date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-06-10 10:40:00,5.97,5.97,5.95,5.95,178000.0,4.9809,4.9809,4.9642,4.9642,178000.0
2011-06-10 10:50:00,5.95,5.95,5.91,5.91,129000.0,4.9642,4.9642,4.9309,4.9309,129000.0
2011-06-10 11:00:00,5.91,5.91,5.88,5.88,191000.0,4.9309,4.9309,4.9058,4.9058,191000.0
2011-06-10 11:10:00,5.88,5.89,5.87,5.89,175000.0,4.9058,4.9142,4.8975,4.9142,175000.0
2011-06-10 11:20:00,5.89,5.92,5.89,5.91,102000.0,4.9142,4.9392,4.9142,4.9309,102000.0
2011-06-10 11:30:00,5.9,5.91,5.89,5.91,154000.0,4.9225,4.9309,4.9142,4.9309,154000.0
2011-06-10 11:40:00,5.91,5.93,5.91,5.93,82000.0,4.9309,4.9475,4.9309,4.9475,82000.0
2011-06-10 11:50:00,5.93,5.94,5.93,5.93,47000.0,4.9475,4.9559,4.9475,4.9475,47000.0
2011-06-10 12:00:00,5.93,5.94,5.92,5.94,142000.0,4.9475,4.9559,4.9392,4.9559,142000.0
2011-06-10 12:10:00,5.94,5.94,5.92,5.93,83000.0,4.9559,4.9559,4.9392,4.9475,83000.0
2011-06-10 12:20:00,5.93,5.93,5.92,5.92,54000.0,4.9475,4.9475,4.9392,4.9392,54000.0
2011-06-10 12:30:00,5.92,5.94,5.92,5.94,45000.0,4.9392,4.9559,4.9392,4.9559,45000.0
2011-06-10 12:40:00,5.94,5.94,5.92,5.93,58000.0,4.9559,4.9559,4.9392,4.9475,58000.0
2011-06-10 12:50:00,5.93,5.94,5.92,5.94,93000.0,4.9475,4.9559,4.9392,4.9559,93000.0
2011-06-10 13:00:00,5.94,5.94,5.94,5.94,60000.0,4.9559,4.9559,4.9559,4.9559,60000.0
2011-06-10 13:10:00,5.94,5.94,5.94,5.94,120000.0,4.9559,4.9559,4.9559,4.9559,120000.0
2011-06-10 13:20:00,5.94,5.94,5.94,5.94,78000.0,4.9559,4.9559,4.9559,4.9559,78000.0
2011-06-10 13:30:00,5.94,5.94,5.92,5.93,124000.0,4.9559,4.9559,4.9392,4.9475,124000.0
2011-06-10 13:40:00,5.93,5.93,5.91,5.91,170000.0,4.9475,4.9475,4.9309,4.9309,170000.0
2011-06-10 13:50:00,5.91,5.91,5.9,5.9,105000.0,4.9309,4.9309,4.9225,4.9225,105000.0
2011-06-10 14:00:00,5.9,5.9,5.89,5.89,337000.0,4.9225,4.9225,4.9142,4.9142,337000.0
2011-06-10 14:10:00,5.89,5.91,5.88,5.91,273000.0,4.9142,4.9309,4.9058,4.9309,273000.0
2011-06-10 14:20:00,5.91,5.92,5.89,5.91,87000.0,4.9309,4.9392,4.9142,4.9309,87000.0
2011-06-10 14:30:00,5.91,5.92,5.9,5.91,118000.0,4.9309,4.9392,4.9225,4.9309,118000.0
2011-06-10 14:40:00,5.91,5.92,5.9,5.91,62000.0,4.9309,4.9392,4.9225,4.9309,62000.0
2011-06-10 14:50:00,5.91,5.94,5.91,5.93,84000.0,4.9309,4.9559,4.9309,4.9475,84000.0
2011-06-10 15:00:00,5.93,5.94,5.91,5.92,99000.0,4.9475,4.9559,4.9309,4.9392,99000.0
2011-06-10 15:10:00,5.92,5.92,5.92,5.92,161000.0,4.9392,4.9392,4.9392,4.9392,161000.0
2011-06-10 15:20:00,5.92,5.92,5.91,5.92,154000.0,4.9392,4.9392,4.9309,4.9392,154000.0
2011-06-10 15:30:00,5.92,5.92,5.9,5.91,180000.0,4.9392,4.9392,4.9225,4.9309,180000.0
2011-06-10 15:40:00,5.91,5.91,5.88,5.88,180000.0,4.9309,4.9309,4.9058,4.9058,180000.0
2011-06-10 15:50:00,5.88,5.89,5.87,5.87,383000.0,4.9058,4.9142,4.8975,4.8975,383000.0
2011-06-13 09:30:00,5.89,5.96,5.87,5.95,135000.0,4.9142,4.9726,4.8975,4.9642,135000.0
2011-06-13 09:40:00,5.95,6.01,5.95,6.0,271000.0,4.9642,5.0143,4.9642,5.0059,271000.0
2011-06-13 09:50:00,6.0,6.05,6.0,6.04,281000.0,5.0059,5.0477,5.0059,5.0393,281000.0
2011-06-13 10:00:00,6.05,6.05,6.02,6.02,162000.0,5.0477,5.0477,5.0226,5.0226,162000.0
2011-06-13 10:10:00,6.02,6.03,6.02,6.03,33000.0,5.0226,5.031,5.0226,5.031,33000.0
2011-06-13 10:20:00,6.02,6.05,6.02,6.04,133000.0,5.0226,5.0477,5.0226,5.0393,133000.0
2011-06-13 10:30:00,6.04,6.04,6.02,6.03,134000.0,5.0393,5.0393,5.0226,5.031,134000.0
2011-06-13 10:40:00,6.03,6.03,6.01,6.01,56000.0,5.031,5.031,5.0143,5.0143,56000.0
2011-06-13 10:50:00,6.01,6.01,5.99,6.0,112000.0,5.0143,5.0143,4.9976,5.0059,112000.0
2011-06-13 11:00:00,6.0,6.0,5.98,5.99,122000.0,5.0059,5.0059,4.9893,4.9976,122000.0
2011-06-13 11:10:00,5.99,6.01,5.99,6.0,98000.0,4.9976,5.0143,4.9976,5.0059,98000.0
2011-06-13 11:20:00,6.0,6.01,6.0,6.01,77000.0,5.0059,5.0143,5.0059,5.0143,77000.0
2011-06-13 11:30:00,6.01,6.01,5.99,6.0,64000.0,5.0143,5.0143,4.9976,5.0059,64000.0
2011-06-13 11:40:00,6.0,6.0,5.99,6.0,121000.0,5.0059,5.0059,4.9976,5.0059,121000.0
2011-06-13 11:50:00,5.99,6.0,5.98,5.99,103000.0,4.9976,5.0059,4.9893,4.9976,103000.0
2011-06-13 12:00:00,5.99,6.0,5.99,6.0,127000.0,4.9976,5.0059,4.9976,5.0059,127000.0
2011-06-13 12:10:00,6.0,6.0,5.97,5.98,167000.0,5.0059,5.0059,4.9809,4.9893,167000.0
2011-06-13 12:20:00,5.97,5.98,5.96,5.97,130000.0,4.9809,4.9893,4.9726,4.9809,130000.0
2011-06-13 12:30:00,5.97,5.98,5.97,5.97,131000.0,4.9809,4.9893,4.9809,4.9809,131000.0
2011-06-13 12:40:00,5.97,5.97,5.96,5.96,58000.0,4.9809,4.9809,4.9726,4.9726,58000.0
2011-06-13 12:50:00,5.96,5.96,5.94,5.94,80000.0,4.9726,4.9726,4.9559,4.9559,80000.0
2011-06-13 13:00:00,5.94,5.94,5.92,5.94,70000.0,4.9559,4.9559,4.9392,4.9559,70000.0
2011-06-13 13:10:00,5.94,5.95,5.93,5.95,98000.0,4.9559,4.9642,4.9475,4.9642,98000.0
2011-06-13 13:20:00,5.95,5.96,5.95,5.96,121000.0,4.9642,4.9726,4.9642,4.9726,121000.0
2011-06-13 13:30:00,5.96,5.96,5.95,5.95,127000.0,4.9726,4.9726,4.9642,4.9642,127000.0
2011-06-13 13:40:00,5.95,5.95,5.95,5.95,200000.0,4.9642,4.9642,4.9642,4.9642,200000.0
2011-06-13 13:50:00,5.95,5.96,5.95,5.96,205000.0,4.9642,4.9726,4.9642,4.9726,205000.0
2011-06-13 14:00:00,5.96,5.96,5.95,5.95,193000.0,4.9726,4.9726,4.9642,4.9642,193000.0
2011-06-13 14:10:00,5.95,5.96,5.95,5.95,146000.0,4.9642,4.9726,4.9642,4.9642,146000.0
2011-06-13 14:20:00,5.96,5.98,5.96,5.97,103000.0,4.9726,4.9893,4.9726,4.9809,103000.0
2011-06-13 14:30:00,5.97,5.97,5.95,5.96,99000.0,4.9809,4.9809,4.9642,4.9726,99000.0
2011-06-13 14:40:00,5.96,5.98,5.96,5.98,173000.0,4.9726,4.9893,4.9726,4.9893,173000.0
2011-06-13 14:50:00,5.98,5.99,5.97,5.98,99000.0,4.9893,4.9976,4.9809,4.9893,99000.0
2011-06-13 15:00:00,5.97,5.99,5.97,5.98,69000.0,4.9809,4.9976,4.9809,4.9893,69000.0
2011-06-13 15:10:00,5.98,5.99,5.97,5.97,146000.0,4.9893,4.9976,4.9809,4.9809,146000.0
2011-06-13 15:20:00,5.97,5.97,5.97,5.97,144000.0,4.9809,4.9809,4.9809,4.9809,144000.0
2011-06-13 15:30:00,5.97,5.97,5.95,5.95,141000.0,4.9809,4.9809,4.9642,4.9642,141000.0
2011-06-13 15:40:00,5.95,5.97,5.95,5.97,167000.0,4.9642,4.9809,4.9642,4.9809,167000.0
2011-06-13 15:50:00,5.96,5.97,5.95,5.95,384000.0,4.9726,4.9809,4.9642,4.9642,384000.0
2011-06-14 09:30:00,6.02,6.06,6.0,6.03,173000.0,5.0226,5.056,5.0059,5.031,173000.0
2011-06-14 09:40:00,6.03,6.05,6.03,6.04,125000.0,5.031,5.0477,5.031,5.0393,125000.0
2011-06-14 09:50:00,6.04,6.05,6.04,6.04,85000.0,5.0393,5.0477,5.0393,5.0393,85000.0
2011-06-14 10:00:00,6.05,6.05,6.04,6.05,178000.0,5.0477,5.0477,5.0393,5.0477,178000.0
2011-06-14 10:10:00,6.05,6.06,6.04,6.06,115000.0,5.0477,5.056,5.0393,5.056,115000.0
2011-06-14 10:20:00,6.06,6.08,6.06,6.08,366000.0,5.056,5.0727,5.056,5.0727,366000.0
2011-06-14 10:30:00,6.08,6.1,6.08,6.1,162000.0,5.0727,5.0894,5.0727,5.0894,162000.0
2011-06-14 10:40:00,6.1,6.11,6.09,6.09,69000.0,5.0894,5.0977,5.081,5.081,69000.0
2011-06-14 10:50:00,6.08,6.09,6.08,6.08,39000.0,5.0727,5.081,5.0727,5.0727,39000.0
2011-06-14 11:00:00,6.08,6.08,6.07,6.08,123000.0,5.0727,5.0727,5.0643,5.0727,123000.0
2011-06-14 11:10:00,6.08,6.1,6.08,6.09,30000.0,5.0727,5.0894,5.0727,5.081,30000.0
2011-06-14 11:20:00,6.09,6.09,6.07,6.08,56000.0,5.081,5.081,5.0643,5.0727,56000.0
2011-06-14 11:30:00,6.08,6.08,6.07,6.07,50000.0,5.0727,5.0727,5.0643,5.0643,50000.0
2011-06-14 11:40:00,6.08,6.1,6.08,6.09,45000.0,5.0727,5.0894,5.0727,5.081,45000.0
2011-06-14 11:50:00,6.09,6.1,6.08,6.1,57000.0,5.081,5.0894,5.0727,5.0894,57000.0
2011-06-14 12:00:00,6.1,6.11,6.1,6.11,49000.0,5.0894,5.0977,5.0894,5.0977,49000.0
2011-06-14 12:10:00,6.11,6.11,6.1,6.11,58000.0,5.0977,5.0977,5.0894,5.0977,58000.0
2011-06-14 12:20:00,6.11,6.13,6.11,6.12,58000.0,5.0977,5.1144,5.0977,5.1061,58000.0
2011-06-14 12:30:00,6.13,6.13,6.11,6.12,62000.0,5.1144,5.1144,5.0977,5.1061,62000.0
2011-06-14 12:40:00,6.12,6.13,6.11,6.13,37000.0,5.1061,5.1144,5.0977,5.1144,37000.0
2011-06-14 12:50:00,6.13,6.13,6.12,6.13,56000.0,5.1144,5.1144,5.1061,5.1144,56000.0
2011-06-14 13:00:00,6.13,6.14,6.13,6.14,75000.0,5.1144,5.1228,5.1144,5.1228,75000.0
2011-06-14 13:10:00,6.14,6.14,6.13,6.13,72000.0,5.1228,5.1228,5.1144,5.1144,72000.0
2011-06-14 13:20:00,6.13,6.14,6.13,6.14,117000.0,5.1144,5.1228,5.1144,5.1228,117000.0
2011-06-14 13:30:00,6.14,6.15,6.13,6.13,107000.0,5.1228,5.1311,5.1144,5.1144,107000.0
2011-06-14 13:40:00,6.13,6.13,6.12,6.12,120000.0,5.1144,5.1144,5.1061,5.1061,120000.0
2011-06-14 13:50:00,6.12,6.13,6.12,6.13,67000.0,5.1061,5.1144,5.1061,5.1144,67000.0
2011-06-14 14:00:00,6.13,6.13,6.12,6.13,90000.0,5.1144,5.1144,5.1061,5.1144,90000.0
2011-06-14 14:10:00,6.13,6.13,6.12,6.13,72000.0,5.1144,5.1144,5.1061,5.1144,72000.0
2011-06-14 14:20:00,6.13,6.14,6.12,6.13,142000.0,5.1144,5.1228,5.1061,5.1144,142000.0
2011-06-14 14:30:00,6.13,6.14,6.12,6.13,82000.0,5.1144,5.1228,5.1061,5.1144,82000.0
2011-06-14 14:40:00,6.13,6.13,6.12,6.13,104000.0,5.1144,5.1144,5.1061,5.1144,104000.0
2011-06-14 14:50:00,6.13,6.13,6.12,6.12,87000.0,5.1144,5.1144,5.1061,5.1061,87000.0
2011-06-14 15:00:00,6.12,6.13,6.12,6.13,156000.0,5.1061,5.1144,5.1061,5.1144,156000.0
2011-06-14 15:10:00,6.13,6.13,6.12,6.13,239000.0,5.1144,5.1144,5.1061,5.1144,239000.0
2011-06-14 15:20:00,6.13,6.13,6.12,6.13,129000.0,5.1144,5.1144,5.1061,5.1144,129000.0
2011-06-14 15:30:00,6.13,6.13,6.12,6.13,163000.0,5.1144,5.1144,5.1061,5.1144,163000.0
2011-06-14 15:40:00,6.13,6.13,6.13,6.13,257000.0,5.1144,5.1144,5.1144,5.1144,257000.0
2011-06-14 15:50:00,6.13,6.14,6.12,6.13,348000.0,5.1144,5.1228,5.1061,5.1144,348000.0
2011-06-15 09:30:00,6.03,6.06,6.02,6.05,150000.0,5.031,5.056,5.0226,5.0477,150000.0
2011-06-15 09:40:00,6.05,6.11,6.05,6.11,85000.0,5.0477,5.0977,5.0477,5.0977,85000.0
2011-06-15 09:50:00,6.11,6.14,6.11,6.12,98000.0,5.0977,5.1228,5.0977,5.1061,98000.0
2011-06-15 10:00:00,6.11,6.13,6.09,6.13,58000.0,5.0977,5.1144,5.081,5.1144,58000.0
2011-06-15 10:10:00,6.13,6.13,6.11,6.12,27000.0,5.1144,5.1144,5.0977,5.1061,27000.0
2011-06-15 10:20:00,6.12,6.12,6.1,6.1,30000.0,5.1061,5.1061,5.0894,5.0894,30000.0
2011-06-15 10:30:00,6.09,6.1,6.07,6.08,72000.0,5.081,5.0894,5.0643,5.0727,72000.0
2011-06-15 10:40:00,6.08,6.09,6.07,6.08,52000.0,5.0727,5.081,5.0643,5.0727,52000.0
2011-06-15 10:50:00,6.08,6.11,6.08,6.1,65000.0,5.0727,5.0977,5.0727,5.0894,65000.0
2011-06-15 11:00:00,6.1,6.11,6.09,6.11,61000.0,5.0894,5.0977,5.081,5.0977,61000.0
2011-06-15 11:10:00,6.1,6.1,6.09,6.1,28000.0,5.0894,5.0894,5.081,5.0894,28000.0
2011-06-15 11:20:00,6.1,6.1,6.09,6.09,57000.0,5.0894,5.0894,5.081,5.081,57000.0
2011-06-15 11:30:00,6.09,6.09,6.05,6.06,70000.0,5.081,5.081,5.0477,5.056,70000.0
2011-06-15 11:40:00,6.05,6.07,6.04,6.06,114000.0,5.0477,5.0643,5.0393,5.056,114000.0
2011-06-15 11:50:00,6.06,6.06,6.04,6.06,105000.0,5.056,5.056,5.0393,5.056,105000.0
2011-06-15 12:00:00,6.06,6.06,6.05,6.06,66000.0,5.056,5.056,5.0477,5.056,66000.0
2011-06-15 12:10:00,6.05,6.07,6.05,6.05,63000.0,5.0477,5.0643,5.0477,5.0477,63000.0
2011-06-15 12:20:00,6.05,6.05,6.03,6.05,138000.0,5.0477,5.0477,5.031,5.0477,138000.0
2011-06-15 12:30:00,6.05,6.07,6.05,6.06,119000.0,5.0477,5.0643,5.0477,5.056,119000.0
2011-06-15 12:40:00,6.07,6.07,6.06,6.07,55000.0,5.0643,5.0643,5.056,5.0643,55000.0
2011-06-15 12:50:00,6.07,6.07,6.05,6.05,60000.0,5.0643,5.0643,5.0477,5.0477,60000.0
2011-06-15 13:00:00,6.06,6.07,6.06,6.07,78000.0,5.056,5.0643,5.056,5.0643,78000.0
2011-06-15 13:10:00,6.06,6.07,6.06,6.06,48000.0,5.056,5.0643,5.056,5.056,48000.0
2011-06-15 13:20:00,6.06,6.07,6.06,6.07,34000.0,5.056,5.0643,5.056,5.0643,34000.0
2011-06-15 13:30:00,6.07,6.07,6.06,6.07,86000.0,5.0643,5.0643,5.056,5.0643,86000.0
2011-06-15 13:40:00,6.07,6.08,6.06,6.06,56000.0,5.0643,5.0727,5.056,5.056,56000.0
2011-06-15 13:50:00,6.06,6.07,6.06,6.07,30000.0,5.056,5.0643,5.056,5.0643,30000.0
2011-06-15 14:00:00,6.07,6.08,6.06,6.06,55000.0,5.0643,5.0727,5.056,5.056,55000.0
2011-06-15 14:10:00,6.06,6.08,6.06,6.07,97000.0,5.056,5.0727,5.056,5.0643,97000.0
2011-06-15 14:20:00,6.07,6.07,6.05,6.05,70000.0,5.0643,5.0643,5.0477,5.0477,70000.0
2011-06-15 14:30:00,6.06,6.06,6.05,6.06,59000.0,5.056,5.056,5.0477,5.056,59000.0
2011-06-15 14:40:00,6.06,6.06,6.04,6.05,114000.0,5.056,5.056,5.0393,5.0477,114000.0
2011-06-15 14:50:00,6.05,6.06,6.04,6.05,112000.0,5.0477,5.056,5.0393,5.0477,112000.0
2011-06-15 15:00:00,6.05,6.06,6.04,6.05,139000.0,5.0477,5.056,5.0393,5.0477,139000.0
2011-06-15 15:10:00,6.05,6.06,6.04,6.05,166000.0,5.0477,5.056,5.0393,5.0477,166000.0
2011-06-15 15:20:00,6.05,6.08,6.05,6.08,303000.0,5.0477,5.0727,5.0477,5.0727,303000.0
2011-06-15 15:30:00,6.08,6.08,6.06,6.07,150000.0,5.0727,5.0727,5.056,5.0643,150000.0
2011-06-15 15:40:00,6.07,6.09,6.07,6.07,103000.0,5.0643,5.081,5.0643,5.0643,103000.0
2011-06-15 15:50:00,6.07,6.07,6.06,6.06,416000.0,5.0643,5.0643,5.056,5.056,416000.0
2011-06-16 09:30:00,6.05,6.05,6.02,6.02,311000.0,5.0477,5.0477,5.0226,5.0226,311000.0
2011-06-16 09:40:00,6.02,6.04,5.96,5.96,304000.0,5.0226,5.0393,4.9726,4.9726,304000.0
2011-06-16 09:50:00,5.97,5.98,5.96,5.96,277000.0,4.9809,4.9893,4.9726,4.9726,277000.0
2011-06-16 10:00:00,5.96,6.02,5.94,6.01,240000.0,4.9726,5.0226,4.9559,5.0143,240000.0
2011-06-16 10:10:00,6.01,6.02,6.01,6.02,467000.0,5.0143,5.0226,5.0143,5.0226,467000.0
2011-06-16 10:20:00,6.02,6.04,6.02,6.02,235000.0,5.0226,5.0393,5.0226,5.0226,235000.0
2011-06-16 10:30:00,6.02,6.03,6.02,6.03,143000.0,5.0226,5.031,5.0226,5.031,143000.0
2011-06-16 10:40:00,6.03,6.06,6.03,6.05,130000.0,5.031,5.056,5.031,5.0477,130000.0
2011-06-16 10:50:00,6.05,6.05,6.04,6.04,85000.0,5.0477,5.0477,5.0393,5.0393,85000.0
2011-06-16 11:00:00,6.04,6.05,6.03,6.04,126000.0,5.0393,5.0477,5.031,5.0393,126000.0
2011-06-16 11:10:00,6.03,6.04,6.02,6.04,211000.0,5.031,5.0393,5.0226,5.0393,211000.0
2011-06-16 11:20:00,6.04,6.05,6.02,6.03,149000.0,5.0393,5.0477,5.0226,5.031,149000.0
2011-06-16 11:30:00,6.03,6.03,6.01,6.01,237000.0,5.031,5.031,5.0143,5.0143,237000.0
2011-06-16 11:40:00,6.01,6.03,6.01,6.02,102000.0,5.0143,5.031,5.0143,5.0226,102000.0
2011-06-16 11:50:00,6.02,6.06,6.02,6.04,78000.0,5.0226,5.056,5.0226,5.0393,78000.0
2011-06-16 12:00:00,6.04,6.06,6.04,6.06,76000.0,5.0393,5.056,5.0393,5.056,76000.0
2011-06-16 12:10:00,6.06,6.07,6.05,6.07,78000.0,5.056,5.0643,5.0477,5.0643,78000.0
2011-06-16 12:20:00,6.07,6.08,6.07,6.07,63000.0,5.0643,5.0727,5.0643,5.0643,63000.0
2011-06-16 12:30:00,6.08,6.08,6.07,6.08,99000.0,5.0727,5.0727,5.0643,5.0727,99000.0
2011-06-16 12:40:00,6.08,6.1,6.08,6.09,162000.0,5.0727,5.0894,5.0727,5.081,162000.0
2011-06-16 12:50:00,6.09,6.11,6.09,6.11,171000.0,5.081,5.0977,5.081,5.0977,171000.0
2011-06-16 13:00:00,6.1,6.1,6.09,6.1,114000.0,5.0894,5.0894,5.081,5.0894,114000.0
2011-06-16 13:10:00,6.1,6.1,6.09,6.1,133000.0,5.0894,5.0894,5.081,5.0894,133000.0
2011-06-16 13:20:00,6.1,6.1,6.09,6.09,63000.0,5.0894,5.0894,5.081,5.081,63000.0
2011-06-16 13:30:00,6.09,6.09,6.07,6.07,65000.0,5.081,5.081,5.0643,5.0643,65000.0
2011-06-16 13:40:00,6.07,6.07,6.05,6.06,85000.0,5.0643,5.0643,5.0477,5.056,85000.0
2011-06-16 13:50:00,6.06,6.06,6.03,6.04,146000.0,5.056,5.056,5.031,5.0393,146000.0
2011-06-16 14:00:00,6.04,6.04,6.03,6.03,189000.0,5.0393,5.0393,5.031,5.031,189000.0
2011-06-16 14:10:00,6.03,6.03,6.03,6.03,98000.0,5.031,5.031,5.031,5.031,98000.0
2011-06-16 14:20:00,6.03,6.03,6.03,6.03,139000.0,5.031,5.031,5.031,5.031,139000.0
2011-06-16 14:30:00,6.03,6.05,6.03,6.03,284000.0,5.031,5.0477,5.031,5.031,284000.0
2011-06-16 14:40:00,6.03,6.03,6.01,6.01,171000.0,5.031,5.031,5.0143,5.0143,171000.0
2011-06-16 14:50:00,6.01,6.01,5.99,6.01,332000.0,5.0143,5.0143,4.9976,5.0143,332000.0
2011-06-16 15:00:00,6.01,6.05,6.01,6.05,147000.0,5.0143,5.0477,5.0143,5.0477,147000.0
2011-06-16 15:10:00,6.05,6.07,6.05,6.07,281000.0,5.0477,5.0643,5.0477,5.0643,281000.0
2011-06-16 15:20:00,6.06,6.08,6.06,6.07,192000.0,5.056,5.0727,5.056,5.0643,192000.0
2011-06-16 15:30:00,6.07,6.08,6.06,6.08,230000.0,5.0643,5.0727,5.056,5.0727,230000.0
2011-06-16 15:40:00,6.07,6.08,6.06,6.07,260000.0,5.0643,5.0727,5.056,5.0643,260000.0
2011-06-16 15:50:00,6.07,6.09,6.06,6.08,568000.0,5.0643,5.081,5.056,5.0727,568000.0
2011-06-17 09:30:00,6.12,6.16,6.12,6.14,931000.0,5.1061,5.1394,5.1061,5.1228,931000.0
2011-06-17 09:40:00,6.13,6.19,6.13,6.16,116000.0,5.1144,5.1645,5.1144,5.1394,116000.0
2011-06-17 09:50:00,6.16,6.16,6.12,6.13,118000.0,5.1394,5.1394,5.1061,5.1144,118000.0
2011-06-17 10:00:00,6.14,6.2,6.14,6.18,155000.0,5.1228,5.1728,5.1228,5.1561,155000.0
2011-06-17 10:10:00,6.19,6.2,6.18,6.19,103000.0,5.1645,5.1728,5.1561,5.1645,103000.0
2011-06-17 10:20:00,6.19,6.19,6.14,6.16,74000.0,5.1645,5.1645,5.1228,5.1394,74000.0
2011-06-17 10:30:00,6.17,6.18,6.14,6.17,201000.0,5.1478,5.1561,5.1228,5.1478,201000.0
2011-06-17 10:40:00,6.17,6.18,6.17,6.17,24000.0,5.1478,5.1561,5.1478,5.1478,24000.0
2011-06-17 10:50:00,6.18,6.18,6.15,6.16,174000.0,5.1561,5.1561,5.1311,5.1394,174000.0
2011-06-17 11:00:00,6.16,6.16,6.14,6.14,86000.0,5.1394,5.1394,5.1228,5.1228,86000.0
2011-06-17 11:10:00,6.14,6.15,6.14,6.14,78000.0,5.1228,5.1311,5.1228,5.1228,78000.0
2011-06-17 11:20:00,6.14,6.14,6.14,6.14,78000.0,5.1228,5.1228,5.1228,5.1228,78000.0
2011-06-17 11:30:00,6.14,6.14,6.13,6.13,107000.0,5.1228,5.1228,5.1144,5.1144,107000.0
2011-06-17 11:40:00,6.13,6.16,6.13,6.16,95000.0,5.1144,5.1394,5.1144,5.1394,95000.0
2011-06-17 11:50:00,6.16,6.17,6.14,6.15,83000.0,5.1394,5.1478,5.1228,5.1311,83000.0
2011-06-17 12:00:00,6.15,6.17,6.15,6.17,56000.0,5.1311,5.1478,5.1311,5.1478,56000.0
2011-06-17 12:10:00,6.17,6.19,6.17,6.18,132000.0,5.1478,5.1645,5.1478,5.1561,132000.0
2011-06-17 12:20:00,6.18,6.19,6.17,6.18,303000.0,5.1561,5.1645,5.1478,5.1561,303000.0
2011-06-17 12:30:00,6.19,6.2,6.19,6.19,399000.0,5.1645,5.1728,5.1645,5.1645,399000.0
2011-06-17 12:40:00,6.19,6.19,6.18,6.18,67000.0,5.1645,5.1645,5.1561,5.1561,67000.0
2011-06-17 12:50:00,6.19,6.19,6.17,6.18,52000.0,5.1645,5.1645,5.1478,5.1561,52000.0
2011-06-17 13:00:00,6.19,6.19,6.16,6.16,122000.0,5.1645,5.1645,5.1394,5.1394,122000.0
2011-06-17 13:10:00,6.16,6.17,6.13,6.13,139000.0,5.1394,5.1478,5.1144,5.1144,139000.0
2011-06-17 13:20:00,6.13,6.14,6.12,6.13,75000.0,5.1144,5.1228,5.1061,5.1144,75000.0
2011-06-17 13:30:00,6.13,6.16,6.13,6.16,80000.0,5.1144,5.1394,5.1144,5.1394,80000.0
2011-06-17 13:40:00,6.16,6.16,6.12,6.13,74000.0,5.1394,5.1394,5.1061,5.1144,74000.0
2011-06-17 13:50:00,6.13,6.14,6.11,6.13,79000.0,5.1144,5.1228,5.0977,5.1144,79000.0
2011-06-17 14:00:00,6.13,6.13,6.11,6.12,74000.0,5.1144,5.1144,5.0977,5.1061,74000.0
2011-06-17 14:10:00,6.12,6.13,6.11,6.13,261000.0,5.1061,5.1144,5.0977,5.1144,261000.0
2011-06-17 14:20:00,6.13,6.15,6.13,6.15,149000.0,5.1144,5.1311,5.1144,5.1311,149000.0
2011-06-17 14:30:00,6.16,6.16,6.13,6.14,101000.0,5.1394,5.1394,5.1144,5.1228,101000.0
2011-06-17 14:40:00,6.14,6.14,6.13,6.13,117000.0,5.1228,5.1228,5.1144,5.1144,117000.0
2011-06-17 14:50:00,6.13,6.14,6.13,6.13,71000.0,5.1144,5.1228,5.1144,5.1144,71000.0
2011-06-17 15:00:00,6.13,6.13,6.12,6.12,88000.0,5.1144,5.1144,5.1061,5.1061,88000.0
2011-06-17 15:10:00,6.12,6.13,6.11,6.12,240000.0,5.1061,5.1144,5.0977,5.1061,240000.0
2011-06-17 15:20:00,6.12,6.13,6.12,6.12,90000.0,5.1061,5.1144,5.1061,5.1061,90000.0
2011-06-17 15:30:00,6.12,6.12,6.11,6.12,169000.0,5.1061,5.1061,5.0977,5.1061,169000.0
2011-06-17 15:40:00,6.12,6.12,6.11,6.12,200000.0,5.1061,5.1061,5.0977,5.1061,200000.0
2011-06-17 15:50:00,6.12,6.12,6.08,6.09,1449000.0,5.1061,5.1061,5.0727,5.081,1449000.0
2011-06-20 09:30:00,6.09,6.12,6.08,6.11,272000.0,5.081,5.1061,5.0727,5.0977,272000.0
2011-06-20 09:40:00,6.12,6.19,6.12,6.19,201000.0,5.1061,5.1645,5.1061,5.1645,201000.0
2011-06-20 09:50:00,6.18,6.24,6.18,6.24,228000.0,5.1561,5.2062,5.1561,5.2062,228000.0
2011-06-20 10:00:00,6.24,6.24,6.21,6.22,197000.0,5.2062,5.2062,5.1812,5.1895,197000.0
2011-06-20 10:10:00,6.22,6.25,6.21,6.23,124000.0,5.1895,5.2145,5.1812,5.1978,124000.0
2011-06-20 10:20:00,6.23,6.25,6.23,6.25,245000.0,5.1978,5.2145,5.1978,5.2145,245000.0
2011-06-20 10:30:00,6.25,6.26,6.25,6.26,167000.0,5.2145,5.2229,5.2145,5.2229,167000.0
2011-06-20 10:40:00,6.25,6.27,6.25,6.26,170000.0,5.2145,5.2312,5.2145,5.2229,170000.0
2011-06-20 10:50:00,6.27,6.3,6.26,6.28,227000.0,5.2312,5.2562,5.2229,5.2396,227000.0
2011-06-20 11:00:00,6.27,6.28,6.25,6.25,155000.0,5.2312,5.2396,5.2145,5.2145,155000.0
2011-06-20 11:10:00,6.25,6.25,6.23,6.23,126000.0,5.2145,5.2145,5.1978,5.1978,126000.0
2011-06-20 11:20:00,6.23,6.25,6.22,6.24,128000.0,5.1978,5.2145,5.1895,5.2062,128000.0
2011-06-20 11:30:00,6.24,6.25,6.22,6.23,119000.0,5.2062,5.2145,5.1895,5.1978,119000.0
2011-06-20 11:40:00,6.23,6.26,6.23,6.26,169000.0,5.1978,5.2229,5.1978,5.2229,169000.0
2011-06-20 11:50:00,6.27,6.3,6.26,6.29,149000.0,5.2312,5.2562,5.2229,5.2479,149000.0
2011-06-20 12:00:00,6.3,6.3,6.27,6.28,112000.0,5.2562,5.2562,5.2312,5.2396,112000.0
2011-06-20 12:10:00,6.27,6.28,6.26,6.26,137000.0,5.2312,5.2396,5.2229,5.2229,137000.0
2011-06-20 12:20:00,6.26,6.27,6.25,6.27,171000.0,5.2229,5.2312,5.2145,5.2312,171000.0
2011-06-20 12:30:00,6.28,6.29,6.27,6.29,27000.0,5.2396,5.2479,5.2312,5.2479,27000.0
2011-06-20 12:40:00,6.28,6.29,6.28,6.29,96000.0,5.2396,5.2479,5.2396,5.2479,96000.0
2011-06-20 12:50:00,6.29,6.3,6.29,6.3,263000.0,5.2479,5.2562,5.2479,5.2562,263000.0
2011-06-20 13:00:00,6.3,6.3,6.29,6.3,67000.0,5.2562,5.2562,5.2479,5.2562,67000.0
2011-06-20 13:10:00,6.3,6.3,6.29,6.3,28000.0,5.2562,5.2562,5.2479,5.2562,28000.0
2011-06-20 13:20:00,6.3,6.3,6.29,6.3,157000.0,5.2562,5.2562,5.2479,5.2562,157000.0
2011-06-20 13:30:00,6.3,6.3,6.29,6.3,78000.0,5.2562,5.2562,5.2479,5.2562,78000.0
2011-06-20 13:40:00,6.3,6.3,6.29,6.29,70000.0,5.2562,5.2562,5.2479,5.2479,70000.0
2011-06-20 13:50:00,6.3,6.3,6.29,6.29,82000.0,5.2562,5.2562,5.2479,5.2479,82000.0
2011-06-20 14:00:00,6.29,6.3,6.29,6.29,79000.0,5.2479,5.2562,5.2479,5.2479,79000.0
2011-06-20 14:10:00,6.29,6.3,6.28,6.29,41000.0,5.2479,5.2562,5.2396,5.2479,41000.0
2011-06-20 14:20:00,6.3,6.3,6.3,6.3,82000.0,5.2562,5.2562,5.2562,5.2562,82000.0
2011-06-20 14:30:00,6.3,6.33,6.3,6.32,233000.0,5.2562,5.2813,5.2562,5.2729,233000.0
2011-06-20 14:40:00,6.32,6.34,6.32,6.33,130000.0,5.2729,5.2896,5.2729,5.2813,130000.0
2011-06-20 14:50:00,6.32,6.33,6.32,6.32,132000.0,5.2729,5.2813,5.2729,5.2729,132000.0
2011-06-20 15:00:00,6.32,6.33,6.32,6.33,203000.0,5.2729,5.2813,5.2729,5.2813,203000.0
2011-06-20 15:10:00,6.33,6.33,6.32,6.33,314000.0,5.2813,5.2813,5.2729,5.2813,314000.0
2011-06-20 15:20:00,6.33,6.34,6.33,6.34,130000.0,5.2813,5.2896,5.2813,5.2896,130000.0
2011-06-20 15:30:00,6.34,6.35,6.33,6.34,335000.0,5.2896,5.298,5.2813,5.2896,335000.0
2011-06-20 15:40:00,6.34,6.35,6.33,6.35,268000.0,5.2896,5.298,5.2813,5.298,268000.0
2011-06-20 15:50:00,6.35,6.36,6.33,6.35,673000.0,5.298,5.3063,5.2813,5.298,673000.0
2011-06-21 09:30:00,6.39,6.39,6.35,6.39,272000.0,5.3313,5.3313,5.298,5.3313,272000.0
2011-06-21 09:40:00,6.39,6.43,6.37,6.39,466000.0,5.3313,5.3647,5.3146,5.3313,466000.0
2011-06-21 09:50:00,6.39,6.4,6.39,6.4,128000.0,5.3313,5.3397,5.3313,5.3397,128000.0
2011-06-21 10:00:00,6.4,6.47,6.39,6.46,484000.0,5.3397,5.3981,5.3313,5.3897,484000.0
2011-06-21 10:10:00,6.46,6.49,6.45,6.48,518000.0,5.3897,5.4148,5.3814,5.4064,518000.0
2011-06-21 10:20:00,6.48,6.48,6.45,6.45,330000.0,5.4064,5.4064,5.3814,5.3814,330000.0
2011-06-21 10:30:00,6.46,6.48,6.45,6.47,239000.0,5.3897,5.4064,5.3814,5.3981,239000.0
2011-06-21 10:40:00,6.48,6.5,6.48,6.49,330000.0,5.4064,5.4231,5.4064,5.4148,330000.0
2011-06-21 10:50:00,6.49,6.5,6.47,6.47,173000.0,5.4148,5.4231,5.3981,5.3981,173000.0
2011-06-21 11:00:00,6.47,6.47,6.45,6.47,140000.0,5.3981,5.3981,5.3814,5.3981,140000.0
2011-06-21 11:10:00,6.46,6.46,6.43,6.43,151000.0,5.3897,5.3897,5.3647,5.3647,151000.0
2011-06-21 11:20:00,6.43,6.45,6.43,6.45,73000.0,5.3647,5.3814,5.3647,5.3814,73000.0
2011-06-21 11:30:00,6.45,6.47,6.45,6.45,280000.0,5.3814,5.3981,5.3814,5.3814,280000.0
2011-06-21 11:40:00,6.45,6.45,6.42,6.42,156000.0,5.3814,5.3814,5.3564,5.3564,156000.0
2011-06-21 11:50:00,6.42,6.44,6.41,6.44,143000.0,5.3564,5.373,5.348,5.373,143000.0
2011-06-21 12:00:00,6.44,6.44,6.43,6.43,120000.0,5.373,5.373,5.3647,5.3647,120000.0
2011-06-21 12:10:00,6.43,6.43,6.4,6.41,247000.0,5.3647,5.3647,5.3397,5.348,247000.0
2011-06-21 12:20:00,6.41,6.42,6.41,6.42,80000.0,5.348,5.3564,5.348,5.3564,80000.0
2011-06-21 12:30:00,6.42,6.42,6.39,6.4,182000.0,5.3564,5.3564,5.3313,5.3397,182000.0
2011-06-21 12:40:00,6.4,6.4,6.39,6.4,185000.0,5.3397,5.3397,5.3313,5.3397,185000.0
2011-06-21 12:50:00,6.4,6.41,6.39,6.41,112000.0,5.3397,5.348,5.3313,5.348,112000.0
2011-06-21 13:00:00,6.41,6.41,6.4,6.4,51000.0,5.348,5.348,5.3397,5.3397,51000.0
2011-06-21 13:10:00,6.4,6.4,6.38,6.38,149000.0,5.3397,5.3397,5.323,5.323,149000.0
2011-06-21 13:20:00,6.38,6.4,6.36,6.37,183000.0,5.323,5.3397,5.3063,5.3146,183000.0
2011-06-21 13:30:00,6.37,6.37,6.36,6.36,138000.0,5.3146,5.3146,5.3063,5.3063,138000.0
2011-06-21 13:40:00,6.36,6.37,6.35,6.36,76000.0,5.3063,5.3146,5.298,5.3063,76000.0
2011-06-21 13:50:00,6.36,6.38,6.36,6.37,304000.0,5.3063,5.323,5.3063,5.3146,304000.0
2011-06-21 14:00:00,6.37,6.4,6.37,6.4,112000.0,5.3146,5.3397,5.3146,5.3397,112000.0
2011-06-21 14:10:00,6.4,6.43,6.4,6.42,117000.0,5.3397,5.3647,5.3397,5.3564,117000.0
2011-06-21 14:20:00,6.42,6.43,6.42,6.43,97000.0,5.3564,5.3647,5.3564,5.3647,97000.0
2011-06-21 14:30:00,6.43,6.45,6.43,6.44,123000.0,5.3647,5.3814,5.3647,5.373,123000.0
2011-06-21 14:40:00,6.44,6.44,6.43,6.44,115000.0,5.373,5.373,5.3647,5.373,115000.0
2011-06-21 14:50:00,6.44,6.45,6.43,6.44,216000.0,5.373,5.3814,5.3647,5.373,216000.0
2011-06-21 15:00:00,6.44,6.46,6.44,6.46,181000.0,5.373,5.3897,5.373,5.3897,181000.0
2011-06-21 15:10:00,6.46,6.46,6.45,6.45,125000.0,5.3897,5.3897,5.3814,5.3814,125000.0
2011-06-21 15:20:00,6.46,6.46,6.45,6.46,176000.0,5.3897,5.3897,5.3814,5.3897,176000.0
2011-06-21 15:30:00,6.46,6.48,6.45,6.48,624000.0,5.3897,5.4064,5.3814,5.4064,624000.0
2011-06-21 15:40:00,6.48,6.49,6.47,6.49,347000.0,5.4064,5.4148,5.3981,5.4148,347000.0
2011-06-21 15:50:00,6.49,6.49,6.48,6.49,487000.0,5.4148,5.4148,5.4064,5.4148,487000.0
2011-06-22 09:30:00,6.48,6.5,6.46,6.47,804000.0,5.4064,5.4231,5.3897,5.3981,804000.0
2011-06-22 09:40:00,6.47,6.49,6.43,6.43,544000.0,5.3981,5.4148,5.3647,5.3647,544000.0
2011-06-22 09:50:00,6.43,6.43,6.41,6.41,317000.0,5.3647,5.3647,5.348,5.348,317000.0
2011-06-22 10:00:00,6.41,6.43,6.38,6.43,413000.0,5.348,5.3647,5.323,5.3647,413000.0
2011-06-22 10:10:00,6.43,6.43,6.39,6.4,284000.0,5.3647,5.3647,5.3313,5.3397,284000.0
2011-06-22 10:20:00,6.39,6.42,6.39,6.42,133000.0,5.3313,5.3564,5.3313,5.3564,133000.0
2011-06-22 10:30:00,6.42,6.45,6.42,6.45,159000.0,5.3564,5.3814,5.3564,5.3814,159000.0
2011-06-22 10:40:00,6.45,6.48,6.45,6.48,223000.0,5.3814,5.4064,5.3814,5.4064,223000.0
2011-06-22 10:50:00,6.49,6.54,6.49,6.53,495000.0,5.4148,5.4565,5.4148,5.4481,495000.0
2011-06-22 11:00:00,6.53,6.55,6.51,6.52,237000.0,5.4481,5.4648,5.4315,5.4398,237000.0
2011-06-22 11:10:00,6.52,6.54,6.52,6.54,123000.0,5.4398,5.4565,5.4398,5.4565,123000.0
2011-06-22 11:20:00,6.55,6.56,6.53,6.53,181000.0,5.4648,5.4732,5.4481,5.4481,181000.0
2011-06-22 11:30:00,6.54,6.54,6.52,6.54,119000.0,5.4565,5.4565,5.4398,5.4565,119000.0
2011-06-22 11:40:00,6.54,6.54,6.53,6.54,100000.0,5.4565,5.4565,5.4481,5.4565,100000.0
2011-06-22 11:50:00,6.54,6.56,6.54,6.54,125000.0,5.4565,5.4732,5.4565,5.4565,125000.0
2011-06-22 12:00:00,6.54,6.55,6.52,6.53,106000.0,5.4565,5.4648,5.4398,5.4481,106000.0
2011-06-22 12:10:00,6.53,6.54,6.53,6.54,136000.0,5.4481,5.4565,5.4481,5.4565,136000.0
2011-06-22 12:20:00,6.54,6.55,6.53,6.54,90000.0,5.4565,5.4648,5.4481,5.4565,90000.0
2011-06-22 12:30:00,6.54,6.54,6.52,6.52,130000.0,5.4565,5.4565,5.4398,5.4398,130000.0
2011-06-22 12:40:00,6.52,6.54,6.52,6.53,222000.0,5.4398,5.4565,5.4398,5.4481,222000.0
2011-06-22 12:50:00,6.53,6.54,6.53,6.54,101000.0,5.4481,5.4565,5.4481,5.4565,101000.0
2011-06-22 13:00:00,6.54,6.54,6.52,6.53,105000.0,5.4565,5.4565,5.4398,5.4481,105000.0
2011-06-22 13:10:00,6.53,6.54,6.52,6.54,110000.0,5.4481,5.4565,5.4398,5.4565,110000.0
2011-06-22 13:20:00,6.53,6.56,6.53,6.56,133000.0,5.4481,5.4732,5.4481,5.4732,133000.0
2011-06-22 13:30:00,6.56,6.56,6.54,6.55,232000.0,5.4732,5.4732,5.4565,5.4648,232000.0
2011-06-22 13:40:00,6.55,6.56,6.55,6.56,67000.0,5.4648,5.4732,5.4648,5.4732,67000.0
2011-06-22 13:50:00,6.56,6.58,6.56,6.58,643000.0,5.4732,5.4899,5.4732,5.4899,643000.0
2011-06-22 14:00:00,6.57,6.57,6.54,6.54,201000.0,5.4815,5.4815,5.4565,5.4565,201000.0
2011-06-22 14:10:00,6.54,6.54,6.52,6.52,173000.0,5.4565,5.4565,5.4398,5.4398,173000.0
2011-06-22 14:20:00,6.52,6.54,6.52,6.53,165000.0,5.4398,5.4565,5.4398,5.4481,165000.0
2011-06-22 14:30:00,6.53,6.54,6.51,6.51,186000.0,5.4481,5.4565,5.4315,5.4315,186000.0
2011-06-22 14:40:00,6.51,6.52,6.5,6.52,112000.0,5.4315,5.4398,5.4231,5.4398,112000.0
2011-06-22 14:50:00,6.52,6.52,6.49,6.49,216000.0,5.4398,5.4398,5.4148,5.4148,216000.0
2011-06-22 15:00:00,6.49,6.52,6.49,6.51,356000.0,5.4148,5.4398,5.4148,5.4315,356000.0
2011-06-22 15:10:00,6.51,6.53,6.49,6.52,387000.0,5.4315,5.4481,5.4148,5.4398,387000.0
2011-06-22 15:20:00,6.52,6.53,6.51,6.52,224000.0,5.4398,5.4481,5.4315,5.4398,224000.0
2011-06-22 15:30:00,6.52,6.52,6.5,6.5,267000.0,5.4398,5.4398,5.4231,5.4231,267000.0
2011-06-22 15:40:00,6.5,6.52,6.5,6.51,521000.0,5.4231,5.4398,5.4231,5.4315,521000.0
2011-06-22 15:50:00,6.51,6.51,6.49,6.5,689000.0,5.4315,5.4315,5.4148,5.4231,689000.0
2011-06-23 09:30:00,6.43,6.55,6.43,6.55,392000.0,5.3647,5.4648,5.3647,5.4648,392000.0
2011-06-23 09:40:00,6.55,6.57,6.51,6.54,391000.0,5.4648,5.4815,5.4315,5.4565,391000.0
2011-06-23 09:50:00,6.55,6.56,6.5,6.51,297000.0,5.4648,5.4732,5.4231,5.4315,297000.0
2011-06-23 10:00:00,6.52,6.56,6.5,6.55,198000.0,5.4398,5.4732,5.4231,5.4648,198000.0
2011-06-23 10:10:00,6.55,6.57,6.52,6.53,135000.0,5.4648,5.4815,5.4398,5.4481,135000.0
2011-06-23 10:20:00,6.52,6.55,6.5,6.54,253000.0,5.4398,5.4648,5.4231,5.4565,253000.0
2011-06-23 10:30:00,6.53,6.54,6.48,6.49,320000.0,5.4481,5.4565,5.4064,5.4148,320000.0
2011-06-23 10:40:00,6.5,6.5,6.46,6.48,291000.0,5.4231,5.4231,5.3897,5.4064,291000.0
2011-06-23 10:50:00,6.48,6.51,6.47,6.51,95000.0,5.4064,5.4315,5.3981,5.4315,95000.0
2011-06-23 11:00:00,6.51,6.51,6.49,6.51,64000.0,5.4315,5.4315,5.4148,5.4315,64000.0
2011-06-23 11:10:00,6.5,6.5,6.48,6.48,54000.0,5.4231,5.4231,5.4064,5.4064,54000.0
2011-06-23 11:20:00,6.49,6.51,6.49,6.51,33000.0,5.4148,5.4315,5.4148,5.4315,33000.0
2011-06-23 11:30:00,6.5,6.53,6.5,6.52,65000.0,5.4231,5.4481,5.4231,5.4398,65000.0
2011-06-23 11:40:00,6.52,6.54,6.52,6.54,57000.0,5.4398,5.4565,5.4398,5.4565,57000.0
2011-06-23 11:50:00,6.54,6.56,6.53,6.55,60000.0,5.4565,5.4732,5.4481,5.4648,60000.0
2011-06-23 12:00:00,6.56,6.6,6.56,6.58,211000.0,5.4732,5.5065,5.4732,5.4899,211000.0
2011-06-23 12:10:00,6.59,6.6,6.57,6.57,76000.0,5.4982,5.5065,5.4815,5.4815,76000.0
2011-06-23 12:20:00,6.57,6.58,6.56,6.56,58000.0,5.4815,5.4899,5.4732,5.4732,58000.0
2011-06-23 12:30:00,6.56,6.58,6.56,6.58,54000.0,5.4732,5.4899,5.4732,5.4899,54000.0
2011-06-23 12:40:00,6.58,6.6,6.58,6.6,36000.0,5.4899,5.5065,5.4899,5.5065,36000.0
2011-06-23 12:50:00,6.6,6.61,6.59,6.61,123000.0,5.5065,5.5149,5.4982,5.5149,123000.0
2011-06-23 13:00:00,6.61,6.64,6.6,6.63,112000.0,5.5149,5.5399,5.5065,5.5316,112000.0
2011-06-23 13:10:00,6.63,6.63,6.59,6.59,135000.0,5.5316,5.5316,5.4982,5.4982,135000.0
2011-06-23 13:20:00,6.59,6.59,6.56,6.56,239000.0,5.4982,5.4982,5.4732,5.4732,239000.0
2011-06-23 13:30:00,6.56,6.58,6.56,6.57,119000.0,5.4732,5.4899,5.4732,5.4815,119000.0
2011-06-23 13:40:00,6.57,6.57,6.56,6.56,105000.0,5.4815,5.4815,5.4732,5.4732,105000.0
2011-06-23 13:50:00,6.56,6.57,6.54,6.56,130000.0,5.4732,5.4815,5.4565,5.4732,130000.0
2011-06-23 14:00:00,6.56,6.56,6.53,6.54,94000.0,5.4732,5.4732,5.4481,5.4565,94000.0
2011-06-23 14:10:00,6.55,6.55,6.52,6.53,86000.0,5.4648,5.4648,5.4398,5.4481,86000.0
2011-06-23 14:20:00,6.53,6.55,6.53,6.55,55000.0,5.4481,5.4648,5.4481,5.4648,55000.0
2011-06-23 14:30:00,6.55,6.55,6.52,6.52,83000.0,5.4648,5.4648,5.4398,5.4398,83000.0
2011-06-23 14:40:00,6.52,6.53,6.51,6.52,96000.0,5.4398,5.4481,5.4315,5.4398,96000.0
2011-06-23 14:50:00,6.52,6.59,6.51,6.59,151000.0,5.4398,5.4982,5.4315,5.4982,151000.0
2011-06-23 15:00:00,6.59,6.6,6.55,6.58,445000.0,5.4982,5.5065,5.4648,5.4899,445000.0
2011-06-23 15:10:00,6.58,6.62,6.58,6.61,313000.0,5.4899,5.5232,5.4899,5.5149,313000.0
2011-06-23 15:20:00,6.61,6.61,6.59,6.59,194000.0,5.5149,5.5149,5.4982,5.4982,194000.0
2011-06-23 15:30:00,6.59,6.59,6.57,6.57,294000.0,5.4982,5.4982,5.4815,5.4815,294000.0
2011-06-23 15:40:00,6.57,6.62,6.57,6.62,262000.0,5.4815,5.5232,5.4815,5.5232,262000.0
2011-06-23 15:50:00,6.61,6.63,6.6,6.62,612000.0,5.5149,5.5316,5.5065,5.5232,612000.0
2011-06-24 09:30:00,6.61,6.66,6.59,6.61,227000.0,5.5149,5.5566,5.4982,5.5149,227000.0
2011-06-24 09:40:00,6.61,6.63,6.57,6.58,98000.0,5.5149,5.5316,5.4815,5.4899,98000.0
2011-06-24 09:50:00,6.57,6.6,6.56,6.6,301000.0,5.4815,5.5065,5.4732,5.5065,301000.0
2011-06-24 10:00:00,6.59,6.59,6.54,6.55,155000.0,5.4982,5.4982,5.4565,5.4648,155000.0
2011-06-24 10:10:00,6.55,6.55,6.51,6.53,193000.0,5.4648,5.4648,5.4315,5.4481,193000.0
2011-06-24 10:20:00,6.53,6.54,6.51,6.53,107000.0,5.4481,5.4565,5.4315,5.4481,107000.0
2011-06-24 10:30:00,6.53,6.55,6.52,6.54,54000.0,5.4481,5.4648,5.4398,5.4565,54000.0
2011-06-24 10:40:00,6.54,6.57,6.53,6.53,101000.0,5.4565,5.4815,5.4481,5.4481,101000.0
2011-06-24 10:50:00,6.53,6.53,6.52,6.53,78000.0,5.4481,5.4481,5.4398,5.4481,78000.0
2011-06-24 11:00:00,6.53,6.54,6.52,6.53,231000.0,5.4481,5.4565,5.4398,5.4481,231000.0
2011-06-24 11:10:00,6.53,6.53,6.51,6.52,357000.0,5.4481,5.4481,5.4315,5.4398,357000.0
2011-06-24 11:20:00,6.53,6.53,6.51,6.53,130000.0,5.4481,5.4481,5.4315,5.4481,130000.0
2011-06-24 11:30:00,6.53,6.53,6.51,6.52,293000.0,5.4481,5.4481,5.4315,5.4398,293000.0
2011-06-24 11:40:00,6.51,6.52,6.51,6.51,234000.0,5.4315,5.4398,5.4315,5.4315,234000.0
2011-06-24 11:50:00,6.51,6.51,6.5,6.5,95000.0,5.4315,5.4315,5.4231,5.4231,95000.0
2011-06-24 12:00:00,6.5,6.52,6.5,6.5,172000.0,5.4231,5.4398,5.4231,5.4231,172000.0
2011-06-24 12:10:00,6.5,6.51,6.5,6.5,90000.0,5.4231,5.4315,5.4231,5.4231,90000.0
2011-06-24 12:20:00,6.5,6.5,6.49,6.49,42000.0,5.4231,5.4231,5.4148,5.4148,42000.0
2011-06-24 12:30:00,6.5,6.52,6.49,6.51,79000.0,5.4231,5.4398,5.4148,5.4315,79000.0
2011-06-24 12:40:00,6.51,6.51,6.49,6.49,109000.0,5.4315,5.4315,5.4148,5.4148,109000.0
2011-06-24 12:50:00,6.49,6.49,6.48,6.48,57000.0,5.4148,5.4148,5.4064,5.4064,57000.0
2011-06-24 13:00:00,6.49,6.49,6.47,6.49,241000.0,5.4148,5.4148,5.3981,5.4148,241000.0
2011-06-24 13:10:00,6.49,6.51,6.49,6.51,45000.0,5.4148,5.4315,5.4148,5.4315,45000.0
2011-06-24 13:20:00,6.51,6.52,6.5,6.52,34000.0,5.4315,5.4398,5.4231,5.4398,34000.0
2011-06-24 13:30:00,6.52,6.53,6.51,6.52,38000.0,5.4398,5.4481,5.4315,5.4398,38000.0
2011-06-24 13:40:00,6.53,6.53,6.51,6.52,28000.0,5.4481,5.4481,5.4315,5.4398,28000.0
2011-06-24 13:50:00,6.52,6.53,6.5,6.5,41000.0,5.4398,5.4481,5.4231,5.4231,41000.0
2011-06-24 14:00:00,6.51,6.51,6.48,6.49,79000.0,5.4315,5.4315,5.4064,5.4148,79000.0
2011-06-24 14:10:00,6.48,6.5,6.48,6.49,58000.0,5.4064,5.4231,5.4064,5.4148,58000.0
2011-06-24 14:20:00,6.49,6.51,6.49,6.49,238000.0,5.4148,5.4315,5.4148,5.4148,238000.0
2011-06-24 14:30:00,6.49,6.49,6.47,6.48,65000.0,5.4148,5.4148,5.3981,5.4064,65000.0
2011-06-24 14:40:00,6.48,6.5,6.48,6.48,42000.0,5.4064,5.4231,5.4064,5.4064,42000.0
2011-06-24 14:50:00,6.49,6.5,6.49,6.5,66000.0,5.4148,5.4231,5.4148,5.4231,66000.0
2011-06-24 15:00:00,6.49,6.5,6.49,6.49,111000.0,5.4148,5.4231,5.4148,5.4148,111000.0
2011-06-24 15:10:00,6.49,6.5,6.49,6.5,269000.0,5.4148,5.4231,5.4148,5.4231,269000.0
2011-06-24 15:20:00,6.5,6.5,6.48,6.5,244000.0,5.4231,5.4231,5.4064,5.4231,244000.0
2011-06-24 15:30:00,6.5,6.5,6.49,6.49,451000.0,5.4231,5.4231,5.4148,5.4148,451000.0
2011-06-24 15:40:00,6.5,6.51,6.48,6.48,256000.0,5.4231,5.4315,5.4064,5.4064,256000.0
2011-06-24 15:50:00,6.48,6.5,6.47,6.49,499000.0,5.4064,5.4231,5.3981,5.4148,499000.0
2011-06-27 09:30:00,6.49,6.49,6.44,6.47,212000.0,5.4148,5.4148,5.373,5.3981,212000.0
2011-06-27 09:40:00,6.46,6.53,6.45,6.51,256000.0,5.3897,5.4481,5.3814,5.4315,256000.0
2011-06-27 09:50:00,6.51,6.52,6.48,6.51,166000.0,5.4315,5.4398,5.4064,5.4315,166000.0
2011-06-27 10:00:00,6.52,6.53,6.5,6.53,80000.0,5.4398,5.4481,5.4231,5.4481,80000.0
2011-06-27 10:10:00,6.53,6.58,6.53,6.58,140000.0,5.4481,5.4899,5.4481,5.4899,140000.0
2011-06-27 10:20:00,6.59,6.6,6.57,6.58,234000.0,5.4982,5.5065,5.4815,5.4899,234000.0
2011-06-27 10:30:00,6.59,6.6,6.56,6.56,84000.0,5.4982,5.5065,5.4732,5.4732,84000.0
2011-06-27 10:40:00,6.56,6.58,6.56,6.57,64000.0,5.4732,5.4899,5.4732,5.4815,64000.0
2011-06-27 10:50:00,6.58,6.58,6.56,6.57,77000.0,5.4899,5.4899,5.4732,5.4815,77000.0
2011-06-27 11:00:00,6.57,6.58,6.56,6.56,59000.0,5.4815,5.4899,5.4732,5.4732,59000.0
2011-06-27 11:10:00,6.56,6.57,6.55,6.56,32000.0,5.4732,5.4815,5.4648,5.4732,32000.0
2011-06-27 11:20:00,6.56,6.57,6.55,6.56,97000.0,5.4732,5.4815,5.4648,5.4732,97000.0
2011-06-27 11:30:00,6.56,6.57,6.55,6.57,115000.0,5.4732,5.4815,5.4648,5.4815,115000.0
2011-06-27 11:40:00,6.57,6.57,6.55,6.56,68000.0,5.4815,5.4815,5.4648,5.4732,68000.0
2011-06-27 11:50:00,6.56,6.6,6.56,6.6,188000.0,5.4732,5.5065,5.4732,5.5065,188000.0
2011-06-27 12:00:00,6.6,6.62,6.6,6.62,146000.0,5.5065,5.5232,5.5065,5.5232,146000.0
2011-06-27 12:10:00,6.62,6.63,6.61,6.61,114000.0,5.5232,5.5316,5.5149,5.5149,114000.0
2011-06-27 12:20:00,6.61,6.62,6.61,6.62,27000.0,5.5149,5.5232,5.5149,5.5232,27000.0
2011-06-27 12:30:00,6.62,6.62,6.6,6.6,109000.0,5.5232,5.5232,5.5065,5.5065,109000.0
2011-06-27 12:40:00,6.6,6.6,6.6,6.6,34000.0,5.5065,5.5065,5.5065,5.5065,34000.0
2011-06-27 12:50:00,6.6,6.61,6.6,6.6,27000.0,5.5065,5.5149,5.5065,5.5065,27000.0
2011-06-27 13:00:00,6.6,6.61,6.6,6.6,26000.0,5.5065,5.5149,5.5065,5.5065,26000.0
2011-06-27 13:10:00,6.6,6.6,6.6,6.6,18000.0,5.5065,5.5065,5.5065,5.5065,18000.0
2011-06-27 13:20:00,6.6,6.6,6.58,6.58,144000.0,5.5065,5.5065,5.4899,5.4899,144000.0
2011-06-27 13:30:00,6.58,6.59,6.58,6.58,66000.0,5.4899,5.4982,5.4899,5.4899,66000.0
2011-06-27 13:40:00,6.58,6.59,6.57,6.58,58000.0,5.4899,5.4982,5.4815,5.4899,58000.0
2011-06-27 13:50:00,6.58,6.58,6.57,6.57,111000.0,5.4899,5.4899,5.4815,5.4815,111000.0
2011-06-27 14:00:00,6.57,6.6,6.57,6.57,165000.0,5.4815,5.5065,5.4815,5.4815,165000.0
2011-06-27 14:10:00,6.58,6.6,6.57,6.6,149000.0,5.4899,5.5065,5.4815,5.5065,149000.0
2011-06-27 14:20:00,6.6,6.61,6.59,6.61,98000.0,5.5065,5.5149,5.4982,5.5149,98000.0
2011-06-27 14:30:00,6.61,6.63,6.61,6.62,75000.0,5.5149,5.5316,5.5149,5.5232,75000.0
2011-06-27 14:40:00,6.62,6.63,6.62,6.63,157000.0,5.5232,5.5316,5.5232,5.5316,157000.0
2011-06-27 14:50:00,6.63,6.63,6.62,6.62,78000.0,5.5316,5.5316,5.5232,5.5232,78000.0
2011-06-27 15:00:00,6.62,6.62,6.61,6.61,39000.0,5.5232,5.5232,5.5149,5.5149,39000.0
2011-06-27 15:10:00,6.61,6.63,6.61,6.63,189000.0,5.5149,5.5316,5.5149,5.5316,189000.0
2011-06-27 15:20:00,6.63,6.63,6.62,6.63,109000.0,5.5316,5.5316,5.5232,5.5316,109000.0
2011-06-27 15:30:00,6.63,6.64,6.63,6.63,158000.0,5.5316,5.5399,5.5316,5.5316,158000.0
2011-06-27 15:40:00,6.63,6.64,6.62,6.63,291000.0,5.5316,5.5399,5.5232,5.5316,291000.0
2011-06-27 15:50:00,6.63,6.63,6.6,6.6,508000.0,5.5316,5.5316,5.5065,5.5065,508000.0
2011-06-28 09:30:00,6.65,6.71,6.61,6.71,222000.0,5.5483,5.5983,5.5149,5.5983,222000.0
2011-06-28 09:40:00,6.72,6.75,6.71,6.73,270000.0,5.6067,5.6317,5.5983,5.615,270000.0
2011-06-28 09:50:00,6.73,6.77,6.72,6.76,226000.0,5.615,5.6484,5.6067,5.64,226000.0
2011-06-28 10:00:00,6.76,6.76,6.74,6.75,250000.0,5.64,5.64,5.6233,5.6317,250000.0
2011-06-28 10:10:00,6.74,6.75,6.72,6.74,286000.0,5.6233,5.6317,5.6067,5.6233,286000.0
2011-06-28 10:20:00,6.73,6.74,6.72,6.73,206000.0,5.615,5.6233,5.6067,5.615,206000.0
2011-06-28 10:30:00,6.74,6.75,6.72,6.72,203000.0,5.6233,5.6317,5.6067,5.6067,203000.0
2011-06-28 10:40:00,6.72,6.76,6.72,6.74,197000.0,5.6067,5.64,5.6067,5.6233,197000.0
2011-06-28 10:50:00,6.74,6.74,6.73,6.73,130000.0,5.6233,5.6233,5.615,5.615,130000.0
2011-06-28 11:00:00,6.73,6.76,6.73,6.75,81000.0,5.615,5.64,5.615,5.6317,81000.0
2011-06-28 11:10:00,6.75,6.78,6.75,6.77,150000.0,5.6317,5.6567,5.6317,5.6484,150000.0
2011-06-28 11:20:00,6.77,6.77,6.76,6.77,99000.0,5.6484,5.6484,5.64,5.6484,99000.0
2011-06-28 11:30:00,6.76,6.79,6.76,6.78,165000.0,5.64,5.6651,5.64,5.6567,165000.0
2011-06-28 11:40:00,6.78,6.82,6.78,6.82,236000.0,5.6567,5.6901,5.6567,5.6901,236000.0
2011-06-28 11:50:00,6.82,6.82,6.8,6.8,93000.0,5.6901,5.6901,5.6734,5.6734,93000.0
2011-06-28 12:00:00,6.8,6.82,6.79,6.8,131000.0,5.6734,5.6901,5.6651,5.6734,131000.0
2011-06-28 12:10:00,6.8,6.82,6.8,6.82,64000.0,5.6734,5.6901,5.6734,5.6901,64000.0
2011-06-28 12:20:00,6.82,6.82,6.79,6.79,101000.0,5.6901,5.6901,5.6651,5.6651,101000.0
2011-06-28 12:30:00,6.79,6.79,6.76,6.76,120000.0,5.6651,5.6651,5.64,5.64,120000.0
2011-06-28 12:40:00,6.76,6.77,6.75,6.77,74000.0,5.64,5.6484,5.6317,5.6484,74000.0
2011-06-28 12:50:00,6.76,6.77,6.75,6.75,171000.0,5.64,5.6484,5.6317,5.6317,171000.0
2011-06-28 13:00:00,6.75,6.76,6.75,6.76,275000.0,5.6317,5.64,5.6317,5.64,275000.0
2011-06-28 13:10:00,6.76,6.76,6.75,6.75,147000.0,5.64,5.64,5.6317,5.6317,147000.0
2011-06-28 13:20:00,6.75,6.75,6.75,6.75,113000.0,5.6317,5.6317,5.6317,5.6317,113000.0
2011-06-28 13:30:00,6.75,6.75,6.71,6.72,330000.0,5.6317,5.6317,5.5983,5.6067,330000.0
2011-06-28 13:40:00,6.72,6.72,6.69,6.69,361000.0,5.6067,5.6067,5.5816,5.5816,361000.0
2011-06-28 13:50:00,6.7,6.7,6.69,6.69,169000.0,5.59,5.59,5.5816,5.5816,169000.0
2011-06-28 14:00:00,6.69,6.7,6.68,6.68,248000.0,5.5816,5.59,5.5733,5.5733,248000.0
2011-06-28 14:10:00,6.68,6.69,6.67,6.68,148000.0,5.5733,5.5816,5.5649,5.5733,148000.0
2011-06-28 14:20:00,6.68,6.68,6.67,6.68,383000.0,5.5733,5.5733,5.5649,5.5733,383000.0
2011-06-28 14:30:00,6.68,6.69,6.68,6.69,153000.0,5.5733,5.5816,5.5733,5.5816,153000.0
2011-06-28 14:40:00,6.68,6.69,6.67,6.68,190000.0,5.5733,5.5816,5.5649,5.5733,190000.0
2011-06-28 14:50:00,6.68,6.69,6.66,6.69,209000.0,5.5733,5.5816,5.5566,5.5816,209000.0
2011-06-28 15:00:00,6.69,6.69,6.68,6.68,208000.0,5.5816,5.5816,5.5733,5.5733,208000.0
2011-06-28 15:10:00,6.68,6.68,6.67,6.67,297000.0,5.5733,5.5733,5.5649,5.5649,297000.0
2011-06-28 15:20:00,6.67,6.67,6.65,6.66,374000.0,5.5649,5.5649,5.5483,5.5566,374000.0
2011-06-28 15:30:00,6.66,6.66,6.65,6.65,355000.0,5.5566,5.5566,5.5483,5.5483,355000.0
2011-06-28 15:40:00,6.65,6.68,6.65,6.67,362000.0,5.5483,5.5733,5.5483,5.5649,362000.0
2011-06-28 15:50:00,6.67,6.68,6.66,6.68,596000.0,5.5649,5.5733,5.5566,5.5733,596000.0
2011-06-29 09:30:00,6.69,6.74,6.63,6.63,232000.0,5.5816,5.6233,5.5316,5.5316,232000.0
2011-06-29 09:40:00,6.63,6.66,6.61,6.65,129000.0,5.5316,5.5566,5.5149,5.5483,129000.0
2011-06-29 09:50:00,6.65,6.66,6.63,6.65,43000.0,5.5483,5.5566,5.5316,5.5483,43000.0
2011-06-29 10:00:00,6.65,6.65,6.63,6.65,120000.0,5.5483,5.5483,5.5316,5.5483,120000.0
2011-06-29 10:10:00,6.66,6.67,6.65,6.67,108000.0,5.5566,5.5649,5.5483,5.5649,108000.0
2011-06-29 10:20:00,6.67,6.7,6.67,6.7,105000.0,5.5649,5.59,5.5649,5.59,105000.0
2011-06-29 10:30:00,6.7,6.7,6.67,6.68,136000.0,5.59,5.59,5.5649,5.5733,136000.0
2011-06-29 10:40:00,6.68,6.7,6.67,6.68,116000.0,5.5733,5.59,5.5649,5.5733,116000.0
2011-06-29 10:50:00,6.68,6.71,6.67,6.7,137000.0,5.5733,5.5983,5.5649,5.59,137000.0
2011-06-29 11:00:00,6.71,6.73,6.69,6.73,133000.0,5.5983,5.615,5.5816,5.615,133000.0
2011-06-29 11:10:00,6.73,6.74,6.72,6.73,75000.0,5.615,5.6233,5.6067,5.615,75000.0
2011-06-29 11:20:00,6.73,6.73,6.72,6.73,50000.0,5.615,5.615,5.6067,5.615,50000.0
2011-06-29 11:30:00,6.73,6.74,6.72,6.74,57000.0,5.615,5.6233,5.6067,5.6233,57000.0
2011-06-29 11:40:00,6.74,6.74,6.73,6.74,58000.0,5.6233,5.6233,5.615,5.6233,58000.0
2011-06-29 11:50:00,6.74,6.75,6.73,6.73,137000.0,5.6233,5.6317,5.615,5.615,137000.0
2011-06-29 12:00:00,6.73,6.75,6.73,6.75,97000.0,5.615,5.6317,5.615,5.6317,97000.0
2011-06-29 12:10:00,6.75,6.76,6.75,6.75,108000.0,5.6317,5.64,5.6317,5.6317,108000.0
2011-06-29 12:20:00,6.75,6.77,6.74,6.76,140000.0,5.6317,5.6484,5.6233,5.64,140000.0
2011-06-29 12:30:00,6.76,6.76,6.74,6.75,358000.0,5.64,5.64,5.6233,5.6317,358000.0
2011-06-29 12:40:00,6.75,6.75,6.73,6.73,214000.0,5.6317,5.6317,5.615,5.615,214000.0
2011-06-29 12:50:00,6.73,6.74,6.72,6.73,424000.0,5.615,5.6233,5.6067,5.615,424000.0
2011-06-29 13:00:00,6.74,6.74,6.72,6.74,139000.0,5.6233,5.6233,5.6067,5.6233,139000.0
2011-06-29 13:10:00,6.74,6.76,6.74,6.74,31000.0,5.6233,5.64,5.6233,5.6233,31000.0
2011-06-29 13:20:00,6.74,6.75,6.74,6.75,182000.0,5.6233,5.6317,5.6233,5.6317,182000.0
2011-06-29 13:30:00,6.75,6.77,6.75,6.77,70000.0,5.6317,5.6484,5.6317,5.6484,70000.0
2011-06-29 13:40:00,6.77,6.77,6.75,6.76,57000.0,5.6484,5.6484,5.6317,5.64,57000.0
2011-06-29 13:50:00,6.76,6.76,6.75,6.75,32000.0,5.64,5.64,5.6317,5.6317,32000.0
2011-06-29 14:00:00,6.75,6.75,6.74,6.74,47000.0,5.6317,5.6317,5.6233,5.6233,47000.0
2011-06-29 14:10:00,6.74,6.75,6.73,6.75,57000.0,5.6233,5.6317,5.615,5.6317,57000.0
2011-06-29 14:20:00,6.76,6.76,6.71,6.71,98000.0,5.64,5.64,5.5983,5.5983,98000.0
2011-06-29 14:30:00,6.71,6.72,6.7,6.7,56000.0,5.5983,5.6067,5.59,5.59,56000.0
2011-06-29 14:40:00,6.7,6.71,6.68,6.69,67000.0,5.59,5.5983,5.5733,5.5816,67000.0
2011-06-29 14:50:00,6.69,6.72,6.69,6.71,89000.0,5.5816,5.6067,5.5816,5.5983,89000.0
2011-06-29 15:00:00,6.71,6.72,6.69,6.69,275000.0,5.5983,5.6067,5.5816,5.5816,275000.0
2011-06-29 15:10:00,6.69,6.71,6.68,6.7,130000.0,5.5816,5.5983,5.5733,5.59,130000.0
2011-06-29 15:20:00,6.7,6.71,6.69,6.69,101000.0,5.59,5.5983,5.5816,5.5816,101000.0
2011-06-29 15:30:00,6.69,6.71,6.69,6.7,298000.0,5.5816,5.5983,5.5816,5.59,298000.0
2011-06-29 15:40:00,6.7,6.71,6.68,6.69,290000.0,5.59,5.5983,5.5733,5.5816,290000.0
2011-06-29 15:50:00,6.69,6.7,6.68,6.68,519000.0,5.5816,5.59,5.5733,5.5733,519000.0
2011-06-30 09:30:00,6.71,6.73,6.7,6.71,128000.0,5.5983,5.615,5.59,5.5983,128000.0
2011-06-30 09:40:00,6.71,6.77,6.7,6.74,130000.0,5.5983,5.6484,5.59,5.6233,130000.0
2011-06-30 09:50:00,6.75,6.75,6.72,6.72,88000.0,5.6317,5.6317,5.6067,5.6067,88000.0
2011-06-30 10:00:00,6.72,6.75,6.72,6.73,134000.0,5.6067,5.6317,5.6067,5.615,134000.0
2011-06-30 10:10:00,6.73,6.73,6.71,6.71,133000.0,5.615,5.615,5.5983,5.5983,133000.0
2011-06-30 10:20:00,6.71,6.75,6.71,6.74,152000.0,5.5983,5.6317,5.5983,5.6233,152000.0
2011-06-30 10:30:00,6.75,6.75,6.74,6.75,117000.0,5.6317,5.6317,5.6233,5.6317,117000.0
2011-06-30 10:40:00,6.75,6.75,6.71,6.71,208000.0,5.6317,5.6317,5.5983,5.5983,208000.0
2011-06-30 10:50:00,6.72,6.73,6.71,6.72,138000.0,5.6067,5.615,5.5983,5.6067,138000.0
2011-06-30 11:00:00,6.72,6.75,6.72,6.74,123000.0,5.6067,5.6317,5.6067,5.6233,123000.0
2011-06-30 11:10:00,6.74,6.75,6.74,6.74,75000.0,5.6233,5.6317,5.6233,5.6233,75000.0
2011-06-30 11:20:00,6.73,6.74,6.73,6.74,82000.0,5.615,5.6233,5.615,5.6233,82000.0
2011-06-30 11:30:00,6.74,6.76,6.74,6.76,51000.0,5.6233,5.64,5.6233,5.64,51000.0
2011-06-30 11:40:00,6.75,6.75,6.74,6.74,294000.0,5.6317,5.6317,5.6233,5.6233,294000.0
2011-06-30 11:50:00,6.75,6.75,6.73,6.73,86000.0,5.6317,5.6317,5.615,5.615,86000.0
2011-06-30 12:00:00,6.74,6.75,6.73,6.74,189000.0,5.6233,5.6317,5.615,5.6233,189000.0
2011-06-30 12:10:00,6.74,6.74,6.7,6.71,196000.0,5.6233,5.6233,5.59,5.5983,196000.0
2011-06-30 12:20:00,6.71,6.73,6.71,6.71,45000.0,5.5983,5.615,5.5983,5.5983,45000.0
2011-06-30 12:30:00,6.71,6.73,6.71,6.72,274000.0,5.5983,5.615,5.5983,5.6067,274000.0
2011-06-30 12:40:00,6.72,6.75,6.72,6.75,179000.0,5.6067,5.6317,5.6067,5.6317,179000.0
2011-06-30 12:50:00,6.75,6.75,6.75,6.75,69000.0,5.6317,5.6317,5.6317,5.6317,69000.0
2011-06-30 13:00:00,6.75,6.75,6.73,6.74,174000.0,5.6317,5.6317,5.615,5.6233,174000.0
2011-06-30 13:10:00,6.74,6.74,6.72,6.73,89000.0,5.6233,5.6233,5.6067,5.615,89000.0
2011-06-30 13:20:00,6.73,6.73,6.72,6.73,88000.0,5.615,5.615,5.6067,5.615,88000.0
2011-06-30 13:30:00,6.73,6.74,6.72,6.73,164000.0,5.615,5.6233,5.6067,5.615,164000.0
2011-06-30 13:40:00,6.73,6.74,6.73,6.74,67000.0,5.615,5.6233,5.615,5.6233,67000.0
2011-06-30 13:50:00,6.74,6.76,6.74,6.76,62000.0,5.6233,5.64,5.6233,5.64,62000.0
2011-06-30 14:00:00,6.76,6.77,6.75,6.76,86000.0,5.64,5.6484,5.6317,5.64,86000.0
2011-06-30 14:10:00,6.76,6.77,6.76,6.76,81000.0,5.64,5.6484,5.64,5.64,81000.0
2011-06-30 14:20:00,6.76,6.77,6.74,6.74,100000.0,5.64,5.6484,5.6233,5.6233,100000.0
2011-06-30 14:30:00,6.74,6.76,6.74,6.74,123000.0,5.6233,5.64,5.6233,5.6233,123000.0
2011-06-30 14:40:00,6.74,6.74,6.72,6.72,134000.0,5.6233,5.6233,5.6067,5.6067,134000.0
2011-06-30 14:50:00,6.72,6.74,6.72,6.73,218000.0,5.6067,5.6233,5.6067,5.615,218000.0
2011-06-30 15:00:00,6.73,6.74,6.72,6.73,129000.0,5.615,5.6233,5.6067,5.615,129000.0
2011-06-30 15:10:00,6.73,6.73,6.72,6.73,281000.0,5.615,5.615,5.6067,5.615,281000.0
2011-06-30 15:20:00,6.72,6.73,6.7,6.7,479000.0,5.6067,5.615,5.59,5.59,479000.0
2011-06-30 15:30:00,6.7,6.71,6.7,6.7,546000.0,5.59,5.5983,5.59,5.59,546000.0
2011-06-30 15:40:00,6.7,6.71,6.7,6.71,465000.0,5.59,5.5983,5.59,5.5983,465000.0
2011-06-30 15:50:00,6.71,6.71,6.69,6.69,706000.0,5.5983,5.5983,5.5816,5.5816,706000.0
2011-07-01 09:30:00,6.72,6.74,6.68,6.72,178000.0,5.6067,5.6233,5.5733,5.6067,178000.0
2011-07-01 09:40:00,6.72,6.73,6.71,6.73,30000.0,5.6067,5.615,5.5983,5.615,30000.0
2011-07-01 09:50:00,6.72,6.72,6.7,6.72,188000.0,5.6067,5.6067,5.59,5.6067,188000.0
2011-07-01 10:00:00,6.72,6.77,6.72,6.75,164000.0,5.6067,5.6484,5.6067,5.6317,164000.0
2011-07-01 10:10:00,6.76,6.76,6.74,6.75,252000.0,5.64,5.64,5.6233,5.6317,252000.0
2011-07-01 10:20:00,6.74,6.76,6.73,6.74,198000.0,5.6233,5.64,5.615,5.6233,198000.0
2011-07-01 10:30:00,6.75,6.75,6.73,6.74,194000.0,5.6317,5.6317,5.615,5.6233,194000.0
2011-07-01 10:40:00,6.74,6.74,6.72,6.72,372000.0,5.6233,5.6233,5.6067,5.6067,372000.0
2011-07-01 10:50:00,6.72,6.72,6.7,6.71,152000.0,5.6067,5.6067,5.59,5.5983,152000.0
2011-07-01 11:00:00,6.71,6.74,6.71,6.73,221000.0,5.5983,5.6233,5.5983,5.615,221000.0
2011-07-01 11:10:00,6.73,6.75,6.73,6.75,155000.0,5.615,5.6317,5.615,5.6317,155000.0
2011-07-01 11:20:00,6.75,6.75,6.72,6.73,425000.0,5.6317,5.6317,5.6067,5.615,425000.0
2011-07-01 11:30:00,6.73,6.76,6.73,6.76,208000.0,5.615,5.64,5.615,5.64,208000.0
2011-07-01 11:40:00,6.76,6.77,6.75,6.76,202000.0,5.64,5.6484,5.6317,5.64,202000.0
2011-07-01 11:50:00,6.77,6.78,6.76,6.78,252000.0,5.6484,5.6567,5.64,5.6567,252000.0
2011-07-01 12:00:00,6.78,6.79,6.78,6.78,123000.0,5.6567,5.6651,5.6567,5.6567,123000.0
2011-07-01 12:10:00,6.78,6.79,6.78,6.78,103000.0,5.6567,5.6651,5.6567,5.6567,103000.0
2011-07-01 12:20:00,6.78,6.78,6.76,6.76,181000.0,5.6567,5.6567,5.64,5.64,181000.0
2011-07-01 12:30:00,6.76,6.77,6.74,6.76,114000.0,5.64,5.6484,5.6233,5.64,114000.0
2011-07-01 12:40:00,6.76,6.76,6.75,6.76,51000.0,5.64,5.64,5.6317,5.64,51000.0
2011-07-01 12:50:00,6.76,6.76,6.75,6.76,49000.0,5.64,5.64,5.6317,5.64,49000.0
2011-07-01 13:00:00,6.76,6.76,6.74,6.76,465000.0,5.64,5.64,5.6233,5.64,465000.0
2011-07-01 13:10:00,6.76,6.76,6.75,6.75,106000.0,5.64,5.64,5.6317,5.6317,106000.0
2011-07-01 13:20:00,6.75,6.76,6.75,6.75,78000.0,5.6317,5.64,5.6317,5.6317,78000.0
2011-07-01 13:30:00,6.75,6.77,6.75,6.76,89000.0,5.6317,5.6484,5.6317,5.64,89000.0
2011-07-01 13:40:00,6.76,6.77,6.75,6.76,134000.0,5.64,5.6484,5.6317,5.64,134000.0
2011-07-01 13:50:00,6.76,6.79,6.76,6.78,60000.0,5.64,5.6651,5.64,5.6567,60000.0
2011-07-01 14:00:00,6.78,6.8,6.78,6.79,116000.0,5.6567,5.6734,5.6567,5.6651,116000.0
2011-07-01 14:10:00,6.79,6.8,6.78,6.79,264000.0,5.6651,5.6734,5.6567,5.6651,264000.0
2011-07-01 14:20:00,6.79,6.8,6.78,6.78,125000.0,5.6651,5.6734,5.6567,5.6567,125000.0
2011-07-01 14:30:00,6.78,6.8,6.78,6.78,152000.0,5.6567,5.6734,5.6567,5.6567,152000.0
2011-07-01 14:40:00,6.79,6.8,6.79,6.8,137000.0,5.6651,5.6734,5.6651,5.6734,137000.0
2011-07-01 14:50:00,6.8,6.8,6.79,6.8,140000.0,5.6734,5.6734,5.6651,5.6734,140000.0
2011-07-01 15:00:00,6.8,6.8,6.78,6.78,246000.0,5.6734,5.6734,5.6567,5.6567,246000.0
2011-07-01 15:10:00,6.78,6.8,6.76,6.77,370000.0,5.6567,5.6734,5.64,5.6484,370000.0
2011-07-01 15:20:00,6.77,6.77,6.76,6.76,300000.0,5.6484,5.6484,5.64,5.64,300000.0
2011-07-01 15:30:00,6.76,6.77,6.76,6.76,235000.0,5.64,5.6484,5.64,5.64,235000.0
2011-07-01 15:40:00,6.76,6.8,6.76,6.79,373000.0,5.64,5.6734,5.64,5.6651,373000.0
2011-07-01 15:50:00,6.79,6.8,6.78,6.78,536000.0,5.6651,5.6734,5.6567,5.6567,536000.0
2011-07-05 09:30:00,6.82,6.95,6.78,6.8,562000.0,5.6901,5.7986,5.6567,5.6734,562000.0
2011-07-05 09:40:00,6.8,6.81,6.78,6.81,342000.0,5.6734,5.6817,5.6567,5.6817,342000.0
2011-07-05 09:50:00,6.81,6.85,6.81,6.84,267000.0,5.6817,5.7151,5.6817,5.7068,267000.0
2011-07-05 10:00:00,6.84,6.86,6.83,6.83,373000.0,5.7068,5.7235,5.6984,5.6984,373000.0
2011-07-05 10:10:00,6.83,6.86,6.81,6.82,297000.0,5.6984,5.7235,5.6817,5.6901,297000.0
2011-07-05 10:20:00,6.82,6.85,6.82,6.85,168000.0,5.6901,5.7151,5.6901,5.7151,168000.0
2011-07-05 10:30:00,6.85,6.85,6.84,6.84,110000.0,5.7151,5.7151,5.7068,5.7068,110000.0
2011-07-05 10:40:00,6.84,6.85,6.83,6.84,578000.0,5.7068,5.7151,5.6984,5.7068,578000.0
2011-07-05 10:50:00,6.84,6.88,6.84,6.88,134000.0,5.7068,5.7402,5.7068,5.7402,134000.0
2011-07-05 11:00:00,6.88,6.89,6.87,6.89,99000.0,5.7402,5.7485,5.7318,5.7485,99000.0
2011-07-05 11:10:00,6.89,6.91,6.89,6.91,203000.0,5.7485,5.7652,5.7485,5.7652,203000.0
2011-07-05 11:20:00,6.91,6.93,6.91,6.93,193000.0,5.7652,5.7819,5.7652,5.7819,193000.0
2011-07-05 11:30:00,6.92,6.97,6.92,6.96,510000.0,5.7735,5.8152,5.7735,5.8069,510000.0
2011-07-05 11:40:00,6.96,6.98,6.96,6.97,371000.0,5.8069,5.8236,5.8069,5.8152,371000.0
2011-07-05 11:50:00,6.98,6.99,6.97,6.98,217000.0,5.8236,5.8319,5.8152,5.8236,217000.0
2011-07-05 12:00:00,6.98,6.99,6.96,6.97,176000.0,5.8236,5.8319,5.8069,5.8152,176000.0
2011-07-05 12:10:00,6.98,6.98,6.97,6.97,135000.0,5.8236,5.8236,5.8152,5.8152,135000.0
2011-07-05 12:20:00,6.97,6.98,6.96,6.96,162000.0,5.8152,5.8236,5.8069,5.8069,162000.0
2011-07-05 12:30:00,6.96,6.98,6.96,6.97,161000.0,5.8069,5.8236,5.8069,5.8152,161000.0
2011-07-05 12:40:00,6.97,6.99,6.97,6.99,127000.0,5.8152,5.8319,5.8152,5.8319,127000.0
2011-07-05 12:50:00,6.99,7.0,6.98,6.99,146000.0,5.8319,5.8403,5.8236,5.8319,146000.0
2011-07-05 13:00:00,6.99,7.0,6.98,6.99,212000.0,5.8319,5.8403,5.8236,5.8319,212000.0
2011-07-05 13:10:00,7.0,7.03,6.99,7.02,368000.0,5.8403,5.8653,5.8319,5.857,368000.0
2011-07-05 13:20:00,7.02,7.03,7.01,7.02,166000.0,5.857,5.8653,5.8486,5.857,166000.0
2011-07-05 13:30:00,7.02,7.03,7.01,7.03,166000.0,5.857,5.8653,5.8486,5.8653,166000.0
2011-07-05 13:40:00,7.03,7.06,7.02,7.05,324000.0,5.8653,5.8903,5.857,5.882,324000.0
2011-07-05 13:50:00,7.06,7.06,7.05,7.05,114000.0,5.8903,5.8903,5.882,5.882,114000.0
2011-07-05 14:00:00,7.05,7.07,7.04,7.06,296000.0,5.882,5.8987,5.8736,5.8903,296000.0
2011-07-05 14:10:00,7.06,7.08,7.03,7.05,394000.0,5.8903,5.907,5.8653,5.882,394000.0
2011-07-05 14:20:00,7.04,7.07,7.04,7.05,201000.0,5.8736,5.8987,5.8736,5.882,201000.0
2011-07-05 14:30:00,7.04,7.07,7.04,7.07,199000.0,5.8736,5.8987,5.8736,5.8987,199000.0
2011-07-05 14:40:00,7.07,7.1,7.06,7.09,391000.0,5.8987,5.9237,5.8903,5.9154,391000.0
2011-07-05 14:50:00,7.09,7.09,7.06,7.08,441000.0,5.9154,5.9154,5.8903,5.907,441000.0
2011-07-05 15:00:00,7.08,7.1,7.06,7.1,349000.0,5.907,5.9237,5.8903,5.9237,349000.0
2011-07-05 15:10:00,7.1,7.13,7.09,7.12,533000.0,5.9237,5.9487,5.9154,5.9404,533000.0
2011-07-05 15:20:00,7.12,7.16,7.12,7.16,639000.0,5.9404,5.9738,5.9404,5.9738,639000.0
2011-07-05 15:30:00,7.16,7.17,7.15,7.15,782000.0,5.9738,5.9821,5.9654,5.9654,782000.0
2011-07-05 15:40:00,7.16,7.17,7.14,7.16,845000.0,5.9738,5.9821,5.9571,5.9738,845000.0
2011-07-05 15:50:00,7.16,7.18,7.14,7.15,1372000.0,5.9738,5.9904,5.9571,5.9654,1372000.0
2011-07-06 09:30:00,7.04,7.24,6.93,7.23,569000.0,5.8736,6.0405,5.7819,6.0322,569000.0
2011-07-06 09:40:00,7.23,7.26,7.19,7.23,399000.0,6.0322,6.0572,5.9988,6.0322,399000.0
2011-07-06 09:50:00,7.23,7.23,7.19,7.19,254000.0,6.0322,6.0322,5.9988,5.9988,254000.0
2011-07-06 10:00:00,7.18,7.2,7.12,7.12,537000.0,5.9904,6.0071,5.9404,5.9404,537000.0
2011-07-06 10:10:00,7.13,7.13,7.1,7.1,248000.0,5.9487,5.9487,5.9237,5.9237,248000.0
2011-07-06 10:20:00,7.1,7.15,7.1,7.15,207000.0,5.9237,5.9654,5.9237,5.9654,207000.0
2011-07-06 10:30:00,7.14,7.15,7.12,7.12,90000.0,5.9571,5.9654,5.9404,5.9404,90000.0
2011-07-06 10:40:00,7.13,7.15,7.1,7.12,251000.0,5.9487,5.9654,5.9237,5.9404,251000.0
2011-07-06 10:50:00,7.12,7.14,7.12,7.14,118000.0,5.9404,5.9571,5.9404,5.9571,118000.0
2011-07-06 11:00:00,7.14,7.16,7.12,7.12,124000.0,5.9571,5.9738,5.9404,5.9404,124000.0
2011-07-06 11:10:00,7.13,7.17,7.13,7.17,96000.0,5.9487,5.9821,5.9487,5.9821,96000.0
2011-07-06 11:20:00,7.17,7.21,7.17,7.21,183000.0,5.9821,6.0155,5.9821,6.0155,183000.0
2011-07-06 11:30:00,7.21,7.21,7.18,7.19,196000.0,6.0155,6.0155,5.9904,5.9988,196000.0
2011-07-06 11:40:00,7.19,7.2,7.17,7.17,257000.0,5.9988,6.0071,5.9821,5.9821,257000.0
2011-07-06 11:50:00,7.17,7.2,7.17,7.18,130000.0,5.9821,6.0071,5.9821,5.9904,130000.0
2011-07-06 12:00:00,7.18,7.2,7.18,7.19,77000.0,5.9904,6.0071,5.9904,5.9988,77000.0
2011-07-06 12:10:00,7.19,7.2,7.19,7.19,257000.0,5.9988,6.0071,5.9988,5.9988,257000.0
2011-07-06 12:20:00,7.19,7.19,7.18,7.18,120000.0,5.9988,5.9988,5.9904,5.9904,120000.0
2011-07-06 12:30:00,7.18,7.2,7.18,7.2,231000.0,5.9904,6.0071,5.9904,6.0071,231000.0
2011-07-06 12:40:00,7.2,7.2,7.18,7.19,162000.0,6.0071,6.0071,5.9904,5.9988,162000.0
2011-07-06 12:50:00,7.19,7.19,7.18,7.19,183000.0,5.9988,5.9988,5.9904,5.9988,183000.0
2011-07-06 13:00:00,7.19,7.2,7.19,7.19,173000.0,5.9988,6.0071,5.9988,5.9988,173000.0
2011-07-06 13:10:00,7.19,7.19,7.18,7.18,142000.0,5.9988,5.9988,5.9904,5.9904,142000.0
2011-07-06 13:20:00,7.19,7.19,7.18,7.18,65000.0,5.9988,5.9988,5.9904,5.9904,65000.0
2011-07-06 13:30:00,7.18,7.19,7.18,7.19,88000.0,5.9904,5.9988,5.9904,5.9988,88000.0
2011-07-06 13:40:00,7.19,7.19,7.18,7.19,99000.0,5.9988,5.9988,5.9904,5.9988,99000.0
2011-07-06 13:50:00,7.19,7.2,7.17,7.19,121000.0,5.9988,6.0071,5.9821,5.9988,121000.0
2011-07-06 14:00:00,7.19,7.19,7.18,7.18,140000.0,5.9988,5.9988,5.9904,5.9904,140000.0
2011-07-06 14:10:00,7.18,7.2,7.18,7.19,128000.0,5.9904,6.0071,5.9904,5.9988,128000.0
2011-07-06 14:20:00,7.19,7.19,7.18,7.19,125000.0,5.9988,5.9988,5.9904,5.9988,125000.0
2011-07-06 14:30:00,7.19,7.2,7.18,7.19,205000.0,5.9988,6.0071,5.9904,5.9988,205000.0
2011-07-06 14:40:00,7.19,7.21,7.19,7.2,101000.0,5.9988,6.0155,5.9988,6.0071,101000.0
2011-07-06 14:50:00,7.2,7.2,7.18,7.18,169000.0,6.0071,6.0071,5.9904,5.9904,169000.0
2011-07-06 15:00:00,7.18,7.2,7.17,7.19,147000.0,5.9904,6.0071,5.9821,5.9988,147000.0
2011-07-06 15:10:00,7.2,7.2,7.17,7.18,205000.0,6.0071,6.0071,5.9821,5.9904,205000.0
2011-07-06 15:20:00,7.18,7.18,7.16,7.17,345000.0,5.9904,5.9904,5.9738,5.9821,345000.0
2011-07-06 15:30:00,7.17,7.17,7.16,7.16,336000.0,5.9821,5.9821,5.9738,5.9738,336000.0
2011-07-06 15:40:00,7.16,7.17,7.15,7.15,440000.0,5.9738,5.9821,5.9654,5.9654,440000.0
2011-07-06 15:50:00,7.15,7.17,7.15,7.17,758000.0,5.9654,5.9821,5.9654,5.9821,758000.0
2011-07-07 09:30:00,7.25,7.3,7.24,7.3,402000.0,6.0489,6.0906,6.0405,6.0906,402000.0
2011-07-07 09:40:00,7.3,7.31,7.27,7.29,141000.0,6.0906,6.0989,6.0655,6.0822,141000.0
2011-07-07 09:50:00,7.28,7.31,7.24,7.24,170000.0,6.0739,6.0989,6.0405,6.0405,170000.0
2011-07-07 10:00:00,7.25,7.25,7.17,7.17,476000.0,6.0489,6.0489,5.9821,5.9821,476000.0
2011-07-07 10:10:00,7.17,7.19,7.16,7.16,516000.0,5.9821,5.9988,5.9738,5.9738,516000.0
2011-07-07 10:20:00,7.16,7.18,7.15,7.17,229000.0,5.9738,5.9904,5.9654,5.9821,229000.0
2011-07-07 10:30:00,7.18,7.2,7.17,7.2,166000.0,5.9904,6.0071,5.9821,6.0071,166000.0
2011-07-07 10:40:00,7.2,7.22,7.19,7.21,225000.0,6.0071,6.0238,5.9988,6.0155,225000.0
2011-07-07 10:50:00,7.2,7.21,7.19,7.21,124000.0,6.0071,6.0155,5.9988,6.0155,124000.0
2011-07-07 11:00:00,7.2,7.21,7.2,7.2,187000.0,6.0071,6.0155,6.0071,6.0071,187000.0
2011-07-07 11:10:00,7.2,7.21,7.2,7.21,123000.0,6.0071,6.0155,6.0071,6.0155,123000.0
2011-07-07 11:20:00,7.21,7.22,7.2,7.22,105000.0,6.0155,6.0238,6.0071,6.0238,105000.0
2011-07-07 11:30:00,7.22,7.23,7.2,7.21,141000.0,6.0238,6.0322,6.0071,6.0155,141000.0
2011-07-07 11:40:00,7.21,7.22,7.2,7.2,83000.0,6.0155,6.0238,6.0071,6.0071,83000.0
2011-07-07 11:50:00,7.21,7.21,7.2,7.2,183000.0,6.0155,6.0155,6.0071,6.0071,183000.0
2011-07-07 12:00:00,7.2,7.2,7.19,7.2,207000.0,6.0071,6.0071,5.9988,6.0071,207000.0
2011-07-07 12:10:00,7.2,7.2,7.19,7.2,136000.0,6.0071,6.0071,5.9988,6.0071,136000.0
2011-07-07 12:20:00,7.2,7.21,7.2,7.2,226000.0,6.0071,6.0155,6.0071,6.0071,226000.0
2011-07-07 12:30:00,7.2,7.2,7.18,7.2,195000.0,6.0071,6.0071,5.9904,6.0071,195000.0
2011-07-07 12:40:00,7.2,7.2,7.2,7.2,98000.0,6.0071,6.0071,6.0071,6.0071,98000.0
2011-07-07 12:50:00,7.2,7.2,7.19,7.2,61000.0,6.0071,6.0071,5.9988,6.0071,61000.0
2011-07-07 13:00:00,7.2,7.21,7.19,7.2,122000.0,6.0071,6.0155,5.9988,6.0071,122000.0
2011-07-07 13:10:00,7.2,7.2,7.19,7.2,120000.0,6.0071,6.0071,5.9988,6.0071,120000.0
2011-07-07 13:20:00,7.2,7.21,7.2,7.21,94000.0,6.0071,6.0155,6.0071,6.0155,94000.0
2011-07-07 13:30:00,7.21,7.23,7.21,7.23,70000.0,6.0155,6.0322,6.0155,6.0322,70000.0
2011-07-07 13:40:00,7.23,7.25,7.23,7.23,102000.0,6.0322,6.0489,6.0322,6.0322,102000.0
2011-07-07 13:50:00,7.23,7.23,7.21,7.21,48000.0,6.0322,6.0322,6.0155,6.0155,48000.0
2011-07-07 14:00:00,7.22,7.23,7.22,7.23,199000.0,6.0238,6.0322,6.0238,6.0322,199000.0
2011-07-07 14:10:00,7.23,7.24,7.22,7.24,251000.0,6.0322,6.0405,6.0238,6.0405,251000.0
2011-07-07 14:20:00,7.24,7.25,7.23,7.25,153000.0,6.0405,6.0489,6.0322,6.0489,153000.0
2011-07-07 14:30:00,7.25,7.25,7.23,7.24,348000.0,6.0489,6.0489,6.0322,6.0405,348000.0
2011-07-07 14:40:00,7.24,7.25,7.24,7.24,274000.0,6.0405,6.0489,6.0405,6.0405,274000.0
2011-07-07 14:50:00,7.24,7.24,7.23,7.24,252000.0,6.0405,6.0405,6.0322,6.0405,252000.0
2011-07-07 15:00:00,7.24,7.25,7.23,7.24,139000.0,6.0405,6.0489,6.0322,6.0405,139000.0
2011-07-07 15:10:00,7.24,7.26,7.24,7.25,185000.0,6.0405,6.0572,6.0405,6.0489,185000.0
2011-07-07 15:20:00,7.26,7.26,7.25,7.26,205000.0,6.0572,6.0572,6.0489,6.0572,205000.0
2011-07-07 15:30:00,7.26,7.26,7.24,7.24,237000.0,6.0572,6.0572,6.0405,6.0405,237000.0
2011-07-07 15:40:00,7.24,7.24,7.21,7.21,275000.0,6.0405,6.0405,6.0155,6.0155,275000.0
2011-07-07 15:50:00,7.21,7.23,7.2,7.23,548000.0,6.0155,6.0322,6.0071,6.0322,548000.0
2011-07-08 09:30:00,7.13,7.19,7.06,7.15,490000.0,5.9487,5.9988,5.8903,5.9654,490000.0
2011-07-08 09:40:00,7.15,7.2,7.13,7.16,150000.0,5.9654,6.0071,5.9487,5.9738,150000.0
2011-07-08 09:50:00,7.16,7.19,7.15,7.16,98000.0,5.9738,5.9988,5.9654,5.9738,98000.0
2011-07-08 10:00:00,7.16,7.16,7.12,7.14,75000.0,5.9738,5.9738,5.9404,5.9571,75000.0
2011-07-08 10:10:00,7.13,7.14,7.11,7.11,94000.0,5.9487,5.9571,5.932,5.932,94000.0
2011-07-08 10:20:00,7.11,7.12,7.1,7.11,190000.0,5.932,5.9404,5.9237,5.932,190000.0
2011-07-08 10:30:00,7.11,7.13,7.1,7.13,118000.0,5.932,5.9487,5.9237,5.9487,118000.0
2011-07-08 10:40:00,7.13,7.14,7.12,7.12,270000.0,5.9487,5.9571,5.9404,5.9404,270000.0
2011-07-08 10:50:00,7.12,7.14,7.11,7.14,40000.0,5.9404,5.9571,5.932,5.9571,40000.0
2011-07-08 11:00:00,7.14,7.14,7.12,7.12,134000.0,5.9571,5.9571,5.9404,5.9404,134000.0
2011-07-08 11:10:00,7.12,7.13,7.11,7.12,76000.0,5.9404,5.9487,5.932,5.9404,76000.0
2011-07-08 11:20:00,7.12,7.12,7.11,7.11,170000.0,5.9404,5.9404,5.932,5.932,170000.0
2011-07-08 11:30:00,7.11,7.11,7.1,7.1,270000.0,5.932,5.932,5.9237,5.9237,270000.0
2011-07-08 11:40:00,7.1,7.11,7.1,7.1,164000.0,5.9237,5.932,5.9237,5.9237,164000.0
2011-07-08 11:50:00,7.1,7.11,7.1,7.1,149000.0,5.9237,5.932,5.9237,5.9237,149000.0
2011-07-08 12:00:00,7.1,7.1,7.1,7.1,177000.0,5.9237,5.9237,5.9237,5.9237,177000.0
2011-07-08 12:10:00,7.1,7.1,7.09,7.1,130000.0,5.9237,5.9237,5.9154,5.9237,130000.0
2011-07-08 12:20:00,7.1,7.1,7.1,7.1,102000.0,5.9237,5.9237,5.9237,5.9237,102000.0
2011-07-08 12:30:00,7.1,7.1,7.1,7.1,103000.0,5.9237,5.9237,5.9237,5.9237,103000.0
2011-07-08 12:40:00,7.1,7.1,7.1,7.1,179000.0,5.9237,5.9237,5.9237,5.9237,179000.0
2011-07-08 12:50:00,7.1,7.11,7.1,7.1,42000.0,5.9237,5.932,5.9237,5.9237,42000.0
2011-07-08 13:00:00,7.1,7.11,7.1,7.11,112000.0,5.9237,5.932,5.9237,5.932,112000.0
2011-07-08 13:10:00,7.1,7.11,7.1,7.1,165000.0,5.9237,5.932,5.9237,5.9237,165000.0
2011-07-08 13:20:00,7.1,7.11,7.1,7.11,160000.0,5.9237,5.932,5.9237,5.932,160000.0
2011-07-08 13:30:00,7.12,7.12,7.12,7.12,173000.0,5.9404,5.9404,5.9404,5.9404,173000.0
2011-07-08 13:40:00,7.12,7.13,7.12,7.12,122000.0,5.9404,5.9487,5.9404,5.9404,122000.0
2011-07-08 13:50:00,7.12,7.12,7.11,7.12,108000.0,5.9404,5.9404,5.932,5.9404,108000.0
2011-07-08 14:00:00,7.12,7.12,7.11,7.12,154000.0,5.9404,5.9404,5.932,5.9404,154000.0
2011-07-08 14:10:00,7.12,7.12,7.1,7.1,147000.0,5.9404,5.9404,5.9237,5.9237,147000.0
2011-07-08 14:20:00,7.1,7.12,7.09,7.12,132000.0,5.9237,5.9404,5.9154,5.9404,132000.0
2011-07-08 14:30:00,7.12,7.13,7.11,7.12,152000.0,5.9404,5.9487,5.932,5.9404,152000.0
2011-07-08 14:40:00,7.13,7.13,7.11,7.12,156000.0,5.9487,5.9487,5.932,5.9404,156000.0
2011-07-08 14:50:00,7.12,7.13,7.11,7.13,117000.0,5.9404,5.9487,5.932,5.9487,117000.0
2011-07-08 15:00:00,7.13,7.15,7.13,7.14,183000.0,5.9487,5.9654,5.9487,5.9571,183000.0
2011-07-08 15:10:00,7.14,7.15,7.13,7.14,115000.0,5.9571,5.9654,5.9487,5.9571,115000.0
2011-07-08 15:20:00,7.14,7.16,7.14,7.16,129000.0,5.9571,5.9738,5.9571,5.9738,129000.0
2011-07-08 15:30:00,7.15,7.18,7.15,7.17,153000.0,5.9654,5.9904,5.9654,5.9821,153000.0
2011-07-08 15:40:00,7.17,7.17,7.16,7.17,180000.0,5.9821,5.9821,5.9738,5.9821,180000.0
2011-07-08 15:50:00,7.17,7.18,7.16,7.17,269000.0,5.9821,5.9904,5.9738,5.9821,269000.0
2011-07-11 09:30:00,7.11,7.15,7.1,7.13,438000.0,5.932,5.9654,5.9237,5.9487,438000.0
2011-07-11 09:40:00,7.13,7.14,7.11,7.13,457000.0,5.9487,5.9571,5.932,5.9487,457000.0
2011-07-11 09:50:00,7.13,7.14,7.12,7.12,134000.0,5.9487,5.9571,5.9404,5.9404,134000.0
2011-07-11 10:00:00,7.13,7.13,7.06,7.06,301000.0,5.9487,5.9487,5.8903,5.8903,301000.0
2011-07-11 10:10:00,7.06,7.07,7.02,7.03,514000.0,5.8903,5.8987,5.857,5.8653,514000.0
2011-07-11 10:20:00,7.03,7.03,6.98,6.98,400000.0,5.8653,5.8653,5.8236,5.8236,400000.0
2011-07-11 10:30:00,6.98,6.99,6.97,6.98,265000.0,5.8236,5.8319,5.8152,5.8236,265000.0
2011-07-11 10:40:00,6.97,7.0,6.95,6.99,135000.0,5.8152,5.8403,5.7986,5.8319,135000.0
2011-07-11 10:50:00,6.99,6.99,6.97,6.98,102000.0,5.8319,5.8319,5.8152,5.8236,102000.0
2011-07-11 11:00:00,6.97,6.98,6.96,6.98,119000.0,5.8152,5.8236,5.8069,5.8236,119000.0
2011-07-11 11:10:00,6.98,6.99,6.97,6.98,93000.0,5.8236,5.8319,5.8152,5.8236,93000.0
2011-07-11 11:20:00,6.98,7.01,6.98,7.01,172000.0,5.8236,5.8486,5.8236,5.8486,172000.0
2011-07-11 11:30:00,7.01,7.02,7.01,7.01,88000.0,5.8486,5.857,5.8486,5.8486,88000.0
2011-07-11 11:40:00,7.01,7.03,7.01,7.03,94000.0,5.8486,5.8653,5.8486,5.8653,94000.0
2011-07-11 11:50:00,7.03,7.05,7.01,7.01,116000.0,5.8653,5.882,5.8486,5.8486,116000.0
2011-07-11 12:00:00,7.02,7.02,7.01,7.01,45000.0,5.857,5.857,5.8486,5.8486,45000.0
2011-07-11 12:10:00,7.01,7.01,7.0,7.01,69000.0,5.8486,5.8486,5.8403,5.8486,69000.0
2011-07-11 12:20:00,7.01,7.01,7.0,7.0,50000.0,5.8486,5.8486,5.8403,5.8403,50000.0
2011-07-11 12:30:00,7.0,7.01,6.98,6.98,169000.0,5.8403,5.8486,5.8236,5.8236,169000.0
2011-07-11 12:40:00,6.98,6.99,6.97,6.97,59000.0,5.8236,5.8319,5.8152,5.8152,59000.0
2011-07-11 12:50:00,6.98,6.99,6.97,6.99,73000.0,5.8236,5.8319,5.8152,5.8319,73000.0
2011-07-11 13:00:00,6.99,7.0,6.98,6.99,70000.0,5.8319,5.8403,5.8236,5.8319,70000.0
2011-07-11 13:10:00,6.99,6.99,6.98,6.98,72000.0,5.8319,5.8319,5.8236,5.8236,72000.0
2011-07-11 13:20:00,6.98,6.98,6.98,6.98,61000.0,5.8236,5.8236,5.8236,5.8236,61000.0
2011-07-11 13:30:00,6.98,6.99,6.98,6.98,64000.0,5.8236,5.8319,5.8236,5.8236,64000.0
2011-07-11 13:40:00,6.98,6.98,6.97,6.97,104000.0,5.8236,5.8236,5.8152,5.8152,104000.0
2011-07-11 13:50:00,6.97,6.97,6.96,6.97,135000.0,5.8152,5.8152,5.8069,5.8152,135000.0
2011-07-11 14:00:00,6.97,6.98,6.97,6.98,81000.0,5.8152,5.8236,5.8152,5.8236,81000.0
2011-07-11 14:10:00,6.98,6.98,6.97,6.97,67000.0,5.8236,5.8236,5.8152,5.8152,67000.0
2011-07-11 14:20:00,6.97,6.98,6.96,6.97,268000.0,5.8152,5.8236,5.8069,5.8152,268000.0
2011-07-11 14:30:00,6.97,6.98,6.96,6.97,142000.0,5.8152,5.8236,5.8069,5.8152,142000.0
2011-07-11 14:40:00,6.97,6.97,6.96,6.96,96000.0,5.8152,5.8152,5.8069,5.8069,96000.0
2011-07-11 14:50:00,6.96,6.96,6.95,6.96,202000.0,5.8069,5.8069,5.7986,5.8069,202000.0
2011-07-11 15:00:00,6.96,6.98,6.95,6.95,180000.0,5.8069,5.8236,5.7986,5.7986,180000.0
2011-07-11 15:10:00,6.95,6.96,6.93,6.94,356000.0,5.7986,5.8069,5.7819,5.7902,356000.0
2011-07-11 15:20:00,6.94,6.96,6.93,6.96,338000.0,5.7902,5.8069,5.7819,5.8069,338000.0
2011-07-11 15:30:00,6.96,6.98,6.96,6.97,289000.0,5.8069,5.8236,5.8069,5.8152,289000.0
2011-07-11 15:40:00,6.97,6.97,6.96,6.96,367000.0,5.8152,5.8152,5.8069,5.8069,367000.0
2011-07-11 15:50:00,6.97,6.97,6.96,6.97,498000.0,5.8152,5.8152,5.8069,5.8152,498000.0
2011-07-12 09:30:00,6.93,6.98,6.93,6.98,276000.0,5.7819,5.8236,5.7819,5.8236,276000.0
2011-07-12 09:40:00,6.97,6.99,6.95,6.95,107000.0,5.8152,5.8319,5.7986,5.7986,107000.0
2011-07-12 09:50:00,6.95,6.96,6.89,6.93,280000.0,5.7986,5.8069,5.7485,5.7819,280000.0
2011-07-12 10:00:00,6.93,6.96,6.93,6.96,276000.0,5.7819,5.8069,5.7819,5.8069,276000.0
2011-07-12 10:10:00,6.96,6.97,6.94,6.96,144000.0,5.8069,5.8152,5.7902,5.8069,144000.0
2011-07-12 10:20:00,6.96,6.97,6.94,6.96,158000.0,5.8069,5.8152,5.7902,5.8069,158000.0
2011-07-12 10:30:00,6.96,6.98,6.95,6.98,90000.0,5.8069,5.8236,5.7986,5.8236,90000.0
2011-07-12 10:40:00,6.98,7.0,6.98,6.98,259000.0,5.8236,5.8403,5.8236,5.8236,259000.0
2011-07-12 10:50:00,6.98,6.99,6.98,6.98,346000.0,5.8236,5.8319,5.8236,5.8236,346000.0
2011-07-12 11:00:00,6.98,6.98,6.95,6.96,216000.0,5.8236,5.8236,5.7986,5.8069,216000.0
2011-07-12 11:10:00,6.96,6.99,6.96,6.98,242000.0,5.8069,5.8319,5.8069,5.8236,242000.0
2011-07-12 11:20:00,6.98,7.0,6.97,6.98,183000.0,5.8236,5.8403,5.8152,5.8236,183000.0
2011-07-12 11:30:00,6.98,6.99,6.98,6.99,133000.0,5.8236,5.8319,5.8236,5.8319,133000.0
2011-07-12 11:40:00,6.98,7.05,6.98,7.01,535000.0,5.8236,5.882,5.8236,5.8486,535000.0
2011-07-12 11:50:00,7.01,7.02,7.01,7.02,83000.0,5.8486,5.857,5.8486,5.857,83000.0
2011-07-12 12:00:00,7.02,7.03,7.02,7.03,183000.0,5.857,5.8653,5.857,5.8653,183000.0
2011-07-12 12:10:00,7.03,7.03,7.0,7.01,81000.0,5.8653,5.8653,5.8403,5.8486,81000.0
2011-07-12 12:20:00,7.01,7.02,6.99,7.0,69000.0,5.8486,5.857,5.8319,5.8403,69000.0
2011-07-12 12:30:00,6.99,7.0,6.99,7.0,63000.0,5.8319,5.8403,5.8319,5.8403,63000.0
2011-07-12 12:40:00,7.0,7.02,7.0,7.02,122000.0,5.8403,5.857,5.8403,5.857,122000.0
2011-07-12 12:50:00,7.02,7.02,7.02,7.02,89000.0,5.857,5.857,5.857,5.857,89000.0
2011-07-12 13:00:00,7.02,7.03,7.01,7.03,143000.0,5.857,5.8653,5.8486,5.8653,143000.0
2011-07-12 13:10:00,7.03,7.03,7.01,7.03,83000.0,5.8653,5.8653,5.8486,5.8653,83000.0
2011-07-12 13:20:00,7.03,7.03,7.01,7.01,198000.0,5.8653,5.8653,5.8486,5.8486,198000.0
2011-07-12 13:30:00,7.01,7.03,7.0,7.03,96000.0,5.8486,5.8653,5.8403,5.8653,96000.0
2011-07-12 13:40:00,7.03,7.03,7.0,7.03,133000.0,5.8653,5.8653,5.8403,5.8653,133000.0
2011-07-12 13:50:00,7.02,7.02,7.01,7.01,96000.0,5.857,5.857,5.8486,5.8486,96000.0
2011-07-12 14:00:00,7.01,7.05,7.01,7.04,143000.0,5.8486,5.882,5.8486,5.8736,143000.0
2011-07-12 14:10:00,7.04,7.06,7.02,7.03,214000.0,5.8736,5.8903,5.857,5.8653,214000.0
2011-07-12 14:20:00,7.03,7.04,7.03,7.03,147000.0,5.8653,5.8736,5.8653,5.8653,147000.0
2011-07-12 14:30:00,7.04,7.04,7.01,7.01,187000.0,5.8736,5.8736,5.8486,5.8486,187000.0
2011-07-12 14:40:00,7.01,7.03,7.0,7.03,126000.0,5.8486,5.8653,5.8403,5.8653,126000.0
2011-07-12 14:50:00,7.03,7.03,7.0,7.01,217000.0,5.8653,5.8653,5.8403,5.8486,217000.0
2011-07-12 15:00:00,7.01,7.02,7.0,7.01,156000.0,5.8486,5.857,5.8403,5.8486,156000.0
2011-07-12 15:10:00,7.01,7.03,7.01,7.02,219000.0,5.8486,5.8653,5.8486,5.857,219000.0
2011-07-12 15:20:00,7.02,7.03,7.0,7.0,487000.0,5.857,5.8653,5.8403,5.8403,487000.0
2011-07-12 15:30:00,7.0,7.01,6.99,7.01,245000.0,5.8403,5.8486,5.8319,5.8486,245000.0
2011-07-12 15:40:00,7.01,7.01,6.97,6.97,391000.0,5.8486,5.8486,5.8152,5.8152,391000.0
2011-07-12 15:50:00,6.97,6.98,6.96,6.98,754000.0,5.8152,5.8236,5.8069,5.8236,754000.0
2011-07-13 09:30:00,7.01,7.03,7.0,7.02,131000.0,5.8486,5.8653,5.8403,5.857,131000.0
2011-07-13 09:40:00,7.02,7.04,7.02,7.03,345000.0,5.857,5.8736,5.857,5.8653,345000.0
2011-07-13 09:50:00,7.03,7.04,7.01,7.03,222000.0,5.8653,5.8736,5.8486,5.8653,222000.0
2011-07-13 10:00:00,7.03,7.06,7.03,7.04,252000.0,5.8653,5.8903,5.8653,5.8736,252000.0
2011-07-13 10:10:00,7.04,7.06,7.02,7.06,77000.0,5.8736,5.8903,5.857,5.8903,77000.0
2011-07-13 10:20:00,7.06,7.07,7.05,7.06,121000.0,5.8903,5.8987,5.882,5.8903,121000.0
2011-07-13 10:30:00,7.06,7.08,7.06,7.08,98000.0,5.8903,5.907,5.8903,5.907,98000.0
2011-07-13 10:40:00,7.08,7.08,7.08,7.08,95000.0,5.907,5.907,5.907,5.907,95000.0
2011-07-13 10:50:00,7.08,7.1,7.08,7.1,116000.0,5.907,5.9237,5.907,5.9237,116000.0
2011-07-13 11:00:00,7.09,7.1,7.08,7.09,86000.0,5.9154,5.9237,5.907,5.9154,86000.0
2011-07-13 11:10:00,7.09,7.1,7.09,7.1,135000.0,5.9154,5.9237,5.9154,5.9237,135000.0
2011-07-13 11:20:00,7.1,7.1,7.09,7.1,118000.0,5.9237,5.9237,5.9154,5.9237,118000.0
2011-07-13 11:30:00,7.1,7.11,7.1,7.11,62000.0,5.9237,5.932,5.9237,5.932,62000.0
2011-07-13 11:40:00,7.11,7.13,7.11,7.11,128000.0,5.932,5.9487,5.932,5.932,128000.0
2011-07-13 11:50:00,7.1,7.1,7.1,7.1,59000.0,5.9237,5.9237,5.9237,5.9237,59000.0
2011-07-13 12:00:00,7.1,7.11,7.1,7.1,113000.0,5.9237,5.932,5.9237,5.9237,113000.0
2011-07-13 12:10:00,7.1,7.1,7.1,7.1,34000.0,5.9237,5.9237,5.9237,5.9237,34000.0
2011-07-13 12:20:00,7.1,7.12,7.1,7.1,74000.0,5.9237,5.9404,5.9237,5.9237,74000.0
2011-07-13 12:30:00,7.1,7.1,7.09,7.09,51000.0,5.9237,5.9237,5.9154,5.9154,51000.0
2011-07-13 12:40:00,7.09,7.1,7.09,7.1,66000.0,5.9154,5.9237,5.9154,5.9237,66000.0
2011-07-13 12:50:00,7.1,7.1,7.09,7.1,37000.0,5.9237,5.9237,5.9154,5.9237,37000.0
2011-07-13 13:00:00,7.09,7.09,7.08,7.08,40000.0,5.9154,5.9154,5.907,5.907,40000.0
2011-07-13 13:10:00,7.08,7.09,7.07,7.09,41000.0,5.907,5.9154,5.8987,5.9154,41000.0
2011-07-13 13:20:00,7.09,7.1,7.08,7.09,110000.0,5.9154,5.9237,5.907,5.9154,110000.0
2011-07-13 13:30:00,7.09,7.12,7.09,7.11,168000.0,5.9154,5.9404,5.9154,5.932,168000.0
2011-07-13 13:40:00,7.11,7.11,7.1,7.1,30000.0,5.932,5.932,5.9237,5.9237,30000.0
2011-07-13 13:50:00,7.1,7.1,7.09,7.09,47000.0,5.9237,5.9237,5.9154,5.9154,47000.0
2011-07-13 14:00:00,7.09,7.1,7.08,7.09,91000.0,5.9154,5.9237,5.907,5.9154,91000.0
2011-07-13 14:10:00,7.09,7.09,7.08,7.08,66000.0,5.9154,5.9154,5.907,5.907,66000.0
2011-07-13 14:20:00,7.08,7.08,7.06,7.06,66000.0,5.907,5.907,5.8903,5.8903,66000.0
2011-07-13 14:30:00,7.07,7.08,7.07,7.08,52000.0,5.8987,5.907,5.8987,5.907,52000.0
2011-07-13 14:40:00,7.08,7.08,7.07,7.07,68000.0,5.907,5.907,5.8987,5.8987,68000.0
2011-07-13 14:50:00,7.08,7.09,7.08,7.09,52000.0,5.907,5.9154,5.907,5.9154,52000.0
2011-07-13 15:00:00,7.09,7.1,7.08,7.08,109000.0,5.9154,5.9237,5.907,5.907,109000.0
2011-07-13 15:10:00,7.08,7.08,7.05,7.05,139000.0,5.907,5.907,5.882,5.882,139000.0
2011-07-13 15:20:00,7.05,7.06,7.04,7.06,87000.0,5.882,5.8903,5.8736,5.8903,87000.0
2011-07-13 15:30:00,7.06,7.06,7.04,7.04,111000.0,5.8903,5.8903,5.8736,5.8736,111000.0
2011-07-13 15:40:00,7.04,7.04,7.03,7.04,154000.0,5.8736,5.8736,5.8653,5.8736,154000.0
2011-07-13 15:50:00,7.04,7.04,7.02,7.03,496000.0,5.8736,5.8736,5.857,5.8653,496000.0
2011-07-14 09:30:00,7.05,7.05,6.98,7.02,161000.0,5.882,5.882,5.8236,5.857,161000.0
2011-07-14 09:40:00,7.02,7.04,7.02,7.04,65000.0,5.857,5.8736,5.857,5.8736,65000.0
2011-07-14 09:50:00,7.04,7.09,7.04,7.08,124000.0,5.8736,5.9154,5.8736,5.907,124000.0
2011-07-14 10:00:00,7.08,7.09,7.07,7.08,114000.0,5.907,5.9154,5.8987,5.907,114000.0
2011-07-14 10:10:00,7.08,7.09,7.06,7.07,70000.0,5.907,5.9154,5.8903,5.8987,70000.0
2011-07-14 10:20:00,7.07,7.09,7.07,7.08,109000.0,5.8987,5.9154,5.8987,5.907,109000.0
2011-07-14 10:30:00,7.08,7.09,7.06,7.07,74000.0,5.907,5.9154,5.8903,5.8987,74000.0
2011-07-14 10:40:00,7.07,7.07,7.04,7.05,133000.0,5.8987,5.8987,5.8736,5.882,133000.0
2011-07-14 10:50:00,7.05,7.05,7.03,7.05,56000.0,5.882,5.882,5.8653,5.882,56000.0
2011-07-14 11:00:00,7.05,7.06,7.04,7.06,166000.0,5.882,5.8903,5.8736,5.8903,166000.0
2011-07-14 11:10:00,7.06,7.09,7.06,7.08,80000.0,5.8903,5.9154,5.8903,5.907,80000.0
2011-07-14 11:20:00,7.07,7.08,7.07,7.07,33000.0,5.8987,5.907,5.8987,5.8987,33000.0
2011-07-14 11:30:00,7.07,7.07,7.04,7.05,59000.0,5.8987,5.8987,5.8736,5.882,59000.0
2011-07-14 11:40:00,7.04,7.07,7.04,7.06,38000.0,5.8736,5.8987,5.8736,5.8903,38000.0
2011-07-14 11:50:00,7.05,7.06,7.05,7.05,21000.0,5.882,5.8903,5.882,5.882,21000.0
2011-07-14 12:00:00,7.05,7.06,7.04,7.05,76000.0,5.882,5.8903,5.8736,5.882,76000.0
2011-07-14 12:10:00,7.03,7.04,7.0,7.01,49000.0,5.8653,5.8736,5.8403,5.8486,49000.0
2011-07-14 12:20:00,7.01,7.01,6.98,6.99,336000.0,5.8486,5.8486,5.8236,5.8319,336000.0
2011-07-14 12:30:00,6.99,6.99,6.98,6.99,86000.0,5.8319,5.8319,5.8236,5.8319,86000.0
2011-07-14 12:40:00,6.99,6.99,6.96,6.96,110000.0,5.8319,5.8319,5.8069,5.8069,110000.0
2011-07-14 12:50:00,6.97,6.97,6.93,6.94,102000.0,5.8152,5.8152,5.7819,5.7902,102000.0
2011-07-14 13:00:00,6.93,6.94,6.92,6.92,143000.0,5.7819,5.7902,5.7735,5.7735,143000.0
2011-07-14 13:10:00,6.93,6.93,6.89,6.89,144000.0,5.7819,5.7819,5.7485,5.7485,144000.0
2011-07-14 13:20:00,6.89,6.9,6.86,6.9,329000.0,5.7485,5.7568,5.7235,5.7568,329000.0
2011-07-14 13:30:00,6.9,6.94,6.89,6.9,364000.0,5.7568,5.7902,5.7485,5.7568,364000.0
2011-07-14 13:40:00,6.91,6.92,6.9,6.91,158000.0,5.7652,5.7735,5.7568,5.7652,158000.0
2011-07-14 13:50:00,6.91,6.93,6.91,6.93,129000.0,5.7652,5.7819,5.7652,5.7819,129000.0
2011-07-14 14:00:00,6.94,6.94,6.9,6.92,141000.0,5.7902,5.7902,5.7568,5.7735,141000.0
2011-07-14 14:10:00,6.92,6.95,6.91,6.93,140000.0,5.7735,5.7986,5.7652,5.7819,140000.0
2011-07-14 14:20:00,6.93,6.94,6.9,6.91,106000.0,5.7819,5.7902,5.7568,5.7652,106000.0
2011-07-14 14:30:00,6.91,6.92,6.89,6.89,139000.0,5.7652,5.7735,5.7485,5.7485,139000.0
2011-07-14 14:40:00,6.9,6.91,6.9,6.9,87000.0,5.7568,5.7652,5.7568,5.7568,87000.0
2011-07-14 14:50:00,6.9,6.91,6.89,6.91,68000.0,5.7568,5.7652,5.7485,5.7652,68000.0
2011-07-14 15:00:00,6.91,6.91,6.89,6.89,119000.0,5.7652,5.7652,5.7485,5.7485,119000.0
2011-07-14 15:10:00,6.89,6.92,6.89,6.92,153000.0,5.7485,5.7735,5.7485,5.7735,153000.0
2011-07-14 15:20:00,6.92,6.92,6.9,6.91,144000.0,5.7735,5.7735,5.7568,5.7652,144000.0
2011-07-14 15:30:00,6.91,6.93,6.9,6.92,161000.0,5.7652,5.7819,5.7568,5.7735,161000.0
2011-07-14 15:40:00,6.92,6.93,6.91,6.91,247000.0,5.7735,5.7819,5.7652,5.7652,247000.0
2011-07-14 15:50:00,6.91,6.92,6.9,6.9,444000.0,5.7652,5.7735,5.7568,5.7568,444000.0
2011-07-15 09:30:00,6.94,6.98,6.92,6.93,447000.0,5.7902,5.8236,5.7735,5.7819,447000.0
2011-07-15 09:40:00,6.92,6.93,6.89,6.92,79000.0,5.7735,5.7819,5.7485,5.7735,79000.0
2011-07-15 09:50:00,6.93,6.93,6.88,6.92,122000.0,5.7819,5.7819,5.7402,5.7735,122000.0
2011-07-15 10:00:00,6.91,6.92,6.89,6.9,319000.0,5.7652,5.7735,5.7485,5.7568,319000.0
2011-07-15 10:10:00,6.9,6.91,6.88,6.89,94000.0,5.7568,5.7652,5.7402,5.7485,94000.0
2011-07-15 10:20:00,6.88,6.89,6.87,6.89,83000.0,5.7402,5.7485,5.7318,5.7485,83000.0
2011-07-15 10:30:00,6.89,6.9,6.88,6.88,62000.0,5.7485,5.7568,5.7402,5.7402,62000.0
2011-07-15 10:40:00,6.89,6.92,6.89,6.9,31000.0,5.7485,5.7735,5.7485,5.7568,31000.0
2011-07-15 10:50:00,6.9,6.92,6.88,6.88,118000.0,5.7568,5.7735,5.7402,5.7402,118000.0
2011-07-15 11:00:00,6.88,6.91,6.87,6.89,102000.0,5.7402,5.7652,5.7318,5.7485,102000.0
2011-07-15 11:10:00,6.9,6.91,6.89,6.9,107000.0,5.7568,5.7652,5.7485,5.7568,107000.0
2011-07-15 11:20:00,6.9,6.9,6.9,6.9,72000.0,5.7568,5.7568,5.7568,5.7568,72000.0
2011-07-15 11:30:00,6.9,6.9,6.89,6.9,67000.0,5.7568,5.7568,5.7485,5.7568,67000.0
2011-07-15 11:40:00,6.9,6.9,6.89,6.89,42000.0,5.7568,5.7568,5.7485,5.7485,42000.0
2011-07-15 11:50:00,6.89,6.9,6.89,6.89,33000.0,5.7485,5.7568,5.7485,5.7485,33000.0
2011-07-15 12:00:00,6.89,6.9,6.87,6.88,259000.0,5.7485,5.7568,5.7318,5.7402,259000.0
2011-07-15 12:10:00,6.88,6.88,6.84,6.85,139000.0,5.7402,5.7402,5.7068,5.7151,139000.0
2011-07-15 12:20:00,6.85,6.85,6.83,6.84,215000.0,5.7151,5.7151,5.6984,5.7068,215000.0
2011-07-15 12:30:00,6.85,6.86,6.84,6.86,66000.0,5.7151,5.7235,5.7068,5.7235,66000.0
2011-07-15 12:40:00,6.86,6.87,6.84,6.87,103000.0,5.7235,5.7318,5.7068,5.7318,103000.0
2011-07-15 12:50:00,6.87,6.89,6.86,6.88,73000.0,5.7318,5.7485,5.7235,5.7402,73000.0
2011-07-15 13:00:00,6.88,6.89,6.87,6.88,49000.0,5.7402,5.7485,5.7318,5.7402,49000.0
2011-07-15 13:10:00,6.88,6.89,6.88,6.88,48000.0,5.7402,5.7485,5.7402,5.7402,48000.0
2011-07-15 13:20:00,6.89,6.9,6.88,6.89,81000.0,5.7485,5.7568,5.7402,5.7485,81000.0
2011-07-15 13:30:00,6.89,6.89,6.88,6.88,71000.0,5.7485,5.7485,5.7402,5.7402,71000.0
2011-07-15 13:40:00,6.88,6.89,6.88,6.88,59000.0,5.7402,5.7485,5.7402,5.7402,59000.0
2011-07-15 13:50:00,6.88,6.89,6.87,6.87,120000.0,5.7402,5.7485,5.7318,5.7318,120000.0
2011-07-15 14:00:00,6.87,6.88,6.87,6.87,51000.0,5.7318,5.7402,5.7318,5.7318,51000.0
2011-07-15 14:10:00,6.87,6.88,6.87,6.87,74000.0,5.7318,5.7402,5.7318,5.7318,74000.0
2011-07-15 14:20:00,6.87,6.87,6.86,6.86,42000.0,5.7318,5.7318,5.7235,5.7235,42000.0
2011-07-15 14:30:00,6.86,6.87,6.86,6.87,77000.0,5.7235,5.7318,5.7235,5.7318,77000.0
2011-07-15 14:40:00,6.87,6.88,6.86,6.87,86000.0,5.7318,5.7402,5.7235,5.7318,86000.0
2011-07-15 14:50:00,6.87,6.88,6.87,6.88,99000.0,5.7318,5.7402,5.7318,5.7402,99000.0
2011-07-15 15:00:00,6.88,6.88,6.87,6.88,155000.0,5.7402,5.7402,5.7318,5.7402,155000.0
2011-07-15 15:10:00,6.88,6.88,6.87,6.87,98000.0,5.7402,5.7402,5.7318,5.7318,98000.0
2011-07-15 15:20:00,6.87,6.9,6.87,6.9,166000.0,5.7318,5.7568,5.7318,5.7568,166000.0
2011-07-15 15:30:00,6.9,6.9,6.88,6.88,250000.0,5.7568,5.7568,5.7402,5.7402,250000.0
2011-07-15 15:40:00,6.88,6.91,6.88,6.91,310000.0,5.7402,5.7652,5.7402,5.7652,310000.0
2011-07-15 15:50:00,6.91,6.93,6.91,6.92,826000.0,5.7652,5.7819,5.7652,5.7735,826000.0
2011-07-18 09:30:00,6.91,6.92,6.88,6.92,109000.0,5.7652,5.7735,5.7402,5.7735,109000.0
2011-07-18 09:40:00,6.93,6.93,6.89,6.89,56000.0,5.7819,5.7819,5.7485,5.7485,56000.0
2011-07-18 09:50:00,6.89,6.89,6.85,6.85,101000.0,5.7485,5.7485,5.7151,5.7151,101000.0
2011-07-18 10:00:00,6.86,6.9,6.85,6.85,62000.0,5.7235,5.7568,5.7151,5.7151,62000.0
2011-07-18 10:10:00,6.85,6.86,6.84,6.84,50000.0,5.7151,5.7235,5.7068,5.7068,50000.0
2011-07-18 10:20:00,6.85,6.86,6.84,6.85,57000.0,5.7151,5.7235,5.7068,5.7151,57000.0
2011-07-18 10:30:00,6.84,6.85,6.84,6.84,65000.0,5.7068,5.7151,5.7068,5.7068,65000.0
2011-07-18 10:40:00,6.84,6.88,6.84,6.85,38000.0,5.7068,5.7402,5.7068,5.7151,38000.0
2011-07-18 10:50:00,6.85,6.86,6.84,6.85,50000.0,5.7151,5.7235,5.7068,5.7151,50000.0
2011-07-18 11:00:00,6.85,6.85,6.84,6.85,31000.0,5.7151,5.7151,5.7068,5.7151,31000.0
2011-07-18 11:10:00,6.85,6.85,6.84,6.85,43000.0,5.7151,5.7151,5.7068,5.7151,43000.0
2011-07-18 11:20:00,6.85,6.87,6.85,6.87,162000.0,5.7151,5.7318,5.7151,5.7318,162000.0
2011-07-18 11:30:00,6.87,6.87,6.84,6.84,208000.0,5.7318,5.7318,5.7068,5.7068,208000.0
2011-07-18 11:40:00,6.84,6.85,6.83,6.84,74000.0,5.7068,5.7151,5.6984,5.7068,74000.0
2011-07-18 11:50:00,6.85,6.85,6.82,6.83,72000.0,5.7151,5.7151,5.6901,5.6984,72000.0
2011-07-18 12:00:00,6.83,6.84,6.82,6.83,82000.0,5.6984,5.7068,5.6901,5.6984,82000.0
2011-07-18 12:10:00,6.83,6.86,6.83,6.85,70000.0,5.6984,5.7235,5.6984,5.7151,70000.0
2011-07-18 12:20:00,6.85,6.86,6.85,6.85,80000.0,5.7151,5.7235,5.7151,5.7151,80000.0
2011-07-18 12:30:00,6.85,6.89,6.85,6.89,53000.0,5.7151,5.7485,5.7151,5.7485,53000.0
2011-07-18 12:40:00,6.88,6.88,6.86,6.87,58000.0,5.7402,5.7402,5.7235,5.7318,58000.0
2011-07-18 12:50:00,6.87,6.88,6.86,6.88,26000.0,5.7318,5.7402,5.7235,5.7402,26000.0
2011-07-18 13:00:00,6.88,6.88,6.86,6.87,36000.0,5.7402,5.7402,5.7235,5.7318,36000.0
2011-07-18 13:10:00,6.88,6.88,6.85,6.86,54000.0,5.7402,5.7402,5.7151,5.7235,54000.0
2011-07-18 13:20:00,6.86,6.86,6.85,6.85,73000.0,5.7235,5.7235,5.7151,5.7151,73000.0
2011-07-18 13:30:00,6.85,6.87,6.85,6.86,79000.0,5.7151,5.7318,5.7151,5.7235,79000.0
2011-07-18 13:40:00,6.86,6.86,6.85,6.85,88000.0,5.7235,5.7235,5.7151,5.7151,88000.0
2011-07-18 13:50:00,6.85,6.86,6.85,6.86,134000.0,5.7151,5.7235,5.7151,5.7235,134000.0
2011-07-18 14:00:00,6.86,6.86,6.85,6.86,138000.0,5.7235,5.7235,5.7151,5.7235,138000.0
2011-07-18 14:10:00,6.86,6.86,6.85,6.86,79000.0,5.7235,5.7235,5.7151,5.7235,79000.0
2011-07-18 14:20:00,6.86,6.86,6.85,6.85,49000.0,5.7235,5.7235,5.7151,5.7151,49000.0
2011-07-18 14:30:00,6.85,6.85,6.84,6.85,72000.0,5.7151,5.7151,5.7068,5.7151,72000.0
2011-07-18 14:40:00,6.85,6.85,6.84,6.84,99000.0,5.7151,5.7151,5.7068,5.7068,99000.0
2011-07-18 14:50:00,6.84,6.85,6.83,6.85,108000.0,5.7068,5.7151,5.6984,5.7151,108000.0
2011-07-18 15:00:00,6.84,6.85,6.84,6.85,209000.0,5.7068,5.7151,5.7068,5.7151,209000.0
2011-07-18 15:10:00,6.84,6.85,6.84,6.85,90000.0,5.7068,5.7151,5.7068,5.7151,90000.0
2011-07-18 15:20:00,6.85,6.85,6.84,6.85,88000.0,5.7151,5.7151,5.7068,5.7151,88000.0
2011-07-18 15:30:00,6.85,6.85,6.83,6.85,361000.0,5.7151,5.7151,5.6984,5.7151,361000.0
2011-07-18 15:40:00,6.85,6.85,6.83,6.85,230000.0,5.7151,5.7151,5.6984,5.7151,230000.0
2011-07-18 15:50:00,6.85,6.85,6.84,6.85,246000.0,5.7151,5.7151,5.7068,5.7151,246000.0
2011-07-19 09:30:00,6.92,7.05,6.85,7.05,778000.0,5.7735,5.882,5.7151,5.882,778000.0
2011-07-19 09:40:00,7.05,7.14,7.05,7.12,668000.0,5.882,5.9571,5.882,5.9404,668000.0
2011-07-19 09:50:00,7.12,7.19,7.12,7.17,258000.0,5.9404,5.9988,5.9404,5.9821,258000.0
2011-07-19 10:00:00,7.17,7.17,7.1,7.1,460000.0,5.9821,5.9821,5.9237,5.9237,460000.0
2011-07-19 10:10:00,7.1,7.1,7.08,7.08,155000.0,5.9237,5.9237,5.907,5.907,155000.0
2011-07-19 10:20:00,7.08,7.08,7.07,7.08,103000.0,5.907,5.907,5.8987,5.907,103000.0
2011-07-19 10:30:00,7.07,7.08,7.06,7.06,196000.0,5.8987,5.907,5.8903,5.8903,196000.0
2011-07-19 10:40:00,7.06,7.08,7.05,7.05,406000.0,5.8903,5.907,5.882,5.882,406000.0
2011-07-19 10:50:00,7.05,7.05,7.03,7.03,82000.0,5.882,5.882,5.8653,5.8653,82000.0
2011-07-19 11:00:00,7.03,7.04,7.02,7.03,150000.0,5.8653,5.8736,5.857,5.8653,150000.0
2011-07-19 11:10:00,7.03,7.05,7.02,7.05,199000.0,5.8653,5.882,5.857,5.882,199000.0
2011-07-19 11:20:00,7.04,7.06,7.02,7.06,207000.0,5.8736,5.8903,5.857,5.8903,207000.0
2011-07-19 11:30:00,7.06,7.06,7.01,7.02,274000.0,5.8903,5.8903,5.8486,5.857,274000.0
2011-07-19 11:40:00,7.02,7.02,6.99,7.0,166000.0,5.857,5.857,5.8319,5.8403,166000.0
2011-07-19 11:50:00,7.01,7.01,6.99,7.0,147000.0,5.8486,5.8486,5.8319,5.8403,147000.0
2011-07-19 12:00:00,7.0,7.0,6.99,7.0,55000.0,5.8403,5.8403,5.8319,5.8403,55000.0
2011-07-19 12:10:00,7.0,7.01,6.99,6.99,145000.0,5.8403,5.8486,5.8319,5.8319,145000.0
2011-07-19 12:20:00,6.99,7.0,6.96,6.97,158000.0,5.8319,5.8403,5.8069,5.8152,158000.0
2011-07-19 12:30:00,6.96,6.99,6.96,6.97,150000.0,5.8069,5.8319,5.8069,5.8152,150000.0
2011-07-19 12:40:00,6.97,6.97,6.96,6.97,74000.0,5.8152,5.8152,5.8069,5.8152,74000.0
2011-07-19 12:50:00,6.97,6.98,6.97,6.97,108000.0,5.8152,5.8236,5.8152,5.8152,108000.0
2011-07-19 13:00:00,6.97,6.98,6.96,6.96,109000.0,5.8152,5.8236,5.8069,5.8069,109000.0
2011-07-19 13:10:00,6.96,6.96,6.95,6.96,177000.0,5.8069,5.8069,5.7986,5.8069,177000.0
2011-07-19 13:20:00,6.96,6.96,6.94,6.94,247000.0,5.8069,5.8069,5.7902,5.7902,247000.0
2011-07-19 13:30:00,6.95,6.97,6.93,6.95,752000.0,5.7986,5.8152,5.7819,5.7986,752000.0
2011-07-19 13:40:00,6.94,7.02,6.94,7.01,332000.0,5.7902,5.857,5.7902,5.8486,332000.0
2011-07-19 13:50:00,7.01,7.04,7.0,7.02,173000.0,5.8486,5.8736,5.8403,5.857,173000.0
2011-07-19 14:00:00,7.01,7.02,7.01,7.01,126000.0,5.8486,5.857,5.8486,5.8486,126000.0
2011-07-19 14:10:00,7.01,7.01,7.0,7.01,123000.0,5.8486,5.8486,5.8403,5.8486,123000.0
2011-07-19 14:20:00,7.01,7.02,7.0,7.01,117000.0,5.8486,5.857,5.8403,5.8486,117000.0
2011-07-19 14:30:00,7.01,7.03,7.0,7.01,202000.0,5.8486,5.8653,5.8403,5.8486,202000.0
2011-07-19 14:40:00,7.01,7.03,7.01,7.02,173000.0,5.8486,5.8653,5.8486,5.857,173000.0
2011-07-19 14:50:00,7.02,7.02,7.01,7.01,240000.0,5.857,5.857,5.8486,5.8486,240000.0
2011-07-19 15:00:00,7.02,7.02,7.0,7.01,174000.0,5.857,5.857,5.8403,5.8486,174000.0
2011-07-19 15:10:00,7.01,7.02,7.0,7.0,379000.0,5.8486,5.857,5.8403,5.8403,379000.0
2011-07-19 15:20:00,7.0,7.01,6.99,6.99,531000.0,5.8403,5.8486,5.8319,5.8319,531000.0
2011-07-19 15:30:00,6.99,7.0,6.98,6.99,474000.0,5.8319,5.8403,5.8236,5.8319,474000.0
2011-07-19 15:40:00,6.99,7.0,6.99,7.0,401000.0,5.8319,5.8403,5.8319,5.8403,401000.0
2011-07-19 15:50:00,7.0,7.0,6.98,6.99,540000.0,5.8403,5.8403,5.8236,5.8319,540000.0
2011-07-20 09:30:00,7.07,7.07,7.0,7.0,313000.0,5.8987,5.8987,5.8403,5.8403,313000.0
2011-07-20 09:40:00,7.0,7.01,6.96,6.98,120000.0,5.8403,5.8486,5.8069,5.8236,120000.0
2011-07-20 09:50:00,6.98,6.99,6.94,6.96,126000.0,5.8236,5.8319,5.7902,5.8069,126000.0
2011-07-20 10:00:00,6.96,6.96,6.93,6.95,85000.0,5.8069,5.8069,5.7819,5.7986,85000.0
2011-07-20 10:10:00,6.94,6.96,6.89,6.9,185000.0,5.7902,5.8069,5.7485,5.7568,185000.0
2011-07-20 10:20:00,6.9,6.93,6.9,6.92,166000.0,5.7568,5.7819,5.7568,5.7735,166000.0
2011-07-20 10:30:00,6.91,6.95,6.91,6.93,351000.0,5.7652,5.7986,5.7652,5.7819,351000.0
2011-07-20 10:40:00,6.93,6.95,6.92,6.92,195000.0,5.7819,5.7986,5.7735,5.7735,195000.0
2011-07-20 10:50:00,6.93,6.93,6.92,6.93,145000.0,5.7819,5.7819,5.7735,5.7819,145000.0
2011-07-20 11:00:00,6.93,6.93,6.92,6.92,148000.0,5.7819,5.7819,5.7735,5.7735,148000.0
2011-07-20 11:10:00,6.92,6.92,6.9,6.92,98000.0,5.7735,5.7735,5.7568,5.7735,98000.0
2011-07-20 11:20:00,6.93,6.94,6.93,6.93,94000.0,5.7819,5.7902,5.7819,5.7819,94000.0
2011-07-20 11:30:00,6.93,6.94,6.92,6.93,118000.0,5.7819,5.7902,5.7735,5.7819,118000.0
2011-07-20 11:40:00,6.93,6.96,6.93,6.93,201000.0,5.7819,5.8069,5.7819,5.7819,201000.0
2011-07-20 11:50:00,6.93,6.95,6.93,6.93,127000.0,5.7819,5.7986,5.7819,5.7819,127000.0
2011-07-20 12:00:00,6.93,6.95,6.93,6.94,151000.0,5.7819,5.7986,5.7819,5.7902,151000.0
2011-07-20 12:10:00,6.94,6.95,6.93,6.95,77000.0,5.7902,5.7986,5.7819,5.7986,77000.0
2011-07-20 12:20:00,6.95,6.96,6.94,6.96,98000.0,5.7986,5.8069,5.7902,5.8069,98000.0
2011-07-20 12:30:00,6.96,6.98,6.96,6.97,99000.0,5.8069,5.8236,5.8069,5.8152,99000.0
2011-07-20 12:40:00,6.97,6.97,6.95,6.95,241000.0,5.8152,5.8152,5.7986,5.7986,241000.0
2011-07-20 12:50:00,6.95,6.97,6.95,6.97,133000.0,5.7986,5.8152,5.7986,5.8152,133000.0
2011-07-20 13:00:00,6.97,6.98,6.96,6.97,144000.0,5.8152,5.8236,5.8069,5.8152,144000.0
2011-07-20 13:10:00,6.97,6.98,6.96,6.97,73000.0,5.8152,5.8236,5.8069,5.8152,73000.0
2011-07-20 13:20:00,6.97,6.98,6.97,6.98,77000.0,5.8152,5.8236,5.8152,5.8236,77000.0
2011-07-20 13:30:00,6.98,6.98,6.96,6.98,119000.0,5.8236,5.8236,5.8069,5.8236,119000.0
2011-07-20 13:40:00,6.98,6.99,6.97,6.99,83000.0,5.8236,5.8319,5.8152,5.8319,83000.0
2011-07-20 13:50:00,6.99,7.02,6.99,7.0,292000.0,5.8319,5.857,5.8319,5.8403,292000.0
2011-07-20 14:00:00,7.0,7.01,6.99,7.0,197000.0,5.8403,5.8486,5.8319,5.8403,197000.0
2011-07-20 14:10:00,7.0,7.01,7.0,7.01,236000.0,5.8403,5.8486,5.8403,5.8486,236000.0
2011-07-20 14:20:00,7.01,7.04,7.0,7.04,484000.0,5.8486,5.8736,5.8403,5.8736,484000.0
2011-07-20 14:30:00,7.05,7.07,7.04,7.07,239000.0,5.882,5.8987,5.8736,5.8987,239000.0
2011-07-20 14:40:00,7.07,7.09,7.06,7.07,345000.0,5.8987,5.9154,5.8903,5.8987,345000.0
2011-07-20 14:50:00,7.07,7.09,7.04,7.05,388000.0,5.8987,5.9154,5.8736,5.882,388000.0
2011-07-20 15:00:00,7.05,7.05,7.02,7.04,267000.0,5.882,5.882,5.857,5.8736,267000.0
2011-07-20 15:10:00,7.04,7.06,7.04,7.05,292000.0,5.8736,5.8903,5.8736,5.882,292000.0
2011-07-20 15:20:00,7.05,7.07,7.05,7.07,243000.0,5.882,5.8987,5.882,5.8987,243000.0
2011-07-20 15:30:00,7.07,7.08,7.06,7.07,346000.0,5.8987,5.907,5.8903,5.8987,346000.0
2011-07-20 15:40:00,7.07,7.08,7.06,7.08,460000.0,5.8987,5.907,5.8903,5.907,460000.0
2011-07-20 15:50:00,7.07,7.08,7.06,7.07,990000.0,5.8987,5.907,5.8903,5.8987,990000.0
2011-07-21 09:30:00,6.63,6.85,6.55,6.72,2475000.0,5.5316,5.7151,5.4648,5.6067,2475000.0
2011-07-21 09:40:00,6.71,6.72,6.6,6.62,2372000.0,5.5983,5.6067,5.5065,5.5232,2372000.0
2011-07-21 09:50:00,6.61,6.64,6.56,6.58,1782000.0,5.5149,5.5399,5.4732,5.4899,1782000.0
2011-07-21 10:00:00,6.58,6.63,6.56,6.59,906000.0,5.4899,5.5316,5.4732,5.4982,906000.0
2011-07-21 10:10:00,6.59,6.73,6.58,6.71,2785000.0,5.4982,5.615,5.4899,5.5983,2785000.0
2011-07-21 10:20:00,6.71,6.72,6.68,6.71,1972000.0,5.5983,5.6067,5.5733,5.5983,1972000.0
2011-07-21 10:30:00,6.71,6.72,6.68,6.7,1480000.0,5.5983,5.6067,5.5733,5.59,1480000.0
2011-07-21 10:40:00,6.7,6.7,6.66,6.67,741000.0,5.59,5.59,5.5566,5.5649,741000.0
2011-07-21 10:50:00,6.68,6.72,6.68,6.72,504000.0,5.5733,5.6067,5.5733,5.6067,504000.0
2011-07-21 11:00:00,6.72,6.83,6.71,6.79,2250000.0,5.6067,5.6984,5.5983,5.6651,2250000.0
2011-07-21 11:10:00,6.79,6.83,6.73,6.73,689000.0,5.6651,5.6984,5.615,5.615,689000.0
2011-07-21 11:20:00,6.74,6.74,6.68,6.72,1244000.0,5.6233,5.6233,5.5733,5.6067,1244000.0
2011-07-21 11:30:00,6.72,6.75,6.71,6.72,295000.0,5.6067,5.6317,5.5983,5.6067,295000.0
2011-07-21 11:40:00,6.72,6.73,6.7,6.73,397000.0,5.6067,5.615,5.59,5.615,397000.0
2011-07-21 11:50:00,6.73,6.74,6.7,6.74,685000.0,5.615,5.6233,5.59,5.6233,685000.0
2011-07-21 12:00:00,6.74,6.74,6.7,6.7,486000.0,5.6233,5.6233,5.59,5.59,486000.0
2011-07-21 12:10:00,6.7,6.72,6.7,6.72,276000.0,5.59,5.6067,5.59,5.6067,276000.0
2011-07-21 12:20:00,6.71,6.71,6.68,6.71,273000.0,5.5983,5.5983,5.5733,5.5983,273000.0
2011-07-21 12:30:00,6.7,6.73,6.7,6.73,230000.0,5.59,5.615,5.59,5.615,230000.0
2011-07-21 12:40:00,6.72,6.75,6.72,6.73,279000.0,5.6067,5.6317,5.6067,5.615,279000.0
2011-07-21 12:50:00,6.73,6.73,6.69,6.71,403000.0,5.615,5.615,5.5816,5.5983,403000.0
2011-07-21 13:00:00,6.71,6.72,6.7,6.71,378000.0,5.5983,5.6067,5.59,5.5983,378000.0
2011-07-21 13:10:00,6.71,6.71,6.68,6.71,496000.0,5.5983,5.5983,5.5733,5.5983,496000.0
2011-07-21 13:20:00,6.71,6.74,6.7,6.74,322000.0,5.5983,5.6233,5.59,5.6233,322000.0
2011-07-21 13:30:00,6.74,6.74,6.7,6.71,230000.0,5.6233,5.6233,5.59,5.5983,230000.0
2011-07-21 13:40:00,6.71,6.72,6.7,6.72,302000.0,5.5983,5.6067,5.59,5.6067,302000.0
2011-07-21 13:50:00,6.71,6.72,6.7,6.71,250000.0,5.5983,5.6067,5.59,5.5983,250000.0
2011-07-21 14:00:00,6.71,6.71,6.7,6.71,410000.0,5.5983,5.5983,5.59,5.5983,410000.0
2011-07-21 14:10:00,6.71,6.71,6.7,6.7,598000.0,5.5983,5.5983,5.59,5.59,598000.0
2011-07-21 14:20:00,6.7,6.72,6.7,6.72,395000.0,5.59,5.6067,5.59,5.6067,395000.0
2011-07-21 14:30:00,6.72,6.74,6.71,6.72,261000.0,5.6067,5.6233,5.5983,5.6067,261000.0
2011-07-21 14:40:00,6.72,6.73,6.71,6.71,234000.0,5.6067,5.615,5.5983,5.5983,234000.0
2011-07-21 14:50:00,6.71,6.75,6.71,6.75,474000.0,5.5983,5.6317,5.5983,5.6317,474000.0
2011-07-21 15:00:00,6.74,6.75,6.71,6.71,574000.0,5.6233,5.6317,5.5983,5.5983,574000.0
2011-07-21 15:10:00,6.71,6.72,6.7,6.7,524000.0,5.5983,5.6067,5.59,5.59,524000.0
2011-07-21 15:20:00,6.7,6.71,6.68,6.7,733000.0,5.59,5.5983,5.5733,5.59,733000.0
2011-07-21 15:30:00,6.7,6.71,6.69,6.71,544000.0,5.59,5.5983,5.5816,5.5983,544000.0
2011-07-21 15:40:00,6.71,6.71,6.7,6.71,689000.0,5.5983,5.5983,5.59,5.5983,689000.0
2011-07-21 15:50:00,6.71,6.71,6.7,6.71,948000.0,5.5983,5.5983,5.59,5.5983,948000.0
2011-07-22 09:30:00,6.69,6.79,6.68,6.77,409000.0,5.5816,5.6651,5.5733,5.6484,409000.0
2011-07-22 09:40:00,6.76,6.82,6.76,6.81,322000.0,5.64,5.6901,5.64,5.6817,322000.0
2011-07-22 09:50:00,6.81,6.81,6.78,6.78,298000.0,5.6817,5.6817,5.6567,5.6567,298000.0
2011-07-22 10:00:00,6.78,6.8,6.78,6.78,236000.0,5.6567,5.6734,5.6567,5.6567,236000.0
2011-07-22 10:10:00,6.78,6.79,6.75,6.77,266000.0,5.6567,5.6651,5.6317,5.6484,266000.0
2011-07-22 10:20:00,6.77,6.77,6.73,6.77,216000.0,5.6484,5.6484,5.615,5.6484,216000.0
2011-07-22 10:30:00,6.77,6.78,6.76,6.78,176000.0,5.6484,5.6567,5.64,5.6567,176000.0
2011-07-22 10:40:00,6.78,6.79,6.77,6.79,170000.0,5.6567,5.6651,5.6484,5.6651,170000.0
2011-07-22 10:50:00,6.78,6.78,6.76,6.77,396000.0,5.6567,5.6567,5.64,5.6484,396000.0
2011-07-22 11:00:00,6.78,6.79,6.78,6.79,103000.0,5.6567,5.6651,5.6567,5.6651,103000.0
2011-07-22 11:10:00,6.79,6.8,6.78,6.8,90000.0,5.6651,5.6734,5.6567,5.6734,90000.0
2011-07-22 11:20:00,6.8,6.81,6.8,6.81,132000.0,5.6734,5.6817,5.6734,5.6817,132000.0
2011-07-22 11:30:00,6.81,6.84,6.81,6.83,339000.0,5.6817,5.7068,5.6817,5.6984,339000.0
2011-07-22 11:40:00,6.83,6.84,6.82,6.83,214000.0,5.6984,5.7068,5.6901,5.6984,214000.0
2011-07-22 11:50:00,6.83,6.84,6.82,6.84,168000.0,5.6984,5.7068,5.6901,5.7068,168000.0
2011-07-22 12:00:00,6.84,6.85,6.83,6.83,374000.0,5.7068,5.7151,5.6984,5.6984,374000.0
2011-07-22 12:10:00,6.83,6.83,6.82,6.83,136000.0,5.6984,5.6984,5.6901,5.6984,136000.0
2011-07-22 12:20:00,6.82,6.83,6.8,6.81,166000.0,5.6901,5.6984,5.6734,5.6817,166000.0
2011-07-22 12:30:00,6.8,6.81,6.8,6.8,130000.0,5.6734,5.6817,5.6734,5.6734,130000.0
2011-07-22 12:40:00,6.8,6.81,6.8,6.81,55000.0,5.6734,5.6817,5.6734,5.6817,55000.0
2011-07-22 12:50:00,6.81,6.84,6.81,6.83,58000.0,5.6817,5.7068,5.6817,5.6984,58000.0
2011-07-22 13:00:00,6.83,6.83,6.82,6.83,85000.0,5.6984,5.6984,5.6901,5.6984,85000.0
2011-07-22 13:10:00,6.82,6.82,6.81,6.81,138000.0,5.6901,5.6901,5.6817,5.6817,138000.0
2011-07-22 13:20:00,6.81,6.81,6.8,6.8,65000.0,5.6817,5.6817,5.6734,5.6734,65000.0
2011-07-22 13:30:00,6.8,6.82,6.79,6.8,190000.0,5.6734,5.6901,5.6651,5.6734,190000.0
2011-07-22 13:40:00,6.8,6.82,6.8,6.82,73000.0,5.6734,5.6901,5.6734,5.6901,73000.0
2011-07-22 13:50:00,6.82,6.83,6.82,6.83,72000.0,5.6901,5.6984,5.6901,5.6984,72000.0
2011-07-22 14:00:00,6.83,6.83,6.82,6.82,165000.0,5.6984,5.6984,5.6901,5.6901,165000.0
2011-07-22 14:10:00,6.82,6.83,6.81,6.81,157000.0,5.6901,5.6984,5.6817,5.6817,157000.0
2011-07-22 14:20:00,6.81,6.82,6.81,6.82,212000.0,5.6817,5.6901,5.6817,5.6901,212000.0
2011-07-22 14:30:00,6.82,6.83,6.82,6.82,115000.0,5.6901,5.6984,5.6901,5.6901,115000.0
2011-07-22 14:40:00,6.82,6.83,6.82,6.82,103000.0,5.6901,5.6984,5.6901,5.6901,103000.0
2011-07-22 14:50:00,6.82,6.82,6.81,6.82,109000.0,5.6901,5.6901,5.6817,5.6901,109000.0
2011-07-22 15:00:00,6.82,6.83,6.82,6.82,114000.0,5.6901,5.6984,5.6901,5.6901,114000.0
2011-07-22 15:10:00,6.82,6.82,6.81,6.82,96000.0,5.6901,5.6901,5.6817,5.6901,96000.0
2011-07-22 15:20:00,6.82,6.83,6.81,6.82,192000.0,5.6901,5.6984,5.6817,5.6901,192000.0
2011-07-22 15:30:00,6.81,6.82,6.8,6.8,234000.0,5.6817,5.6901,5.6734,5.6734,234000.0
2011-07-22 15:40:00,6.8,6.81,6.8,6.8,700000.0,5.6734,5.6817,5.6734,5.6734,700000.0
2011-07-22 15:50:00,6.8,6.8,6.79,6.8,709000.0,5.6734,5.6734,5.6651,5.6734,709000.0
2011-07-25 09:30:00,6.75,6.76,6.67,6.75,316000.0,5.6317,5.64,5.5649,5.6317,316000.0
2011-07-25 09:40:00,6.75,6.77,6.72,6.75,222000.0,5.6317,5.6484,5.6067,5.6317,222000.0
2011-07-25 09:50:00,6.75,6.8,6.75,6.79,214000.0,5.6317,5.6734,5.6317,5.6651,214000.0
2011-07-25 10:00:00,6.79,6.81,6.79,6.81,96000.0,5.6651,5.6817,5.6651,5.6817,96000.0
2011-07-25 10:10:00,6.81,6.82,6.8,6.81,122000.0,5.6817,5.6901,5.6734,5.6817,122000.0
2011-07-25 10:20:00,6.81,6.84,6.8,6.82,172000.0,5.6817,5.7068,5.6734,5.6901,172000.0
2011-07-25 10:30:00,6.81,6.83,6.8,6.8,153000.0,5.6817,5.6984,5.6734,5.6734,153000.0
2011-07-25 10:40:00,6.8,6.83,6.8,6.81,149000.0,5.6734,5.6984,5.6734,5.6817,149000.0
2011-07-25 10:50:00,6.81,6.81,6.8,6.81,94000.0,5.6817,5.6817,5.6734,5.6817,94000.0
2011-07-25 11:00:00,6.81,6.81,6.8,6.8,94000.0,5.6817,5.6817,5.6734,5.6734,94000.0
2011-07-25 11:10:00,6.8,6.81,6.8,6.81,86000.0,5.6734,5.6817,5.6734,5.6817,86000.0
2011-07-25 11:20:00,6.81,6.83,6.8,6.83,129000.0,5.6817,5.6984,5.6734,5.6984,129000.0
2011-07-25 11:30:00,6.82,6.82,6.8,6.81,55000.0,5.6901,5.6901,5.6734,5.6817,55000.0
2011-07-25 11:40:00,6.8,6.81,6.79,6.79,199000.0,5.6734,5.6817,5.6651,5.6651,199000.0
2011-07-25 11:50:00,6.79,6.8,6.78,6.79,62000.0,5.6651,5.6734,5.6567,5.6651,62000.0
2011-07-25 12:00:00,6.8,6.8,6.79,6.8,59000.0,5.6734,5.6734,5.6651,5.6734,59000.0
2011-07-25 12:10:00,6.8,6.81,6.79,6.8,93000.0,5.6734,5.6817,5.6651,5.6734,93000.0
2011-07-25 12:20:00,6.8,6.8,6.78,6.78,180000.0,5.6734,5.6734,5.6567,5.6567,180000.0
2011-07-25 12:30:00,6.79,6.8,6.79,6.8,73000.0,5.6651,5.6734,5.6651,5.6734,73000.0
2011-07-25 12:40:00,6.8,6.81,6.8,6.81,125000.0,5.6734,5.6817,5.6734,5.6817,125000.0
2011-07-25 12:50:00,6.81,6.81,6.8,6.81,138000.0,5.6817,5.6817,5.6734,5.6817,138000.0
2011-07-25 13:00:00,6.81,6.81,6.8,6.81,85000.0,5.6817,5.6817,5.6734,5.6817,85000.0
2011-07-25 13:10:00,6.8,6.81,6.8,6.8,93000.0,5.6734,5.6817,5.6734,5.6734,93000.0
2011-07-25 13:20:00,6.8,6.8,6.8,6.8,70000.0,5.6734,5.6734,5.6734,5.6734,70000.0
2011-07-25 13:30:00,6.8,6.81,6.8,6.8,120000.0,5.6734,5.6817,5.6734,5.6734,120000.0
2011-07-25 13:40:00,6.8,6.81,6.79,6.8,127000.0,5.6734,5.6817,5.6651,5.6734,127000.0
2011-07-25 13:50:00,6.8,6.8,6.79,6.8,113000.0,5.6734,5.6734,5.6651,5.6734,113000.0
2011-07-25 14:00:00,6.8,6.81,6.8,6.8,130000.0,5.6734,5.6817,5.6734,5.6734,130000.0
2011-07-25 14:10:00,6.8,6.81,6.79,6.79,107000.0,5.6734,5.6817,5.6651,5.6651,107000.0
2011-07-25 14:20:00,6.79,6.79,6.78,6.78,220000.0,5.6651,5.6651,5.6567,5.6567,220000.0
2011-07-25 14:30:00,6.78,6.78,6.77,6.77,270000.0,5.6567,5.6567,5.6484,5.6484,270000.0
2011-07-25 14:40:00,6.77,6.78,6.76,6.76,307000.0,5.6484,5.6567,5.64,5.64,307000.0
2011-07-25 14:50:00,6.76,6.77,6.75,6.76,235000.0,5.64,5.6484,5.6317,5.64,235000.0
2011-07-25 15:00:00,6.76,6.76,6.73,6.74,252000.0,5.64,5.64,5.615,5.6233,252000.0
2011-07-25 15:10:00,6.74,6.75,6.73,6.74,357000.0,5.6233,5.6317,5.615,5.6233,357000.0
2011-07-25 15:20:00,6.75,6.75,6.72,6.73,324000.0,5.6317,5.6317,5.6067,5.615,324000.0
2011-07-25 15:30:00,6.73,6.74,6.73,6.73,415000.0,5.615,5.6233,5.615,5.615,415000.0
2011-07-25 15:40:00,6.74,6.74,6.7,6.71,718000.0,5.6233,5.6233,5.59,5.5983,718000.0
2011-07-25 15:50:00,6.71,6.71,6.7,6.7,1900000.0,5.5983,5.5983,5.59,5.59,1900000.0
2011-07-26 09:30:00,6.7,6.75,6.67,6.75,159000.0,5.59,5.6317,5.5649,5.6317,159000.0
2011-07-26 09:40:00,6.75,6.77,6.74,6.75,428000.0,5.6317,5.6484,5.6233,5.6317,428000.0
2011-07-26 09:50:00,6.75,6.75,6.68,6.72,454000.0,5.6317,5.6317,5.5733,5.6067,454000.0
2011-07-26 10:00:00,6.74,6.75,6.72,6.75,373000.0,5.6233,5.6317,5.6067,5.6317,373000.0
2011-07-26 10:10:00,6.75,6.77,6.74,6.76,178000.0,5.6317,5.6484,5.6233,5.64,178000.0
2011-07-26 10:20:00,6.75,6.8,6.75,6.8,400000.0,5.6317,5.6734,5.6317,5.6734,400000.0
2011-07-26 10:30:00,6.8,6.8,6.76,6.77,403000.0,5.6734,5.6734,5.64,5.6484,403000.0
2011-07-26 10:40:00,6.77,6.77,6.76,6.76,173000.0,5.6484,5.6484,5.64,5.64,173000.0
2011-07-26 10:50:00,6.76,6.76,6.71,6.72,181000.0,5.64,5.64,5.5983,5.6067,181000.0
2011-07-26 11:00:00,6.72,6.75,6.72,6.74,52000.0,5.6067,5.6317,5.6067,5.6233,52000.0
2011-07-26 11:10:00,6.74,6.74,6.72,6.73,160000.0,5.6233,5.6233,5.6067,5.615,160000.0
2011-07-26 11:20:00,6.73,6.73,6.71,6.73,58000.0,5.615,5.615,5.5983,5.615,58000.0
2011-07-26 11:30:00,6.73,6.74,6.72,6.73,190000.0,5.615,5.6233,5.6067,5.615,190000.0
2011-07-26 11:40:00,6.73,6.74,6.73,6.73,127000.0,5.615,5.6233,5.615,5.615,127000.0
2011-07-26 11:50:00,6.73,6.74,6.73,6.73,264000.0,5.615,5.6233,5.615,5.615,264000.0
2011-07-26 12:00:00,6.73,6.74,6.73,6.73,67000.0,5.615,5.6233,5.615,5.615,67000.0
2011-07-26 12:10:00,6.74,6.76,6.73,6.76,180000.0,5.6233,5.64,5.615,5.64,180000.0
2011-07-26 12:20:00,6.76,6.76,6.75,6.75,53000.0,5.64,5.64,5.6317,5.6317,53000.0
2011-07-26 12:30:00,6.75,6.75,6.73,6.73,60000.0,5.6317,5.6317,5.615,5.615,60000.0
2011-07-26 12:40:00,6.73,6.74,6.73,6.73,105000.0,5.615,5.6233,5.615,5.615,105000.0
2011-07-26 12:50:00,6.73,6.74,6.73,6.74,58000.0,5.615,5.6233,5.615,5.6233,58000.0
2011-07-26 13:00:00,6.74,6.75,6.73,6.73,56000.0,5.6233,5.6317,5.615,5.615,56000.0
2011-07-26 13:10:00,6.73,6.73,6.72,6.73,53000.0,5.615,5.615,5.6067,5.615,53000.0
2011-07-26 13:20:00,6.73,6.73,6.72,6.73,45000.0,5.615,5.615,5.6067,5.615,45000.0
2011-07-26 13:30:00,6.73,6.73,6.72,6.73,72000.0,5.615,5.615,5.6067,5.615,72000.0
2011-07-26 13:40:00,6.73,6.73,6.72,6.73,39000.0,5.615,5.615,5.6067,5.615,39000.0
2011-07-26 13:50:00,6.73,6.75,6.73,6.75,144000.0,5.615,5.6317,5.615,5.6317,144000.0
2011-07-26 14:00:00,6.75,6.75,6.74,6.75,133000.0,5.6317,5.6317,5.6233,5.6317,133000.0
2011-07-26 14:10:00,6.75,6.77,6.74,6.77,87000.0,5.6317,5.6484,5.6233,5.6484,87000.0
2011-07-26 14:20:00,6.76,6.76,6.75,6.75,89000.0,5.64,5.64,5.6317,5.6317,89000.0
2011-07-26 14:30:00,6.76,6.77,6.73,6.74,556000.0,5.64,5.6484,5.615,5.6233,556000.0
2011-07-26 14:40:00,6.74,6.74,6.72,6.72,144000.0,5.6233,5.6233,5.6067,5.6067,144000.0
2011-07-26 14:50:00,6.72,6.74,6.72,6.72,197000.0,5.6067,5.6233,5.6067,5.6067,197000.0
2011-07-26 15:00:00,6.72,6.72,6.71,6.71,397000.0,5.6067,5.6067,5.5983,5.5983,397000.0
2011-07-26 15:10:00,6.71,6.71,6.71,6.71,303000.0,5.5983,5.5983,5.5983,5.5983,303000.0
2011-07-26 15:20:00,6.71,6.71,6.71,6.71,307000.0,5.5983,5.5983,5.5983,5.5983,307000.0
2011-07-26 15:30:00,6.71,6.73,6.71,6.72,163000.0,5.5983,5.615,5.5983,5.6067,163000.0
2011-07-26 15:40:00,6.72,6.73,6.72,6.73,267000.0,5.6067,5.615,5.6067,5.615,267000.0
2011-07-26 15:50:00,6.73,6.75,6.72,6.73,521000.0,5.615,5.6317,5.6067,5.615,521000.0
2011-07-27 09:30:00,6.79,6.79,6.7,6.71,491000.0,5.6651,5.6651,5.59,5.5983,491000.0
2011-07-27 09:40:00,6.71,6.72,6.68,6.68,330000.0,5.5983,5.6067,5.5733,5.5733,330000.0
2011-07-27 09:50:00,6.68,6.69,6.64,6.68,547000.0,5.5733,5.5816,5.5399,5.5733,547000.0
2011-07-27 10:00:00,6.68,6.69,6.66,6.67,337000.0,5.5733,5.5816,5.5566,5.5649,337000.0
2011-07-27 10:10:00,6.66,6.67,6.65,6.66,293000.0,5.5566,5.5649,5.5483,5.5566,293000.0
2011-07-27 10:20:00,6.66,6.67,6.64,6.65,231000.0,5.5566,5.5649,5.5399,5.5483,231000.0
2011-07-27 10:30:00,6.65,6.66,6.63,6.65,197000.0,5.5483,5.5566,5.5316,5.5483,197000.0
2011-07-27 10:40:00,6.65,6.67,6.64,6.67,219000.0,5.5483,5.5649,5.5399,5.5649,219000.0
2011-07-27 10:50:00,6.67,6.7,6.67,6.69,119000.0,5.5649,5.59,5.5649,5.5816,119000.0
2011-07-27 11:00:00,6.69,6.71,6.68,6.7,237000.0,5.5816,5.5983,5.5733,5.59,237000.0
2011-07-27 11:10:00,6.69,6.71,6.68,6.71,193000.0,5.5816,5.5983,5.5733,5.5983,193000.0
2011-07-27 11:20:00,6.71,6.72,6.7,6.71,229000.0,5.5983,5.6067,5.59,5.5983,229000.0
2011-07-27 11:30:00,6.72,6.73,6.68,6.7,84000.0,5.6067,5.615,5.5733,5.59,84000.0
2011-07-27 11:40:00,6.7,6.71,6.7,6.7,122000.0,5.59,5.5983,5.59,5.59,122000.0
2011-07-27 11:50:00,6.7,6.7,6.68,6.69,208000.0,5.59,5.59,5.5733,5.5816,208000.0
2011-07-27 12:00:00,6.7,6.7,6.69,6.69,105000.0,5.59,5.59,5.5816,5.5816,105000.0
2011-07-27 12:10:00,6.69,6.71,6.69,6.7,142000.0,5.5816,5.5983,5.5816,5.59,142000.0
2011-07-27 12:20:00,6.69,6.7,6.68,6.69,152000.0,5.5816,5.59,5.5733,5.5816,152000.0
2011-07-27 12:30:00,6.7,6.7,6.68,6.68,314000.0,5.59,5.59,5.5733,5.5733,314000.0
2011-07-27 12:40:00,6.68,6.7,6.68,6.69,72000.0,5.5733,5.59,5.5733,5.5816,72000.0
2011-07-27 12:50:00,6.69,6.7,6.68,6.69,219000.0,5.5816,5.59,5.5733,5.5816,219000.0
2011-07-27 13:00:00,6.69,6.7,6.68,6.7,82000.0,5.5816,5.59,5.5733,5.59,82000.0
2011-07-27 13:10:00,6.7,6.7,6.69,6.69,64000.0,5.59,5.59,5.5816,5.5816,64000.0
2011-07-27 13:20:00,6.69,6.7,6.69,6.7,93000.0,5.5816,5.59,5.5816,5.59,93000.0
2011-07-27 13:30:00,6.69,6.7,6.69,6.69,192000.0,5.5816,5.59,5.5816,5.5816,192000.0
2011-07-27 13:40:00,6.69,6.71,6.69,6.69,111000.0,5.5816,5.5983,5.5816,5.5816,111000.0
2011-07-27 13:50:00,6.69,6.7,6.69,6.7,41000.0,5.5816,5.59,5.5816,5.59,41000.0
2011-07-27 14:00:00,6.69,6.7,6.69,6.7,173000.0,5.5816,5.59,5.5816,5.59,173000.0
2011-07-27 14:10:00,6.7,6.7,6.68,6.68,127000.0,5.59,5.59,5.5733,5.5733,127000.0
2011-07-27 14:20:00,6.68,6.69,6.67,6.68,160000.0,5.5733,5.5816,5.5649,5.5733,160000.0
2011-07-27 14:30:00,6.68,6.68,6.65,6.66,164000.0,5.5733,5.5733,5.5483,5.5566,164000.0
2011-07-27 14:40:00,6.66,6.66,6.64,6.65,220000.0,5.5566,5.5566,5.5399,5.5483,220000.0
2011-07-27 14:50:00,6.65,6.65,6.63,6.64,216000.0,5.5483,5.5483,5.5316,5.5399,216000.0
2011-07-27 15:00:00,6.64,6.65,6.64,6.65,247000.0,5.5399,5.5483,5.5399,5.5483,247000.0
2011-07-27 15:10:00,6.65,6.65,6.64,6.64,236000.0,5.5483,5.5483,5.5399,5.5399,236000.0
2011-07-27 15:20:00,6.64,6.64,6.63,6.64,429000.0,5.5399,5.5399,5.5316,5.5399,429000.0
2011-07-27 15:30:00,6.64,6.65,6.64,6.65,402000.0,5.5399,5.5483,5.5399,5.5483,402000.0
2011-07-27 15:40:00,6.65,6.65,6.64,6.64,547000.0,5.5483,5.5483,5.5399,5.5399,547000.0
2011-07-27 15:50:00,6.64,6.65,6.63,6.63,467000.0,5.5399,5.5483,5.5316,5.5316,467000.0
2011-07-28 09:30:00,6.63,6.66,6.6,6.65,232000.0,5.5316,5.5566,5.5065,5.5483,232000.0
2011-07-28 09:40:00,6.65,6.7,6.65,6.7,729000.0,5.5483,5.59,5.5483,5.59,729000.0
2011-07-28 09:50:00,6.69,6.7,6.65,6.65,113000.0,5.5816,5.59,5.5483,5.5483,113000.0
2011-07-28 10:00:00,6.66,6.66,6.63,6.64,111000.0,5.5566,5.5566,5.5316,5.5399,111000.0
2011-07-28 10:10:00,6.65,6.7,6.65,6.7,113000.0,5.5483,5.59,5.5483,5.59,113000.0
2011-07-28 10:20:00,6.7,6.71,6.68,6.7,213000.0,5.59,5.5983,5.5733,5.59,213000.0
2011-07-28 10:30:00,6.7,6.71,6.69,6.7,234000.0,5.59,5.5983,5.5816,5.59,234000.0
2011-07-28 10:40:00,6.7,6.72,6.69,6.72,175000.0,5.59,5.6067,5.5816,5.6067,175000.0
2011-07-28 10:50:00,6.72,6.73,6.69,6.69,80000.0,5.6067,5.615,5.5816,5.5816,80000.0
2011-07-28 11:00:00,6.69,6.7,6.68,6.7,200000.0,5.5816,5.59,5.5733,5.59,200000.0
2011-07-28 11:10:00,6.7,6.7,6.68,6.7,215000.0,5.59,5.59,5.5733,5.59,215000.0
2011-07-28 11:20:00,6.7,6.72,6.7,6.72,63000.0,5.59,5.6067,5.59,5.6067,63000.0
2011-07-28 11:30:00,6.71,6.71,6.7,6.7,105000.0,5.5983,5.5983,5.59,5.59,105000.0
2011-07-28 11:40:00,6.7,6.71,6.7,6.71,181000.0,5.59,5.5983,5.59,5.5983,181000.0
2011-07-28 11:50:00,6.7,6.7,6.69,6.7,56000.0,5.59,5.59,5.5816,5.59,56000.0
2011-07-28 12:00:00,6.7,6.71,6.7,6.7,129000.0,5.59,5.5983,5.59,5.59,129000.0
2011-07-28 12:10:00,6.7,6.7,6.67,6.67,47000.0,5.59,5.59,5.5649,5.5649,47000.0
2011-07-28 12:20:00,6.67,6.68,6.67,6.68,45000.0,5.5649,5.5733,5.5649,5.5733,45000.0
2011-07-28 12:30:00,6.68,6.68,6.66,6.67,144000.0,5.5733,5.5733,5.5566,5.5649,144000.0
2011-07-28 12:40:00,6.67,6.68,6.66,6.68,37000.0,5.5649,5.5733,5.5566,5.5733,37000.0
2011-07-28 12:50:00,6.67,6.68,6.66,6.68,48000.0,5.5649,5.5733,5.5566,5.5733,48000.0
2011-07-28 13:00:00,6.68,6.68,6.66,6.67,52000.0,5.5733,5.5733,5.5566,5.5649,52000.0
2011-07-28 13:10:00,6.67,6.68,6.66,6.66,40000.0,5.5649,5.5733,5.5566,5.5566,40000.0
2011-07-28 13:20:00,6.65,6.66,6.65,6.65,111000.0,5.5483,5.5566,5.5483,5.5483,111000.0
2011-07-28 13:30:00,6.65,6.67,6.63,6.65,212000.0,5.5483,5.5649,5.5316,5.5483,212000.0
2011-07-28 13:40:00,6.66,6.66,6.64,6.65,30000.0,5.5566,5.5566,5.5399,5.5483,30000.0
2011-07-28 13:50:00,6.65,6.65,6.64,6.65,49000.0,5.5483,5.5483,5.5399,5.5483,49000.0
2011-07-28 14:00:00,6.65,6.65,6.63,6.63,84000.0,5.5483,5.5483,5.5316,5.5316,84000.0
2011-07-28 14:10:00,6.64,6.64,6.62,6.63,51000.0,5.5399,5.5399,5.5232,5.5316,51000.0
2011-07-28 14:20:00,6.63,6.63,6.61,6.61,55000.0,5.5316,5.5316,5.5149,5.5149,55000.0
2011-07-28 14:30:00,6.61,6.62,6.61,6.61,65000.0,5.5149,5.5232,5.5149,5.5149,65000.0
2011-07-28 14:40:00,6.61,6.62,6.6,6.6,197000.0,5.5149,5.5232,5.5065,5.5065,197000.0
2011-07-28 14:50:00,6.6,6.61,6.59,6.6,251000.0,5.5065,5.5149,5.4982,5.5065,251000.0
2011-07-28 15:00:00,6.59,6.6,6.58,6.59,90000.0,5.4982,5.5065,5.4899,5.4982,90000.0
2011-07-28 15:10:00,6.6,6.61,6.59,6.6,91000.0,5.5065,5.5149,5.4982,5.5065,91000.0
2011-07-28 15:20:00,6.6,6.6,6.58,6.58,109000.0,5.5065,5.5065,5.4899,5.4899,109000.0
2011-07-28 15:30:00,6.58,6.59,6.57,6.58,162000.0,5.4899,5.4982,5.4815,5.4899,162000.0
2011-07-28 15:40:00,6.59,6.59,6.56,6.56,410000.0,5.4982,5.4982,5.4732,5.4732,410000.0
2011-07-28 15:50:00,6.56,6.57,6.54,6.57,911000.0,5.4732,5.4815,5.4565,5.4815,911000.0
2011-07-29 09:30:00,6.49,6.5,6.4,6.44,820000.0,5.4148,5.4231,5.3397,5.373,820000.0
2011-07-29 09:40:00,6.44,6.46,6.38,6.43,264000.0,5.373,5.3897,5.323,5.3647,264000.0
2011-07-29 09:50:00,6.43,6.51,6.43,6.51,144000.0,5.3647,5.4315,5.3647,5.4315,144000.0
2011-07-29 10:00:00,6.51,6.51,6.44,6.47,306000.0,5.4315,5.4315,5.373,5.3981,306000.0
2011-07-29 10:10:00,6.47,6.48,6.46,6.46,210000.0,5.3981,5.4064,5.3897,5.3897,210000.0
2011-07-29 10:20:00,6.46,6.48,6.44,6.44,691000.0,5.3897,5.4064,5.373,5.373,691000.0
2011-07-29 10:30:00,6.46,6.48,6.46,6.47,61000.0,5.3897,5.4064,5.3897,5.3981,61000.0
2011-07-29 10:40:00,6.47,6.48,6.44,6.48,185000.0,5.3981,5.4064,5.373,5.4064,185000.0
2011-07-29 10:50:00,6.48,6.54,6.48,6.53,206000.0,5.4064,5.4565,5.4064,5.4481,206000.0
2011-07-29 11:00:00,6.52,6.56,6.52,6.56,146000.0,5.4398,5.4732,5.4398,5.4732,146000.0
2011-07-29 11:10:00,6.56,6.58,6.55,6.58,162000.0,5.4732,5.4899,5.4648,5.4899,162000.0
2011-07-29 11:20:00,6.57,6.59,6.55,6.55,73000.0,5.4815,5.4982,5.4648,5.4648,73000.0
2011-07-29 11:30:00,6.55,6.55,6.52,6.53,141000.0,5.4648,5.4648,5.4398,5.4481,141000.0
2011-07-29 11:40:00,6.53,6.55,6.53,6.53,61000.0,5.4481,5.4648,5.4481,5.4481,61000.0
2011-07-29 11:50:00,6.53,6.55,6.53,6.54,27000.0,5.4481,5.4648,5.4481,5.4565,27000.0
2011-07-29 12:00:00,6.53,6.54,6.49,6.5,133000.0,5.4481,5.4565,5.4148,5.4231,133000.0
2011-07-29 12:10:00,6.5,6.51,6.49,6.5,53000.0,5.4231,5.4315,5.4148,5.4231,53000.0
2011-07-29 12:20:00,6.5,6.52,6.5,6.51,53000.0,5.4231,5.4398,5.4231,5.4315,53000.0
2011-07-29 12:30:00,6.52,6.53,6.5,6.53,127000.0,5.4398,5.4481,5.4231,5.4481,127000.0
2011-07-29 12:40:00,6.53,6.55,6.53,6.54,115000.0,5.4481,5.4648,5.4481,5.4565,115000.0
2011-07-29 12:50:00,6.54,6.54,6.53,6.53,98000.0,5.4565,5.4565,5.4481,5.4481,98000.0
2011-07-29 13:00:00,6.53,6.56,6.53,6.55,147000.0,5.4481,5.4732,5.4481,5.4648,147000.0
2011-07-29 13:10:00,6.56,6.56,6.54,6.55,45000.0,5.4732,5.4732,5.4565,5.4648,45000.0
2011-07-29 13:20:00,6.56,6.58,6.56,6.57,111000.0,5.4732,5.4899,5.4732,5.4815,111000.0
2011-07-29 13:30:00,6.57,6.59,6.57,6.59,96000.0,5.4815,5.4982,5.4815,5.4982,96000.0
2011-07-29 13:40:00,6.59,6.62,6.59,6.62,146000.0,5.4982,5.5232,5.4982,5.5232,146000.0
2011-07-29 13:50:00,6.62,6.62,6.61,6.62,100000.0,5.5232,5.5232,5.5149,5.5232,100000.0
2011-07-29 14:00:00,6.62,6.63,6.6,6.62,144000.0,5.5232,5.5316,5.5065,5.5232,144000.0
2011-07-29 14:10:00,6.62,6.62,6.61,6.62,46000.0,5.5232,5.5232,5.5149,5.5232,46000.0
2011-07-29 14:20:00,6.61,6.62,6.61,6.61,75000.0,5.5149,5.5232,5.5149,5.5149,75000.0
2011-07-29 14:30:00,6.62,6.63,6.61,6.63,64000.0,5.5232,5.5316,5.5149,5.5316,64000.0
2011-07-29 14:40:00,6.62,6.63,6.62,6.63,73000.0,5.5232,5.5316,5.5232,5.5316,73000.0
2011-07-29 14:50:00,6.63,6.64,6.62,6.62,105000.0,5.5316,5.5399,5.5232,5.5232,105000.0
2011-07-29 15:00:00,6.62,6.62,6.61,6.62,67000.0,5.5232,5.5232,5.5149,5.5232,67000.0
2011-07-29 15:10:00,6.62,6.63,6.61,6.61,202000.0,5.5232,5.5316,5.5149,5.5149,202000.0
2011-07-29 15:20:00,6.61,6.62,6.6,6.6,108000.0,5.5149,5.5232,5.5065,5.5065,108000.0
2011-07-29 15:30:00,6.61,6.61,6.6,6.6,137000.0,5.5149,5.5149,5.5065,5.5065,137000.0
2011-07-29 15:40:00,6.6,6.61,6.59,6.59,250000.0,5.5065,5.5149,5.4982,5.4982,250000.0
2011-07-29 15:50:00,6.59,6.61,6.58,6.59,326000.0,5.4982,5.5149,5.4899,5.4982,326000.0
2011-08-01 09:30:00,6.64,6.66,6.54,6.55,832000.0,5.5399,5.5566,5.4565,5.4648,832000.0
2011-08-01 09:40:00,6.55,6.55,6.47,6.54,305000.0,5.4648,5.4648,5.3981,5.4565,305000.0
2011-08-01 09:50:00,6.54,6.54,6.5,6.51,267000.0,5.4565,5.4565,5.4231,5.4315,267000.0
2011-08-01 10:00:00,6.51,6.51,6.42,6.48,407000.0,5.4315,5.4315,5.3564,5.4064,407000.0
2011-08-01 10:10:00,6.47,6.53,6.45,6.52,196000.0,5.3981,5.4481,5.3814,5.4398,196000.0
2011-08-01 10:20:00,6.53,6.55,6.52,6.54,284000.0,5.4481,5.4648,5.4398,5.4565,284000.0
2011-08-01 10:30:00,6.54,6.55,6.53,6.53,119000.0,5.4565,5.4648,5.4481,5.4481,119000.0
2011-08-01 10:40:00,6.54,6.57,6.54,6.56,489000.0,5.4565,5.4815,5.4565,5.4732,489000.0
2011-08-01 10:50:00,6.56,6.58,6.55,6.56,211000.0,5.4732,5.4899,5.4648,5.4732,211000.0
2011-08-01 11:00:00,6.56,6.56,6.54,6.55,133000.0,5.4732,5.4732,5.4565,5.4648,133000.0
2011-08-01 11:10:00,6.56,6.56,6.53,6.54,482000.0,5.4732,5.4732,5.4481,5.4565,482000.0
2011-08-01 11:20:00,6.54,6.56,6.54,6.55,75000.0,5.4565,5.4732,5.4565,5.4648,75000.0
2011-08-01 11:30:00,6.55,6.55,6.49,6.51,521000.0,5.4648,5.4648,5.4148,5.4315,521000.0
2011-08-01 11:40:00,6.51,6.51,6.48,6.49,80000.0,5.4315,5.4315,5.4064,5.4148,80000.0
2011-08-01 11:50:00,6.49,6.5,6.48,6.48,114000.0,5.4148,5.4231,5.4064,5.4064,114000.0
2011-08-01 12:00:00,6.49,6.5,6.48,6.49,103000.0,5.4148,5.4231,5.4064,5.4148,103000.0
2011-08-01 12:10:00,6.49,6.5,6.48,6.49,144000.0,5.4148,5.4231,5.4064,5.4148,144000.0
2011-08-01 12:20:00,6.49,6.52,6.48,6.52,48000.0,5.4148,5.4398,5.4064,5.4398,48000.0
2011-08-01 12:30:00,6.52,6.53,6.51,6.53,57000.0,5.4398,5.4481,5.4315,5.4481,57000.0
2011-08-01 12:40:00,6.53,6.53,6.51,6.51,110000.0,5.4481,5.4481,5.4315,5.4315,110000.0
2011-08-01 12:50:00,6.52,6.53,6.51,6.52,99000.0,5.4398,5.4481,5.4315,5.4398,99000.0
2011-08-01 13:00:00,6.52,6.52,6.51,6.51,125000.0,5.4398,5.4398,5.4315,5.4315,125000.0
2011-08-01 13:10:00,6.52,6.52,6.51,6.52,36000.0,5.4398,5.4398,5.4315,5.4398,36000.0
2011-08-01 13:20:00,6.52,6.53,6.52,6.52,50000.0,5.4398,5.4481,5.4398,5.4398,50000.0
2011-08-01 13:30:00,6.53,6.54,6.53,6.54,101000.0,5.4481,5.4565,5.4481,5.4565,101000.0
2011-08-01 13:40:00,6.54,6.54,6.53,6.53,92000.0,5.4565,5.4565,5.4481,5.4481,92000.0
2011-08-01 13:50:00,6.53,6.54,6.53,6.54,39000.0,5.4481,5.4565,5.4481,5.4565,39000.0
2011-08-01 14:00:00,6.54,6.54,6.53,6.53,142000.0,5.4565,5.4565,5.4481,5.4481,142000.0
2011-08-01 14:10:00,6.52,6.53,6.51,6.53,85000.0,5.4398,5.4481,5.4315,5.4481,85000.0
2011-08-01 14:20:00,6.53,6.53,6.53,6.53,91000.0,5.4481,5.4481,5.4481,5.4481,91000.0
2011-08-01 14:30:00,6.53,6.54,6.53,6.54,80000.0,5.4481,5.4565,5.4481,5.4565,80000.0
2011-08-01 14:40:00,6.54,6.56,6.54,6.55,112000.0,5.4565,5.4732,5.4565,5.4648,112000.0
2011-08-01 14:50:00,6.55,6.57,6.55,6.56,143000.0,5.4648,5.4815,5.4648,5.4732,143000.0
2011-08-01 15:00:00,6.56,6.58,6.56,6.57,134000.0,5.4732,5.4899,5.4732,5.4815,134000.0
2011-08-01 15:10:00,6.57,6.57,6.56,6.57,111000.0,5.4815,5.4815,5.4732,5.4815,111000.0
2011-08-01 15:20:00,6.57,6.58,6.57,6.58,164000.0,5.4815,5.4899,5.4815,5.4899,164000.0
2011-08-01 15:30:00,6.58,6.58,6.55,6.58,308000.0,5.4899,5.4899,5.4648,5.4899,308000.0
2011-08-01 15:40:00,6.58,6.6,6.57,6.59,317000.0,5.4899,5.5065,5.4815,5.4982,317000.0
2011-08-01 15:50:00,6.59,6.6,6.57,6.6,533000.0,5.4982,5.5065,5.4815,5.5065,533000.0
2011-08-02 09:30:00,6.53,6.58,6.49,6.54,236000.0,5.4481,5.4899,5.4148,5.4565,236000.0
2011-08-02 09:40:00,6.55,6.58,6.55,6.55,277000.0,5.4648,5.4899,5.4648,5.4648,277000.0
2011-08-02 09:50:00,6.55,6.57,6.51,6.53,174000.0,5.4648,5.4815,5.4315,5.4481,174000.0
2011-08-02 10:00:00,6.53,6.55,6.53,6.53,193000.0,5.4481,5.4648,5.4481,5.4481,193000.0
2011-08-02 10:10:00,6.53,6.55,6.5,6.5,234000.0,5.4481,5.4648,5.4231,5.4231,234000.0
2011-08-02 10:20:00,6.5,6.51,6.48,6.48,284000.0,5.4231,5.4315,5.4064,5.4064,284000.0
2011-08-02 10:30:00,6.48,6.5,6.48,6.49,114000.0,5.4064,5.4231,5.4064,5.4148,114000.0
2011-08-02 10:40:00,6.49,6.5,6.48,6.49,64000.0,5.4148,5.4231,5.4064,5.4148,64000.0
2011-08-02 10:50:00,6.48,6.48,6.44,6.45,182000.0,5.4064,5.4064,5.373,5.3814,182000.0
2011-08-02 11:00:00,6.45,6.45,6.43,6.44,217000.0,5.3814,5.3814,5.3647,5.373,217000.0
2011-08-02 11:10:00,6.43,6.45,6.43,6.43,139000.0,5.3647,5.3814,5.3647,5.3647,139000.0
2011-08-02 11:20:00,6.43,6.44,6.41,6.42,153000.0,5.3647,5.373,5.348,5.3564,153000.0
2011-08-02 11:30:00,6.42,6.43,6.41,6.42,176000.0,5.3564,5.3647,5.348,5.3564,176000.0
2011-08-02 11:40:00,6.42,6.42,6.38,6.38,223000.0,5.3564,5.3564,5.323,5.323,223000.0
2011-08-02 11:50:00,6.39,6.39,6.35,6.37,473000.0,5.3313,5.3313,5.298,5.3146,473000.0
2011-08-02 12:00:00,6.36,6.36,6.34,6.34,265000.0,5.3063,5.3063,5.2896,5.2896,265000.0
2011-08-02 12:10:00,6.34,6.34,6.32,6.34,418000.0,5.2896,5.2896,5.2729,5.2896,418000.0
2011-08-02 12:20:00,6.34,6.36,6.34,6.36,165000.0,5.2896,5.3063,5.2896,5.3063,165000.0
2011-08-02 12:30:00,6.36,6.38,6.34,6.36,273000.0,5.3063,5.323,5.2896,5.3063,273000.0
2011-08-02 12:40:00,6.36,6.38,6.34,6.35,113000.0,5.3063,5.323,5.2896,5.298,113000.0
2011-08-02 12:50:00,6.34,6.34,6.32,6.32,296000.0,5.2896,5.2896,5.2729,5.2729,296000.0
2011-08-02 13:00:00,6.32,6.34,6.32,6.34,601000.0,5.2729,5.2896,5.2729,5.2896,601000.0
2011-08-02 13:10:00,6.34,6.35,6.32,6.35,149000.0,5.2896,5.298,5.2729,5.298,149000.0
2011-08-02 13:20:00,6.35,6.37,6.35,6.35,133000.0,5.298,5.3146,5.298,5.298,133000.0
2011-08-02 13:30:00,6.35,6.36,6.32,6.34,131000.0,5.298,5.3063,5.2729,5.2896,131000.0
2011-08-02 13:40:00,6.33,6.34,6.31,6.31,122000.0,5.2813,5.2896,5.2646,5.2646,122000.0
2011-08-02 13:50:00,6.31,6.32,6.28,6.29,209000.0,5.2646,5.2729,5.2396,5.2479,209000.0
2011-08-02 14:00:00,6.28,6.3,6.28,6.3,428000.0,5.2396,5.2562,5.2396,5.2562,428000.0
2011-08-02 14:10:00,6.3,6.32,6.3,6.32,140000.0,5.2562,5.2729,5.2562,5.2729,140000.0
2011-08-02 14:20:00,6.32,6.33,6.32,6.32,124000.0,5.2729,5.2813,5.2729,5.2729,124000.0
2011-08-02 14:30:00,6.32,6.33,6.31,6.31,142000.0,5.2729,5.2813,5.2646,5.2646,142000.0
2011-08-02 14:40:00,6.31,6.32,6.3,6.31,122000.0,5.2646,5.2729,5.2562,5.2646,122000.0
2011-08-02 14:50:00,6.31,6.33,6.31,6.33,181000.0,5.2646,5.2813,5.2646,5.2813,181000.0
2011-08-02 15:00:00,6.33,6.33,6.32,6.32,221000.0,5.2813,5.2813,5.2729,5.2729,221000.0
2011-08-02 15:10:00,6.32,6.32,6.3,6.31,167000.0,5.2729,5.2729,5.2562,5.2646,167000.0
2011-08-02 15:20:00,6.31,6.32,6.29,6.29,422000.0,5.2646,5.2729,5.2479,5.2479,422000.0
2011-08-02 15:30:00,6.29,6.3,6.28,6.29,257000.0,5.2479,5.2562,5.2396,5.2479,257000.0
2011-08-02 15:40:00,6.29,6.29,6.27,6.27,463000.0,5.2479,5.2479,5.2312,5.2312,463000.0
2011-08-02 15:50:00,6.27,6.27,6.24,6.25,632000.0,5.2312,5.2312,5.2062,5.2145,632000.0
2011-08-03 09:30:00,6.26,6.3,6.18,6.18,313000.0,5.2229,5.2562,5.1561,5.1561,313000.0
2011-08-03 09:40:00,6.19,6.21,6.18,6.2,189000.0,5.1645,5.1812,5.1561,5.1728,189000.0
2011-08-03 09:50:00,6.19,6.22,6.19,6.22,170000.0,5.1645,5.1895,5.1645,5.1895,170000.0
2011-08-03 10:00:00,6.21,6.24,6.2,6.23,187000.0,5.1812,5.2062,5.1728,5.1978,187000.0
2011-08-03 10:10:00,6.23,6.24,6.21,6.21,141000.0,5.1978,5.2062,5.1812,5.1812,141000.0
2011-08-03 10:20:00,6.21,6.21,6.14,6.16,409000.0,5.1812,5.1812,5.1228,5.1394,409000.0
2011-08-03 10:30:00,6.15,6.15,6.05,6.08,557000.0,5.1311,5.1311,5.0477,5.0727,557000.0
2011-08-03 10:40:00,6.08,6.1,6.06,6.09,290000.0,5.0727,5.0894,5.056,5.081,290000.0
2011-08-03 10:50:00,6.08,6.12,6.05,6.12,505000.0,5.0727,5.1061,5.0477,5.1061,505000.0
2011-08-03 11:00:00,6.13,6.17,6.11,6.13,253000.0,5.1144,5.1478,5.0977,5.1144,253000.0
2011-08-03 11:10:00,6.13,6.19,6.12,6.18,318000.0,5.1144,5.1645,5.1061,5.1561,318000.0
2011-08-03 11:20:00,6.18,6.2,6.17,6.2,485000.0,5.1561,5.1728,5.1478,5.1728,485000.0
2011-08-03 11:30:00,6.2,6.24,6.2,6.22,189000.0,5.1728,5.2062,5.1728,5.1895,189000.0
2011-08-03 11:40:00,6.22,6.22,6.2,6.21,196000.0,5.1895,5.1895,5.1728,5.1812,196000.0
2011-08-03 11:50:00,6.22,6.24,6.21,6.23,98000.0,5.1895,5.2062,5.1812,5.1978,98000.0
2011-08-03 12:00:00,6.24,6.24,6.21,6.24,210000.0,5.2062,5.2062,5.1812,5.2062,210000.0
2011-08-03 12:10:00,6.24,6.24,6.22,6.22,157000.0,5.2062,5.2062,5.1895,5.1895,157000.0
2011-08-03 12:20:00,6.22,6.22,6.2,6.2,60000.0,5.1895,5.1895,5.1728,5.1728,60000.0
2011-08-03 12:30:00,6.2,6.22,6.2,6.22,94000.0,5.1728,5.1895,5.1728,5.1895,94000.0
2011-08-03 12:40:00,6.22,6.22,6.2,6.2,103000.0,5.1895,5.1895,5.1728,5.1728,103000.0
2011-08-03 12:50:00,6.2,6.21,6.2,6.21,53000.0,5.1728,5.1812,5.1728,5.1812,53000.0
2011-08-03 13:00:00,6.2,6.21,6.2,6.2,150000.0,5.1728,5.1812,5.1728,5.1728,150000.0
2011-08-03 13:10:00,6.2,6.22,6.2,6.2,165000.0,5.1728,5.1895,5.1728,5.1728,165000.0
2011-08-03 13:20:00,6.2,6.23,6.2,6.23,49000.0,5.1728,5.1978,5.1728,5.1978,49000.0
2011-08-03 13:30:00,6.23,6.27,6.23,6.27,152000.0,5.1978,5.2312,5.1978,5.2312,152000.0
2011-08-03 13:40:00,6.27,6.31,6.27,6.3,273000.0,5.2312,5.2646,5.2312,5.2562,273000.0
2011-08-03 13:50:00,6.3,6.31,6.29,6.29,265000.0,5.2562,5.2646,5.2479,5.2479,265000.0
2011-08-03 14:00:00,6.29,6.32,6.29,6.29,188000.0,5.2479,5.2729,5.2479,5.2479,188000.0
2011-08-03 14:10:00,6.3,6.32,6.29,6.29,144000.0,5.2562,5.2729,5.2479,5.2479,144000.0
2011-08-03 14:20:00,6.29,6.31,6.28,6.3,482000.0,5.2479,5.2646,5.2396,5.2562,482000.0
2011-08-03 14:30:00,6.3,6.31,6.29,6.3,272000.0,5.2562,5.2646,5.2479,5.2562,272000.0
2011-08-03 14:40:00,6.3,6.32,6.3,6.32,113000.0,5.2562,5.2729,5.2562,5.2729,113000.0
2011-08-03 14:50:00,6.32,6.33,6.31,6.31,105000.0,5.2729,5.2813,5.2646,5.2646,105000.0
2011-08-03 15:00:00,6.32,6.33,6.3,6.31,176000.0,5.2729,5.2813,5.2562,5.2646,176000.0
2011-08-03 15:10:00,6.3,6.34,6.3,6.34,237000.0,5.2562,5.2896,5.2562,5.2896,237000.0
2011-08-03 15:20:00,6.34,6.37,6.34,6.35,239000.0,5.2896,5.3146,5.2896,5.298,239000.0
2011-08-03 15:30:00,6.35,6.35,6.32,6.35,293000.0,5.298,5.298,5.2729,5.298,293000.0
2011-08-03 15:40:00,6.35,6.36,6.34,6.36,336000.0,5.298,5.3063,5.2896,5.3063,336000.0
2011-08-03 15:50:00,6.36,6.39,6.35,6.37,1173000.0,5.3063,5.3313,5.298,5.3146,1173000.0
2011-08-04 09:30:00,6.26,6.34,6.22,6.3,327000.0,5.2229,5.2896,5.1895,5.2562,327000.0
2011-08-04 09:40:00,6.3,6.35,6.28,6.28,238000.0,5.2562,5.298,5.2396,5.2396,238000.0
2011-08-04 09:50:00,6.28,6.31,6.24,6.31,270000.0,5.2396,5.2646,5.2062,5.2646,270000.0
2011-08-04 10:00:00,6.3,6.34,6.29,6.32,252000.0,5.2562,5.2896,5.2479,5.2729,252000.0
2011-08-04 10:10:00,6.31,6.33,6.29,6.29,193000.0,5.2646,5.2813,5.2479,5.2479,193000.0
2011-08-04 10:20:00,6.3,6.33,6.28,6.31,196000.0,5.2562,5.2813,5.2396,5.2646,196000.0
2011-08-04 10:30:00,6.31,6.34,6.29,6.31,195000.0,5.2646,5.2896,5.2479,5.2646,195000.0
2011-08-04 10:40:00,6.31,6.31,6.27,6.29,269000.0,5.2646,5.2646,5.2312,5.2479,269000.0
2011-08-04 10:50:00,6.28,6.29,6.24,6.24,221000.0,5.2396,5.2479,5.2062,5.2062,221000.0
2011-08-04 11:00:00,6.24,6.26,6.22,6.25,122000.0,5.2062,5.2229,5.1895,5.2145,122000.0
2011-08-04 11:10:00,6.25,6.28,6.24,6.27,230000.0,5.2145,5.2396,5.2062,5.2312,230000.0
2011-08-04 11:20:00,6.27,6.27,6.24,6.25,200000.0,5.2312,5.2312,5.2062,5.2145,200000.0
2011-08-04 11:30:00,6.24,6.26,6.22,6.23,252000.0,5.2062,5.2229,5.1895,5.1978,252000.0
2011-08-04 11:40:00,6.22,6.22,6.16,6.16,313000.0,5.1895,5.1895,5.1394,5.1394,313000.0
2011-08-04 11:50:00,6.16,6.2,6.15,6.2,123000.0,5.1394,5.1728,5.1311,5.1728,123000.0
2011-08-04 12:00:00,6.2,6.23,6.18,6.22,236000.0,5.1728,5.1978,5.1561,5.1895,236000.0
2011-08-04 12:10:00,6.23,6.25,6.23,6.25,128000.0,5.1978,5.2145,5.1978,5.2145,128000.0
2011-08-04 12:20:00,6.25,6.26,6.22,6.25,325000.0,5.2145,5.2229,5.1895,5.2145,325000.0
2011-08-04 12:30:00,6.25,6.29,6.25,6.28,93000.0,5.2145,5.2479,5.2145,5.2396,93000.0
2011-08-04 12:40:00,6.28,6.32,6.28,6.32,191000.0,5.2396,5.2729,5.2396,5.2729,191000.0
2011-08-04 12:50:00,6.31,6.32,6.29,6.3,249000.0,5.2646,5.2729,5.2479,5.2562,249000.0
2011-08-04 13:00:00,6.3,6.31,6.27,6.29,103000.0,5.2562,5.2646,5.2312,5.2479,103000.0
2011-08-04 13:10:00,6.29,6.3,6.27,6.28,209000.0,5.2479,5.2562,5.2312,5.2396,209000.0
2011-08-04 13:20:00,6.28,6.3,6.28,6.29,188000.0,5.2396,5.2562,5.2396,5.2479,188000.0
2011-08-04 13:30:00,6.28,6.29,6.25,6.27,93000.0,5.2396,5.2479,5.2145,5.2312,93000.0
2011-08-04 13:40:00,6.27,6.27,6.24,6.25,127000.0,5.2312,5.2312,5.2062,5.2145,127000.0
2011-08-04 13:50:00,6.24,6.26,6.23,6.24,138000.0,5.2062,5.2229,5.1978,5.2062,138000.0
2011-08-04 14:00:00,6.24,6.24,6.21,6.23,171000.0,5.2062,5.2062,5.1812,5.1978,171000.0
2011-08-04 14:10:00,6.22,6.23,6.18,6.19,228000.0,5.1895,5.1978,5.1561,5.1645,228000.0
2011-08-04 14:20:00,6.19,6.19,6.14,6.15,258000.0,5.1645,5.1645,5.1228,5.1311,258000.0
2011-08-04 14:30:00,6.14,6.16,6.13,6.15,427000.0,5.1228,5.1394,5.1144,5.1311,427000.0
2011-08-04 14:40:00,6.16,6.18,6.15,6.17,260000.0,5.1394,5.1561,5.1311,5.1478,260000.0
2011-08-04 14:50:00,6.17,6.17,6.15,6.15,206000.0,5.1478,5.1478,5.1311,5.1311,206000.0
2011-08-04 15:00:00,6.15,6.19,6.14,6.18,194000.0,5.1311,5.1645,5.1228,5.1561,194000.0
2011-08-04 15:10:00,6.18,6.19,6.16,6.17,301000.0,5.1561,5.1645,5.1394,5.1478,301000.0
2011-08-04 15:20:00,6.16,6.18,6.12,6.12,249000.0,5.1394,5.1561,5.1061,5.1061,249000.0
2011-08-04 15:30:00,6.12,6.14,6.11,6.13,391000.0,5.1061,5.1228,5.0977,5.1144,391000.0
2011-08-04 15:40:00,6.13,6.14,6.09,6.1,566000.0,5.1144,5.1228,5.081,5.0894,566000.0
2011-08-04 15:50:00,6.1,6.1,6.07,6.08,892000.0,5.0894,5.0894,5.0643,5.0727,892000.0
2011-08-05 09:30:00,6.1,6.2,6.05,6.07,669000.0,5.0894,5.1728,5.0477,5.0643,669000.0
2011-08-05 09:40:00,6.07,6.08,5.92,5.94,789000.0,5.0643,5.0727,4.9392,4.9559,789000.0
2011-08-05 09:50:00,5.94,5.95,5.85,5.86,751000.0,4.9559,4.9642,4.8808,4.8891,751000.0
2011-08-05 10:00:00,5.85,5.93,5.85,5.93,489000.0,4.8808,4.9475,4.8808,4.9475,489000.0
2011-08-05 10:10:00,5.94,5.96,5.89,5.96,339000.0,4.9559,4.9726,4.9142,4.9726,339000.0
2011-08-05 10:20:00,5.95,6.01,5.95,6.0,207000.0,4.9642,5.0143,4.9642,5.0059,207000.0
2011-08-05 10:30:00,6.0,6.01,5.93,5.97,198000.0,5.0059,5.0143,4.9475,4.9809,198000.0
2011-08-05 10:40:00,5.96,5.97,5.91,5.94,234000.0,4.9726,4.9809,4.9309,4.9559,234000.0
2011-08-05 10:50:00,5.94,5.98,5.93,5.98,199000.0,4.9559,4.9893,4.9475,4.9893,199000.0
2011-08-05 11:00:00,5.98,5.98,5.91,5.94,201000.0,4.9893,4.9893,4.9309,4.9559,201000.0
2011-08-05 11:10:00,5.94,5.94,5.9,5.9,292000.0,4.9559,4.9559,4.9225,4.9225,292000.0
2011-08-05 11:20:00,5.9,5.93,5.88,5.92,374000.0,4.9225,4.9475,4.9058,4.9392,374000.0
2011-08-05 11:30:00,5.92,5.97,5.91,5.95,212000.0,4.9392,4.9809,4.9309,4.9642,212000.0
2011-08-05 11:40:00,5.95,5.96,5.85,5.85,727000.0,4.9642,4.9726,4.8808,4.8808,727000.0
2011-08-05 11:50:00,5.85,5.86,5.78,5.78,496000.0,4.8808,4.8891,4.8224,4.8224,496000.0
2011-08-05 12:00:00,5.78,5.8,5.77,5.8,305000.0,4.8224,4.8391,4.8141,4.8391,305000.0
2011-08-05 12:10:00,5.79,5.9,5.79,5.85,451000.0,4.8307,4.9225,4.8307,4.8808,451000.0
2011-08-05 12:20:00,5.85,5.89,5.83,5.85,331000.0,4.8808,4.9142,4.8641,4.8808,331000.0
2011-08-05 12:30:00,5.85,5.92,5.85,5.91,214000.0,4.8808,4.9392,4.8808,4.9309,214000.0
2011-08-05 12:40:00,5.9,6.01,5.89,5.98,275000.0,4.9225,5.0143,4.9142,4.9893,275000.0
2011-08-05 12:50:00,5.99,6.02,5.96,5.98,261000.0,4.9976,5.0226,4.9726,4.9893,261000.0
2011-08-05 13:00:00,5.98,6.0,5.92,5.95,160000.0,4.9893,5.0059,4.9392,4.9642,160000.0
2011-08-05 13:10:00,5.95,5.98,5.94,5.97,117000.0,4.9642,4.9893,4.9559,4.9809,117000.0
2011-08-05 13:20:00,5.98,6.0,5.95,5.95,289000.0,4.9893,5.0059,4.9642,4.9642,289000.0
2011-08-05 13:30:00,5.97,5.97,5.93,5.95,162000.0,4.9809,4.9809,4.9475,4.9642,162000.0
2011-08-05 13:40:00,5.94,5.96,5.93,5.95,161000.0,4.9559,4.9726,4.9475,4.9642,161000.0
2011-08-05 13:50:00,5.95,5.98,5.93,5.95,137000.0,4.9642,4.9893,4.9475,4.9642,137000.0
2011-08-05 14:00:00,5.95,5.96,5.93,5.93,215000.0,4.9642,4.9726,4.9475,4.9475,215000.0
2011-08-05 14:10:00,5.93,5.96,5.9,5.96,168000.0,4.9475,4.9726,4.9225,4.9726,168000.0
2011-08-05 14:20:00,5.96,5.97,5.93,5.94,120000.0,4.9726,4.9809,4.9475,4.9559,120000.0
2011-08-05 14:30:00,5.95,5.96,5.93,5.95,113000.0,4.9642,4.9726,4.9475,4.9642,113000.0
2011-08-05 14:40:00,5.96,5.96,5.92,5.92,146000.0,4.9726,4.9726,4.9392,4.9392,146000.0
2011-08-05 14:50:00,5.93,5.93,5.9,5.91,234000.0,4.9475,4.9475,4.9225,4.9309,234000.0
2011-08-05 15:00:00,5.91,5.92,5.84,5.84,297000.0,4.9309,4.9392,4.8725,4.8725,297000.0
2011-08-05 15:10:00,5.85,5.89,5.85,5.88,294000.0,4.8808,4.9142,4.8808,4.9058,294000.0
2011-08-05 15:20:00,5.87,5.9,5.87,5.87,267000.0,4.8975,4.9225,4.8975,4.8975,267000.0
2011-08-05 15:30:00,5.87,5.92,5.86,5.92,314000.0,4.8975,4.9392,4.8891,4.9392,314000.0
2011-08-05 15:40:00,5.92,5.93,5.89,5.9,574000.0,4.9392,4.9475,4.9142,4.9225,574000.0
2011-08-05 15:50:00,5.9,5.92,5.89,5.89,1282000.0,4.9225,4.9392,4.9142,4.9142,1282000.0
2011-08-08 09:30:00,5.35,5.5,4.9,5.49,3841000.0,4.4636,4.5888,4.0882,4.5804,3841000.0
2011-08-08 09:40:00,5.49,5.53,5.4,5.5,1368000.0,4.5804,4.6138,4.5054,4.5888,1368000.0
2011-08-08 09:50:00,5.51,5.61,5.5,5.58,881000.0,4.5971,4.6806,4.5888,4.6555,881000.0
2011-08-08 10:00:00,5.58,5.63,5.55,5.56,921000.0,4.6555,4.6972,4.6305,4.6388,921000.0
2011-08-08 10:10:00,5.56,5.58,5.55,5.55,637000.0,4.6388,4.6555,4.6305,4.6305,637000.0
2011-08-08 10:20:00,5.55,5.57,5.51,5.52,487000.0,4.6305,4.6472,4.5971,4.6055,487000.0
2011-08-08 10:30:00,5.52,5.54,5.49,5.54,428000.0,4.6055,4.6222,4.5804,4.6222,428000.0
2011-08-08 10:40:00,5.54,5.57,5.53,5.56,236000.0,4.6222,4.6472,4.6138,4.6388,236000.0
2011-08-08 10:50:00,5.56,5.57,5.52,5.54,195000.0,4.6388,4.6472,4.6055,4.6222,195000.0
2011-08-08 11:00:00,5.54,5.6,5.53,5.6,204000.0,4.6222,4.6722,4.6138,4.6722,204000.0
2011-08-08 11:10:00,5.6,5.62,5.59,5.62,386000.0,4.6722,4.6889,4.6639,4.6889,386000.0
2011-08-08 11:20:00,5.62,5.62,5.6,5.62,184000.0,4.6889,4.6889,4.6722,4.6889,184000.0
2011-08-08 11:30:00,5.61,5.61,5.6,5.6,416000.0,4.6806,4.6806,4.6722,4.6722,416000.0
2011-08-08 11:40:00,5.6,5.63,5.6,5.63,233000.0,4.6722,4.6972,4.6722,4.6972,233000.0
2011-08-08 11:50:00,5.63,5.65,5.6,5.6,145000.0,4.6972,4.7139,4.6722,4.6722,145000.0
2011-08-08 12:00:00,5.61,5.61,5.55,5.56,227000.0,4.6806,4.6806,4.6305,4.6388,227000.0
2011-08-08 12:10:00,5.56,5.57,5.53,5.54,168000.0,4.6388,4.6472,4.6138,4.6222,168000.0
2011-08-08 12:20:00,5.54,5.57,5.52,5.54,217000.0,4.6222,4.6472,4.6055,4.6222,217000.0
2011-08-08 12:30:00,5.54,5.54,5.52,5.53,221000.0,4.6222,4.6222,4.6055,4.6138,221000.0
2011-08-08 12:40:00,5.53,5.55,5.52,5.54,271000.0,4.6138,4.6305,4.6055,4.6222,271000.0
2011-08-08 12:50:00,5.54,5.56,5.52,5.54,322000.0,4.6222,4.6388,4.6055,4.6222,322000.0
2011-08-08 13:00:00,5.54,5.55,5.52,5.53,182000.0,4.6222,4.6305,4.6055,4.6138,182000.0
2011-08-08 13:10:00,5.53,5.53,5.47,5.49,480000.0,4.6138,4.6138,4.5638,4.5804,480000.0
2011-08-08 13:20:00,5.49,5.52,5.49,5.49,192000.0,4.5804,4.6055,4.5804,4.5804,192000.0
2011-08-08 13:30:00,5.49,5.51,5.48,5.49,254000.0,4.5804,4.5971,4.5721,4.5804,254000.0
2011-08-08 13:40:00,5.49,5.5,5.48,5.49,242000.0,4.5804,4.5888,4.5721,4.5804,242000.0
2011-08-08 13:50:00,5.49,5.51,5.48,5.49,246000.0,4.5804,4.5971,4.5721,4.5804,246000.0
2011-08-08 14:00:00,5.49,5.5,5.47,5.49,468000.0,4.5804,4.5888,4.5638,4.5804,468000.0
2011-08-08 14:10:00,5.49,5.5,5.48,5.48,697000.0,4.5804,4.5888,4.5721,4.5721,697000.0
2011-08-08 14:20:00,5.49,5.49,5.44,5.45,735000.0,4.5804,4.5804,4.5387,4.5471,735000.0
2011-08-08 14:30:00,5.45,5.48,5.44,5.45,405000.0,4.5471,4.5721,4.5387,4.5471,405000.0
2011-08-08 14:40:00,5.45,5.46,5.42,5.43,450000.0,4.5471,4.5554,4.522,4.5304,450000.0
2011-08-08 14:50:00,5.42,5.44,5.4,5.4,390000.0,4.522,4.5387,4.5054,4.5054,390000.0
2011-08-08 15:00:00,5.4,5.41,5.37,5.4,636000.0,4.5054,4.5137,4.4803,4.5054,636000.0
2011-08-08 15:10:00,5.41,5.49,5.4,5.47,429000.0,4.5137,4.5804,4.5054,4.5638,429000.0
2011-08-08 15:20:00,5.48,5.51,5.47,5.47,679000.0,4.5721,4.5971,4.5638,4.5638,679000.0
2011-08-08 15:30:00,5.48,5.48,5.43,5.45,449000.0,4.5721,4.5721,4.5304,4.5471,449000.0
2011-08-08 15:40:00,5.45,5.45,5.39,5.4,644000.0,4.5471,4.5471,4.497,4.5054,644000.0
2011-08-08 15:50:00,5.4,5.4,5.36,5.36,1310000.0,4.5054,4.5054,4.472,4.472,1310000.0
2011-08-09 09:30:00,5.3,5.45,5.26,5.43,789000.0,4.4219,4.5471,4.3885,4.5304,789000.0
2011-08-09 09:40:00,5.44,5.44,5.37,5.43,499000.0,4.5387,4.5387,4.4803,4.5304,499000.0
2011-08-09 09:50:00,5.42,5.48,5.42,5.48,404000.0,4.522,4.5721,4.522,4.5721,404000.0
2011-08-09 10:00:00,5.48,5.54,5.48,5.5,372000.0,4.5721,4.6222,4.5721,4.5888,372000.0
2011-08-09 10:10:00,5.49,5.55,5.49,5.53,236000.0,4.5804,4.6305,4.5804,4.6138,236000.0
2011-08-09 10:20:00,5.53,5.54,5.51,5.54,185000.0,4.6138,4.6222,4.5971,4.6222,185000.0
2011-08-09 10:30:00,5.54,5.55,5.53,5.54,126000.0,4.6222,4.6305,4.6138,4.6222,126000.0
2011-08-09 10:40:00,5.54,5.58,5.52,5.57,126000.0,4.6222,4.6555,4.6055,4.6472,126000.0
2011-08-09 10:50:00,5.56,5.57,5.54,5.55,188000.0,4.6388,4.6472,4.6222,4.6305,188000.0
2011-08-09 11:00:00,5.55,5.55,5.52,5.52,162000.0,4.6305,4.6305,4.6055,4.6055,162000.0
2011-08-09 11:10:00,5.53,5.55,5.52,5.55,127000.0,4.6138,4.6305,4.6055,4.6305,127000.0
2011-08-09 11:20:00,5.55,5.55,5.53,5.55,195000.0,4.6305,4.6305,4.6138,4.6305,195000.0
2011-08-09 11:30:00,5.55,5.55,5.52,5.54,320000.0,4.6305,4.6305,4.6055,4.6222,320000.0
2011-08-09 11:40:00,5.54,5.55,5.53,5.54,194000.0,4.6222,4.6305,4.6138,4.6222,194000.0
2011-08-09 11:50:00,5.54,5.6,5.54,5.59,147000.0,4.6222,4.6722,4.6222,4.6639,147000.0
2011-08-09 12:00:00,5.59,5.61,5.58,5.6,214000.0,4.6639,4.6806,4.6555,4.6722,214000.0
2011-08-09 12:10:00,5.6,5.6,5.59,5.6,77000.0,4.6722,4.6722,4.6639,4.6722,77000.0
2011-08-09 12:20:00,5.6,5.62,5.59,5.59,83000.0,4.6722,4.6889,4.6639,4.6639,83000.0
2011-08-09 12:30:00,5.59,5.62,5.59,5.62,112000.0,4.6639,4.6889,4.6639,4.6889,112000.0
2011-08-09 12:40:00,5.62,5.62,5.6,5.6,95000.0,4.6889,4.6889,4.6722,4.6722,95000.0
2011-08-09 12:50:00,5.6,5.6,5.59,5.6,201000.0,4.6722,4.6722,4.6639,4.6722,201000.0
2011-08-09 13:00:00,5.6,5.6,5.58,5.6,234000.0,4.6722,4.6722,4.6555,4.6722,234000.0
2011-08-09 13:10:00,5.6,5.61,5.59,5.59,148000.0,4.6722,4.6806,4.6639,4.6639,148000.0
2011-08-09 13:20:00,5.59,5.59,5.58,5.59,161000.0,4.6639,4.6639,4.6555,4.6639,161000.0
2011-08-09 13:30:00,5.59,5.6,5.58,5.59,85000.0,4.6639,4.6722,4.6555,4.6639,85000.0
2011-08-09 13:40:00,5.58,5.59,5.57,5.59,142000.0,4.6555,4.6639,4.6472,4.6639,142000.0
2011-08-09 13:50:00,5.59,5.59,5.54,5.58,161000.0,4.6639,4.6639,4.6222,4.6555,161000.0
2011-08-09 14:00:00,5.58,5.59,5.54,5.55,205000.0,4.6555,4.6639,4.6222,4.6305,205000.0
2011-08-09 14:10:00,5.56,5.62,5.55,5.59,201000.0,4.6388,4.6889,4.6305,4.6639,201000.0
2011-08-09 14:20:00,5.61,5.66,5.49,5.59,575000.0,4.6806,4.7223,4.5804,4.6639,575000.0
2011-08-09 14:30:00,5.59,5.59,5.49,5.49,240000.0,4.6639,4.6639,4.5804,4.5804,240000.0
2011-08-09 14:40:00,5.48,5.51,5.46,5.5,468000.0,4.5721,4.5971,4.5554,4.5888,468000.0
2011-08-09 14:50:00,5.49,5.56,5.49,5.52,178000.0,4.5804,4.6388,4.5804,4.6055,178000.0
2011-08-09 15:00:00,5.5,5.55,5.48,5.52,216000.0,4.5888,4.6305,4.5721,4.6055,216000.0
2011-08-09 15:10:00,5.51,5.6,5.51,5.58,333000.0,4.5971,4.6722,4.5971,4.6555,333000.0
2011-08-09 15:20:00,5.58,5.61,5.55,5.6,264000.0,4.6555,4.6806,4.6305,4.6722,264000.0
2011-08-09 15:30:00,5.6,5.62,5.57,5.61,190000.0,4.6722,4.6889,4.6472,4.6806,190000.0
2011-08-09 15:40:00,5.62,5.71,5.61,5.7,320000.0,4.6889,4.764,4.6806,4.7556,320000.0
2011-08-09 15:50:00,5.7,5.78,5.7,5.78,696000.0,4.7556,4.8224,4.7556,4.8224,696000.0
2011-08-10 09:30:00,5.64,5.7,5.53,5.58,318000.0,4.7056,4.7556,4.6138,4.6555,318000.0
2011-08-10 09:40:00,5.57,5.7,5.57,5.68,201000.0,4.6472,4.7556,4.6472,4.739,201000.0
2011-08-10 09:50:00,5.67,5.7,5.63,5.63,154000.0,4.7306,4.7556,4.6972,4.6972,154000.0
2011-08-10 10:00:00,5.64,5.68,5.63,5.63,246000.0,4.7056,4.739,4.6972,4.6972,246000.0
2011-08-10 10:10:00,5.63,5.65,5.59,5.63,415000.0,4.6972,4.7139,4.6639,4.6972,415000.0
2011-08-10 10:20:00,5.64,5.65,5.61,5.64,106000.0,4.7056,4.7139,4.6806,4.7056,106000.0
2011-08-10 10:30:00,5.64,5.7,5.63,5.67,204000.0,4.7056,4.7556,4.6972,4.7306,204000.0
2011-08-10 10:40:00,5.68,5.7,5.63,5.66,150000.0,4.739,4.7556,4.6972,4.7223,150000.0
2011-08-10 10:50:00,5.65,5.69,5.62,5.68,66000.0,4.7139,4.7473,4.6889,4.739,66000.0
2011-08-10 11:00:00,5.68,5.68,5.63,5.66,93000.0,4.739,4.739,4.6972,4.7223,93000.0
2011-08-10 11:10:00,5.66,5.7,5.65,5.69,88000.0,4.7223,4.7556,4.7139,4.7473,88000.0
2011-08-10 11:20:00,5.69,5.7,5.65,5.66,64000.0,4.7473,4.7556,4.7139,4.7223,64000.0
2011-08-10 11:30:00,5.66,5.67,5.64,5.66,77000.0,4.7223,4.7306,4.7056,4.7223,77000.0
2011-08-10 11:40:00,5.65,5.68,5.64,5.65,123000.0,4.7139,4.739,4.7056,4.7139,123000.0
2011-08-10 11:50:00,5.65,5.7,5.65,5.69,140000.0,4.7139,4.7556,4.7139,4.7473,140000.0
2011-08-10 12:00:00,5.69,5.72,5.67,5.7,85000.0,4.7473,4.7723,4.7306,4.7556,85000.0
2011-08-10 12:10:00,5.69,5.73,5.69,5.73,36000.0,4.7473,4.7807,4.7473,4.7807,36000.0
2011-08-10 12:20:00,5.72,5.73,5.68,5.68,52000.0,4.7723,4.7807,4.739,4.739,52000.0
2011-08-10 12:30:00,5.68,5.71,5.65,5.65,48000.0,4.739,4.764,4.7139,4.7139,48000.0
2011-08-10 12:40:00,5.66,5.7,5.66,5.69,57000.0,4.7223,4.7556,4.7223,4.7473,57000.0
2011-08-10 12:50:00,5.68,5.71,5.68,5.71,71000.0,4.739,4.764,4.739,4.764,71000.0
2011-08-10 13:00:00,5.71,5.73,5.69,5.71,51000.0,4.764,4.7807,4.7473,4.764,51000.0
2011-08-10 13:10:00,5.73,5.73,5.68,5.7,59000.0,4.7807,4.7807,4.739,4.7556,59000.0
2011-08-10 13:20:00,5.69,5.71,5.68,5.71,65000.0,4.7473,4.764,4.739,4.764,65000.0
2011-08-10 13:30:00,5.7,5.71,5.68,5.7,66000.0,4.7556,4.764,4.739,4.7556,66000.0
2011-08-10 13:40:00,5.69,5.74,5.68,5.73,110000.0,4.7473,4.789,4.739,4.7807,110000.0
2011-08-10 13:50:00,5.73,5.76,5.72,5.76,79000.0,4.7807,4.8057,4.7723,4.8057,79000.0
2011-08-10 14:00:00,5.76,5.81,5.74,5.8,166000.0,4.8057,4.8474,4.789,4.8391,166000.0
2011-08-10 14:10:00,5.8,5.82,5.78,5.8,212000.0,4.8391,4.8558,4.8224,4.8391,212000.0
2011-08-10 14:20:00,5.8,5.83,5.8,5.81,195000.0,4.8391,4.8641,4.8391,4.8474,195000.0
2011-08-10 14:30:00,5.81,5.83,5.78,5.79,158000.0,4.8474,4.8641,4.8224,4.8307,158000.0
2011-08-10 14:40:00,5.79,5.82,5.78,5.8,150000.0,4.8307,4.8558,4.8224,4.8391,150000.0
2011-08-10 14:50:00,5.8,5.8,5.76,5.76,187000.0,4.8391,4.8391,4.8057,4.8057,187000.0
2011-08-10 15:00:00,5.76,5.77,5.73,5.73,170000.0,4.8057,4.8141,4.7807,4.7807,170000.0
2011-08-10 15:10:00,5.72,5.74,5.7,5.72,205000.0,4.7723,4.789,4.7556,4.7723,205000.0
2011-08-10 15:20:00,5.72,5.75,5.7,5.72,266000.0,4.7723,4.7974,4.7556,4.7723,266000.0
2011-08-10 15:30:00,5.71,5.71,5.66,5.69,222000.0,4.764,4.764,4.7223,4.7473,222000.0
2011-08-10 15:40:00,5.69,5.73,5.67,5.67,297000.0,4.7473,4.7807,4.7306,4.7306,297000.0
2011-08-10 15:50:00,5.68,5.69,5.63,5.63,793000.0,4.739,4.7473,4.6972,4.6972,793000.0
2011-08-11 09:30:00,5.68,5.78,5.63,5.66,336000.0,4.7488,4.8324,4.707,4.7321,336000.0
2011-08-11 09:40:00,5.65,5.75,5.64,5.65,446000.0,4.7237,4.8073,4.7153,4.7237,446000.0
2011-08-11 09:50:00,5.65,5.72,5.62,5.67,158000.0,4.7237,4.7822,4.6986,4.7404,158000.0
2011-08-11 10:00:00,5.69,5.7,5.65,5.67,191000.0,4.7571,4.7655,4.7237,4.7404,191000.0
2011-08-11 10:10:00,5.66,5.71,5.64,5.67,340000.0,4.7321,4.7739,4.7153,4.7404,340000.0
2011-08-11 10:20:00,5.68,5.71,5.65,5.67,234000.0,4.7488,4.7739,4.7237,4.7404,234000.0
2011-08-11 10:30:00,5.68,5.74,5.68,5.74,166000.0,4.7488,4.7989,4.7488,4.7989,166000.0
2011-08-11 10:40:00,5.73,5.78,5.7,5.78,115000.0,4.7906,4.8324,4.7655,4.8324,115000.0
2011-08-11 10:50:00,5.79,5.8,5.77,5.78,168000.0,4.8407,4.8491,4.824,4.8324,168000.0
2011-08-11 11:00:00,5.77,5.8,5.77,5.78,556000.0,4.824,4.8491,4.824,4.8324,556000.0
2011-08-11 11:10:00,5.78,5.81,5.77,5.79,322000.0,4.8324,4.8575,4.824,4.8407,322000.0
2011-08-11 11:20:00,5.79,5.79,5.75,5.79,183000.0,4.8407,4.8407,4.8073,4.8407,183000.0
2011-08-11 11:30:00,5.79,5.81,5.78,5.79,136000.0,4.8407,4.8575,4.8324,4.8407,136000.0
2011-08-11 11:40:00,5.79,5.82,5.79,5.81,115000.0,4.8407,4.8658,4.8407,4.8575,115000.0
2011-08-11 11:50:00,5.8,5.82,5.79,5.79,81000.0,4.8491,4.8658,4.8407,4.8407,81000.0
2011-08-11 12:00:00,5.79,5.79,5.77,5.78,111000.0,4.8407,4.8407,4.824,4.8324,111000.0
2011-08-11 12:10:00,5.78,5.81,5.77,5.8,137000.0,4.8324,4.8575,4.824,4.8491,137000.0
2011-08-11 12:20:00,5.8,5.81,5.76,5.78,180000.0,4.8491,4.8575,4.8157,4.8324,180000.0
2011-08-11 12:30:00,5.78,5.8,5.78,5.79,80000.0,4.8324,4.8491,4.8324,4.8407,80000.0
2011-08-11 12:40:00,5.8,5.85,5.8,5.83,141000.0,4.8491,4.8909,4.8491,4.8742,141000.0
2011-08-11 12:50:00,5.83,5.87,5.82,5.86,138000.0,4.8742,4.9076,4.8658,4.8993,138000.0
2011-08-11 13:00:00,5.86,5.86,5.82,5.82,169000.0,4.8993,4.8993,4.8658,4.8658,169000.0
2011-08-11 13:10:00,5.83,5.85,5.82,5.83,179000.0,4.8742,4.8909,4.8658,4.8742,179000.0
2011-08-11 13:20:00,5.82,5.87,5.81,5.86,108000.0,4.8658,4.9076,4.8575,4.8993,108000.0
2011-08-11 13:30:00,5.85,5.86,5.83,5.85,133000.0,4.8909,4.8993,4.8742,4.8909,133000.0
2011-08-11 13:40:00,5.84,5.85,5.8,5.84,164000.0,4.8825,4.8909,4.8491,4.8825,164000.0
2011-08-11 13:50:00,5.84,5.85,5.81,5.84,80000.0,4.8825,4.8909,4.8575,4.8825,80000.0
2011-08-11 14:00:00,5.83,5.84,5.82,5.83,110000.0,4.8742,4.8825,4.8658,4.8742,110000.0
2011-08-11 14:10:00,5.83,5.86,5.83,5.84,125000.0,4.8742,4.8993,4.8742,4.8825,125000.0
2011-08-11 14:20:00,5.84,5.87,5.84,5.87,118000.0,4.8825,4.9076,4.8825,4.9076,118000.0
2011-08-11 14:30:00,5.87,5.87,5.83,5.84,125000.0,4.9076,4.9076,4.8742,4.8825,125000.0
2011-08-11 14:40:00,5.84,5.85,5.83,5.83,101000.0,4.8825,4.8909,4.8742,4.8742,101000.0
2011-08-11 14:50:00,5.83,5.87,5.83,5.87,123000.0,4.8742,4.9076,4.8742,4.9076,123000.0
2011-08-11 15:00:00,5.86,5.9,5.85,5.88,155000.0,4.8993,4.9327,4.8909,4.916,155000.0
2011-08-11 15:10:00,5.87,5.9,5.87,5.89,214000.0,4.9076,4.9327,4.9076,4.9244,214000.0
2011-08-11 15:20:00,5.89,5.9,5.86,5.87,462000.0,4.9244,4.9327,4.8993,4.9076,462000.0
2011-08-11 15:30:00,5.88,5.89,5.85,5.85,862000.0,4.916,4.9244,4.8909,4.8909,862000.0
2011-08-11 15:40:00,5.85,5.89,5.84,5.84,806000.0,4.8909,4.9244,4.8825,4.8825,806000.0
2011-08-11 15:50:00,5.85,5.85,5.78,5.79,1833000.0,4.8909,4.8909,4.8324,4.8407,1833000.0
2011-08-12 09:30:00,5.85,5.94,5.8,5.83,387000.0,4.8909,4.9662,4.8491,4.8742,387000.0
2011-08-12 09:40:00,5.83,5.84,5.78,5.84,226000.0,4.8742,4.8825,4.8324,4.8825,226000.0
2011-08-12 09:50:00,5.83,5.84,5.73,5.77,447000.0,4.8742,4.8825,4.7906,4.824,447000.0
2011-08-12 10:00:00,5.77,5.77,5.72,5.76,192000.0,4.824,4.824,4.7822,4.8157,192000.0
2011-08-12 10:10:00,5.77,5.85,5.76,5.84,166000.0,4.824,4.8909,4.8157,4.8825,166000.0
2011-08-12 10:20:00,5.84,5.84,5.79,5.82,469000.0,4.8825,4.8825,4.8407,4.8658,469000.0
2011-08-12 10:30:00,5.83,5.86,5.82,5.85,195000.0,4.8742,4.8993,4.8658,4.8909,195000.0
2011-08-12 10:40:00,5.85,5.85,5.81,5.82,149000.0,4.8909,4.8909,4.8575,4.8658,149000.0
2011-08-12 10:50:00,5.81,5.83,5.81,5.83,121000.0,4.8575,4.8742,4.8575,4.8742,121000.0
2011-08-12 11:00:00,5.83,5.83,5.79,5.81,237000.0,4.8742,4.8742,4.8407,4.8575,237000.0
2011-08-12 11:10:00,5.81,5.81,5.79,5.79,428000.0,4.8575,4.8575,4.8407,4.8407,428000.0
2011-08-12 11:20:00,5.79,5.81,5.78,5.81,854000.0,4.8407,4.8575,4.8324,4.8575,854000.0
2011-08-12 11:30:00,5.8,5.82,5.79,5.8,211000.0,4.8491,4.8658,4.8407,4.8491,211000.0
2011-08-12 11:40:00,5.79,5.81,5.78,5.8,315000.0,4.8407,4.8575,4.8324,4.8491,315000.0
2011-08-12 11:50:00,5.8,5.82,5.8,5.8,317000.0,4.8491,4.8658,4.8491,4.8491,317000.0
2011-08-12 12:00:00,5.81,5.83,5.8,5.82,151000.0,4.8575,4.8742,4.8491,4.8658,151000.0
2011-08-12 12:10:00,5.83,5.83,5.81,5.83,176000.0,4.8742,4.8742,4.8575,4.8742,176000.0
2011-08-12 12:20:00,5.82,5.83,5.8,5.81,169000.0,4.8658,4.8742,4.8491,4.8575,169000.0
2011-08-12 12:30:00,5.81,5.82,5.8,5.82,223000.0,4.8575,4.8658,4.8491,4.8658,223000.0
2011-08-12 12:40:00,5.82,5.82,5.8,5.8,191000.0,4.8658,4.8658,4.8491,4.8491,191000.0
2011-08-12 12:50:00,5.8,5.83,5.79,5.82,323000.0,4.8491,4.8742,4.8407,4.8658,323000.0
2011-08-12 13:00:00,5.83,5.85,5.82,5.84,109000.0,4.8742,4.8909,4.8658,4.8825,109000.0
2011-08-12 13:10:00,5.84,5.85,5.82,5.83,108000.0,4.8825,4.8909,4.8658,4.8742,108000.0
2011-08-12 13:20:00,5.83,5.85,5.83,5.84,262000.0,4.8742,4.8909,4.8742,4.8825,262000.0
2011-08-12 13:30:00,5.84,5.88,5.83,5.86,74000.0,4.8825,4.916,4.8742,4.8993,74000.0
2011-08-12 13:40:00,5.86,5.88,5.86,5.88,71000.0,4.8993,4.916,4.8993,4.916,71000.0
2011-08-12 13:50:00,5.88,5.89,5.88,5.89,84000.0,4.916,4.9244,4.916,4.9244,84000.0
2011-08-12 14:00:00,5.89,5.92,5.89,5.92,85000.0,4.9244,4.9494,4.9244,4.9494,85000.0
2011-08-12 14:10:00,5.92,5.92,5.87,5.89,284000.0,4.9494,4.9494,4.9076,4.9244,284000.0
2011-08-12 14:20:00,5.88,5.89,5.85,5.87,87000.0,4.916,4.9244,4.8909,4.9076,87000.0
2011-08-12 14:30:00,5.87,5.88,5.86,5.86,174000.0,4.9076,4.916,4.8993,4.8993,174000.0
2011-08-12 14:40:00,5.86,5.9,5.85,5.88,87000.0,4.8993,4.9327,4.8909,4.916,87000.0
2011-08-12 14:50:00,5.88,5.89,5.87,5.89,52000.0,4.916,4.9244,4.9076,4.9244,52000.0
2011-08-12 15:00:00,5.89,5.91,5.89,5.9,233000.0,4.9244,4.9411,4.9244,4.9327,233000.0
2011-08-12 15:10:00,5.9,5.92,5.9,5.9,133000.0,4.9327,4.9494,4.9327,4.9327,133000.0
2011-08-12 15:20:00,5.9,5.92,5.9,5.9,82000.0,4.9327,4.9494,4.9327,4.9327,82000.0
2011-08-12 15:30:00,5.9,5.9,5.87,5.87,293000.0,4.9327,4.9327,4.9076,4.9076,293000.0
2011-08-12 15:40:00,5.87,5.88,5.85,5.86,472000.0,4.9076,4.916,4.8909,4.8993,472000.0
2011-08-12 15:50:00,5.87,5.89,5.86,5.88,522000.0,4.9076,4.9244,4.8993,4.916,522000.0
2011-08-15 09:30:00,5.91,5.93,5.9,5.91,247000.0,4.9411,4.9578,4.9327,4.9411,247000.0
2011-08-15 09:40:00,5.92,5.93,5.88,5.91,194000.0,4.9494,4.9578,4.916,4.9411,194000.0
2011-08-15 09:50:00,5.92,5.93,5.89,5.93,94000.0,4.9494,4.9578,4.9244,4.9578,94000.0
2011-08-15 10:00:00,5.93,5.94,5.9,5.92,115000.0,4.9578,4.9662,4.9327,4.9494,115000.0
2011-08-15 10:10:00,5.92,5.93,5.91,5.92,47000.0,4.9494,4.9578,4.9411,4.9494,47000.0
2011-08-15 10:20:00,5.92,5.94,5.92,5.94,58000.0,4.9494,4.9662,4.9494,4.9662,58000.0
2011-08-15 10:30:00,5.94,5.94,5.92,5.93,60000.0,4.9662,4.9662,4.9494,4.9578,60000.0
2011-08-15 10:40:00,5.92,5.92,5.88,5.88,55000.0,4.9494,4.9494,4.916,4.916,55000.0
2011-08-15 10:50:00,5.89,5.91,5.88,5.89,72000.0,4.9244,4.9411,4.916,4.9244,72000.0
2011-08-15 11:00:00,5.89,5.89,5.87,5.87,31000.0,4.9244,4.9244,4.9076,4.9076,31000.0
2011-08-15 11:10:00,5.86,5.87,5.82,5.82,94000.0,4.8993,4.9076,4.8658,4.8658,94000.0
2011-08-15 11:20:00,5.82,5.85,5.82,5.84,70000.0,4.8658,4.8909,4.8658,4.8825,70000.0
2011-08-15 11:30:00,5.84,5.85,5.82,5.84,63000.0,4.8825,4.8909,4.8658,4.8825,63000.0
2011-08-15 11:40:00,5.85,5.87,5.84,5.86,55000.0,4.8909,4.9076,4.8825,4.8993,55000.0
2011-08-15 11:50:00,5.86,5.86,5.82,5.82,315000.0,4.8993,4.8993,4.8658,4.8658,315000.0
2011-08-15 12:00:00,5.82,5.85,5.81,5.81,306000.0,4.8658,4.8909,4.8575,4.8575,306000.0
2011-08-15 12:10:00,5.81,5.82,5.81,5.82,82000.0,4.8575,4.8658,4.8575,4.8658,82000.0
2011-08-15 12:20:00,5.83,5.85,5.83,5.85,30000.0,4.8742,4.8909,4.8742,4.8909,30000.0
2011-08-15 12:30:00,5.86,5.86,5.84,5.85,23000.0,4.8993,4.8993,4.8825,4.8909,23000.0
2011-08-15 12:40:00,5.85,5.89,5.85,5.88,38000.0,4.8909,4.9244,4.8909,4.916,38000.0
2011-08-15 12:50:00,5.87,5.89,5.87,5.88,46000.0,4.9076,4.9244,4.9076,4.916,46000.0
2011-08-15 13:00:00,5.88,5.89,5.87,5.89,77000.0,4.916,4.9244,4.9076,4.9244,77000.0
2011-08-15 13:10:00,5.89,5.89,5.87,5.88,89000.0,4.9244,4.9244,4.9076,4.916,89000.0
2011-08-15 13:20:00,5.88,5.9,5.88,5.89,34000.0,4.916,4.9327,4.916,4.9244,34000.0
2011-08-15 13:30:00,5.9,5.9,5.89,5.9,60000.0,4.9327,4.9327,4.9244,4.9327,60000.0
2011-08-15 13:40:00,5.9,5.91,5.9,5.9,50000.0,4.9327,4.9411,4.9327,4.9327,50000.0
2011-08-15 13:50:00,5.9,5.92,5.9,5.92,38000.0,4.9327,4.9494,4.9327,4.9494,38000.0
2011-08-15 14:00:00,5.92,5.94,5.92,5.93,62000.0,4.9494,4.9662,4.9494,4.9578,62000.0
2011-08-15 14:10:00,5.93,5.94,5.92,5.94,131000.0,4.9578,4.9662,4.9494,4.9662,131000.0
2011-08-15 14:20:00,5.94,5.96,5.94,5.95,228000.0,4.9662,4.9829,4.9662,4.9745,228000.0
2011-08-15 14:30:00,5.95,5.96,5.94,5.94,94000.0,4.9745,4.9829,4.9662,4.9662,94000.0
2011-08-15 14:40:00,5.94,5.97,5.94,5.97,124000.0,4.9662,4.9912,4.9662,4.9912,124000.0
2011-08-15 14:50:00,5.96,5.97,5.95,5.95,170000.0,4.9829,4.9912,4.9745,4.9745,170000.0
2011-08-15 15:00:00,5.96,5.96,5.95,5.96,283000.0,4.9829,4.9829,4.9745,4.9829,283000.0
2011-08-15 15:10:00,5.96,5.96,5.95,5.95,40000.0,4.9829,4.9829,4.9745,4.9745,40000.0
2011-08-15 15:20:00,5.95,5.96,5.93,5.95,106000.0,4.9745,4.9829,4.9578,4.9745,106000.0
2011-08-15 15:30:00,5.95,5.96,5.94,5.95,124000.0,4.9745,4.9829,4.9662,4.9745,124000.0
2011-08-15 15:40:00,5.95,5.97,5.95,5.96,142000.0,4.9745,4.9912,4.9745,4.9829,142000.0
2011-08-15 15:50:00,5.95,5.97,5.94,5.97,417000.0,4.9745,4.9912,4.9662,4.9912,417000.0
2011-08-16 09:30:00,5.92,5.92,5.83,5.87,172000.0,4.9494,4.9494,4.8742,4.9076,172000.0
2011-08-16 09:40:00,5.87,5.88,5.83,5.83,107000.0,4.9076,4.916,4.8742,4.8742,107000.0
2011-08-16 09:50:00,5.83,5.85,5.81,5.84,90000.0,4.8742,4.8909,4.8575,4.8825,90000.0
2011-08-16 10:00:00,5.84,5.86,5.82,5.84,63000.0,4.8825,4.8993,4.8658,4.8825,63000.0
2011-08-16 10:10:00,5.84,5.85,5.82,5.84,70000.0,4.8825,4.8909,4.8658,4.8825,70000.0
2011-08-16 10:20:00,5.84,5.88,5.84,5.87,107000.0,4.8825,4.916,4.8825,4.9076,107000.0
2011-08-16 10:30:00,5.87,5.87,5.85,5.87,39000.0,4.9076,4.9076,4.8909,4.9076,39000.0
2011-08-16 10:40:00,5.87,5.88,5.85,5.88,123000.0,4.9076,4.916,4.8909,4.916,123000.0
2011-08-16 10:50:00,5.87,5.91,5.87,5.91,49000.0,4.9076,4.9411,4.9076,4.9411,49000.0
2011-08-16 11:00:00,5.91,5.91,5.88,5.88,94000.0,4.9411,4.9411,4.916,4.916,94000.0
2011-08-16 11:10:00,5.88,5.89,5.87,5.87,56000.0,4.916,4.9244,4.9076,4.9076,56000.0
2011-08-16 11:20:00,5.87,5.89,5.86,5.86,352000.0,4.9076,4.9244,4.8993,4.8993,352000.0
2011-08-16 11:30:00,5.86,5.87,5.85,5.86,64000.0,4.8993,4.9076,4.8909,4.8993,64000.0
2011-08-16 11:40:00,5.87,5.89,5.87,5.88,62000.0,4.9076,4.9244,4.9076,4.916,62000.0
2011-08-16 11:50:00,5.88,5.89,5.87,5.88,52000.0,4.916,4.9244,4.9076,4.916,52000.0
2011-08-16 12:00:00,5.88,5.9,5.86,5.9,76000.0,4.916,4.9327,4.8993,4.9327,76000.0
2011-08-16 12:10:00,5.9,5.9,5.86,5.87,168000.0,4.9327,4.9327,4.8993,4.9076,168000.0
2011-08-16 12:20:00,5.86,5.89,5.83,5.84,123000.0,4.8993,4.9244,4.8742,4.8825,123000.0
2011-08-16 12:30:00,5.84,5.84,5.82,5.83,67000.0,4.8825,4.8825,4.8658,4.8742,67000.0
2011-08-16 12:40:00,5.84,5.85,5.83,5.84,61000.0,4.8825,4.8909,4.8742,4.8825,61000.0
2011-08-16 12:50:00,5.84,5.85,5.83,5.83,38000.0,4.8825,4.8909,4.8742,4.8742,38000.0
2011-08-16 13:00:00,5.84,5.84,5.8,5.82,78000.0,4.8825,4.8825,4.8491,4.8658,78000.0
2011-08-16 13:10:00,5.82,5.82,5.81,5.82,47000.0,4.8658,4.8658,4.8575,4.8658,47000.0
2011-08-16 13:20:00,5.82,5.83,5.81,5.82,56000.0,4.8658,4.8742,4.8575,4.8658,56000.0
2011-08-16 13:30:00,5.82,5.84,5.82,5.83,49000.0,4.8658,4.8825,4.8658,4.8742,49000.0
2011-08-16 13:40:00,5.84,5.84,5.82,5.83,56000.0,4.8825,4.8825,4.8658,4.8742,56000.0
2011-08-16 13:50:00,5.83,5.85,5.83,5.84,68000.0,4.8742,4.8909,4.8742,4.8825,68000.0
2011-08-16 14:00:00,5.84,5.86,5.84,5.85,81000.0,4.8825,4.8993,4.8825,4.8909,81000.0
2011-08-16 14:10:00,5.86,5.88,5.86,5.86,63000.0,4.8993,4.916,4.8993,4.8993,63000.0
2011-08-16 14:20:00,5.86,5.88,5.85,5.87,291000.0,4.8993,4.916,4.8909,4.9076,291000.0
2011-08-16 14:30:00,5.87,5.88,5.85,5.87,214000.0,4.9076,4.916,4.8909,4.9076,214000.0
2011-08-16 14:40:00,5.87,5.88,5.86,5.88,39000.0,4.9076,4.916,4.8993,4.916,39000.0
2011-08-16 14:50:00,5.88,5.88,5.86,5.87,66000.0,4.916,4.916,4.8993,4.9076,66000.0
2011-08-16 15:00:00,5.87,5.89,5.87,5.88,74000.0,4.9076,4.9244,4.9076,4.916,74000.0
2011-08-16 15:10:00,5.89,5.9,5.88,5.89,142000.0,4.9244,4.9327,4.916,4.9244,142000.0
2011-08-16 15:20:00,5.89,5.93,5.89,5.93,76000.0,4.9244,4.9578,4.9244,4.9578,76000.0
2011-08-16 15:30:00,5.92,5.92,5.89,5.9,170000.0,4.9494,4.9494,4.9244,4.9327,170000.0
2011-08-16 15:40:00,5.9,5.92,5.88,5.89,224000.0,4.9327,4.9494,4.916,4.9244,224000.0
2011-08-16 15:50:00,5.9,5.9,5.87,5.88,301000.0,4.9327,4.9327,4.9076,4.916,301000.0
2011-08-17 09:30:00,5.93,5.96,5.92,5.96,79000.0,4.9578,4.9829,4.9494,4.9829,79000.0
2011-08-17 09:40:00,5.95,5.95,5.91,5.93,46000.0,4.9745,4.9745,4.9411,4.9578,46000.0
2011-08-17 09:50:00,5.92,5.93,5.91,5.92,107000.0,4.9494,4.9578,4.9411,4.9494,107000.0
2011-08-17 10:00:00,5.91,5.91,5.89,5.9,76000.0,4.9411,4.9411,4.9244,4.9327,76000.0
2011-08-17 10:10:00,5.9,5.9,5.89,5.9,269000.0,4.9327,4.9327,4.9244,4.9327,269000.0
2011-08-17 10:20:00,5.9,5.91,5.9,5.91,166000.0,4.9327,4.9411,4.9327,4.9411,166000.0
2011-08-17 10:30:00,5.91,5.91,5.88,5.89,75000.0,4.9411,4.9411,4.916,4.9244,75000.0
2011-08-17 10:40:00,5.88,5.88,5.86,5.86,183000.0,4.916,4.916,4.8993,4.8993,183000.0
2011-08-17 10:50:00,5.86,5.86,5.81,5.81,246000.0,4.8993,4.8993,4.8575,4.8575,246000.0
2011-08-17 11:00:00,5.81,5.82,5.8,5.81,162000.0,4.8575,4.8658,4.8491,4.8575,162000.0
2011-08-17 11:10:00,5.81,5.82,5.8,5.81,87000.0,4.8575,4.8658,4.8491,4.8575,87000.0
2011-08-17 11:20:00,5.81,5.81,5.78,5.8,341000.0,4.8575,4.8575,4.8324,4.8491,341000.0
2011-08-17 11:30:00,5.8,5.82,5.78,5.78,91000.0,4.8491,4.8658,4.8324,4.8324,91000.0
2011-08-17 11:40:00,5.78,5.8,5.78,5.8,110000.0,4.8324,4.8491,4.8324,4.8491,110000.0
2011-08-17 11:50:00,5.8,5.8,5.76,5.78,165000.0,4.8491,4.8491,4.8157,4.8324,165000.0
2011-08-17 12:00:00,5.78,5.78,5.74,5.75,128000.0,4.8324,4.8324,4.7989,4.8073,128000.0
2011-08-17 12:10:00,5.74,5.76,5.74,5.75,152000.0,4.7989,4.8157,4.7989,4.8073,152000.0
2011-08-17 12:20:00,5.76,5.77,5.75,5.77,310000.0,4.8157,4.824,4.8073,4.824,310000.0
2011-08-17 12:30:00,5.77,5.81,5.77,5.79,80000.0,4.824,4.8575,4.824,4.8407,80000.0
2011-08-17 12:40:00,5.8,5.81,5.8,5.81,64000.0,4.8491,4.8575,4.8491,4.8575,64000.0
2011-08-17 12:50:00,5.81,5.81,5.78,5.79,85000.0,4.8575,4.8575,4.8324,4.8407,85000.0
2011-08-17 13:00:00,5.78,5.79,5.76,5.78,64000.0,4.8324,4.8407,4.8157,4.8324,64000.0
2011-08-17 13:10:00,5.79,5.8,5.78,5.8,72000.0,4.8407,4.8491,4.8324,4.8491,72000.0
2011-08-17 13:20:00,5.8,5.81,5.78,5.79,80000.0,4.8491,4.8575,4.8324,4.8407,80000.0
2011-08-17 13:30:00,5.79,5.8,5.78,5.79,140000.0,4.8407,4.8491,4.8324,4.8407,140000.0
2011-08-17 13:40:00,5.79,5.79,5.77,5.79,148000.0,4.8407,4.8407,4.824,4.8407,148000.0
2011-08-17 13:50:00,5.79,5.8,5.78,5.8,105000.0,4.8407,4.8491,4.8324,4.8491,105000.0
2011-08-17 14:00:00,5.79,5.81,5.79,5.8,140000.0,4.8407,4.8575,4.8407,4.8491,140000.0
2011-08-17 14:10:00,5.8,5.82,5.8,5.81,129000.0,4.8491,4.8658,4.8491,4.8575,129000.0
2011-08-17 14:20:00,5.81,5.82,5.8,5.81,264000.0,4.8575,4.8658,4.8491,4.8575,264000.0
2011-08-17 14:30:00,5.8,5.82,5.78,5.79,140000.0,4.8491,4.8658,4.8324,4.8407,140000.0
2011-08-17 14:40:00,5.78,5.78,5.77,5.78,115000.0,4.8324,4.8324,4.824,4.8324,115000.0
2011-08-17 14:50:00,5.78,5.79,5.78,5.78,163000.0,4.8324,4.8407,4.8324,4.8324,163000.0
2011-08-17 15:00:00,5.78,5.79,5.77,5.79,193000.0,4.8324,4.8407,4.824,4.8407,193000.0
2011-08-17 15:10:00,5.79,5.8,5.78,5.8,232000.0,4.8407,4.8491,4.8324,4.8491,232000.0
2011-08-17 15:20:00,5.8,5.8,5.79,5.8,279000.0,4.8491,4.8491,4.8407,4.8491,279000.0
2011-08-17 15:30:00,5.8,5.81,5.79,5.8,382000.0,4.8491,4.8575,4.8407,4.8491,382000.0
2011-08-17 15:40:00,5.8,5.82,5.8,5.81,466000.0,4.8491,4.8658,4.8491,4.8575,466000.0
2011-08-17 15:50:00,5.81,5.82,5.8,5.81,365000.0,4.8575,4.8658,4.8491,4.8575,365000.0
2011-08-18 09:30:00,5.64,5.68,5.59,5.61,573000.0,4.7153,4.7488,4.6735,4.6903,573000.0
2011-08-18 09:40:00,5.61,5.61,5.56,5.56,198000.0,4.6903,4.6903,4.6485,4.6485,198000.0
2011-08-18 09:50:00,5.57,5.61,5.56,5.6,161000.0,4.6568,4.6903,4.6485,4.6819,161000.0
2011-08-18 10:00:00,5.6,5.6,5.56,5.59,527000.0,4.6819,4.6819,4.6485,4.6735,527000.0
2011-08-18 10:10:00,5.58,5.59,5.55,5.56,157000.0,4.6652,4.6735,4.6401,4.6485,157000.0
2011-08-18 10:20:00,5.57,5.6,5.56,5.6,100000.0,4.6568,4.6819,4.6485,4.6819,100000.0
2011-08-18 10:30:00,5.6,5.6,5.55,5.59,357000.0,4.6819,4.6819,4.6401,4.6735,357000.0
2011-08-18 10:40:00,5.59,5.59,5.56,5.59,82000.0,4.6735,4.6735,4.6485,4.6735,82000.0
2011-08-18 10:50:00,5.6,5.63,5.6,5.62,116000.0,4.6819,4.707,4.6819,4.6986,116000.0
2011-08-18 11:00:00,5.62,5.62,5.6,5.61,56000.0,4.6986,4.6986,4.6819,4.6903,56000.0
2011-08-18 11:10:00,5.61,5.63,5.59,5.6,97000.0,4.6903,4.707,4.6735,4.6819,97000.0
2011-08-18 11:20:00,5.59,5.62,5.59,5.6,107000.0,4.6735,4.6986,4.6735,4.6819,107000.0
2011-08-18 11:30:00,5.6,5.61,5.58,5.6,322000.0,4.6819,4.6903,4.6652,4.6819,322000.0
2011-08-18 11:40:00,5.6,5.64,5.59,5.64,184000.0,4.6819,4.7153,4.6735,4.7153,184000.0
2011-08-18 11:50:00,5.64,5.64,5.61,5.62,57000.0,4.7153,4.7153,4.6903,4.6986,57000.0
2011-08-18 12:00:00,5.62,5.62,5.59,5.59,53000.0,4.6986,4.6986,4.6735,4.6735,53000.0
2011-08-18 12:10:00,5.59,5.6,5.58,5.6,68000.0,4.6735,4.6819,4.6652,4.6819,68000.0
2011-08-18 12:20:00,5.6,5.6,5.6,5.6,43000.0,4.6819,4.6819,4.6819,4.6819,43000.0
2011-08-18 12:30:00,5.6,5.6,5.58,5.58,76000.0,4.6819,4.6819,4.6652,4.6652,76000.0
2011-08-18 12:40:00,5.58,5.58,5.56,5.56,80000.0,4.6652,4.6652,4.6485,4.6485,80000.0
2011-08-18 12:50:00,5.56,5.57,5.54,5.54,45000.0,4.6485,4.6568,4.6317,4.6317,45000.0
2011-08-18 13:00:00,5.55,5.55,5.52,5.53,182000.0,4.6401,4.6401,4.615,4.6234,182000.0
2011-08-18 13:10:00,5.53,5.53,5.51,5.52,128000.0,4.6234,4.6234,4.6067,4.615,128000.0
2011-08-18 13:20:00,5.53,5.53,5.51,5.52,166000.0,4.6234,4.6234,4.6067,4.615,166000.0
2011-08-18 13:30:00,5.52,5.52,5.49,5.5,179000.0,4.615,4.615,4.5899,4.5983,179000.0
2011-08-18 13:40:00,5.5,5.52,5.5,5.52,78000.0,4.5983,4.615,4.5983,4.615,78000.0
2011-08-18 13:50:00,5.52,5.53,5.5,5.51,159000.0,4.615,4.6234,4.5983,4.6067,159000.0
2011-08-18 14:00:00,5.51,5.54,5.51,5.52,126000.0,4.6067,4.6317,4.6067,4.615,126000.0
2011-08-18 14:10:00,5.53,5.54,5.52,5.54,114000.0,4.6234,4.6317,4.615,4.6317,114000.0
2011-08-18 14:20:00,5.54,5.56,5.53,5.54,115000.0,4.6317,4.6485,4.6234,4.6317,115000.0
2011-08-18 14:30:00,5.54,5.55,5.54,5.54,113000.0,4.6317,4.6401,4.6317,4.6317,113000.0
2011-08-18 14:40:00,5.54,5.54,5.52,5.52,96000.0,4.6317,4.6317,4.615,4.615,96000.0
2011-08-18 14:50:00,5.52,5.52,5.48,5.48,365000.0,4.615,4.615,4.5816,4.5816,365000.0
2011-08-18 15:00:00,5.48,5.49,5.46,5.48,246000.0,4.5816,4.5899,4.5648,4.5816,246000.0
2011-08-18 15:10:00,5.48,5.5,5.48,5.49,212000.0,4.5816,4.5983,4.5816,4.5899,212000.0
2011-08-18 15:20:00,5.49,5.51,5.48,5.51,211000.0,4.5899,4.6067,4.5816,4.6067,211000.0
2011-08-18 15:30:00,5.51,5.52,5.5,5.51,156000.0,4.6067,4.615,4.5983,4.6067,156000.0
2011-08-18 15:40:00,5.51,5.51,5.48,5.5,345000.0,4.6067,4.6067,4.5816,4.5983,345000.0
2011-08-18 15:50:00,5.5,5.53,5.5,5.52,529000.0,4.5983,4.6234,4.5983,4.615,529000.0
2011-08-19 09:30:00,5.44,5.52,5.42,5.51,310000.0,4.5481,4.615,4.5314,4.6067,310000.0
2011-08-19 09:40:00,5.52,5.56,5.5,5.5,235000.0,4.615,4.6485,4.5983,4.5983,235000.0
2011-08-19 09:50:00,5.51,5.57,5.49,5.57,198000.0,4.6067,4.6568,4.5899,4.6568,198000.0
2011-08-19 10:00:00,5.57,5.58,5.54,5.55,136000.0,4.6568,4.6652,4.6317,4.6401,136000.0
2011-08-19 10:10:00,5.55,5.58,5.54,5.56,123000.0,4.6401,4.6652,4.6317,4.6485,123000.0
2011-08-19 10:20:00,5.56,5.58,5.55,5.58,412000.0,4.6485,4.6652,4.6401,4.6652,412000.0
2011-08-19 10:30:00,5.59,5.6,5.56,5.56,83000.0,4.6735,4.6819,4.6485,4.6485,83000.0
2011-08-19 10:40:00,5.58,5.58,5.54,5.55,88000.0,4.6652,4.6652,4.6317,4.6401,88000.0
2011-08-19 10:50:00,5.56,5.56,5.53,5.53,73000.0,4.6485,4.6485,4.6234,4.6234,73000.0
2011-08-19 11:00:00,5.53,5.54,5.5,5.5,88000.0,4.6234,4.6317,4.5983,4.5983,88000.0
2011-08-19 11:10:00,5.5,5.51,5.48,5.48,75000.0,4.5983,4.6067,4.5816,4.5816,75000.0
2011-08-19 11:20:00,5.48,5.51,5.47,5.5,57000.0,4.5816,4.6067,4.5732,4.5983,57000.0
2011-08-19 11:30:00,5.5,5.53,5.48,5.5,128000.0,4.5983,4.6234,4.5816,4.5983,128000.0
2011-08-19 11:40:00,5.5,5.53,5.5,5.52,144000.0,4.5983,4.6234,4.5983,4.615,144000.0
2011-08-19 11:50:00,5.52,5.54,5.52,5.54,126000.0,4.615,4.6317,4.615,4.6317,126000.0
2011-08-19 12:00:00,5.54,5.54,5.52,5.53,131000.0,4.6317,4.6317,4.615,4.6234,131000.0
2011-08-19 12:10:00,5.52,5.53,5.5,5.5,220000.0,4.615,4.6234,4.5983,4.5983,220000.0
2011-08-19 12:20:00,5.5,5.5,5.49,5.49,106000.0,4.5983,4.5983,4.5899,4.5899,106000.0
2011-08-19 12:30:00,5.5,5.51,5.48,5.49,215000.0,4.5983,4.6067,4.5816,4.5899,215000.0
2011-08-19 12:40:00,5.49,5.52,5.49,5.52,119000.0,4.5899,4.615,4.5899,4.615,119000.0
2011-08-19 12:50:00,5.52,5.52,5.48,5.48,111000.0,4.615,4.615,4.5816,4.5816,111000.0
2011-08-19 13:00:00,5.48,5.49,5.48,5.49,167000.0,4.5816,4.5899,4.5816,4.5899,167000.0
2011-08-19 13:10:00,5.49,5.49,5.47,5.48,126000.0,4.5899,4.5899,4.5732,4.5816,126000.0
2011-08-19 13:20:00,5.48,5.48,5.46,5.46,203000.0,4.5816,4.5816,4.5648,4.5648,203000.0
2011-08-19 13:30:00,5.46,5.46,5.43,5.43,314000.0,4.5648,4.5648,4.5398,4.5398,314000.0
2011-08-19 13:40:00,5.43,5.44,5.41,5.44,132000.0,4.5398,4.5481,4.523,4.5481,132000.0
2011-08-19 13:50:00,5.44,5.44,5.4,5.41,347000.0,4.5481,4.5481,4.5147,4.523,347000.0
2011-08-19 14:00:00,5.41,5.41,5.38,5.39,360000.0,4.523,4.523,4.498,4.5063,360000.0
2011-08-19 14:10:00,5.39,5.39,5.35,5.35,254000.0,4.5063,4.5063,4.4729,4.4729,254000.0
2011-08-19 14:20:00,5.35,5.35,5.33,5.33,371000.0,4.4729,4.4729,4.4562,4.4562,371000.0
2011-08-19 14:30:00,5.33,5.36,5.33,5.36,220000.0,4.4562,4.4812,4.4562,4.4812,220000.0
2011-08-19 14:40:00,5.36,5.36,5.32,5.33,288000.0,4.4812,4.4812,4.4478,4.4562,288000.0
2011-08-19 14:50:00,5.33,5.35,5.31,5.33,399000.0,4.4562,4.4729,4.4394,4.4562,399000.0
2011-08-19 15:00:00,5.33,5.35,5.32,5.33,372000.0,4.4562,4.4729,4.4478,4.4562,372000.0
2011-08-19 15:10:00,5.33,5.34,5.32,5.34,204000.0,4.4562,4.4645,4.4478,4.4645,204000.0
2011-08-19 15:20:00,5.33,5.38,5.33,5.36,291000.0,4.4562,4.498,4.4562,4.4812,291000.0
2011-08-19 15:30:00,5.36,5.37,5.35,5.37,222000.0,4.4812,4.4896,4.4729,4.4896,222000.0
2011-08-19 15:40:00,5.37,5.37,5.35,5.37,346000.0,4.4896,4.4896,4.4729,4.4896,346000.0
2011-08-19 15:50:00,5.37,5.38,5.34,5.34,551000.0,4.4896,4.498,4.4645,4.4645,551000.0
2011-08-22 09:30:00,5.34,5.49,5.34,5.44,258000.0,4.4645,4.5899,4.4645,4.5481,258000.0
2011-08-22 09:40:00,5.44,5.44,5.36,5.4,420000.0,4.5481,4.5481,4.4812,4.5147,420000.0
2011-08-22 09:50:00,5.4,5.4,5.36,5.38,157000.0,4.5147,4.5147,4.4812,4.498,157000.0
2011-08-22 10:00:00,5.38,5.41,5.38,5.39,102000.0,4.498,4.523,4.498,4.5063,102000.0
2011-08-22 10:10:00,5.39,5.42,5.37,5.42,80000.0,4.5063,4.5314,4.4896,4.5314,80000.0
2011-08-22 10:20:00,5.43,5.47,5.42,5.46,308000.0,4.5398,4.5732,4.5314,4.5648,308000.0
2011-08-22 10:30:00,5.47,5.5,5.45,5.45,450000.0,4.5732,4.5983,4.5565,4.5565,450000.0
2011-08-22 10:40:00,5.46,5.48,5.45,5.47,61000.0,4.5648,4.5816,4.5565,4.5732,61000.0
2011-08-22 10:50:00,5.47,5.48,5.42,5.42,69000.0,4.5732,4.5816,4.5314,4.5314,69000.0
2011-08-22 11:00:00,5.42,5.43,5.42,5.43,72000.0,4.5314,4.5398,4.5314,4.5398,72000.0
2011-08-22 11:10:00,5.43,5.44,5.39,5.4,70000.0,4.5398,4.5481,4.5063,4.5147,70000.0
2011-08-22 11:20:00,5.4,5.4,5.38,5.39,59000.0,4.5147,4.5147,4.498,4.5063,59000.0
2011-08-22 11:30:00,5.39,5.41,5.38,5.39,79000.0,4.5063,4.523,4.498,4.5063,79000.0
2011-08-22 11:40:00,5.38,5.39,5.37,5.39,89000.0,4.498,4.5063,4.4896,4.5063,89000.0
2011-08-22 11:50:00,5.4,5.4,5.36,5.36,104000.0,4.5147,4.5147,4.4812,4.4812,104000.0
2011-08-22 12:00:00,5.36,5.39,5.36,5.38,63000.0,4.4812,4.5063,4.4812,4.498,63000.0
2011-08-22 12:10:00,5.38,5.38,5.36,5.38,89000.0,4.498,4.498,4.4812,4.498,89000.0
2011-08-22 12:20:00,5.39,5.41,5.38,5.38,75000.0,4.5063,4.523,4.498,4.498,75000.0
2011-08-22 12:30:00,5.38,5.4,5.38,5.4,96000.0,4.498,4.5147,4.498,4.5147,96000.0
2011-08-22 12:40:00,5.4,5.44,5.39,5.44,68000.0,4.5147,4.5481,4.5063,4.5481,68000.0
2011-08-22 12:50:00,5.44,5.46,5.42,5.45,58000.0,4.5481,4.5648,4.5314,4.5565,58000.0
2011-08-22 13:00:00,5.44,5.47,5.44,5.44,154000.0,4.5481,4.5732,4.5481,4.5481,154000.0
2011-08-22 13:10:00,5.44,5.44,5.43,5.43,91000.0,4.5481,4.5481,4.5398,4.5398,91000.0
2011-08-22 13:20:00,5.44,5.45,5.43,5.43,76000.0,4.5481,4.5565,4.5398,4.5398,76000.0
2011-08-22 13:30:00,5.43,5.45,5.43,5.43,113000.0,4.5398,4.5565,4.5398,4.5398,113000.0
2011-08-22 13:40:00,5.44,5.44,5.4,5.41,93000.0,4.5481,4.5481,4.5147,4.523,93000.0
2011-08-22 13:50:00,5.41,5.43,5.39,5.43,260000.0,4.523,4.5398,4.5063,4.5398,260000.0
2011-08-22 14:00:00,5.42,5.44,5.41,5.41,178000.0,4.5314,4.5481,4.523,4.523,178000.0
2011-08-22 14:10:00,5.41,5.43,5.4,5.41,192000.0,4.523,4.5398,4.5147,4.523,192000.0
2011-08-22 14:20:00,5.42,5.43,5.4,5.4,147000.0,4.5314,4.5398,4.5147,4.5147,147000.0
2011-08-22 14:30:00,5.41,5.42,5.39,5.39,112000.0,4.523,4.5314,4.5063,4.5063,112000.0
2011-08-22 14:40:00,5.4,5.4,5.39,5.4,85000.0,4.5147,4.5147,4.5063,4.5147,85000.0
2011-08-22 14:50:00,5.4,5.4,5.39,5.4,101000.0,4.5147,4.5147,4.5063,4.5147,101000.0
2011-08-22 15:00:00,5.39,5.42,5.39,5.4,180000.0,4.5063,4.5314,4.5063,4.5147,180000.0
2011-08-22 15:10:00,5.4,5.43,5.4,5.42,450000.0,4.5147,4.5398,4.5147,4.5314,450000.0
2011-08-22 15:20:00,5.43,5.44,5.42,5.43,265000.0,4.5398,4.5481,4.5314,4.5398,265000.0
2011-08-22 15:30:00,5.43,5.45,5.43,5.44,233000.0,4.5398,4.5565,4.5398,4.5481,233000.0
2011-08-22 15:40:00,5.44,5.45,5.43,5.44,289000.0,4.5481,4.5565,4.5398,4.5481,289000.0
2011-08-22 15:50:00,5.44,5.45,5.41,5.44,541000.0,4.5481,4.5565,4.523,4.5481,541000.0
2011-08-23 09:30:00,5.47,5.5,5.41,5.42,189000.0,4.5732,4.5983,4.523,4.5314,189000.0
2011-08-23 09:40:00,5.42,5.48,5.41,5.48,98000.0,4.5314,4.5816,4.523,4.5816,98000.0
2011-08-23 09:50:00,5.49,5.57,5.46,5.49,819000.0,4.5899,4.6568,4.5648,4.5899,819000.0
2011-08-23 10:00:00,5.48,5.59,5.48,5.59,141000.0,4.5816,4.6735,4.5816,4.6735,141000.0
2011-08-23 10:10:00,5.58,5.6,5.57,5.58,131000.0,4.6652,4.6819,4.6568,4.6652,131000.0
2011-08-23 10:20:00,5.58,5.62,5.58,5.62,177000.0,4.6652,4.6986,4.6652,4.6986,177000.0
2011-08-23 10:30:00,5.62,5.63,5.6,5.63,123000.0,4.6986,4.707,4.6819,4.707,123000.0
2011-08-23 10:40:00,5.63,5.65,5.62,5.64,263000.0,4.707,4.7237,4.6986,4.7153,263000.0
2011-08-23 10:50:00,5.64,5.66,5.63,5.65,334000.0,4.7153,4.7321,4.707,4.7237,334000.0
2011-08-23 11:00:00,5.64,5.66,5.63,5.65,136000.0,4.7153,4.7321,4.707,4.7237,136000.0
2011-08-23 11:10:00,5.65,5.67,5.62,5.66,108000.0,4.7237,4.7404,4.6986,4.7321,108000.0
2011-08-23 11:20:00,5.65,5.65,5.63,5.65,67000.0,4.7237,4.7237,4.707,4.7237,67000.0
2011-08-23 11:30:00,5.65,5.7,5.65,5.69,109000.0,4.7237,4.7655,4.7237,4.7571,109000.0
2011-08-23 11:40:00,5.69,5.7,5.68,5.68,95000.0,4.7571,4.7655,4.7488,4.7488,95000.0
2011-08-23 11:50:00,5.68,5.71,5.68,5.7,260000.0,4.7488,4.7739,4.7488,4.7655,260000.0
2011-08-23 12:00:00,5.7,5.7,5.67,5.69,112000.0,4.7655,4.7655,4.7404,4.7571,112000.0
2011-08-23 12:10:00,5.69,5.71,5.69,5.7,47000.0,4.7571,4.7739,4.7571,4.7655,47000.0
2011-08-23 12:20:00,5.69,5.7,5.68,5.69,43000.0,4.7571,4.7655,4.7488,4.7571,43000.0
2011-08-23 12:30:00,5.69,5.7,5.68,5.69,69000.0,4.7571,4.7655,4.7488,4.7571,69000.0
2011-08-23 12:40:00,5.69,5.71,5.69,5.69,62000.0,4.7571,4.7739,4.7571,4.7571,62000.0
2011-08-23 12:50:00,5.69,5.71,5.69,5.7,110000.0,4.7571,4.7739,4.7571,4.7655,110000.0
2011-08-23 13:00:00,5.7,5.71,5.7,5.7,38000.0,4.7655,4.7739,4.7655,4.7655,38000.0
2011-08-23 13:10:00,5.69,5.7,5.68,5.7,99000.0,4.7571,4.7655,4.7488,4.7655,99000.0
2011-08-23 13:20:00,5.7,5.7,5.68,5.69,33000.0,4.7655,4.7655,4.7488,4.7571,33000.0
2011-08-23 13:30:00,5.68,5.69,5.66,5.68,69000.0,4.7488,4.7571,4.7321,4.7488,69000.0
2011-08-23 13:40:00,5.68,5.7,5.66,5.69,79000.0,4.7488,4.7655,4.7321,4.7571,79000.0
2011-08-23 13:50:00,5.68,5.69,5.64,5.67,66000.0,4.7488,4.7571,4.7153,4.7404,66000.0
2011-08-23 14:00:00,5.67,5.67,5.65,5.66,42000.0,4.7404,4.7404,4.7237,4.7321,42000.0
2011-08-23 14:10:00,5.67,5.67,5.65,5.65,140000.0,4.7404,4.7404,4.7237,4.7237,140000.0
2011-08-23 14:20:00,5.65,5.68,5.64,5.67,45000.0,4.7237,4.7488,4.7153,4.7404,45000.0
2011-08-23 14:30:00,5.67,5.69,5.67,5.69,129000.0,4.7404,4.7571,4.7404,4.7571,129000.0
2011-08-23 14:40:00,5.68,5.7,5.68,5.7,92000.0,4.7488,4.7655,4.7488,4.7655,92000.0
2011-08-23 14:50:00,5.7,5.71,5.69,5.71,85000.0,4.7655,4.7739,4.7571,4.7739,85000.0
2011-08-23 15:00:00,5.7,5.73,5.7,5.72,269000.0,4.7655,4.7906,4.7655,4.7822,269000.0
2011-08-23 15:10:00,5.72,5.73,5.71,5.73,238000.0,4.7822,4.7906,4.7739,4.7906,238000.0
2011-08-23 15:20:00,5.73,5.74,5.72,5.73,175000.0,4.7906,4.7989,4.7822,4.7906,175000.0
2011-08-23 15:30:00,5.73,5.74,5.71,5.74,136000.0,4.7906,4.7989,4.7739,4.7989,136000.0
2011-08-23 15:40:00,5.74,5.76,5.74,5.76,274000.0,4.7989,4.8157,4.7989,4.8157,274000.0
2011-08-23 15:50:00,5.76,5.77,5.74,5.77,357000.0,4.8157,4.824,4.7989,4.824,357000.0
2011-08-24 09:30:00,5.76,5.77,5.72,5.72,84000.0,4.8157,4.824,4.7822,4.7822,84000.0
2011-08-24 09:40:00,5.71,5.75,5.7,5.74,39000.0,4.7739,4.8073,4.7655,4.7989,39000.0
2011-08-24 09:50:00,5.74,5.8,5.74,5.8,134000.0,4.7989,4.8491,4.7989,4.8491,134000.0
2011-08-24 10:00:00,5.8,5.84,5.78,5.83,188000.0,4.8491,4.8825,4.8324,4.8742,188000.0
2011-08-24 10:10:00,5.83,5.84,5.81,5.81,86000.0,4.8742,4.8825,4.8575,4.8575,86000.0
2011-08-24 10:20:00,5.81,5.83,5.81,5.82,169000.0,4.8575,4.8742,4.8575,4.8658,169000.0
2011-08-24 10:30:00,5.82,5.83,5.79,5.82,270000.0,4.8658,4.8742,4.8407,4.8658,270000.0
2011-08-24 10:40:00,5.81,5.83,5.76,5.76,224000.0,4.8575,4.8742,4.8157,4.8157,224000.0
2011-08-24 10:50:00,5.76,5.79,5.76,5.76,163000.0,4.8157,4.8407,4.8157,4.8157,163000.0
2011-08-24 11:00:00,5.76,5.78,5.74,5.78,142000.0,4.8157,4.8324,4.7989,4.8324,142000.0
2011-08-24 11:10:00,5.78,5.8,5.77,5.78,75000.0,4.8324,4.8491,4.824,4.8324,75000.0
2011-08-24 11:20:00,5.78,5.8,5.77,5.79,63000.0,4.8324,4.8491,4.824,4.8407,63000.0
2011-08-24 11:30:00,5.79,5.8,5.78,5.8,146000.0,4.8407,4.8491,4.8324,4.8491,146000.0
2011-08-24 11:40:00,5.8,5.81,5.79,5.8,343000.0,4.8491,4.8575,4.8407,4.8491,343000.0
2011-08-24 11:50:00,5.81,5.81,5.78,5.78,124000.0,4.8575,4.8575,4.8324,4.8324,124000.0
2011-08-24 12:00:00,5.77,5.78,5.76,5.78,161000.0,4.824,4.8324,4.8157,4.8324,161000.0
2011-08-24 12:10:00,5.78,5.8,5.77,5.78,131000.0,4.8324,4.8491,4.824,4.8324,131000.0
2011-08-24 12:20:00,5.78,5.8,5.78,5.79,25000.0,4.8324,4.8491,4.8324,4.8407,25000.0
2011-08-24 12:30:00,5.79,5.8,5.79,5.79,69000.0,4.8407,4.8491,4.8407,4.8407,69000.0
2011-08-24 12:40:00,5.79,5.8,5.78,5.79,58000.0,4.8407,4.8491,4.8324,4.8407,58000.0
2011-08-24 12:50:00,5.78,5.82,5.78,5.82,48000.0,4.8324,4.8658,4.8324,4.8658,48000.0
2011-08-24 13:00:00,5.82,5.83,5.81,5.81,113000.0,4.8658,4.8742,4.8575,4.8575,113000.0
2011-08-24 13:10:00,5.81,5.83,5.81,5.83,33000.0,4.8575,4.8742,4.8575,4.8742,33000.0
2011-08-24 13:20:00,5.83,5.85,5.83,5.84,186000.0,4.8742,4.8909,4.8742,4.8825,186000.0
2011-08-24 13:30:00,5.84,5.85,5.83,5.84,159000.0,4.8825,4.8909,4.8742,4.8825,159000.0
2011-08-24 13:40:00,5.84,5.85,5.83,5.84,170000.0,4.8825,4.8909,4.8742,4.8825,170000.0
2011-08-24 13:50:00,5.85,5.87,5.84,5.87,164000.0,4.8909,4.9076,4.8825,4.9076,164000.0
2011-08-24 14:00:00,5.87,5.87,5.84,5.85,87000.0,4.9076,4.9076,4.8825,4.8909,87000.0
2011-08-24 14:10:00,5.85,5.86,5.84,5.84,152000.0,4.8909,4.8993,4.8825,4.8825,152000.0
2011-08-24 14:20:00,5.84,5.85,5.83,5.84,102000.0,4.8825,4.8909,4.8742,4.8825,102000.0
2011-08-24 14:30:00,5.84,5.85,5.83,5.85,130000.0,4.8825,4.8909,4.8742,4.8909,130000.0
2011-08-24 14:40:00,5.84,5.85,5.84,5.84,178000.0,4.8825,4.8909,4.8825,4.8825,178000.0
2011-08-24 14:50:00,5.84,5.85,5.84,5.85,166000.0,4.8825,4.8909,4.8825,4.8909,166000.0
2011-08-24 15:00:00,5.86,5.86,5.84,5.85,83000.0,4.8993,4.8993,4.8825,4.8909,83000.0
2011-08-24 15:10:00,5.85,5.87,5.85,5.86,84000.0,4.8909,4.9076,4.8909,4.8993,84000.0
2011-08-24 15:20:00,5.86,5.88,5.86,5.87,87000.0,4.8993,4.916,4.8993,4.9076,87000.0
2011-08-24 15:30:00,5.87,5.88,5.87,5.87,128000.0,4.9076,4.916,4.9076,4.9076,128000.0
2011-08-24 15:40:00,5.88,5.89,5.87,5.89,259000.0,4.916,4.9244,4.9076,4.9244,259000.0
2011-08-24 15:50:00,5.89,5.9,5.88,5.89,268000.0,4.9244,4.9327,4.916,4.9244,268000.0
2011-08-25 09:30:00,5.97,6.02,5.97,5.97,274000.0,4.9912,5.033,4.9912,4.9912,274000.0
2011-08-25 09:40:00,5.98,5.98,5.92,5.92,92000.0,4.9996,4.9996,4.9494,4.9494,92000.0
2011-08-25 09:50:00,5.92,5.93,5.84,5.86,194000.0,4.9494,4.9578,4.8825,4.8993,194000.0
2011-08-25 10:00:00,5.85,5.85,5.8,5.85,119000.0,4.8909,4.8909,4.8491,4.8909,119000.0
2011-08-25 10:10:00,5.85,5.85,5.82,5.82,140000.0,4.8909,4.8909,4.8658,4.8658,140000.0
2011-08-25 10:20:00,5.82,5.83,5.8,5.81,49000.0,4.8658,4.8742,4.8491,4.8575,49000.0
2011-08-25 10:30:00,5.82,5.83,5.78,5.78,84000.0,4.8658,4.8742,4.8324,4.8324,84000.0
2011-08-25 10:40:00,5.79,5.8,5.75,5.77,43000.0,4.8407,4.8491,4.8073,4.824,43000.0
2011-08-25 10:50:00,5.76,5.79,5.76,5.78,92000.0,4.8157,4.8407,4.8157,4.8324,92000.0
2011-08-25 11:00:00,5.77,5.78,5.76,5.77,45000.0,4.824,4.8324,4.8157,4.824,45000.0
2011-08-25 11:10:00,5.77,5.81,5.77,5.8,46000.0,4.824,4.8575,4.824,4.8491,46000.0
2011-08-25 11:20:00,5.8,5.83,5.8,5.82,44000.0,4.8491,4.8742,4.8491,4.8658,44000.0
2011-08-25 11:30:00,5.82,5.84,5.82,5.83,134000.0,4.8658,4.8825,4.8658,4.8742,134000.0
2011-08-25 11:40:00,5.83,5.83,5.8,5.81,43000.0,4.8742,4.8742,4.8491,4.8575,43000.0
2011-08-25 11:50:00,5.83,5.84,5.82,5.83,27000.0,4.8742,4.8825,4.8658,4.8742,27000.0
2011-08-25 12:00:00,5.83,5.84,5.82,5.82,86000.0,4.8742,4.8825,4.8658,4.8658,86000.0
2011-08-25 12:10:00,5.82,5.83,5.81,5.82,53000.0,4.8658,4.8742,4.8575,4.8658,53000.0
2011-08-25 12:20:00,5.82,5.82,5.81,5.81,48000.0,4.8658,4.8658,4.8575,4.8575,48000.0
2011-08-25 12:30:00,5.82,5.83,5.8,5.83,263000.0,4.8658,4.8742,4.8491,4.8742,263000.0
2011-08-25 12:40:00,5.82,5.84,5.81,5.83,152000.0,4.8658,4.8825,4.8575,4.8742,152000.0
2011-08-25 12:50:00,5.83,5.84,5.82,5.83,65000.0,4.8742,4.8825,4.8658,4.8742,65000.0
2011-08-25 13:00:00,5.83,5.84,5.83,5.83,130000.0,4.8742,4.8825,4.8742,4.8742,130000.0
2011-08-25 13:10:00,5.83,5.86,5.81,5.85,403000.0,4.8742,4.8993,4.8575,4.8909,403000.0
2011-08-25 13:20:00,5.84,5.86,5.82,5.84,261000.0,4.8825,4.8993,4.8658,4.8825,261000.0
2011-08-25 13:30:00,5.85,5.86,5.83,5.85,35000.0,4.8909,4.8993,4.8742,4.8909,35000.0
2011-08-25 13:40:00,5.85,5.85,5.83,5.83,55000.0,4.8909,4.8909,4.8742,4.8742,55000.0
2011-08-25 13:50:00,5.84,5.85,5.83,5.84,31000.0,4.8825,4.8909,4.8742,4.8825,31000.0
2011-08-25 14:00:00,5.85,5.85,5.82,5.83,61000.0,4.8909,4.8909,4.8658,4.8742,61000.0
2011-08-25 14:10:00,5.83,5.84,5.82,5.84,34000.0,4.8742,4.8825,4.8658,4.8825,34000.0
2011-08-25 14:20:00,5.83,5.84,5.82,5.84,54000.0,4.8742,4.8825,4.8658,4.8825,54000.0
2011-08-25 14:30:00,5.83,5.84,5.82,5.83,65000.0,4.8742,4.8825,4.8658,4.8742,65000.0
2011-08-25 14:40:00,5.83,5.83,5.82,5.82,34000.0,4.8742,4.8742,4.8658,4.8658,34000.0
2011-08-25 14:50:00,5.81,5.81,5.79,5.79,51000.0,4.8575,4.8575,4.8407,4.8407,51000.0
2011-08-25 15:00:00,5.79,5.81,5.78,5.81,63000.0,4.8407,4.8575,4.8324,4.8575,63000.0
2011-08-25 15:10:00,5.8,5.82,5.8,5.81,63000.0,4.8491,4.8658,4.8491,4.8575,63000.0
2011-08-25 15:20:00,5.83,5.84,5.81,5.81,54000.0,4.8742,4.8825,4.8575,4.8575,54000.0
2011-08-25 15:30:00,5.8,5.81,5.79,5.79,99000.0,4.8491,4.8575,4.8407,4.8407,99000.0
2011-08-25 15:40:00,5.8,5.8,5.76,5.77,328000.0,4.8491,4.8491,4.8157,4.824,328000.0
2011-08-25 15:50:00,5.77,5.77,5.75,5.75,378000.0,4.824,4.824,4.8073,4.8073,378000.0
2011-08-26 09:30:00,5.71,5.77,5.71,5.72,124000.0,4.7739,4.824,4.7739,4.7822,124000.0
2011-08-26 09:40:00,5.73,5.75,5.67,5.69,152000.0,4.7906,4.8073,4.7404,4.7571,152000.0
2011-08-26 09:50:00,5.69,5.7,5.66,5.69,267000.0,4.7571,4.7655,4.7321,4.7571,267000.0
2011-08-26 10:00:00,5.68,5.69,5.62,5.63,267000.0,4.7488,4.7571,4.6986,4.707,267000.0
2011-08-26 10:10:00,5.62,5.64,5.6,5.63,238000.0,4.6986,4.7153,4.6819,4.707,238000.0
2011-08-26 10:20:00,5.62,5.76,5.62,5.76,371000.0,4.6986,4.8157,4.6986,4.8157,371000.0
2011-08-26 10:30:00,5.75,5.75,5.7,5.72,369000.0,4.8073,4.8073,4.7655,4.7822,369000.0
2011-08-26 10:40:00,5.72,5.79,5.69,5.77,118000.0,4.7822,4.8407,4.7571,4.824,118000.0
2011-08-26 10:50:00,5.77,5.77,5.73,5.73,56000.0,4.824,4.824,4.7906,4.7906,56000.0
2011-08-26 11:00:00,5.72,5.79,5.72,5.78,50000.0,4.7822,4.8407,4.7822,4.8324,50000.0
2011-08-26 11:10:00,5.79,5.83,5.79,5.79,81000.0,4.8407,4.8742,4.8407,4.8407,81000.0
2011-08-26 11:20:00,5.8,5.81,5.77,5.77,107000.0,4.8491,4.8575,4.824,4.824,107000.0
2011-08-26 11:30:00,5.78,5.82,5.78,5.81,42000.0,4.8324,4.8658,4.8324,4.8575,42000.0
2011-08-26 11:40:00,5.81,5.81,5.79,5.8,87000.0,4.8575,4.8575,4.8407,4.8491,87000.0
2011-08-26 11:50:00,5.8,5.81,5.79,5.81,58000.0,4.8491,4.8575,4.8407,4.8575,58000.0
2011-08-26 12:00:00,5.81,5.84,5.81,5.83,104000.0,4.8575,4.8825,4.8575,4.8742,104000.0
2011-08-26 12:10:00,5.84,5.85,5.82,5.82,95000.0,4.8825,4.8909,4.8658,4.8658,95000.0
2011-08-26 12:20:00,5.82,5.86,5.82,5.85,89000.0,4.8658,4.8993,4.8658,4.8909,89000.0
2011-08-26 12:30:00,5.86,5.86,5.82,5.83,119000.0,4.8993,4.8993,4.8658,4.8742,119000.0
2011-08-26 12:40:00,5.83,5.85,5.83,5.83,80000.0,4.8742,4.8909,4.8742,4.8742,80000.0
2011-08-26 12:50:00,5.83,5.85,5.83,5.84,92000.0,4.8742,4.8909,4.8742,4.8825,92000.0
2011-08-26 13:00:00,5.84,5.86,5.83,5.85,83000.0,4.8825,4.8993,4.8742,4.8909,83000.0
2011-08-26 13:10:00,5.86,5.87,5.85,5.86,93000.0,4.8993,4.9076,4.8909,4.8993,93000.0
2011-08-26 13:20:00,5.86,5.89,5.86,5.89,127000.0,4.8993,4.9244,4.8993,4.9244,127000.0
2011-08-26 13:30:00,5.89,5.91,5.89,5.9,149000.0,4.9244,4.9411,4.9244,4.9327,149000.0
2011-08-26 13:40:00,5.9,5.93,5.9,5.92,109000.0,4.9327,4.9578,4.9327,4.9494,109000.0
2011-08-26 13:50:00,5.92,5.95,5.91,5.95,143000.0,4.9494,4.9745,4.9411,4.9745,143000.0
2011-08-26 14:00:00,5.95,5.96,5.94,5.94,275000.0,4.9745,4.9829,4.9662,4.9662,275000.0
2011-08-26 14:10:00,5.95,5.96,5.94,5.96,136000.0,4.9745,4.9829,4.9662,4.9829,136000.0
2011-08-26 14:20:00,5.96,5.96,5.92,5.93,238000.0,4.9829,4.9829,4.9494,4.9578,238000.0
2011-08-26 14:30:00,5.93,5.94,5.92,5.94,320000.0,4.9578,4.9662,4.9494,4.9662,320000.0
2011-08-26 14:40:00,5.94,5.97,5.94,5.96,123000.0,4.9662,4.9912,4.9662,4.9829,123000.0
2011-08-26 14:50:00,5.96,5.96,5.95,5.95,138000.0,4.9829,4.9829,4.9745,4.9745,138000.0
2011-08-26 15:00:00,5.95,5.96,5.92,5.92,145000.0,4.9745,4.9829,4.9494,4.9494,145000.0
2011-08-26 15:10:00,5.92,5.92,5.9,5.9,95000.0,4.9494,4.9494,4.9327,4.9327,95000.0
2011-08-26 15:20:00,5.9,5.91,5.88,5.9,73000.0,4.9327,4.9411,4.916,4.9327,73000.0
2011-08-26 15:30:00,5.9,5.93,5.9,5.93,106000.0,4.9327,4.9578,4.9327,4.9578,106000.0
2011-08-26 15:40:00,5.93,5.95,5.93,5.95,134000.0,4.9578,4.9745,4.9578,4.9745,134000.0
2011-08-26 15:50:00,5.94,5.95,5.93,5.93,301000.0,4.9662,4.9745,4.9578,4.9578,301000.0
2011-08-29 09:30:00,6.0,6.03,5.97,6.0,324000.0,5.0163,5.0414,4.9912,5.0163,324000.0
2011-08-29 09:40:00,6.0,6.04,6.0,6.03,128000.0,5.0163,5.0498,5.0163,5.0414,128000.0
2011-08-29 09:50:00,6.04,6.05,6.01,6.04,146000.0,5.0498,5.0581,5.0247,5.0498,146000.0
2011-08-29 10:00:00,6.02,6.04,6.0,6.02,141000.0,5.033,5.0498,5.0163,5.033,141000.0
2011-08-29 10:10:00,6.01,6.03,6.01,6.03,91000.0,5.0247,5.0414,5.0247,5.0414,91000.0
2011-08-29 10:20:00,6.02,6.05,6.02,6.03,35000.0,5.033,5.0581,5.033,5.0414,35000.0
2011-08-29 10:30:00,6.03,6.05,6.03,6.04,48000.0,5.0414,5.0581,5.0414,5.0498,48000.0
2011-08-29 10:40:00,6.04,6.05,6.02,6.03,78000.0,5.0498,5.0581,5.033,5.0414,78000.0
2011-08-29 10:50:00,6.02,6.03,6.01,6.02,59000.0,5.033,5.0414,5.0247,5.033,59000.0
2011-08-29 11:00:00,6.01,6.01,6.0,6.0,17000.0,5.0247,5.0247,5.0163,5.0163,17000.0
2011-08-29 11:10:00,6.0,6.01,5.99,6.01,126000.0,5.0163,5.0247,5.008,5.0247,126000.0
2011-08-29 11:20:00,6.01,6.01,5.98,5.99,80000.0,5.0247,5.0247,4.9996,5.008,80000.0
2011-08-29 11:30:00,5.99,6.0,5.98,5.99,67000.0,5.008,5.0163,4.9996,5.008,67000.0
2011-08-29 11:40:00,5.99,6.01,5.99,6.01,38000.0,5.008,5.0247,5.008,5.0247,38000.0
2011-08-29 11:50:00,6.01,6.03,6.01,6.01,57000.0,5.0247,5.0414,5.0247,5.0247,57000.0
2011-08-29 12:00:00,6.01,6.04,6.01,6.04,45000.0,5.0247,5.0498,5.0247,5.0498,45000.0
2011-08-29 12:10:00,6.04,6.04,6.03,6.04,28000.0,5.0498,5.0498,5.0414,5.0498,28000.0
2011-08-29 12:20:00,6.04,6.05,6.04,6.05,21000.0,5.0498,5.0581,5.0498,5.0581,21000.0
2011-08-29 12:30:00,6.05,6.05,6.04,6.04,19000.0,5.0581,5.0581,5.0498,5.0498,19000.0
2011-08-29 12:40:00,6.04,6.05,6.04,6.04,26000.0,5.0498,5.0581,5.0498,5.0498,26000.0
2011-08-29 12:50:00,6.04,6.05,6.04,6.05,29000.0,5.0498,5.0581,5.0498,5.0581,29000.0
2011-08-29 13:00:00,6.05,6.05,6.05,6.05,46000.0,5.0581,5.0581,5.0581,5.0581,46000.0
2011-08-29 13:10:00,6.05,6.07,6.05,6.05,37000.0,5.0581,5.0748,5.0581,5.0581,37000.0
2011-08-29 13:20:00,6.05,6.06,6.05,6.06,22000.0,5.0581,5.0665,5.0581,5.0665,22000.0
2011-08-29 13:30:00,6.05,6.06,6.05,6.05,19000.0,5.0581,5.0665,5.0581,5.0581,19000.0
2011-08-29 13:40:00,6.06,6.06,6.04,6.04,36000.0,5.0665,5.0665,5.0498,5.0498,36000.0
2011-08-29 13:50:00,6.03,6.05,6.03,6.04,50000.0,5.0414,5.0581,5.0414,5.0498,50000.0
2011-08-29 14:00:00,6.04,6.04,6.03,6.04,49000.0,5.0498,5.0498,5.0414,5.0498,49000.0
2011-08-29 14:10:00,6.04,6.05,6.04,6.05,30000.0,5.0498,5.0581,5.0498,5.0581,30000.0
2011-08-29 14:20:00,6.04,6.06,6.04,6.05,26000.0,5.0498,5.0665,5.0498,5.0581,26000.0
2011-08-29 14:30:00,6.06,6.06,6.05,6.06,53000.0,5.0665,5.0665,5.0581,5.0665,53000.0
2011-08-29 14:40:00,6.06,6.07,6.06,6.07,55000.0,5.0665,5.0748,5.0665,5.0748,55000.0
2011-08-29 14:50:00,6.06,6.06,6.05,6.05,43000.0,5.0665,5.0665,5.0581,5.0581,43000.0
2011-08-29 15:00:00,6.05,6.07,6.05,6.07,62000.0,5.0581,5.0748,5.0581,5.0748,62000.0
2011-08-29 15:10:00,6.06,6.08,6.05,6.05,143000.0,5.0665,5.0832,5.0581,5.0581,143000.0
2011-08-29 15:20:00,6.05,6.08,6.04,6.08,420000.0,5.0581,5.0832,5.0498,5.0832,420000.0
2011-08-29 15:30:00,6.08,6.1,6.08,6.1,91000.0,5.0832,5.0999,5.0832,5.0999,91000.0
2011-08-29 15:40:00,6.1,6.1,6.08,6.08,110000.0,5.0999,5.0999,5.0832,5.0832,110000.0
2011-08-29 15:50:00,6.09,6.1,6.08,6.1,186000.0,5.0916,5.0999,5.0832,5.0999,186000.0
2011-08-30 09:30:00,6.05,6.08,6.04,6.08,33000.0,5.0581,5.0832,5.0498,5.0832,33000.0
2011-08-30 09:40:00,6.08,6.14,6.08,6.13,160000.0,5.0832,5.1334,5.0832,5.125,160000.0
2011-08-30 09:50:00,6.13,6.14,6.09,6.09,264000.0,5.125,5.1334,5.0916,5.0916,264000.0
2011-08-30 10:00:00,6.09,6.09,6.03,6.05,103000.0,5.0916,5.0916,5.0414,5.0581,103000.0
2011-08-30 10:10:00,6.05,6.06,6.03,6.03,56000.0,5.0581,5.0665,5.0414,5.0414,56000.0
2011-08-30 10:20:00,6.04,6.07,6.04,6.06,37000.0,5.0498,5.0748,5.0498,5.0665,37000.0
2011-08-30 10:30:00,6.06,6.09,6.05,6.07,88000.0,5.0665,5.0916,5.0581,5.0748,88000.0
2011-08-30 10:40:00,6.07,6.08,6.05,6.06,70000.0,5.0748,5.0832,5.0581,5.0665,70000.0
2011-08-30 10:50:00,6.06,6.11,6.06,6.1,270000.0,5.0665,5.1083,5.0665,5.0999,270000.0
2011-08-30 11:00:00,6.1,6.11,6.08,6.1,93000.0,5.0999,5.1083,5.0832,5.0999,93000.0
2011-08-30 11:10:00,6.1,6.11,6.08,6.08,32000.0,5.0999,5.1083,5.0832,5.0832,32000.0
2011-08-30 11:20:00,6.09,6.13,6.08,6.12,29000.0,5.0916,5.125,5.0832,5.1166,29000.0
2011-08-30 11:30:00,6.11,6.17,6.11,6.16,52000.0,5.1083,5.1584,5.1083,5.1501,52000.0
2011-08-30 11:40:00,6.16,6.17,6.13,6.13,103000.0,5.1501,5.1584,5.125,5.125,103000.0
2011-08-30 11:50:00,6.13,6.15,6.12,6.15,57000.0,5.125,5.1417,5.1166,5.1417,57000.0
2011-08-30 12:00:00,6.14,6.15,6.11,6.11,48000.0,5.1334,5.1417,5.1083,5.1083,48000.0
2011-08-30 12:10:00,6.11,6.12,6.09,6.1,89000.0,5.1083,5.1166,5.0916,5.0999,89000.0
2011-08-30 12:20:00,6.1,6.11,6.09,6.09,40000.0,5.0999,5.1083,5.0916,5.0916,40000.0
2011-08-30 12:30:00,6.1,6.1,6.1,6.1,8000.0,5.0999,5.0999,5.0999,5.0999,8000.0
2011-08-30 12:40:00,6.09,6.09,6.04,6.04,105000.0,5.0916,5.0916,5.0498,5.0498,105000.0
2011-08-30 12:50:00,6.04,6.05,6.03,6.03,136000.0,5.0498,5.0581,5.0414,5.0414,136000.0
2011-08-30 13:00:00,6.03,6.04,6.01,6.03,239000.0,5.0414,5.0498,5.0247,5.0414,239000.0
2011-08-30 13:10:00,6.03,6.05,6.02,6.03,96000.0,5.0414,5.0581,5.033,5.0414,96000.0
2011-08-30 13:20:00,6.03,6.03,6.01,6.01,74000.0,5.0414,5.0414,5.0247,5.0247,74000.0
2011-08-30 13:30:00,6.01,6.01,5.99,6.0,317000.0,5.0247,5.0247,5.008,5.0163,317000.0
2011-08-30 13:40:00,6.0,6.01,5.99,6.0,311000.0,5.0163,5.0247,5.008,5.0163,311000.0
2011-08-30 13:50:00,6.0,6.01,6.0,6.01,102000.0,5.0163,5.0247,5.0163,5.0247,102000.0
2011-08-30 14:00:00,6.01,6.02,5.99,6.01,168000.0,5.0247,5.033,5.008,5.0247,168000.0
2011-08-30 14:10:00,6.01,6.04,6.01,6.02,73000.0,5.0247,5.0498,5.0247,5.033,73000.0
2011-08-30 14:20:00,6.03,6.06,6.02,6.05,208000.0,5.0414,5.0665,5.033,5.0581,208000.0
2011-08-30 14:30:00,6.05,6.05,6.03,6.04,182000.0,5.0581,5.0581,5.0414,5.0498,182000.0
2011-08-30 14:40:00,6.04,6.05,6.03,6.04,91000.0,5.0498,5.0581,5.0414,5.0498,91000.0
2011-08-30 14:50:00,6.05,6.07,6.05,6.06,273000.0,5.0581,5.0748,5.0581,5.0665,273000.0
2011-08-30 15:00:00,6.06,6.09,6.06,6.08,148000.0,5.0665,5.0916,5.0665,5.0832,148000.0
2011-08-30 15:10:00,6.08,6.09,6.07,6.08,125000.0,5.0832,5.0916,5.0748,5.0832,125000.0
2011-08-30 15:20:00,6.08,6.1,6.08,6.1,82000.0,5.0832,5.0999,5.0832,5.0999,82000.0
2011-08-30 15:30:00,6.09,6.12,6.09,6.12,90000.0,5.0916,5.1166,5.0916,5.1166,90000.0
2011-08-30 15:40:00,6.11,6.13,6.11,6.11,308000.0,5.1083,5.125,5.1083,5.1083,308000.0
2011-08-30 15:50:00,6.12,6.12,6.08,6.09,278000.0,5.1166,5.1166,5.0832,5.0916,278000.0
2011-08-31 09:30:00,6.12,6.17,6.11,6.15,90000.0,5.1166,5.1584,5.1083,5.1417,90000.0
2011-08-31 09:40:00,6.15,6.16,6.12,6.14,226000.0,5.1417,5.1501,5.1166,5.1334,226000.0
2011-08-31 09:50:00,6.17,6.17,6.13,6.14,144000.0,5.1584,5.1584,5.125,5.1334,144000.0
2011-08-31 10:00:00,6.15,6.17,6.14,6.16,156000.0,5.1417,5.1584,5.1334,5.1501,156000.0
2011-08-31 10:10:00,6.16,6.19,6.15,6.19,96000.0,5.1501,5.1752,5.1417,5.1752,96000.0
2011-08-31 10:20:00,6.18,6.2,6.18,6.19,68000.0,5.1668,5.1835,5.1668,5.1752,68000.0
2011-08-31 10:30:00,6.19,6.21,6.18,6.18,95000.0,5.1752,5.1919,5.1668,5.1668,95000.0
2011-08-31 10:40:00,6.18,6.18,6.15,6.15,128000.0,5.1668,5.1668,5.1417,5.1417,128000.0
2011-08-31 10:50:00,6.15,6.16,6.15,6.15,30000.0,5.1417,5.1501,5.1417,5.1417,30000.0
2011-08-31 11:00:00,6.15,6.16,6.14,6.16,50000.0,5.1417,5.1501,5.1334,5.1501,50000.0
2011-08-31 11:10:00,6.15,6.18,6.15,6.15,37000.0,5.1417,5.1668,5.1417,5.1417,37000.0
2011-08-31 11:20:00,6.15,6.15,6.12,6.13,25000.0,5.1417,5.1417,5.1166,5.125,25000.0
2011-08-31 11:30:00,6.13,6.13,6.11,6.12,36000.0,5.125,5.125,5.1083,5.1166,36000.0
2011-08-31 11:40:00,6.13,6.14,6.12,6.12,49000.0,5.125,5.1334,5.1166,5.1166,49000.0
2011-08-31 11:50:00,6.12,6.12,6.09,6.09,63000.0,5.1166,5.1166,5.0916,5.0916,63000.0
2011-08-31 12:00:00,6.09,6.14,6.09,6.14,85000.0,5.0916,5.1334,5.0916,5.1334,85000.0
2011-08-31 12:10:00,6.14,6.15,6.13,6.14,33000.0,5.1334,5.1417,5.125,5.1334,33000.0
2011-08-31 12:20:00,6.14,6.16,6.14,6.15,54000.0,5.1334,5.1501,5.1334,5.1417,54000.0
2011-08-31 12:30:00,6.14,6.17,6.14,6.15,114000.0,5.1334,5.1584,5.1334,5.1417,114000.0
2011-08-31 12:40:00,6.15,6.16,6.13,6.15,39000.0,5.1417,5.1501,5.125,5.1417,39000.0
2011-08-31 12:50:00,6.15,6.17,6.15,6.16,23000.0,5.1417,5.1584,5.1417,5.1501,23000.0
2011-08-31 13:00:00,6.17,6.17,6.15,6.15,34000.0,5.1584,5.1584,5.1417,5.1417,34000.0
2011-08-31 13:10:00,6.15,6.17,6.15,6.15,64000.0,5.1417,5.1584,5.1417,5.1417,64000.0
2011-08-31 13:20:00,6.15,6.15,6.13,6.13,31000.0,5.1417,5.1417,5.125,5.125,31000.0
2011-08-31 13:30:00,6.14,6.15,6.12,6.13,80000.0,5.1334,5.1417,5.1166,5.125,80000.0
2011-08-31 13:40:00,6.13,6.15,6.11,6.11,37000.0,5.125,5.1417,5.1083,5.1083,37000.0
2011-08-31 13:50:00,6.11,6.11,6.09,6.09,44000.0,5.1083,5.1083,5.0916,5.0916,44000.0
2011-08-31 14:00:00,6.1,6.1,6.08,6.09,93000.0,5.0999,5.0999,5.0832,5.0916,93000.0
2011-08-31 14:10:00,6.09,6.09,6.07,6.08,108000.0,5.0916,5.0916,5.0748,5.0832,108000.0
2011-08-31 14:20:00,6.08,6.1,6.08,6.09,37000.0,5.0832,5.0999,5.0832,5.0916,37000.0
2011-08-31 14:30:00,6.09,6.09,6.06,6.08,148000.0,5.0916,5.0916,5.0665,5.0832,148000.0
2011-08-31 14:40:00,6.08,6.08,6.06,6.07,99000.0,5.0832,5.0832,5.0665,5.0748,99000.0
2011-08-31 14:50:00,6.07,6.07,6.06,6.07,161000.0,5.0748,5.0748,5.0665,5.0748,161000.0
2011-08-31 15:00:00,6.07,6.11,6.07,6.1,103000.0,5.0748,5.1083,5.0748,5.0999,103000.0
2011-08-31 15:10:00,6.1,6.11,6.06,6.07,162000.0,5.0999,5.1083,5.0665,5.0748,162000.0
2011-08-31 15:20:00,6.07,6.1,6.07,6.09,187000.0,5.0748,5.0999,5.0748,5.0916,187000.0
2011-08-31 15:30:00,6.1,6.12,6.08,6.1,122000.0,5.0999,5.1166,5.0832,5.0999,122000.0
2011-08-31 15:40:00,6.1,6.13,6.09,6.13,230000.0,5.0999,5.125,5.0916,5.125,230000.0
2011-08-31 15:50:00,6.14,6.15,6.12,6.14,1013000.0,5.1334,5.1417,5.1166,5.1334,1013000.0
2011-09-01 09:30:00,6.16,6.18,6.09,6.17,361000.0,5.1501,5.1668,5.0916,5.1584,361000.0
2011-09-01 09:40:00,6.17,6.19,6.15,6.17,256000.0,5.1584,5.1752,5.1417,5.1584,256000.0
2011-09-01 09:50:00,6.17,6.2,6.16,6.19,176000.0,5.1584,5.1835,5.1501,5.1752,176000.0
2011-09-01 10:00:00,6.2,6.28,6.2,6.26,539000.0,5.1835,5.2504,5.1835,5.2337,539000.0
2011-09-01 10:10:00,6.26,6.26,6.2,6.21,343000.0,5.2337,5.2337,5.1835,5.1919,343000.0
2011-09-01 10:20:00,6.22,6.24,6.2,6.23,222000.0,5.2002,5.217,5.1835,5.2086,222000.0
2011-09-01 10:30:00,6.23,6.23,6.19,6.21,296000.0,5.2086,5.2086,5.1752,5.1919,296000.0
2011-09-01 10:40:00,6.2,6.24,6.2,6.22,129000.0,5.1835,5.217,5.1835,5.2002,129000.0
2011-09-01 10:50:00,6.22,6.25,6.22,6.24,271000.0,5.2002,5.2253,5.2002,5.217,271000.0
2011-09-01 11:00:00,6.24,6.26,6.24,6.25,215000.0,5.217,5.2337,5.217,5.2253,215000.0
2011-09-01 11:10:00,6.25,6.25,6.23,6.25,140000.0,5.2253,5.2253,5.2086,5.2253,140000.0
2011-09-01 11:20:00,6.26,6.26,6.24,6.25,153000.0,5.2337,5.2337,5.217,5.2253,153000.0
2011-09-01 11:30:00,6.25,6.27,6.25,6.27,110000.0,5.2253,5.2421,5.2253,5.2421,110000.0
2011-09-01 11:40:00,6.27,6.28,6.25,6.28,302000.0,5.2421,5.2504,5.2253,5.2504,302000.0
2011-09-01 11:50:00,6.28,6.33,6.28,6.32,260000.0,5.2504,5.2922,5.2504,5.2839,260000.0
2011-09-01 12:00:00,6.32,6.32,6.27,6.29,183000.0,5.2839,5.2839,5.2421,5.2588,183000.0
2011-09-01 12:10:00,6.29,6.29,6.25,6.27,85000.0,5.2588,5.2588,5.2253,5.2421,85000.0
2011-09-01 12:20:00,6.28,6.29,6.27,6.28,64000.0,5.2504,5.2588,5.2421,5.2504,64000.0
2011-09-01 12:30:00,6.28,6.28,6.26,6.26,57000.0,5.2504,5.2504,5.2337,5.2337,57000.0
2011-09-01 12:40:00,6.26,6.27,6.24,6.25,91000.0,5.2337,5.2421,5.217,5.2253,91000.0
2011-09-01 12:50:00,6.24,6.25,6.22,6.22,164000.0,5.217,5.2253,5.2002,5.2002,164000.0
2011-09-01 13:00:00,6.22,6.23,6.21,6.21,48000.0,5.2002,5.2086,5.1919,5.1919,48000.0
2011-09-01 13:10:00,6.21,6.21,6.2,6.21,53000.0,5.1919,5.1919,5.1835,5.1919,53000.0
2011-09-01 13:20:00,6.21,6.22,6.19,6.21,74000.0,5.1919,5.2002,5.1752,5.1919,74000.0
2011-09-01 13:30:00,6.2,6.21,6.17,6.18,85000.0,5.1835,5.1919,5.1584,5.1668,85000.0
2011-09-01 13:40:00,6.18,6.19,6.16,6.19,77000.0,5.1668,5.1752,5.1501,5.1752,77000.0
2011-09-01 13:50:00,6.19,6.19,6.15,6.15,110000.0,5.1752,5.1752,5.1417,5.1417,110000.0
2011-09-01 14:00:00,6.15,6.16,6.13,6.13,104000.0,5.1417,5.1501,5.125,5.125,104000.0
2011-09-01 14:10:00,6.12,6.14,6.12,6.13,131000.0,5.1166,5.1334,5.1166,5.125,131000.0
2011-09-01 14:20:00,6.12,6.13,6.11,6.12,91000.0,5.1166,5.125,5.1083,5.1166,91000.0
2011-09-01 14:30:00,6.13,6.17,6.13,6.16,94000.0,5.125,5.1584,5.125,5.1501,94000.0
2011-09-01 14:40:00,6.16,6.17,6.14,6.15,72000.0,5.1501,5.1584,5.1334,5.1417,72000.0
2011-09-01 14:50:00,6.14,6.16,6.13,6.14,80000.0,5.1334,5.1501,5.125,5.1334,80000.0
2011-09-01 15:00:00,6.14,6.14,6.12,6.12,132000.0,5.1334,5.1334,5.1166,5.1166,132000.0
2011-09-01 15:10:00,6.12,6.14,6.12,6.13,99000.0,5.1166,5.1334,5.1166,5.125,99000.0
2011-09-01 15:20:00,6.13,6.14,6.11,6.13,114000.0,5.125,5.1334,5.1083,5.125,114000.0
2011-09-01 15:30:00,6.13,6.13,6.1,6.1,131000.0,5.125,5.125,5.0999,5.0999,131000.0
2011-09-01 15:40:00,6.1,6.13,6.1,6.13,186000.0,5.0999,5.125,5.0999,5.125,186000.0
2011-09-01 15:50:00,6.13,6.13,6.11,6.13,408000.0,5.125,5.125,5.1083,5.125,408000.0
2011-09-02 09:30:00,5.99,6.05,5.95,5.96,132000.0,5.008,5.0581,4.9745,4.9829,132000.0
2011-09-02 09:40:00,5.96,6.01,5.96,6.01,50000.0,4.9829,5.0247,4.9829,5.0247,50000.0
2011-09-02 09:50:00,6.02,6.06,6.02,6.05,111000.0,5.033,5.0665,5.033,5.0581,111000.0
2011-09-02 10:00:00,6.05,6.07,6.02,6.05,85000.0,5.0581,5.0748,5.033,5.0581,85000.0
2011-09-02 10:10:00,6.06,6.07,6.02,6.04,117000.0,5.0665,5.0748,5.033,5.0498,117000.0
2011-09-02 10:20:00,6.05,6.05,6.02,6.02,52000.0,5.0581,5.0581,5.033,5.033,52000.0
2011-09-02 10:30:00,6.01,6.02,5.99,6.01,71000.0,5.0247,5.033,5.008,5.0247,71000.0
2011-09-02 10:40:00,6.01,6.03,5.99,6.0,42000.0,5.0247,5.0414,5.008,5.0163,42000.0
2011-09-02 10:50:00,6.01,6.01,6.0,6.01,47000.0,5.0247,5.0247,5.0163,5.0247,47000.0
2011-09-02 11:00:00,6.01,6.02,6.0,6.02,63000.0,5.0247,5.033,5.0163,5.033,63000.0
2011-09-02 11:10:00,6.02,6.05,6.02,6.04,51000.0,5.033,5.0581,5.033,5.0498,51000.0
2011-09-02 11:20:00,6.05,6.06,6.05,6.05,50000.0,5.0581,5.0665,5.0581,5.0581,50000.0
2011-09-02 11:30:00,6.05,6.06,6.04,6.05,47000.0,5.0581,5.0665,5.0498,5.0581,47000.0
2011-09-02 11:40:00,6.05,6.06,6.04,6.04,123000.0,5.0581,5.0665,5.0498,5.0498,123000.0
2011-09-02 11:50:00,6.04,6.05,6.03,6.04,54000.0,5.0498,5.0581,5.0414,5.0498,54000.0
2011-09-02 12:00:00,6.04,6.04,6.03,6.03,38000.0,5.0498,5.0498,5.0414,5.0414,38000.0
2011-09-02 12:10:00,6.04,6.05,6.03,6.04,87000.0,5.0498,5.0581,5.0414,5.0498,87000.0
2011-09-02 12:20:00,6.04,6.04,6.02,6.03,58000.0,5.0498,5.0498,5.033,5.0414,58000.0
2011-09-02 12:30:00,6.02,6.03,6.02,6.02,26000.0,5.033,5.0414,5.033,5.033,26000.0
2011-09-02 12:40:00,6.02,6.04,6.02,6.03,47000.0,5.033,5.0498,5.033,5.0414,47000.0
2011-09-02 12:50:00,6.04,6.04,6.03,6.04,86000.0,5.0498,5.0498,5.0414,5.0498,86000.0
2011-09-02 13:00:00,6.04,6.05,6.03,6.03,117000.0,5.0498,5.0581,5.0414,5.0414,117000.0
2011-09-02 13:10:00,6.03,6.03,6.0,6.0,33000.0,5.0414,5.0414,5.0163,5.0163,33000.0
2011-09-02 13:20:00,6.0,6.01,6.0,6.0,60000.0,5.0163,5.0247,5.0163,5.0163,60000.0
2011-09-02 13:30:00,6.0,6.01,5.99,5.99,102000.0,5.0163,5.0247,5.008,5.008,102000.0
2011-09-02 13:40:00,5.99,5.99,5.98,5.98,93000.0,5.008,5.008,4.9996,4.9996,93000.0
2011-09-02 13:50:00,5.98,5.99,5.97,5.99,93000.0,4.9996,5.008,4.9912,5.008,93000.0
2011-09-02 14:00:00,5.99,6.01,5.99,5.99,157000.0,5.008,5.0247,5.008,5.008,157000.0
2011-09-02 14:10:00,5.99,6.0,5.97,5.97,49000.0,5.008,5.0163,4.9912,4.9912,49000.0
2011-09-02 14:20:00,5.97,5.98,5.97,5.97,42000.0,4.9912,4.9996,4.9912,4.9912,42000.0
2011-09-02 14:30:00,5.97,5.97,5.96,5.96,104000.0,4.9912,4.9912,4.9829,4.9829,104000.0
2011-09-02 14:40:00,5.96,5.97,5.95,5.95,59000.0,4.9829,4.9912,4.9745,4.9745,59000.0
2011-09-02 14:50:00,5.96,5.97,5.95,5.96,174000.0,4.9829,4.9912,4.9745,4.9829,174000.0
2011-09-02 15:00:00,5.96,5.97,5.95,5.96,79000.0,4.9829,4.9912,4.9745,4.9829,79000.0
2011-09-02 15:10:00,5.95,5.96,5.95,5.95,106000.0,4.9745,4.9829,4.9745,4.9745,106000.0
2011-09-02 15:20:00,5.95,5.97,5.95,5.96,84000.0,4.9745,4.9912,4.9745,4.9829,84000.0
2011-09-02 15:30:00,5.97,5.99,5.96,5.98,97000.0,4.9912,5.008,4.9829,4.9996,97000.0
2011-09-02 15:40:00,5.98,6.0,5.97,5.97,101000.0,4.9996,5.0163,4.9912,4.9912,101000.0
2011-09-02 15:50:00,5.97,5.99,5.96,5.96,190000.0,4.9912,5.008,4.9829,4.9829,190000.0
2011-09-06 09:30:00,5.9,5.9,5.67,5.77,313000.0,4.9327,4.9327,4.7404,4.824,313000.0
2011-09-06 09:40:00,5.78,5.84,5.78,5.83,89000.0,4.8324,4.8825,4.8324,4.8742,89000.0
2011-09-06 09:50:00,5.83,5.85,5.82,5.83,83000.0,4.8742,4.8909,4.8658,4.8742,83000.0
2011-09-06 10:00:00,5.84,5.87,5.83,5.84,246000.0,4.8825,4.9076,4.8742,4.8825,246000.0
2011-09-06 10:10:00,5.85,5.85,5.79,5.79,152000.0,4.8909,4.8909,4.8407,4.8407,152000.0
2011-09-06 10:20:00,5.79,5.79,5.74,5.74,125000.0,4.8407,4.8407,4.7989,4.7989,125000.0
2011-09-06 10:30:00,5.74,5.76,5.73,5.76,88000.0,4.7989,4.8157,4.7906,4.8157,88000.0
2011-09-06 10:40:00,5.76,5.77,5.75,5.76,68000.0,4.8157,4.824,4.8073,4.8157,68000.0
2011-09-06 10:50:00,5.76,5.8,5.76,5.8,85000.0,4.8157,4.8491,4.8157,4.8491,85000.0
2011-09-06 11:00:00,5.81,5.83,5.8,5.82,201000.0,4.8575,4.8742,4.8491,4.8658,201000.0
2011-09-06 11:10:00,5.82,5.88,5.82,5.86,159000.0,4.8658,4.916,4.8658,4.8993,159000.0
2011-09-06 11:20:00,5.87,5.88,5.86,5.88,42000.0,4.9076,4.916,4.8993,4.916,42000.0
2011-09-06 11:30:00,5.88,5.9,5.84,5.84,158000.0,4.916,4.9327,4.8825,4.8825,158000.0
2011-09-06 11:40:00,5.85,5.85,5.83,5.84,126000.0,4.8909,4.8909,4.8742,4.8825,126000.0
2011-09-06 11:50:00,5.84,5.86,5.83,5.83,138000.0,4.8825,4.8993,4.8742,4.8742,138000.0
2011-09-06 12:00:00,5.83,5.87,5.83,5.85,56000.0,4.8742,4.9076,4.8742,4.8909,56000.0
2011-09-06 12:10:00,5.85,5.87,5.84,5.87,47000.0,4.8909,4.9076,4.8825,4.9076,47000.0
2011-09-06 12:20:00,5.87,5.88,5.86,5.86,58000.0,4.9076,4.916,4.8993,4.8993,58000.0
2011-09-06 12:30:00,5.86,5.87,5.85,5.86,37000.0,4.8993,4.9076,4.8909,4.8993,37000.0
2011-09-06 12:40:00,5.86,5.88,5.86,5.87,13000.0,4.8993,4.916,4.8993,4.9076,13000.0
2011-09-06 12:50:00,5.86,5.86,5.85,5.85,32000.0,4.8993,4.8993,4.8909,4.8909,32000.0
2011-09-06 13:00:00,5.86,5.87,5.85,5.87,38000.0,4.8993,4.9076,4.8909,4.9076,38000.0
2011-09-06 13:10:00,5.87,5.88,5.86,5.88,48000.0,4.9076,4.916,4.8993,4.916,48000.0
2011-09-06 13:20:00,5.88,5.89,5.87,5.87,30000.0,4.916,4.9244,4.9076,4.9076,30000.0
2011-09-06 13:30:00,5.87,5.89,5.85,5.89,57000.0,4.9076,4.9244,4.8909,4.9244,57000.0
2011-09-06 13:40:00,5.89,5.91,5.88,5.91,65000.0,4.9244,4.9411,4.916,4.9411,65000.0
2011-09-06 13:50:00,5.91,5.92,5.9,5.9,45000.0,4.9411,4.9494,4.9327,4.9327,45000.0
2011-09-06 14:00:00,5.9,5.93,5.9,5.92,121000.0,4.9327,4.9578,4.9327,4.9494,121000.0
2011-09-06 14:10:00,5.93,5.96,5.93,5.95,84000.0,4.9578,4.9829,4.9578,4.9745,84000.0
2011-09-06 14:20:00,5.95,5.97,5.94,5.95,54000.0,4.9745,4.9912,4.9662,4.9745,54000.0
2011-09-06 14:30:00,5.95,5.96,5.94,5.94,42000.0,4.9745,4.9829,4.9662,4.9662,42000.0
2011-09-06 14:40:00,5.94,5.95,5.93,5.94,56000.0,4.9662,4.9745,4.9578,4.9662,56000.0
2011-09-06 14:50:00,5.93,5.94,5.92,5.93,131000.0,4.9578,4.9662,4.9494,4.9578,131000.0
2011-09-06 15:00:00,5.93,5.93,5.9,5.91,152000.0,4.9578,4.9578,4.9327,4.9411,152000.0
2011-09-06 15:10:00,5.91,5.91,5.9,5.91,149000.0,4.9411,4.9411,4.9327,4.9411,149000.0
2011-09-06 15:20:00,5.91,5.95,5.91,5.93,140000.0,4.9411,4.9745,4.9411,4.9578,140000.0
2011-09-06 15:30:00,5.93,5.96,5.92,5.96,150000.0,4.9578,4.9829,4.9494,4.9829,150000.0
2011-09-06 15:40:00,5.96,5.99,5.96,5.98,206000.0,4.9829,5.008,4.9829,4.9996,206000.0
2011-09-06 15:50:00,5.98,6.0,5.97,5.99,307000.0,4.9996,5.0163,4.9912,5.008,307000.0
2011-09-07 09:30:00,6.1,6.14,6.06,6.14,282000.0,5.0999,5.1334,5.0665,5.1334,282000.0
2011-09-07 09:40:00,6.13,6.17,6.13,6.17,199000.0,5.125,5.1584,5.125,5.1584,199000.0
2011-09-07 09:50:00,6.17,6.17,6.13,6.16,175000.0,5.1584,5.1584,5.125,5.1501,175000.0
2011-09-07 10:00:00,6.16,6.17,6.14,6.17,113000.0,5.1501,5.1584,5.1334,5.1584,113000.0
2011-09-07 10:10:00,6.18,6.18,6.15,6.18,90000.0,5.1668,5.1668,5.1417,5.1668,90000.0
2011-09-07 10:20:00,6.18,6.19,6.15,6.15,88000.0,5.1668,5.1752,5.1417,5.1417,88000.0
2011-09-07 10:30:00,6.16,6.16,6.13,6.15,189000.0,5.1501,5.1501,5.125,5.1417,189000.0
2011-09-07 10:40:00,6.15,6.17,6.14,6.14,269000.0,5.1417,5.1584,5.1334,5.1334,269000.0
2011-09-07 10:50:00,6.14,6.15,6.13,6.15,206000.0,5.1334,5.1417,5.125,5.1417,206000.0
2011-09-07 11:00:00,6.14,6.15,6.14,6.14,49000.0,5.1334,5.1417,5.1334,5.1334,49000.0
2011-09-07 11:10:00,6.15,6.15,6.14,6.15,72000.0,5.1417,5.1417,5.1334,5.1417,72000.0
2011-09-07 11:20:00,6.15,6.18,6.14,6.17,78000.0,5.1417,5.1668,5.1334,5.1584,78000.0
2011-09-07 11:30:00,6.17,6.17,6.15,6.17,134000.0,5.1584,5.1584,5.1417,5.1584,134000.0
2011-09-07 11:40:00,6.17,6.18,6.17,6.18,36000.0,5.1584,5.1668,5.1584,5.1668,36000.0
2011-09-07 11:50:00,6.18,6.19,6.17,6.17,37000.0,5.1668,5.1752,5.1584,5.1584,37000.0
2011-09-07 12:00:00,6.17,6.19,6.17,6.18,127000.0,5.1584,5.1752,5.1584,5.1668,127000.0
2011-09-07 12:10:00,6.19,6.19,6.19,6.19,29000.0,5.1752,5.1752,5.1752,5.1752,29000.0
2011-09-07 12:20:00,6.19,6.2,6.19,6.2,99000.0,5.1752,5.1835,5.1752,5.1835,99000.0
2011-09-07 12:30:00,6.19,6.21,6.19,6.2,72000.0,5.1752,5.1919,5.1752,5.1835,72000.0
2011-09-07 12:40:00,6.21,6.21,6.2,6.2,76000.0,5.1919,5.1919,5.1835,5.1835,76000.0
2011-09-07 12:50:00,6.2,6.21,6.19,6.21,73000.0,5.1835,5.1919,5.1752,5.1919,73000.0
2011-09-07 13:00:00,6.2,6.22,6.2,6.21,51000.0,5.1835,5.2002,5.1835,5.1919,51000.0
2011-09-07 13:10:00,6.21,6.22,6.21,6.22,61000.0,5.1919,5.2002,5.1919,5.2002,61000.0
2011-09-07 13:20:00,6.21,6.22,6.21,6.21,67000.0,5.1919,5.2002,5.1919,5.1919,67000.0
2011-09-07 13:30:00,6.22,6.22,6.2,6.2,95000.0,5.2002,5.2002,5.1835,5.1835,95000.0
2011-09-07 13:40:00,6.2,6.2,6.18,6.18,59000.0,5.1835,5.1835,5.1668,5.1668,59000.0
2011-09-07 13:50:00,6.18,6.19,6.18,6.18,44000.0,5.1668,5.1752,5.1668,5.1668,44000.0
2011-09-07 14:00:00,6.18,6.21,6.18,6.21,88000.0,5.1668,5.1919,5.1668,5.1919,88000.0
2011-09-07 14:10:00,6.22,6.23,6.21,6.21,60000.0,5.2002,5.2086,5.1919,5.1919,60000.0
2011-09-07 14:20:00,6.21,6.22,6.2,6.22,57000.0,5.1919,5.2002,5.1835,5.2002,57000.0
2011-09-07 14:30:00,6.22,6.22,6.2,6.21,63000.0,5.2002,5.2002,5.1835,5.1919,63000.0
2011-09-07 14:40:00,6.21,6.22,6.2,6.22,55000.0,5.1919,5.2002,5.1835,5.2002,55000.0
2011-09-07 14:50:00,6.22,6.24,6.22,6.24,112000.0,5.2002,5.217,5.2002,5.217,112000.0
2011-09-07 15:00:00,6.24,6.24,6.23,6.24,154000.0,5.217,5.217,5.2086,5.217,154000.0
2011-09-07 15:10:00,6.24,6.24,6.23,6.24,119000.0,5.217,5.217,5.2086,5.217,119000.0
2011-09-07 15:20:00,6.24,6.24,6.22,6.24,106000.0,5.217,5.217,5.2002,5.217,106000.0
2011-09-07 15:30:00,6.24,6.24,6.23,6.24,158000.0,5.217,5.217,5.2086,5.217,158000.0
2011-09-07 15:40:00,6.24,6.24,6.23,6.23,146000.0,5.217,5.217,5.2086,5.2086,146000.0
2011-09-07 15:50:00,6.22,6.26,6.22,6.26,470000.0,5.2002,5.2337,5.2002,5.2337,470000.0
2011-09-08 09:30:00,6.2,6.24,6.17,6.24,48000.0,5.1835,5.217,5.1584,5.217,48000.0
2011-09-08 09:40:00,6.24,6.28,6.23,6.28,133000.0,5.217,5.2504,5.2086,5.2504,133000.0
2011-09-08 09:50:00,6.28,6.28,6.25,6.26,242000.0,5.2504,5.2504,5.2253,5.2337,242000.0
2011-09-08 10:00:00,6.26,6.27,6.24,6.27,131000.0,5.2337,5.2421,5.217,5.2421,131000.0
2011-09-08 10:10:00,6.27,6.31,6.27,6.31,206000.0,5.2421,5.2755,5.2421,5.2755,206000.0
2011-09-08 10:20:00,6.31,6.35,6.31,6.34,234000.0,5.2755,5.3089,5.2755,5.3006,234000.0
2011-09-08 10:30:00,6.34,6.39,6.34,6.38,447000.0,5.3006,5.3424,5.3006,5.334,447000.0
2011-09-08 10:40:00,6.38,6.39,6.36,6.37,473000.0,5.334,5.3424,5.3173,5.3257,473000.0
2011-09-08 10:50:00,6.36,6.37,6.35,6.36,223000.0,5.3173,5.3257,5.3089,5.3173,223000.0
2011-09-08 11:00:00,6.36,6.4,6.36,6.4,277000.0,5.3173,5.3507,5.3173,5.3507,277000.0
2011-09-08 11:10:00,6.4,6.41,6.39,6.41,209000.0,5.3507,5.3591,5.3424,5.3591,209000.0
2011-09-08 11:20:00,6.4,6.42,6.4,6.41,165000.0,5.3507,5.3675,5.3507,5.3591,165000.0
2011-09-08 11:30:00,6.41,6.42,6.4,6.42,121000.0,5.3591,5.3675,5.3507,5.3675,121000.0
2011-09-08 11:40:00,6.42,6.42,6.4,6.4,130000.0,5.3675,5.3675,5.3507,5.3507,130000.0
2011-09-08 11:50:00,6.4,6.4,6.36,6.37,100000.0,5.3507,5.3507,5.3173,5.3257,100000.0
2011-09-08 12:00:00,6.37,6.37,6.36,6.36,101000.0,5.3257,5.3257,5.3173,5.3173,101000.0
2011-09-08 12:10:00,6.36,6.39,6.36,6.38,71000.0,5.3173,5.3424,5.3173,5.334,71000.0
2011-09-08 12:20:00,6.39,6.4,6.39,6.39,90000.0,5.3424,5.3507,5.3424,5.3424,90000.0
2011-09-08 12:30:00,6.39,6.39,6.37,6.37,83000.0,5.3424,5.3424,5.3257,5.3257,83000.0
2011-09-08 12:40:00,6.37,6.37,6.35,6.36,102000.0,5.3257,5.3257,5.3089,5.3173,102000.0
2011-09-08 12:50:00,6.36,6.38,6.36,6.38,32000.0,5.3173,5.334,5.3173,5.334,32000.0
2011-09-08 13:00:00,6.38,6.38,6.36,6.38,97000.0,5.334,5.334,5.3173,5.334,97000.0
2011-09-08 13:10:00,6.38,6.39,6.36,6.39,128000.0,5.334,5.3424,5.3173,5.3424,128000.0
2011-09-08 13:20:00,6.39,6.41,6.38,6.41,113000.0,5.3424,5.3591,5.334,5.3591,113000.0
2011-09-08 13:30:00,6.41,6.42,6.38,6.4,236000.0,5.3591,5.3675,5.334,5.3507,236000.0
2011-09-08 13:40:00,6.39,6.39,6.35,6.35,131000.0,5.3424,5.3424,5.3089,5.3089,131000.0
2011-09-08 13:50:00,6.36,6.37,6.34,6.35,395000.0,5.3173,5.3257,5.3006,5.3089,395000.0
2011-09-08 14:00:00,6.35,6.37,6.35,6.37,205000.0,5.3089,5.3257,5.3089,5.3257,205000.0
2011-09-08 14:10:00,6.37,6.37,6.34,6.35,136000.0,5.3257,5.3257,5.3006,5.3089,136000.0
2011-09-08 14:20:00,6.35,6.35,6.32,6.34,200000.0,5.3089,5.3089,5.2839,5.3006,200000.0
2011-09-08 14:30:00,6.33,6.36,6.32,6.35,217000.0,5.2922,5.3173,5.2839,5.3089,217000.0
2011-09-08 14:40:00,6.35,6.37,6.34,6.35,110000.0,5.3089,5.3257,5.3006,5.3089,110000.0
2011-09-08 14:50:00,6.35,6.36,6.35,6.36,135000.0,5.3089,5.3173,5.3089,5.3173,135000.0
2011-09-08 15:00:00,6.35,6.35,6.31,6.33,152000.0,5.3089,5.3089,5.2755,5.2922,152000.0
2011-09-08 15:10:00,6.32,6.33,6.3,6.32,163000.0,5.2839,5.2922,5.2671,5.2839,163000.0
2011-09-08 15:20:00,6.32,6.34,6.32,6.34,150000.0,5.2839,5.3006,5.2839,5.3006,150000.0
2011-09-08 15:30:00,6.34,6.36,6.33,6.35,211000.0,5.3006,5.3173,5.2922,5.3089,211000.0
2011-09-08 15:40:00,6.35,6.37,6.34,6.36,249000.0,5.3089,5.3257,5.3006,5.3173,249000.0
2011-09-08 15:50:00,6.36,6.36,6.35,6.35,544000.0,5.3173,5.3173,5.3089,5.3089,544000.0
2011-09-09 09:30:00,6.29,6.3,6.2,6.28,350000.0,5.2588,5.2671,5.1835,5.2504,350000.0
2011-09-09 09:40:00,6.29,6.37,6.27,6.37,223000.0,5.2588,5.3257,5.2421,5.3257,223000.0
2011-09-09 09:50:00,6.36,6.4,6.36,6.36,190000.0,5.3173,5.3507,5.3173,5.3173,190000.0
2011-09-09 10:00:00,6.36,6.4,6.35,6.39,182000.0,5.3173,5.3507,5.3089,5.3424,182000.0
2011-09-09 10:10:00,6.39,6.39,6.34,6.36,138000.0,5.3424,5.3424,5.3006,5.3173,138000.0
2011-09-09 10:20:00,6.35,6.4,6.34,6.4,115000.0,5.3089,5.3507,5.3006,5.3507,115000.0
2011-09-09 10:30:00,6.4,6.4,6.39,6.4,109000.0,5.3507,5.3507,5.3424,5.3507,109000.0
2011-09-09 10:40:00,6.4,6.42,6.4,6.4,122000.0,5.3507,5.3675,5.3507,5.3507,122000.0
2011-09-09 10:50:00,6.41,6.43,6.41,6.41,74000.0,5.3591,5.3758,5.3591,5.3591,74000.0
2011-09-09 11:00:00,6.41,6.47,6.41,6.47,212000.0,5.3591,5.4093,5.3591,5.4093,212000.0
2011-09-09 11:10:00,6.47,6.49,6.45,6.45,803000.0,5.4093,5.426,5.3925,5.3925,803000.0
2011-09-09 11:20:00,6.46,6.46,6.4,6.41,331000.0,5.4009,5.4009,5.3507,5.3591,331000.0
2011-09-09 11:30:00,6.4,6.43,6.4,6.43,192000.0,5.3507,5.3758,5.3507,5.3758,192000.0
2011-09-09 11:40:00,6.42,6.43,6.4,6.4,462000.0,5.3675,5.3758,5.3507,5.3507,462000.0
2011-09-09 11:50:00,6.4,6.41,6.38,6.4,156000.0,5.3507,5.3591,5.334,5.3507,156000.0
2011-09-09 12:00:00,6.4,6.41,6.4,6.4,337000.0,5.3507,5.3591,5.3507,5.3507,337000.0
2011-09-09 12:10:00,6.41,6.43,6.4,6.42,261000.0,5.3591,5.3758,5.3507,5.3675,261000.0
2011-09-09 12:20:00,6.42,6.43,6.41,6.42,118000.0,5.3675,5.3758,5.3591,5.3675,118000.0
2011-09-09 12:30:00,6.42,6.43,6.42,6.42,345000.0,5.3675,5.3758,5.3675,5.3675,345000.0
2011-09-09 12:40:00,6.42,6.43,6.42,6.43,166000.0,5.3675,5.3758,5.3675,5.3758,166000.0
2011-09-09 12:50:00,6.43,6.47,6.43,6.46,214000.0,5.3758,5.4093,5.3758,5.4009,214000.0
2011-09-09 13:00:00,6.46,6.47,6.45,6.46,231000.0,5.4009,5.4093,5.3925,5.4009,231000.0
2011-09-09 13:10:00,6.46,6.48,6.46,6.46,178000.0,5.4009,5.4176,5.4009,5.4009,178000.0
2011-09-09 13:20:00,6.46,6.48,6.45,6.48,242000.0,5.4009,5.4176,5.3925,5.4176,242000.0
2011-09-09 13:30:00,6.48,6.48,6.43,6.45,154000.0,5.4176,5.4176,5.3758,5.3925,154000.0
2011-09-09 13:40:00,6.45,6.45,6.42,6.42,157000.0,5.3925,5.3925,5.3675,5.3675,157000.0
2011-09-09 13:50:00,6.42,6.45,6.42,6.44,146000.0,5.3675,5.3925,5.3675,5.3842,146000.0
2011-09-09 14:00:00,6.45,6.45,6.43,6.45,132000.0,5.3925,5.3925,5.3758,5.3925,132000.0
2011-09-09 14:10:00,6.44,6.45,6.43,6.44,379000.0,5.3842,5.3925,5.3758,5.3842,379000.0
2011-09-09 14:20:00,6.44,6.44,6.43,6.44,185000.0,5.3842,5.3842,5.3758,5.3842,185000.0
2011-09-09 14:30:00,6.43,6.44,6.42,6.43,313000.0,5.3758,5.3842,5.3675,5.3758,313000.0
2011-09-09 14:40:00,6.42,6.45,6.42,6.43,270000.0,5.3675,5.3925,5.3675,5.3758,270000.0
2011-09-09 14:50:00,6.42,6.42,6.4,6.4,211000.0,5.3675,5.3675,5.3507,5.3507,211000.0
2011-09-09 15:00:00,6.4,6.42,6.38,6.42,258000.0,5.3507,5.3675,5.334,5.3675,258000.0
2011-09-09 15:10:00,6.42,6.44,6.41,6.43,317000.0,5.3675,5.3842,5.3591,5.3758,317000.0
2011-09-09 15:20:00,6.43,6.43,6.4,6.4,297000.0,5.3758,5.3758,5.3507,5.3507,297000.0
2011-09-09 15:30:00,6.4,6.47,6.4,6.46,410000.0,5.3507,5.4093,5.3507,5.4009,410000.0
2011-09-09 15:40:00,6.46,6.48,6.45,6.47,576000.0,5.4009,5.4176,5.3925,5.4093,576000.0
2011-09-09 15:50:00,6.47,6.49,6.46,6.47,727000.0,5.4093,5.426,5.4009,5.4093,727000.0
2011-09-12 09:30:00,6.37,6.47,6.37,6.46,193000.0,5.3257,5.4093,5.3257,5.4009,193000.0
2011-09-12 09:40:00,6.45,6.48,6.43,6.48,172000.0,5.3925,5.4176,5.3758,5.4176,172000.0
2011-09-12 09:50:00,6.48,6.6,6.48,6.58,533000.0,5.4176,5.5179,5.4176,5.5012,533000.0
2011-09-12 10:00:00,6.58,6.62,6.57,6.61,363000.0,5.5012,5.5347,5.4929,5.5263,363000.0
2011-09-12 10:10:00,6.6,6.61,6.53,6.53,558000.0,5.5179,5.5263,5.4594,5.4594,558000.0
2011-09-12 10:20:00,6.53,6.56,6.53,6.53,120000.0,5.4594,5.4845,5.4594,5.4594,120000.0
2011-09-12 10:30:00,6.53,6.55,6.51,6.55,299000.0,5.4594,5.4761,5.4427,5.4761,299000.0
2011-09-12 10:40:00,6.55,6.57,6.53,6.54,295000.0,5.4761,5.4929,5.4594,5.4678,295000.0
2011-09-12 10:50:00,6.54,6.55,6.52,6.53,196000.0,5.4678,5.4761,5.4511,5.4594,196000.0
2011-09-12 11:00:00,6.52,6.54,6.5,6.54,361000.0,5.4511,5.4678,5.4343,5.4678,361000.0
2011-09-12 11:10:00,6.54,6.63,6.54,6.62,701000.0,5.4678,5.543,5.4678,5.5347,701000.0
2011-09-12 11:20:00,6.61,6.63,6.59,6.6,200000.0,5.5263,5.543,5.5096,5.5179,200000.0
2011-09-12 11:30:00,6.6,6.62,6.58,6.6,139000.0,5.5179,5.5347,5.5012,5.5179,139000.0
2011-09-12 11:40:00,6.6,6.61,6.59,6.6,119000.0,5.5179,5.5263,5.5096,5.5179,119000.0
2011-09-12 11:50:00,6.6,6.61,6.59,6.6,154000.0,5.5179,5.5263,5.5096,5.5179,154000.0
2011-09-12 12:00:00,6.6,6.61,6.59,6.59,142000.0,5.5179,5.5263,5.5096,5.5096,142000.0
2011-09-12 12:10:00,6.59,6.59,6.55,6.55,146000.0,5.5096,5.5096,5.4761,5.4761,146000.0
2011-09-12 12:20:00,6.54,6.57,6.54,6.57,67000.0,5.4678,5.4929,5.4678,5.4929,67000.0
2011-09-12 12:30:00,6.57,6.57,6.54,6.55,151000.0,5.4929,5.4929,5.4678,5.4761,151000.0
2011-09-12 12:40:00,6.55,6.58,6.55,6.56,113000.0,5.4761,5.5012,5.4761,5.4845,113000.0
2011-09-12 12:50:00,6.56,6.58,6.56,6.57,87000.0,5.4845,5.5012,5.4845,5.4929,87000.0
2011-09-12 13:00:00,6.57,6.59,6.55,6.56,182000.0,5.4929,5.5096,5.4761,5.4845,182000.0
2011-09-12 13:10:00,6.56,6.6,6.56,6.58,574000.0,5.4845,5.5179,5.4845,5.5012,574000.0
2011-09-12 13:20:00,6.58,6.58,6.57,6.58,353000.0,5.5012,5.5012,5.4929,5.5012,353000.0
2011-09-12 13:30:00,6.57,6.58,6.52,6.52,369000.0,5.4929,5.5012,5.4511,5.4511,369000.0
2011-09-12 13:40:00,6.52,6.54,6.52,6.53,235000.0,5.4511,5.4678,5.4511,5.4594,235000.0
2011-09-12 13:50:00,6.53,6.55,6.53,6.54,111000.0,5.4594,5.4761,5.4594,5.4678,111000.0
2011-09-12 14:00:00,6.53,6.53,6.49,6.5,197000.0,5.4594,5.4594,5.426,5.4343,197000.0
2011-09-12 14:10:00,6.5,6.51,6.48,6.51,334000.0,5.4343,5.4427,5.4176,5.4427,334000.0
2011-09-12 14:20:00,6.51,6.54,6.5,6.53,168000.0,5.4427,5.4678,5.4343,5.4594,168000.0
2011-09-12 14:30:00,6.53,6.59,6.53,6.55,207000.0,5.4594,5.5096,5.4594,5.4761,207000.0
2011-09-12 14:40:00,6.56,6.59,6.54,6.55,152000.0,5.4845,5.5096,5.4678,5.4761,152000.0
2011-09-12 14:50:00,6.55,6.55,6.52,6.53,121000.0,5.4761,5.4761,5.4511,5.4594,121000.0
2011-09-12 15:00:00,6.53,6.53,6.51,6.51,178000.0,5.4594,5.4594,5.4427,5.4427,178000.0
2011-09-12 15:10:00,6.52,6.53,6.51,6.53,287000.0,5.4511,5.4594,5.4427,5.4594,287000.0
2011-09-12 15:20:00,6.52,6.56,6.51,6.55,163000.0,5.4511,5.4845,5.4427,5.4761,163000.0
2011-09-12 15:30:00,6.55,6.56,6.55,6.56,263000.0,5.4761,5.4845,5.4761,5.4845,263000.0
2011-09-12 15:40:00,6.56,6.59,6.55,6.57,290000.0,5.4845,5.5096,5.4761,5.4929,290000.0
2011-09-12 15:50:00,6.58,6.63,6.58,6.63,494000.0,5.5012,5.543,5.5012,5.543,494000.0
2011-09-13 09:30:00,6.63,6.65,6.58,6.58,241000.0,5.543,5.5598,5.5012,5.5012,241000.0
2011-09-13 09:40:00,6.58,6.64,6.58,6.64,157000.0,5.5012,5.5514,5.5012,5.5514,157000.0
2011-09-13 09:50:00,6.64,6.69,6.64,6.69,310000.0,5.5514,5.5932,5.5514,5.5932,310000.0
2011-09-13 10:00:00,6.69,6.69,6.68,6.68,458000.0,5.5932,5.5932,5.5848,5.5848,458000.0
2011-09-13 10:10:00,6.68,6.69,6.67,6.68,704000.0,5.5848,5.5932,5.5765,5.5848,704000.0
2011-09-13 10:20:00,6.68,6.69,6.66,6.68,113000.0,5.5848,5.5932,5.5681,5.5848,113000.0
2011-09-13 10:30:00,6.68,6.69,6.65,6.68,414000.0,5.5848,5.5932,5.5598,5.5848,414000.0
2011-09-13 10:40:00,6.68,6.69,6.68,6.68,225000.0,5.5848,5.5932,5.5848,5.5848,225000.0
2011-09-13 10:50:00,6.69,6.69,6.66,6.68,277000.0,5.5932,5.5932,5.5681,5.5848,277000.0
2011-09-13 11:00:00,6.68,6.69,6.68,6.68,257000.0,5.5848,5.5932,5.5848,5.5848,257000.0
2011-09-13 11:10:00,6.68,6.71,6.67,6.68,984000.0,5.5848,5.6099,5.5765,5.5848,984000.0
2011-09-13 11:20:00,6.68,6.68,6.64,6.67,794000.0,5.5848,5.5848,5.5514,5.5765,794000.0
2011-09-13 11:30:00,6.68,6.68,6.64,6.68,756000.0,5.5848,5.5848,5.5514,5.5848,756000.0
2011-09-13 11:40:00,6.68,6.68,6.65,6.65,143000.0,5.5848,5.5848,5.5598,5.5598,143000.0
2011-09-13 11:50:00,6.65,6.68,6.65,6.67,109000.0,5.5598,5.5848,5.5598,5.5765,109000.0
2011-09-13 12:00:00,6.66,6.69,6.64,6.68,149000.0,5.5681,5.5932,5.5514,5.5848,149000.0
2011-09-13 12:10:00,6.68,6.72,6.68,6.71,155000.0,5.5848,5.6183,5.5848,5.6099,155000.0
2011-09-13 12:20:00,6.71,6.71,6.69,6.71,76000.0,5.6099,5.6099,5.5932,5.6099,76000.0
2011-09-13 12:30:00,6.71,6.72,6.7,6.72,96000.0,5.6099,5.6183,5.6016,5.6183,96000.0
2011-09-13 12:40:00,6.72,6.73,6.71,6.71,113000.0,5.6183,5.6266,5.6099,5.6099,113000.0
2011-09-13 12:50:00,6.71,6.73,6.71,6.73,97000.0,5.6099,5.6266,5.6099,5.6266,97000.0
2011-09-13 13:00:00,6.73,6.74,6.73,6.74,116000.0,5.6266,5.635,5.6266,5.635,116000.0
2011-09-13 13:10:00,6.74,6.75,6.73,6.73,108000.0,5.635,5.6434,5.6266,5.6266,108000.0
2011-09-13 13:20:00,6.73,6.74,6.73,6.73,196000.0,5.6266,5.635,5.6266,5.6266,196000.0
2011-09-13 13:30:00,6.74,6.74,6.71,6.73,82000.0,5.635,5.635,5.6099,5.6266,82000.0
2011-09-13 13:40:00,6.73,6.76,6.72,6.76,185000.0,5.6266,5.6517,5.6183,5.6517,185000.0
2011-09-13 13:50:00,6.76,6.77,6.76,6.77,132000.0,5.6517,5.6601,5.6517,5.6601,132000.0
2011-09-13 14:00:00,6.76,6.77,6.75,6.75,125000.0,5.6517,5.6601,5.6434,5.6434,125000.0
2011-09-13 14:10:00,6.76,6.76,6.75,6.75,178000.0,5.6517,5.6517,5.6434,5.6434,178000.0
2011-09-13 14:20:00,6.75,6.79,6.75,6.78,110000.0,5.6434,5.6768,5.6434,5.6684,110000.0
2011-09-13 14:30:00,6.78,6.79,6.76,6.76,114000.0,5.6684,5.6768,5.6517,5.6517,114000.0
2011-09-13 14:40:00,6.76,6.77,6.75,6.76,172000.0,5.6517,5.6601,5.6434,5.6517,172000.0
2011-09-13 14:50:00,6.76,6.77,6.75,6.77,239000.0,5.6517,5.6601,5.6434,5.6601,239000.0
2011-09-13 15:00:00,6.77,6.77,6.75,6.77,170000.0,5.6601,5.6601,5.6434,5.6601,170000.0
2011-09-13 15:10:00,6.77,6.77,6.74,6.74,299000.0,5.6601,5.6601,5.635,5.635,299000.0
2011-09-13 15:20:00,6.74,6.77,6.71,6.77,253000.0,5.635,5.6601,5.6099,5.6601,253000.0
2011-09-13 15:30:00,6.78,6.79,6.76,6.77,245000.0,5.6684,5.6768,5.6517,5.6601,245000.0
2011-09-13 15:40:00,6.76,6.78,6.75,6.78,324000.0,5.6517,5.6684,5.6434,5.6684,324000.0
2011-09-13 15:50:00,6.78,6.79,6.76,6.76,585000.0,5.6684,5.6768,5.6517,5.6517,585000.0
2011-09-14 09:30:00,6.81,6.9,6.76,6.76,324000.0,5.6935,5.7688,5.6517,5.6517,324000.0
2011-09-14 09:40:00,6.76,6.76,6.71,6.71,334000.0,5.6517,5.6517,5.6099,5.6099,334000.0
2011-09-14 09:50:00,6.71,6.74,6.71,6.72,215000.0,5.6099,5.635,5.6099,5.6183,215000.0
2011-09-14 10:00:00,6.72,6.74,6.7,6.71,356000.0,5.6183,5.635,5.6016,5.6099,356000.0
2011-09-14 10:10:00,6.71,6.76,6.67,6.69,709000.0,5.6099,5.6517,5.5765,5.5932,709000.0
2011-09-14 10:20:00,6.68,6.69,6.65,6.69,243000.0,5.5848,5.5932,5.5598,5.5932,243000.0
2011-09-14 10:30:00,6.69,6.69,6.66,6.67,495000.0,5.5932,5.5932,5.5681,5.5765,495000.0
2011-09-14 10:40:00,6.67,6.67,6.63,6.64,307000.0,5.5765,5.5765,5.543,5.5514,307000.0
2011-09-14 10:50:00,6.64,6.64,6.62,6.64,187000.0,5.5514,5.5514,5.5347,5.5514,187000.0
2011-09-14 11:00:00,6.64,6.7,6.64,6.69,109000.0,5.5514,5.6016,5.5514,5.5932,109000.0
2011-09-14 11:10:00,6.69,6.71,6.68,6.7,135000.0,5.5932,5.6099,5.5848,5.6016,135000.0
2011-09-14 11:20:00,6.69,6.74,6.69,6.74,136000.0,5.5932,5.635,5.5932,5.635,136000.0
2011-09-14 11:30:00,6.74,6.75,6.72,6.74,319000.0,5.635,5.6434,5.6183,5.635,319000.0
2011-09-14 11:40:00,6.74,6.74,6.69,6.7,317000.0,5.635,5.635,5.5932,5.6016,317000.0
2011-09-14 11:50:00,6.69,6.69,6.66,6.67,426000.0,5.5932,5.5932,5.5681,5.5765,426000.0
2011-09-14 12:00:00,6.67,6.67,6.64,6.64,228000.0,5.5765,5.5765,5.5514,5.5514,228000.0
2011-09-14 12:10:00,6.65,6.65,6.61,6.61,286000.0,5.5598,5.5598,5.5263,5.5263,286000.0
2011-09-14 12:20:00,6.61,6.63,6.59,6.63,225000.0,5.5263,5.543,5.5096,5.543,225000.0
2011-09-14 12:30:00,6.63,6.68,6.63,6.67,197000.0,5.543,5.5848,5.543,5.5765,197000.0
2011-09-14 12:40:00,6.67,6.7,6.67,6.68,115000.0,5.5765,5.6016,5.5765,5.5848,115000.0
2011-09-14 12:50:00,6.68,6.68,6.67,6.67,109000.0,5.5848,5.5848,5.5765,5.5765,109000.0
2011-09-14 13:00:00,6.67,6.7,6.67,6.69,88000.0,5.5765,5.6016,5.5765,5.5932,88000.0
2011-09-14 13:10:00,6.69,6.7,6.68,6.7,95000.0,5.5932,5.6016,5.5848,5.6016,95000.0
2011-09-14 13:20:00,6.7,6.71,6.69,6.71,118000.0,5.6016,5.6099,5.5932,5.6099,118000.0
2011-09-14 13:30:00,6.7,6.74,6.7,6.74,97000.0,5.6016,5.635,5.6016,5.635,97000.0
2011-09-14 13:40:00,6.73,6.74,6.72,6.74,134000.0,5.6266,5.635,5.6183,5.635,134000.0
2011-09-14 13:50:00,6.74,6.75,6.72,6.73,194000.0,5.635,5.6434,5.6183,5.6266,194000.0
2011-09-14 14:00:00,6.72,6.75,6.72,6.74,147000.0,5.6183,5.6434,5.6183,5.635,147000.0
2011-09-14 14:10:00,6.74,6.75,6.72,6.75,171000.0,5.635,5.6434,5.6183,5.6434,171000.0
2011-09-14 14:20:00,6.74,6.75,6.72,6.74,146000.0,5.635,5.6434,5.6183,5.635,146000.0
2011-09-14 14:30:00,6.74,6.75,6.73,6.74,166000.0,5.635,5.6434,5.6266,5.635,166000.0
2011-09-14 14:40:00,6.74,6.76,6.74,6.75,134000.0,5.635,5.6517,5.635,5.6434,134000.0
2011-09-14 14:50:00,6.75,6.78,6.75,6.78,119000.0,5.6434,5.6684,5.6434,5.6684,119000.0
2011-09-14 15:00:00,6.78,6.8,6.77,6.79,281000.0,5.6684,5.6852,5.6601,5.6768,281000.0
2011-09-14 15:10:00,6.79,6.8,6.79,6.8,248000.0,5.6768,5.6852,5.6768,5.6852,248000.0
2011-09-14 15:20:00,6.8,6.83,6.79,6.81,271000.0,5.6852,5.7102,5.6768,5.6935,271000.0
2011-09-14 15:30:00,6.82,6.83,6.81,6.81,253000.0,5.7019,5.7102,5.6935,5.6935,253000.0
2011-09-14 15:40:00,6.81,6.82,6.72,6.73,818000.0,5.6935,5.7019,5.6183,5.6266,818000.0
2011-09-14 15:50:00,6.74,6.76,6.73,6.73,708000.0,5.635,5.6517,5.6266,5.6266,708000.0
2011-09-15 09:30:00,6.78,6.82,6.73,6.77,282000.0,5.6684,5.7019,5.6266,5.6601,282000.0
2011-09-15 09:40:00,6.76,6.77,6.73,6.75,94000.0,5.6517,5.6601,5.6266,5.6434,94000.0
2011-09-15 09:50:00,6.77,6.78,6.75,6.78,97000.0,5.6601,5.6684,5.6434,5.6684,97000.0
2011-09-15 10:00:00,6.77,6.82,6.77,6.81,238000.0,5.6601,5.7019,5.6601,5.6935,238000.0
2011-09-15 10:10:00,6.81,6.84,6.8,6.84,510000.0,5.6935,5.7186,5.6852,5.7186,510000.0
2011-09-15 10:20:00,6.84,6.85,6.81,6.82,222000.0,5.7186,5.727,5.6935,5.7019,222000.0
2011-09-15 10:30:00,6.82,6.82,6.79,6.79,102000.0,5.7019,5.7019,5.6768,5.6768,102000.0
2011-09-15 10:40:00,6.79,6.82,6.79,6.81,63000.0,5.6768,5.7019,5.6768,5.6935,63000.0
2011-09-15 10:50:00,6.81,6.81,6.78,6.78,53000.0,5.6935,5.6935,5.6684,5.6684,53000.0
2011-09-15 11:00:00,6.78,6.81,6.76,6.8,110000.0,5.6684,5.6935,5.6517,5.6852,110000.0
2011-09-15 11:10:00,6.81,6.81,6.79,6.79,85000.0,5.6935,5.6935,5.6768,5.6768,85000.0
2011-09-15 11:20:00,6.79,6.81,6.79,6.81,67000.0,5.6768,5.6935,5.6768,5.6935,67000.0
2011-09-15 11:30:00,6.82,6.83,6.81,6.82,110000.0,5.7019,5.7102,5.6935,5.7019,110000.0
2011-09-15 11:40:00,6.83,6.83,6.81,6.81,154000.0,5.7102,5.7102,5.6935,5.6935,154000.0
2011-09-15 11:50:00,6.82,6.82,6.8,6.81,154000.0,5.7019,5.7019,5.6852,5.6935,154000.0
2011-09-15 12:00:00,6.81,6.81,6.79,6.8,255000.0,5.6935,5.6935,5.6768,5.6852,255000.0
2011-09-15 12:10:00,6.8,6.81,6.78,6.79,189000.0,5.6852,5.6935,5.6684,5.6768,189000.0
2011-09-15 12:20:00,6.79,6.79,6.78,6.79,82000.0,5.6768,5.6768,5.6684,5.6768,82000.0
2011-09-15 12:30:00,6.79,6.79,6.78,6.78,217000.0,5.6768,5.6768,5.6684,5.6684,217000.0
2011-09-15 12:40:00,6.79,6.8,6.79,6.79,134000.0,5.6768,5.6852,5.6768,5.6768,134000.0
2011-09-15 12:50:00,6.79,6.79,6.78,6.79,119000.0,5.6768,5.6768,5.6684,5.6768,119000.0
2011-09-15 13:00:00,6.79,6.8,6.78,6.78,153000.0,5.6768,5.6852,5.6684,5.6684,153000.0
2011-09-15 13:10:00,6.79,6.79,6.77,6.78,152000.0,5.6768,5.6768,5.6601,5.6684,152000.0
2011-09-15 13:20:00,6.77,6.78,6.77,6.77,101000.0,5.6601,5.6684,5.6601,5.6601,101000.0
2011-09-15 13:30:00,6.77,6.78,6.76,6.77,122000.0,5.6601,5.6684,5.6517,5.6601,122000.0
2011-09-15 13:40:00,6.77,6.79,6.77,6.77,90000.0,5.6601,5.6768,5.6601,5.6601,90000.0
2011-09-15 13:50:00,6.77,6.79,6.77,6.79,90000.0,5.6601,5.6768,5.6601,5.6768,90000.0
2011-09-15 14:00:00,6.79,6.79,6.78,6.79,170000.0,5.6768,5.6768,5.6684,5.6768,170000.0
2011-09-15 14:10:00,6.79,6.8,6.78,6.79,262000.0,5.6768,5.6852,5.6684,5.6768,262000.0
2011-09-15 14:20:00,6.79,6.79,6.77,6.77,158000.0,5.6768,5.6768,5.6601,5.6601,158000.0
2011-09-15 14:30:00,6.77,6.79,6.77,6.78,122000.0,5.6601,5.6768,5.6601,5.6684,122000.0
2011-09-15 14:40:00,6.78,6.78,6.76,6.77,205000.0,5.6684,5.6684,5.6517,5.6601,205000.0
2011-09-15 14:50:00,6.77,6.77,6.75,6.75,294000.0,5.6601,5.6601,5.6434,5.6434,294000.0
2011-09-15 15:00:00,6.76,6.77,6.75,6.77,209000.0,5.6517,5.6601,5.6434,5.6601,209000.0
2011-09-15 15:10:00,6.77,6.77,6.74,6.74,244000.0,5.6601,5.6601,5.635,5.635,244000.0
2011-09-15 15:20:00,6.74,6.76,6.74,6.75,213000.0,5.635,5.6517,5.635,5.6434,213000.0
2011-09-15 15:30:00,6.75,6.79,6.74,6.79,260000.0,5.6434,5.6768,5.635,5.6768,260000.0
2011-09-15 15:40:00,6.79,6.81,6.78,6.81,296000.0,5.6768,5.6935,5.6684,5.6935,296000.0
2011-09-15 15:50:00,6.81,6.81,6.79,6.79,438000.0,5.6935,5.6935,5.6768,5.6768,438000.0
2011-09-16 09:30:00,6.83,6.9,6.73,6.88,1212000.0,5.7102,5.7688,5.6266,5.752,1212000.0
2011-09-16 09:40:00,6.89,6.9,6.86,6.89,235000.0,5.7604,5.7688,5.7353,5.7604,235000.0
2011-09-16 09:50:00,6.89,6.91,6.89,6.89,262000.0,5.7604,5.7771,5.7604,5.7604,262000.0
2011-09-16 10:00:00,6.9,6.94,6.89,6.94,172000.0,5.7688,5.8022,5.7604,5.8022,172000.0
2011-09-16 10:10:00,6.94,6.95,6.92,6.94,181000.0,5.8022,5.8106,5.7855,5.8022,181000.0
2011-09-16 10:20:00,6.94,6.94,6.87,6.89,187000.0,5.8022,5.8022,5.7437,5.7604,187000.0
2011-09-16 10:30:00,6.89,6.91,6.87,6.9,222000.0,5.7604,5.7771,5.7437,5.7688,222000.0
2011-09-16 10:40:00,6.9,6.9,6.85,6.86,215000.0,5.7688,5.7688,5.727,5.7353,215000.0
2011-09-16 10:50:00,6.86,6.87,6.84,6.84,233000.0,5.7353,5.7437,5.7186,5.7186,233000.0
2011-09-16 11:00:00,6.85,6.89,6.85,6.88,143000.0,5.727,5.7604,5.727,5.752,143000.0
2011-09-16 11:10:00,6.88,6.89,6.85,6.88,202000.0,5.752,5.7604,5.727,5.752,202000.0
2011-09-16 11:20:00,6.88,6.91,6.88,6.91,111000.0,5.752,5.7771,5.752,5.7771,111000.0
2011-09-16 11:30:00,6.9,6.93,6.89,6.93,87000.0,5.7688,5.7938,5.7604,5.7938,87000.0
2011-09-16 11:40:00,6.93,6.96,6.93,6.95,108000.0,5.7938,5.8189,5.7938,5.8106,108000.0
2011-09-16 11:50:00,6.96,6.97,6.93,6.93,172000.0,5.8189,5.8273,5.7938,5.7938,172000.0
2011-09-16 12:00:00,6.93,6.95,6.91,6.94,50000.0,5.7938,5.8106,5.7771,5.8022,50000.0
2011-09-16 12:10:00,6.94,6.94,6.9,6.9,97000.0,5.8022,5.8022,5.7688,5.7688,97000.0
2011-09-16 12:20:00,6.9,6.91,6.89,6.9,77000.0,5.7688,5.7771,5.7604,5.7688,77000.0
2011-09-16 12:30:00,6.9,6.92,6.9,6.91,40000.0,5.7688,5.7855,5.7688,5.7771,40000.0
2011-09-16 12:40:00,6.91,6.92,6.9,6.91,67000.0,5.7771,5.7855,5.7688,5.7771,67000.0
2011-09-16 12:50:00,6.9,6.92,6.9,6.91,47000.0,5.7688,5.7855,5.7688,5.7771,47000.0
2011-09-16 13:00:00,6.91,6.92,6.9,6.9,95000.0,5.7771,5.7855,5.7688,5.7688,95000.0
2011-09-16 13:10:00,6.9,6.91,6.9,6.9,40000.0,5.7688,5.7771,5.7688,5.7688,40000.0
2011-09-16 13:20:00,6.9,6.91,6.9,6.91,71000.0,5.7688,5.7771,5.7688,5.7771,71000.0
2011-09-16 13:30:00,6.91,6.92,6.87,6.88,146000.0,5.7771,5.7855,5.7437,5.752,146000.0
2011-09-16 13:40:00,6.88,6.9,6.88,6.89,35000.0,5.752,5.7688,5.752,5.7604,35000.0
2011-09-16 13:50:00,6.89,6.9,6.89,6.89,398000.0,5.7604,5.7688,5.7604,5.7604,398000.0
2011-09-16 14:00:00,6.89,6.91,6.89,6.91,102000.0,5.7604,5.7771,5.7604,5.7771,102000.0
2011-09-16 14:10:00,6.91,6.92,6.89,6.89,76000.0,5.7771,5.7855,5.7604,5.7604,76000.0
2011-09-16 14:20:00,6.9,6.91,6.9,6.9,46000.0,5.7688,5.7771,5.7688,5.7688,46000.0
2011-09-16 14:30:00,6.9,6.92,6.9,6.9,54000.0,5.7688,5.7855,5.7688,5.7688,54000.0
2011-09-16 14:40:00,6.9,6.92,6.9,6.91,75000.0,5.7688,5.7855,5.7688,5.7771,75000.0
2011-09-16 14:50:00,6.91,6.91,6.89,6.9,166000.0,5.7771,5.7771,5.7604,5.7688,166000.0
2011-09-16 15:00:00,6.9,6.9,6.89,6.89,99000.0,5.7688,5.7688,5.7604,5.7604,99000.0
2011-09-16 15:10:00,6.89,6.89,6.88,6.89,77000.0,5.7604,5.7604,5.752,5.7604,77000.0
2011-09-16 15:20:00,6.89,6.89,6.86,6.86,184000.0,5.7604,5.7604,5.7353,5.7353,184000.0
2011-09-16 15:30:00,6.86,6.89,6.86,6.88,194000.0,5.7353,5.7604,5.7353,5.752,194000.0
2011-09-16 15:40:00,6.88,6.89,6.88,6.89,200000.0,5.752,5.7604,5.752,5.7604,200000.0
2011-09-16 15:50:00,6.88,6.89,6.86,6.88,310000.0,5.752,5.7604,5.7353,5.752,310000.0
2011-09-19 09:30:00,6.75,6.8,6.59,6.77,350000.0,5.6434,5.6852,5.5096,5.6601,350000.0
2011-09-19 09:40:00,6.76,6.77,6.74,6.75,134000.0,5.6517,5.6601,5.635,5.6434,134000.0
2011-09-19 09:50:00,6.76,6.81,6.72,6.77,1013000.0,5.6517,5.6935,5.6183,5.6601,1013000.0
2011-09-19 10:00:00,6.76,6.85,6.76,6.84,308000.0,5.6517,5.727,5.6517,5.7186,308000.0
2011-09-19 10:10:00,6.84,6.84,6.79,6.82,87000.0,5.7186,5.7186,5.6768,5.7019,87000.0
2011-09-19 10:20:00,6.82,6.83,6.8,6.83,66000.0,5.7019,5.7102,5.6852,5.7102,66000.0
2011-09-19 10:30:00,6.83,6.88,6.83,6.86,96000.0,5.7102,5.752,5.7102,5.7353,96000.0
2011-09-19 10:40:00,6.87,6.87,6.83,6.85,82000.0,5.7437,5.7437,5.7102,5.727,82000.0
2011-09-19 10:50:00,6.85,6.88,6.84,6.87,186000.0,5.727,5.752,5.7186,5.7437,186000.0
2011-09-19 11:00:00,6.87,6.9,6.87,6.89,71000.0,5.7437,5.7688,5.7437,5.7604,71000.0
2011-09-19 11:10:00,6.89,6.9,6.88,6.88,108000.0,5.7604,5.7688,5.752,5.752,108000.0
2011-09-19 11:20:00,6.88,6.91,6.88,6.9,82000.0,5.752,5.7771,5.752,5.7688,82000.0
2011-09-19 11:30:00,6.9,6.9,6.89,6.9,66000.0,5.7688,5.7688,5.7604,5.7688,66000.0
2011-09-19 11:40:00,6.9,6.95,6.9,6.94,234000.0,5.7688,5.8106,5.7688,5.8022,234000.0
2011-09-19 11:50:00,6.94,6.94,6.88,6.88,115000.0,5.8022,5.8022,5.752,5.752,115000.0
2011-09-19 12:00:00,6.88,6.92,6.88,6.9,54000.0,5.752,5.7855,5.752,5.7688,54000.0
2011-09-19 12:10:00,6.92,6.92,6.91,6.92,222000.0,5.7855,5.7855,5.7771,5.7855,222000.0
2011-09-19 12:20:00,6.91,6.92,6.91,6.91,225000.0,5.7771,5.7855,5.7771,5.7771,225000.0
2011-09-19 12:30:00,6.92,6.92,6.91,6.91,123000.0,5.7855,5.7855,5.7771,5.7771,123000.0
2011-09-19 12:40:00,6.92,6.93,6.91,6.92,136000.0,5.7855,5.7938,5.7771,5.7855,136000.0
2011-09-19 12:50:00,6.92,6.94,6.91,6.93,210000.0,5.7855,5.8022,5.7771,5.7938,210000.0
2011-09-19 13:00:00,6.93,6.95,6.92,6.95,128000.0,5.7938,5.8106,5.7855,5.8106,128000.0
2011-09-19 13:10:00,6.95,6.95,6.91,6.94,216000.0,5.8106,5.8106,5.7771,5.8022,216000.0
2011-09-19 13:20:00,6.94,6.96,6.93,6.95,376000.0,5.8022,5.8189,5.7938,5.8106,376000.0
2011-09-19 13:30:00,6.96,6.96,6.95,6.95,629000.0,5.8189,5.8189,5.8106,5.8106,629000.0
2011-09-19 13:40:00,6.95,6.95,6.93,6.93,185000.0,5.8106,5.8106,5.7938,5.7938,185000.0
2011-09-19 13:50:00,6.93,6.94,6.93,6.93,32000.0,5.7938,5.8022,5.7938,5.7938,32000.0
2011-09-19 14:00:00,6.93,6.94,6.92,6.93,206000.0,5.7938,5.8022,5.7855,5.7938,206000.0
2011-09-19 14:10:00,6.93,6.93,6.92,6.93,236000.0,5.7938,5.7938,5.7855,5.7938,236000.0
2011-09-19 14:20:00,6.93,6.93,6.92,6.92,112000.0,5.7938,5.7938,5.7855,5.7855,112000.0
2011-09-19 14:30:00,6.93,6.94,6.92,6.93,256000.0,5.7938,5.8022,5.7855,5.7938,256000.0
2011-09-19 14:40:00,6.93,6.94,6.92,6.93,182000.0,5.7938,5.8022,5.7855,5.7938,182000.0
2011-09-19 14:50:00,6.93,6.93,6.91,6.92,263000.0,5.7938,5.7938,5.7771,5.7855,263000.0
2011-09-19 15:00:00,6.92,6.92,6.91,6.92,367000.0,5.7855,5.7855,5.7771,5.7855,367000.0
2011-09-19 15:10:00,6.92,6.94,6.92,6.93,526000.0,5.7855,5.8022,5.7855,5.7938,526000.0
2011-09-19 15:20:00,6.93,6.95,6.93,6.95,399000.0,5.7938,5.8106,5.7938,5.8106,399000.0
2011-09-19 15:30:00,6.96,7.0,6.95,6.99,322000.0,5.8189,5.8524,5.8106,5.844,322000.0
2011-09-19 15:40:00,6.99,6.99,6.98,6.98,378000.0,5.844,5.844,5.8356,5.8356,378000.0
2011-09-19 15:50:00,6.99,6.99,6.96,6.96,439000.0,5.844,5.844,5.8189,5.8189,439000.0
2011-09-20 09:30:00,7.0,7.0,6.92,6.93,105000.0,5.8524,5.8524,5.7855,5.7938,105000.0
2011-09-20 09:40:00,6.93,6.94,6.91,6.93,127000.0,5.7938,5.8022,5.7771,5.7938,127000.0
2011-09-20 09:50:00,6.94,6.95,6.91,6.95,98000.0,5.8022,5.8106,5.7771,5.8106,98000.0
2011-09-20 10:00:00,6.94,6.98,6.94,6.95,71000.0,5.8022,5.8356,5.8022,5.8106,71000.0
2011-09-20 10:10:00,6.95,6.97,6.94,6.97,127000.0,5.8106,5.8273,5.8022,5.8273,127000.0
2011-09-20 10:20:00,6.97,6.99,6.94,6.98,676000.0,5.8273,5.844,5.8022,5.8356,676000.0
2011-09-20 10:30:00,6.97,6.98,6.95,6.97,1216000.0,5.8273,5.8356,5.8106,5.8273,1216000.0
2011-09-20 10:40:00,6.96,7.01,6.96,7.01,330000.0,5.8189,5.8607,5.8189,5.8607,330000.0
2011-09-20 10:50:00,7.0,7.01,6.99,7.0,111000.0,5.8524,5.8607,5.844,5.8524,111000.0
2011-09-20 11:00:00,7.0,7.0,6.99,7.0,141000.0,5.8524,5.8524,5.844,5.8524,141000.0
2011-09-20 11:10:00,7.0,7.0,6.98,6.99,95000.0,5.8524,5.8524,5.8356,5.844,95000.0
2011-09-20 11:20:00,6.99,7.0,6.98,6.99,100000.0,5.844,5.8524,5.8356,5.844,100000.0
2011-09-20 11:30:00,6.99,6.99,6.97,6.98,204000.0,5.844,5.844,5.8273,5.8356,204000.0
2011-09-20 11:40:00,6.97,6.97,6.96,6.97,48000.0,5.8273,5.8273,5.8189,5.8273,48000.0
2011-09-20 11:50:00,6.97,7.0,6.97,6.99,125000.0,5.8273,5.8524,5.8273,5.844,125000.0
2011-09-20 12:00:00,6.99,6.99,6.95,6.96,41000.0,5.844,5.844,5.8106,5.8189,41000.0
2011-09-20 12:10:00,6.95,6.96,6.94,6.95,81000.0,5.8106,5.8189,5.8022,5.8106,81000.0
2011-09-20 12:20:00,6.95,6.96,6.95,6.96,46000.0,5.8106,5.8189,5.8106,5.8189,46000.0
2011-09-20 12:30:00,6.96,6.96,6.93,6.94,84000.0,5.8189,5.8189,5.7938,5.8022,84000.0
2011-09-20 12:40:00,6.93,6.94,6.9,6.91,149000.0,5.7938,5.8022,5.7688,5.7771,149000.0
2011-09-20 12:50:00,6.91,6.93,6.91,6.93,116000.0,5.7771,5.7938,5.7771,5.7938,116000.0
2011-09-20 13:00:00,6.93,6.94,6.93,6.93,63000.0,5.7938,5.8022,5.7938,5.7938,63000.0
2011-09-20 13:10:00,6.93,6.95,6.93,6.94,78000.0,5.7938,5.8106,5.7938,5.8022,78000.0
2011-09-20 13:20:00,6.94,6.95,6.94,6.94,98000.0,5.8022,5.8106,5.8022,5.8022,98000.0
2011-09-20 13:30:00,6.94,6.94,6.92,6.92,156000.0,5.8022,5.8022,5.7855,5.7855,156000.0
2011-09-20 13:40:00,6.91,6.92,6.9,6.92,86000.0,5.7771,5.7855,5.7688,5.7855,86000.0
2011-09-20 13:50:00,6.92,6.92,6.9,6.92,92000.0,5.7855,5.7855,5.7688,5.7855,92000.0
2011-09-20 14:00:00,6.92,6.92,6.91,6.92,214000.0,5.7855,5.7855,5.7771,5.7855,214000.0
2011-09-20 14:10:00,6.92,6.92,6.91,6.91,107000.0,5.7855,5.7855,5.7771,5.7771,107000.0
2011-09-20 14:20:00,6.92,6.92,6.91,6.92,74000.0,5.7855,5.7855,5.7771,5.7855,74000.0
2011-09-20 14:30:00,6.92,6.93,6.89,6.89,184000.0,5.7855,5.7938,5.7604,5.7604,184000.0
2011-09-20 14:40:00,6.89,6.89,6.85,6.86,100000.0,5.7604,5.7604,5.727,5.7353,100000.0
2011-09-20 14:50:00,6.86,6.87,6.84,6.84,223000.0,5.7353,5.7437,5.7186,5.7186,223000.0
2011-09-20 15:00:00,6.84,6.86,6.81,6.82,174000.0,5.7186,5.7353,5.6935,5.7019,174000.0
2011-09-20 15:10:00,6.82,6.83,6.8,6.81,165000.0,5.7019,5.7102,5.6852,5.6935,165000.0
2011-09-20 15:20:00,6.81,6.81,6.77,6.78,234000.0,5.6935,5.6935,5.6601,5.6684,234000.0
2011-09-20 15:30:00,6.78,6.79,6.77,6.78,278000.0,5.6684,5.6768,5.6601,5.6684,278000.0
2011-09-20 15:40:00,6.79,6.79,6.76,6.77,332000.0,5.6768,5.6768,5.6517,5.6601,332000.0
2011-09-20 15:50:00,6.77,6.77,6.72,6.75,939000.0,5.6601,5.6601,5.6183,5.6434,939000.0
2011-09-21 09:30:00,6.74,6.83,6.73,6.78,968000.0,5.635,5.7102,5.6266,5.6684,968000.0
2011-09-21 09:40:00,6.77,6.78,6.72,6.77,226000.0,5.6601,5.6684,5.6183,5.6601,226000.0
2011-09-21 09:50:00,6.77,6.83,6.74,6.81,96000.0,5.6601,5.7102,5.635,5.6935,96000.0
2011-09-21 10:00:00,6.83,6.84,6.78,6.8,211000.0,5.7102,5.7186,5.6684,5.6852,211000.0
2011-09-21 10:10:00,6.79,6.8,6.77,6.79,63000.0,5.6768,5.6852,5.6601,5.6768,63000.0
2011-09-21 10:20:00,6.79,6.8,6.78,6.78,130000.0,5.6768,5.6852,5.6684,5.6684,130000.0
2011-09-21 10:30:00,6.79,6.79,6.73,6.73,145000.0,5.6768,5.6768,5.6266,5.6266,145000.0
2011-09-21 10:40:00,6.73,6.74,6.71,6.71,91000.0,5.6266,5.635,5.6099,5.6099,91000.0
2011-09-21 10:50:00,6.71,6.71,6.66,6.67,106000.0,5.6099,5.6099,5.5681,5.5765,106000.0
2011-09-21 11:00:00,6.68,6.73,6.68,6.72,70000.0,5.5848,5.6266,5.5848,5.6183,70000.0
2011-09-21 11:10:00,6.71,6.75,6.71,6.73,49000.0,5.6099,5.6434,5.6099,5.6266,49000.0
2011-09-21 11:20:00,6.73,6.75,6.73,6.74,91000.0,5.6266,5.6434,5.6266,5.635,91000.0
2011-09-21 11:30:00,6.74,6.75,6.73,6.74,118000.0,5.635,5.6434,5.6266,5.635,118000.0
2011-09-21 11:40:00,6.74,6.76,6.74,6.76,71000.0,5.635,5.6517,5.635,5.6517,71000.0
2011-09-21 11:50:00,6.75,6.76,6.74,6.74,75000.0,5.6434,5.6517,5.635,5.635,75000.0
2011-09-21 12:00:00,6.74,6.76,6.74,6.75,86000.0,5.635,5.6517,5.635,5.6434,86000.0
2011-09-21 12:10:00,6.74,6.75,6.74,6.74,108000.0,5.635,5.6434,5.635,5.635,108000.0
2011-09-21 12:20:00,6.74,6.75,6.73,6.74,94000.0,5.635,5.6434,5.6266,5.635,94000.0
2011-09-21 12:30:00,6.74,6.76,6.74,6.75,124000.0,5.635,5.6517,5.635,5.6434,124000.0
2011-09-21 12:40:00,6.75,6.76,6.73,6.73,395000.0,5.6434,5.6517,5.6266,5.6266,395000.0
2011-09-21 12:50:00,6.74,6.75,6.73,6.75,63000.0,5.635,5.6434,5.6266,5.6434,63000.0
2011-09-21 13:00:00,6.75,6.77,6.73,6.76,113000.0,5.6434,5.6601,5.6266,5.6517,113000.0
2011-09-21 13:10:00,6.77,6.78,6.72,6.72,222000.0,5.6601,5.6684,5.6183,5.6183,222000.0
2011-09-21 13:20:00,6.73,6.73,6.72,6.72,63000.0,5.6266,5.6266,5.6183,5.6183,63000.0
2011-09-21 13:30:00,6.73,6.74,6.73,6.74,38000.0,5.6266,5.635,5.6266,5.635,38000.0
2011-09-21 13:40:00,6.74,6.76,6.74,6.74,68000.0,5.635,5.6517,5.635,5.635,68000.0
2011-09-21 13:50:00,6.74,6.75,6.74,6.75,43000.0,5.635,5.6434,5.635,5.6434,43000.0
2011-09-21 14:00:00,6.74,6.75,6.74,6.74,48000.0,5.635,5.6434,5.635,5.635,48000.0
2011-09-21 14:10:00,6.75,6.79,6.74,6.75,101000.0,5.6434,5.6768,5.635,5.6434,101000.0
2011-09-21 14:20:00,6.76,6.79,6.72,6.74,221000.0,5.6517,5.6768,5.6183,5.635,221000.0
2011-09-21 14:30:00,6.74,6.76,6.68,6.7,137000.0,5.635,5.6517,5.5848,5.6016,137000.0
2011-09-21 14:40:00,6.7,6.73,6.69,6.73,91000.0,5.6016,5.6266,5.5932,5.6266,91000.0
2011-09-21 14:50:00,6.72,6.73,6.68,6.69,123000.0,5.6183,5.6266,5.5848,5.5932,123000.0
2011-09-21 15:00:00,6.68,6.72,6.68,6.72,194000.0,5.5848,5.6183,5.5848,5.6183,194000.0
2011-09-21 15:10:00,6.72,6.73,6.71,6.73,90000.0,5.6183,5.6266,5.6099,5.6266,90000.0
2011-09-21 15:20:00,6.73,6.75,6.71,6.72,205000.0,5.6266,5.6434,5.6099,5.6183,205000.0
2011-09-21 15:30:00,6.71,6.72,6.67,6.67,300000.0,5.6099,5.6183,5.5765,5.5765,300000.0
2011-09-21 15:40:00,6.67,6.69,6.65,6.68,300000.0,5.5765,5.5932,5.5598,5.5848,300000.0
2011-09-21 15:50:00,6.68,6.68,6.6,6.61,676000.0,5.5848,5.5848,5.5179,5.5263,676000.0
2011-09-22 09:30:00,6.43,6.47,6.3,6.45,462000.0,5.3758,5.4093,5.2671,5.3925,462000.0
2011-09-22 09:40:00,6.44,6.47,6.43,6.47,327000.0,5.3842,5.4093,5.3758,5.4093,327000.0
2011-09-22 09:50:00,6.47,6.48,6.41,6.42,297000.0,5.4093,5.4176,5.3591,5.3675,297000.0
2011-09-22 10:00:00,6.43,6.5,6.42,6.48,232000.0,5.3758,5.4343,5.3675,5.4176,232000.0
2011-09-22 10:10:00,6.48,6.57,6.48,6.57,239000.0,5.4176,5.4929,5.4176,5.4929,239000.0
2011-09-22 10:20:00,6.58,6.65,6.58,6.6,723000.0,5.5012,5.5598,5.5012,5.5179,723000.0
2011-09-22 10:30:00,6.6,6.6,6.55,6.55,196000.0,5.5179,5.5179,5.4761,5.4761,196000.0
2011-09-22 10:40:00,6.55,6.58,6.53,6.57,138000.0,5.4761,5.5012,5.4594,5.4929,138000.0
2011-09-22 10:50:00,6.56,6.56,6.51,6.52,219000.0,5.4845,5.4845,5.4427,5.4511,219000.0
2011-09-22 11:00:00,6.52,6.52,6.48,6.49,173000.0,5.4511,5.4511,5.4176,5.426,173000.0
2011-09-22 11:10:00,6.5,6.51,6.48,6.49,235000.0,5.4343,5.4427,5.4176,5.426,235000.0
2011-09-22 11:20:00,6.5,6.52,6.48,6.49,161000.0,5.4343,5.4511,5.4176,5.426,161000.0
2011-09-22 11:30:00,6.5,6.58,6.5,6.57,166000.0,5.4343,5.5012,5.4343,5.4929,166000.0
2011-09-22 11:40:00,6.57,6.59,6.56,6.57,127000.0,5.4929,5.5096,5.4845,5.4929,127000.0
2011-09-22 11:50:00,6.57,6.57,6.53,6.53,60000.0,5.4929,5.4929,5.4594,5.4594,60000.0
2011-09-22 12:00:00,6.52,6.53,6.51,6.51,146000.0,5.4511,5.4594,5.4427,5.4427,146000.0
2011-09-22 12:10:00,6.52,6.53,6.49,6.5,148000.0,5.4511,5.4594,5.426,5.4343,148000.0
2011-09-22 12:20:00,6.5,6.52,6.48,6.5,118000.0,5.4343,5.4511,5.4176,5.4343,118000.0
2011-09-22 12:30:00,6.5,6.52,6.5,6.5,202000.0,5.4343,5.4511,5.4343,5.4343,202000.0
2011-09-22 12:40:00,6.5,6.53,6.5,6.53,149000.0,5.4343,5.4594,5.4343,5.4594,149000.0
2011-09-22 12:50:00,6.54,6.57,6.54,6.57,98000.0,5.4678,5.4929,5.4678,5.4929,98000.0
2011-09-22 13:00:00,6.56,6.56,6.52,6.52,69000.0,5.4845,5.4845,5.4511,5.4511,69000.0
2011-09-22 13:10:00,6.52,6.54,6.51,6.53,131000.0,5.4511,5.4678,5.4427,5.4594,131000.0
2011-09-22 13:20:00,6.53,6.55,6.51,6.54,117000.0,5.4594,5.4761,5.4427,5.4678,117000.0
2011-09-22 13:30:00,6.53,6.55,6.51,6.52,141000.0,5.4594,5.4761,5.4427,5.4511,141000.0
2011-09-22 13:40:00,6.52,6.52,6.5,6.5,118000.0,5.4511,5.4511,5.4343,5.4343,118000.0
2011-09-22 13:50:00,6.5,6.5,6.45,6.45,126000.0,5.4343,5.4343,5.3925,5.3925,126000.0
2011-09-22 14:00:00,6.45,6.47,6.43,6.46,192000.0,5.3925,5.4093,5.3758,5.4009,192000.0
2011-09-22 14:10:00,6.46,6.48,6.45,6.46,141000.0,5.4009,5.4176,5.3925,5.4009,141000.0
2011-09-22 14:20:00,6.47,6.55,6.47,6.52,219000.0,5.4093,5.4761,5.4093,5.4511,219000.0
2011-09-22 14:30:00,6.51,6.52,6.47,6.47,187000.0,5.4427,5.4511,5.4093,5.4093,187000.0
2011-09-22 14:40:00,6.47,6.51,6.47,6.5,129000.0,5.4093,5.4427,5.4093,5.4343,129000.0
2011-09-22 14:50:00,6.5,6.51,6.45,6.46,91000.0,5.4343,5.4427,5.3925,5.4009,91000.0
2011-09-22 15:00:00,6.45,6.46,6.43,6.46,148000.0,5.3925,5.4009,5.3758,5.4009,148000.0
2011-09-22 15:10:00,6.46,6.46,6.41,6.41,126000.0,5.4009,5.4009,5.3591,5.3591,126000.0
2011-09-22 15:20:00,6.41,6.42,6.39,6.42,268000.0,5.3591,5.3675,5.3424,5.3675,268000.0
2011-09-22 15:30:00,6.42,6.47,6.41,6.47,221000.0,5.3675,5.4093,5.3591,5.4093,221000.0
2011-09-22 15:40:00,6.47,6.49,6.44,6.48,240000.0,5.4093,5.426,5.3842,5.4176,240000.0
2011-09-22 15:50:00,6.48,6.5,6.46,6.46,315000.0,5.4176,5.4343,5.4009,5.4009,315000.0
2011-09-23 09:30:00,6.43,6.48,6.41,6.45,109000.0,5.3758,5.4176,5.3591,5.3925,109000.0
2011-09-23 09:40:00,6.45,6.47,6.42,6.44,174000.0,5.3925,5.4093,5.3675,5.3842,174000.0
2011-09-23 09:50:00,6.44,6.49,6.43,6.44,139000.0,5.3842,5.426,5.3758,5.3842,139000.0
2011-09-23 10:00:00,6.44,6.47,6.43,6.46,103000.0,5.3842,5.4093,5.3758,5.4009,103000.0
2011-09-23 10:10:00,6.46,6.47,6.43,6.43,88000.0,5.4009,5.4093,5.3758,5.3758,88000.0
2011-09-23 10:20:00,6.43,6.44,6.42,6.43,53000.0,5.3758,5.3842,5.3675,5.3758,53000.0
2011-09-23 10:30:00,6.44,6.46,6.43,6.45,119000.0,5.3842,5.4009,5.3758,5.3925,119000.0
2011-09-23 10:40:00,6.46,6.5,6.44,6.5,171000.0,5.4009,5.4343,5.3842,5.4343,171000.0
2011-09-23 10:50:00,6.5,6.52,6.49,6.49,268000.0,5.4343,5.4511,5.426,5.426,268000.0
2011-09-23 11:00:00,6.49,6.57,6.49,6.56,198000.0,5.426,5.4929,5.426,5.4845,198000.0
2011-09-23 11:10:00,6.57,6.6,6.57,6.59,165000.0,5.4929,5.5179,5.4929,5.5096,165000.0
2011-09-23 11:20:00,6.59,6.6,6.56,6.57,196000.0,5.5096,5.5179,5.4845,5.4929,196000.0
2011-09-23 11:30:00,6.57,6.59,6.56,6.56,103000.0,5.4929,5.5096,5.4845,5.4845,103000.0
2011-09-23 11:40:00,6.56,6.57,6.55,6.55,92000.0,5.4845,5.4929,5.4761,5.4761,92000.0
2011-09-23 11:50:00,6.55,6.59,6.55,6.59,107000.0,5.4761,5.5096,5.4761,5.5096,107000.0
2011-09-23 12:00:00,6.6,6.61,6.59,6.6,96000.0,5.5179,5.5263,5.5096,5.5179,96000.0
2011-09-23 12:10:00,6.61,6.65,6.61,6.63,678000.0,5.5263,5.5598,5.5263,5.543,678000.0
2011-09-23 12:20:00,6.63,6.65,6.62,6.63,50000.0,5.543,5.5598,5.5347,5.543,50000.0
2011-09-23 12:30:00,6.61,6.63,6.58,6.59,86000.0,5.5263,5.543,5.5012,5.5096,86000.0
2011-09-23 12:40:00,6.58,6.59,6.55,6.56,73000.0,5.5012,5.5096,5.4761,5.4845,73000.0
2011-09-23 12:50:00,6.56,6.6,6.56,6.56,68000.0,5.4845,5.5179,5.4845,5.4845,68000.0
2011-09-23 13:00:00,6.56,6.57,6.55,6.55,37000.0,5.4845,5.4929,5.4761,5.4761,37000.0
2011-09-23 13:10:00,6.55,6.58,6.55,6.56,25000.0,5.4761,5.5012,5.4761,5.4845,25000.0
2011-09-23 13:20:00,6.55,6.55,6.54,6.54,90000.0,5.4761,5.4761,5.4678,5.4678,90000.0
2011-09-23 13:30:00,6.54,6.56,6.53,6.55,56000.0,5.4678,5.4845,5.4594,5.4761,56000.0
2011-09-23 13:40:00,6.55,6.58,6.55,6.57,46000.0,5.4761,5.5012,5.4761,5.4929,46000.0
2011-09-23 13:50:00,6.57,6.59,6.56,6.59,42000.0,5.4929,5.5096,5.4845,5.5096,42000.0
2011-09-23 14:00:00,6.59,6.6,6.56,6.56,40000.0,5.5096,5.5179,5.4845,5.4845,40000.0
2011-09-23 14:10:00,6.56,6.57,6.55,6.56,41000.0,5.4845,5.4929,5.4761,5.4845,41000.0
2011-09-23 14:20:00,6.56,6.57,6.54,6.55,82000.0,5.4845,5.4929,5.4678,5.4761,82000.0
2011-09-23 14:30:00,6.55,6.57,6.55,6.57,31000.0,5.4761,5.4929,5.4761,5.4929,31000.0
2011-09-23 14:40:00,6.57,6.57,6.55,6.56,75000.0,5.4929,5.4929,5.4761,5.4845,75000.0
2011-09-23 14:50:00,6.56,6.58,6.56,6.56,79000.0,5.4845,5.5012,5.4845,5.4845,79000.0
2011-09-23 15:00:00,6.56,6.58,6.55,6.57,105000.0,5.4845,5.5012,5.4761,5.4929,105000.0
2011-09-23 15:10:00,6.57,6.58,6.56,6.58,72000.0,5.4929,5.5012,5.4845,5.5012,72000.0
2011-09-23 15:20:00,6.58,6.62,6.58,6.61,250000.0,5.5012,5.5347,5.5012,5.5263,250000.0
2011-09-23 15:30:00,6.61,6.67,6.61,6.63,438000.0,5.5263,5.5765,5.5263,5.543,438000.0
2011-09-23 15:40:00,6.62,6.66,6.62,6.65,427000.0,5.5347,5.5681,5.5347,5.5598,427000.0
2011-09-23 15:50:00,6.65,6.69,6.64,6.65,712000.0,5.5598,5.5932,5.5514,5.5598,712000.0
2011-09-26 09:30:00,6.69,6.73,6.69,6.7,312000.0,5.5932,5.6266,5.5932,5.6016,312000.0
2011-09-26 09:40:00,6.7,6.73,6.69,6.71,187000.0,5.6016,5.6266,5.5932,5.6099,187000.0
2011-09-26 09:50:00,6.71,6.71,6.66,6.67,135000.0,5.6099,5.6099,5.5681,5.5765,135000.0
2011-09-26 10:00:00,6.67,6.7,6.67,6.67,104000.0,5.5765,5.6016,5.5765,5.5765,104000.0
2011-09-26 10:10:00,6.68,6.68,6.64,6.65,126000.0,5.5848,5.5848,5.5514,5.5598,126000.0
2011-09-26 10:20:00,6.65,6.68,6.64,6.68,117000.0,5.5598,5.5848,5.5514,5.5848,117000.0
2011-09-26 10:30:00,6.66,6.68,6.65,6.65,157000.0,5.5681,5.5848,5.5598,5.5598,157000.0
2011-09-26 10:40:00,6.65,6.67,6.65,6.65,58000.0,5.5598,5.5765,5.5598,5.5598,58000.0
2011-09-26 10:50:00,6.65,6.7,6.65,6.69,50000.0,5.5598,5.6016,5.5598,5.5932,50000.0
2011-09-26 11:00:00,6.7,6.7,6.68,6.68,31000.0,5.6016,5.6016,5.5848,5.5848,31000.0
2011-09-26 11:10:00,6.68,6.69,6.68,6.68,129000.0,5.5848,5.5932,5.5848,5.5848,129000.0
2011-09-26 11:20:00,6.68,6.69,6.67,6.69,95000.0,5.5848,5.5932,5.5765,5.5932,95000.0
2011-09-26 11:30:00,6.68,6.72,6.68,6.72,107000.0,5.5848,5.6183,5.5848,5.6183,107000.0
2011-09-26 11:40:00,6.72,6.75,6.72,6.73,38000.0,5.6183,5.6434,5.6183,5.6266,38000.0
2011-09-26 11:50:00,6.73,6.76,6.71,6.76,138000.0,5.6266,5.6517,5.6099,5.6517,138000.0
2011-09-26 12:00:00,6.75,6.77,6.74,6.75,66000.0,5.6434,5.6601,5.635,5.6434,66000.0
2011-09-26 12:10:00,6.74,6.77,6.73,6.76,89000.0,5.635,5.6601,5.6266,5.6517,89000.0
2011-09-26 12:20:00,6.77,6.78,6.74,6.75,111000.0,5.6601,5.6684,5.635,5.6434,111000.0
2011-09-26 12:30:00,6.75,6.76,6.74,6.75,22000.0,5.6434,5.6517,5.635,5.6434,22000.0
2011-09-26 12:40:00,6.75,6.75,6.71,6.71,125000.0,5.6434,5.6434,5.6099,5.6099,125000.0
2011-09-26 12:50:00,6.7,6.73,6.7,6.73,95000.0,5.6016,5.6266,5.6016,5.6266,95000.0
2011-09-26 13:00:00,6.73,6.73,6.7,6.71,57000.0,5.6266,5.6266,5.6016,5.6099,57000.0
2011-09-26 13:10:00,6.7,6.71,6.69,6.7,50000.0,5.6016,5.6099,5.5932,5.6016,50000.0
2011-09-26 13:20:00,6.71,6.71,6.69,6.7,66000.0,5.6099,5.6099,5.5932,5.6016,66000.0
2011-09-26 13:30:00,6.69,6.71,6.67,6.68,136000.0,5.5932,5.6099,5.5765,5.5848,136000.0
2011-09-26 13:40:00,6.68,6.7,6.68,6.68,73000.0,5.5848,5.6016,5.5848,5.5848,73000.0
2011-09-26 13:50:00,6.68,6.7,6.68,6.69,48000.0,5.5848,5.6016,5.5848,5.5932,48000.0
2011-09-26 14:00:00,6.69,6.73,6.69,6.71,79000.0,5.5932,5.6266,5.5932,5.6099,79000.0
2011-09-26 14:10:00,6.71,6.72,6.69,6.7,32000.0,5.6099,5.6183,5.5932,5.6016,32000.0
2011-09-26 14:20:00,6.7,6.72,6.69,6.7,105000.0,5.6016,5.6183,5.5932,5.6016,105000.0
2011-09-26 14:30:00,6.7,6.72,6.69,6.71,86000.0,5.6016,5.6183,5.5932,5.6099,86000.0
2011-09-26 14:40:00,6.72,6.73,6.71,6.72,266000.0,5.6183,5.6266,5.6099,5.6183,266000.0
2011-09-26 14:50:00,6.72,6.74,6.71,6.72,128000.0,5.6183,5.635,5.6099,5.6183,128000.0
2011-09-26 15:00:00,6.73,6.76,6.72,6.73,268000.0,5.6266,5.6517,5.6183,5.6266,268000.0
2011-09-26 15:10:00,6.73,6.76,6.72,6.75,124000.0,5.6266,5.6517,5.6183,5.6434,124000.0
2011-09-26 15:20:00,6.75,6.76,6.73,6.75,96000.0,5.6434,5.6517,5.6266,5.6434,96000.0
2011-09-26 15:30:00,6.75,6.77,6.75,6.76,295000.0,5.6434,5.6601,5.6434,5.6517,295000.0
2011-09-26 15:40:00,6.75,6.78,6.74,6.77,183000.0,5.6434,5.6684,5.635,5.6601,183000.0
2011-09-26 15:50:00,6.77,6.78,6.77,6.78,434000.0,5.6601,5.6684,5.6601,5.6684,434000.0
2011-09-27 09:30:00,6.9,6.9,6.87,6.9,154000.0,5.7688,5.7688,5.7437,5.7688,154000.0
2011-09-27 09:40:00,6.89,6.9,6.86,6.87,172000.0,5.7604,5.7688,5.7353,5.7437,172000.0
2011-09-27 09:50:00,6.88,6.95,6.88,6.93,157000.0,5.752,5.8106,5.752,5.7938,157000.0
2011-09-27 10:00:00,6.93,6.95,6.88,6.94,391000.0,5.7938,5.8106,5.752,5.8022,391000.0
2011-09-27 10:10:00,6.93,6.95,6.93,6.94,195000.0,5.7938,5.8106,5.7938,5.8022,195000.0
2011-09-27 10:20:00,6.94,6.95,6.93,6.94,94000.0,5.8022,5.8106,5.7938,5.8022,94000.0
2011-09-27 10:30:00,6.94,6.94,6.88,6.88,203000.0,5.8022,5.8022,5.752,5.752,203000.0
2011-09-27 10:40:00,6.88,6.89,6.86,6.87,192000.0,5.752,5.7604,5.7353,5.7437,192000.0
2011-09-27 10:50:00,6.87,6.9,6.86,6.9,193000.0,5.7437,5.7688,5.7353,5.7688,193000.0
2011-09-27 11:00:00,6.9,6.9,6.87,6.88,112000.0,5.7688,5.7688,5.7437,5.752,112000.0
2011-09-27 11:10:00,6.88,6.9,6.85,6.86,131000.0,5.752,5.7688,5.727,5.7353,131000.0
2011-09-27 11:20:00,6.86,6.88,6.85,6.88,34000.0,5.7353,5.752,5.727,5.752,34000.0
2011-09-27 11:30:00,6.88,6.89,6.86,6.88,63000.0,5.752,5.7604,5.7353,5.752,63000.0
2011-09-27 11:40:00,6.88,6.88,6.87,6.87,43000.0,5.752,5.752,5.7437,5.7437,43000.0
2011-09-27 11:50:00,6.87,6.91,6.86,6.91,46000.0,5.7437,5.7771,5.7353,5.7771,46000.0
2011-09-27 12:00:00,6.9,6.93,6.89,6.93,34000.0,5.7688,5.7938,5.7604,5.7938,34000.0
2011-09-27 12:10:00,6.94,6.96,6.94,6.94,62000.0,5.8022,5.8189,5.8022,5.8022,62000.0
2011-09-27 12:20:00,6.95,6.95,6.93,6.94,58000.0,5.8106,5.8106,5.7938,5.8022,58000.0
2011-09-27 12:30:00,6.94,6.94,6.91,6.92,12000.0,5.8022,5.8022,5.7771,5.7855,12000.0
2011-09-27 12:40:00,6.92,6.92,6.9,6.9,85000.0,5.7855,5.7855,5.7688,5.7688,85000.0
2011-09-27 12:50:00,6.9,6.9,6.89,6.89,34000.0,5.7688,5.7688,5.7604,5.7604,34000.0
2011-09-27 13:00:00,6.89,6.91,6.89,6.9,78000.0,5.7604,5.7771,5.7604,5.7688,78000.0
2011-09-27 13:10:00,6.9,6.91,6.89,6.9,50000.0,5.7688,5.7771,5.7604,5.7688,50000.0
2011-09-27 13:20:00,6.9,6.9,6.89,6.9,45000.0,5.7688,5.7688,5.7604,5.7688,45000.0
2011-09-27 13:30:00,6.9,6.9,6.89,6.9,81000.0,5.7688,5.7688,5.7604,5.7688,81000.0
2011-09-27 13:40:00,6.9,6.91,6.89,6.9,151000.0,5.7688,5.7771,5.7604,5.7688,151000.0
2011-09-27 13:50:00,6.91,6.93,6.89,6.89,110000.0,5.7771,5.7938,5.7604,5.7604,110000.0
2011-09-27 14:00:00,6.89,6.9,6.89,6.89,65000.0,5.7604,5.7688,5.7604,5.7604,65000.0
2011-09-27 14:10:00,6.9,6.9,6.9,6.9,90000.0,5.7688,5.7688,5.7688,5.7688,90000.0
2011-09-27 14:20:00,6.9,6.9,6.87,6.87,70000.0,5.7688,5.7688,5.7437,5.7437,70000.0
2011-09-27 14:30:00,6.87,6.89,6.87,6.88,52000.0,5.7437,5.7604,5.7437,5.752,52000.0
2011-09-27 14:40:00,6.88,6.89,6.83,6.85,480000.0,5.752,5.7604,5.7102,5.727,480000.0
2011-09-27 14:50:00,6.85,6.85,6.84,6.84,181000.0,5.727,5.727,5.7186,5.7186,181000.0
2011-09-27 15:00:00,6.84,6.85,6.8,6.8,344000.0,5.7186,5.727,5.6852,5.6852,344000.0
2011-09-27 15:10:00,6.81,6.81,6.78,6.8,224000.0,5.6935,5.6935,5.6684,5.6852,224000.0
2011-09-27 15:20:00,6.8,6.8,6.75,6.75,214000.0,5.6852,5.6852,5.6434,5.6434,214000.0
2011-09-27 15:30:00,6.75,6.78,6.75,6.76,212000.0,5.6434,5.6684,5.6434,5.6517,212000.0
2011-09-27 15:40:00,6.76,6.77,6.73,6.73,249000.0,5.6517,5.6601,5.6266,5.6266,249000.0
2011-09-27 15:50:00,6.72,6.74,6.7,6.74,267000.0,5.6183,5.635,5.6016,5.635,267000.0
2011-09-28 09:30:00,6.77,6.78,6.71,6.75,101000.0,5.6601,5.6684,5.6099,5.6434,101000.0
2011-09-28 09:40:00,6.75,6.8,6.75,6.8,92000.0,5.6434,5.6852,5.6434,5.6852,92000.0
2011-09-28 09:50:00,6.79,6.84,6.79,6.84,87000.0,5.6768,5.7186,5.6768,5.7186,87000.0
2011-09-28 10:00:00,6.83,6.83,6.78,6.78,135000.0,5.7102,5.7102,5.6684,5.6684,135000.0
2011-09-28 10:10:00,6.78,6.8,6.78,6.78,266000.0,5.6684,5.6852,5.6684,5.6684,266000.0
2011-09-28 10:20:00,6.78,6.8,6.76,6.8,96000.0,5.6684,5.6852,5.6517,5.6852,96000.0
2011-09-28 10:30:00,6.8,6.81,6.75,6.75,90000.0,5.6852,5.6935,5.6434,5.6434,90000.0
2011-09-28 10:40:00,6.76,6.79,6.75,6.78,46000.0,5.6517,5.6768,5.6434,5.6684,46000.0
2011-09-28 10:50:00,6.79,6.82,6.78,6.8,85000.0,5.6768,5.7019,5.6684,5.6852,85000.0
2011-09-28 11:00:00,6.81,6.81,6.77,6.77,76000.0,5.6935,5.6935,5.6601,5.6601,76000.0
2011-09-28 11:10:00,6.76,6.79,6.76,6.78,111000.0,5.6517,5.6768,5.6517,5.6684,111000.0
2011-09-28 11:20:00,6.77,6.79,6.77,6.78,95000.0,5.6601,5.6768,5.6601,5.6684,95000.0
2011-09-28 11:30:00,6.78,6.78,6.75,6.77,105000.0,5.6684,5.6684,5.6434,5.6601,105000.0
2011-09-28 11:40:00,6.77,6.79,6.76,6.78,75000.0,5.6601,5.6768,5.6517,5.6684,75000.0
2011-09-28 11:50:00,6.78,6.8,6.78,6.78,47000.0,5.6684,5.6852,5.6684,5.6684,47000.0
2011-09-28 12:00:00,6.78,6.78,6.73,6.74,86000.0,5.6684,5.6684,5.6266,5.635,86000.0
2011-09-28 12:10:00,6.74,6.76,6.73,6.73,50000.0,5.635,5.6517,5.6266,5.6266,50000.0
2011-09-28 12:20:00,6.73,6.76,6.73,6.75,58000.0,5.6266,5.6517,5.6266,5.6434,58000.0
2011-09-28 12:30:00,6.74,6.75,6.72,6.73,83000.0,5.635,5.6434,5.6183,5.6266,83000.0
2011-09-28 12:40:00,6.74,6.74,6.72,6.73,16000.0,5.635,5.635,5.6183,5.6266,16000.0
2011-09-28 12:50:00,6.73,6.74,6.72,6.74,38000.0,5.6266,5.635,5.6183,5.635,38000.0
2011-09-28 13:00:00,6.74,6.74,6.71,6.71,79000.0,5.635,5.635,5.6099,5.6099,79000.0
2011-09-28 13:10:00,6.71,6.73,6.7,6.71,137000.0,5.6099,5.6266,5.6016,5.6099,137000.0
2011-09-28 13:20:00,6.71,6.72,6.71,6.71,49000.0,5.6099,5.6183,5.6099,5.6099,49000.0
2011-09-28 13:30:00,6.71,6.72,6.68,6.71,73000.0,5.6099,5.6183,5.5848,5.6099,73000.0
2011-09-28 13:40:00,6.7,6.71,6.69,6.69,89000.0,5.6016,5.6099,5.5932,5.5932,89000.0
2011-09-28 13:50:00,6.7,6.71,6.66,6.66,169000.0,5.6016,5.6099,5.5681,5.5681,169000.0
2011-09-28 14:00:00,6.66,6.66,6.64,6.66,91000.0,5.5681,5.5681,5.5514,5.5681,91000.0
2011-09-28 14:10:00,6.66,6.69,6.65,6.69,66000.0,5.5681,5.5932,5.5598,5.5932,66000.0
2011-09-28 14:20:00,6.68,6.69,6.67,6.68,43000.0,5.5848,5.5932,5.5765,5.5848,43000.0
2011-09-28 14:30:00,6.67,6.72,6.67,6.72,114000.0,5.5765,5.6183,5.5765,5.6183,114000.0
2011-09-28 14:40:00,6.71,6.72,6.7,6.7,89000.0,5.6099,5.6183,5.6016,5.6016,89000.0
2011-09-28 14:50:00,6.7,6.73,6.7,6.73,62000.0,5.6016,5.6266,5.6016,5.6266,62000.0
2011-09-28 15:00:00,6.73,6.75,6.72,6.74,103000.0,5.6266,5.6434,5.6183,5.635,103000.0
2011-09-28 15:10:00,6.74,6.77,6.74,6.76,142000.0,5.635,5.6601,5.635,5.6517,142000.0
2011-09-28 15:20:00,6.76,6.77,6.73,6.73,167000.0,5.6517,5.6601,5.6266,5.6266,167000.0
2011-09-28 15:30:00,6.73,6.74,6.68,6.68,242000.0,5.6266,5.635,5.5848,5.5848,242000.0
2011-09-28 15:40:00,6.68,6.7,6.65,6.66,350000.0,5.5848,5.6016,5.5598,5.5681,350000.0
2011-09-28 15:50:00,6.66,6.66,6.62,6.64,726000.0,5.5681,5.5681,5.5347,5.5514,726000.0
2011-09-29 09:30:00,6.78,6.84,6.75,6.75,208000.0,5.6684,5.7186,5.6434,5.6434,208000.0
2011-09-29 09:40:00,6.73,6.83,6.71,6.82,149000.0,5.6266,5.7102,5.6099,5.7019,149000.0
2011-09-29 09:50:00,6.82,6.82,6.78,6.78,91000.0,5.7019,5.7019,5.6684,5.6684,91000.0
2011-09-29 10:00:00,6.78,6.78,6.71,6.72,183000.0,5.6684,5.6684,5.6099,5.6183,183000.0
2011-09-29 10:10:00,6.72,6.73,6.65,6.65,95000.0,5.6183,5.6266,5.5598,5.5598,95000.0
2011-09-29 10:20:00,6.65,6.65,6.6,6.6,85000.0,5.5598,5.5598,5.5179,5.5179,85000.0
2011-09-29 10:30:00,6.59,6.6,6.56,6.6,85000.0,5.5096,5.5179,5.4845,5.5179,85000.0
2011-09-29 10:40:00,6.59,6.6,6.5,6.53,334000.0,5.5096,5.5179,5.4343,5.4594,334000.0
2011-09-29 10:50:00,6.53,6.57,6.52,6.57,213000.0,5.4594,5.4929,5.4511,5.4929,213000.0
2011-09-29 11:00:00,6.58,6.59,6.58,6.58,201000.0,5.5012,5.5096,5.5012,5.5012,201000.0
2011-09-29 11:10:00,6.58,6.6,6.54,6.54,41000.0,5.5012,5.5179,5.4678,5.4678,41000.0
2011-09-29 11:20:00,6.54,6.58,6.54,6.58,80000.0,5.4678,5.5012,5.4678,5.5012,80000.0
2011-09-29 11:30:00,6.58,6.6,6.57,6.58,56000.0,5.5012,5.5179,5.4929,5.5012,56000.0
2011-09-29 11:40:00,6.58,6.62,6.58,6.61,50000.0,5.5012,5.5347,5.5012,5.5263,50000.0
2011-09-29 11:50:00,6.62,6.62,6.57,6.58,44000.0,5.5347,5.5347,5.4929,5.5012,44000.0
2011-09-29 12:00:00,6.58,6.62,6.58,6.58,30000.0,5.5012,5.5347,5.5012,5.5012,30000.0
2011-09-29 12:10:00,6.58,6.6,6.55,6.55,52000.0,5.5012,5.5179,5.4761,5.4761,52000.0
2011-09-29 12:20:00,6.55,6.56,6.54,6.55,67000.0,5.4761,5.4845,5.4678,5.4761,67000.0
2011-09-29 12:30:00,6.55,6.56,6.54,6.56,123000.0,5.4761,5.4845,5.4678,5.4845,123000.0
2011-09-29 12:40:00,6.56,6.56,6.54,6.56,69000.0,5.4845,5.4845,5.4678,5.4845,69000.0
2011-09-29 12:50:00,6.55,6.57,6.54,6.55,66000.0,5.4761,5.4929,5.4678,5.4761,66000.0
2011-09-29 13:00:00,6.55,6.58,6.55,6.58,31000.0,5.4761,5.5012,5.4761,5.5012,31000.0
2011-09-29 13:10:00,6.57,6.57,6.55,6.55,14000.0,5.4929,5.4929,5.4761,5.4761,14000.0
2011-09-29 13:20:00,6.55,6.55,6.5,6.5,92000.0,5.4761,5.4761,5.4343,5.4343,92000.0
2011-09-29 13:30:00,6.5,6.52,6.5,6.5,329000.0,5.4343,5.4511,5.4343,5.4343,329000.0
2011-09-29 13:40:00,6.5,6.52,6.5,6.52,271000.0,5.4343,5.4511,5.4343,5.4511,271000.0
2011-09-29 13:50:00,6.52,6.53,6.5,6.53,130000.0,5.4511,5.4594,5.4343,5.4594,130000.0
2011-09-29 14:00:00,6.53,6.54,6.5,6.5,264000.0,5.4594,5.4678,5.4343,5.4343,264000.0
2011-09-29 14:10:00,6.5,6.5,6.47,6.5,277000.0,5.4343,5.4343,5.4093,5.4343,277000.0
2011-09-29 14:20:00,6.5,6.56,6.49,6.55,151000.0,5.4343,5.4845,5.426,5.4761,151000.0
2011-09-29 14:30:00,6.55,6.57,6.54,6.56,55000.0,5.4761,5.4929,5.4678,5.4845,55000.0
2011-09-29 14:40:00,6.56,6.57,6.51,6.52,189000.0,5.4845,5.4929,5.4427,5.4511,189000.0
2011-09-29 14:50:00,6.52,6.56,6.52,6.56,161000.0,5.4511,5.4845,5.4511,5.4845,161000.0
2011-09-29 15:00:00,6.56,6.57,6.52,6.55,225000.0,5.4845,5.4929,5.4511,5.4761,225000.0
2011-09-29 15:10:00,6.55,6.62,6.55,6.57,317000.0,5.4761,5.5347,5.4761,5.4929,317000.0
2011-09-29 15:20:00,6.58,6.63,6.58,6.63,245000.0,5.5012,5.543,5.5012,5.543,245000.0
2011-09-29 15:30:00,6.63,6.67,6.62,6.66,181000.0,5.543,5.5765,5.5347,5.5681,181000.0
2011-09-29 15:40:00,6.66,6.68,6.65,6.66,160000.0,5.5681,5.5848,5.5598,5.5681,160000.0
2011-09-29 15:50:00,6.66,6.71,6.66,6.71,320000.0,5.5681,5.6099,5.5681,5.6099,320000.0
2011-09-30 09:30:00,6.63,6.64,6.59,6.59,138000.0,5.543,5.5514,5.5096,5.5096,138000.0
2011-09-30 09:40:00,6.58,6.6,6.48,6.5,403000.0,5.5012,5.5179,5.4176,5.4343,403000.0
2011-09-30 09:50:00,6.5,6.53,6.47,6.5,320000.0,5.4343,5.4594,5.4093,5.4343,320000.0
2011-09-30 10:00:00,6.51,6.53,6.47,6.5,488000.0,5.4427,5.4594,5.4093,5.4343,488000.0
2011-09-30 10:10:00,6.49,6.54,6.49,6.53,872000.0,5.426,5.4678,5.426,5.4594,872000.0
2011-09-30 10:20:00,6.53,6.56,6.5,6.5,290000.0,5.4594,5.4845,5.4343,5.4343,290000.0
2011-09-30 10:30:00,6.5,6.51,6.49,6.51,333000.0,5.4343,5.4427,5.426,5.4427,333000.0
2011-09-30 10:40:00,6.51,6.54,6.5,6.53,122000.0,5.4427,5.4678,5.4343,5.4594,122000.0
2011-09-30 10:50:00,6.53,6.54,6.48,6.49,401000.0,5.4594,5.4678,5.4176,5.426,401000.0
2011-09-30 11:00:00,6.49,6.5,6.47,6.48,238000.0,5.426,5.4343,5.4093,5.4176,238000.0
2011-09-30 11:10:00,6.48,6.5,6.47,6.48,222000.0,5.4176,5.4343,5.4093,5.4176,222000.0
2011-09-30 11:20:00,6.49,6.5,6.43,6.44,319000.0,5.426,5.4343,5.3758,5.3842,319000.0
2011-09-30 11:30:00,6.45,6.49,6.44,6.46,180000.0,5.3925,5.426,5.3842,5.4009,180000.0
2011-09-30 11:40:00,6.46,6.46,6.42,6.45,400000.0,5.4009,5.4009,5.3675,5.3925,400000.0
2011-09-30 11:50:00,6.45,6.45,6.4,6.42,122000.0,5.3925,5.3925,5.3507,5.3675,122000.0
2011-09-30 12:00:00,6.41,6.45,6.41,6.41,136000.0,5.3591,5.3925,5.3591,5.3591,136000.0
2011-09-30 12:10:00,6.41,6.41,6.38,6.38,189000.0,5.3591,5.3591,5.334,5.334,189000.0
2011-09-30 12:20:00,6.38,6.4,6.37,6.39,163000.0,5.334,5.3507,5.3257,5.3424,163000.0
2011-09-30 12:30:00,6.39,6.4,6.36,6.38,125000.0,5.3424,5.3507,5.3173,5.334,125000.0
2011-09-30 12:40:00,6.39,6.41,6.38,6.41,184000.0,5.3424,5.3591,5.334,5.3591,184000.0
2011-09-30 12:50:00,6.41,6.42,6.39,6.4,183000.0,5.3591,5.3675,5.3424,5.3507,183000.0
2011-09-30 13:00:00,6.4,6.41,6.39,6.39,299000.0,5.3507,5.3591,5.3424,5.3424,299000.0
2011-09-30 13:10:00,6.39,6.4,6.36,6.36,149000.0,5.3424,5.3507,5.3173,5.3173,149000.0
2011-09-30 13:20:00,6.36,6.36,6.32,6.32,189000.0,5.3173,5.3173,5.2839,5.2839,189000.0
2011-09-30 13:30:00,6.32,6.38,6.31,6.38,230000.0,5.2839,5.334,5.2755,5.334,230000.0
2011-09-30 13:40:00,6.38,6.38,6.35,6.37,100000.0,5.334,5.334,5.3089,5.3257,100000.0
2011-09-30 13:50:00,6.38,6.39,6.37,6.38,137000.0,5.334,5.3424,5.3257,5.334,137000.0
2011-09-30 14:00:00,6.37,6.39,6.37,6.37,308000.0,5.3257,5.3424,5.3257,5.3257,308000.0
2011-09-30 14:10:00,6.37,6.38,6.36,6.36,116000.0,5.3257,5.334,5.3173,5.3173,116000.0
2011-09-30 14:20:00,6.35,6.36,6.3,6.32,146000.0,5.3089,5.3173,5.2671,5.2839,146000.0
2011-09-30 14:30:00,6.32,6.34,6.31,6.34,184000.0,5.2839,5.3006,5.2755,5.3006,184000.0
2011-09-30 14:40:00,6.34,6.36,6.33,6.34,142000.0,5.3006,5.3173,5.2922,5.3006,142000.0
2011-09-30 14:50:00,6.33,6.33,6.29,6.31,722000.0,5.2922,5.2922,5.2588,5.2755,722000.0
2011-09-30 15:00:00,6.31,6.34,6.29,6.34,605000.0,5.2755,5.3006,5.2588,5.3006,605000.0
2011-09-30 15:10:00,6.34,6.35,6.32,6.34,228000.0,5.3006,5.3089,5.2839,5.3006,228000.0
2011-09-30 15:20:00,6.34,6.35,6.32,6.32,246000.0,5.3006,5.3089,5.2839,5.2839,246000.0
2011-09-30 15:30:00,6.31,6.33,6.3,6.3,382000.0,5.2755,5.2922,5.2671,5.2671,382000.0
2011-09-30 15:40:00,6.3,6.33,6.28,6.29,528000.0,5.2671,5.2922,5.2504,5.2588,528000.0
2011-09-30 15:50:00,6.29,6.29,6.25,6.26,743000.0,5.2588,5.2588,5.2253,5.2337,743000.0
2011-10-03 09:30:00,6.11,6.2,6.03,6.16,480000.0,5.1083,5.1835,5.0414,5.1501,480000.0
2011-10-03 09:40:00,6.15,6.17,6.1,6.15,671000.0,5.1417,5.1584,5.0999,5.1417,671000.0
2011-10-03 09:50:00,6.15,6.18,6.1,6.12,171000.0,5.1417,5.1668,5.0999,5.1166,171000.0
2011-10-03 10:00:00,6.12,6.22,6.11,6.22,277000.0,5.1166,5.2002,5.1083,5.2002,277000.0
2011-10-03 10:10:00,6.22,6.23,6.2,6.22,311000.0,5.2002,5.2086,5.1835,5.2002,311000.0
2011-10-03 10:20:00,6.22,6.23,6.18,6.19,224000.0,5.2002,5.2086,5.1668,5.1752,224000.0
2011-10-03 10:30:00,6.2,6.2,6.15,6.16,274000.0,5.1835,5.1835,5.1417,5.1501,274000.0
2011-10-03 10:40:00,6.16,6.21,6.15,6.2,246000.0,5.1501,5.1919,5.1417,5.1835,246000.0
2011-10-03 10:50:00,6.2,6.2,6.17,6.19,116000.0,5.1835,5.1835,5.1584,5.1752,116000.0
2011-10-03 11:00:00,6.19,6.19,6.15,6.19,343000.0,5.1752,5.1752,5.1417,5.1752,343000.0
2011-10-03 11:10:00,6.18,6.21,6.18,6.2,154000.0,5.1668,5.1919,5.1668,5.1835,154000.0
2011-10-03 11:20:00,6.2,6.21,6.16,6.19,312000.0,5.1835,5.1919,5.1501,5.1752,312000.0
2011-10-03 11:30:00,6.19,6.22,6.18,6.21,115000.0,5.1752,5.2002,5.1668,5.1919,115000.0
2011-10-03 11:40:00,6.22,6.22,6.21,6.21,211000.0,5.2002,5.2002,5.1919,5.1919,211000.0
2011-10-03 11:50:00,6.2,6.23,6.2,6.22,108000.0,5.1835,5.2086,5.1835,5.2002,108000.0
2011-10-03 12:00:00,6.22,6.22,6.19,6.19,84000.0,5.2002,5.2002,5.1752,5.1752,84000.0
2011-10-03 12:10:00,6.19,6.19,6.14,6.14,77000.0,5.1752,5.1752,5.1334,5.1334,77000.0
2011-10-03 12:20:00,6.14,6.16,6.13,6.14,60000.0,5.1334,5.1501,5.125,5.1334,60000.0
2011-10-03 12:30:00,6.13,6.14,6.12,6.13,89000.0,5.125,5.1334,5.1166,5.125,89000.0
2011-10-03 12:40:00,6.13,6.15,6.12,6.12,136000.0,5.125,5.1417,5.1166,5.1166,136000.0
2011-10-03 12:50:00,6.12,6.13,6.1,6.11,164000.0,5.1166,5.125,5.0999,5.1083,164000.0
2011-10-03 13:00:00,6.1,6.11,6.07,6.07,128000.0,5.0999,5.1083,5.0748,5.0748,128000.0
2011-10-03 13:10:00,6.07,6.1,6.06,6.09,485000.0,5.0748,5.0999,5.0665,5.0916,485000.0
2011-10-03 13:20:00,6.08,6.08,6.06,6.07,87000.0,5.0832,5.0832,5.0665,5.0748,87000.0
2011-10-03 13:30:00,6.08,6.08,6.02,6.03,121000.0,5.0832,5.0832,5.033,5.0414,121000.0
2011-10-03 13:40:00,6.03,6.05,6.03,6.03,175000.0,5.0414,5.0581,5.0414,5.0414,175000.0
2011-10-03 13:50:00,6.03,6.04,6.01,6.03,142000.0,5.0414,5.0498,5.0247,5.0414,142000.0
2011-10-03 14:00:00,6.03,6.07,6.01,6.07,147000.0,5.0414,5.0748,5.0247,5.0748,147000.0
2011-10-03 14:10:00,6.07,6.08,6.03,6.03,122000.0,5.0748,5.0832,5.0414,5.0414,122000.0
2011-10-03 14:20:00,6.03,6.04,5.99,5.99,306000.0,5.0414,5.0498,5.008,5.008,306000.0
2011-10-03 14:30:00,6.0,6.02,5.99,6.02,121000.0,5.0163,5.033,5.008,5.033,121000.0
2011-10-03 14:40:00,6.02,6.06,6.02,6.03,142000.0,5.033,5.0665,5.033,5.0414,142000.0
2011-10-03 14:50:00,6.03,6.04,6.01,6.03,189000.0,5.0414,5.0498,5.0247,5.0414,189000.0
2011-10-03 15:00:00,6.03,6.06,6.02,6.04,108000.0,5.0414,5.0665,5.033,5.0498,108000.0
2011-10-03 15:10:00,6.04,6.06,6.03,6.06,279000.0,5.0498,5.0665,5.0414,5.0665,279000.0
2011-10-03 15:20:00,6.06,6.07,6.02,6.03,246000.0,5.0665,5.0748,5.033,5.0414,246000.0
2011-10-03 15:30:00,6.03,6.06,6.0,6.05,459000.0,5.0414,5.0665,5.0163,5.0581,459000.0
2011-10-03 15:40:00,6.04,6.09,6.03,6.09,322000.0,5.0498,5.0916,5.0414,5.0916,322000.0
2011-10-03 15:50:00,6.09,6.09,6.02,6.02,523000.0,5.0916,5.0916,5.033,5.033,523000.0
2011-10-04 09:30:00,5.91,6.0,5.89,5.9,495000.0,4.9411,5.0163,4.9244,4.9327,495000.0
2011-10-04 09:40:00,5.91,5.98,5.91,5.98,1019000.0,4.9411,4.9996,4.9411,4.9996,1019000.0
2011-10-04 09:50:00,5.97,5.97,5.89,5.93,216000.0,4.9912,4.9912,4.9244,4.9578,216000.0
2011-10-04 10:00:00,5.94,5.96,5.85,5.9,560000.0,4.9662,4.9829,4.8909,4.9327,560000.0
2011-10-04 10:10:00,5.91,5.97,5.89,5.95,223000.0,4.9411,4.9912,4.9244,4.9745,223000.0
2011-10-04 10:20:00,5.95,5.95,5.91,5.93,209000.0,4.9745,4.9745,4.9411,4.9578,209000.0
2011-10-04 10:30:00,5.94,5.98,5.93,5.97,180000.0,4.9662,4.9996,4.9578,4.9912,180000.0
2011-10-04 10:40:00,5.97,6.0,5.96,5.98,399000.0,4.9912,5.0163,4.9829,4.9996,399000.0
2011-10-04 10:50:00,5.98,6.02,5.97,6.02,276000.0,4.9996,5.033,4.9912,5.033,276000.0
2011-10-04 11:00:00,6.02,6.12,6.01,6.11,291000.0,5.033,5.1166,5.0247,5.1083,291000.0
2011-10-04 11:10:00,6.1,6.15,6.1,6.13,253000.0,5.0999,5.1417,5.0999,5.125,253000.0
2011-10-04 11:20:00,6.13,6.15,6.11,6.15,256000.0,5.125,5.1417,5.1083,5.1417,256000.0
2011-10-04 11:30:00,6.15,6.16,6.11,6.11,260000.0,5.1417,5.1501,5.1083,5.1083,260000.0
2011-10-04 11:40:00,6.11,6.12,6.08,6.11,117000.0,5.1083,5.1166,5.0832,5.1083,117000.0
2011-10-04 11:50:00,6.11,6.16,6.11,6.16,246000.0,5.1083,5.1501,5.1083,5.1501,246000.0
2011-10-04 12:00:00,6.16,6.23,6.16,6.2,120000.0,5.1501,5.2086,5.1501,5.1835,120000.0
2011-10-04 12:10:00,6.2,6.21,6.18,6.2,129000.0,5.1835,5.1919,5.1668,5.1835,129000.0
2011-10-04 12:20:00,6.2,6.23,6.19,6.2,224000.0,5.1835,5.2086,5.1752,5.1835,224000.0
2011-10-04 12:30:00,6.19,6.22,6.19,6.22,45000.0,5.1752,5.2002,5.1752,5.2002,45000.0
2011-10-04 12:40:00,6.22,6.24,6.21,6.21,148000.0,5.2002,5.217,5.1919,5.1919,148000.0
2011-10-04 12:50:00,6.21,6.22,6.19,6.21,154000.0,5.1919,5.2002,5.1752,5.1919,154000.0
2011-10-04 13:00:00,6.21,6.21,6.19,6.2,129000.0,5.1919,5.1919,5.1752,5.1835,129000.0
2011-10-04 13:10:00,6.2,6.2,6.16,6.18,109000.0,5.1835,5.1835,5.1501,5.1668,109000.0
2011-10-04 13:20:00,6.18,6.2,6.18,6.2,181000.0,5.1668,5.1835,5.1668,5.1835,181000.0
2011-10-04 13:30:00,6.19,6.2,6.17,6.17,114000.0,5.1752,5.1835,5.1584,5.1584,114000.0
2011-10-04 13:40:00,6.16,6.16,6.13,6.16,152000.0,5.1501,5.1501,5.125,5.1501,152000.0
2011-10-04 13:50:00,6.16,6.17,6.12,6.12,110000.0,5.1501,5.1584,5.1166,5.1166,110000.0
2011-10-04 14:00:00,6.12,6.15,6.11,6.11,128000.0,5.1166,5.1417,5.1083,5.1083,128000.0
2011-10-04 14:10:00,6.1,6.12,6.1,6.1,227000.0,5.0999,5.1166,5.0999,5.0999,227000.0
2011-10-04 14:20:00,6.1,6.13,6.1,6.13,186000.0,5.0999,5.125,5.0999,5.125,186000.0
2011-10-04 14:30:00,6.13,6.18,6.13,6.14,131000.0,5.125,5.1668,5.125,5.1334,131000.0
2011-10-04 14:40:00,6.14,6.14,6.1,6.12,292000.0,5.1334,5.1334,5.0999,5.1166,292000.0
2011-10-04 14:50:00,6.12,6.12,6.1,6.1,493000.0,5.1166,5.1166,5.0999,5.0999,493000.0
2011-10-04 15:00:00,6.1,6.11,6.06,6.06,264000.0,5.0999,5.1083,5.0665,5.0665,264000.0
2011-10-04 15:10:00,6.06,6.12,6.05,6.12,466000.0,5.0665,5.1166,5.0581,5.1166,466000.0
2011-10-04 15:20:00,6.11,6.16,6.1,6.15,324000.0,5.1083,5.1501,5.0999,5.1417,324000.0
2011-10-04 15:30:00,6.16,6.21,6.15,6.2,452000.0,5.1501,5.1919,5.1417,5.1835,452000.0
2011-10-04 15:40:00,6.2,6.28,6.18,6.27,319000.0,5.1835,5.2504,5.1668,5.2421,319000.0
2011-10-04 15:50:00,6.27,6.32,6.25,6.31,552000.0,5.2421,5.2839,5.2253,5.2755,552000.0
2011-10-05 09:30:00,6.32,6.35,6.23,6.24,476000.0,5.2839,5.3089,5.2086,5.217,476000.0
2011-10-05 09:40:00,6.24,6.24,6.17,6.17,235000.0,5.217,5.217,5.1584,5.1584,235000.0
2011-10-05 09:50:00,6.19,6.2,6.14,6.16,160000.0,5.1752,5.1835,5.1334,5.1501,160000.0
2011-10-05 10:00:00,6.18,6.22,6.16,6.21,151000.0,5.1668,5.2002,5.1501,5.1919,151000.0
2011-10-05 10:10:00,6.21,6.25,6.19,6.22,139000.0,5.1919,5.2253,5.1752,5.2002,139000.0
2011-10-05 10:20:00,6.22,6.26,6.21,6.22,166000.0,5.2002,5.2337,5.1919,5.2002,166000.0
2011-10-05 10:30:00,6.22,6.29,6.22,6.27,279000.0,5.2002,5.2588,5.2002,5.2421,279000.0
2011-10-05 10:40:00,6.27,6.29,6.26,6.29,125000.0,5.2421,5.2588,5.2337,5.2588,125000.0
2011-10-05 10:50:00,6.28,6.32,6.28,6.31,97000.0,5.2504,5.2839,5.2504,5.2755,97000.0
2011-10-05 11:00:00,6.31,6.32,6.28,6.29,183000.0,5.2755,5.2839,5.2504,5.2588,183000.0
2011-10-05 11:10:00,6.29,6.3,6.24,6.24,149000.0,5.2588,5.2671,5.217,5.217,149000.0
2011-10-05 11:20:00,6.24,6.28,6.23,6.25,75000.0,5.217,5.2504,5.2086,5.2253,75000.0
2011-10-05 11:30:00,6.25,6.29,6.25,6.27,144000.0,5.2253,5.2588,5.2253,5.2421,144000.0
2011-10-05 11:40:00,6.27,6.27,6.24,6.27,116000.0,5.2421,5.2421,5.217,5.2421,116000.0
2011-10-05 11:50:00,6.27,6.28,6.25,6.26,84000.0,5.2421,5.2504,5.2253,5.2337,84000.0
2011-10-05 12:00:00,6.26,6.28,6.25,6.25,46000.0,5.2337,5.2504,5.2253,5.2253,46000.0
2011-10-05 12:10:00,6.24,6.25,6.18,6.18,125000.0,5.217,5.2253,5.1668,5.1668,125000.0
2011-10-05 12:20:00,6.18,6.18,6.14,6.14,68000.0,5.1668,5.1668,5.1334,5.1334,68000.0
2011-10-05 12:30:00,6.15,6.19,6.15,6.18,76000.0,5.1417,5.1752,5.1417,5.1668,76000.0
2011-10-05 12:40:00,6.17,6.2,6.17,6.19,81000.0,5.1584,5.1835,5.1584,5.1752,81000.0
2011-10-05 12:50:00,6.19,6.22,6.19,6.22,101000.0,5.1752,5.2002,5.1752,5.2002,101000.0
2011-10-05 13:00:00,6.22,6.23,6.21,6.22,75000.0,5.2002,5.2086,5.1919,5.2002,75000.0
2011-10-05 13:10:00,6.21,6.22,6.19,6.2,138000.0,5.1919,5.2002,5.1752,5.1835,138000.0
2011-10-05 13:20:00,6.2,6.22,6.2,6.2,47000.0,5.1835,5.2002,5.1835,5.1835,47000.0
2011-10-05 13:30:00,6.21,6.22,6.19,6.21,396000.0,5.1919,5.2002,5.1752,5.1919,396000.0
2011-10-05 13:40:00,6.21,6.25,6.21,6.23,52000.0,5.1919,5.2253,5.1919,5.2086,52000.0
2011-10-05 13:50:00,6.24,6.27,6.23,6.27,100000.0,5.217,5.2421,5.2086,5.2421,100000.0
2011-10-05 14:00:00,6.27,6.29,6.25,6.25,192000.0,5.2421,5.2588,5.2253,5.2253,192000.0
2011-10-05 14:10:00,6.25,6.27,6.25,6.27,47000.0,5.2253,5.2421,5.2253,5.2421,47000.0
2011-10-05 14:20:00,6.27,6.28,6.25,6.27,64000.0,5.2421,5.2504,5.2253,5.2421,64000.0
2011-10-05 14:30:00,6.28,6.28,6.22,6.23,105000.0,5.2504,5.2504,5.2002,5.2086,105000.0
2011-10-05 14:40:00,6.23,6.29,6.23,6.28,99000.0,5.2086,5.2588,5.2086,5.2504,99000.0
2011-10-05 14:50:00,6.29,6.3,6.27,6.3,144000.0,5.2588,5.2671,5.2421,5.2671,144000.0
2011-10-05 15:00:00,6.3,6.3,6.27,6.28,175000.0,5.2671,5.2671,5.2421,5.2504,175000.0
2011-10-05 15:10:00,6.27,6.31,6.27,6.28,113000.0,5.2421,5.2755,5.2421,5.2504,113000.0
2011-10-05 15:20:00,6.3,6.31,6.26,6.28,168000.0,5.2671,5.2755,5.2337,5.2504,168000.0
2011-10-05 15:30:00,6.28,6.34,6.28,6.33,132000.0,5.2504,5.3006,5.2504,5.2922,132000.0
2011-10-05 15:40:00,6.34,6.34,6.29,6.3,248000.0,5.3006,5.3006,5.2588,5.2671,248000.0
2011-10-05 15:50:00,6.3,6.33,6.3,6.31,409000.0,5.2671,5.2922,5.2671,5.2755,409000.0
2011-10-06 09:30:00,6.3,6.4,6.29,6.4,161000.0,5.2671,5.3507,5.2588,5.3507,161000.0
2011-10-06 09:40:00,6.39,6.42,6.34,6.34,126000.0,5.3424,5.3675,5.3006,5.3006,126000.0
2011-10-06 09:50:00,6.35,6.39,6.33,6.38,95000.0,5.3089,5.3424,5.2922,5.334,95000.0
2011-10-06 10:00:00,6.38,6.45,6.36,6.44,330000.0,5.334,5.3925,5.3173,5.3842,330000.0
2011-10-06 10:10:00,6.44,6.47,6.42,6.46,133000.0,5.3842,5.4093,5.3675,5.4009,133000.0
2011-10-06 10:20:00,6.46,6.5,6.46,6.48,278000.0,5.4009,5.4343,5.4009,5.4176,278000.0
2011-10-06 10:30:00,6.48,6.5,6.47,6.49,118000.0,5.4176,5.4343,5.4093,5.426,118000.0
2011-10-06 10:40:00,6.48,6.48,6.46,6.47,27000.0,5.4176,5.4176,5.4009,5.4093,27000.0
2011-10-06 10:50:00,6.46,6.5,6.45,6.49,67000.0,5.4009,5.4343,5.3925,5.426,67000.0
2011-10-06 11:00:00,6.49,6.49,6.47,6.49,58000.0,5.426,5.426,5.4093,5.426,58000.0
2011-10-06 11:10:00,6.5,6.5,6.47,6.47,42000.0,5.4343,5.4343,5.4093,5.4093,42000.0
2011-10-06 11:20:00,6.47,6.48,6.45,6.48,95000.0,5.4093,5.4176,5.3925,5.4176,95000.0
2011-10-06 11:30:00,6.48,6.5,6.47,6.49,55000.0,5.4176,5.4343,5.4093,5.426,55000.0
2011-10-06 11:40:00,6.49,6.5,6.48,6.49,45000.0,5.426,5.4343,5.4176,5.426,45000.0
2011-10-06 11:50:00,6.48,6.51,6.48,6.51,70000.0,5.4176,5.4427,5.4176,5.4427,70000.0
2011-10-06 12:00:00,6.5,6.51,6.48,6.5,50000.0,5.4343,5.4427,5.4176,5.4343,50000.0
2011-10-06 12:10:00,6.49,6.52,6.49,6.5,112000.0,5.426,5.4511,5.426,5.4343,112000.0
2011-10-06 12:20:00,6.5,6.52,6.5,6.51,44000.0,5.4343,5.4511,5.4343,5.4427,44000.0
2011-10-06 12:30:00,6.51,6.52,6.5,6.51,37000.0,5.4427,5.4511,5.4343,5.4427,37000.0
2011-10-06 12:40:00,6.52,6.52,6.48,6.5,65000.0,5.4511,5.4511,5.4176,5.4343,65000.0
2011-10-06 12:50:00,6.5,6.51,6.48,6.49,58000.0,5.4343,5.4427,5.4176,5.426,58000.0
2011-10-06 13:00:00,6.48,6.5,6.47,6.49,63000.0,5.4176,5.4343,5.4093,5.426,63000.0
2011-10-06 13:10:00,6.49,6.5,6.48,6.49,104000.0,5.426,5.4343,5.4176,5.426,104000.0
2011-10-06 13:20:00,6.49,6.51,6.47,6.48,96000.0,5.426,5.4427,5.4093,5.4176,96000.0
2011-10-06 13:30:00,6.47,6.51,6.47,6.48,71000.0,5.4093,5.4427,5.4093,5.4176,71000.0
2011-10-06 13:40:00,6.48,6.51,6.48,6.51,69000.0,5.4176,5.4427,5.4176,5.4427,69000.0
2011-10-06 13:50:00,6.52,6.53,6.5,6.51,56000.0,5.4511,5.4594,5.4343,5.4427,56000.0
2011-10-06 14:00:00,6.52,6.54,6.5,6.52,67000.0,5.4511,5.4678,5.4343,5.4511,67000.0
2011-10-06 14:10:00,6.53,6.53,6.52,6.53,31000.0,5.4594,5.4594,5.4511,5.4594,31000.0
2011-10-06 14:20:00,6.54,6.54,6.51,6.52,85000.0,5.4678,5.4678,5.4427,5.4511,85000.0
2011-10-06 14:30:00,6.52,6.52,6.46,6.46,175000.0,5.4511,5.4511,5.4009,5.4009,175000.0
2011-10-06 14:40:00,6.46,6.49,6.46,6.46,114000.0,5.4009,5.426,5.4009,5.4009,114000.0
2011-10-06 14:50:00,6.47,6.48,6.45,6.46,161000.0,5.4093,5.4176,5.3925,5.4009,161000.0
2011-10-06 15:00:00,6.47,6.47,6.46,6.46,134000.0,5.4093,5.4093,5.4009,5.4009,134000.0
2011-10-06 15:10:00,6.47,6.47,6.45,6.46,121000.0,5.4093,5.4093,5.3925,5.4009,121000.0
2011-10-06 15:20:00,6.46,6.47,6.46,6.46,127000.0,5.4009,5.4093,5.4009,5.4009,127000.0
2011-10-06 15:30:00,6.46,6.47,6.45,6.46,184000.0,5.4009,5.4093,5.3925,5.4009,184000.0
2011-10-06 15:40:00,6.46,6.48,6.46,6.47,313000.0,5.4009,5.4176,5.4009,5.4093,313000.0
2011-10-06 15:50:00,6.47,6.5,6.47,6.48,364000.0,5.4093,5.4343,5.4093,5.4176,364000.0
2011-10-07 09:30:00,6.51,6.56,6.45,6.46,127000.0,5.4427,5.4845,5.3925,5.4009,127000.0
2011-10-07 09:40:00,6.46,6.51,6.44,6.5,68000.0,5.4009,5.4427,5.3842,5.4343,68000.0
2011-10-07 09:50:00,6.5,6.52,6.47,6.52,121000.0,5.4343,5.4511,5.4093,5.4511,121000.0
2011-10-07 10:00:00,6.52,6.52,6.47,6.51,107000.0,5.4511,5.4511,5.4093,5.4427,107000.0
2011-10-07 10:10:00,6.51,6.55,6.49,6.55,90000.0,5.4427,5.4761,5.426,5.4761,90000.0
2011-10-07 10:20:00,6.54,6.59,6.53,6.58,90000.0,5.4678,5.5096,5.4594,5.5012,90000.0
2011-10-07 10:30:00,6.58,6.62,6.58,6.6,82000.0,5.5012,5.5347,5.5012,5.5179,82000.0
2011-10-07 10:40:00,6.59,6.6,6.56,6.57,60000.0,5.5096,5.5179,5.4845,5.4929,60000.0
2011-10-07 10:50:00,6.57,6.59,6.54,6.54,62000.0,5.4929,5.5096,5.4678,5.4678,62000.0
2011-10-07 11:00:00,6.55,6.55,6.51,6.53,80000.0,5.4761,5.4761,5.4427,5.4594,80000.0
2011-10-07 11:10:00,6.53,6.53,6.47,6.47,95000.0,5.4594,5.4594,5.4093,5.4093,95000.0
2011-10-07 11:20:00,6.47,6.48,6.43,6.48,69000.0,5.4093,5.4176,5.3758,5.4176,69000.0
2011-10-07 11:30:00,6.48,6.48,6.43,6.45,71000.0,5.4176,5.4176,5.3758,5.3925,71000.0
2011-10-07 11:40:00,6.44,6.49,6.43,6.48,130000.0,5.3842,5.426,5.3758,5.4176,130000.0
2011-10-07 11:50:00,6.48,6.52,6.48,6.52,65000.0,5.4176,5.4511,5.4176,5.4511,65000.0
2011-10-07 12:00:00,6.52,6.53,6.47,6.53,97000.0,5.4511,5.4594,5.4093,5.4594,97000.0
2011-10-07 12:10:00,6.53,6.53,6.46,6.46,43000.0,5.4594,5.4594,5.4009,5.4009,43000.0
2011-10-07 12:20:00,6.45,6.47,6.44,6.46,53000.0,5.3925,5.4093,5.3842,5.4009,53000.0
2011-10-07 12:30:00,6.46,6.52,6.45,6.5,110000.0,5.4009,5.4511,5.3925,5.4343,110000.0
2011-10-07 12:40:00,6.51,6.52,6.48,6.51,119000.0,5.4427,5.4511,5.4176,5.4427,119000.0
2011-10-07 12:50:00,6.51,6.51,6.47,6.48,30000.0,5.4427,5.4427,5.4093,5.4176,30000.0
2011-10-07 13:00:00,6.48,6.5,6.46,6.48,45000.0,5.4176,5.4343,5.4009,5.4176,45000.0
2011-10-07 13:10:00,6.48,6.53,6.48,6.53,111000.0,5.4176,5.4594,5.4176,5.4594,111000.0
2011-10-07 13:20:00,6.52,6.54,6.52,6.53,80000.0,5.4511,5.4678,5.4511,5.4594,80000.0
2011-10-07 13:30:00,6.53,6.54,6.51,6.54,58000.0,5.4594,5.4678,5.4427,5.4678,58000.0
2011-10-07 13:40:00,6.54,6.55,6.51,6.55,80000.0,5.4678,5.4761,5.4427,5.4761,80000.0
2011-10-07 13:50:00,6.55,6.58,6.54,6.57,107000.0,5.4761,5.5012,5.4678,5.4929,107000.0
2011-10-07 14:00:00,6.58,6.6,6.56,6.56,146000.0,5.5012,5.5179,5.4845,5.4845,146000.0
2011-10-07 14:10:00,6.56,6.6,6.55,6.6,126000.0,5.4845,5.5179,5.4761,5.5179,126000.0
2011-10-07 14:20:00,6.6,6.61,6.58,6.58,166000.0,5.5179,5.5263,5.5012,5.5012,166000.0
2011-10-07 14:30:00,6.58,6.6,6.57,6.57,68000.0,5.5012,5.5179,5.4929,5.4929,68000.0
2011-10-07 14:40:00,6.58,6.6,6.55,6.59,92000.0,5.5012,5.5179,5.4761,5.5096,92000.0
2011-10-07 14:50:00,6.59,6.61,6.58,6.59,128000.0,5.5096,5.5263,5.5012,5.5096,128000.0
2011-10-07 15:00:00,6.59,6.61,6.57,6.61,119000.0,5.5096,5.5263,5.4929,5.5263,119000.0
2011-10-07 15:10:00,6.59,6.64,6.59,6.62,162000.0,5.5096,5.5514,5.5096,5.5347,162000.0
2011-10-07 15:20:00,6.62,6.67,6.62,6.66,268000.0,5.5347,5.5765,5.5347,5.5681,268000.0
2011-10-07 15:30:00,6.66,6.67,6.65,6.65,208000.0,5.5681,5.5765,5.5598,5.5598,208000.0
2011-10-07 15:40:00,6.65,6.65,6.61,6.61,321000.0,5.5598,5.5598,5.5263,5.5263,321000.0
2011-10-07 15:50:00,6.61,6.64,6.57,6.58,423000.0,5.5263,5.5514,5.4929,5.5012,423000.0
2011-10-10 09:30:00,6.63,6.71,6.61,6.69,448000.0,5.543,5.6099,5.5263,5.5932,448000.0
2011-10-10 09:40:00,6.7,6.7,6.66,6.66,185000.0,5.6016,5.6016,5.5681,5.5681,185000.0
2011-10-10 09:50:00,6.66,6.7,6.66,6.7,99000.0,5.5681,5.6016,5.5681,5.6016,99000.0
2011-10-10 10:00:00,6.7,6.72,6.69,6.72,153000.0,5.6016,5.6183,5.5932,5.6183,153000.0
2011-10-10 10:10:00,6.74,6.77,6.73,6.77,75000.0,5.635,5.6601,5.6266,5.6601,75000.0
2011-10-10 10:20:00,6.77,6.79,6.76,6.76,134000.0,5.6601,5.6768,5.6517,5.6517,134000.0
2011-10-10 10:30:00,6.77,6.79,6.76,6.77,60000.0,5.6601,5.6768,5.6517,5.6601,60000.0
2011-10-10 10:40:00,6.76,6.78,6.76,6.76,93000.0,5.6517,5.6684,5.6517,5.6517,93000.0
2011-10-10 10:50:00,6.76,6.76,6.73,6.73,38000.0,5.6517,5.6517,5.6266,5.6266,38000.0
2011-10-10 11:00:00,6.73,6.73,6.71,6.72,40000.0,5.6266,5.6266,5.6099,5.6183,40000.0
2011-10-10 11:10:00,6.72,6.72,6.68,6.69,153000.0,5.6183,5.6183,5.5848,5.5932,153000.0
2011-10-10 11:20:00,6.7,6.7,6.69,6.7,79000.0,5.6016,5.6016,5.5932,5.6016,79000.0
2011-10-10 11:30:00,6.7,6.73,6.7,6.73,22000.0,5.6016,5.6266,5.6016,5.6266,22000.0
2011-10-10 11:40:00,6.74,6.75,6.73,6.73,48000.0,5.635,5.6434,5.6266,5.6266,48000.0
2011-10-10 11:50:00,6.73,6.73,6.71,6.72,45000.0,5.6266,5.6266,5.6099,5.6183,45000.0
2011-10-10 12:00:00,6.72,6.72,6.68,6.68,87000.0,5.6183,5.6183,5.5848,5.5848,87000.0
2011-10-10 12:10:00,6.68,6.69,6.66,6.66,156000.0,5.5848,5.5932,5.5681,5.5681,156000.0
2011-10-10 12:20:00,6.66,6.67,6.65,6.66,95000.0,5.5681,5.5765,5.5598,5.5681,95000.0
2011-10-10 12:30:00,6.67,6.67,6.66,6.66,52000.0,5.5765,5.5765,5.5681,5.5681,52000.0
2011-10-10 12:40:00,6.66,6.67,6.64,6.65,132000.0,5.5681,5.5765,5.5514,5.5598,132000.0
2011-10-10 12:50:00,6.65,6.65,6.63,6.64,94000.0,5.5598,5.5598,5.543,5.5514,94000.0
2011-10-10 13:00:00,6.64,6.66,6.64,6.65,65000.0,5.5514,5.5681,5.5514,5.5598,65000.0
2011-10-10 13:10:00,6.65,6.66,6.63,6.64,70000.0,5.5598,5.5681,5.543,5.5514,70000.0
2011-10-10 13:20:00,6.64,6.65,6.64,6.64,43000.0,5.5514,5.5598,5.5514,5.5514,43000.0
2011-10-10 13:30:00,6.65,6.66,6.64,6.66,56000.0,5.5598,5.5681,5.5514,5.5681,56000.0
2011-10-10 13:40:00,6.66,6.69,6.66,6.69,153000.0,5.5681,5.5932,5.5681,5.5932,153000.0
2011-10-10 13:50:00,6.69,6.73,6.69,6.71,165000.0,5.5932,5.6266,5.5932,5.6099,165000.0
2011-10-10 14:00:00,6.71,6.72,6.68,6.69,83000.0,5.6099,5.6183,5.5848,5.5932,83000.0
2011-10-10 14:10:00,6.69,6.72,6.69,6.69,63000.0,5.5932,5.6183,5.5932,5.5932,63000.0
2011-10-10 14:20:00,6.69,6.69,6.68,6.68,52000.0,5.5932,5.5932,5.5848,5.5848,52000.0
2011-10-10 14:30:00,6.68,6.69,6.67,6.67,59000.0,5.5848,5.5932,5.5765,5.5765,59000.0
2011-10-10 14:40:00,6.67,6.68,6.67,6.67,41000.0,5.5765,5.5848,5.5765,5.5765,41000.0
2011-10-10 14:50:00,6.67,6.67,6.66,6.66,63000.0,5.5765,5.5765,5.5681,5.5681,63000.0
2011-10-10 15:00:00,6.66,6.67,6.63,6.64,128000.0,5.5681,5.5765,5.543,5.5514,128000.0
2011-10-10 15:10:00,6.64,6.64,6.6,6.61,281000.0,5.5514,5.5514,5.5179,5.5263,281000.0
2011-10-10 15:20:00,6.61,6.61,6.56,6.58,269000.0,5.5263,5.5263,5.4845,5.5012,269000.0
2011-10-10 15:30:00,6.58,6.63,6.57,6.61,167000.0,5.5012,5.543,5.4929,5.5263,167000.0
2011-10-10 15:40:00,6.62,6.65,6.6,6.64,189000.0,5.5347,5.5598,5.5179,5.5514,189000.0
2011-10-10 15:50:00,6.65,6.68,6.65,6.67,233000.0,5.5598,5.5848,5.5598,5.5765,233000.0
2011-10-11 09:30:00,6.64,6.66,6.58,6.58,223000.0,5.5514,5.5681,5.5012,5.5012,223000.0
2011-10-11 09:40:00,6.59,6.66,6.58,6.65,102000.0,5.5096,5.5681,5.5012,5.5598,102000.0
2011-10-11 09:50:00,6.65,6.65,6.57,6.6,124000.0,5.5598,5.5598,5.4929,5.5179,124000.0
2011-10-11 10:00:00,6.59,6.6,6.57,6.59,117000.0,5.5096,5.5179,5.4929,5.5096,117000.0
2011-10-11 10:10:00,6.59,6.64,6.58,6.63,164000.0,5.5096,5.5514,5.5012,5.543,164000.0
2011-10-11 10:20:00,6.63,6.64,6.61,6.63,76000.0,5.543,5.5514,5.5263,5.543,76000.0
2011-10-11 10:30:00,6.62,6.64,6.61,6.62,68000.0,5.5347,5.5514,5.5263,5.5347,68000.0
2011-10-11 10:40:00,6.61,6.63,6.6,6.61,62000.0,5.5263,5.543,5.5179,5.5263,62000.0
2011-10-11 10:50:00,6.6,6.61,6.56,6.56,75000.0,5.5179,5.5263,5.4845,5.4845,75000.0
2011-10-11 11:00:00,6.57,6.59,6.56,6.58,76000.0,5.4929,5.5096,5.4845,5.5012,76000.0
2011-10-11 11:10:00,6.58,6.58,6.56,6.57,34000.0,5.5012,5.5012,5.4845,5.4929,34000.0
2011-10-11 11:20:00,6.57,6.57,6.56,6.57,219000.0,5.4929,5.4929,5.4845,5.4929,219000.0
2011-10-11 11:30:00,6.57,6.6,6.57,6.59,134000.0,5.4929,5.5179,5.4929,5.5096,134000.0
2011-10-11 11:40:00,6.59,6.6,6.57,6.57,56000.0,5.5096,5.5179,5.4929,5.4929,56000.0
2011-10-11 11:50:00,6.57,6.58,6.54,6.56,73000.0,5.4929,5.5012,5.4678,5.4845,73000.0
2011-10-11 12:00:00,6.57,6.57,6.56,6.57,48000.0,5.4929,5.4929,5.4845,5.4929,48000.0
2011-10-11 12:10:00,6.57,6.59,6.57,6.57,83000.0,5.4929,5.5096,5.4929,5.4929,83000.0
2011-10-11 12:20:00,6.57,6.57,6.56,6.56,28000.0,5.4929,5.4929,5.4845,5.4845,28000.0
2011-10-11 12:30:00,6.57,6.58,6.56,6.57,68000.0,5.4929,5.5012,5.4845,5.4929,68000.0
2011-10-11 12:40:00,6.57,6.58,6.56,6.56,68000.0,5.4929,5.5012,5.4845,5.4845,68000.0
2011-10-11 12:50:00,6.56,6.58,6.56,6.57,82000.0,5.4845,5.5012,5.4845,5.4929,82000.0
2011-10-11 13:00:00,6.57,6.58,6.54,6.55,89000.0,5.4929,5.5012,5.4678,5.4761,89000.0
2011-10-11 13:10:00,6.56,6.56,6.53,6.56,105000.0,5.4845,5.4845,5.4594,5.4845,105000.0
2011-10-11 13:20:00,6.56,6.6,6.56,6.6,113000.0,5.4845,5.5179,5.4845,5.5179,113000.0
2011-10-11 13:30:00,6.6,6.6,6.55,6.56,259000.0,5.5179,5.5179,5.4761,5.4845,259000.0
2011-10-11 13:40:00,6.55,6.56,6.54,6.56,180000.0,5.4761,5.4845,5.4678,5.4845,180000.0
2011-10-11 13:50:00,6.57,6.59,6.56,6.58,90000.0,5.4929,5.5096,5.4845,5.5012,90000.0
2011-10-11 14:00:00,6.58,6.58,6.57,6.58,86000.0,5.5012,5.5012,5.4929,5.5012,86000.0
2011-10-11 14:10:00,6.58,6.58,6.55,6.58,91000.0,5.5012,5.5012,5.4761,5.5012,91000.0
2011-10-11 14:20:00,6.57,6.58,6.54,6.54,133000.0,5.4929,5.5012,5.4678,5.4678,133000.0
2011-10-11 14:30:00,6.55,6.57,6.54,6.55,79000.0,5.4761,5.4929,5.4678,5.4761,79000.0
2011-10-11 14:40:00,6.56,6.57,6.55,6.55,76000.0,5.4845,5.4929,5.4761,5.4761,76000.0
2011-10-11 14:50:00,6.56,6.59,6.56,6.58,76000.0,5.4845,5.5096,5.4845,5.5012,76000.0
2011-10-11 15:00:00,6.59,6.61,6.59,6.59,180000.0,5.5096,5.5263,5.5096,5.5096,180000.0
2011-10-11 15:10:00,6.6,6.6,6.58,6.58,155000.0,5.5179,5.5179,5.5012,5.5012,155000.0
2011-10-11 15:20:00,6.59,6.6,6.58,6.58,111000.0,5.5096,5.5179,5.5012,5.5012,111000.0
2011-10-11 15:30:00,6.58,6.62,6.58,6.61,432000.0,5.5012,5.5347,5.5012,5.5263,432000.0
2011-10-11 15:40:00,6.61,6.63,6.6,6.61,293000.0,5.5263,5.543,5.5179,5.5263,293000.0
2011-10-11 15:50:00,6.61,6.63,6.6,6.61,317000.0,5.5263,5.543,5.5179,5.5263,317000.0
2011-10-12 09:30:00,6.65,6.68,6.6,6.6,236000.0,5.5598,5.5848,5.5179,5.5179,236000.0
2011-10-12 09:40:00,6.61,6.61,6.59,6.61,180000.0,5.5263,5.5263,5.5096,5.5263,180000.0
2011-10-12 09:50:00,6.6,6.6,6.57,6.58,118000.0,5.5179,5.5179,5.4929,5.5012,118000.0
2011-10-12 10:00:00,6.58,6.6,6.56,6.6,137000.0,5.5012,5.5179,5.4845,5.5179,137000.0
2011-10-12 10:10:00,6.6,6.62,6.58,6.62,149000.0,5.5179,5.5347,5.5012,5.5347,149000.0
2011-10-12 10:20:00,6.63,6.63,6.61,6.61,82000.0,5.543,5.543,5.5263,5.5263,82000.0
2011-10-12 10:30:00,6.61,6.64,6.6,6.64,165000.0,5.5263,5.5514,5.5179,5.5514,165000.0
2011-10-12 10:40:00,6.64,6.64,6.63,6.64,86000.0,5.5514,5.5514,5.543,5.5514,86000.0
2011-10-12 10:50:00,6.63,6.66,6.63,6.64,124000.0,5.543,5.5681,5.543,5.5514,124000.0
2011-10-12 11:00:00,6.64,6.68,6.64,6.68,98000.0,5.5514,5.5848,5.5514,5.5848,98000.0
2011-10-12 11:10:00,6.67,6.68,6.66,6.67,119000.0,5.5765,5.5848,5.5681,5.5765,119000.0
2011-10-12 11:20:00,6.67,6.67,6.65,6.65,167000.0,5.5765,5.5765,5.5598,5.5598,167000.0
2011-10-12 11:30:00,6.66,6.67,6.65,6.66,89000.0,5.5681,5.5765,5.5598,5.5681,89000.0
2011-10-12 11:40:00,6.66,6.67,6.65,6.65,83000.0,5.5681,5.5765,5.5598,5.5598,83000.0
2011-10-12 11:50:00,6.65,6.66,6.65,6.65,119000.0,5.5598,5.5681,5.5598,5.5598,119000.0
2011-10-12 12:00:00,6.65,6.65,6.63,6.63,83000.0,5.5598,5.5598,5.543,5.543,83000.0
2011-10-12 12:10:00,6.62,6.63,6.6,6.61,127000.0,5.5347,5.543,5.5179,5.5263,127000.0
2011-10-12 12:20:00,6.61,6.61,6.59,6.6,133000.0,5.5263,5.5263,5.5096,5.5179,133000.0
2011-10-12 12:30:00,6.6,6.62,6.6,6.61,113000.0,5.5179,5.5347,5.5179,5.5263,113000.0
2011-10-12 12:40:00,6.61,6.63,6.61,6.62,130000.0,5.5263,5.543,5.5263,5.5347,130000.0
2011-10-12 12:50:00,6.63,6.65,6.63,6.65,166000.0,5.543,5.5598,5.543,5.5598,166000.0
2011-10-12 13:00:00,6.65,6.67,6.65,6.65,154000.0,5.5598,5.5765,5.5598,5.5598,154000.0
2011-10-12 13:10:00,6.65,6.66,6.64,6.65,62000.0,5.5598,5.5681,5.5514,5.5598,62000.0
2011-10-12 13:20:00,6.65,6.66,6.64,6.64,79000.0,5.5598,5.5681,5.5514,5.5514,79000.0
2011-10-12 13:30:00,6.64,6.64,6.62,6.63,103000.0,5.5514,5.5514,5.5347,5.543,103000.0
2011-10-12 13:40:00,6.64,6.65,6.63,6.64,94000.0,5.5514,5.5598,5.543,5.5514,94000.0
2011-10-12 13:50:00,6.65,6.65,6.64,6.65,48000.0,5.5598,5.5598,5.5514,5.5598,48000.0
2011-10-12 14:00:00,6.65,6.67,6.64,6.67,102000.0,5.5598,5.5765,5.5514,5.5765,102000.0
2011-10-12 14:10:00,6.67,6.67,6.65,6.67,85000.0,5.5765,5.5765,5.5598,5.5765,85000.0
2011-10-12 14:20:00,6.67,6.68,6.66,6.67,83000.0,5.5765,5.5848,5.5681,5.5765,83000.0
2011-10-12 14:30:00,6.67,6.68,6.67,6.68,109000.0,5.5765,5.5848,5.5765,5.5848,109000.0
2011-10-12 14:40:00,6.69,6.7,6.67,6.68,139000.0,5.5932,5.6016,5.5765,5.5848,139000.0
2011-10-12 14:50:00,6.68,6.68,6.63,6.64,133000.0,5.5848,5.5848,5.543,5.5514,133000.0
2011-10-12 15:00:00,6.64,6.65,6.63,6.64,116000.0,5.5514,5.5598,5.543,5.5514,116000.0
2011-10-12 15:10:00,6.64,6.65,6.63,6.64,195000.0,5.5514,5.5598,5.543,5.5514,195000.0
2011-10-12 15:20:00,6.64,6.65,6.63,6.65,152000.0,5.5514,5.5598,5.543,5.5598,152000.0
2011-10-12 15:30:00,6.65,6.68,6.65,6.66,211000.0,5.5598,5.5848,5.5598,5.5681,211000.0
2011-10-12 15:40:00,6.66,6.66,6.6,6.61,327000.0,5.5681,5.5681,5.5179,5.5263,327000.0
2011-10-12 15:50:00,6.61,6.63,6.59,6.6,362000.0,5.5263,5.543,5.5096,5.5179,362000.0
2011-10-13 09:30:00,6.57,6.73,6.51,6.7,348000.0,5.4929,5.6266,5.4427,5.6016,348000.0
2011-10-13 09:40:00,6.69,6.8,6.69,6.75,374000.0,5.5932,5.6852,5.5932,5.6434,374000.0
2011-10-13 09:50:00,6.75,6.75,6.69,6.71,128000.0,5.6434,5.6434,5.5932,5.6099,128000.0
2011-10-13 10:00:00,6.71,6.72,6.67,6.71,65000.0,5.6099,5.6183,5.5765,5.6099,65000.0
2011-10-13 10:10:00,6.71,6.73,6.68,6.68,110000.0,5.6099,5.6266,5.5848,5.5848,110000.0
2011-10-13 10:20:00,6.68,6.74,6.68,6.73,237000.0,5.5848,5.635,5.5848,5.6266,237000.0
2011-10-13 10:30:00,6.73,6.75,6.7,6.7,79000.0,5.6266,5.6434,5.6016,5.6016,79000.0
2011-10-13 10:40:00,6.7,6.71,6.62,6.63,161000.0,5.6016,5.6099,5.5347,5.543,161000.0
2011-10-13 10:50:00,6.64,6.65,6.57,6.58,264000.0,5.5514,5.5598,5.4929,5.5012,264000.0
2011-10-13 11:00:00,6.57,6.58,6.55,6.57,245000.0,5.4929,5.5012,5.4761,5.4929,245000.0
2011-10-13 11:10:00,6.57,6.59,6.55,6.55,228000.0,5.4929,5.5096,5.4761,5.4761,228000.0
2011-10-13 11:20:00,6.55,6.58,6.55,6.56,142000.0,5.4761,5.5012,5.4761,5.4845,142000.0
2011-10-13 11:30:00,6.56,6.61,6.55,6.6,55000.0,5.4845,5.5263,5.4761,5.5179,55000.0
2011-10-13 11:40:00,6.61,6.67,6.61,6.67,83000.0,5.5263,5.5765,5.5263,5.5765,83000.0
2011-10-13 11:50:00,6.66,6.68,6.66,6.67,50000.0,5.5681,5.5848,5.5681,5.5765,50000.0
2011-10-13 12:00:00,6.67,6.7,6.67,6.68,163000.0,5.5765,5.6016,5.5765,5.5848,163000.0
2011-10-13 12:10:00,6.68,6.68,6.66,6.68,25000.0,5.5848,5.5848,5.5681,5.5848,25000.0
2011-10-13 12:20:00,6.68,6.68,6.65,6.65,54000.0,5.5848,5.5848,5.5598,5.5598,54000.0
2011-10-13 12:30:00,6.66,6.66,6.65,6.66,35000.0,5.5681,5.5681,5.5598,5.5681,35000.0
2011-10-13 12:40:00,6.66,6.66,6.64,6.64,46000.0,5.5681,5.5681,5.5514,5.5514,46000.0
2011-10-13 12:50:00,6.64,6.65,6.63,6.63,53000.0,5.5514,5.5598,5.543,5.543,53000.0
2011-10-13 13:00:00,6.64,6.65,6.62,6.65,44000.0,5.5514,5.5598,5.5347,5.5598,44000.0
2011-10-13 13:10:00,6.65,6.67,6.64,6.65,65000.0,5.5598,5.5765,5.5514,5.5598,65000.0
2011-10-13 13:20:00,6.65,6.68,6.64,6.67,67000.0,5.5598,5.5848,5.5514,5.5765,67000.0
2011-10-13 13:30:00,6.66,6.68,6.66,6.67,32000.0,5.5681,5.5848,5.5681,5.5765,32000.0
2011-10-13 13:40:00,6.67,6.7,6.67,6.68,65000.0,5.5765,5.6016,5.5765,5.5848,65000.0
2011-10-13 13:50:00,6.68,6.7,6.65,6.67,99000.0,5.5848,5.6016,5.5598,5.5765,99000.0
2011-10-13 14:00:00,6.67,6.69,6.65,6.69,177000.0,5.5765,5.5932,5.5598,5.5932,177000.0
2011-10-13 14:10:00,6.69,6.7,6.69,6.7,69000.0,5.5932,5.6016,5.5932,5.6016,69000.0
2011-10-13 14:20:00,6.7,6.71,6.68,6.69,78000.0,5.6016,5.6099,5.5848,5.5932,78000.0
2011-10-13 14:30:00,6.69,6.72,6.69,6.7,121000.0,5.5932,5.6183,5.5932,5.6016,121000.0
2011-10-13 14:40:00,6.7,6.73,6.7,6.72,130000.0,5.6016,5.6266,5.6016,5.6183,130000.0
2011-10-13 14:50:00,6.72,6.74,6.71,6.73,137000.0,5.6183,5.635,5.6099,5.6266,137000.0
2011-10-13 15:00:00,6.73,6.75,6.73,6.74,87000.0,5.6266,5.6434,5.6266,5.635,87000.0
2011-10-13 15:10:00,6.75,6.75,6.72,6.75,132000.0,5.6434,5.6434,5.6183,5.6434,132000.0
2011-10-13 15:20:00,6.74,6.74,6.7,6.71,182000.0,5.635,5.635,5.6016,5.6099,182000.0
2011-10-13 15:30:00,6.7,6.72,6.69,6.69,274000.0,5.6016,5.6183,5.5932,5.5932,274000.0
2011-10-13 15:40:00,6.7,6.71,6.69,6.7,174000.0,5.6016,5.6099,5.5932,5.6016,174000.0
2011-10-13 15:50:00,6.71,6.73,6.7,6.72,357000.0,5.6099,5.6266,5.6016,5.6183,357000.0
2011-10-14 09:30:00,6.72,6.8,6.72,6.74,838000.0,5.6183,5.6852,5.6183,5.635,838000.0
2011-10-14 09:40:00,6.74,6.74,6.64,6.67,509000.0,5.635,5.635,5.5514,5.5765,509000.0
2011-10-14 09:50:00,6.66,6.68,6.62,6.67,175000.0,5.5681,5.5848,5.5347,5.5765,175000.0
2011-10-14 10:00:00,6.68,6.72,6.68,6.71,301000.0,5.5848,5.6183,5.5848,5.6099,301000.0
2011-10-14 10:10:00,6.71,6.72,6.68,6.7,92000.0,5.6099,5.6183,5.5848,5.6016,92000.0
2011-10-14 10:20:00,6.7,6.71,6.69,6.69,119000.0,5.6016,5.6099,5.5932,5.5932,119000.0
2011-10-14 10:30:00,6.7,6.71,6.69,6.71,91000.0,5.6016,5.6099,5.5932,5.6099,91000.0
2011-10-14 10:40:00,6.71,6.71,6.66,6.66,284000.0,5.6099,5.6099,5.5681,5.5681,284000.0
2011-10-14 10:50:00,6.66,6.67,6.65,6.67,193000.0,5.5681,5.5765,5.5598,5.5765,193000.0
2011-10-14 11:00:00,6.67,6.67,6.65,6.67,171000.0,5.5765,5.5765,5.5598,5.5765,171000.0
2011-10-14 11:10:00,6.67,6.68,6.65,6.68,86000.0,5.5765,5.5848,5.5598,5.5848,86000.0
2011-10-14 11:20:00,6.68,6.68,6.64,6.65,112000.0,5.5848,5.5848,5.5514,5.5598,112000.0
2011-10-14 11:30:00,6.65,6.67,6.64,6.64,81000.0,5.5598,5.5765,5.5514,5.5514,81000.0
2011-10-14 11:40:00,6.64,6.66,6.64,6.65,74000.0,5.5514,5.5681,5.5514,5.5598,74000.0
2011-10-14 11:50:00,6.65,6.65,6.63,6.64,58000.0,5.5598,5.5598,5.543,5.5514,58000.0
2011-10-14 12:00:00,6.65,6.65,6.61,6.61,136000.0,5.5598,5.5598,5.5263,5.5263,136000.0
2011-10-14 12:10:00,6.61,6.61,6.58,6.61,194000.0,5.5263,5.5263,5.5012,5.5263,194000.0
2011-10-14 12:20:00,6.61,6.64,6.61,6.64,45000.0,5.5263,5.5514,5.5263,5.5514,45000.0
2011-10-14 12:30:00,6.63,6.64,6.63,6.63,46000.0,5.543,5.5514,5.543,5.543,46000.0
2011-10-14 12:40:00,6.63,6.63,6.62,6.63,60000.0,5.543,5.543,5.5347,5.543,60000.0
2011-10-14 12:50:00,6.62,6.63,6.61,6.61,140000.0,5.5347,5.543,5.5263,5.5263,140000.0
2011-10-14 13:00:00,6.61,6.63,6.61,6.63,192000.0,5.5263,5.543,5.5263,5.543,192000.0
2011-10-14 13:10:00,6.63,6.65,6.62,6.63,75000.0,5.543,5.5598,5.5347,5.543,75000.0
2011-10-14 13:20:00,6.63,6.65,6.63,6.64,54000.0,5.543,5.5598,5.543,5.5514,54000.0
2011-10-14 13:30:00,6.64,6.66,6.64,6.65,63000.0,5.5514,5.5681,5.5514,5.5598,63000.0
2011-10-14 13:40:00,6.65,6.66,6.65,6.65,60000.0,5.5598,5.5681,5.5598,5.5598,60000.0
2011-10-14 13:50:00,6.65,6.68,6.65,6.68,61000.0,5.5598,5.5848,5.5598,5.5848,61000.0
2011-10-14 14:00:00,6.68,6.69,6.68,6.69,72000.0,5.5848,5.5932,5.5848,5.5932,72000.0
2011-10-14 14:10:00,6.68,6.71,6.68,6.7,43000.0,5.5848,5.6099,5.5848,5.6016,43000.0
2011-10-14 14:20:00,6.71,6.72,6.7,6.71,61000.0,5.6099,5.6183,5.6016,5.6099,61000.0
2011-10-14 14:30:00,6.71,6.71,6.69,6.71,54000.0,5.6099,5.6099,5.5932,5.6099,54000.0
2011-10-14 14:40:00,6.7,6.71,6.7,6.7,34000.0,5.6016,5.6099,5.6016,5.6016,34000.0
2011-10-14 14:50:00,6.71,6.72,6.7,6.72,78000.0,5.6099,5.6183,5.6016,5.6183,78000.0
2011-10-14 15:00:00,6.72,6.72,6.71,6.71,76000.0,5.6183,5.6183,5.6099,5.6099,76000.0
2011-10-14 15:10:00,6.72,6.72,6.71,6.72,58000.0,5.6183,5.6183,5.6099,5.6183,58000.0
2011-10-14 15:20:00,6.72,6.73,6.72,6.72,74000.0,5.6183,5.6266,5.6183,5.6183,74000.0
2011-10-14 15:30:00,6.72,6.76,6.72,6.73,147000.0,5.6183,5.6517,5.6183,5.6266,147000.0
2011-10-14 15:40:00,6.73,6.74,6.72,6.73,157000.0,5.6266,5.635,5.6183,5.6266,157000.0
2011-10-14 15:50:00,6.72,6.75,6.72,6.74,255000.0,5.6183,5.6434,5.6183,5.635,255000.0
2011-10-17 09:30:00,6.72,6.9,6.72,6.9,581000.0,5.6183,5.7688,5.6183,5.7688,581000.0
2011-10-17 09:40:00,6.9,6.99,6.9,6.98,873000.0,5.7688,5.844,5.7688,5.8356,873000.0
2011-10-17 09:50:00,6.98,6.99,6.88,6.88,413000.0,5.8356,5.844,5.752,5.752,413000.0
2011-10-17 10:00:00,6.89,6.93,6.86,6.9,557000.0,5.7604,5.7938,5.7353,5.7688,557000.0
2011-10-17 10:10:00,6.9,6.91,6.88,6.88,274000.0,5.7688,5.7771,5.752,5.752,274000.0
2011-10-17 10:20:00,6.88,6.89,6.86,6.86,161000.0,5.752,5.7604,5.7353,5.7353,161000.0
2011-10-17 10:30:00,6.86,6.89,6.86,6.88,934000.0,5.7353,5.7604,5.7353,5.752,934000.0
2011-10-17 10:40:00,6.88,6.89,6.87,6.88,162000.0,5.752,5.7604,5.7437,5.752,162000.0
2011-10-17 10:50:00,6.87,6.88,6.85,6.86,183000.0,5.7437,5.752,5.727,5.7353,183000.0
2011-10-17 11:00:00,6.86,6.87,6.85,6.85,207000.0,5.7353,5.7437,5.727,5.727,207000.0
2011-10-17 11:10:00,6.85,6.89,6.85,6.87,257000.0,5.727,5.7604,5.727,5.7437,257000.0
2011-10-17 11:20:00,6.87,6.88,6.86,6.87,142000.0,5.7437,5.752,5.7353,5.7437,142000.0
2011-10-17 11:30:00,6.87,6.87,6.86,6.87,144000.0,5.7437,5.7437,5.7353,5.7437,144000.0
2011-10-17 11:40:00,6.87,6.87,6.83,6.83,153000.0,5.7437,5.7437,5.7102,5.7102,153000.0
2011-10-17 11:50:00,6.83,6.83,6.78,6.79,326000.0,5.7102,5.7102,5.6684,5.6768,326000.0
2011-10-17 12:00:00,6.79,6.79,6.76,6.76,162000.0,5.6768,5.6768,5.6517,5.6517,162000.0
2011-10-17 12:10:00,6.76,6.76,6.74,6.76,220000.0,5.6517,5.6517,5.635,5.6517,220000.0
2011-10-17 12:20:00,6.76,6.78,6.75,6.78,258000.0,5.6517,5.6684,5.6434,5.6684,258000.0
2011-10-17 12:30:00,6.78,6.79,6.77,6.77,531000.0,5.6684,5.6768,5.6601,5.6601,531000.0
2011-10-17 12:40:00,6.77,6.77,6.74,6.75,163000.0,5.6601,5.6601,5.635,5.6434,163000.0
2011-10-17 12:50:00,6.75,6.78,6.74,6.77,116000.0,5.6434,5.6684,5.635,5.6601,116000.0
2011-10-17 13:00:00,6.77,6.78,6.76,6.77,133000.0,5.6601,5.6684,5.6517,5.6601,133000.0
2011-10-17 13:10:00,6.77,6.78,6.76,6.77,129000.0,5.6601,5.6684,5.6517,5.6601,129000.0
2011-10-17 13:20:00,6.78,6.78,6.77,6.77,72000.0,5.6684,5.6684,5.6601,5.6601,72000.0
2011-10-17 13:30:00,6.77,6.78,6.76,6.78,128000.0,5.6601,5.6684,5.6517,5.6684,128000.0
2011-10-17 13:40:00,6.78,6.78,6.76,6.77,115000.0,5.6684,5.6684,5.6517,5.6601,115000.0
2011-10-17 13:50:00,6.77,6.78,6.76,6.78,118000.0,5.6601,5.6684,5.6517,5.6684,118000.0
2011-10-17 14:00:00,6.78,6.8,6.77,6.8,196000.0,5.6684,5.6852,5.6601,5.6852,196000.0
2011-10-17 14:10:00,6.8,6.82,6.8,6.81,203000.0,5.6852,5.7019,5.6852,5.6935,203000.0
2011-10-17 14:20:00,6.81,6.81,6.78,6.79,145000.0,5.6935,5.6935,5.6684,5.6768,145000.0
2011-10-17 14:30:00,6.79,6.79,6.78,6.79,132000.0,5.6768,5.6768,5.6684,5.6768,132000.0
2011-10-17 14:40:00,6.78,6.78,6.76,6.78,185000.0,5.6684,5.6684,5.6517,5.6684,185000.0
2011-10-17 14:50:00,6.78,6.81,6.77,6.81,161000.0,5.6684,5.6935,5.6601,5.6935,161000.0
2011-10-17 15:00:00,6.81,6.83,6.81,6.81,169000.0,5.6935,5.7102,5.6935,5.6935,169000.0
2011-10-17 15:10:00,6.81,6.84,6.81,6.82,169000.0,5.6935,5.7186,5.6935,5.7019,169000.0
2011-10-17 15:20:00,6.83,6.84,6.82,6.84,118000.0,5.7102,5.7186,5.7019,5.7186,118000.0
2011-10-17 15:30:00,6.84,6.84,6.78,6.79,230000.0,5.7186,5.7186,5.6684,5.6768,230000.0
2011-10-17 15:40:00,6.79,6.83,6.77,6.8,303000.0,5.6768,5.7102,5.6601,5.6852,303000.0
2011-10-17 15:50:00,6.8,6.81,6.78,6.81,565000.0,5.6852,5.6935,5.6684,5.6935,565000.0
2011-10-18 09:30:00,6.77,6.85,6.76,6.84,116000.0,5.6601,5.727,5.6517,5.7186,116000.0
2011-10-18 09:40:00,6.84,6.84,6.74,6.74,189000.0,5.7186,5.7186,5.635,5.635,189000.0
2011-10-18 09:50:00,6.74,6.74,6.67,6.69,257000.0,5.635,5.635,5.5765,5.5932,257000.0
2011-10-18 10:00:00,6.69,6.75,6.69,6.75,67000.0,5.5932,5.6434,5.5932,5.6434,67000.0
2011-10-18 10:10:00,6.74,6.77,6.73,6.73,54000.0,5.635,5.6601,5.6266,5.6266,54000.0
2011-10-18 10:20:00,6.74,6.8,6.73,6.8,96000.0,5.635,5.6852,5.6266,5.6852,96000.0
2011-10-18 10:30:00,6.81,6.81,6.75,6.75,121000.0,5.6935,5.6935,5.6434,5.6434,121000.0
2011-10-18 10:40:00,6.75,6.79,6.75,6.75,148000.0,5.6434,5.6768,5.6434,5.6434,148000.0
2011-10-18 10:50:00,6.75,6.77,6.75,6.76,121000.0,5.6434,5.6601,5.6434,5.6517,121000.0
2011-10-18 11:00:00,6.76,6.77,6.75,6.76,127000.0,5.6517,5.6601,5.6434,5.6517,127000.0
2011-10-18 11:10:00,6.77,6.77,6.74,6.74,108000.0,5.6601,5.6601,5.635,5.635,108000.0
2011-10-18 11:20:00,6.74,6.75,6.73,6.73,101000.0,5.635,5.6434,5.6266,5.6266,101000.0
2011-10-18 11:30:00,6.73,6.78,6.72,6.78,157000.0,5.6266,5.6684,5.6183,5.6684,157000.0
2011-10-18 11:40:00,6.77,6.78,6.76,6.76,103000.0,5.6601,5.6684,5.6517,5.6517,103000.0
2011-10-18 11:50:00,6.76,6.76,6.74,6.74,300000.0,5.6517,5.6517,5.635,5.635,300000.0
2011-10-18 12:00:00,6.75,6.75,6.74,6.75,79000.0,5.6434,5.6434,5.635,5.6434,79000.0
2011-10-18 12:10:00,6.75,6.76,6.73,6.74,52000.0,5.6434,5.6517,5.6266,5.635,52000.0
2011-10-18 12:20:00,6.74,6.75,6.73,6.74,105000.0,5.635,5.6434,5.6266,5.635,105000.0
2011-10-18 12:30:00,6.75,6.76,6.74,6.76,98000.0,5.6434,5.6517,5.635,5.6517,98000.0
2011-10-18 12:40:00,6.77,6.77,6.76,6.77,57000.0,5.6601,5.6601,5.6517,5.6601,57000.0
2011-10-18 12:50:00,6.76,6.77,6.76,6.76,61000.0,5.6517,5.6601,5.6517,5.6517,61000.0
2011-10-18 13:00:00,6.76,6.78,6.76,6.78,184000.0,5.6517,5.6684,5.6517,5.6684,184000.0
2011-10-18 13:10:00,6.78,6.78,6.75,6.76,32000.0,5.6684,5.6684,5.6434,5.6517,32000.0
2011-10-18 13:20:00,6.77,6.77,6.76,6.77,57000.0,5.6601,5.6601,5.6517,5.6601,57000.0
2011-10-18 13:30:00,6.78,6.78,6.75,6.75,44000.0,5.6684,5.6684,5.6434,5.6434,44000.0
2011-10-18 13:40:00,6.76,6.76,6.75,6.76,49000.0,5.6517,5.6517,5.6434,5.6517,49000.0
2011-10-18 13:50:00,6.76,6.77,6.74,6.76,57000.0,5.6517,5.6601,5.635,5.6517,57000.0
2011-10-18 14:00:00,6.76,6.77,6.75,6.76,63000.0,5.6517,5.6601,5.6434,5.6517,63000.0
2011-10-18 14:10:00,6.76,6.76,6.75,6.75,126000.0,5.6517,5.6517,5.6434,5.6434,126000.0
2011-10-18 14:20:00,6.75,6.76,6.74,6.75,54000.0,5.6434,5.6517,5.635,5.6434,54000.0
2011-10-18 14:30:00,6.75,6.79,6.75,6.78,155000.0,5.6434,5.6768,5.6434,5.6684,155000.0
2011-10-18 14:40:00,6.78,6.8,6.78,6.8,113000.0,5.6684,5.6852,5.6684,5.6852,113000.0
2011-10-18 14:50:00,6.8,6.8,6.78,6.8,89000.0,5.6852,5.6852,5.6684,5.6852,89000.0
2011-10-18 15:00:00,6.8,6.85,6.79,6.85,307000.0,5.6852,5.727,5.6768,5.727,307000.0
2011-10-18 15:10:00,6.85,6.88,6.82,6.82,203000.0,5.727,5.752,5.7019,5.7019,203000.0
2011-10-18 15:20:00,6.82,6.85,6.8,6.81,144000.0,5.7019,5.727,5.6852,5.6935,144000.0
2011-10-18 15:30:00,6.82,6.82,6.77,6.79,246000.0,5.7019,5.7019,5.6601,5.6768,246000.0
2011-10-18 15:40:00,6.8,6.8,6.78,6.79,266000.0,5.6852,5.6852,5.6684,5.6768,266000.0
2011-10-18 15:50:00,6.8,6.83,6.78,6.8,767000.0,5.6852,5.7102,5.6684,5.6852,767000.0
2011-10-19 09:30:00,6.77,6.78,6.73,6.74,115000.0,5.6601,5.6684,5.6266,5.635,115000.0
2011-10-19 09:40:00,6.75,6.76,6.7,6.71,178000.0,5.6434,5.6517,5.6016,5.6099,178000.0
2011-10-19 09:50:00,6.72,6.72,6.69,6.72,320000.0,5.6183,5.6183,5.5932,5.6183,320000.0
2011-10-19 10:00:00,6.72,6.74,6.71,6.73,136000.0,5.6183,5.635,5.6099,5.6266,136000.0
2011-10-19 10:10:00,6.73,6.77,6.73,6.76,145000.0,5.6266,5.6601,5.6266,5.6517,145000.0
2011-10-19 10:20:00,6.75,6.81,6.74,6.78,174000.0,5.6434,5.6935,5.635,5.6684,174000.0
2011-10-19 10:30:00,6.78,6.8,6.76,6.76,179000.0,5.6684,5.6852,5.6517,5.6517,179000.0
2011-10-19 10:40:00,6.76,6.79,6.76,6.78,151000.0,5.6517,5.6768,5.6517,5.6684,151000.0
2011-10-19 10:50:00,6.78,6.79,6.76,6.77,88000.0,5.6684,5.6768,5.6517,5.6601,88000.0
2011-10-19 11:00:00,6.76,6.79,6.75,6.79,258000.0,5.6517,5.6768,5.6434,5.6768,258000.0
2011-10-19 11:10:00,6.79,6.81,6.73,6.73,193000.0,5.6768,5.6935,5.6266,5.6266,193000.0
2011-10-19 11:20:00,6.74,6.75,6.72,6.74,109000.0,5.635,5.6434,5.6183,5.635,109000.0
2011-10-19 11:30:00,6.74,6.74,6.68,6.69,286000.0,5.635,5.635,5.5848,5.5932,286000.0
2011-10-19 11:40:00,6.69,6.69,6.61,6.62,513000.0,5.5932,5.5932,5.5263,5.5347,513000.0
2011-10-19 11:50:00,6.62,6.64,6.58,6.61,450000.0,5.5347,5.5514,5.5012,5.5263,450000.0
2011-10-19 12:00:00,6.61,6.61,6.58,6.59,319000.0,5.5263,5.5263,5.5012,5.5096,319000.0
2011-10-19 12:10:00,6.59,6.65,6.58,6.65,194000.0,5.5096,5.5598,5.5012,5.5598,194000.0
2011-10-19 12:20:00,6.65,6.67,6.64,6.66,121000.0,5.5598,5.5765,5.5514,5.5681,121000.0
2011-10-19 12:30:00,6.67,6.7,6.66,6.68,153000.0,5.5765,5.6016,5.5681,5.5848,153000.0
2011-10-19 12:40:00,6.68,6.71,6.68,6.7,79000.0,5.5848,5.6099,5.5848,5.6016,79000.0
2011-10-19 12:50:00,6.7,6.72,6.69,6.7,158000.0,5.6016,5.6183,5.5932,5.6016,158000.0
2011-10-19 13:00:00,6.69,6.71,6.66,6.67,204000.0,5.5932,5.6099,5.5681,5.5765,204000.0
2011-10-19 13:10:00,6.67,6.68,6.65,6.67,124000.0,5.5765,5.5848,5.5598,5.5765,124000.0
2011-10-19 13:20:00,6.67,6.68,6.67,6.67,170000.0,5.5765,5.5848,5.5765,5.5765,170000.0
2011-10-19 13:30:00,6.67,6.69,6.66,6.67,233000.0,5.5765,5.5932,5.5681,5.5765,233000.0
2011-10-19 13:40:00,6.67,6.68,6.66,6.67,93000.0,5.5765,5.5848,5.5681,5.5765,93000.0
2011-10-19 13:50:00,6.66,6.69,6.66,6.68,133000.0,5.5681,5.5932,5.5681,5.5848,133000.0
2011-10-19 14:00:00,6.68,6.69,6.67,6.67,182000.0,5.5848,5.5932,5.5765,5.5765,182000.0
2011-10-19 14:10:00,6.67,6.69,6.66,6.68,98000.0,5.5765,5.5932,5.5681,5.5848,98000.0
2011-10-19 14:20:00,6.67,6.69,6.66,6.66,160000.0,5.5765,5.5932,5.5681,5.5681,160000.0
2011-10-19 14:30:00,6.66,6.66,6.62,6.64,244000.0,5.5681,5.5681,5.5347,5.5514,244000.0
2011-10-19 14:40:00,6.64,6.66,6.62,6.62,482000.0,5.5514,5.5681,5.5347,5.5347,482000.0
2011-10-19 14:50:00,6.63,6.65,6.58,6.59,610000.0,5.543,5.5598,5.5012,5.5096,610000.0
2011-10-19 15:00:00,6.59,6.6,6.58,6.58,348000.0,5.5096,5.5179,5.5012,5.5012,348000.0
2011-10-19 15:10:00,6.59,6.6,6.57,6.6,541000.0,5.5096,5.5179,5.4929,5.5179,541000.0
2011-10-19 15:20:00,6.6,6.67,6.6,6.63,752000.0,5.5179,5.5765,5.5179,5.543,752000.0
2011-10-19 15:30:00,6.63,6.67,6.62,6.62,695000.0,5.543,5.5765,5.5347,5.5347,695000.0
2011-10-19 15:40:00,6.62,6.65,6.59,6.65,636000.0,5.5347,5.5598,5.5096,5.5598,636000.0
2011-10-19 15:50:00,6.65,6.66,6.61,6.62,1187000.0,5.5598,5.5681,5.5263,5.5347,1187000.0
2011-10-20 09:30:00,6.9,7.08,6.8,6.88,2782000.0,5.7688,5.9193,5.6852,5.752,2782000.0
2011-10-20 09:40:00,6.9,6.95,6.88,6.9,864000.0,5.7688,5.8106,5.752,5.7688,864000.0
2011-10-20 09:50:00,6.9,6.96,6.86,6.93,766000.0,5.7688,5.8189,5.7353,5.7938,766000.0
2011-10-20 10:00:00,6.93,7.1,6.93,7.05,2399000.0,5.7938,5.936,5.7938,5.8942,2399000.0
2011-10-20 10:10:00,7.05,7.09,7.01,7.08,864000.0,5.8942,5.9276,5.8607,5.9193,864000.0
2011-10-20 10:20:00,7.09,7.17,7.08,7.12,1436000.0,5.9276,5.9945,5.9193,5.9527,1436000.0
2011-10-20 10:30:00,7.12,7.13,7.06,7.08,878000.0,5.9527,5.9611,5.9025,5.9193,878000.0
2011-10-20 10:40:00,7.08,7.1,7.04,7.06,613000.0,5.9193,5.936,5.8858,5.9025,613000.0
2011-10-20 10:50:00,7.05,7.06,6.97,6.97,947000.0,5.8942,5.9025,5.8273,5.8273,947000.0
2011-10-20 11:00:00,6.97,6.99,6.87,6.99,960000.0,5.8273,5.844,5.7437,5.844,960000.0
2011-10-20 11:10:00,6.99,7.03,6.98,7.0,354000.0,5.844,5.8775,5.8356,5.8524,354000.0
2011-10-20 11:20:00,7.01,7.1,7.0,7.08,357000.0,5.8607,5.936,5.8524,5.9193,357000.0
2011-10-20 11:30:00,7.08,7.13,7.07,7.1,510000.0,5.9193,5.9611,5.9109,5.936,510000.0
2011-10-20 11:40:00,7.1,7.15,7.1,7.14,390000.0,5.936,5.9778,5.936,5.9694,390000.0
2011-10-20 11:50:00,7.14,7.16,7.12,7.15,422000.0,5.9694,5.9861,5.9527,5.9778,422000.0
2011-10-20 12:00:00,7.15,7.18,7.12,7.12,423000.0,5.9778,6.0029,5.9527,5.9527,423000.0
2011-10-20 12:10:00,7.12,7.16,7.12,7.14,341000.0,5.9527,5.9861,5.9527,5.9694,341000.0
2011-10-20 12:20:00,7.14,7.16,7.13,7.14,386000.0,5.9694,5.9861,5.9611,5.9694,386000.0
2011-10-20 12:30:00,7.15,7.16,7.1,7.11,450000.0,5.9778,5.9861,5.936,5.9443,450000.0
2011-10-20 12:40:00,7.11,7.15,7.11,7.14,295000.0,5.9443,5.9778,5.9443,5.9694,295000.0
2011-10-20 12:50:00,7.15,7.15,7.14,7.14,377000.0,5.9778,5.9778,5.9694,5.9694,377000.0
2011-10-20 13:00:00,7.15,7.17,7.15,7.17,378000.0,5.9778,5.9945,5.9778,5.9945,378000.0
2011-10-20 13:10:00,7.17,7.22,7.17,7.21,752000.0,5.9945,6.0363,5.9945,6.0279,752000.0
2011-10-20 13:20:00,7.21,7.25,7.2,7.2,472000.0,6.0279,6.0614,6.0196,6.0196,472000.0
2011-10-20 13:30:00,7.2,7.26,7.2,7.24,593000.0,6.0196,6.0697,6.0196,6.053,593000.0
2011-10-20 13:40:00,7.24,7.25,7.21,7.23,681000.0,6.053,6.0614,6.0279,6.0447,681000.0
2011-10-20 13:50:00,7.23,7.23,7.18,7.18,855000.0,6.0447,6.0447,6.0029,6.0029,855000.0
2011-10-20 14:00:00,7.18,7.19,7.15,7.16,464000.0,6.0029,6.0112,5.9778,5.9861,464000.0
2011-10-20 14:10:00,7.16,7.17,7.14,7.14,796000.0,5.9861,5.9945,5.9694,5.9694,796000.0
2011-10-20 14:20:00,7.13,7.16,7.13,7.15,508000.0,5.9611,5.9861,5.9611,5.9778,508000.0
2011-10-20 14:30:00,7.15,7.15,7.14,7.15,470000.0,5.9778,5.9778,5.9694,5.9778,470000.0
2011-10-20 14:40:00,7.15,7.15,7.13,7.15,597000.0,5.9778,5.9778,5.9611,5.9778,597000.0
2011-10-20 14:50:00,7.15,7.18,7.14,7.15,711000.0,5.9778,6.0029,5.9694,5.9778,711000.0
2011-10-20 15:00:00,7.15,7.17,7.13,7.15,555000.0,5.9778,5.9945,5.9611,5.9778,555000.0
2011-10-20 15:10:00,7.15,7.17,7.14,7.15,503000.0,5.9778,5.9945,5.9694,5.9778,503000.0
2011-10-20 15:20:00,7.15,7.15,7.13,7.15,747000.0,5.9778,5.9778,5.9611,5.9778,747000.0
2011-10-20 15:30:00,7.15,7.16,7.14,7.14,1597000.0,5.9778,5.9861,5.9694,5.9694,1597000.0
2011-10-20 15:40:00,7.14,7.16,7.14,7.15,877000.0,5.9694,5.9861,5.9694,5.9778,877000.0
2011-10-20 15:50:00,7.15,7.18,7.14,7.15,1527000.0,5.9778,6.0029,5.9694,5.9778,1527000.0
2011-10-21 09:30:00,7.17,7.3,7.17,7.23,1604000.0,5.9945,6.1032,5.9945,6.0447,1604000.0
2011-10-21 09:40:00,7.24,7.26,7.21,7.22,388000.0,6.053,6.0697,6.0279,6.0363,388000.0
2011-10-21 09:50:00,7.22,7.22,7.2,7.21,716000.0,6.0363,6.0363,6.0196,6.0279,716000.0
2011-10-21 10:00:00,7.21,7.23,7.21,7.22,540000.0,6.0279,6.0447,6.0279,6.0363,540000.0
2011-10-21 10:10:00,7.23,7.25,7.22,7.25,469000.0,6.0447,6.0614,6.0363,6.0614,469000.0
2011-10-21 10:20:00,7.25,7.29,7.24,7.29,599000.0,6.0614,6.0948,6.053,6.0948,599000.0
2011-10-21 10:30:00,7.28,7.31,7.28,7.29,800000.0,6.0865,6.1115,6.0865,6.0948,800000.0
2011-10-21 10:40:00,7.29,7.3,7.28,7.29,364000.0,6.0948,6.1032,6.0865,6.0948,364000.0
2011-10-21 10:50:00,7.29,7.29,7.25,7.25,495000.0,6.0948,6.0948,6.0614,6.0614,495000.0
2011-10-21 11:00:00,7.25,7.25,7.23,7.24,357000.0,6.0614,6.0614,6.0447,6.053,357000.0
2011-10-21 11:10:00,7.24,7.25,7.24,7.25,553000.0,6.053,6.0614,6.053,6.0614,553000.0
2011-10-21 11:20:00,7.25,7.25,7.25,7.25,204000.0,6.0614,6.0614,6.0614,6.0614,204000.0
2011-10-21 11:30:00,7.25,7.27,7.25,7.27,320000.0,6.0614,6.0781,6.0614,6.0781,320000.0
2011-10-21 11:40:00,7.27,7.29,7.27,7.28,290000.0,6.0781,6.0948,6.0781,6.0865,290000.0
2011-10-21 11:50:00,7.28,7.29,7.28,7.28,187000.0,6.0865,6.0948,6.0865,6.0865,187000.0
2011-10-21 12:00:00,7.28,7.28,7.27,7.28,234000.0,6.0865,6.0865,6.0781,6.0865,234000.0
2011-10-21 12:10:00,7.28,7.28,7.26,7.27,161000.0,6.0865,6.0865,6.0697,6.0781,161000.0
2011-10-21 12:20:00,7.27,7.27,7.25,7.25,142000.0,6.0781,6.0781,6.0614,6.0614,142000.0
2011-10-21 12:30:00,7.25,7.26,7.25,7.25,136000.0,6.0614,6.0697,6.0614,6.0614,136000.0
2011-10-21 12:40:00,7.25,7.26,7.25,7.25,377000.0,6.0614,6.0697,6.0614,6.0614,377000.0
2011-10-21 12:50:00,7.25,7.25,7.24,7.24,150000.0,6.0614,6.0614,6.053,6.053,150000.0
2011-10-21 13:00:00,7.25,7.25,7.22,7.22,309000.0,6.0614,6.0614,6.0363,6.0363,309000.0
2011-10-21 13:10:00,7.23,7.23,7.19,7.21,350000.0,6.0447,6.0447,6.0112,6.0279,350000.0
2011-10-21 13:20:00,7.21,7.24,7.2,7.24,152000.0,6.0279,6.053,6.0196,6.053,152000.0
2011-10-21 13:30:00,7.24,7.24,7.22,7.24,161000.0,6.053,6.053,6.0363,6.053,161000.0
2011-10-21 13:40:00,7.24,7.26,7.24,7.26,167000.0,6.053,6.0697,6.053,6.0697,167000.0
2011-10-21 13:50:00,7.26,7.27,7.25,7.27,146000.0,6.0697,6.0781,6.0614,6.0781,146000.0
2011-10-21 14:00:00,7.26,7.32,7.26,7.3,400000.0,6.0697,6.1199,6.0697,6.1032,400000.0
2011-10-21 14:10:00,7.3,7.3,7.28,7.28,235000.0,6.1032,6.1032,6.0865,6.0865,235000.0
2011-10-21 14:20:00,7.28,7.28,7.26,7.26,207000.0,6.0865,6.0865,6.0697,6.0697,207000.0
2011-10-21 14:30:00,7.26,7.27,7.24,7.27,237000.0,6.0697,6.0781,6.053,6.0781,237000.0
2011-10-21 14:40:00,7.28,7.3,7.27,7.29,211000.0,6.0865,6.1032,6.0781,6.0948,211000.0
2011-10-21 14:50:00,7.29,7.31,7.28,7.3,301000.0,6.0948,6.1115,6.0865,6.1032,301000.0
2011-10-21 15:00:00,7.31,7.32,7.3,7.31,360000.0,6.1115,6.1199,6.1032,6.1115,360000.0
2011-10-21 15:10:00,7.31,7.33,7.31,7.32,369000.0,6.1115,6.1283,6.1115,6.1199,369000.0
2011-10-21 15:20:00,7.32,7.33,7.31,7.31,327000.0,6.1199,6.1283,6.1115,6.1115,327000.0
2011-10-21 15:30:00,7.31,7.32,7.31,7.31,327000.0,6.1115,6.1199,6.1115,6.1115,327000.0
2011-10-21 15:40:00,7.31,7.32,7.31,7.32,388000.0,6.1115,6.1199,6.1115,6.1199,388000.0
2011-10-21 15:50:00,7.32,7.35,7.31,7.35,835000.0,6.1199,6.145,6.1115,6.145,835000.0
2011-10-24 09:30:00,7.38,7.4,7.36,7.39,551000.0,6.1701,6.1868,6.1533,6.1784,551000.0
2011-10-24 09:40:00,7.39,7.4,7.36,7.39,328000.0,6.1784,6.1868,6.1533,6.1784,328000.0
2011-10-24 09:50:00,7.39,7.4,7.38,7.38,207000.0,6.1784,6.1868,6.1701,6.1701,207000.0
2011-10-24 10:00:00,7.38,7.39,7.37,7.39,209000.0,6.1701,6.1784,6.1617,6.1784,209000.0
2011-10-24 10:10:00,7.39,7.4,7.37,7.39,573000.0,6.1784,6.1868,6.1617,6.1784,573000.0
2011-10-24 10:20:00,7.39,7.39,7.36,7.36,462000.0,6.1784,6.1784,6.1533,6.1533,462000.0
2011-10-24 10:30:00,7.36,7.37,7.35,7.36,231000.0,6.1533,6.1617,6.145,6.1533,231000.0
2011-10-24 10:40:00,7.36,7.4,7.36,7.39,643000.0,6.1533,6.1868,6.1533,6.1784,643000.0
2011-10-24 10:50:00,7.39,7.4,7.38,7.39,160000.0,6.1784,6.1868,6.1701,6.1784,160000.0
2011-10-24 11:00:00,7.39,7.39,7.37,7.38,250000.0,6.1784,6.1784,6.1617,6.1701,250000.0
2011-10-24 11:10:00,7.38,7.39,7.37,7.37,286000.0,6.1701,6.1784,6.1617,6.1617,286000.0
2011-10-24 11:20:00,7.37,7.38,7.36,7.37,324000.0,6.1617,6.1701,6.1533,6.1617,324000.0
2011-10-24 11:30:00,7.36,7.38,7.36,7.38,602000.0,6.1533,6.1701,6.1533,6.1701,602000.0
2011-10-24 11:40:00,7.37,7.39,7.37,7.39,175000.0,6.1617,6.1784,6.1617,6.1784,175000.0
2011-10-24 11:50:00,7.39,7.39,7.37,7.37,208000.0,6.1784,6.1784,6.1617,6.1617,208000.0
2011-10-24 12:00:00,7.38,7.39,7.37,7.38,325000.0,6.1701,6.1784,6.1617,6.1701,325000.0
2011-10-24 12:10:00,7.38,7.39,7.37,7.38,346000.0,6.1701,6.1784,6.1617,6.1701,346000.0
2011-10-24 12:20:00,7.38,7.39,7.38,7.38,379000.0,6.1701,6.1784,6.1701,6.1701,379000.0
2011-10-24 12:30:00,7.38,7.38,7.38,7.38,286000.0,6.1701,6.1701,6.1701,6.1701,286000.0
2011-10-24 12:40:00,7.38,7.38,7.38,7.38,51000.0,6.1701,6.1701,6.1701,6.1701,51000.0
2011-10-24 12:50:00,7.38,7.38,7.38,7.38,76000.0,6.1701,6.1701,6.1701,6.1701,76000.0
2011-10-24 13:00:00,7.38,7.38,7.37,7.38,69000.0,6.1701,6.1701,6.1617,6.1701,69000.0
2011-10-24 13:10:00,7.38,7.38,7.37,7.37,40000.0,6.1701,6.1701,6.1617,6.1617,40000.0
2011-10-24 13:20:00,7.37,7.38,7.37,7.38,32000.0,6.1617,6.1701,6.1617,6.1701,32000.0
2011-10-24 13:30:00,7.38,7.38,7.37,7.38,50000.0,6.1701,6.1701,6.1617,6.1701,50000.0
2011-10-24 13:40:00,7.38,7.38,7.38,7.38,81000.0,6.1701,6.1701,6.1701,6.1701,81000.0
2011-10-24 13:50:00,7.38,7.38,7.38,7.38,116000.0,6.1701,6.1701,6.1701,6.1701,116000.0
2011-10-24 14:00:00,7.38,7.38,7.38,7.38,94000.0,6.1701,6.1701,6.1701,6.1701,94000.0
2011-10-24 14:10:00,7.38,7.38,7.37,7.37,178000.0,6.1701,6.1701,6.1617,6.1617,178000.0
2011-10-24 14:20:00,7.38,7.38,7.37,7.37,195000.0,6.1701,6.1701,6.1617,6.1617,195000.0
2011-10-24 14:30:00,7.37,7.38,7.37,7.37,159000.0,6.1617,6.1701,6.1617,6.1617,159000.0
2011-10-24 14:40:00,7.37,7.38,7.37,7.37,192000.0,6.1617,6.1701,6.1617,6.1617,192000.0
2011-10-24 14:50:00,7.37,7.37,7.37,7.37,161000.0,6.1617,6.1617,6.1617,6.1617,161000.0
2011-10-24 15:00:00,7.37,7.39,7.37,7.38,521000.0,6.1617,6.1784,6.1617,6.1701,521000.0
2011-10-24 15:10:00,7.38,7.38,7.37,7.38,133000.0,6.1701,6.1701,6.1617,6.1701,133000.0
2011-10-24 15:20:00,7.38,7.39,7.37,7.37,127000.0,6.1701,6.1784,6.1617,6.1617,127000.0
2011-10-24 15:30:00,7.37,7.38,7.37,7.38,263000.0,6.1617,6.1701,6.1617,6.1701,263000.0
2011-10-24 15:40:00,7.38,7.38,7.37,7.37,462000.0,6.1701,6.1701,6.1617,6.1617,462000.0
2011-10-24 15:50:00,7.37,7.39,7.36,7.39,647000.0,6.1617,6.1784,6.1533,6.1784,647000.0
2011-10-25 09:30:00,7.35,7.38,7.3,7.33,744000.0,6.145,6.1701,6.1032,6.1283,744000.0
2011-10-25 09:40:00,7.33,7.35,7.32,7.33,132000.0,6.1283,6.145,6.1199,6.1283,132000.0
2011-10-25 09:50:00,7.34,7.37,7.32,7.33,65000.0,6.1366,6.1617,6.1199,6.1283,65000.0
2011-10-25 10:00:00,7.33,7.35,7.3,7.33,58000.0,6.1283,6.145,6.1032,6.1283,58000.0
2011-10-25 10:10:00,7.34,7.35,7.31,7.32,64000.0,6.1366,6.145,6.1115,6.1199,64000.0
2011-10-25 10:20:00,7.33,7.33,7.3,7.31,136000.0,6.1283,6.1283,6.1032,6.1115,136000.0
2011-10-25 10:30:00,7.3,7.32,7.3,7.32,98000.0,6.1032,6.1199,6.1032,6.1199,98000.0
2011-10-25 10:40:00,7.32,7.33,7.31,7.31,84000.0,6.1199,6.1283,6.1115,6.1115,84000.0
2011-10-25 10:50:00,7.31,7.31,7.28,7.29,133000.0,6.1115,6.1115,6.0865,6.0948,133000.0
2011-10-25 11:00:00,7.28,7.29,7.27,7.28,61000.0,6.0865,6.0948,6.0781,6.0865,61000.0
2011-10-25 11:10:00,7.28,7.28,7.26,7.26,59000.0,6.0865,6.0865,6.0697,6.0697,59000.0
2011-10-25 11:20:00,7.26,7.26,7.25,7.26,156000.0,6.0697,6.0697,6.0614,6.0697,156000.0
2011-10-25 11:30:00,7.26,7.27,7.25,7.26,121000.0,6.0697,6.0781,6.0614,6.0697,121000.0
2011-10-25 11:40:00,7.26,7.27,7.25,7.26,73000.0,6.0697,6.0781,6.0614,6.0697,73000.0
2011-10-25 11:50:00,7.25,7.26,7.24,7.24,128000.0,6.0614,6.0697,6.053,6.053,128000.0
2011-10-25 12:00:00,7.24,7.28,7.24,7.28,97000.0,6.053,6.0865,6.053,6.0865,97000.0
2011-10-25 12:10:00,7.27,7.29,7.27,7.28,30000.0,6.0781,6.0948,6.0781,6.0865,30000.0
2011-10-25 12:20:00,7.28,7.29,7.27,7.28,57000.0,6.0865,6.0948,6.0781,6.0865,57000.0
2011-10-25 12:30:00,7.29,7.29,7.27,7.28,54000.0,6.0948,6.0948,6.0781,6.0865,54000.0
2011-10-25 12:40:00,7.28,7.28,7.26,7.26,129000.0,6.0865,6.0865,6.0697,6.0697,129000.0
2011-10-25 12:50:00,7.26,7.27,7.26,7.26,30000.0,6.0697,6.0781,6.0697,6.0697,30000.0
2011-10-25 13:00:00,7.26,7.27,7.26,7.27,91000.0,6.0697,6.0781,6.0697,6.0781,91000.0
2011-10-25 13:10:00,7.27,7.27,7.26,7.27,55000.0,6.0781,6.0781,6.0697,6.0781,55000.0
2011-10-25 13:20:00,7.27,7.27,7.25,7.25,209000.0,6.0781,6.0781,6.0614,6.0614,209000.0
2011-10-25 13:30:00,7.25,7.26,7.24,7.25,135000.0,6.0614,6.0697,6.053,6.0614,135000.0
2011-10-25 13:40:00,7.24,7.26,7.24,7.25,114000.0,6.053,6.0697,6.053,6.0614,114000.0
2011-10-25 13:50:00,7.25,7.27,7.25,7.27,53000.0,6.0614,6.0781,6.0614,6.0781,53000.0
2011-10-25 14:00:00,7.27,7.28,7.26,7.26,120000.0,6.0781,6.0865,6.0697,6.0697,120000.0
2011-10-25 14:10:00,7.26,7.26,7.23,7.23,92000.0,6.0697,6.0697,6.0447,6.0447,92000.0
2011-10-25 14:20:00,7.23,7.23,7.21,7.22,111000.0,6.0447,6.0447,6.0279,6.0363,111000.0
2011-10-25 14:30:00,7.22,7.22,7.2,7.21,73000.0,6.0363,6.0363,6.0196,6.0279,73000.0
2011-10-25 14:40:00,7.21,7.25,7.2,7.25,51000.0,6.0279,6.0614,6.0196,6.0614,51000.0
2011-10-25 14:50:00,7.25,7.27,7.25,7.27,78000.0,6.0614,6.0781,6.0614,6.0781,78000.0
2011-10-25 15:00:00,7.27,7.28,7.24,7.24,68000.0,6.0781,6.0865,6.053,6.053,68000.0
2011-10-25 15:10:00,7.23,7.24,7.23,7.23,62000.0,6.0447,6.053,6.0447,6.0447,62000.0
2011-10-25 15:20:00,7.23,7.24,7.22,7.24,123000.0,6.0447,6.053,6.0363,6.053,123000.0
2011-10-25 15:30:00,7.24,7.25,7.23,7.24,98000.0,6.053,6.0614,6.0447,6.053,98000.0
2011-10-25 15:40:00,7.24,7.25,7.21,7.21,141000.0,6.053,6.0614,6.0279,6.0279,141000.0
2011-10-25 15:50:00,7.21,7.23,7.21,7.22,276000.0,6.0279,6.0447,6.0279,6.0363,276000.0
2011-10-26 09:30:00,7.31,7.31,7.21,7.23,259000.0,6.1115,6.1115,6.0279,6.0447,259000.0
2011-10-26 09:40:00,7.23,7.24,7.14,7.15,292000.0,6.0447,6.053,5.9694,5.9778,292000.0
2011-10-26 09:50:00,7.15,7.15,7.12,7.13,505000.0,5.9778,5.9778,5.9527,5.9611,505000.0
2011-10-26 10:00:00,7.14,7.14,7.07,7.09,514000.0,5.9694,5.9694,5.9109,5.9276,514000.0
2011-10-26 10:10:00,7.1,7.1,7.05,7.06,208000.0,5.936,5.936,5.8942,5.9025,208000.0
2011-10-26 10:20:00,7.07,7.1,7.06,7.1,71000.0,5.9109,5.936,5.9025,5.936,71000.0
2011-10-26 10:30:00,7.1,7.13,7.08,7.11,356000.0,5.936,5.9611,5.9193,5.9443,356000.0
2011-10-26 10:40:00,7.11,7.11,7.03,7.03,224000.0,5.9443,5.9443,5.8775,5.8775,224000.0
2011-10-26 10:50:00,7.04,7.05,7.02,7.04,296000.0,5.8858,5.8942,5.8691,5.8858,296000.0
2011-10-26 11:00:00,7.04,7.07,7.03,7.03,158000.0,5.8858,5.9109,5.8775,5.8775,158000.0
2011-10-26 11:10:00,7.03,7.07,7.02,7.07,114000.0,5.8775,5.9109,5.8691,5.9109,114000.0
2011-10-26 11:20:00,7.06,7.07,7.04,7.06,91000.0,5.9025,5.9109,5.8858,5.9025,91000.0
2011-10-26 11:30:00,7.06,7.1,7.06,7.07,252000.0,5.9025,5.936,5.9025,5.9109,252000.0
2011-10-26 11:40:00,7.08,7.13,7.08,7.11,78000.0,5.9193,5.9611,5.9193,5.9443,78000.0
2011-10-26 11:50:00,7.12,7.14,7.11,7.13,113000.0,5.9527,5.9694,5.9443,5.9611,113000.0
2011-10-26 12:00:00,7.13,7.16,7.13,7.14,77000.0,5.9611,5.9861,5.9611,5.9694,77000.0
2011-10-26 12:10:00,7.15,7.15,7.12,7.15,76000.0,5.9778,5.9778,5.9527,5.9778,76000.0
2011-10-26 12:20:00,7.15,7.16,7.14,7.14,54000.0,5.9778,5.9861,5.9694,5.9694,54000.0
2011-10-26 12:30:00,7.15,7.17,7.14,7.17,248000.0,5.9778,5.9945,5.9694,5.9945,248000.0
2011-10-26 12:40:00,7.17,7.18,7.16,7.16,86000.0,5.9945,6.0029,5.9861,5.9861,86000.0
2011-10-26 12:50:00,7.17,7.18,7.15,7.15,48000.0,5.9945,6.0029,5.9778,5.9778,48000.0
2011-10-26 13:00:00,7.15,7.15,7.11,7.11,81000.0,5.9778,5.9778,5.9443,5.9443,81000.0
2011-10-26 13:10:00,7.11,7.14,7.1,7.12,133000.0,5.9443,5.9694,5.936,5.9527,133000.0
2011-10-26 13:20:00,7.12,7.14,7.12,7.14,96000.0,5.9527,5.9694,5.9527,5.9694,96000.0
2011-10-26 13:30:00,7.15,7.2,7.14,7.18,100000.0,5.9778,6.0196,5.9694,6.0029,100000.0
2011-10-26 13:40:00,7.18,7.19,7.16,7.16,86000.0,6.0029,6.0112,5.9861,5.9861,86000.0
2011-10-26 13:50:00,7.16,7.19,7.15,7.17,133000.0,5.9861,6.0112,5.9778,5.9945,133000.0
2011-10-26 14:00:00,7.17,7.2,7.16,7.2,75000.0,5.9945,6.0196,5.9861,6.0196,75000.0
2011-10-26 14:10:00,7.2,7.21,7.18,7.18,58000.0,6.0196,6.0279,6.0029,6.0029,58000.0
2011-10-26 14:20:00,7.18,7.21,7.18,7.19,62000.0,6.0029,6.0279,6.0029,6.0112,62000.0
2011-10-26 14:30:00,7.19,7.24,7.18,7.24,164000.0,6.0112,6.053,6.0029,6.053,164000.0
2011-10-26 14:40:00,7.24,7.24,7.23,7.23,267000.0,6.053,6.053,6.0447,6.0447,267000.0
2011-10-26 14:50:00,7.23,7.24,7.21,7.22,107000.0,6.0447,6.053,6.0279,6.0363,107000.0
2011-10-26 15:00:00,7.22,7.23,7.19,7.23,112000.0,6.0363,6.0447,6.0112,6.0447,112000.0
2011-10-26 15:10:00,7.22,7.24,7.21,7.23,141000.0,6.0363,6.053,6.0279,6.0447,141000.0
2011-10-26 15:20:00,7.22,7.27,7.22,7.26,349000.0,6.0363,6.0781,6.0363,6.0697,349000.0
2011-10-26 15:30:00,7.25,7.28,7.24,7.27,202000.0,6.0614,6.0865,6.053,6.0781,202000.0
2011-10-26 15:40:00,7.26,7.28,7.24,7.24,217000.0,6.0697,6.0865,6.053,6.053,217000.0
2011-10-26 15:50:00,7.24,7.25,7.22,7.24,396000.0,6.053,6.0614,6.0363,6.053,396000.0
2011-10-27 09:30:00,7.42,7.45,7.35,7.35,655000.0,6.2035,6.2286,6.145,6.145,655000.0
2011-10-27 09:40:00,7.35,7.38,7.35,7.36,191000.0,6.145,6.1701,6.145,6.1533,191000.0
2011-10-27 09:50:00,7.36,7.37,7.33,7.35,199000.0,6.1533,6.1617,6.1283,6.145,199000.0
2011-10-27 10:00:00,7.34,7.35,7.34,7.34,199000.0,6.1366,6.145,6.1366,6.1366,199000.0
2011-10-27 10:10:00,7.34,7.35,7.31,7.31,323000.0,6.1366,6.145,6.1115,6.1115,323000.0
2011-10-27 10:20:00,7.31,7.35,7.31,7.33,179000.0,6.1115,6.145,6.1115,6.1283,179000.0
2011-10-27 10:30:00,7.33,7.33,7.3,7.31,122000.0,6.1283,6.1283,6.1032,6.1115,122000.0
2011-10-27 10:40:00,7.31,7.32,7.29,7.29,222000.0,6.1115,6.1199,6.0948,6.0948,222000.0
2011-10-27 10:50:00,7.29,7.3,7.28,7.3,264000.0,6.0948,6.1032,6.0865,6.1032,264000.0
2011-10-27 11:00:00,7.3,7.31,7.29,7.3,183000.0,6.1032,6.1115,6.0948,6.1032,183000.0
2011-10-27 11:10:00,7.3,7.31,7.29,7.3,349000.0,6.1032,6.1115,6.0948,6.1032,349000.0
2011-10-27 11:20:00,7.3,7.31,7.29,7.3,318000.0,6.1032,6.1115,6.0948,6.1032,318000.0
2011-10-27 11:30:00,7.3,7.32,7.28,7.32,167000.0,6.1032,6.1199,6.0865,6.1199,167000.0
2011-10-27 11:40:00,7.32,7.32,7.28,7.28,159000.0,6.1199,6.1199,6.0865,6.0865,159000.0
2011-10-27 11:50:00,7.28,7.32,7.28,7.31,352000.0,6.0865,6.1199,6.0865,6.1115,352000.0
2011-10-27 12:00:00,7.33,7.36,7.33,7.36,157000.0,6.1283,6.1533,6.1283,6.1533,157000.0
2011-10-27 12:10:00,7.36,7.37,7.34,7.35,370000.0,6.1533,6.1617,6.1366,6.145,370000.0
2011-10-27 12:20:00,7.35,7.36,7.34,7.35,178000.0,6.145,6.1533,6.1366,6.145,178000.0
2011-10-27 12:30:00,7.35,7.36,7.34,7.35,190000.0,6.145,6.1533,6.1366,6.145,190000.0
2011-10-27 12:40:00,7.35,7.36,7.34,7.34,129000.0,6.145,6.1533,6.1366,6.1366,129000.0
2011-10-27 12:50:00,7.35,7.35,7.32,7.34,134000.0,6.145,6.145,6.1199,6.1366,134000.0
2011-10-27 13:00:00,7.35,7.36,7.34,7.35,90000.0,6.145,6.1533,6.1366,6.145,90000.0
2011-10-27 13:10:00,7.35,7.36,7.35,7.35,106000.0,6.145,6.1533,6.145,6.145,106000.0
2011-10-27 13:20:00,7.35,7.38,7.34,7.38,128000.0,6.145,6.1701,6.1366,6.1701,128000.0
2011-10-27 13:30:00,7.38,7.41,7.38,7.4,856000.0,6.1701,6.1952,6.1701,6.1868,856000.0
2011-10-27 13:40:00,7.4,7.41,7.4,7.4,494000.0,6.1868,6.1952,6.1868,6.1868,494000.0
2011-10-27 13:50:00,7.41,7.42,7.4,7.42,96000.0,6.1952,6.2035,6.1868,6.2035,96000.0
2011-10-27 14:00:00,7.41,7.45,7.41,7.43,245000.0,6.1952,6.2286,6.1952,6.2119,245000.0
2011-10-27 14:10:00,7.43,7.44,7.42,7.42,63000.0,6.2119,6.2202,6.2035,6.2035,63000.0
2011-10-27 14:20:00,7.43,7.44,7.42,7.44,72000.0,6.2119,6.2202,6.2035,6.2202,72000.0
2011-10-27 14:30:00,7.44,7.45,7.43,7.44,97000.0,6.2202,6.2286,6.2119,6.2202,97000.0
2011-10-27 14:40:00,7.44,7.45,7.43,7.43,86000.0,6.2202,6.2286,6.2119,6.2119,86000.0
2011-10-27 14:50:00,7.43,7.45,7.42,7.42,195000.0,6.2119,6.2286,6.2035,6.2035,195000.0
2011-10-27 15:00:00,7.41,7.42,7.4,7.41,166000.0,6.1952,6.2035,6.1868,6.1952,166000.0
2011-10-27 15:10:00,7.41,7.42,7.41,7.42,165000.0,6.1952,6.2035,6.1952,6.2035,165000.0
2011-10-27 15:20:00,7.42,7.45,7.42,7.43,287000.0,6.2035,6.2286,6.2035,6.2119,287000.0
2011-10-27 15:30:00,7.44,7.44,7.41,7.42,206000.0,6.2202,6.2202,6.1952,6.2035,206000.0
2011-10-27 15:40:00,7.42,7.43,7.36,7.37,314000.0,6.2035,6.2119,6.1533,6.1617,314000.0
2011-10-27 15:50:00,7.37,7.37,7.34,7.36,467000.0,6.1617,6.1617,6.1366,6.1533,467000.0
2011-10-28 09:30:00,7.3,7.4,7.3,7.35,180000.0,6.1032,6.1868,6.1032,6.145,180000.0
2011-10-28 09:40:00,7.34,7.35,7.24,7.25,279000.0,6.1366,6.145,6.053,6.0614,279000.0
2011-10-28 09:50:00,7.25,7.27,7.2,7.27,410000.0,6.0614,6.0781,6.0196,6.0781,410000.0
2011-10-28 10:00:00,7.28,7.3,7.25,7.25,673000.0,6.0865,6.1032,6.0614,6.0614,673000.0
2011-10-28 10:10:00,7.25,7.27,7.21,7.25,1056000.0,6.0614,6.0781,6.0279,6.0614,1056000.0
2011-10-28 10:20:00,7.25,7.25,7.17,7.2,432000.0,6.0614,6.0614,5.9945,6.0196,432000.0
2011-10-28 10:30:00,7.19,7.19,7.17,7.19,274000.0,6.0112,6.0112,5.9945,6.0112,274000.0
2011-10-28 10:40:00,7.19,7.2,7.18,7.2,199000.0,6.0112,6.0196,6.0029,6.0196,199000.0
2011-10-28 10:50:00,7.2,7.25,7.2,7.24,227000.0,6.0196,6.0614,6.0196,6.053,227000.0
2011-10-28 11:00:00,7.24,7.25,7.24,7.24,177000.0,6.053,6.0614,6.053,6.053,177000.0
2011-10-28 11:10:00,7.24,7.25,7.22,7.23,135000.0,6.053,6.0614,6.0363,6.0447,135000.0
2011-10-28 11:20:00,7.23,7.24,7.21,7.21,169000.0,6.0447,6.053,6.0279,6.0279,169000.0
2011-10-28 11:30:00,7.22,7.24,7.21,7.24,179000.0,6.0363,6.053,6.0279,6.053,179000.0
2011-10-28 11:40:00,7.24,7.24,7.19,7.2,99000.0,6.053,6.053,6.0112,6.0196,99000.0
2011-10-28 11:50:00,7.2,7.21,7.15,7.15,153000.0,6.0196,6.0279,5.9778,5.9778,153000.0
2011-10-28 12:00:00,7.15,7.17,7.14,7.17,53000.0,5.9778,5.9945,5.9694,5.9945,53000.0
2011-10-28 12:10:00,7.17,7.19,7.17,7.18,108000.0,5.9945,6.0112,5.9945,6.0029,108000.0
2011-10-28 12:20:00,7.18,7.19,7.14,7.14,111000.0,6.0029,6.0112,5.9694,5.9694,111000.0
2011-10-28 12:30:00,7.14,7.14,7.12,7.13,92000.0,5.9694,5.9694,5.9527,5.9611,92000.0
2011-10-28 12:40:00,7.14,7.16,7.14,7.15,131000.0,5.9694,5.9861,5.9694,5.9778,131000.0
2011-10-28 12:50:00,7.15,7.15,7.13,7.14,74000.0,5.9778,5.9778,5.9611,5.9694,74000.0
2011-10-28 13:00:00,7.14,7.16,7.14,7.15,84000.0,5.9694,5.9861,5.9694,5.9778,84000.0
2011-10-28 13:10:00,7.15,7.15,7.12,7.15,89000.0,5.9778,5.9778,5.9527,5.9778,89000.0
2011-10-28 13:20:00,7.15,7.16,7.12,7.12,175000.0,5.9778,5.9861,5.9527,5.9527,175000.0
2011-10-28 13:30:00,7.12,7.12,7.08,7.09,317000.0,5.9527,5.9527,5.9193,5.9276,317000.0
2011-10-28 13:40:00,7.09,7.1,7.07,7.1,232000.0,5.9276,5.936,5.9109,5.936,232000.0
2011-10-28 13:50:00,7.1,7.12,7.09,7.09,271000.0,5.936,5.9527,5.9276,5.9276,271000.0
2011-10-28 14:00:00,7.1,7.1,7.08,7.09,93000.0,5.936,5.936,5.9193,5.9276,93000.0
2011-10-28 14:10:00,7.09,7.09,7.08,7.08,147000.0,5.9276,5.9276,5.9193,5.9193,147000.0
2011-10-28 14:20:00,7.08,7.09,7.07,7.08,130000.0,5.9193,5.9276,5.9109,5.9193,130000.0
2011-10-28 14:30:00,7.07,7.08,7.06,7.07,167000.0,5.9109,5.9193,5.9025,5.9109,167000.0
2011-10-28 14:40:00,7.07,7.08,7.07,7.08,260000.0,5.9109,5.9193,5.9109,5.9193,260000.0
2011-10-28 14:50:00,7.08,7.09,7.08,7.08,325000.0,5.9193,5.9276,5.9193,5.9193,325000.0
2011-10-28 15:00:00,7.09,7.1,7.08,7.09,274000.0,5.9276,5.936,5.9193,5.9276,274000.0
2011-10-28 15:10:00,7.09,7.12,7.09,7.1,473000.0,5.9276,5.9527,5.9276,5.936,473000.0
2011-10-28 15:20:00,7.1,7.12,7.1,7.11,328000.0,5.936,5.9527,5.936,5.9443,328000.0
2011-10-28 15:30:00,7.11,7.12,7.1,7.12,501000.0,5.9443,5.9527,5.936,5.9527,501000.0
2011-10-28 15:40:00,7.12,7.15,7.12,7.15,510000.0,5.9527,5.9778,5.9527,5.9778,510000.0
2011-10-28 15:50:00,7.15,7.15,7.12,7.12,1094000.0,5.9778,5.9778,5.9527,5.9527,1094000.0
2011-10-31 09:30:00,7.06,7.11,7.05,7.08,266000.0,5.9025,5.9443,5.8942,5.9193,266000.0
2011-10-31 09:40:00,7.08,7.1,7.06,7.08,253000.0,5.9193,5.936,5.9025,5.9193,253000.0
2011-10-31 09:50:00,7.08,7.1,7.02,7.03,402000.0,5.9193,5.936,5.8691,5.8775,402000.0
2011-10-31 10:00:00,7.03,7.1,7.03,7.1,200000.0,5.8775,5.936,5.8775,5.936,200000.0
2011-10-31 10:10:00,7.1,7.18,7.1,7.18,490000.0,5.936,6.0029,5.936,6.0029,490000.0
2011-10-31 10:20:00,7.18,7.23,7.18,7.22,315000.0,6.0029,6.0447,6.0029,6.0363,315000.0
2011-10-31 10:30:00,7.22,7.22,7.19,7.21,306000.0,6.0363,6.0363,6.0112,6.0279,306000.0
2011-10-31 10:40:00,7.2,7.21,7.17,7.17,147000.0,6.0196,6.0279,5.9945,5.9945,147000.0
2011-10-31 10:50:00,7.18,7.24,7.18,7.22,167000.0,6.0029,6.053,6.0029,6.0363,167000.0
2011-10-31 11:00:00,7.23,7.24,7.2,7.22,140000.0,6.0447,6.053,6.0196,6.0363,140000.0
2011-10-31 11:10:00,7.22,7.22,7.18,7.19,131000.0,6.0363,6.0363,6.0029,6.0112,131000.0
2011-10-31 11:20:00,7.18,7.19,7.17,7.18,59000.0,6.0029,6.0112,5.9945,6.0029,59000.0
2011-10-31 11:30:00,7.18,7.2,7.18,7.18,98000.0,6.0029,6.0196,6.0029,6.0029,98000.0
2011-10-31 11:40:00,7.19,7.22,7.19,7.21,111000.0,6.0112,6.0363,6.0112,6.0279,111000.0
2011-10-31 11:50:00,7.21,7.21,7.19,7.19,94000.0,6.0279,6.0279,6.0112,6.0112,94000.0
2011-10-31 12:00:00,7.2,7.2,7.18,7.18,65000.0,6.0196,6.0196,6.0029,6.0029,65000.0
2011-10-31 12:10:00,7.18,7.19,7.17,7.18,51000.0,6.0029,6.0112,5.9945,6.0029,51000.0
2011-10-31 12:20:00,7.17,7.18,7.14,7.15,82000.0,5.9945,6.0029,5.9694,5.9778,82000.0
2011-10-31 12:30:00,7.15,7.19,7.15,7.19,93000.0,5.9778,6.0112,5.9778,6.0112,93000.0
2011-10-31 12:40:00,7.19,7.2,7.18,7.19,36000.0,6.0112,6.0196,6.0029,6.0112,36000.0
2011-10-31 12:50:00,7.19,7.21,7.19,7.2,51000.0,6.0112,6.0279,6.0112,6.0196,51000.0
2011-10-31 13:00:00,7.2,7.21,7.19,7.19,85000.0,6.0196,6.0279,6.0112,6.0112,85000.0
2011-10-31 13:10:00,7.19,7.21,7.19,7.2,82000.0,6.0112,6.0279,6.0112,6.0196,82000.0
2011-10-31 13:20:00,7.19,7.2,7.17,7.18,42000.0,6.0112,6.0196,5.9945,6.0029,42000.0
2011-10-31 13:30:00,7.19,7.2,7.18,7.2,114000.0,6.0112,6.0196,6.0029,6.0196,114000.0
2011-10-31 13:40:00,7.2,7.22,7.19,7.21,149000.0,6.0196,6.0363,6.0112,6.0279,149000.0
2011-10-31 13:50:00,7.21,7.21,7.18,7.18,83000.0,6.0279,6.0279,6.0029,6.0029,83000.0
2011-10-31 14:00:00,7.18,7.18,7.17,7.18,89000.0,6.0029,6.0029,5.9945,6.0029,89000.0
2011-10-31 14:10:00,7.18,7.18,7.16,7.18,75000.0,6.0029,6.0029,5.9861,6.0029,75000.0
2011-10-31 14:20:00,7.18,7.18,7.16,7.17,58000.0,6.0029,6.0029,5.9861,5.9945,58000.0
2011-10-31 14:30:00,7.17,7.18,7.16,7.16,76000.0,5.9945,6.0029,5.9861,5.9861,76000.0
2011-10-31 14:40:00,7.16,7.17,7.15,7.17,88000.0,5.9861,5.9945,5.9778,5.9945,88000.0
2011-10-31 14:50:00,7.16,7.21,7.16,7.2,169000.0,5.9861,6.0279,5.9861,6.0196,169000.0
2011-10-31 15:00:00,7.2,7.2,7.17,7.17,131000.0,6.0196,6.0196,5.9945,5.9945,131000.0
2011-10-31 15:10:00,7.17,7.18,7.15,7.15,217000.0,5.9945,6.0029,5.9778,5.9778,217000.0
2011-10-31 15:20:00,7.15,7.15,7.13,7.13,249000.0,5.9778,5.9778,5.9611,5.9611,249000.0
2011-10-31 15:30:00,7.13,7.15,7.13,7.14,276000.0,5.9611,5.9778,5.9611,5.9694,276000.0
2011-10-31 15:40:00,7.15,7.15,7.13,7.14,251000.0,5.9778,5.9778,5.9611,5.9694,251000.0
2011-10-31 15:50:00,7.14,7.15,7.09,7.09,492000.0,5.9694,5.9778,5.9276,5.9276,492000.0
2011-11-01 09:30:00,6.94,6.94,6.62,6.87,1508000.0,5.8022,5.8022,5.5347,5.7437,1508000.0
2011-11-01 09:40:00,6.87,7.03,6.87,6.99,636000.0,5.7437,5.8775,5.7437,5.844,636000.0
2011-11-01 09:50:00,6.99,7.08,6.99,7.07,232000.0,5.844,5.9193,5.844,5.9109,232000.0
2011-11-01 10:00:00,7.06,7.06,6.98,7.0,384000.0,5.9025,5.9025,5.8356,5.8524,384000.0
2011-11-01 10:10:00,7.01,7.03,6.99,7.02,231000.0,5.8607,5.8775,5.844,5.8691,231000.0
2011-11-01 10:20:00,7.02,7.09,7.0,7.08,222000.0,5.8691,5.9276,5.8524,5.9193,222000.0
2011-11-01 10:30:00,7.07,7.09,7.05,7.07,181000.0,5.9109,5.9276,5.8942,5.9109,181000.0
2011-11-01 10:40:00,7.07,7.08,7.04,7.05,103000.0,5.9109,5.9193,5.8858,5.8942,103000.0
2011-11-01 10:50:00,7.05,7.08,7.04,7.04,123000.0,5.8942,5.9193,5.8858,5.8858,123000.0
2011-11-01 11:00:00,7.05,7.05,7.01,7.01,588000.0,5.8942,5.8942,5.8607,5.8607,588000.0
2011-11-01 11:10:00,7.02,7.05,7.01,7.05,107000.0,5.8691,5.8942,5.8607,5.8942,107000.0
2011-11-01 11:20:00,7.06,7.06,7.01,7.02,629000.0,5.9025,5.9025,5.8607,5.8691,629000.0
2011-11-01 11:30:00,7.02,7.02,6.98,6.98,177000.0,5.8691,5.8691,5.8356,5.8356,177000.0
2011-11-01 11:40:00,6.99,7.0,6.96,6.97,124000.0,5.844,5.8524,5.8189,5.8273,124000.0
2011-11-01 11:50:00,6.96,6.96,6.94,6.96,174000.0,5.8189,5.8189,5.8022,5.8189,174000.0
2011-11-01 12:00:00,6.96,6.97,6.92,6.94,277000.0,5.8189,5.8273,5.7855,5.8022,277000.0
2011-11-01 12:10:00,6.94,6.97,6.94,6.94,177000.0,5.8022,5.8273,5.8022,5.8022,177000.0
2011-11-01 12:20:00,6.94,6.96,6.92,6.96,206000.0,5.8022,5.8189,5.7855,5.8189,206000.0
2011-11-01 12:30:00,6.96,6.98,6.95,6.98,98000.0,5.8189,5.8356,5.8106,5.8356,98000.0
2011-11-01 12:40:00,6.97,6.97,6.94,6.95,79000.0,5.8273,5.8273,5.8022,5.8106,79000.0
2011-11-01 12:50:00,6.95,6.97,6.93,6.96,456000.0,5.8106,5.8273,5.7938,5.8189,456000.0
2011-11-01 13:00:00,6.96,6.99,6.95,6.97,118000.0,5.8189,5.844,5.8106,5.8273,118000.0
2011-11-01 13:10:00,6.97,6.99,6.95,6.97,151000.0,5.8273,5.844,5.8106,5.8273,151000.0
2011-11-01 13:20:00,6.96,7.01,6.95,7.0,169000.0,5.8189,5.8607,5.8106,5.8524,169000.0
2011-11-01 13:30:00,7.0,7.06,6.99,7.04,524000.0,5.8524,5.9025,5.844,5.8858,524000.0
2011-11-01 13:40:00,7.03,7.08,7.02,7.06,335000.0,5.8775,5.9193,5.8691,5.9025,335000.0
2011-11-01 13:50:00,7.06,7.09,7.05,7.07,249000.0,5.9025,5.9276,5.8942,5.9109,249000.0
2011-11-01 14:00:00,7.06,7.1,7.06,7.1,402000.0,5.9025,5.936,5.9025,5.936,402000.0
2011-11-01 14:10:00,7.1,7.14,7.09,7.13,651000.0,5.936,5.9694,5.9276,5.9611,651000.0
2011-11-01 14:20:00,7.13,7.17,7.13,7.16,511000.0,5.9611,5.9945,5.9611,5.9861,511000.0
2011-11-01 14:30:00,7.16,7.19,7.14,7.16,490000.0,5.9861,6.0112,5.9694,5.9861,490000.0
2011-11-01 14:40:00,7.15,7.19,7.14,7.17,171000.0,5.9778,6.0112,5.9694,5.9945,171000.0
2011-11-01 14:50:00,7.17,7.18,7.11,7.14,272000.0,5.9945,6.0029,5.9443,5.9694,272000.0
2011-11-01 15:00:00,7.14,7.15,7.11,7.12,351000.0,5.9694,5.9778,5.9443,5.9527,351000.0
2011-11-01 15:10:00,7.11,7.16,7.11,7.15,312000.0,5.9443,5.9861,5.9443,5.9778,312000.0
2011-11-01 15:20:00,7.16,7.17,7.13,7.16,279000.0,5.9861,5.9945,5.9611,5.9861,279000.0
2011-11-01 15:30:00,7.15,7.18,7.15,7.17,252000.0,5.9778,6.0029,5.9778,5.9945,252000.0
2011-11-01 15:40:00,7.18,7.18,7.1,7.11,834000.0,6.0029,6.0029,5.936,5.9443,834000.0
2011-11-01 15:50:00,7.11,7.12,7.09,7.1,1591000.0,5.9443,5.9527,5.9276,5.936,1591000.0
2011-11-02 09:30:00,7.22,7.28,7.15,7.15,205000.0,6.0363,6.0865,5.9778,5.9778,205000.0
2011-11-02 09:40:00,7.14,7.22,7.13,7.22,265000.0,5.9694,6.0363,5.9611,6.0363,265000.0
2011-11-02 09:50:00,7.21,7.22,7.19,7.21,109000.0,6.0279,6.0363,6.0112,6.0279,109000.0
2011-11-02 10:00:00,7.21,7.22,7.19,7.22,121000.0,6.0279,6.0363,6.0112,6.0363,121000.0
2011-11-02 10:10:00,7.22,7.25,7.21,7.23,171000.0,6.0363,6.0614,6.0279,6.0447,171000.0
2011-11-02 10:20:00,7.23,7.23,7.2,7.21,100000.0,6.0447,6.0447,6.0196,6.0279,100000.0
2011-11-02 10:30:00,7.21,7.24,7.2,7.24,103000.0,6.0279,6.053,6.0196,6.053,103000.0
2011-11-02 10:40:00,7.23,7.25,7.23,7.24,111000.0,6.0447,6.0614,6.0447,6.053,111000.0
2011-11-02 10:50:00,7.24,7.26,7.23,7.26,202000.0,6.053,6.0697,6.0447,6.0697,202000.0
2011-11-02 11:00:00,7.26,7.27,7.25,7.26,103000.0,6.0697,6.0781,6.0614,6.0697,103000.0
2011-11-02 11:10:00,7.27,7.3,7.26,7.3,312000.0,6.0781,6.1032,6.0697,6.1032,312000.0
2011-11-02 11:20:00,7.28,7.3,7.28,7.29,128000.0,6.0865,6.1032,6.0865,6.0948,128000.0
2011-11-02 11:30:00,7.28,7.29,7.28,7.28,122000.0,6.0865,6.0948,6.0865,6.0865,122000.0
2011-11-02 11:40:00,7.29,7.3,7.28,7.29,67000.0,6.0948,6.1032,6.0865,6.0948,67000.0
2011-11-02 11:50:00,7.3,7.3,7.28,7.28,177000.0,6.1032,6.1032,6.0865,6.0865,177000.0
2011-11-02 12:00:00,7.28,7.29,7.28,7.28,75000.0,6.0865,6.0948,6.0865,6.0865,75000.0
2011-11-02 12:10:00,7.29,7.29,7.27,7.28,46000.0,6.0948,6.0948,6.0781,6.0865,46000.0
2011-11-02 12:20:00,7.28,7.28,7.25,7.25,79000.0,6.0865,6.0865,6.0614,6.0614,79000.0
2011-11-02 12:30:00,7.26,7.3,7.25,7.3,167000.0,6.0697,6.1032,6.0614,6.1032,167000.0
2011-11-02 12:40:00,7.3,7.3,7.28,7.3,109000.0,6.1032,6.1032,6.0865,6.1032,109000.0
2011-11-02 12:50:00,7.29,7.3,7.28,7.29,122000.0,6.0948,6.1032,6.0865,6.0948,122000.0
2011-11-02 13:00:00,7.29,7.29,7.25,7.27,328000.0,6.0948,6.0948,6.0614,6.0781,328000.0
2011-11-02 13:10:00,7.26,7.27,7.24,7.25,120000.0,6.0697,6.0781,6.053,6.0614,120000.0
2011-11-02 13:20:00,7.25,7.25,7.22,7.24,122000.0,6.0614,6.0614,6.0363,6.053,122000.0
2011-11-02 13:30:00,7.24,7.25,7.23,7.24,62000.0,6.053,6.0614,6.0447,6.053,62000.0
2011-11-02 13:40:00,7.24,7.25,7.24,7.25,94000.0,6.053,6.0614,6.053,6.0614,94000.0
2011-11-02 13:50:00,7.25,7.25,7.24,7.25,61000.0,6.0614,6.0614,6.053,6.0614,61000.0
2011-11-02 14:00:00,7.25,7.26,7.24,7.25,102000.0,6.0614,6.0697,6.053,6.0614,102000.0
2011-11-02 14:10:00,7.25,7.26,7.23,7.25,80000.0,6.0614,6.0697,6.0447,6.0614,80000.0
2011-11-02 14:20:00,7.25,7.26,7.25,7.25,75000.0,6.0614,6.0697,6.0614,6.0614,75000.0
2011-11-02 14:30:00,7.25,7.28,7.24,7.27,143000.0,6.0614,6.0865,6.053,6.0781,143000.0
2011-11-02 14:40:00,7.27,7.27,7.24,7.25,113000.0,6.0781,6.0781,6.053,6.0614,113000.0
2011-11-02 14:50:00,7.25,7.26,7.24,7.25,69000.0,6.0614,6.0697,6.053,6.0614,69000.0
2011-11-02 15:00:00,7.26,7.27,7.24,7.25,109000.0,6.0697,6.0781,6.053,6.0614,109000.0
2011-11-02 15:10:00,7.25,7.26,7.24,7.25,180000.0,6.0614,6.0697,6.053,6.0614,180000.0
2011-11-02 15:20:00,7.26,7.28,7.26,7.27,159000.0,6.0697,6.0865,6.0697,6.0781,159000.0
2011-11-02 15:30:00,7.27,7.28,7.25,7.27,181000.0,6.0781,6.0865,6.0614,6.0781,181000.0
2011-11-02 15:40:00,7.27,7.28,7.24,7.25,174000.0,6.0781,6.0865,6.053,6.0614,174000.0
2011-11-02 15:50:00,7.25,7.27,7.24,7.26,311000.0,6.0614,6.0781,6.053,6.0697,311000.0
2011-11-03 09:30:00,7.3,7.34,7.21,7.25,206000.0,6.1032,6.1366,6.0279,6.0614,206000.0
2011-11-03 09:40:00,7.25,7.27,7.13,7.14,351000.0,6.0614,6.0781,5.9611,5.9694,351000.0
2011-11-03 09:50:00,7.13,7.14,7.06,7.1,481000.0,5.9611,5.9694,5.9025,5.936,481000.0
2011-11-03 10:00:00,7.11,7.13,7.08,7.11,214000.0,5.9443,5.9611,5.9193,5.9443,214000.0
2011-11-03 10:10:00,7.13,7.18,7.1,7.18,157000.0,5.9611,6.0029,5.936,6.0029,157000.0
2011-11-03 10:20:00,7.18,7.18,7.14,7.15,99000.0,6.0029,6.0029,5.9694,5.9778,99000.0
2011-11-03 10:30:00,7.16,7.19,7.16,7.18,111000.0,5.9861,6.0112,5.9861,6.0029,111000.0
2011-11-03 10:40:00,7.18,7.23,7.17,7.22,139000.0,6.0029,6.0447,5.9945,6.0363,139000.0
2011-11-03 10:50:00,7.21,7.23,7.19,7.19,80000.0,6.0279,6.0447,6.0112,6.0112,80000.0
2011-11-03 11:00:00,7.19,7.21,7.18,7.19,87000.0,6.0112,6.0279,6.0029,6.0112,87000.0
2011-11-03 11:10:00,7.19,7.23,7.19,7.22,90000.0,6.0112,6.0447,6.0112,6.0363,90000.0
2011-11-03 11:20:00,7.23,7.24,7.22,7.24,100000.0,6.0447,6.053,6.0363,6.053,100000.0
2011-11-03 11:30:00,7.23,7.26,7.22,7.22,44000.0,6.0447,6.0697,6.0363,6.0363,44000.0
2011-11-03 11:40:00,7.22,7.24,7.21,7.23,66000.0,6.0363,6.053,6.0279,6.0447,66000.0
2011-11-03 11:50:00,7.23,7.25,7.2,7.2,97000.0,6.0447,6.0614,6.0196,6.0196,97000.0
2011-11-03 12:00:00,7.2,7.21,7.19,7.2,82000.0,6.0196,6.0279,6.0112,6.0196,82000.0
2011-11-03 12:10:00,7.2,7.21,7.18,7.19,58000.0,6.0196,6.0279,6.0029,6.0112,58000.0
2011-11-03 12:20:00,7.2,7.22,7.2,7.22,43000.0,6.0196,6.0363,6.0196,6.0363,43000.0
2011-11-03 12:30:00,7.21,7.21,7.19,7.2,85000.0,6.0279,6.0279,6.0112,6.0196,85000.0
2011-11-03 12:40:00,7.21,7.26,7.21,7.26,39000.0,6.0279,6.0697,6.0279,6.0697,39000.0
2011-11-03 12:50:00,7.25,7.26,7.23,7.26,85000.0,6.0614,6.0697,6.0447,6.0697,85000.0
2011-11-03 13:00:00,7.26,7.28,7.26,7.28,158000.0,6.0697,6.0865,6.0697,6.0865,158000.0
2011-11-03 13:10:00,7.28,7.29,7.27,7.28,89000.0,6.0865,6.0948,6.0781,6.0865,89000.0
2011-11-03 13:20:00,7.28,7.28,7.27,7.28,26000.0,6.0865,6.0865,6.0781,6.0865,26000.0
2011-11-03 13:30:00,7.27,7.29,7.26,7.29,61000.0,6.0781,6.0948,6.0697,6.0948,61000.0
2011-11-03 13:40:00,7.28,7.3,7.28,7.29,52000.0,6.0865,6.1032,6.0865,6.0948,52000.0
2011-11-03 13:50:00,7.29,7.3,7.27,7.27,56000.0,6.0948,6.1032,6.0781,6.0781,56000.0
2011-11-03 14:00:00,7.28,7.3,7.27,7.29,158000.0,6.0865,6.1032,6.0781,6.0948,158000.0
2011-11-03 14:10:00,7.29,7.3,7.28,7.28,56000.0,6.0948,6.1032,6.0865,6.0865,56000.0
2011-11-03 14:20:00,7.27,7.28,7.26,7.27,79000.0,6.0781,6.0865,6.0697,6.0781,79000.0
2011-11-03 14:30:00,7.28,7.29,7.28,7.29,82000.0,6.0865,6.0948,6.0865,6.0948,82000.0
2011-11-03 14:40:00,7.28,7.29,7.26,7.26,67000.0,6.0865,6.0948,6.0697,6.0697,67000.0
2011-11-03 14:50:00,7.26,7.27,7.25,7.27,49000.0,6.0697,6.0781,6.0614,6.0781,49000.0
2011-11-03 15:00:00,7.28,7.29,7.26,7.26,169000.0,6.0865,6.0948,6.0697,6.0697,169000.0
2011-11-03 15:10:00,7.27,7.28,7.26,7.27,152000.0,6.0781,6.0865,6.0697,6.0781,152000.0
2011-11-03 15:20:00,7.27,7.28,7.26,7.26,43000.0,6.0781,6.0865,6.0697,6.0697,43000.0
2011-11-03 15:30:00,7.26,7.29,7.26,7.27,215000.0,6.0697,6.0948,6.0697,6.0781,215000.0
2011-11-03 15:40:00,7.28,7.29,7.26,7.28,135000.0,6.0865,6.0948,6.0697,6.0865,135000.0
2011-11-03 15:50:00,7.28,7.29,7.27,7.28,213000.0,6.0865,6.0948,6.0781,6.0865,213000.0
2011-11-04 09:30:00,7.22,7.25,7.17,7.22,100000.0,6.0363,6.0614,5.9945,6.0363,100000.0
2011-11-04 09:40:00,7.22,7.28,7.21,7.28,60000.0,6.0363,6.0865,6.0279,6.0865,60000.0
2011-11-04 09:50:00,7.29,7.29,7.18,7.18,58000.0,6.0948,6.0948,6.0029,6.0029,58000.0
2011-11-04 10:00:00,7.18,7.21,7.17,7.2,96000.0,6.0029,6.0279,5.9945,6.0196,96000.0
2011-11-04 10:10:00,7.21,7.22,7.18,7.2,64000.0,6.0279,6.0363,6.0029,6.0196,64000.0
2011-11-04 10:20:00,7.19,7.19,7.16,7.18,129000.0,6.0112,6.0112,5.9861,6.0029,129000.0
2011-11-04 10:30:00,7.17,7.17,7.15,7.16,66000.0,5.9945,5.9945,5.9778,5.9861,66000.0
2011-11-04 10:40:00,7.17,7.22,7.17,7.21,64000.0,5.9945,6.0363,5.9945,6.0279,64000.0
2011-11-04 10:50:00,7.21,7.22,7.2,7.21,23000.0,6.0279,6.0363,6.0196,6.0279,23000.0
2011-11-04 11:00:00,7.22,7.24,7.22,7.23,44000.0,6.0363,6.053,6.0363,6.0447,44000.0
2011-11-04 11:10:00,7.24,7.24,7.22,7.23,16000.0,6.053,6.053,6.0363,6.0447,16000.0
2011-11-04 11:20:00,7.22,7.23,7.2,7.23,71000.0,6.0363,6.0447,6.0196,6.0447,71000.0
2011-11-04 11:30:00,7.23,7.24,7.23,7.24,15000.0,6.0447,6.053,6.0447,6.053,15000.0
2011-11-04 11:40:00,7.24,7.24,7.22,7.23,26000.0,6.053,6.053,6.0363,6.0447,26000.0
2011-11-04 11:50:00,7.23,7.23,7.22,7.23,16000.0,6.0447,6.0447,6.0363,6.0447,16000.0
2011-11-04 12:00:00,7.23,7.25,7.23,7.23,44000.0,6.0447,6.0614,6.0447,6.0447,44000.0
2011-11-04 12:10:00,7.23,7.25,7.22,7.22,71000.0,6.0447,6.0614,6.0363,6.0363,71000.0
2011-11-04 12:20:00,7.22,7.22,7.21,7.22,14000.0,6.0363,6.0363,6.0279,6.0363,14000.0
2011-11-04 12:30:00,7.22,7.22,7.2,7.2,46000.0,6.0363,6.0363,6.0196,6.0196,46000.0
2011-11-04 12:40:00,7.2,7.21,7.19,7.21,22000.0,6.0196,6.0279,6.0112,6.0279,22000.0
2011-11-04 12:50:00,7.21,7.22,7.21,7.22,21000.0,6.0279,6.0363,6.0279,6.0363,21000.0
2011-11-04 13:00:00,7.22,7.23,7.21,7.22,27000.0,6.0363,6.0447,6.0279,6.0363,27000.0
2011-11-04 13:10:00,7.23,7.23,7.22,7.22,86000.0,6.0447,6.0447,6.0363,6.0363,86000.0
2011-11-04 13:20:00,7.22,7.23,7.22,7.22,21000.0,6.0363,6.0447,6.0363,6.0363,21000.0
2011-11-04 13:30:00,7.22,7.23,7.22,7.22,38000.0,6.0363,6.0447,6.0363,6.0363,38000.0
2011-11-04 13:40:00,7.23,7.23,7.22,7.23,129000.0,6.0447,6.0447,6.0363,6.0447,129000.0
2011-11-04 13:50:00,7.24,7.24,7.22,7.23,166000.0,6.053,6.053,6.0363,6.0447,166000.0
2011-11-04 14:00:00,7.23,7.24,7.22,7.23,58000.0,6.0447,6.053,6.0363,6.0447,58000.0
2011-11-04 14:10:00,7.24,7.24,7.23,7.24,76000.0,6.053,6.053,6.0447,6.053,76000.0
2011-11-04 14:20:00,7.24,7.24,7.23,7.23,308000.0,6.053,6.053,6.0447,6.0447,308000.0
2011-11-04 14:30:00,7.23,7.25,7.23,7.23,74000.0,6.0447,6.0614,6.0447,6.0447,74000.0
2011-11-04 14:40:00,7.24,7.26,7.23,7.26,98000.0,6.053,6.0697,6.0447,6.0697,98000.0
2011-11-04 14:50:00,7.26,7.27,7.25,7.26,37000.0,6.0697,6.0781,6.0614,6.0697,37000.0
2011-11-04 15:00:00,7.26,7.27,7.24,7.25,70000.0,6.0697,6.0781,6.053,6.0614,70000.0
2011-11-04 15:10:00,7.25,7.27,7.24,7.26,50000.0,6.0614,6.0781,6.053,6.0697,50000.0
2011-11-04 15:20:00,7.26,7.27,7.25,7.26,59000.0,6.0697,6.0781,6.0614,6.0697,59000.0
2011-11-04 15:30:00,7.25,7.27,7.24,7.25,97000.0,6.0614,6.0781,6.053,6.0614,97000.0
2011-11-04 15:40:00,7.25,7.28,7.25,7.27,105000.0,6.0614,6.0865,6.0614,6.0781,105000.0
2011-11-04 15:50:00,7.27,7.28,7.24,7.28,228000.0,6.0781,6.0865,6.053,6.0865,228000.0
2011-11-07 09:30:00,7.3,7.44,7.29,7.39,480000.0,6.1032,6.2202,6.0948,6.1784,480000.0
2011-11-07 09:40:00,7.39,7.4,7.33,7.33,258000.0,6.1784,6.1868,6.1283,6.1283,258000.0
2011-11-07 09:50:00,7.33,7.39,7.33,7.37,309000.0,6.1283,6.1784,6.1283,6.1617,309000.0
2011-11-07 10:00:00,7.36,7.38,7.34,7.37,106000.0,6.1533,6.1701,6.1366,6.1617,106000.0
2011-11-07 10:10:00,7.37,7.38,7.35,7.35,130000.0,6.1617,6.1701,6.145,6.145,130000.0
2011-11-07 10:20:00,7.36,7.36,7.33,7.36,223000.0,6.1533,6.1533,6.1283,6.1533,223000.0
2011-11-07 10:30:00,7.35,7.37,7.3,7.3,175000.0,6.145,6.1617,6.1032,6.1032,175000.0
2011-11-07 10:40:00,7.3,7.3,7.26,7.26,131000.0,6.1032,6.1032,6.0697,6.0697,131000.0
2011-11-07 10:50:00,7.27,7.28,7.24,7.26,147000.0,6.0781,6.0865,6.053,6.0697,147000.0
2011-11-07 11:00:00,7.25,7.28,7.25,7.27,117000.0,6.0614,6.0865,6.0614,6.0781,117000.0
2011-11-07 11:10:00,7.26,7.29,7.26,7.27,160000.0,6.0697,6.0948,6.0697,6.0781,160000.0
2011-11-07 11:20:00,7.27,7.27,7.24,7.25,138000.0,6.0781,6.0781,6.053,6.0614,138000.0
2011-11-07 11:30:00,7.26,7.27,7.25,7.27,82000.0,6.0697,6.0781,6.0614,6.0781,82000.0
2011-11-07 11:40:00,7.27,7.27,7.24,7.26,130000.0,6.0781,6.0781,6.053,6.0697,130000.0
2011-11-07 11:50:00,7.26,7.27,7.25,7.25,102000.0,6.0697,6.0781,6.0614,6.0614,102000.0
2011-11-07 12:00:00,7.25,7.26,7.24,7.26,85000.0,6.0614,6.0697,6.053,6.0697,85000.0
2011-11-07 12:10:00,7.26,7.27,7.22,7.22,75000.0,6.0697,6.0781,6.0363,6.0363,75000.0
2011-11-07 12:20:00,7.22,7.22,7.2,7.21,122000.0,6.0363,6.0363,6.0196,6.0279,122000.0
2011-11-07 12:30:00,7.21,7.23,7.19,7.23,41000.0,6.0279,6.0447,6.0112,6.0447,41000.0
2011-11-07 12:40:00,7.24,7.25,7.23,7.25,63000.0,6.053,6.0614,6.0447,6.0614,63000.0
2011-11-07 12:50:00,7.25,7.27,7.25,7.26,89000.0,6.0614,6.0781,6.0614,6.0697,89000.0
2011-11-07 13:00:00,7.26,7.26,7.25,7.25,47000.0,6.0697,6.0697,6.0614,6.0614,47000.0
2011-11-07 13:10:00,7.26,7.26,7.24,7.25,115000.0,6.0697,6.0697,6.053,6.0614,115000.0
2011-11-07 13:20:00,7.25,7.26,7.25,7.26,62000.0,6.0614,6.0697,6.0614,6.0697,62000.0
2011-11-07 13:30:00,7.26,7.26,7.25,7.25,62000.0,6.0697,6.0697,6.0614,6.0614,62000.0
2011-11-07 13:40:00,7.26,7.27,7.26,7.26,99000.0,6.0697,6.0781,6.0697,6.0697,99000.0
2011-11-07 13:50:00,7.26,7.31,7.26,7.3,122000.0,6.0697,6.1115,6.0697,6.1032,122000.0
2011-11-07 14:00:00,7.3,7.32,7.28,7.3,129000.0,6.1032,6.1199,6.0865,6.1032,129000.0
2011-11-07 14:10:00,7.3,7.32,7.28,7.3,158000.0,6.1032,6.1199,6.0865,6.1032,158000.0
2011-11-07 14:20:00,7.3,7.33,7.3,7.33,84000.0,6.1032,6.1283,6.1032,6.1283,84000.0
2011-11-07 14:30:00,7.32,7.33,7.31,7.33,77000.0,6.1199,6.1283,6.1115,6.1283,77000.0
2011-11-07 14:40:00,7.33,7.34,7.31,7.34,102000.0,6.1283,6.1366,6.1115,6.1366,102000.0
2011-11-07 14:50:00,7.34,7.36,7.33,7.35,177000.0,6.1366,6.1533,6.1283,6.145,177000.0
2011-11-07 15:00:00,7.35,7.35,7.33,7.33,173000.0,6.145,6.145,6.1283,6.1283,173000.0
2011-11-07 15:10:00,7.33,7.34,7.32,7.33,275000.0,6.1283,6.1366,6.1199,6.1283,275000.0
2011-11-07 15:20:00,7.33,7.33,7.31,7.31,213000.0,6.1283,6.1283,6.1115,6.1115,213000.0
2011-11-07 15:30:00,7.31,7.34,7.31,7.33,276000.0,6.1115,6.1366,6.1115,6.1283,276000.0
2011-11-07 15:40:00,7.33,7.34,7.31,7.32,228000.0,6.1283,6.1366,6.1115,6.1199,228000.0
2011-11-07 15:50:00,7.32,7.33,7.3,7.31,374000.0,6.1199,6.1283,6.1032,6.1115,374000.0
2011-11-08 09:30:00,7.36,7.37,7.32,7.32,73000.0,6.1533,6.1617,6.1199,6.1199,73000.0
2011-11-08 09:40:00,7.32,7.34,7.32,7.32,88000.0,6.1199,6.1366,6.1199,6.1199,88000.0
2011-11-08 09:50:00,7.32,7.33,7.29,7.33,115000.0,6.1199,6.1283,6.0948,6.1283,115000.0
2011-11-08 10:00:00,7.34,7.34,7.28,7.28,81000.0,6.1366,6.1366,6.0865,6.0865,81000.0
2011-11-08 10:10:00,7.28,7.28,7.24,7.27,53000.0,6.0865,6.0865,6.053,6.0781,53000.0
2011-11-08 10:20:00,7.27,7.27,7.2,7.22,107000.0,6.0781,6.0781,6.0196,6.0363,107000.0
2011-11-08 10:30:00,7.21,7.22,7.2,7.2,90000.0,6.0279,6.0363,6.0196,6.0196,90000.0
2011-11-08 10:40:00,7.2,7.22,7.19,7.21,187000.0,6.0196,6.0363,6.0112,6.0279,187000.0
2011-11-08 10:50:00,7.21,7.21,7.18,7.19,109000.0,6.0279,6.0279,6.0029,6.0112,109000.0
2011-11-08 11:00:00,7.18,7.2,7.15,7.16,132000.0,6.0029,6.0196,5.9778,5.9861,132000.0
2011-11-08 11:10:00,7.15,7.16,7.14,7.16,146000.0,5.9778,5.9861,5.9694,5.9861,146000.0
2011-11-08 11:20:00,7.16,7.18,7.14,7.17,61000.0,5.9861,6.0029,5.9694,5.9945,61000.0
2011-11-08 11:30:00,7.18,7.18,7.14,7.14,111000.0,6.0029,6.0029,5.9694,5.9694,111000.0
2011-11-08 11:40:00,7.14,7.15,7.12,7.14,101000.0,5.9694,5.9778,5.9527,5.9694,101000.0
2011-11-08 11:50:00,7.14,7.18,7.14,7.18,131000.0,5.9694,6.0029,5.9694,6.0029,131000.0
2011-11-08 12:00:00,7.17,7.2,7.16,7.2,65000.0,5.9945,6.0196,5.9861,6.0196,65000.0
2011-11-08 12:10:00,7.2,7.21,7.2,7.2,40000.0,6.0196,6.0279,6.0196,6.0196,40000.0
2011-11-08 12:20:00,7.21,7.22,7.19,7.2,48000.0,6.0279,6.0363,6.0112,6.0196,48000.0
2011-11-08 12:30:00,7.2,7.21,7.2,7.21,19000.0,6.0196,6.0279,6.0196,6.0279,19000.0
2011-11-08 12:40:00,7.21,7.21,7.19,7.2,49000.0,6.0279,6.0279,6.0112,6.0196,49000.0
2011-11-08 12:50:00,7.2,7.2,7.18,7.18,127000.0,6.0196,6.0196,6.0029,6.0029,127000.0
2011-11-08 13:00:00,7.18,7.2,7.18,7.19,21000.0,6.0029,6.0196,6.0029,6.0112,21000.0
2011-11-08 13:10:00,7.18,7.19,7.18,7.18,24000.0,6.0029,6.0112,6.0029,6.0029,24000.0
2011-11-08 13:20:00,7.19,7.22,7.19,7.22,81000.0,6.0112,6.0363,6.0112,6.0363,81000.0
2011-11-08 13:30:00,7.21,7.22,7.2,7.22,58000.0,6.0279,6.0363,6.0196,6.0363,58000.0
2011-11-08 13:40:00,7.22,7.26,7.22,7.25,106000.0,6.0363,6.0697,6.0363,6.0614,106000.0
2011-11-08 13:50:00,7.25,7.28,7.25,7.28,193000.0,6.0614,6.0865,6.0614,6.0865,193000.0
2011-11-08 14:00:00,7.28,7.29,7.24,7.25,100000.0,6.0865,6.0948,6.053,6.0614,100000.0
2011-11-08 14:10:00,7.25,7.27,7.25,7.25,155000.0,6.0614,6.0781,6.0614,6.0614,155000.0
2011-11-08 14:20:00,7.25,7.29,7.25,7.28,265000.0,6.0614,6.0948,6.0614,6.0865,265000.0
2011-11-08 14:30:00,7.29,7.3,7.27,7.28,129000.0,6.0948,6.1032,6.0781,6.0865,129000.0
2011-11-08 14:40:00,7.28,7.31,7.28,7.3,154000.0,6.0865,6.1115,6.0865,6.1032,154000.0
2011-11-08 14:50:00,7.3,7.31,7.28,7.3,77000.0,6.1032,6.1115,6.0865,6.1032,77000.0
2011-11-08 15:00:00,7.29,7.31,7.28,7.3,135000.0,6.0948,6.1115,6.0865,6.1032,135000.0
2011-11-08 15:10:00,7.31,7.33,7.3,7.33,78000.0,6.1115,6.1283,6.1032,6.1283,78000.0
2011-11-08 15:20:00,7.33,7.33,7.3,7.32,59000.0,6.1283,6.1283,6.1032,6.1199,59000.0
2011-11-08 15:30:00,7.32,7.36,7.32,7.34,251000.0,6.1199,6.1533,6.1199,6.1366,251000.0
2011-11-08 15:40:00,7.35,7.37,7.33,7.37,242000.0,6.145,6.1617,6.1283,6.1617,242000.0
2011-11-08 15:50:00,7.37,7.37,7.35,7.36,560000.0,6.1617,6.1617,6.145,6.1533,560000.0
2011-11-09 09:30:00,7.2,7.26,7.15,7.25,135000.0,6.0297,6.0799,5.9878,6.0716,135000.0
2011-11-09 09:40:00,7.24,7.25,7.2,7.21,94000.0,6.0632,6.0716,6.0297,6.0381,94000.0
2011-11-09 09:50:00,7.21,7.22,7.17,7.22,122000.0,6.0381,6.0464,6.0046,6.0464,122000.0
2011-11-09 10:00:00,7.22,7.24,7.21,7.23,227000.0,6.0464,6.0632,6.0381,6.0548,227000.0
2011-11-09 10:10:00,7.23,7.26,7.23,7.24,99000.0,6.0548,6.0799,6.0548,6.0632,99000.0
2011-11-09 10:20:00,7.23,7.26,7.22,7.25,160000.0,6.0548,6.0799,6.0464,6.0716,160000.0
2011-11-09 10:30:00,7.25,7.26,7.24,7.25,175000.0,6.0716,6.0799,6.0632,6.0716,175000.0
2011-11-09 10:40:00,7.25,7.3,7.25,7.3,224000.0,6.0716,6.1134,6.0716,6.1134,224000.0
2011-11-09 10:50:00,7.29,7.3,7.27,7.28,84000.0,6.1051,6.1134,6.0883,6.0967,84000.0
2011-11-09 11:00:00,7.27,7.28,7.27,7.28,80000.0,6.0883,6.0967,6.0883,6.0967,80000.0
2011-11-09 11:10:00,7.28,7.31,7.27,7.3,155000.0,6.0967,6.1218,6.0883,6.1134,155000.0
2011-11-09 11:20:00,7.3,7.31,7.28,7.28,34000.0,6.1134,6.1218,6.0967,6.0967,34000.0
2011-11-09 11:30:00,7.28,7.31,7.28,7.31,79000.0,6.0967,6.1218,6.0967,6.1218,79000.0
2011-11-09 11:40:00,7.31,7.31,7.3,7.31,115000.0,6.1218,6.1218,6.1134,6.1218,115000.0
2011-11-09 11:50:00,7.32,7.32,7.31,7.31,93000.0,6.1302,6.1302,6.1218,6.1218,93000.0
2011-11-09 12:00:00,7.31,7.32,7.29,7.3,71000.0,6.1218,6.1302,6.1051,6.1134,71000.0
2011-11-09 12:10:00,7.29,7.29,7.28,7.29,57000.0,6.1051,6.1051,6.0967,6.1051,57000.0
2011-11-09 12:20:00,7.29,7.29,7.27,7.27,122000.0,6.1051,6.1051,6.0883,6.0883,122000.0
2011-11-09 12:30:00,7.28,7.29,7.27,7.27,35000.0,6.0967,6.1051,6.0883,6.0883,35000.0
2011-11-09 12:40:00,7.28,7.29,7.26,7.29,62000.0,6.0967,6.1051,6.0799,6.1051,62000.0
2011-11-09 12:50:00,7.29,7.3,7.28,7.28,87000.0,6.1051,6.1134,6.0967,6.0967,87000.0
2011-11-09 13:00:00,7.28,7.28,7.25,7.26,802000.0,6.0967,6.0967,6.0716,6.0799,802000.0
2011-11-09 13:10:00,7.25,7.25,7.23,7.24,51000.0,6.0716,6.0716,6.0548,6.0632,51000.0
2011-11-09 13:20:00,7.24,7.24,7.22,7.24,66000.0,6.0632,6.0632,6.0464,6.0632,66000.0
2011-11-09 13:30:00,7.23,7.24,7.21,7.21,97000.0,6.0548,6.0632,6.0381,6.0381,97000.0
2011-11-09 13:40:00,7.21,7.23,7.21,7.21,104000.0,6.0381,6.0548,6.0381,6.0381,104000.0
2011-11-09 13:50:00,7.21,7.21,7.18,7.18,88000.0,6.0381,6.0381,6.0129,6.0129,88000.0
2011-11-09 14:00:00,7.18,7.18,7.13,7.14,231000.0,6.0129,6.0129,5.9711,5.9794,231000.0
2011-11-09 14:10:00,7.14,7.18,7.13,7.18,263000.0,5.9794,6.0129,5.9711,6.0129,263000.0
2011-11-09 14:20:00,7.18,7.18,7.13,7.15,99000.0,6.0129,6.0129,5.9711,5.9878,99000.0
2011-11-09 14:30:00,7.15,7.15,7.14,7.14,86000.0,5.9878,5.9878,5.9794,5.9794,86000.0
2011-11-09 14:40:00,7.13,7.15,7.13,7.15,77000.0,5.9711,5.9878,5.9711,5.9878,77000.0
2011-11-09 14:50:00,7.14,7.15,7.13,7.14,138000.0,5.9794,5.9878,5.9711,5.9794,138000.0
2011-11-09 15:00:00,7.14,7.17,7.14,7.17,165000.0,5.9794,6.0046,5.9794,6.0046,165000.0
2011-11-09 15:10:00,7.17,7.18,7.16,7.18,77000.0,6.0046,6.0129,5.9962,6.0129,77000.0
2011-11-09 15:20:00,7.18,7.2,7.17,7.18,87000.0,6.0129,6.0297,6.0046,6.0129,87000.0
2011-11-09 15:30:00,7.17,7.17,7.15,7.15,167000.0,6.0046,6.0046,5.9878,5.9878,167000.0
2011-11-09 15:40:00,7.15,7.16,7.13,7.14,212000.0,5.9878,5.9962,5.9711,5.9794,212000.0
2011-11-09 15:50:00,7.14,7.16,7.13,7.14,378000.0,5.9794,5.9962,5.9711,5.9794,378000.0
2011-11-10 09:30:00,7.15,7.25,7.15,7.23,115000.0,5.9878,6.0716,5.9878,6.0548,115000.0
2011-11-10 09:40:00,7.23,7.24,7.17,7.17,99000.0,6.0548,6.0632,6.0046,6.0046,99000.0
2011-11-10 09:50:00,7.17,7.17,7.14,7.16,90000.0,6.0046,6.0046,5.9794,5.9962,90000.0
2011-11-10 10:00:00,7.16,7.22,7.16,7.22,157000.0,5.9962,6.0464,5.9962,6.0464,157000.0
2011-11-10 10:10:00,7.21,7.23,7.2,7.2,107000.0,6.0381,6.0548,6.0297,6.0297,107000.0
2011-11-10 10:20:00,7.2,7.21,7.18,7.19,54000.0,6.0297,6.0381,6.0129,6.0213,54000.0
2011-11-10 10:30:00,7.19,7.2,7.17,7.2,62000.0,6.0213,6.0297,6.0046,6.0297,62000.0
2011-11-10 10:40:00,7.21,7.22,7.17,7.17,98000.0,6.0381,6.0464,6.0046,6.0046,98000.0
2011-11-10 10:50:00,7.17,7.2,7.17,7.19,69000.0,6.0046,6.0297,6.0046,6.0213,69000.0
2011-11-10 11:00:00,7.19,7.22,7.19,7.21,146000.0,6.0213,6.0464,6.0213,6.0381,146000.0
2011-11-10 11:10:00,7.21,7.21,7.19,7.19,61000.0,6.0381,6.0381,6.0213,6.0213,61000.0
2011-11-10 11:20:00,7.19,7.21,7.18,7.21,36000.0,6.0213,6.0381,6.0129,6.0381,36000.0
2011-11-10 11:30:00,7.21,7.23,7.2,7.22,36000.0,6.0381,6.0548,6.0297,6.0464,36000.0
2011-11-10 11:40:00,7.22,7.23,7.22,7.22,72000.0,6.0464,6.0548,6.0464,6.0464,72000.0
2011-11-10 11:50:00,7.23,7.24,7.22,7.24,119000.0,6.0548,6.0632,6.0464,6.0632,119000.0
2011-11-10 12:00:00,7.25,7.25,7.22,7.24,108000.0,6.0716,6.0716,6.0464,6.0632,108000.0
2011-11-10 12:10:00,7.23,7.24,7.22,7.23,74000.0,6.0548,6.0632,6.0464,6.0548,74000.0
2011-11-10 12:20:00,7.23,7.24,7.22,7.23,73000.0,6.0548,6.0632,6.0464,6.0548,73000.0
2011-11-10 12:30:00,7.23,7.23,7.18,7.18,147000.0,6.0548,6.0548,6.0129,6.0129,147000.0
2011-11-10 12:40:00,7.19,7.2,7.19,7.2,38000.0,6.0213,6.0297,6.0213,6.0297,38000.0
2011-11-10 12:50:00,7.2,7.22,7.2,7.21,18000.0,6.0297,6.0464,6.0297,6.0381,18000.0
2011-11-10 13:00:00,7.21,7.22,7.21,7.21,65000.0,6.0381,6.0464,6.0381,6.0381,65000.0
2011-11-10 13:10:00,7.22,7.24,7.22,7.23,56000.0,6.0464,6.0632,6.0464,6.0548,56000.0
2011-11-10 13:20:00,7.24,7.24,7.21,7.22,178000.0,6.0632,6.0632,6.0381,6.0464,178000.0
2011-11-10 13:30:00,7.22,7.23,7.22,7.22,100000.0,6.0464,6.0548,6.0464,6.0464,100000.0
2011-11-10 13:40:00,7.23,7.23,7.21,7.21,108000.0,6.0548,6.0548,6.0381,6.0381,108000.0
2011-11-10 13:50:00,7.21,7.22,7.2,7.21,46000.0,6.0381,6.0464,6.0297,6.0381,46000.0
2011-11-10 14:00:00,7.2,7.2,7.17,7.18,110000.0,6.0297,6.0297,6.0046,6.0129,110000.0
2011-11-10 14:10:00,7.18,7.2,7.18,7.19,115000.0,6.0129,6.0297,6.0129,6.0213,115000.0
2011-11-10 14:20:00,7.19,7.2,7.18,7.18,142000.0,6.0213,6.0297,6.0129,6.0129,142000.0
2011-11-10 14:30:00,7.18,7.18,7.16,7.17,120000.0,6.0129,6.0129,5.9962,6.0046,120000.0
2011-11-10 14:40:00,7.18,7.2,7.17,7.19,91000.0,6.0129,6.0297,6.0046,6.0213,91000.0
2011-11-10 14:50:00,7.2,7.2,7.16,7.16,96000.0,6.0297,6.0297,5.9962,5.9962,96000.0
2011-11-10 15:00:00,7.16,7.21,7.16,7.18,93000.0,5.9962,6.0381,5.9962,6.0129,93000.0
2011-11-10 15:10:00,7.18,7.21,7.18,7.2,96000.0,6.0129,6.0381,6.0129,6.0297,96000.0
2011-11-10 15:20:00,7.2,7.22,7.2,7.21,219000.0,6.0297,6.0464,6.0297,6.0381,219000.0
2011-11-10 15:30:00,7.2,7.22,7.19,7.22,261000.0,6.0297,6.0464,6.0213,6.0464,261000.0
2011-11-10 15:40:00,7.22,7.23,7.2,7.22,122000.0,6.0464,6.0548,6.0297,6.0464,122000.0
2011-11-10 15:50:00,7.22,7.24,7.21,7.21,211000.0,6.0464,6.0632,6.0381,6.0381,211000.0
2011-11-11 09:30:00,7.3,7.3,7.23,7.26,129000.0,6.1134,6.1134,6.0548,6.0799,129000.0
2011-11-11 09:40:00,7.26,7.32,7.25,7.32,82000.0,6.0799,6.1302,6.0716,6.1302,82000.0
2011-11-11 09:50:00,7.32,7.35,7.3,7.3,219000.0,6.1302,6.1553,6.1134,6.1134,219000.0
2011-11-11 10:00:00,7.32,7.39,7.32,7.39,143000.0,6.1302,6.1888,6.1302,6.1888,143000.0
2011-11-11 10:10:00,7.38,7.39,7.35,7.36,171000.0,6.1804,6.1888,6.1553,6.1637,171000.0
2011-11-11 10:20:00,7.36,7.38,7.35,7.37,127000.0,6.1637,6.1804,6.1553,6.1721,127000.0
2011-11-11 10:30:00,7.37,7.4,7.37,7.4,98000.0,6.1721,6.1972,6.1721,6.1972,98000.0
2011-11-11 10:40:00,7.4,7.42,7.37,7.42,402000.0,6.1972,6.2139,6.1721,6.2139,402000.0
2011-11-11 10:50:00,7.41,7.42,7.37,7.41,363000.0,6.2056,6.2139,6.1721,6.2056,363000.0
2011-11-11 11:00:00,7.41,7.43,7.4,7.42,81000.0,6.2056,6.2223,6.1972,6.2139,81000.0
2011-11-11 11:10:00,7.42,7.44,7.41,7.43,329000.0,6.2139,6.2307,6.2056,6.2223,329000.0
2011-11-11 11:20:00,7.43,7.45,7.42,7.43,162000.0,6.2223,6.2391,6.2139,6.2223,162000.0
2011-11-11 11:30:00,7.44,7.45,7.43,7.44,194000.0,6.2307,6.2391,6.2223,6.2307,194000.0
2011-11-11 11:40:00,7.44,7.48,7.44,7.47,416000.0,6.2307,6.2642,6.2307,6.2558,416000.0
2011-11-11 11:50:00,7.47,7.48,7.45,7.47,130000.0,6.2558,6.2642,6.2391,6.2558,130000.0
2011-11-11 12:00:00,7.47,7.48,7.46,7.48,136000.0,6.2558,6.2642,6.2474,6.2642,136000.0
2011-11-11 12:10:00,7.48,7.48,7.46,7.46,90000.0,6.2642,6.2642,6.2474,6.2474,90000.0
2011-11-11 12:20:00,7.46,7.46,7.45,7.46,69000.0,6.2474,6.2474,6.2391,6.2474,69000.0
2011-11-11 12:30:00,7.46,7.46,7.45,7.45,88000.0,6.2474,6.2474,6.2391,6.2391,88000.0
2011-11-11 12:40:00,7.45,7.46,7.45,7.46,53000.0,6.2391,6.2474,6.2391,6.2474,53000.0
2011-11-11 12:50:00,7.46,7.46,7.45,7.45,50000.0,6.2474,6.2474,6.2391,6.2391,50000.0
2011-11-11 13:00:00,7.46,7.48,7.46,7.48,139000.0,6.2474,6.2642,6.2474,6.2642,139000.0
2011-11-11 13:10:00,7.48,7.48,7.47,7.47,84000.0,6.2642,6.2642,6.2558,6.2558,84000.0
2011-11-11 13:20:00,7.47,7.48,7.47,7.48,68000.0,6.2558,6.2642,6.2558,6.2642,68000.0
2011-11-11 13:30:00,7.47,7.48,7.47,7.48,159000.0,6.2558,6.2642,6.2558,6.2642,159000.0
2011-11-11 13:40:00,7.48,7.48,7.47,7.47,75000.0,6.2642,6.2642,6.2558,6.2558,75000.0
2011-11-11 13:50:00,7.47,7.48,7.46,7.46,100000.0,6.2558,6.2642,6.2474,6.2474,100000.0
2011-11-11 14:00:00,7.47,7.47,7.46,7.46,82000.0,6.2558,6.2558,6.2474,6.2474,82000.0
2011-11-11 14:10:00,7.46,7.47,7.45,7.46,127000.0,6.2474,6.2558,6.2391,6.2474,127000.0
2011-11-11 14:20:00,7.46,7.46,7.45,7.46,71000.0,6.2474,6.2474,6.2391,6.2474,71000.0
2011-11-11 14:30:00,7.46,7.47,7.46,7.46,80000.0,6.2474,6.2558,6.2474,6.2474,80000.0
2011-11-11 14:40:00,7.47,7.48,7.47,7.47,108000.0,6.2558,6.2642,6.2558,6.2558,108000.0
2011-11-11 14:50:00,7.47,7.48,7.46,7.47,189000.0,6.2558,6.2642,6.2474,6.2558,189000.0
2011-11-11 15:00:00,7.46,7.47,7.43,7.44,245000.0,6.2474,6.2558,6.2223,6.2307,245000.0
2011-11-11 15:10:00,7.44,7.46,7.42,7.45,296000.0,6.2307,6.2474,6.2139,6.2391,296000.0
2011-11-11 15:20:00,7.45,7.46,7.44,7.46,180000.0,6.2391,6.2474,6.2307,6.2474,180000.0
2011-11-11 15:30:00,7.46,7.46,7.45,7.46,209000.0,6.2474,6.2474,6.2391,6.2474,209000.0
2011-11-11 15:40:00,7.45,7.47,7.45,7.47,250000.0,6.2391,6.2558,6.2391,6.2558,250000.0
2011-11-11 15:50:00,7.46,7.47,7.45,7.46,334000.0,6.2474,6.2558,6.2391,6.2474,334000.0
2011-11-14 09:30:00,7.45,7.47,7.44,7.45,180000.0,6.2391,6.2558,6.2307,6.2391,180000.0
2011-11-14 09:40:00,7.44,7.45,7.42,7.42,110000.0,6.2307,6.2391,6.2139,6.2139,110000.0
2011-11-14 09:50:00,7.43,7.45,7.41,7.44,155000.0,6.2223,6.2391,6.2056,6.2307,155000.0
2011-11-14 10:00:00,7.45,7.48,7.44,7.47,305000.0,6.2391,6.2642,6.2307,6.2558,305000.0
2011-11-14 10:10:00,7.47,7.5,7.46,7.49,840000.0,6.2558,6.2809,6.2474,6.2726,840000.0
2011-11-14 10:20:00,7.49,7.54,7.49,7.51,1092000.0,6.2726,6.3144,6.2726,6.2893,1092000.0
2011-11-14 10:30:00,7.51,7.52,7.49,7.51,357000.0,6.2893,6.2977,6.2726,6.2893,357000.0
2011-11-14 10:40:00,7.51,7.51,7.5,7.51,212000.0,6.2893,6.2893,6.2809,6.2893,212000.0
2011-11-14 10:50:00,7.51,7.52,7.5,7.51,138000.0,6.2893,6.2977,6.2809,6.2893,138000.0
2011-11-14 11:00:00,7.51,7.52,7.51,7.51,113000.0,6.2893,6.2977,6.2893,6.2893,113000.0
2011-11-14 11:10:00,7.51,7.51,7.5,7.5,160000.0,6.2893,6.2893,6.2809,6.2809,160000.0
2011-11-14 11:20:00,7.51,7.54,7.51,7.52,76000.0,6.2893,6.3144,6.2893,6.2977,76000.0
2011-11-14 11:30:00,7.52,7.54,7.52,7.53,74000.0,6.2977,6.3144,6.2977,6.3061,74000.0
2011-11-14 11:40:00,7.54,7.54,7.5,7.51,66000.0,6.3144,6.3144,6.2809,6.2893,66000.0
2011-11-14 11:50:00,7.51,7.51,7.49,7.49,172000.0,6.2893,6.2893,6.2726,6.2726,172000.0
2011-11-14 12:00:00,7.48,7.49,7.45,7.48,116000.0,6.2642,6.2726,6.2391,6.2642,116000.0
2011-11-14 12:10:00,7.48,7.48,7.45,7.45,39000.0,6.2642,6.2642,6.2391,6.2391,39000.0
2011-11-14 12:20:00,7.45,7.46,7.44,7.45,102000.0,6.2391,6.2474,6.2307,6.2391,102000.0
2011-11-14 12:30:00,7.45,7.46,7.45,7.46,69000.0,6.2391,6.2474,6.2391,6.2474,69000.0
2011-11-14 12:40:00,7.46,7.48,7.46,7.46,63000.0,6.2474,6.2642,6.2474,6.2474,63000.0
2011-11-14 12:50:00,7.47,7.47,7.46,7.46,19000.0,6.2558,6.2558,6.2474,6.2474,19000.0
2011-11-14 13:00:00,7.47,7.47,7.45,7.45,39000.0,6.2558,6.2558,6.2391,6.2391,39000.0
2011-11-14 13:10:00,7.45,7.45,7.43,7.45,59000.0,6.2391,6.2391,6.2223,6.2391,59000.0
2011-11-14 13:20:00,7.45,7.47,7.45,7.46,29000.0,6.2391,6.2558,6.2391,6.2474,29000.0
2011-11-14 13:30:00,7.47,7.47,7.46,7.47,44000.0,6.2558,6.2558,6.2474,6.2558,44000.0
2011-11-14 13:40:00,7.47,7.48,7.47,7.47,29000.0,6.2558,6.2642,6.2558,6.2558,29000.0
2011-11-14 13:50:00,7.46,7.46,7.46,7.46,38000.0,6.2474,6.2474,6.2474,6.2474,38000.0
2011-11-14 14:00:00,7.46,7.47,7.45,7.46,64000.0,6.2474,6.2558,6.2391,6.2474,64000.0
2011-11-14 14:10:00,7.46,7.46,7.45,7.46,104000.0,6.2474,6.2474,6.2391,6.2474,104000.0
2011-11-14 14:20:00,7.46,7.46,7.42,7.43,70000.0,6.2474,6.2474,6.2139,6.2223,70000.0
2011-11-14 14:30:00,7.43,7.43,7.41,7.41,26000.0,6.2223,6.2223,6.2056,6.2056,26000.0
2011-11-14 14:40:00,7.42,7.42,7.39,7.39,127000.0,6.2139,6.2139,6.1888,6.1888,127000.0
2011-11-14 14:50:00,7.39,7.4,7.39,7.39,115000.0,6.1888,6.1972,6.1888,6.1888,115000.0
2011-11-14 15:00:00,7.39,7.41,7.39,7.41,84000.0,6.1888,6.2056,6.1888,6.2056,84000.0
2011-11-14 15:10:00,7.41,7.42,7.4,7.4,61000.0,6.2056,6.2139,6.1972,6.1972,61000.0
2011-11-14 15:20:00,7.4,7.42,7.4,7.41,43000.0,6.1972,6.2139,6.1972,6.2056,43000.0
2011-11-14 15:30:00,7.41,7.43,7.41,7.42,62000.0,6.2056,6.2223,6.2056,6.2139,62000.0
2011-11-14 15:40:00,7.42,7.44,7.42,7.44,106000.0,6.2139,6.2307,6.2139,6.2307,106000.0
2011-11-14 15:50:00,7.44,7.46,7.43,7.44,283000.0,6.2307,6.2474,6.2223,6.2307,283000.0
2011-11-15 09:30:00,7.43,7.46,7.41,7.46,69000.0,6.2223,6.2474,6.2056,6.2474,69000.0
2011-11-15 09:40:00,7.46,7.47,7.44,7.44,104000.0,6.2474,6.2558,6.2307,6.2307,104000.0
2011-11-15 09:50:00,7.45,7.45,7.41,7.42,46000.0,6.2391,6.2391,6.2056,6.2139,46000.0
2011-11-15 10:00:00,7.41,7.42,7.4,7.4,93000.0,6.2056,6.2139,6.1972,6.1972,93000.0
2011-11-15 10:10:00,7.41,7.41,7.39,7.39,123000.0,6.2056,6.2056,6.1888,6.1888,123000.0
2011-11-15 10:20:00,7.39,7.43,7.39,7.43,100000.0,6.1888,6.2223,6.1888,6.2223,100000.0
2011-11-15 10:30:00,7.43,7.43,7.41,7.41,38000.0,6.2223,6.2223,6.2056,6.2056,38000.0
2011-11-15 10:40:00,7.41,7.43,7.4,7.4,99000.0,6.2056,6.2223,6.1972,6.1972,99000.0
2011-11-15 10:50:00,7.4,7.4,7.37,7.37,258000.0,6.1972,6.1972,6.1721,6.1721,258000.0
2011-11-15 11:00:00,7.37,7.4,7.37,7.38,59000.0,6.1721,6.1972,6.1721,6.1804,59000.0
2011-11-15 11:10:00,7.38,7.4,7.36,7.36,142000.0,6.1804,6.1972,6.1637,6.1637,142000.0
2011-11-15 11:20:00,7.36,7.37,7.35,7.35,232000.0,6.1637,6.1721,6.1553,6.1553,232000.0
2011-11-15 11:30:00,7.36,7.37,7.35,7.35,180000.0,6.1637,6.1721,6.1553,6.1553,180000.0
2011-11-15 11:40:00,7.36,7.38,7.36,7.38,95000.0,6.1637,6.1804,6.1637,6.1804,95000.0
2011-11-15 11:50:00,7.38,7.41,7.38,7.4,79000.0,6.1804,6.2056,6.1804,6.1972,79000.0
2011-11-15 12:00:00,7.4,7.44,7.4,7.42,127000.0,6.1972,6.2307,6.1972,6.2139,127000.0
2011-11-15 12:10:00,7.41,7.44,7.41,7.43,54000.0,6.2056,6.2307,6.2056,6.2223,54000.0
2011-11-15 12:20:00,7.43,7.46,7.43,7.44,119000.0,6.2223,6.2474,6.2223,6.2307,119000.0
2011-11-15 12:30:00,7.45,7.48,7.45,7.45,216000.0,6.2391,6.2642,6.2391,6.2391,216000.0
2011-11-15 12:40:00,7.45,7.47,7.45,7.45,51000.0,6.2391,6.2558,6.2391,6.2391,51000.0
2011-11-15 12:50:00,7.45,7.48,7.45,7.47,103000.0,6.2391,6.2642,6.2391,6.2558,103000.0
2011-11-15 13:00:00,7.47,7.48,7.47,7.47,153000.0,6.2558,6.2642,6.2558,6.2558,153000.0
2011-11-15 13:10:00,7.47,7.48,7.46,7.47,45000.0,6.2558,6.2642,6.2474,6.2558,45000.0
2011-11-15 13:20:00,7.47,7.49,7.47,7.48,139000.0,6.2558,6.2726,6.2558,6.2642,139000.0
2011-11-15 13:30:00,7.49,7.52,7.48,7.52,114000.0,6.2726,6.2977,6.2642,6.2977,114000.0
2011-11-15 13:40:00,7.52,7.52,7.51,7.52,87000.0,6.2977,6.2977,6.2893,6.2977,87000.0
2011-11-15 13:50:00,7.52,7.53,7.52,7.52,87000.0,6.2977,6.3061,6.2977,6.2977,87000.0
2011-11-15 14:00:00,7.52,7.53,7.51,7.52,69000.0,6.2977,6.3061,6.2893,6.2977,69000.0
2011-11-15 14:10:00,7.52,7.54,7.52,7.53,79000.0,6.2977,6.3144,6.2977,6.3061,79000.0
2011-11-15 14:20:00,7.52,7.53,7.51,7.52,174000.0,6.2977,6.3061,6.2893,6.2977,174000.0
2011-11-15 14:30:00,7.52,7.55,7.52,7.54,184000.0,6.2977,6.3228,6.2977,6.3144,184000.0
2011-11-15 14:40:00,7.54,7.55,7.52,7.53,64000.0,6.3144,6.3228,6.2977,6.3061,64000.0
2011-11-15 14:50:00,7.53,7.54,7.53,7.54,64000.0,6.3061,6.3144,6.3061,6.3144,64000.0
2011-11-15 15:00:00,7.55,7.56,7.54,7.55,101000.0,6.3228,6.3312,6.3144,6.3228,101000.0
2011-11-15 15:10:00,7.55,7.56,7.55,7.55,113000.0,6.3228,6.3312,6.3228,6.3228,113000.0
2011-11-15 15:20:00,7.55,7.58,7.55,7.57,161000.0,6.3228,6.3479,6.3228,6.3396,161000.0
2011-11-15 15:30:00,7.56,7.57,7.55,7.55,140000.0,6.3312,6.3396,6.3228,6.3228,140000.0
2011-11-15 15:40:00,7.56,7.57,7.55,7.57,193000.0,6.3312,6.3396,6.3228,6.3396,193000.0
2011-11-15 15:50:00,7.57,7.57,7.54,7.54,437000.0,6.3396,6.3396,6.3144,6.3144,437000.0
2011-11-16 09:30:00,7.5,7.81,7.49,7.79,1356000.0,6.2809,6.5405,6.2726,6.5238,1356000.0
2011-11-16 09:40:00,7.79,7.82,7.67,7.73,852000.0,6.5238,6.5489,6.4233,6.4735,852000.0
2011-11-16 09:50:00,7.73,7.77,7.69,7.71,375000.0,6.4735,6.507,6.44,6.4568,375000.0
2011-11-16 10:00:00,7.71,7.73,7.69,7.7,308000.0,6.4568,6.4735,6.44,6.4484,308000.0
2011-11-16 10:10:00,7.7,7.74,7.69,7.73,483000.0,6.4484,6.4819,6.44,6.4735,483000.0
2011-11-16 10:20:00,7.73,7.73,7.71,7.72,247000.0,6.4735,6.4735,6.4568,6.4652,247000.0
2011-11-16 10:30:00,7.72,7.8,7.71,7.76,916000.0,6.4652,6.5322,6.4568,6.4987,916000.0
2011-11-16 10:40:00,7.77,7.81,7.75,7.77,488000.0,6.507,6.5405,6.4903,6.507,488000.0
2011-11-16 10:50:00,7.77,7.77,7.73,7.73,139000.0,6.507,6.507,6.4735,6.4735,139000.0
2011-11-16 11:00:00,7.73,7.75,7.71,7.71,273000.0,6.4735,6.4903,6.4568,6.4568,273000.0
2011-11-16 11:10:00,7.71,7.71,7.64,7.65,247000.0,6.4568,6.4568,6.3982,6.4065,247000.0
2011-11-16 11:20:00,7.65,7.65,7.62,7.62,162000.0,6.4065,6.4065,6.3814,6.3814,162000.0
2011-11-16 11:30:00,7.63,7.65,7.62,7.64,153000.0,6.3898,6.4065,6.3814,6.3982,153000.0
2011-11-16 11:40:00,7.64,7.66,7.63,7.64,138000.0,6.3982,6.4149,6.3898,6.3982,138000.0
2011-11-16 11:50:00,7.64,7.64,7.6,7.6,114000.0,6.3982,6.3982,6.3647,6.3647,114000.0
2011-11-16 12:00:00,7.6,7.6,7.56,7.56,403000.0,6.3647,6.3647,6.3312,6.3312,403000.0
2011-11-16 12:10:00,7.56,7.57,7.56,7.56,123000.0,6.3312,6.3396,6.3312,6.3312,123000.0
2011-11-16 12:20:00,7.57,7.58,7.56,7.58,92000.0,6.3396,6.3479,6.3312,6.3479,92000.0
2011-11-16 12:30:00,7.57,7.61,7.57,7.6,189000.0,6.3396,6.373,6.3396,6.3647,189000.0
2011-11-16 12:40:00,7.6,7.62,7.6,7.6,135000.0,6.3647,6.3814,6.3647,6.3647,135000.0
2011-11-16 12:50:00,7.59,7.6,7.58,7.59,72000.0,6.3563,6.3647,6.3479,6.3563,72000.0
2011-11-16 13:00:00,7.6,7.6,7.58,7.59,117000.0,6.3647,6.3647,6.3479,6.3563,117000.0
2011-11-16 13:10:00,7.59,7.6,7.58,7.6,99000.0,6.3563,6.3647,6.3479,6.3647,99000.0
2011-11-16 13:20:00,7.6,7.62,7.6,7.62,111000.0,6.3647,6.3814,6.3647,6.3814,111000.0
2011-11-16 13:30:00,7.62,7.63,7.61,7.63,78000.0,6.3814,6.3898,6.373,6.3898,78000.0
2011-11-16 13:40:00,7.63,7.64,7.63,7.63,39000.0,6.3898,6.3982,6.3898,6.3898,39000.0
2011-11-16 13:50:00,7.63,7.63,7.6,7.6,113000.0,6.3898,6.3898,6.3647,6.3647,113000.0
2011-11-16 14:00:00,7.6,7.62,7.6,7.61,109000.0,6.3647,6.3814,6.3647,6.373,109000.0
2011-11-16 14:10:00,7.61,7.62,7.6,7.62,187000.0,6.373,6.3814,6.3647,6.3814,187000.0
2011-11-16 14:20:00,7.62,7.62,7.6,7.61,157000.0,6.3814,6.3814,6.3647,6.373,157000.0
2011-11-16 14:30:00,7.61,7.62,7.61,7.62,96000.0,6.373,6.3814,6.373,6.3814,96000.0
2011-11-16 14:40:00,7.61,7.62,7.6,7.6,176000.0,6.373,6.3814,6.3647,6.3647,176000.0
2011-11-16 14:50:00,7.6,7.6,7.6,7.6,336000.0,6.3647,6.3647,6.3647,6.3647,336000.0
2011-11-16 15:00:00,7.61,7.61,7.6,7.6,205000.0,6.373,6.373,6.3647,6.3647,205000.0
2011-11-16 15:10:00,7.6,7.61,7.56,7.56,405000.0,6.3647,6.373,6.3312,6.3312,405000.0
2011-11-16 15:20:00,7.56,7.56,7.52,7.52,337000.0,6.3312,6.3312,6.2977,6.2977,337000.0
2011-11-16 15:30:00,7.52,7.52,7.45,7.48,653000.0,6.2977,6.2977,6.2391,6.2642,653000.0
2011-11-16 15:40:00,7.48,7.49,7.47,7.47,863000.0,6.2642,6.2726,6.2558,6.2558,863000.0
2011-11-16 15:50:00,7.47,7.48,7.43,7.46,916000.0,6.2558,6.2642,6.2223,6.2474,916000.0
2011-11-17 09:30:00,7.45,7.5,7.41,7.41,183000.0,6.2391,6.2809,6.2056,6.2056,183000.0
2011-11-17 09:40:00,7.41,7.42,7.37,7.39,193000.0,6.2056,6.2139,6.1721,6.1888,193000.0
2011-11-17 09:50:00,7.39,7.44,7.39,7.44,156000.0,6.1888,6.2307,6.1888,6.2307,156000.0
2011-11-17 10:00:00,7.43,7.48,7.42,7.48,178000.0,6.2223,6.2642,6.2139,6.2642,178000.0
2011-11-17 10:10:00,7.47,7.49,7.47,7.48,129000.0,6.2558,6.2726,6.2558,6.2642,129000.0
2011-11-17 10:20:00,7.49,7.5,7.47,7.49,143000.0,6.2726,6.2809,6.2558,6.2726,143000.0
2011-11-17 10:30:00,7.48,7.5,7.47,7.49,223000.0,6.2642,6.2809,6.2558,6.2726,223000.0
2011-11-17 10:40:00,7.48,7.49,7.46,7.47,77000.0,6.2642,6.2726,6.2474,6.2558,77000.0
2011-11-17 10:50:00,7.47,7.49,7.44,7.44,103000.0,6.2558,6.2726,6.2307,6.2307,103000.0
2011-11-17 11:00:00,7.45,7.45,7.39,7.43,154000.0,6.2391,6.2391,6.1888,6.2223,154000.0
2011-11-17 11:10:00,7.42,7.43,7.41,7.42,104000.0,6.2139,6.2223,6.2056,6.2139,104000.0
2011-11-17 11:20:00,7.42,7.42,7.4,7.41,102000.0,6.2139,6.2139,6.1972,6.2056,102000.0
2011-11-17 11:30:00,7.4,7.42,7.39,7.4,153000.0,6.1972,6.2139,6.1888,6.1972,153000.0
2011-11-17 11:40:00,7.4,7.41,7.4,7.4,110000.0,6.1972,6.2056,6.1972,6.1972,110000.0
2011-11-17 11:50:00,7.4,7.41,7.39,7.4,88000.0,6.1972,6.2056,6.1888,6.1972,88000.0
2011-11-17 12:00:00,7.41,7.41,7.38,7.38,123000.0,6.2056,6.2056,6.1804,6.1804,123000.0
2011-11-17 12:10:00,7.38,7.38,7.35,7.37,184000.0,6.1804,6.1804,6.1553,6.1721,184000.0
2011-11-17 12:20:00,7.37,7.37,7.33,7.34,148000.0,6.1721,6.1721,6.1386,6.1469,148000.0
2011-11-17 12:30:00,7.34,7.34,7.26,7.27,401000.0,6.1469,6.1469,6.0799,6.0883,401000.0
2011-11-17 12:40:00,7.27,7.31,7.26,7.27,160000.0,6.0883,6.1218,6.0799,6.0883,160000.0
2011-11-17 12:50:00,7.28,7.29,7.26,7.28,231000.0,6.0967,6.1051,6.0799,6.0967,231000.0
2011-11-17 13:00:00,7.28,7.28,7.26,7.26,204000.0,6.0967,6.0967,6.0799,6.0799,204000.0
2011-11-17 13:10:00,7.26,7.29,7.25,7.29,136000.0,6.0799,6.1051,6.0716,6.1051,136000.0
2011-11-17 13:20:00,7.29,7.3,7.28,7.28,80000.0,6.1051,6.1134,6.0967,6.0967,80000.0
2011-11-17 13:30:00,7.28,7.33,7.28,7.32,143000.0,6.0967,6.1386,6.0967,6.1302,143000.0
2011-11-17 13:40:00,7.32,7.33,7.31,7.32,82000.0,6.1302,6.1386,6.1218,6.1302,82000.0
2011-11-17 13:50:00,7.31,7.32,7.28,7.32,158000.0,6.1218,6.1302,6.0967,6.1302,158000.0
2011-11-17 14:00:00,7.31,7.31,7.29,7.3,86000.0,6.1218,6.1218,6.1051,6.1134,86000.0
2011-11-17 14:10:00,7.3,7.3,7.27,7.27,98000.0,6.1134,6.1134,6.0883,6.0883,98000.0
2011-11-17 14:20:00,7.27,7.28,7.27,7.28,112000.0,6.0883,6.0967,6.0883,6.0967,112000.0
2011-11-17 14:30:00,7.27,7.29,7.27,7.28,80000.0,6.0883,6.1051,6.0883,6.0967,80000.0
2011-11-17 14:40:00,7.28,7.32,7.28,7.3,107000.0,6.0967,6.1302,6.0967,6.1134,107000.0
2011-11-17 14:50:00,7.3,7.31,7.3,7.3,100000.0,6.1134,6.1218,6.1134,6.1134,100000.0
2011-11-17 15:00:00,7.29,7.31,7.29,7.3,170000.0,6.1051,6.1218,6.1051,6.1134,170000.0
2011-11-17 15:10:00,7.3,7.3,7.28,7.29,121000.0,6.1134,6.1134,6.0967,6.1051,121000.0
2011-11-17 15:20:00,7.29,7.3,7.26,7.26,615000.0,6.1051,6.1134,6.0799,6.0799,615000.0
2011-11-17 15:30:00,7.26,7.27,7.24,7.24,368000.0,6.0799,6.0883,6.0632,6.0632,368000.0
2011-11-17 15:40:00,7.24,7.28,7.23,7.28,363000.0,6.0632,6.0967,6.0548,6.0967,363000.0
2011-11-17 15:50:00,7.27,7.29,7.24,7.26,822000.0,6.0883,6.1051,6.0632,6.0799,822000.0
2011-11-18 09:30:00,7.3,7.3,7.16,7.18,396000.0,6.1134,6.1134,5.9962,6.0129,396000.0
2011-11-18 09:40:00,7.18,7.2,7.12,7.12,573000.0,6.0129,6.0297,5.9627,5.9627,573000.0
2011-11-18 09:50:00,7.13,7.18,7.12,7.18,172000.0,5.9711,6.0129,5.9627,6.0129,172000.0
2011-11-18 10:00:00,7.18,7.19,7.15,7.18,108000.0,6.0129,6.0213,5.9878,6.0129,108000.0
2011-11-18 10:10:00,7.18,7.2,7.17,7.18,173000.0,6.0129,6.0297,6.0046,6.0129,173000.0
2011-11-18 10:20:00,7.18,7.18,7.15,7.15,212000.0,6.0129,6.0129,5.9878,5.9878,212000.0
2011-11-18 10:30:00,7.15,7.17,7.15,7.17,89000.0,5.9878,6.0046,5.9878,6.0046,89000.0
2011-11-18 10:40:00,7.17,7.2,7.17,7.2,131000.0,6.0046,6.0297,6.0046,6.0297,131000.0
2011-11-18 10:50:00,7.2,7.23,7.2,7.22,75000.0,6.0297,6.0548,6.0297,6.0464,75000.0
2011-11-18 11:00:00,7.22,7.24,7.22,7.23,88000.0,6.0464,6.0632,6.0464,6.0548,88000.0
2011-11-18 11:10:00,7.23,7.24,7.23,7.23,83000.0,6.0548,6.0632,6.0548,6.0548,83000.0
2011-11-18 11:20:00,7.23,7.23,7.19,7.2,310000.0,6.0548,6.0548,6.0213,6.0297,310000.0
2011-11-18 11:30:00,7.21,7.21,7.16,7.18,115000.0,6.0381,6.0381,5.9962,6.0129,115000.0
2011-11-18 11:40:00,7.18,7.19,7.18,7.18,64000.0,6.0129,6.0213,6.0129,6.0129,64000.0
2011-11-18 11:50:00,7.18,7.18,7.16,7.17,48000.0,6.0129,6.0129,5.9962,6.0046,48000.0
2011-11-18 12:00:00,7.17,7.17,7.14,7.15,77000.0,6.0046,6.0046,5.9794,5.9878,77000.0
2011-11-18 12:10:00,7.15,7.17,7.15,7.17,397000.0,5.9878,6.0046,5.9878,6.0046,397000.0
2011-11-18 12:20:00,7.17,7.2,7.17,7.2,100000.0,6.0046,6.0297,6.0046,6.0297,100000.0
2011-11-18 12:30:00,7.2,7.21,7.19,7.19,181000.0,6.0297,6.0381,6.0213,6.0213,181000.0
2011-11-18 12:40:00,7.19,7.2,7.18,7.19,101000.0,6.0213,6.0297,6.0129,6.0213,101000.0
2011-11-18 12:50:00,7.19,7.21,7.19,7.2,46000.0,6.0213,6.0381,6.0213,6.0297,46000.0
2011-11-18 13:00:00,7.2,7.21,7.2,7.2,116000.0,6.0297,6.0381,6.0297,6.0297,116000.0
2011-11-18 13:10:00,7.2,7.21,7.19,7.21,108000.0,6.0297,6.0381,6.0213,6.0381,108000.0
2011-11-18 13:20:00,7.21,7.22,7.2,7.21,69000.0,6.0381,6.0464,6.0297,6.0381,69000.0
2011-11-18 13:30:00,7.22,7.22,7.18,7.18,211000.0,6.0464,6.0464,6.0129,6.0129,211000.0
2011-11-18 13:40:00,7.19,7.21,7.18,7.21,89000.0,6.0213,6.0381,6.0129,6.0381,89000.0
2011-11-18 13:50:00,7.21,7.22,7.21,7.21,57000.0,6.0381,6.0464,6.0381,6.0381,57000.0
2011-11-18 14:00:00,7.2,7.2,7.19,7.2,118000.0,6.0297,6.0297,6.0213,6.0297,118000.0
2011-11-18 14:10:00,7.2,7.24,7.2,7.24,279000.0,6.0297,6.0632,6.0297,6.0632,279000.0
2011-11-18 14:20:00,7.24,7.25,7.23,7.23,87000.0,6.0632,6.0716,6.0548,6.0548,87000.0
2011-11-18 14:30:00,7.23,7.27,7.23,7.25,132000.0,6.0548,6.0883,6.0548,6.0716,132000.0
2011-11-18 14:40:00,7.25,7.26,7.24,7.25,140000.0,6.0716,6.0799,6.0632,6.0716,140000.0
2011-11-18 14:50:00,7.25,7.26,7.23,7.24,134000.0,6.0716,6.0799,6.0548,6.0632,134000.0
2011-11-18 15:00:00,7.24,7.25,7.23,7.24,134000.0,6.0632,6.0716,6.0548,6.0632,134000.0
2011-11-18 15:10:00,7.25,7.25,7.24,7.24,76000.0,6.0716,6.0716,6.0632,6.0632,76000.0
2011-11-18 15:20:00,7.24,7.24,7.23,7.23,101000.0,6.0632,6.0632,6.0548,6.0548,101000.0
2011-11-18 15:30:00,7.23,7.25,7.22,7.23,94000.0,6.0548,6.0716,6.0464,6.0548,94000.0
2011-11-18 15:40:00,7.24,7.24,7.22,7.23,145000.0,6.0632,6.0632,6.0464,6.0548,145000.0
2011-11-18 15:50:00,7.23,7.23,7.22,7.23,233000.0,6.0548,6.0548,6.0464,6.0548,233000.0
2011-11-21 09:30:00,7.12,7.13,7.07,7.12,342000.0,5.9627,5.9711,5.9208,5.9627,342000.0
2011-11-21 09:40:00,7.12,7.22,7.1,7.18,399000.0,5.9627,6.0464,5.9459,6.0129,399000.0
2011-11-21 09:50:00,7.18,7.22,7.16,7.21,302000.0,6.0129,6.0464,5.9962,6.0381,302000.0
2011-11-21 10:00:00,7.21,7.21,7.13,7.14,253000.0,6.0381,6.0381,5.9711,5.9794,253000.0
2011-11-21 10:10:00,7.14,7.16,7.13,7.13,92000.0,5.9794,5.9962,5.9711,5.9711,92000.0
2011-11-21 10:20:00,7.13,7.13,7.12,7.13,165000.0,5.9711,5.9711,5.9627,5.9711,165000.0
2011-11-21 10:30:00,7.13,7.14,7.12,7.13,101000.0,5.9711,5.9794,5.9627,5.9711,101000.0
2011-11-21 10:40:00,7.13,7.14,7.12,7.13,60000.0,5.9711,5.9794,5.9627,5.9711,60000.0
2011-11-21 10:50:00,7.13,7.16,7.12,7.12,645000.0,5.9711,5.9962,5.9627,5.9627,645000.0
2011-11-21 11:00:00,7.12,7.13,7.12,7.12,214000.0,5.9627,5.9711,5.9627,5.9627,214000.0
2011-11-21 11:10:00,7.12,7.14,7.12,7.12,55000.0,5.9627,5.9794,5.9627,5.9627,55000.0
2011-11-21 11:20:00,7.12,7.13,7.12,7.13,59000.0,5.9627,5.9711,5.9627,5.9711,59000.0
2011-11-21 11:30:00,7.12,7.13,7.12,7.12,186000.0,5.9627,5.9711,5.9627,5.9627,186000.0
2011-11-21 11:40:00,7.12,7.14,7.12,7.13,182000.0,5.9627,5.9794,5.9627,5.9711,182000.0
2011-11-21 11:50:00,7.13,7.14,7.13,7.14,87000.0,5.9711,5.9794,5.9711,5.9794,87000.0
2011-11-21 12:00:00,7.14,7.15,7.14,7.14,62000.0,5.9794,5.9878,5.9794,5.9794,62000.0
2011-11-21 12:10:00,7.14,7.16,7.14,7.14,30000.0,5.9794,5.9962,5.9794,5.9794,30000.0
2011-11-21 12:20:00,7.14,7.14,7.12,7.13,38000.0,5.9794,5.9794,5.9627,5.9711,38000.0
2011-11-21 12:30:00,7.13,7.13,7.12,7.13,48000.0,5.9711,5.9711,5.9627,5.9711,48000.0
2011-11-21 12:40:00,7.14,7.15,7.14,7.15,43000.0,5.9794,5.9878,5.9794,5.9878,43000.0
2011-11-21 12:50:00,7.16,7.16,7.14,7.15,53000.0,5.9962,5.9962,5.9794,5.9878,53000.0
2011-11-21 13:00:00,7.15,7.17,7.15,7.17,48000.0,5.9878,6.0046,5.9878,6.0046,48000.0
2011-11-21 13:10:00,7.17,7.18,7.17,7.18,52000.0,6.0046,6.0129,6.0046,6.0129,52000.0
2011-11-21 13:20:00,7.18,7.18,7.16,7.16,46000.0,6.0129,6.0129,5.9962,5.9962,46000.0
2011-11-21 13:30:00,7.16,7.16,7.14,7.14,79000.0,5.9962,5.9962,5.9794,5.9794,79000.0
2011-11-21 13:40:00,7.14,7.14,7.13,7.14,32000.0,5.9794,5.9794,5.9711,5.9794,32000.0
2011-11-21 13:50:00,7.14,7.15,7.12,7.12,276000.0,5.9794,5.9878,5.9627,5.9627,276000.0
2011-11-21 14:00:00,7.12,7.13,7.12,7.13,83000.0,5.9627,5.9711,5.9627,5.9711,83000.0
2011-11-21 14:10:00,7.13,7.18,7.13,7.16,126000.0,5.9711,6.0129,5.9711,5.9962,126000.0
2011-11-21 14:20:00,7.16,7.17,7.15,7.16,48000.0,5.9962,6.0046,5.9878,5.9962,48000.0
2011-11-21 14:30:00,7.16,7.17,7.15,7.16,120000.0,5.9962,6.0046,5.9878,5.9962,120000.0
2011-11-21 14:40:00,7.16,7.18,7.16,7.16,79000.0,5.9962,6.0129,5.9962,5.9962,79000.0
2011-11-21 14:50:00,7.16,7.18,7.15,7.17,84000.0,5.9962,6.0129,5.9878,6.0046,84000.0
2011-11-21 15:00:00,7.17,7.18,7.15,7.16,84000.0,6.0046,6.0129,5.9878,5.9962,84000.0
2011-11-21 15:10:00,7.16,7.17,7.15,7.17,199000.0,5.9962,6.0046,5.9878,6.0046,199000.0
2011-11-21 15:20:00,7.17,7.2,7.17,7.2,98000.0,6.0046,6.0297,6.0046,6.0297,98000.0
2011-11-21 15:30:00,7.2,7.22,7.19,7.21,139000.0,6.0297,6.0464,6.0213,6.0381,139000.0
2011-11-21 15:40:00,7.21,7.22,7.2,7.21,185000.0,6.0381,6.0464,6.0297,6.0381,185000.0
2011-11-21 15:50:00,7.21,7.21,7.18,7.18,245000.0,6.0381,6.0381,6.0129,6.0129,245000.0
2011-11-22 09:30:00,7.14,7.19,7.1,7.15,105000.0,5.9794,6.0213,5.9459,5.9878,105000.0
2011-11-22 09:40:00,7.15,7.16,7.1,7.14,339000.0,5.9878,5.9962,5.9459,5.9794,339000.0
2011-11-22 09:50:00,7.14,7.24,7.14,7.23,448000.0,5.9794,6.0632,5.9794,6.0548,448000.0
2011-11-22 10:00:00,7.24,7.24,7.16,7.17,404000.0,6.0632,6.0632,5.9962,6.0046,404000.0
2011-11-22 10:10:00,7.16,7.18,7.15,7.18,50000.0,5.9962,6.0129,5.9878,6.0129,50000.0
2011-11-22 10:20:00,7.18,7.21,7.18,7.21,89000.0,6.0129,6.0381,6.0129,6.0381,89000.0
2011-11-22 10:30:00,7.21,7.22,7.19,7.21,88000.0,6.0381,6.0464,6.0213,6.0381,88000.0
2011-11-22 10:40:00,7.2,7.21,7.19,7.2,329000.0,6.0297,6.0381,6.0213,6.0297,329000.0
2011-11-22 10:50:00,7.2,7.21,7.18,7.18,79000.0,6.0297,6.0381,6.0129,6.0129,79000.0
2011-11-22 11:00:00,7.18,7.18,7.15,7.16,69000.0,6.0129,6.0129,5.9878,5.9962,69000.0
2011-11-22 11:10:00,7.16,7.16,7.15,7.16,88000.0,5.9962,5.9962,5.9878,5.9962,88000.0
2011-11-22 11:20:00,7.16,7.18,7.15,7.18,87000.0,5.9962,6.0129,5.9878,6.0129,87000.0
2011-11-22 11:30:00,7.18,7.18,7.16,7.17,55000.0,6.0129,6.0129,5.9962,6.0046,55000.0
2011-11-22 11:40:00,7.17,7.17,7.15,7.16,81000.0,6.0046,6.0046,5.9878,5.9962,81000.0
2011-11-22 11:50:00,7.17,7.18,7.16,7.18,40000.0,6.0046,6.0129,5.9962,6.0129,40000.0
2011-11-22 12:00:00,7.18,7.24,7.18,7.23,86000.0,6.0129,6.0632,6.0129,6.0548,86000.0
2011-11-22 12:10:00,7.23,7.23,7.22,7.22,23000.0,6.0548,6.0548,6.0464,6.0464,23000.0
2011-11-22 12:20:00,7.21,7.22,7.19,7.2,51000.0,6.0381,6.0464,6.0213,6.0297,51000.0
2011-11-22 12:30:00,7.19,7.22,7.19,7.2,50000.0,6.0213,6.0464,6.0213,6.0297,50000.0
2011-11-22 12:40:00,7.2,7.21,7.19,7.2,72000.0,6.0297,6.0381,6.0213,6.0297,72000.0
2011-11-22 12:50:00,7.2,7.21,7.2,7.21,25000.0,6.0297,6.0381,6.0297,6.0381,25000.0
2011-11-22 13:00:00,7.22,7.22,7.2,7.21,47000.0,6.0464,6.0464,6.0297,6.0381,47000.0
2011-11-22 13:10:00,7.21,7.23,7.21,7.23,82000.0,6.0381,6.0548,6.0381,6.0548,82000.0
2011-11-22 13:20:00,7.23,7.24,7.23,7.23,60000.0,6.0548,6.0632,6.0548,6.0548,60000.0
2011-11-22 13:30:00,7.23,7.25,7.23,7.24,141000.0,6.0548,6.0716,6.0548,6.0632,141000.0
2011-11-22 13:40:00,7.24,7.24,7.23,7.24,107000.0,6.0632,6.0632,6.0548,6.0632,107000.0
2011-11-22 13:50:00,7.24,7.24,7.23,7.23,183000.0,6.0632,6.0632,6.0548,6.0548,183000.0
2011-11-22 14:00:00,7.24,7.24,7.23,7.24,60000.0,6.0632,6.0632,6.0548,6.0632,60000.0
2011-11-22 14:10:00,7.23,7.24,7.23,7.23,63000.0,6.0548,6.0632,6.0548,6.0548,63000.0
2011-11-22 14:20:00,7.24,7.24,7.22,7.23,39000.0,6.0632,6.0632,6.0464,6.0548,39000.0
2011-11-22 14:30:00,7.23,7.24,7.22,7.24,63000.0,6.0548,6.0632,6.0464,6.0632,63000.0
2011-11-22 14:40:00,7.24,7.26,7.24,7.25,107000.0,6.0632,6.0799,6.0632,6.0716,107000.0
2011-11-22 14:50:00,7.25,7.26,7.23,7.23,294000.0,6.0716,6.0799,6.0548,6.0548,294000.0
2011-11-22 15:00:00,7.23,7.24,7.23,7.23,99000.0,6.0548,6.0632,6.0548,6.0548,99000.0
2011-11-22 15:10:00,7.23,7.23,7.2,7.2,311000.0,6.0548,6.0548,6.0297,6.0297,311000.0
2011-11-22 15:20:00,7.2,7.2,7.19,7.19,96000.0,6.0297,6.0297,6.0213,6.0213,96000.0
2011-11-22 15:30:00,7.19,7.2,7.18,7.19,262000.0,6.0213,6.0297,6.0129,6.0213,262000.0
2011-11-22 15:40:00,7.19,7.2,7.17,7.18,332000.0,6.0213,6.0297,6.0046,6.0129,332000.0
2011-11-22 15:50:00,7.18,7.18,7.16,7.18,573000.0,6.0129,6.0129,5.9962,6.0129,573000.0
2011-11-23 09:30:00,7.15,7.16,7.08,7.14,60000.0,5.9878,5.9962,5.9292,5.9794,60000.0
2011-11-23 09:40:00,7.15,7.15,7.12,7.12,66000.0,5.9878,5.9878,5.9627,5.9627,66000.0
2011-11-23 09:50:00,7.12,7.13,7.06,7.07,168000.0,5.9627,5.9711,5.9124,5.9208,168000.0
2011-11-23 10:00:00,7.07,7.11,7.06,7.11,267000.0,5.9208,5.9543,5.9124,5.9543,267000.0
2011-11-23 10:10:00,7.1,7.11,7.1,7.11,305000.0,5.9459,5.9543,5.9459,5.9543,305000.0
2011-11-23 10:20:00,7.1,7.11,7.09,7.1,162000.0,5.9459,5.9543,5.9376,5.9459,162000.0
2011-11-23 10:30:00,7.1,7.11,7.09,7.11,109000.0,5.9459,5.9543,5.9376,5.9543,109000.0
2011-11-23 10:40:00,7.11,7.14,7.11,7.14,129000.0,5.9543,5.9794,5.9543,5.9794,129000.0
2011-11-23 10:50:00,7.14,7.17,7.14,7.16,166000.0,5.9794,6.0046,5.9794,5.9962,166000.0
2011-11-23 11:00:00,7.16,7.17,7.12,7.12,213000.0,5.9962,6.0046,5.9627,5.9627,213000.0
2011-11-23 11:10:00,7.12,7.13,7.12,7.13,90000.0,5.9627,5.9711,5.9627,5.9711,90000.0
2011-11-23 11:20:00,7.14,7.14,7.12,7.12,139000.0,5.9794,5.9794,5.9627,5.9627,139000.0
2011-11-23 11:30:00,7.12,7.14,7.12,7.13,78000.0,5.9627,5.9794,5.9627,5.9711,78000.0
2011-11-23 11:40:00,7.14,7.14,7.12,7.12,56000.0,5.9794,5.9794,5.9627,5.9627,56000.0
2011-11-23 11:50:00,7.12,7.13,7.12,7.12,67000.0,5.9627,5.9711,5.9627,5.9627,67000.0
2011-11-23 12:00:00,7.13,7.15,7.13,7.13,68000.0,5.9711,5.9878,5.9711,5.9711,68000.0
2011-11-23 12:10:00,7.13,7.13,7.12,7.12,63000.0,5.9711,5.9711,5.9627,5.9627,63000.0
2011-11-23 12:20:00,7.12,7.12,7.11,7.12,99000.0,5.9627,5.9627,5.9543,5.9627,99000.0
2011-11-23 12:30:00,7.11,7.12,7.11,7.11,101000.0,5.9543,5.9627,5.9543,5.9543,101000.0
2011-11-23 12:40:00,7.11,7.12,7.11,7.12,67000.0,5.9543,5.9627,5.9543,5.9627,67000.0
2011-11-23 12:50:00,7.12,7.13,7.12,7.13,27000.0,5.9627,5.9711,5.9627,5.9711,27000.0
2011-11-23 13:00:00,7.13,7.14,7.13,7.13,49000.0,5.9711,5.9794,5.9711,5.9711,49000.0
2011-11-23 13:10:00,7.13,7.13,7.11,7.12,44000.0,5.9711,5.9711,5.9543,5.9627,44000.0
2011-11-23 13:20:00,7.12,7.13,7.11,7.13,40000.0,5.9627,5.9711,5.9543,5.9711,40000.0
2011-11-23 13:30:00,7.13,7.14,7.13,7.14,20000.0,5.9711,5.9794,5.9711,5.9794,20000.0
2011-11-23 13:40:00,7.13,7.13,7.11,7.12,31000.0,5.9711,5.9711,5.9543,5.9627,31000.0
2011-11-23 13:50:00,7.11,7.12,7.11,7.11,97000.0,5.9543,5.9627,5.9543,5.9543,97000.0
2011-11-23 14:00:00,7.12,7.12,7.1,7.1,48000.0,5.9627,5.9627,5.9459,5.9459,48000.0
2011-11-23 14:10:00,7.1,7.1,7.06,7.07,126000.0,5.9459,5.9459,5.9124,5.9208,126000.0
2011-11-23 14:20:00,7.06,7.08,7.06,7.08,156000.0,5.9124,5.9292,5.9124,5.9292,156000.0
2011-11-23 14:30:00,7.07,7.08,7.07,7.07,30000.0,5.9208,5.9292,5.9208,5.9208,30000.0
2011-11-23 14:40:00,7.07,7.07,7.06,7.07,54000.0,5.9208,5.9208,5.9124,5.9208,54000.0
2011-11-23 14:50:00,7.07,7.07,7.03,7.04,331000.0,5.9208,5.9208,5.8873,5.8957,331000.0
2011-11-23 15:00:00,7.03,7.07,7.03,7.06,76000.0,5.8873,5.9208,5.8873,5.9124,76000.0
2011-11-23 15:10:00,7.06,7.08,7.05,7.05,85000.0,5.9124,5.9292,5.9041,5.9041,85000.0
2011-11-23 15:20:00,7.06,7.06,7.04,7.04,150000.0,5.9124,5.9124,5.8957,5.8957,150000.0
2011-11-23 15:30:00,7.05,7.05,7.04,7.05,105000.0,5.9041,5.9041,5.8957,5.9041,105000.0
2011-11-23 15:40:00,7.05,7.07,7.04,7.06,156000.0,5.9041,5.9208,5.8957,5.9124,156000.0
2011-11-23 15:50:00,7.06,7.06,7.02,7.02,300000.0,5.9124,5.9124,5.8789,5.8789,300000.0
2011-11-25 09:30:00,7.02,7.05,6.95,6.95,340000.0,5.8789,5.9041,5.8203,5.8203,340000.0
2011-11-25 09:40:00,6.95,6.96,6.91,6.92,185000.0,5.8203,5.8287,5.7868,5.7952,185000.0
2011-11-25 09:50:00,6.91,6.94,6.91,6.92,117000.0,5.7868,5.812,5.7868,5.7952,117000.0
2011-11-25 10:00:00,6.92,6.97,6.92,6.96,96000.0,5.7952,5.8371,5.7952,5.8287,96000.0
2011-11-25 10:10:00,6.95,6.96,6.92,6.93,161000.0,5.8203,5.8287,5.7952,5.8036,161000.0
2011-11-25 10:20:00,6.93,6.93,6.88,6.9,274000.0,5.8036,5.8036,5.7617,5.7785,274000.0
2011-11-25 10:30:00,6.89,6.92,6.89,6.91,183000.0,5.7701,5.7952,5.7701,5.7868,183000.0
2011-11-25 10:40:00,6.91,6.93,6.89,6.89,176000.0,5.7868,5.8036,5.7701,5.7701,176000.0
2011-11-25 10:50:00,6.9,6.91,6.89,6.91,209000.0,5.7785,5.7868,5.7701,5.7868,209000.0
2011-11-25 11:00:00,6.9,6.91,6.89,6.89,156000.0,5.7785,5.7868,5.7701,5.7701,156000.0
2011-11-25 11:10:00,6.9,6.93,6.89,6.92,190000.0,5.7785,5.8036,5.7701,5.7952,190000.0
2011-11-25 11:20:00,6.91,6.92,6.89,6.9,220000.0,5.7868,5.7952,5.7701,5.7785,220000.0
2011-11-25 11:30:00,6.9,6.93,6.9,6.93,118000.0,5.7785,5.8036,5.7785,5.8036,118000.0
2011-11-25 11:40:00,6.93,6.93,6.89,6.89,145000.0,5.8036,5.8036,5.7701,5.7701,145000.0
2011-11-25 11:50:00,6.9,6.9,6.83,6.83,502000.0,5.7785,5.7785,5.7198,5.7198,502000.0
2011-11-25 12:00:00,6.83,6.86,6.82,6.85,282000.0,5.7198,5.745,5.7115,5.7366,282000.0
2011-11-25 12:10:00,6.85,6.86,6.85,6.85,172000.0,5.7366,5.745,5.7366,5.7366,172000.0
2011-11-25 12:20:00,6.85,6.85,6.78,6.81,568000.0,5.7366,5.7366,5.678,5.7031,568000.0
2011-11-25 12:30:00,6.81,6.82,6.8,6.82,564000.0,5.7031,5.7115,5.6947,5.7115,564000.0
2011-11-25 12:40:00,6.82,6.82,6.78,6.8,341000.0,5.7115,5.7115,5.678,5.6947,341000.0
2011-11-25 12:50:00,6.8,6.81,6.76,6.77,574000.0,5.6947,5.7031,5.6612,5.6696,574000.0
2011-11-28 09:30:00,7.0,7.14,6.97,7.09,440000.0,5.8622,5.9794,5.8371,5.9376,440000.0
2011-11-28 09:40:00,7.09,7.1,7.02,7.03,243000.0,5.9376,5.9459,5.8789,5.8873,243000.0
2011-11-28 09:50:00,7.03,7.05,7.01,7.05,194000.0,5.8873,5.9041,5.8706,5.9041,194000.0
2011-11-28 10:00:00,7.05,7.09,7.03,7.08,217000.0,5.9041,5.9376,5.8873,5.9292,217000.0
2011-11-28 10:10:00,7.08,7.09,7.05,7.05,243000.0,5.9292,5.9376,5.9041,5.9041,243000.0
2011-11-28 10:20:00,7.06,7.08,7.06,7.06,108000.0,5.9124,5.9292,5.9124,5.9124,108000.0
2011-11-28 10:30:00,7.06,7.08,7.05,7.05,212000.0,5.9124,5.9292,5.9041,5.9041,212000.0
2011-11-28 10:40:00,7.05,7.06,7.04,7.05,164000.0,5.9041,5.9124,5.8957,5.9041,164000.0
2011-11-28 10:50:00,7.05,7.06,7.04,7.04,249000.0,5.9041,5.9124,5.8957,5.8957,249000.0
2011-11-28 11:00:00,7.04,7.05,7.03,7.05,121000.0,5.8957,5.9041,5.8873,5.9041,121000.0
2011-11-28 11:10:00,7.05,7.05,7.03,7.05,90000.0,5.9041,5.9041,5.8873,5.9041,90000.0
2011-11-28 11:20:00,7.04,7.05,7.03,7.05,120000.0,5.8957,5.9041,5.8873,5.9041,120000.0
2011-11-28 11:30:00,7.05,7.1,7.05,7.06,220000.0,5.9041,5.9459,5.9041,5.9124,220000.0
2011-11-28 11:40:00,7.06,7.07,7.05,7.06,90000.0,5.9124,5.9208,5.9041,5.9124,90000.0
2011-11-28 11:50:00,7.05,7.06,7.04,7.04,83000.0,5.9041,5.9124,5.8957,5.8957,83000.0
2011-11-28 12:00:00,7.04,7.05,7.03,7.04,65000.0,5.8957,5.9041,5.8873,5.8957,65000.0
2011-11-28 12:10:00,7.04,7.05,7.04,7.05,163000.0,5.8957,5.9041,5.8957,5.9041,163000.0
2011-11-28 12:20:00,7.05,7.05,7.03,7.03,108000.0,5.9041,5.9041,5.8873,5.8873,108000.0
2011-11-28 12:30:00,7.03,7.05,7.03,7.04,141000.0,5.8873,5.9041,5.8873,5.8957,141000.0
2011-11-28 12:40:00,7.04,7.04,7.03,7.04,75000.0,5.8957,5.8957,5.8873,5.8957,75000.0
2011-11-28 12:50:00,7.03,7.03,7.01,7.02,87000.0,5.8873,5.8873,5.8706,5.8789,87000.0
2011-11-28 13:00:00,7.02,7.02,7.0,7.0,180000.0,5.8789,5.8789,5.8622,5.8622,180000.0
2011-11-28 13:10:00,7.0,7.0,6.99,7.0,74000.0,5.8622,5.8622,5.8538,5.8622,74000.0
2011-11-28 13:20:00,7.01,7.04,7.0,7.01,100000.0,5.8706,5.8957,5.8622,5.8706,100000.0
2011-11-28 13:30:00,7.01,7.03,7.01,7.03,85000.0,5.8706,5.8873,5.8706,5.8873,85000.0
2011-11-28 13:40:00,7.03,7.04,7.02,7.02,118000.0,5.8873,5.8957,5.8789,5.8789,118000.0
2011-11-28 13:50:00,7.03,7.03,6.99,7.0,138000.0,5.8873,5.8873,5.8538,5.8622,138000.0
2011-11-28 14:00:00,6.99,7.02,6.99,7.01,115000.0,5.8538,5.8789,5.8538,5.8706,115000.0
2011-11-28 14:10:00,7.01,7.01,7.0,7.0,191000.0,5.8706,5.8706,5.8622,5.8622,191000.0
2011-11-28 14:20:00,7.0,7.01,6.98,6.98,191000.0,5.8622,5.8706,5.8455,5.8455,191000.0
2011-11-28 14:30:00,6.98,7.0,6.98,6.98,192000.0,5.8455,5.8622,5.8455,5.8455,192000.0
2011-11-28 14:40:00,6.98,6.98,6.98,6.98,156000.0,5.8455,5.8455,5.8455,5.8455,156000.0
2011-11-28 14:50:00,6.98,6.98,6.95,6.96,217000.0,5.8455,5.8455,5.8203,5.8287,217000.0
2011-11-28 15:00:00,6.96,6.96,6.93,6.93,296000.0,5.8287,5.8287,5.8036,5.8036,296000.0
2011-11-28 15:10:00,6.93,6.94,6.89,6.92,494000.0,5.8036,5.812,5.7701,5.7952,494000.0
2011-11-28 15:20:00,6.92,6.94,6.91,6.93,257000.0,5.7952,5.812,5.7868,5.8036,257000.0
2011-11-28 15:30:00,6.93,6.95,6.92,6.93,408000.0,5.8036,5.8203,5.7952,5.8036,408000.0
2011-11-28 15:40:00,6.93,6.93,6.89,6.9,632000.0,5.8036,5.8036,5.7701,5.7785,632000.0
2011-11-28 15:50:00,6.9,6.92,6.88,6.89,1794000.0,5.7785,5.7952,5.7617,5.7701,1794000.0
2011-11-29 09:30:00,6.9,6.9,6.86,6.89,357000.0,5.7785,5.7785,5.745,5.7701,357000.0
2011-11-29 09:40:00,6.89,6.93,6.89,6.93,227000.0,5.7701,5.8036,5.7701,5.8036,227000.0
2011-11-29 09:50:00,6.93,6.95,6.91,6.92,192000.0,5.8036,5.8203,5.7868,5.7952,192000.0
2011-11-29 10:00:00,6.92,6.93,6.88,6.89,451000.0,5.7952,5.8036,5.7617,5.7701,451000.0
2011-11-29 10:10:00,6.89,6.91,6.88,6.89,264000.0,5.7701,5.7868,5.7617,5.7701,264000.0
2011-11-29 10:20:00,6.89,6.89,6.86,6.86,258000.0,5.7701,5.7701,5.745,5.745,258000.0
2011-11-29 10:30:00,6.86,6.88,6.86,6.87,218000.0,5.745,5.7617,5.745,5.7533,218000.0
2011-11-29 10:40:00,6.87,6.89,6.87,6.88,403000.0,5.7533,5.7701,5.7533,5.7617,403000.0
2011-11-29 10:50:00,6.89,6.89,6.88,6.89,178000.0,5.7701,5.7701,5.7617,5.7701,178000.0
2011-11-29 11:00:00,6.89,6.9,6.88,6.9,298000.0,5.7701,5.7785,5.7617,5.7785,298000.0
2011-11-29 11:10:00,6.89,6.9,6.89,6.89,134000.0,5.7701,5.7785,5.7701,5.7701,134000.0
2011-11-29 11:20:00,6.89,6.91,6.88,6.9,146000.0,5.7701,5.7868,5.7617,5.7785,146000.0
2011-11-29 11:30:00,6.91,6.93,6.91,6.92,218000.0,5.7868,5.8036,5.7868,5.7952,218000.0
2011-11-29 11:40:00,6.92,6.92,6.9,6.9,137000.0,5.7952,5.7952,5.7785,5.7785,137000.0
2011-11-29 11:50:00,6.9,6.9,6.88,6.9,131000.0,5.7785,5.7785,5.7617,5.7785,131000.0
2011-11-29 12:00:00,6.9,6.92,6.89,6.91,155000.0,5.7785,5.7952,5.7701,5.7868,155000.0
2011-11-29 12:10:00,6.91,6.92,6.91,6.92,118000.0,5.7868,5.7952,5.7868,5.7952,118000.0
2011-11-29 12:20:00,6.92,6.92,6.9,6.92,179000.0,5.7952,5.7952,5.7785,5.7952,179000.0
2011-11-29 12:30:00,6.92,6.92,6.9,6.91,249000.0,5.7952,5.7952,5.7785,5.7868,249000.0
2011-11-29 12:40:00,6.91,6.92,6.9,6.91,147000.0,5.7868,5.7952,5.7785,5.7868,147000.0
2011-11-29 12:50:00,6.91,6.92,6.91,6.92,77000.0,5.7868,5.7952,5.7868,5.7952,77000.0
2011-11-29 13:00:00,6.92,6.93,6.91,6.92,142000.0,5.7952,5.8036,5.7868,5.7952,142000.0
2011-11-29 13:10:00,6.93,6.94,6.92,6.93,149000.0,5.8036,5.812,5.7952,5.8036,149000.0
2011-11-29 13:20:00,6.93,6.95,6.93,6.94,113000.0,5.8036,5.8203,5.8036,5.812,113000.0
2011-11-29 13:30:00,6.94,6.96,6.93,6.95,264000.0,5.812,5.8287,5.8036,5.8203,264000.0
2011-11-29 13:40:00,6.96,6.96,6.95,6.95,94000.0,5.8287,5.8287,5.8203,5.8203,94000.0
2011-11-29 13:50:00,6.95,6.96,6.92,6.92,242000.0,5.8203,5.8287,5.7952,5.7952,242000.0
2011-11-29 14:00:00,6.92,6.92,6.91,6.92,182000.0,5.7952,5.7952,5.7868,5.7952,182000.0
2011-11-29 14:10:00,6.92,6.96,6.92,6.96,224000.0,5.7952,5.8287,5.7952,5.8287,224000.0
2011-11-29 14:20:00,6.95,6.96,6.94,6.95,177000.0,5.8203,5.8287,5.812,5.8203,177000.0
2011-11-29 14:30:00,6.95,6.97,6.95,6.97,209000.0,5.8203,5.8371,5.8203,5.8371,209000.0
2011-11-29 14:40:00,6.97,6.99,6.97,6.99,232000.0,5.8371,5.8538,5.8371,5.8538,232000.0
2011-11-29 14:50:00,6.98,7.0,6.98,6.99,279000.0,5.8455,5.8622,5.8455,5.8538,279000.0
2011-11-29 15:00:00,6.99,6.99,6.98,6.98,161000.0,5.8538,5.8538,5.8455,5.8455,161000.0
2011-11-29 15:10:00,6.98,7.02,6.98,7.01,249000.0,5.8455,5.8789,5.8455,5.8706,249000.0
2011-11-29 15:20:00,7.01,7.02,6.99,6.99,173000.0,5.8706,5.8789,5.8538,5.8538,173000.0
2011-11-29 15:30:00,6.99,7.03,6.99,7.02,443000.0,5.8538,5.8873,5.8538,5.8789,443000.0
2011-11-29 15:40:00,7.02,7.03,7.01,7.03,484000.0,5.8789,5.8873,5.8706,5.8873,484000.0
2011-11-29 15:50:00,7.03,7.03,7.0,7.0,500000.0,5.8873,5.8873,5.8622,5.8622,500000.0
2011-11-30 09:30:00,7.41,7.48,7.33,7.35,821000.0,6.2056,6.2642,6.1386,6.1553,821000.0
2011-11-30 09:40:00,7.35,7.35,7.28,7.29,466000.0,6.1553,6.1553,6.0967,6.1051,466000.0
2011-11-30 09:50:00,7.29,7.29,7.23,7.25,211000.0,6.1051,6.1051,6.0548,6.0716,211000.0
2011-11-30 10:00:00,7.25,7.3,7.25,7.28,224000.0,6.0716,6.1134,6.0716,6.0967,224000.0
2011-11-30 10:10:00,7.28,7.28,7.26,7.28,282000.0,6.0967,6.0967,6.0799,6.0967,282000.0
2011-11-30 10:20:00,7.28,7.29,7.25,7.26,316000.0,6.0967,6.1051,6.0716,6.0799,316000.0
2011-11-30 10:30:00,7.25,7.26,7.23,7.25,285000.0,6.0716,6.0799,6.0548,6.0716,285000.0
2011-11-30 10:40:00,7.25,7.26,7.23,7.25,169000.0,6.0716,6.0799,6.0548,6.0716,169000.0
2011-11-30 10:50:00,7.25,7.27,7.25,7.27,225000.0,6.0716,6.0883,6.0716,6.0883,225000.0
2011-11-30 11:00:00,7.27,7.28,7.25,7.25,164000.0,6.0883,6.0967,6.0716,6.0716,164000.0
2011-11-30 11:10:00,7.25,7.26,7.23,7.25,197000.0,6.0716,6.0799,6.0548,6.0716,197000.0
2011-11-30 11:20:00,7.25,7.25,7.24,7.25,61000.0,6.0716,6.0716,6.0632,6.0716,61000.0
2011-11-30 11:30:00,7.25,7.26,7.24,7.26,123000.0,6.0716,6.0799,6.0632,6.0799,123000.0
2011-11-30 11:40:00,7.25,7.27,7.25,7.26,271000.0,6.0716,6.0883,6.0716,6.0799,271000.0
2011-11-30 11:50:00,7.26,7.26,7.24,7.25,226000.0,6.0799,6.0799,6.0632,6.0716,226000.0
2011-11-30 12:00:00,7.25,7.25,7.24,7.24,112000.0,6.0716,6.0716,6.0632,6.0632,112000.0
2011-11-30 12:10:00,7.24,7.26,7.24,7.25,85000.0,6.0632,6.0799,6.0632,6.0716,85000.0
2011-11-30 12:20:00,7.25,7.25,7.24,7.24,68000.0,6.0716,6.0716,6.0632,6.0632,68000.0
2011-11-30 12:30:00,7.24,7.25,7.24,7.24,77000.0,6.0632,6.0716,6.0632,6.0632,77000.0
2011-11-30 12:40:00,7.24,7.24,7.23,7.24,52000.0,6.0632,6.0632,6.0548,6.0632,52000.0
2011-11-30 12:50:00,7.24,7.25,7.22,7.22,92000.0,6.0632,6.0716,6.0464,6.0464,92000.0
2011-11-30 13:00:00,7.22,7.23,7.21,7.22,29000.0,6.0464,6.0548,6.0381,6.0464,29000.0
2011-11-30 13:10:00,7.22,7.22,7.2,7.2,211000.0,6.0464,6.0464,6.0297,6.0297,211000.0
2011-11-30 13:20:00,7.2,7.2,7.19,7.2,169000.0,6.0297,6.0297,6.0213,6.0297,169000.0
2011-11-30 13:30:00,7.19,7.2,7.18,7.19,114000.0,6.0213,6.0297,6.0129,6.0213,114000.0
2011-11-30 13:40:00,7.19,7.19,7.18,7.18,87000.0,6.0213,6.0213,6.0129,6.0129,87000.0
2011-11-30 13:50:00,7.18,7.18,7.17,7.18,129000.0,6.0129,6.0129,6.0046,6.0129,129000.0
2011-11-30 14:00:00,7.18,7.18,7.14,7.15,206000.0,6.0129,6.0129,5.9794,5.9878,206000.0
2011-11-30 14:10:00,7.15,7.17,7.15,7.17,101000.0,5.9878,6.0046,5.9878,6.0046,101000.0
2011-11-30 14:20:00,7.17,7.17,7.13,7.15,129000.0,6.0046,6.0046,5.9711,5.9878,129000.0
2011-11-30 14:30:00,7.15,7.16,7.15,7.15,265000.0,5.9878,5.9962,5.9878,5.9878,265000.0
2011-11-30 14:40:00,7.15,7.15,7.13,7.13,89000.0,5.9878,5.9878,5.9711,5.9711,89000.0
2011-11-30 14:50:00,7.13,7.14,7.12,7.14,113000.0,5.9711,5.9794,5.9627,5.9794,113000.0
2011-11-30 15:00:00,7.14,7.15,7.13,7.14,303000.0,5.9794,5.9878,5.9711,5.9794,303000.0
2011-11-30 15:10:00,7.14,7.14,7.12,7.12,355000.0,5.9794,5.9794,5.9627,5.9627,355000.0
2011-11-30 15:20:00,7.13,7.15,7.13,7.14,205000.0,5.9711,5.9878,5.9711,5.9794,205000.0
2011-11-30 15:30:00,7.14,7.16,7.13,7.16,255000.0,5.9794,5.9962,5.9711,5.9962,255000.0
2011-11-30 15:40:00,7.16,7.19,7.16,7.19,329000.0,5.9962,6.0213,5.9962,6.0213,329000.0
2011-11-30 15:50:00,7.19,7.23,7.19,7.22,535000.0,6.0213,6.0548,6.0213,6.0464,535000.0
2011-12-01 09:30:00,7.2,7.24,7.16,7.24,105000.0,6.0297,6.0632,5.9962,6.0632,105000.0
2011-12-01 09:40:00,7.24,7.24,7.21,7.24,136000.0,6.0632,6.0632,6.0381,6.0632,136000.0
2011-12-01 09:50:00,7.24,7.29,7.24,7.25,161000.0,6.0632,6.1051,6.0632,6.0716,161000.0
2011-12-01 10:00:00,7.27,7.3,7.25,7.26,166000.0,6.0883,6.1134,6.0716,6.0799,166000.0
2011-12-01 10:10:00,7.26,7.26,7.22,7.23,87000.0,6.0799,6.0799,6.0464,6.0548,87000.0
2011-12-01 10:20:00,7.23,7.25,7.23,7.25,95000.0,6.0548,6.0716,6.0548,6.0716,95000.0
2011-12-01 10:30:00,7.25,7.25,7.22,7.22,94000.0,6.0716,6.0716,6.0464,6.0464,94000.0
2011-12-01 10:40:00,7.22,7.23,7.22,7.23,57000.0,6.0464,6.0548,6.0464,6.0548,57000.0
2011-12-01 10:50:00,7.23,7.24,7.23,7.23,88000.0,6.0548,6.0632,6.0548,6.0548,88000.0
2011-12-01 11:00:00,7.23,7.25,7.23,7.24,76000.0,6.0548,6.0716,6.0548,6.0632,76000.0
2011-12-01 11:10:00,7.24,7.25,7.23,7.25,65000.0,6.0632,6.0716,6.0548,6.0716,65000.0
2011-12-01 11:20:00,7.25,7.25,7.23,7.24,65000.0,6.0716,6.0716,6.0548,6.0632,65000.0
2011-12-01 11:30:00,7.24,7.25,7.23,7.25,118000.0,6.0632,6.0716,6.0548,6.0716,118000.0
2011-12-01 11:40:00,7.25,7.26,7.23,7.23,43000.0,6.0716,6.0799,6.0548,6.0548,43000.0
2011-12-01 11:50:00,7.23,7.25,7.23,7.24,66000.0,6.0548,6.0716,6.0548,6.0632,66000.0
2011-12-01 12:00:00,7.24,7.24,7.23,7.23,42000.0,6.0632,6.0632,6.0548,6.0548,42000.0
2011-12-01 12:10:00,7.23,7.23,7.22,7.23,31000.0,6.0548,6.0548,6.0464,6.0548,31000.0
2011-12-01 12:20:00,7.22,7.24,7.22,7.24,31000.0,6.0464,6.0632,6.0464,6.0632,31000.0
2011-12-01 12:30:00,7.24,7.24,7.23,7.23,72000.0,6.0632,6.0632,6.0548,6.0548,72000.0
2011-12-01 12:40:00,7.24,7.24,7.23,7.24,71000.0,6.0632,6.0632,6.0548,6.0632,71000.0
2011-12-01 12:50:00,7.23,7.25,7.23,7.23,42000.0,6.0548,6.0716,6.0548,6.0548,42000.0
2011-12-01 13:00:00,7.23,7.23,7.22,7.22,27000.0,6.0548,6.0548,6.0464,6.0464,27000.0
2011-12-01 13:10:00,7.23,7.24,7.22,7.24,22000.0,6.0548,6.0632,6.0464,6.0632,22000.0
2011-12-01 13:20:00,7.24,7.24,7.23,7.23,77000.0,6.0632,6.0632,6.0548,6.0548,77000.0
2011-12-01 13:30:00,7.23,7.24,7.22,7.24,131000.0,6.0548,6.0632,6.0464,6.0632,131000.0
2011-12-01 13:40:00,7.24,7.27,7.24,7.26,46000.0,6.0632,6.0883,6.0632,6.0799,46000.0
2011-12-01 13:50:00,7.26,7.26,7.24,7.26,31000.0,6.0799,6.0799,6.0632,6.0799,31000.0
2011-12-01 14:00:00,7.26,7.27,7.26,7.26,282000.0,6.0799,6.0883,6.0799,6.0799,282000.0
2011-12-01 14:10:00,7.25,7.25,7.23,7.23,67000.0,6.0716,6.0716,6.0548,6.0548,67000.0
2011-12-01 14:20:00,7.23,7.24,7.23,7.24,27000.0,6.0548,6.0632,6.0548,6.0632,27000.0
2011-12-01 14:30:00,7.24,7.24,7.23,7.24,20000.0,6.0632,6.0632,6.0548,6.0632,20000.0
2011-12-01 14:40:00,7.24,7.24,7.22,7.23,37000.0,6.0632,6.0632,6.0464,6.0548,37000.0
2011-12-01 14:50:00,7.23,7.23,7.22,7.23,68000.0,6.0548,6.0548,6.0464,6.0548,68000.0
2011-12-01 15:00:00,7.23,7.24,7.23,7.23,56000.0,6.0548,6.0632,6.0548,6.0548,56000.0
2011-12-01 15:10:00,7.23,7.25,7.23,7.24,132000.0,6.0548,6.0716,6.0548,6.0632,132000.0
2011-12-01 15:20:00,7.24,7.24,7.22,7.24,105000.0,6.0632,6.0632,6.0464,6.0632,105000.0
2011-12-01 15:30:00,7.24,7.24,7.23,7.24,130000.0,6.0632,6.0632,6.0548,6.0632,130000.0
2011-12-01 15:40:00,7.24,7.25,7.23,7.23,235000.0,6.0632,6.0716,6.0548,6.0548,235000.0
2011-12-01 15:50:00,7.23,7.24,7.22,7.23,420000.0,6.0548,6.0632,6.0464,6.0548,420000.0
2011-12-02 09:30:00,7.32,7.32,7.27,7.28,153000.0,6.1302,6.1302,6.0883,6.0967,153000.0
2011-12-02 09:40:00,7.29,7.3,7.24,7.24,241000.0,6.1051,6.1134,6.0632,6.0632,241000.0
2011-12-02 09:50:00,7.25,7.25,7.23,7.25,155000.0,6.0716,6.0716,6.0548,6.0716,155000.0
2011-12-02 10:00:00,7.24,7.25,7.23,7.23,257000.0,6.0632,6.0716,6.0548,6.0548,257000.0
2011-12-02 10:10:00,7.23,7.25,7.22,7.25,196000.0,6.0548,6.0716,6.0464,6.0716,196000.0
2011-12-02 10:20:00,7.25,7.26,7.23,7.25,2097000.0,6.0716,6.0799,6.0548,6.0716,2097000.0
2011-12-02 10:30:00,7.25,7.26,7.25,7.26,87000.0,6.0716,6.0799,6.0716,6.0799,87000.0
2011-12-02 10:40:00,7.26,7.27,7.25,7.26,185000.0,6.0799,6.0883,6.0716,6.0799,185000.0
2011-12-02 10:50:00,7.25,7.26,7.25,7.26,90000.0,6.0716,6.0799,6.0716,6.0799,90000.0
2011-12-02 11:00:00,7.26,7.26,7.25,7.26,155000.0,6.0799,6.0799,6.0716,6.0799,155000.0
2011-12-02 11:10:00,7.26,7.26,7.24,7.24,108000.0,6.0799,6.0799,6.0632,6.0632,108000.0
2011-12-02 11:20:00,7.24,7.25,7.24,7.25,121000.0,6.0632,6.0716,6.0632,6.0716,121000.0
2011-12-02 11:30:00,7.25,7.25,7.23,7.24,192000.0,6.0716,6.0716,6.0548,6.0632,192000.0
2011-12-02 11:40:00,7.24,7.25,7.23,7.23,186000.0,6.0632,6.0716,6.0548,6.0548,186000.0
2011-12-02 11:50:00,7.22,7.25,7.22,7.24,76000.0,6.0464,6.0716,6.0464,6.0632,76000.0
2011-12-02 12:00:00,7.23,7.23,7.22,7.23,142000.0,6.0548,6.0548,6.0464,6.0548,142000.0
2011-12-02 12:10:00,7.23,7.24,7.22,7.23,142000.0,6.0548,6.0632,6.0464,6.0548,142000.0
2011-12-02 12:20:00,7.23,7.24,7.23,7.23,70000.0,6.0548,6.0632,6.0548,6.0548,70000.0
2011-12-02 12:30:00,7.23,7.23,7.22,7.22,55000.0,6.0548,6.0548,6.0464,6.0464,55000.0
2011-12-02 12:40:00,7.22,7.25,7.22,7.25,120000.0,6.0464,6.0716,6.0464,6.0716,120000.0
2011-12-02 12:50:00,7.24,7.25,7.24,7.25,50000.0,6.0632,6.0716,6.0632,6.0716,50000.0
2011-12-02 13:00:00,7.25,7.25,7.22,7.23,42000.0,6.0716,6.0716,6.0464,6.0548,42000.0
2011-12-02 13:10:00,7.23,7.25,7.23,7.25,240000.0,6.0548,6.0716,6.0548,6.0716,240000.0
2011-12-02 13:20:00,7.25,7.25,7.24,7.24,60000.0,6.0716,6.0716,6.0632,6.0632,60000.0
2011-12-02 13:30:00,7.24,7.25,7.23,7.24,115000.0,6.0632,6.0716,6.0548,6.0632,115000.0
2011-12-02 13:40:00,7.24,7.26,7.24,7.26,94000.0,6.0632,6.0799,6.0632,6.0799,94000.0
2011-12-02 13:50:00,7.26,7.26,7.25,7.26,63000.0,6.0799,6.0799,6.0716,6.0799,63000.0
2011-12-02 14:00:00,7.26,7.26,7.23,7.25,146000.0,6.0799,6.0799,6.0548,6.0716,146000.0
2011-12-02 14:10:00,7.25,7.25,7.23,7.23,161000.0,6.0716,6.0716,6.0548,6.0548,161000.0
2011-12-02 14:20:00,7.23,7.23,7.21,7.21,357000.0,6.0548,6.0548,6.0381,6.0381,357000.0
2011-12-02 14:30:00,7.21,7.21,7.19,7.19,124000.0,6.0381,6.0381,6.0213,6.0213,124000.0
2011-12-02 14:40:00,7.2,7.21,7.2,7.21,153000.0,6.0297,6.0381,6.0297,6.0381,153000.0
2011-12-02 14:50:00,7.21,7.22,7.21,7.21,61000.0,6.0381,6.0464,6.0381,6.0381,61000.0
2011-12-02 15:00:00,7.21,7.21,7.2,7.2,109000.0,6.0381,6.0381,6.0297,6.0297,109000.0
2011-12-02 15:10:00,7.2,7.21,7.2,7.21,87000.0,6.0297,6.0381,6.0297,6.0381,87000.0
2011-12-02 15:20:00,7.21,7.21,7.2,7.2,118000.0,6.0381,6.0381,6.0297,6.0297,118000.0
2011-12-02 15:30:00,7.2,7.22,7.2,7.22,191000.0,6.0297,6.0464,6.0297,6.0464,191000.0
2011-12-02 15:40:00,7.22,7.23,7.21,7.23,307000.0,6.0464,6.0548,6.0381,6.0548,307000.0
2011-12-02 15:50:00,7.23,7.24,7.21,7.22,372000.0,6.0548,6.0632,6.0381,6.0464,372000.0
2011-12-05 09:30:00,7.31,7.35,7.28,7.34,264000.0,6.1218,6.1553,6.0967,6.1469,264000.0
2011-12-05 09:40:00,7.33,7.33,7.27,7.28,181000.0,6.1386,6.1386,6.0883,6.0967,181000.0
2011-12-05 09:50:00,7.27,7.29,7.26,7.28,177000.0,6.0883,6.1051,6.0799,6.0967,177000.0
2011-12-05 10:00:00,7.27,7.34,7.27,7.34,241000.0,6.0883,6.1469,6.0883,6.1469,241000.0
2011-12-05 10:10:00,7.35,7.35,7.31,7.31,192000.0,6.1553,6.1553,6.1218,6.1218,192000.0
2011-12-05 10:20:00,7.31,7.33,7.3,7.32,72000.0,6.1218,6.1386,6.1134,6.1302,72000.0
2011-12-05 10:30:00,7.32,7.34,7.32,7.32,122000.0,6.1302,6.1469,6.1302,6.1302,122000.0
2011-12-05 10:40:00,7.33,7.39,7.32,7.39,322000.0,6.1386,6.1888,6.1302,6.1888,322000.0
2011-12-05 10:50:00,7.39,7.39,7.36,7.37,63000.0,6.1888,6.1888,6.1637,6.1721,63000.0
2011-12-05 11:00:00,7.37,7.37,7.35,7.35,78000.0,6.1721,6.1721,6.1553,6.1553,78000.0
2011-12-05 11:10:00,7.35,7.36,7.35,7.35,56000.0,6.1553,6.1637,6.1553,6.1553,56000.0
2011-12-05 11:20:00,7.36,7.36,7.35,7.35,32000.0,6.1637,6.1637,6.1553,6.1553,32000.0
2011-12-05 11:30:00,7.35,7.37,7.34,7.36,88000.0,6.1553,6.1721,6.1469,6.1637,88000.0
2011-12-05 11:40:00,7.37,7.38,7.37,7.38,92000.0,6.1721,6.1804,6.1721,6.1804,92000.0
2011-12-05 11:50:00,7.37,7.4,7.37,7.4,168000.0,6.1721,6.1972,6.1721,6.1972,168000.0
2011-12-05 12:00:00,7.4,7.42,7.4,7.42,149000.0,6.1972,6.2139,6.1972,6.2139,149000.0
2011-12-05 12:10:00,7.42,7.42,7.41,7.42,78000.0,6.2139,6.2139,6.2056,6.2139,78000.0
2011-12-05 12:20:00,7.42,7.42,7.41,7.41,83000.0,6.2139,6.2139,6.2056,6.2056,83000.0
2011-12-05 12:30:00,7.41,7.41,7.41,7.41,38000.0,6.2056,6.2056,6.2056,6.2056,38000.0
2011-12-05 12:40:00,7.41,7.45,7.41,7.44,124000.0,6.2056,6.2391,6.2056,6.2307,124000.0
2011-12-05 12:50:00,7.44,7.46,7.44,7.44,214000.0,6.2307,6.2474,6.2307,6.2307,214000.0
2011-12-05 13:00:00,7.45,7.45,7.43,7.43,237000.0,6.2391,6.2391,6.2223,6.2223,237000.0
2011-12-05 13:10:00,7.43,7.44,7.43,7.43,104000.0,6.2223,6.2307,6.2223,6.2223,104000.0
2011-12-05 13:20:00,7.43,7.43,7.42,7.42,117000.0,6.2223,6.2223,6.2139,6.2139,117000.0
2011-12-05 13:30:00,7.42,7.45,7.42,7.45,138000.0,6.2139,6.2391,6.2139,6.2391,138000.0
2011-12-05 13:40:00,7.45,7.45,7.4,7.41,148000.0,6.2391,6.2391,6.1972,6.2056,148000.0
2011-12-05 13:50:00,7.41,7.42,7.39,7.4,143000.0,6.2056,6.2139,6.1888,6.1972,143000.0
2011-12-05 14:00:00,7.4,7.4,7.37,7.38,157000.0,6.1972,6.1972,6.1721,6.1804,157000.0
2011-12-05 14:10:00,7.39,7.4,7.37,7.39,97000.0,6.1888,6.1972,6.1721,6.1888,97000.0
2011-12-05 14:20:00,7.39,7.4,7.38,7.4,123000.0,6.1888,6.1972,6.1804,6.1972,123000.0
2011-12-05 14:30:00,7.4,7.4,7.38,7.39,90000.0,6.1972,6.1972,6.1804,6.1888,90000.0
2011-12-05 14:40:00,7.39,7.41,7.39,7.41,217000.0,6.1888,6.2056,6.1888,6.2056,217000.0
2011-12-05 14:50:00,7.41,7.41,7.39,7.4,79000.0,6.2056,6.2056,6.1888,6.1972,79000.0
2011-12-05 15:00:00,7.41,7.41,7.37,7.38,142000.0,6.2056,6.2056,6.1721,6.1804,142000.0
2011-12-05 15:10:00,7.38,7.39,7.35,7.38,152000.0,6.1804,6.1888,6.1553,6.1804,152000.0
2011-12-05 15:20:00,7.38,7.39,7.37,7.37,141000.0,6.1804,6.1888,6.1721,6.1721,141000.0
2011-12-05 15:30:00,7.37,7.39,7.36,7.38,279000.0,6.1721,6.1888,6.1637,6.1804,279000.0
2011-12-05 15:40:00,7.38,7.4,7.37,7.39,313000.0,6.1804,6.1972,6.1721,6.1888,313000.0
2011-12-05 15:50:00,7.39,7.4,7.38,7.4,461000.0,6.1888,6.1972,6.1804,6.1972,461000.0
2011-12-06 09:30:00,7.42,7.43,7.4,7.43,149000.0,6.2139,6.2223,6.1972,6.2223,149000.0
2011-12-06 09:40:00,7.42,7.43,7.41,7.42,119000.0,6.2139,6.2223,6.2056,6.2139,119000.0
2011-12-06 09:50:00,7.42,7.42,7.37,7.37,89000.0,6.2139,6.2139,6.1721,6.1721,89000.0
2011-12-06 10:00:00,7.37,7.39,7.37,7.37,34000.0,6.1721,6.1888,6.1721,6.1721,34000.0
2011-12-06 10:10:00,7.38,7.38,7.37,7.37,57000.0,6.1804,6.1804,6.1721,6.1721,57000.0
2011-12-06 10:20:00,7.37,7.39,7.37,7.39,94000.0,6.1721,6.1888,6.1721,6.1888,94000.0
2011-12-06 10:30:00,7.38,7.4,7.38,7.4,244000.0,6.1804,6.1972,6.1804,6.1972,244000.0
2011-12-06 10:40:00,7.4,7.4,7.39,7.4,75000.0,6.1972,6.1972,6.1888,6.1972,75000.0
2011-12-06 10:50:00,7.4,7.4,7.39,7.39,58000.0,6.1972,6.1972,6.1888,6.1888,58000.0
2011-12-06 11:00:00,7.39,7.4,7.39,7.4,100000.0,6.1888,6.1972,6.1888,6.1972,100000.0
2011-12-06 11:10:00,7.4,7.4,7.39,7.39,125000.0,6.1972,6.1972,6.1888,6.1888,125000.0
2011-12-06 11:20:00,7.39,7.39,7.36,7.36,492000.0,6.1888,6.1888,6.1637,6.1637,492000.0
2011-12-06 11:30:00,7.36,7.36,7.33,7.34,109000.0,6.1637,6.1637,6.1386,6.1469,109000.0
2011-12-06 11:40:00,7.34,7.34,7.32,7.32,192000.0,6.1469,6.1469,6.1302,6.1302,192000.0
2011-12-06 11:50:00,7.33,7.33,7.31,7.31,103000.0,6.1386,6.1386,6.1218,6.1218,103000.0
2011-12-06 12:00:00,7.3,7.31,7.29,7.29,75000.0,6.1134,6.1218,6.1051,6.1051,75000.0
2011-12-06 12:10:00,7.29,7.31,7.29,7.31,28000.0,6.1051,6.1218,6.1051,6.1218,28000.0
2011-12-06 12:20:00,7.31,7.31,7.3,7.31,26000.0,6.1218,6.1218,6.1134,6.1218,26000.0
2011-12-06 12:30:00,7.31,7.31,7.29,7.31,66000.0,6.1218,6.1218,6.1051,6.1218,66000.0
2011-12-06 12:40:00,7.31,7.33,7.31,7.31,52000.0,6.1218,6.1386,6.1218,6.1218,52000.0
2011-12-06 12:50:00,7.31,7.32,7.31,7.32,27000.0,6.1218,6.1302,6.1218,6.1302,27000.0
2011-12-06 13:00:00,7.32,7.34,7.31,7.34,29000.0,6.1302,6.1469,6.1218,6.1469,29000.0
2011-12-06 13:10:00,7.33,7.35,7.33,7.34,47000.0,6.1386,6.1553,6.1386,6.1469,47000.0
2011-12-06 13:20:00,7.34,7.36,7.34,7.36,109000.0,6.1469,6.1637,6.1469,6.1637,109000.0
2011-12-06 13:30:00,7.36,7.36,7.35,7.36,32000.0,6.1637,6.1637,6.1553,6.1637,32000.0
2011-12-06 13:40:00,7.36,7.36,7.34,7.34,92000.0,6.1637,6.1637,6.1469,6.1469,92000.0
2011-12-06 13:50:00,7.34,7.34,7.33,7.33,20000.0,6.1469,6.1469,6.1386,6.1386,20000.0
2011-12-06 14:00:00,7.34,7.34,7.32,7.32,44000.0,6.1469,6.1469,6.1302,6.1302,44000.0
2011-12-06 14:10:00,7.32,7.33,7.32,7.32,22000.0,6.1302,6.1386,6.1302,6.1302,22000.0
2011-12-06 14:20:00,7.32,7.32,7.31,7.32,26000.0,6.1302,6.1302,6.1218,6.1302,26000.0
2011-12-06 14:30:00,7.33,7.36,7.33,7.36,91000.0,6.1386,6.1637,6.1386,6.1637,91000.0
2011-12-06 14:40:00,7.36,7.38,7.36,7.37,94000.0,6.1637,6.1804,6.1637,6.1721,94000.0
2011-12-06 14:50:00,7.37,7.37,7.36,7.36,102000.0,6.1721,6.1721,6.1637,6.1637,102000.0
2011-12-06 15:00:00,7.36,7.37,7.35,7.35,105000.0,6.1637,6.1721,6.1553,6.1553,105000.0
2011-12-06 15:10:00,7.35,7.37,7.35,7.36,67000.0,6.1553,6.1721,6.1553,6.1637,67000.0
2011-12-06 15:20:00,7.36,7.37,7.35,7.35,134000.0,6.1637,6.1721,6.1553,6.1553,134000.0
2011-12-06 15:30:00,7.35,7.35,7.35,7.35,74000.0,6.1553,6.1553,6.1553,6.1553,74000.0
2011-12-06 15:40:00,7.35,7.36,7.34,7.35,133000.0,6.1553,6.1637,6.1469,6.1553,133000.0
2011-12-06 15:50:00,7.35,7.35,7.33,7.34,193000.0,6.1553,6.1553,6.1386,6.1469,193000.0
2011-12-07 09:30:00,7.3,7.31,7.23,7.27,262000.0,6.1134,6.1218,6.0548,6.0883,262000.0
2011-12-07 09:40:00,7.27,7.3,7.26,7.3,115000.0,6.0883,6.1134,6.0799,6.1134,115000.0
2011-12-07 09:50:00,7.3,7.32,7.25,7.28,74000.0,6.1134,6.1302,6.0716,6.0967,74000.0
2011-12-07 10:00:00,7.28,7.31,7.27,7.3,171000.0,6.0967,6.1218,6.0883,6.1134,171000.0
2011-12-07 10:10:00,7.31,7.33,7.28,7.3,248000.0,6.1218,6.1386,6.0967,6.1134,248000.0
2011-12-07 10:20:00,7.3,7.31,7.29,7.31,134000.0,6.1134,6.1218,6.1051,6.1218,134000.0
2011-12-07 10:30:00,7.31,7.32,7.29,7.31,167000.0,6.1218,6.1302,6.1051,6.1218,167000.0
2011-12-07 10:40:00,7.31,7.33,7.31,7.33,67000.0,6.1218,6.1386,6.1218,6.1386,67000.0
2011-12-07 10:50:00,7.33,7.34,7.32,7.32,66000.0,6.1386,6.1469,6.1302,6.1302,66000.0
2011-12-07 11:00:00,7.33,7.35,7.32,7.35,61000.0,6.1386,6.1553,6.1302,6.1553,61000.0
2011-12-07 11:10:00,7.35,7.36,7.35,7.35,133000.0,6.1553,6.1637,6.1553,6.1553,133000.0
2011-12-07 11:20:00,7.35,7.4,7.35,7.39,226000.0,6.1553,6.1972,6.1553,6.1888,226000.0
2011-12-07 11:30:00,7.39,7.41,7.39,7.39,176000.0,6.1888,6.2056,6.1888,6.1888,176000.0
2011-12-07 11:40:00,7.39,7.39,7.37,7.38,65000.0,6.1888,6.1888,6.1721,6.1804,65000.0
2011-12-07 11:50:00,7.38,7.39,7.37,7.38,70000.0,6.1804,6.1888,6.1721,6.1804,70000.0
2011-12-07 12:00:00,7.38,7.41,7.38,7.4,215000.0,6.1804,6.2056,6.1804,6.1972,215000.0
2011-12-07 12:10:00,7.4,7.4,7.37,7.37,133000.0,6.1972,6.1972,6.1721,6.1721,133000.0
2011-12-07 12:20:00,7.38,7.4,7.38,7.4,126000.0,6.1804,6.1972,6.1804,6.1972,126000.0
2011-12-07 12:30:00,7.4,7.4,7.37,7.37,66000.0,6.1972,6.1972,6.1721,6.1721,66000.0
2011-12-07 12:40:00,7.37,7.38,7.36,7.36,180000.0,6.1721,6.1804,6.1637,6.1637,180000.0
2011-12-07 12:50:00,7.36,7.37,7.36,7.36,85000.0,6.1637,6.1721,6.1637,6.1637,85000.0
2011-12-07 13:00:00,7.36,7.37,7.35,7.36,177000.0,6.1637,6.1721,6.1553,6.1637,177000.0
2011-12-07 13:10:00,7.35,7.39,7.35,7.39,103000.0,6.1553,6.1888,6.1553,6.1888,103000.0
2011-12-07 13:20:00,7.39,7.4,7.39,7.39,80000.0,6.1888,6.1972,6.1888,6.1888,80000.0
2011-12-07 13:30:00,7.39,7.41,7.38,7.41,217000.0,6.1888,6.2056,6.1804,6.2056,217000.0
2011-12-07 13:40:00,7.41,7.42,7.4,7.41,165000.0,6.2056,6.2139,6.1972,6.2056,165000.0
2011-12-07 13:50:00,7.41,7.41,7.4,7.41,112000.0,6.2056,6.2056,6.1972,6.2056,112000.0
2011-12-07 14:00:00,7.4,7.41,7.38,7.39,84000.0,6.1972,6.2056,6.1804,6.1888,84000.0
2011-12-07 14:10:00,7.39,7.39,7.36,7.36,39000.0,6.1888,6.1888,6.1637,6.1637,39000.0
2011-12-07 14:20:00,7.35,7.36,7.34,7.35,178000.0,6.1553,6.1637,6.1469,6.1553,178000.0
2011-12-07 14:30:00,7.35,7.37,7.34,7.37,77000.0,6.1553,6.1721,6.1469,6.1721,77000.0
2011-12-07 14:40:00,7.37,7.38,7.35,7.37,116000.0,6.1721,6.1804,6.1553,6.1721,116000.0
2011-12-07 14:50:00,7.37,7.37,7.36,7.37,37000.0,6.1721,6.1721,6.1637,6.1721,37000.0
2011-12-07 15:00:00,7.37,7.38,7.36,7.38,95000.0,6.1721,6.1804,6.1637,6.1804,95000.0
2011-12-07 15:10:00,7.38,7.4,7.37,7.4,176000.0,6.1804,6.1972,6.1721,6.1972,176000.0
2011-12-07 15:20:00,7.4,7.42,7.4,7.4,151000.0,6.1972,6.2139,6.1972,6.1972,151000.0
2011-12-07 15:30:00,7.41,7.45,7.4,7.44,263000.0,6.2056,6.2391,6.1972,6.2307,263000.0
2011-12-07 15:40:00,7.45,7.47,7.43,7.45,395000.0,6.2391,6.2558,6.2223,6.2391,395000.0
2011-12-07 15:50:00,7.45,7.45,7.43,7.43,351000.0,6.2391,6.2391,6.2223,6.2223,351000.0
2011-12-08 09:30:00,7.38,7.41,7.31,7.4,72000.0,6.1804,6.2056,6.1218,6.1972,72000.0
2011-12-08 09:40:00,7.41,7.43,7.4,7.42,56000.0,6.2056,6.2223,6.1972,6.2139,56000.0
2011-12-08 09:50:00,7.42,7.44,7.4,7.41,60000.0,6.2139,6.2307,6.1972,6.2056,60000.0
2011-12-08 10:00:00,7.41,7.42,7.39,7.4,96000.0,6.2056,6.2139,6.1888,6.1972,96000.0
2011-12-08 10:10:00,7.4,7.42,7.4,7.4,37000.0,6.1972,6.2139,6.1972,6.1972,37000.0
2011-12-08 10:20:00,7.41,7.41,7.4,7.4,81000.0,6.2056,6.2056,6.1972,6.1972,81000.0
2011-12-08 10:30:00,7.4,7.42,7.4,7.41,84000.0,6.1972,6.2139,6.1972,6.2056,84000.0
2011-12-08 10:40:00,7.42,7.44,7.41,7.43,50000.0,6.2139,6.2307,6.2056,6.2223,50000.0
2011-12-08 10:50:00,7.44,7.45,7.4,7.41,75000.0,6.2307,6.2391,6.1972,6.2056,75000.0
2011-12-08 11:00:00,7.41,7.41,7.36,7.36,79000.0,6.2056,6.2056,6.1637,6.1637,79000.0
2011-12-08 11:10:00,7.37,7.39,7.37,7.39,92000.0,6.1721,6.1888,6.1721,6.1888,92000.0
2011-12-08 11:20:00,7.39,7.42,7.39,7.4,71000.0,6.1888,6.2139,6.1888,6.1972,71000.0
2011-12-08 11:30:00,7.4,7.41,7.37,7.38,23000.0,6.1972,6.2056,6.1721,6.1804,23000.0
2011-12-08 11:40:00,7.38,7.4,7.38,7.4,49000.0,6.1804,6.1972,6.1804,6.1972,49000.0
2011-12-08 11:50:00,7.4,7.41,7.4,7.41,51000.0,6.1972,6.2056,6.1972,6.2056,51000.0
2011-12-08 12:00:00,7.4,7.4,7.37,7.37,38000.0,6.1972,6.1972,6.1721,6.1721,38000.0
2011-12-08 12:10:00,7.37,7.38,7.37,7.38,35000.0,6.1721,6.1804,6.1721,6.1804,35000.0
2011-12-08 12:20:00,7.38,7.38,7.35,7.35,47000.0,6.1804,6.1804,6.1553,6.1553,47000.0
2011-12-08 12:30:00,7.35,7.36,7.34,7.35,109000.0,6.1553,6.1637,6.1469,6.1553,109000.0
2011-12-08 12:40:00,7.34,7.37,7.34,7.37,350000.0,6.1469,6.1721,6.1469,6.1721,350000.0
2011-12-08 12:50:00,7.36,7.37,7.34,7.34,208000.0,6.1637,6.1721,6.1469,6.1469,208000.0
2011-12-08 13:00:00,7.35,7.35,7.32,7.32,95000.0,6.1553,6.1553,6.1302,6.1302,95000.0
2011-12-08 13:10:00,7.33,7.33,7.31,7.33,82000.0,6.1386,6.1386,6.1218,6.1386,82000.0
2011-12-08 13:20:00,7.32,7.33,7.32,7.33,51000.0,6.1302,6.1386,6.1302,6.1386,51000.0
2011-12-08 13:30:00,7.33,7.33,7.31,7.33,56000.0,6.1386,6.1386,6.1218,6.1386,56000.0
2011-12-08 13:40:00,7.34,7.35,7.33,7.33,42000.0,6.1469,6.1553,6.1386,6.1386,42000.0
2011-12-08 13:50:00,7.32,7.33,7.32,7.33,131000.0,6.1302,6.1386,6.1302,6.1386,131000.0
2011-12-08 14:00:00,7.33,7.33,7.32,7.33,212000.0,6.1386,6.1386,6.1302,6.1386,212000.0
2011-12-08 14:10:00,7.33,7.34,7.33,7.34,195000.0,6.1386,6.1469,6.1386,6.1469,195000.0
2011-12-08 14:20:00,7.33,7.33,7.32,7.32,101000.0,6.1386,6.1386,6.1302,6.1302,101000.0
2011-12-08 14:30:00,7.32,7.33,7.31,7.31,76000.0,6.1302,6.1386,6.1218,6.1218,76000.0
2011-12-08 14:40:00,7.31,7.33,7.3,7.32,66000.0,6.1218,6.1386,6.1134,6.1302,66000.0
2011-12-08 14:50:00,7.32,7.32,7.31,7.31,82000.0,6.1302,6.1302,6.1218,6.1218,82000.0
2011-12-08 15:00:00,7.31,7.33,7.31,7.32,98000.0,6.1218,6.1386,6.1218,6.1302,98000.0
2011-12-08 15:10:00,7.32,7.35,7.32,7.35,152000.0,6.1302,6.1553,6.1302,6.1553,152000.0
2011-12-08 15:20:00,7.35,7.36,7.34,7.35,89000.0,6.1553,6.1637,6.1469,6.1553,89000.0
2011-12-08 15:30:00,7.35,7.38,7.35,7.35,196000.0,6.1553,6.1804,6.1553,6.1553,196000.0
2011-12-08 15:40:00,7.35,7.35,7.3,7.31,291000.0,6.1553,6.1553,6.1134,6.1218,291000.0
2011-12-08 15:50:00,7.32,7.32,7.28,7.3,495000.0,6.1302,6.1302,6.0967,6.1134,495000.0
2011-12-09 09:30:00,7.3,7.35,7.3,7.31,91000.0,6.1134,6.1553,6.1134,6.1218,91000.0
2011-12-09 09:40:00,7.33,7.33,7.3,7.32,62000.0,6.1386,6.1386,6.1134,6.1302,62000.0
2011-12-09 09:50:00,7.32,7.4,7.32,7.38,122000.0,6.1302,6.1972,6.1302,6.1804,122000.0
2011-12-09 10:00:00,7.38,7.42,7.38,7.42,92000.0,6.1804,6.2139,6.1804,6.2139,92000.0
2011-12-09 10:10:00,7.41,7.41,7.39,7.39,129000.0,6.2056,6.2056,6.1888,6.1888,129000.0
2011-12-09 10:20:00,7.39,7.39,7.37,7.37,76000.0,6.1888,6.1888,6.1721,6.1721,76000.0
2011-12-09 10:30:00,7.37,7.38,7.37,7.37,49000.0,6.1721,6.1804,6.1721,6.1721,49000.0
2011-12-09 10:40:00,7.37,7.38,7.36,7.38,32000.0,6.1721,6.1804,6.1637,6.1804,32000.0
2011-12-09 10:50:00,7.39,7.4,7.38,7.39,117000.0,6.1888,6.1972,6.1804,6.1888,117000.0
2011-12-09 11:00:00,7.39,7.42,7.39,7.41,70000.0,6.1888,6.2139,6.1888,6.2056,70000.0
2011-12-09 11:10:00,7.42,7.44,7.42,7.43,71000.0,6.2139,6.2307,6.2139,6.2223,71000.0
2011-12-09 11:20:00,7.43,7.45,7.43,7.44,105000.0,6.2223,6.2391,6.2223,6.2307,105000.0
2011-12-09 11:30:00,7.45,7.47,7.45,7.47,170000.0,6.2391,6.2558,6.2391,6.2558,170000.0
2011-12-09 11:40:00,7.46,7.47,7.46,7.46,79000.0,6.2474,6.2558,6.2474,6.2474,79000.0
2011-12-09 11:50:00,7.46,7.47,7.46,7.46,54000.0,6.2474,6.2558,6.2474,6.2474,54000.0
2011-12-09 12:00:00,7.45,7.45,7.43,7.44,127000.0,6.2391,6.2391,6.2223,6.2307,127000.0
2011-12-09 12:10:00,7.44,7.46,7.43,7.46,43000.0,6.2307,6.2474,6.2223,6.2474,43000.0
2011-12-09 12:20:00,7.45,7.46,7.44,7.44,68000.0,6.2391,6.2474,6.2307,6.2307,68000.0
2011-12-09 12:30:00,7.43,7.44,7.42,7.43,47000.0,6.2223,6.2307,6.2139,6.2223,47000.0
2011-12-09 12:40:00,7.42,7.44,7.42,7.43,168000.0,6.2139,6.2307,6.2139,6.2223,168000.0
2011-12-09 12:50:00,7.44,7.44,7.43,7.43,16000.0,6.2307,6.2307,6.2223,6.2223,16000.0
2011-12-09 13:00:00,7.44,7.45,7.43,7.45,35000.0,6.2307,6.2391,6.2223,6.2391,35000.0
2011-12-09 13:10:00,7.45,7.47,7.45,7.46,21000.0,6.2391,6.2558,6.2391,6.2474,21000.0
2011-12-09 13:20:00,7.46,7.48,7.46,7.47,71000.0,6.2474,6.2642,6.2474,6.2558,71000.0
2011-12-09 13:30:00,7.48,7.5,7.48,7.49,141000.0,6.2642,6.2809,6.2642,6.2726,141000.0
2011-12-09 13:40:00,7.5,7.51,7.49,7.49,139000.0,6.2809,6.2893,6.2726,6.2726,139000.0
2011-12-09 13:50:00,7.48,7.48,7.48,7.48,59000.0,6.2642,6.2642,6.2642,6.2642,59000.0
2011-12-09 14:00:00,7.48,7.48,7.48,7.48,44000.0,6.2642,6.2642,6.2642,6.2642,44000.0
2011-12-09 14:10:00,7.48,7.49,7.48,7.48,113000.0,6.2642,6.2726,6.2642,6.2642,113000.0
2011-12-09 14:20:00,7.49,7.52,7.49,7.52,129000.0,6.2726,6.2977,6.2726,6.2977,129000.0
2011-12-09 14:30:00,7.52,7.53,7.52,7.52,146000.0,6.2977,6.3061,6.2977,6.2977,146000.0
2011-12-09 14:40:00,7.52,7.53,7.52,7.53,74000.0,6.2977,6.3061,6.2977,6.3061,74000.0
2011-12-09 14:50:00,7.53,7.54,7.52,7.52,130000.0,6.3061,6.3144,6.2977,6.2977,130000.0
2011-12-09 15:00:00,7.52,7.53,7.52,7.53,163000.0,6.2977,6.3061,6.2977,6.3061,163000.0
2011-12-09 15:10:00,7.53,7.53,7.5,7.5,130000.0,6.3061,6.3061,6.2809,6.2809,130000.0
2011-12-09 15:20:00,7.5,7.53,7.5,7.53,141000.0,6.2809,6.3061,6.2809,6.3061,141000.0
2011-12-09 15:30:00,7.53,7.54,7.52,7.53,220000.0,6.3061,6.3144,6.2977,6.3061,220000.0
2011-12-09 15:40:00,7.53,7.54,7.52,7.52,332000.0,6.3061,6.3144,6.2977,6.2977,332000.0
2011-12-09 15:50:00,7.52,7.55,7.51,7.53,669000.0,6.2977,6.3228,6.2893,6.3061,669000.0
2011-12-12 09:30:00,7.48,7.48,7.37,7.39,219000.0,6.2642,6.2642,6.1721,6.1888,219000.0
2011-12-12 09:40:00,7.39,7.43,7.38,7.43,56000.0,6.1888,6.2223,6.1804,6.2223,56000.0
2011-12-12 09:50:00,7.43,7.43,7.4,7.41,70000.0,6.2223,6.2223,6.1972,6.2056,70000.0
2011-12-12 10:00:00,7.41,7.41,7.39,7.39,105000.0,6.2056,6.2056,6.1888,6.1888,105000.0
2011-12-12 10:10:00,7.4,7.4,7.39,7.39,52000.0,6.1972,6.1972,6.1888,6.1888,52000.0
2011-12-12 10:20:00,7.39,7.39,7.36,7.36,85000.0,6.1888,6.1888,6.1637,6.1637,85000.0
2011-12-12 10:30:00,7.37,7.38,7.35,7.37,127000.0,6.1721,6.1804,6.1553,6.1721,127000.0
2011-12-12 10:40:00,7.37,7.4,7.37,7.38,49000.0,6.1721,6.1972,6.1721,6.1804,49000.0
2011-12-12 10:50:00,7.37,7.39,7.37,7.38,52000.0,6.1721,6.1888,6.1721,6.1804,52000.0
2011-12-12 11:00:00,7.38,7.38,7.38,7.38,48000.0,6.1804,6.1804,6.1804,6.1804,48000.0
2011-12-12 11:10:00,7.38,7.39,7.37,7.37,74000.0,6.1804,6.1888,6.1721,6.1721,74000.0
2011-12-12 11:20:00,7.37,7.4,7.37,7.39,63000.0,6.1721,6.1972,6.1721,6.1888,63000.0
2011-12-12 11:30:00,7.39,7.41,7.39,7.4,71000.0,6.1888,6.2056,6.1888,6.1972,71000.0
2011-12-12 11:40:00,7.4,7.4,7.39,7.39,104000.0,6.1972,6.1972,6.1888,6.1888,104000.0
2011-12-12 11:50:00,7.39,7.39,7.38,7.39,150000.0,6.1888,6.1888,6.1804,6.1888,150000.0
2011-12-12 12:00:00,7.39,7.39,7.38,7.39,62000.0,6.1888,6.1888,6.1804,6.1888,62000.0
2011-12-12 12:10:00,7.39,7.39,7.38,7.39,89000.0,6.1888,6.1888,6.1804,6.1888,89000.0
2011-12-12 12:20:00,7.39,7.39,7.39,7.39,50000.0,6.1888,6.1888,6.1888,6.1888,50000.0
2011-12-12 12:30:00,7.39,7.4,7.39,7.39,214000.0,6.1888,6.1972,6.1888,6.1888,214000.0
2011-12-12 12:40:00,7.39,7.39,7.38,7.38,113000.0,6.1888,6.1888,6.1804,6.1804,113000.0
2011-12-12 12:50:00,7.39,7.39,7.38,7.38,94000.0,6.1888,6.1888,6.1804,6.1804,94000.0
2011-12-12 13:00:00,7.38,7.38,7.37,7.37,269000.0,6.1804,6.1804,6.1721,6.1721,269000.0
2011-12-12 13:10:00,7.37,7.37,7.37,7.37,55000.0,6.1721,6.1721,6.1721,6.1721,55000.0
2011-12-12 13:20:00,7.37,7.38,7.37,7.38,39000.0,6.1721,6.1804,6.1721,6.1804,39000.0
2011-12-12 13:30:00,7.38,7.38,7.37,7.38,59000.0,6.1804,6.1804,6.1721,6.1804,59000.0
2011-12-12 13:40:00,7.38,7.39,7.38,7.39,28000.0,6.1804,6.1888,6.1804,6.1888,28000.0
2011-12-12 13:50:00,7.39,7.39,7.38,7.38,35000.0,6.1888,6.1888,6.1804,6.1804,35000.0
2011-12-12 14:00:00,7.38,7.38,7.37,7.38,125000.0,6.1804,6.1804,6.1721,6.1804,125000.0
2011-12-12 14:10:00,7.38,7.38,7.38,7.38,75000.0,6.1804,6.1804,6.1804,6.1804,75000.0
2011-12-12 14:20:00,7.38,7.39,7.38,7.38,135000.0,6.1804,6.1888,6.1804,6.1804,135000.0
2011-12-12 14:30:00,7.38,7.38,7.37,7.37,85000.0,6.1804,6.1804,6.1721,6.1721,85000.0
2011-12-12 14:40:00,7.37,7.37,7.36,7.37,35000.0,6.1721,6.1721,6.1637,6.1721,35000.0
2011-12-12 14:50:00,7.37,7.39,7.37,7.39,38000.0,6.1721,6.1888,6.1721,6.1888,38000.0
2011-12-12 15:00:00,7.39,7.39,7.38,7.39,117000.0,6.1888,6.1888,6.1804,6.1888,117000.0
2011-12-12 15:10:00,7.38,7.39,7.38,7.39,103000.0,6.1804,6.1888,6.1804,6.1888,103000.0
2011-12-12 15:20:00,7.39,7.4,7.38,7.4,218000.0,6.1888,6.1972,6.1804,6.1972,218000.0
2011-12-12 15:30:00,7.4,7.42,7.39,7.4,498000.0,6.1972,6.2139,6.1888,6.1972,498000.0
2011-12-12 15:40:00,7.4,7.43,7.4,7.4,248000.0,6.1972,6.2223,6.1972,6.1972,248000.0
2011-12-12 15:50:00,7.41,7.43,7.4,7.41,420000.0,6.2056,6.2223,6.1972,6.2056,420000.0
2011-12-13 09:30:00,7.46,7.53,7.4,7.43,53000.0,6.2474,6.3061,6.1972,6.2223,53000.0
2011-12-13 09:40:00,7.44,7.45,7.37,7.41,167000.0,6.2307,6.2391,6.1721,6.2056,167000.0
2011-12-13 09:50:00,7.4,7.41,7.38,7.38,118000.0,6.1972,6.2056,6.1804,6.1804,118000.0
2011-12-13 10:00:00,7.38,7.4,7.38,7.39,67000.0,6.1804,6.1972,6.1804,6.1888,67000.0
2011-12-13 10:10:00,7.39,7.4,7.39,7.4,128000.0,6.1888,6.1972,6.1888,6.1972,128000.0
2011-12-13 10:20:00,7.4,7.41,7.4,7.4,64000.0,6.1972,6.2056,6.1972,6.1972,64000.0
2011-12-13 10:30:00,7.4,7.41,7.4,7.4,62000.0,6.1972,6.2056,6.1972,6.1972,62000.0
2011-12-13 10:40:00,7.4,7.4,7.36,7.36,151000.0,6.1972,6.1972,6.1637,6.1637,151000.0
2011-12-13 10:50:00,7.37,7.37,7.36,7.37,63000.0,6.1721,6.1721,6.1637,6.1721,63000.0
2011-12-13 11:00:00,7.37,7.37,7.34,7.34,180000.0,6.1721,6.1721,6.1469,6.1469,180000.0
2011-12-13 11:10:00,7.34,7.34,7.3,7.3,125000.0,6.1469,6.1469,6.1134,6.1134,125000.0
2011-12-13 11:20:00,7.3,7.34,7.29,7.33,69000.0,6.1134,6.1469,6.1051,6.1386,69000.0
2011-12-13 11:30:00,7.33,7.36,7.33,7.36,56000.0,6.1386,6.1637,6.1386,6.1637,56000.0
2011-12-13 11:40:00,7.35,7.36,7.33,7.33,127000.0,6.1553,6.1637,6.1386,6.1386,127000.0
2011-12-13 11:50:00,7.33,7.35,7.32,7.35,65000.0,6.1386,6.1553,6.1302,6.1553,65000.0
2011-12-13 12:00:00,7.36,7.36,7.34,7.35,29000.0,6.1637,6.1637,6.1469,6.1553,29000.0
2011-12-13 12:10:00,7.34,7.34,7.32,7.33,106000.0,6.1469,6.1469,6.1302,6.1386,106000.0
2011-12-13 12:20:00,7.32,7.34,7.32,7.34,87000.0,6.1302,6.1469,6.1302,6.1469,87000.0
2011-12-13 12:30:00,7.35,7.36,7.35,7.35,154000.0,6.1553,6.1637,6.1553,6.1553,154000.0
2011-12-13 12:40:00,7.35,7.36,7.34,7.36,63000.0,6.1553,6.1637,6.1469,6.1637,63000.0
2011-12-13 12:50:00,7.36,7.37,7.35,7.36,38000.0,6.1637,6.1721,6.1553,6.1637,38000.0
2011-12-13 13:00:00,7.36,7.37,7.35,7.36,29000.0,6.1637,6.1721,6.1553,6.1637,29000.0
2011-12-13 13:10:00,7.36,7.37,7.36,7.37,19000.0,6.1637,6.1721,6.1637,6.1721,19000.0
2011-12-13 13:20:00,7.38,7.38,7.36,7.37,45000.0,6.1804,6.1804,6.1637,6.1721,45000.0
2011-12-13 13:30:00,7.36,7.37,7.35,7.35,105000.0,6.1637,6.1721,6.1553,6.1553,105000.0
2011-12-13 13:40:00,7.35,7.37,7.35,7.36,41000.0,6.1553,6.1721,6.1553,6.1637,41000.0
2011-12-13 13:50:00,7.36,7.37,7.36,7.37,73000.0,6.1637,6.1721,6.1637,6.1721,73000.0
2011-12-13 14:00:00,7.37,7.4,7.37,7.4,54000.0,6.1721,6.1972,6.1721,6.1972,54000.0
2011-12-13 14:10:00,7.39,7.39,7.37,7.37,104000.0,6.1888,6.1888,6.1721,6.1721,104000.0
2011-12-13 14:20:00,7.36,7.37,7.34,7.37,169000.0,6.1637,6.1721,6.1469,6.1721,169000.0
2011-12-13 14:30:00,7.36,7.37,7.31,7.33,168000.0,6.1637,6.1721,6.1218,6.1386,168000.0
2011-12-13 14:40:00,7.33,7.34,7.31,7.32,70000.0,6.1386,6.1469,6.1218,6.1302,70000.0
2011-12-13 14:50:00,7.32,7.35,7.32,7.32,35000.0,6.1302,6.1553,6.1302,6.1302,35000.0
2011-12-13 15:00:00,7.32,7.34,7.32,7.33,82000.0,6.1302,6.1469,6.1302,6.1386,82000.0
2011-12-13 15:10:00,7.33,7.33,7.29,7.31,624000.0,6.1386,6.1386,6.1051,6.1218,624000.0
2011-12-13 15:20:00,7.31,7.32,7.28,7.29,612000.0,6.1218,6.1302,6.0967,6.1051,612000.0
2011-12-13 15:30:00,7.28,7.28,7.22,7.25,405000.0,6.0967,6.0967,6.0464,6.0716,405000.0
2011-12-13 15:40:00,7.25,7.28,7.25,7.27,509000.0,6.0716,6.0967,6.0716,6.0883,509000.0
2011-12-13 15:50:00,7.27,7.29,7.25,7.28,691000.0,6.0883,6.1051,6.0716,6.0967,691000.0
2011-12-14 09:30:00,7.23,7.23,7.08,7.13,935000.0,6.0548,6.0548,5.9292,5.9711,935000.0
2011-12-14 09:40:00,7.14,7.14,7.06,7.08,705000.0,5.9794,5.9794,5.9124,5.9292,705000.0
2011-12-14 09:50:00,7.08,7.09,7.03,7.03,574000.0,5.9292,5.9376,5.8873,5.8873,574000.0
2011-12-14 10:00:00,7.03,7.05,7.02,7.02,347000.0,5.8873,5.9041,5.8789,5.8789,347000.0
2011-12-14 10:10:00,7.02,7.03,7.01,7.02,283000.0,5.8789,5.8873,5.8706,5.8789,283000.0
2011-12-14 10:20:00,7.02,7.04,7.01,7.03,264000.0,5.8789,5.8957,5.8706,5.8873,264000.0
2011-12-14 10:30:00,7.03,7.06,7.02,7.06,285000.0,5.8873,5.9124,5.8789,5.9124,285000.0
2011-12-14 10:40:00,7.06,7.06,7.04,7.04,215000.0,5.9124,5.9124,5.8957,5.8957,215000.0
2011-12-14 10:50:00,7.04,7.04,7.0,7.0,318000.0,5.8957,5.8957,5.8622,5.8622,318000.0
2011-12-14 11:00:00,7.0,7.01,6.98,6.99,296000.0,5.8622,5.8706,5.8455,5.8538,296000.0
2011-12-14 11:10:00,6.99,7.03,6.99,7.03,178000.0,5.8538,5.8873,5.8538,5.8873,178000.0
2011-12-14 11:20:00,7.03,7.05,7.03,7.03,177000.0,5.8873,5.9041,5.8873,5.8873,177000.0
2011-12-14 11:30:00,7.03,7.03,6.99,7.0,178000.0,5.8873,5.8873,5.8538,5.8622,178000.0
2011-12-14 11:40:00,7.0,7.0,6.98,7.0,163000.0,5.8622,5.8622,5.8455,5.8622,163000.0
2011-12-14 11:50:00,7.0,7.01,6.99,7.0,73000.0,5.8622,5.8706,5.8538,5.8622,73000.0
2011-12-14 12:00:00,7.0,7.03,7.0,7.03,309000.0,5.8622,5.8873,5.8622,5.8873,309000.0
2011-12-14 12:10:00,7.03,7.05,7.03,7.04,92000.0,5.8873,5.9041,5.8873,5.8957,92000.0
2011-12-14 12:20:00,7.04,7.04,7.01,7.02,81000.0,5.8957,5.8957,5.8706,5.8789,81000.0
2011-12-14 12:30:00,7.02,7.03,7.02,7.03,108000.0,5.8789,5.8873,5.8789,5.8873,108000.0
2011-12-14 12:40:00,7.02,7.05,7.02,7.04,72000.0,5.8789,5.9041,5.8789,5.8957,72000.0
2011-12-14 12:50:00,7.04,7.05,7.04,7.05,112000.0,5.8957,5.9041,5.8957,5.9041,112000.0
2011-12-14 13:00:00,7.05,7.06,7.03,7.05,73000.0,5.9041,5.9124,5.8873,5.9041,73000.0
2011-12-14 13:10:00,7.04,7.08,7.04,7.08,139000.0,5.8957,5.9292,5.8957,5.9292,139000.0
2011-12-14 13:20:00,7.08,7.09,7.08,7.09,61000.0,5.9292,5.9376,5.9292,5.9376,61000.0
2011-12-14 13:30:00,7.09,7.09,7.07,7.08,72000.0,5.9376,5.9376,5.9208,5.9292,72000.0
2011-12-14 13:40:00,7.09,7.11,7.08,7.1,175000.0,5.9376,5.9543,5.9292,5.9459,175000.0
2011-12-14 13:50:00,7.1,7.1,7.06,7.06,76000.0,5.9459,5.9459,5.9124,5.9124,76000.0
2011-12-14 14:00:00,7.06,7.08,7.05,7.08,260000.0,5.9124,5.9292,5.9041,5.9292,260000.0
2011-12-14 14:10:00,7.08,7.08,7.05,7.08,160000.0,5.9292,5.9292,5.9041,5.9292,160000.0
2011-12-14 14:20:00,7.08,7.09,7.08,7.08,79000.0,5.9292,5.9376,5.9292,5.9292,79000.0
2011-12-14 14:30:00,7.08,7.09,7.06,7.07,82000.0,5.9292,5.9376,5.9124,5.9208,82000.0
2011-12-14 14:40:00,7.07,7.07,7.05,7.06,99000.0,5.9208,5.9208,5.9041,5.9124,99000.0
2011-12-14 14:50:00,7.06,7.06,7.04,7.06,198000.0,5.9124,5.9124,5.8957,5.9124,198000.0
2011-12-14 15:00:00,7.06,7.06,7.05,7.06,84000.0,5.9124,5.9124,5.9041,5.9124,84000.0
2011-12-14 15:10:00,7.06,7.09,7.06,7.07,89000.0,5.9124,5.9376,5.9124,5.9208,89000.0
2011-12-14 15:20:00,7.06,7.07,7.05,7.07,140000.0,5.9124,5.9208,5.9041,5.9208,140000.0
2011-12-14 15:30:00,7.07,7.07,7.03,7.04,205000.0,5.9208,5.9208,5.8873,5.8957,205000.0
2011-12-14 15:40:00,7.04,7.07,7.04,7.07,307000.0,5.8957,5.9208,5.8957,5.9208,307000.0
2011-12-14 15:50:00,7.07,7.07,7.05,7.07,702000.0,5.9208,5.9208,5.9041,5.9208,702000.0
2011-12-15 09:30:00,7.13,7.16,7.11,7.15,116000.0,5.9711,5.9962,5.9543,5.9878,116000.0
2011-12-15 09:40:00,7.15,7.16,7.14,7.15,203000.0,5.9878,5.9962,5.9794,5.9878,203000.0
2011-12-15 09:50:00,7.15,7.18,7.15,7.17,155000.0,5.9878,6.0129,5.9878,6.0046,155000.0
2011-12-15 10:00:00,7.18,7.19,7.15,7.17,127000.0,6.0129,6.0213,5.9878,6.0046,127000.0
2011-12-15 10:10:00,7.17,7.17,7.14,7.15,120000.0,6.0046,6.0046,5.9794,5.9878,120000.0
2011-12-15 10:20:00,7.15,7.16,7.13,7.13,130000.0,5.9878,5.9962,5.9711,5.9711,130000.0
2011-12-15 10:30:00,7.13,7.15,7.12,7.13,119000.0,5.9711,5.9878,5.9627,5.9711,119000.0
2011-12-15 10:40:00,7.13,7.14,7.13,7.13,164000.0,5.9711,5.9794,5.9711,5.9711,164000.0
2011-12-15 10:50:00,7.13,7.16,7.13,7.14,234000.0,5.9711,5.9962,5.9711,5.9794,234000.0
2011-12-15 11:00:00,7.14,7.14,7.11,7.11,123000.0,5.9794,5.9794,5.9543,5.9543,123000.0
2011-12-15 11:10:00,7.11,7.12,7.1,7.1,134000.0,5.9543,5.9627,5.9459,5.9459,134000.0
2011-12-15 11:20:00,7.11,7.15,7.1,7.15,106000.0,5.9543,5.9878,5.9459,5.9878,106000.0
2011-12-15 11:30:00,7.15,7.16,7.14,7.16,257000.0,5.9878,5.9962,5.9794,5.9962,257000.0
2011-12-15 11:40:00,7.16,7.17,7.15,7.15,90000.0,5.9962,6.0046,5.9878,5.9878,90000.0
2011-12-15 11:50:00,7.15,7.16,7.15,7.15,120000.0,5.9878,5.9962,5.9878,5.9878,120000.0
2011-12-15 12:00:00,7.15,7.16,7.15,7.15,325000.0,5.9878,5.9962,5.9878,5.9878,325000.0
2011-12-15 12:10:00,7.15,7.17,7.15,7.17,105000.0,5.9878,6.0046,5.9878,6.0046,105000.0
2011-12-15 12:20:00,7.17,7.18,7.17,7.18,54000.0,6.0046,6.0129,6.0046,6.0129,54000.0
2011-12-15 12:30:00,7.17,7.18,7.16,7.17,48000.0,6.0046,6.0129,5.9962,6.0046,48000.0
2011-12-15 12:40:00,7.17,7.19,7.17,7.19,63000.0,6.0046,6.0213,6.0046,6.0213,63000.0
2011-12-15 12:50:00,7.19,7.19,7.16,7.17,40000.0,6.0213,6.0213,5.9962,6.0046,40000.0
2011-12-15 13:00:00,7.17,7.19,7.17,7.18,61000.0,6.0046,6.0213,6.0046,6.0129,61000.0
2011-12-15 13:10:00,7.18,7.2,7.18,7.2,48000.0,6.0129,6.0297,6.0129,6.0297,48000.0
2011-12-15 13:20:00,7.2,7.2,7.17,7.17,138000.0,6.0297,6.0297,6.0046,6.0046,138000.0
2011-12-15 13:30:00,7.17,7.18,7.15,7.18,187000.0,6.0046,6.0129,5.9878,6.0129,187000.0
2011-12-15 13:40:00,7.18,7.21,7.17,7.21,143000.0,6.0129,6.0381,6.0046,6.0381,143000.0
2011-12-15 13:50:00,7.21,7.22,7.2,7.21,52000.0,6.0381,6.0464,6.0297,6.0381,52000.0
2011-12-15 14:00:00,7.21,7.22,7.2,7.2,67000.0,6.0381,6.0464,6.0297,6.0297,67000.0
2011-12-15 14:10:00,7.2,7.21,7.2,7.2,41000.0,6.0297,6.0381,6.0297,6.0297,41000.0
2011-12-15 14:20:00,7.21,7.21,7.18,7.19,50000.0,6.0381,6.0381,6.0129,6.0213,50000.0
2011-12-15 14:30:00,7.19,7.2,7.18,7.2,67000.0,6.0213,6.0297,6.0129,6.0297,67000.0
2011-12-15 14:40:00,7.2,7.2,7.17,7.17,45000.0,6.0297,6.0297,6.0046,6.0046,45000.0
2011-12-15 14:50:00,7.17,7.18,7.16,7.17,63000.0,6.0046,6.0129,5.9962,6.0046,63000.0
2011-12-15 15:00:00,7.17,7.18,7.16,7.18,100000.0,6.0046,6.0129,5.9962,6.0129,100000.0
2011-12-15 15:10:00,7.18,7.18,7.16,7.18,114000.0,6.0129,6.0129,5.9962,6.0129,114000.0
2011-12-15 15:20:00,7.18,7.18,7.15,7.16,133000.0,6.0129,6.0129,5.9878,5.9962,133000.0
2011-12-15 15:30:00,7.15,7.16,7.15,7.16,397000.0,5.9878,5.9962,5.9878,5.9962,397000.0
2011-12-15 15:40:00,7.16,7.16,7.14,7.15,606000.0,5.9962,5.9962,5.9794,5.9878,606000.0
2011-12-15 15:50:00,7.15,7.16,7.14,7.15,1125000.0,5.9878,5.9962,5.9794,5.9878,1125000.0
2011-12-16 09:30:00,7.17,7.2,7.16,7.19,1304000.0,6.0046,6.0297,5.9962,6.0213,1304000.0
2011-12-16 09:40:00,7.18,7.19,7.15,7.16,354000.0,6.0129,6.0213,5.9878,5.9962,354000.0
2011-12-16 09:50:00,7.16,7.21,7.16,7.21,167000.0,5.9962,6.0381,5.9962,6.0381,167000.0
2011-12-16 10:00:00,7.2,7.23,7.2,7.23,135000.0,6.0297,6.0548,6.0297,6.0548,135000.0
2011-12-16 10:10:00,7.22,7.25,7.22,7.25,114000.0,6.0464,6.0716,6.0464,6.0716,114000.0
2011-12-16 10:20:00,7.25,7.25,7.2,7.2,88000.0,6.0716,6.0716,6.0297,6.0297,88000.0
2011-12-16 10:30:00,7.21,7.25,7.2,7.25,103000.0,6.0381,6.0716,6.0297,6.0716,103000.0
2011-12-16 10:40:00,7.25,7.25,7.23,7.23,58000.0,6.0716,6.0716,6.0548,6.0548,58000.0
2011-12-16 10:50:00,7.23,7.24,7.23,7.23,57000.0,6.0548,6.0632,6.0548,6.0548,57000.0
2011-12-16 11:00:00,7.24,7.24,7.2,7.2,86000.0,6.0632,6.0632,6.0297,6.0297,86000.0
2011-12-16 11:10:00,7.2,7.21,7.2,7.2,65000.0,6.0297,6.0381,6.0297,6.0297,65000.0
2011-12-16 11:20:00,7.2,7.21,7.2,7.21,42000.0,6.0297,6.0381,6.0297,6.0381,42000.0
2011-12-16 11:30:00,7.21,7.22,7.2,7.2,72000.0,6.0381,6.0464,6.0297,6.0297,72000.0
2011-12-16 11:40:00,7.2,7.21,7.19,7.19,96000.0,6.0297,6.0381,6.0213,6.0213,96000.0
2011-12-16 11:50:00,7.19,7.2,7.17,7.17,55000.0,6.0213,6.0297,6.0046,6.0046,55000.0
2011-12-16 12:00:00,7.17,7.21,7.16,7.21,133000.0,6.0046,6.0381,5.9962,6.0381,133000.0
2011-12-16 12:10:00,7.21,7.22,7.2,7.22,52000.0,6.0381,6.0464,6.0297,6.0464,52000.0
2011-12-16 12:20:00,7.22,7.23,7.21,7.22,341000.0,6.0464,6.0548,6.0381,6.0464,341000.0
2011-12-16 12:30:00,7.22,7.23,7.2,7.2,115000.0,6.0464,6.0548,6.0297,6.0297,115000.0
2011-12-16 12:40:00,7.2,7.21,7.2,7.21,66000.0,6.0297,6.0381,6.0297,6.0381,66000.0
2011-12-16 12:50:00,7.22,7.23,7.21,7.22,62000.0,6.0464,6.0548,6.0381,6.0464,62000.0
2011-12-16 13:00:00,7.23,7.24,7.23,7.23,60000.0,6.0548,6.0632,6.0548,6.0548,60000.0
2011-12-16 13:10:00,7.23,7.25,7.23,7.25,229000.0,6.0548,6.0716,6.0548,6.0716,229000.0
2011-12-16 13:20:00,7.25,7.27,7.25,7.26,122000.0,6.0716,6.0883,6.0716,6.0799,122000.0
2011-12-16 13:30:00,7.26,7.26,7.24,7.24,51000.0,6.0799,6.0799,6.0632,6.0632,51000.0
2011-12-16 13:40:00,7.24,7.26,7.23,7.26,57000.0,6.0632,6.0799,6.0548,6.0799,57000.0
2011-12-16 13:50:00,7.25,7.29,7.25,7.27,261000.0,6.0716,6.1051,6.0716,6.0883,261000.0
2011-12-16 14:00:00,7.26,7.29,7.25,7.29,424000.0,6.0799,6.1051,6.0716,6.1051,424000.0
2011-12-16 14:10:00,7.29,7.29,7.25,7.26,124000.0,6.1051,6.1051,6.0716,6.0799,124000.0
2011-12-16 14:20:00,7.25,7.25,7.23,7.24,24000.0,6.0716,6.0716,6.0548,6.0632,24000.0
2011-12-16 14:30:00,7.24,7.25,7.23,7.23,32000.0,6.0632,6.0716,6.0548,6.0548,32000.0
2011-12-16 14:40:00,7.24,7.25,7.23,7.25,31000.0,6.0632,6.0716,6.0548,6.0716,31000.0
2011-12-16 14:50:00,7.25,7.25,7.24,7.24,53000.0,6.0716,6.0716,6.0632,6.0632,53000.0
2011-12-16 15:00:00,7.24,7.26,7.24,7.24,98000.0,6.0632,6.0799,6.0632,6.0632,98000.0
2011-12-16 15:10:00,7.24,7.26,7.24,7.26,178000.0,6.0632,6.0799,6.0632,6.0799,178000.0
2011-12-16 15:20:00,7.26,7.26,7.25,7.25,196000.0,6.0799,6.0799,6.0716,6.0716,196000.0
2011-12-16 15:30:00,7.25,7.27,7.25,7.27,153000.0,6.0716,6.0883,6.0716,6.0883,153000.0
2011-12-16 15:40:00,7.27,7.29,7.26,7.29,254000.0,6.0883,6.1051,6.0799,6.1051,254000.0
2011-12-16 15:50:00,7.29,7.3,7.28,7.28,671000.0,6.1051,6.1134,6.0967,6.0967,671000.0
2011-12-19 09:30:00,7.31,7.36,7.23,7.31,329000.0,6.1218,6.1637,6.0548,6.1218,329000.0
2011-12-19 09:40:00,7.31,7.32,7.3,7.31,35000.0,6.1218,6.1302,6.1134,6.1218,35000.0
2011-12-19 09:50:00,7.3,7.32,7.29,7.32,75000.0,6.1134,6.1302,6.1051,6.1302,75000.0
2011-12-19 10:00:00,7.32,7.32,7.29,7.3,86000.0,6.1302,6.1302,6.1051,6.1134,86000.0
2011-12-19 10:10:00,7.3,7.31,7.29,7.3,72000.0,6.1134,6.1218,6.1051,6.1134,72000.0
2011-12-19 10:20:00,7.3,7.36,7.3,7.36,336000.0,6.1134,6.1637,6.1134,6.1637,336000.0
2011-12-19 10:30:00,7.36,7.37,7.35,7.35,66000.0,6.1637,6.1721,6.1553,6.1553,66000.0
2011-12-19 10:40:00,7.34,7.34,7.29,7.3,211000.0,6.1469,6.1469,6.1051,6.1134,211000.0
2011-12-19 10:50:00,7.29,7.29,7.25,7.25,194000.0,6.1051,6.1051,6.0716,6.0716,194000.0
2011-12-19 11:00:00,7.25,7.27,7.23,7.24,174000.0,6.0716,6.0883,6.0548,6.0632,174000.0
2011-12-19 11:10:00,7.24,7.24,7.21,7.22,185000.0,6.0632,6.0632,6.0381,6.0464,185000.0
2011-12-19 11:20:00,7.21,7.22,7.2,7.21,67000.0,6.0381,6.0464,6.0297,6.0381,67000.0
2011-12-19 11:30:00,7.21,7.21,7.2,7.21,38000.0,6.0381,6.0381,6.0297,6.0381,38000.0
2011-12-19 11:40:00,7.21,7.21,7.18,7.21,96000.0,6.0381,6.0381,6.0129,6.0381,96000.0
2011-12-19 11:50:00,7.21,7.22,7.2,7.2,50000.0,6.0381,6.0464,6.0297,6.0297,50000.0
2011-12-19 12:00:00,7.2,7.23,7.2,7.23,62000.0,6.0297,6.0548,6.0297,6.0548,62000.0
2011-12-19 12:10:00,7.23,7.24,7.22,7.24,45000.0,6.0548,6.0632,6.0464,6.0632,45000.0
2011-12-19 12:20:00,7.24,7.24,7.23,7.24,13000.0,6.0632,6.0632,6.0548,6.0632,13000.0
2011-12-19 12:30:00,7.23,7.24,7.23,7.23,36000.0,6.0548,6.0632,6.0548,6.0548,36000.0
2011-12-19 12:40:00,7.23,7.24,7.23,7.23,18000.0,6.0548,6.0632,6.0548,6.0548,18000.0
2011-12-19 12:50:00,7.23,7.25,7.23,7.25,43000.0,6.0548,6.0716,6.0548,6.0716,43000.0
2011-12-19 13:00:00,7.25,7.25,7.24,7.25,57000.0,6.0716,6.0716,6.0632,6.0716,57000.0
2011-12-19 13:10:00,7.24,7.24,7.21,7.21,53000.0,6.0632,6.0632,6.0381,6.0381,53000.0
2011-12-19 13:20:00,7.21,7.22,7.21,7.21,19000.0,6.0381,6.0464,6.0381,6.0381,19000.0
2011-12-19 13:30:00,7.21,7.21,7.21,7.21,24000.0,6.0381,6.0381,6.0381,6.0381,24000.0
2011-12-19 13:40:00,7.21,7.21,7.2,7.21,29000.0,6.0381,6.0381,6.0297,6.0381,29000.0
2011-12-19 13:50:00,7.21,7.22,7.21,7.21,20000.0,6.0381,6.0464,6.0381,6.0381,20000.0
2011-12-19 14:00:00,7.21,7.22,7.21,7.21,44000.0,6.0381,6.0464,6.0381,6.0381,44000.0
2011-12-19 14:10:00,7.2,7.21,7.2,7.2,64000.0,6.0297,6.0381,6.0297,6.0297,64000.0
2011-12-19 14:20:00,7.2,7.2,7.19,7.19,45000.0,6.0297,6.0297,6.0213,6.0213,45000.0
2011-12-19 14:30:00,7.19,7.2,7.17,7.17,126000.0,6.0213,6.0297,6.0046,6.0046,126000.0
2011-12-19 14:40:00,7.18,7.19,7.18,7.19,44000.0,6.0129,6.0213,6.0129,6.0213,44000.0
2011-12-19 14:50:00,7.19,7.2,7.18,7.2,47000.0,6.0213,6.0297,6.0129,6.0297,47000.0
2011-12-19 15:00:00,7.19,7.2,7.16,7.17,117000.0,6.0213,6.0297,5.9962,6.0046,117000.0
2011-12-19 15:10:00,7.17,7.17,7.15,7.17,107000.0,6.0046,6.0046,5.9878,6.0046,107000.0
2011-12-19 15:20:00,7.17,7.18,7.15,7.17,147000.0,6.0046,6.0129,5.9878,6.0046,147000.0
2011-12-19 15:30:00,7.16,7.18,7.15,7.18,125000.0,5.9962,6.0129,5.9878,6.0129,125000.0
2011-12-19 15:40:00,7.17,7.18,7.14,7.14,207000.0,6.0046,6.0129,5.9794,5.9794,207000.0
2011-12-19 15:50:00,7.14,7.16,7.12,7.16,415000.0,5.9794,5.9962,5.9627,5.9962,415000.0
2011-12-20 09:30:00,7.22,7.23,7.17,7.22,905000.0,6.0464,6.0548,6.0046,6.0464,905000.0
2011-12-20 09:40:00,7.23,7.27,7.23,7.23,390000.0,6.0548,6.0883,6.0548,6.0548,390000.0
2011-12-20 09:50:00,7.23,7.27,7.23,7.26,188000.0,6.0548,6.0883,6.0548,6.0799,188000.0
2011-12-20 10:00:00,7.27,7.29,7.23,7.25,210000.0,6.0883,6.1051,6.0548,6.0716,210000.0
2011-12-20 10:10:00,7.25,7.25,7.22,7.22,78000.0,6.0716,6.0716,6.0464,6.0464,78000.0
2011-12-20 10:20:00,7.22,7.24,7.2,7.24,90000.0,6.0464,6.0632,6.0297,6.0632,90000.0
2011-12-20 10:30:00,7.24,7.24,7.21,7.22,59000.0,6.0632,6.0632,6.0381,6.0464,59000.0
2011-12-20 10:40:00,7.22,7.23,7.22,7.22,56000.0,6.0464,6.0548,6.0464,6.0464,56000.0
2011-12-20 10:50:00,7.22,7.23,7.22,7.22,90000.0,6.0464,6.0548,6.0464,6.0464,90000.0
2011-12-20 11:00:00,7.22,7.25,7.22,7.25,102000.0,6.0464,6.0716,6.0464,6.0716,102000.0
2011-12-20 11:10:00,7.24,7.27,7.24,7.27,142000.0,6.0632,6.0883,6.0632,6.0883,142000.0
2011-12-20 11:20:00,7.27,7.29,7.25,7.29,96000.0,6.0883,6.1051,6.0716,6.1051,96000.0
2011-12-20 11:30:00,7.29,7.3,7.28,7.28,70000.0,6.1051,6.1134,6.0967,6.0967,70000.0
2011-12-20 11:40:00,7.28,7.29,7.27,7.29,110000.0,6.0967,6.1051,6.0883,6.1051,110000.0
2011-12-20 11:50:00,7.29,7.29,7.27,7.27,169000.0,6.1051,6.1051,6.0883,6.0883,169000.0
2011-12-20 12:00:00,7.27,7.27,7.25,7.26,43000.0,6.0883,6.0883,6.0716,6.0799,43000.0
2011-12-20 12:10:00,7.26,7.28,7.26,7.27,29000.0,6.0799,6.0967,6.0799,6.0883,29000.0
2011-12-20 12:20:00,7.27,7.27,7.26,7.26,42000.0,6.0883,6.0883,6.0799,6.0799,42000.0
2011-12-20 12:30:00,7.26,7.26,7.24,7.25,55000.0,6.0799,6.0799,6.0632,6.0716,55000.0
2011-12-20 12:40:00,7.25,7.25,7.23,7.24,172000.0,6.0716,6.0716,6.0548,6.0632,172000.0
2011-12-20 12:50:00,7.24,7.24,7.22,7.24,75000.0,6.0632,6.0632,6.0464,6.0632,75000.0
2011-12-20 13:00:00,7.25,7.27,7.24,7.27,112000.0,6.0716,6.0883,6.0632,6.0883,112000.0
2011-12-20 13:10:00,7.26,7.27,7.25,7.26,50000.0,6.0799,6.0883,6.0716,6.0799,50000.0
2011-12-20 13:20:00,7.26,7.26,7.24,7.25,33000.0,6.0799,6.0799,6.0632,6.0716,33000.0
2011-12-20 13:30:00,7.24,7.25,7.23,7.23,64000.0,6.0632,6.0716,6.0548,6.0548,64000.0
2011-12-20 13:40:00,7.23,7.24,7.22,7.24,379000.0,6.0548,6.0632,6.0464,6.0632,379000.0
2011-12-20 13:50:00,7.25,7.25,7.22,7.23,67000.0,6.0716,6.0716,6.0464,6.0548,67000.0
2011-12-20 14:00:00,7.22,7.24,7.22,7.24,65000.0,6.0464,6.0632,6.0464,6.0632,65000.0
2011-12-20 14:10:00,7.24,7.24,7.23,7.24,50000.0,6.0632,6.0632,6.0548,6.0632,50000.0
2011-12-20 14:20:00,7.23,7.25,7.23,7.24,67000.0,6.0548,6.0716,6.0548,6.0632,67000.0
2011-12-20 14:30:00,7.24,7.26,7.24,7.24,141000.0,6.0632,6.0799,6.0632,6.0632,141000.0
2011-12-20 14:40:00,7.25,7.28,7.25,7.27,130000.0,6.0716,6.0967,6.0716,6.0883,130000.0
2011-12-20 14:50:00,7.27,7.27,7.25,7.25,65000.0,6.0883,6.0883,6.0716,6.0716,65000.0
2011-12-20 15:00:00,7.25,7.27,7.25,7.26,61000.0,6.0716,6.0883,6.0716,6.0799,61000.0
2011-12-20 15:10:00,7.26,7.28,7.25,7.26,201000.0,6.0799,6.0967,6.0716,6.0799,201000.0
2011-12-20 15:20:00,7.25,7.26,7.24,7.26,176000.0,6.0716,6.0799,6.0632,6.0799,176000.0
2011-12-20 15:30:00,7.26,7.27,7.25,7.26,171000.0,6.0799,6.0883,6.0716,6.0799,171000.0
2011-12-20 15:40:00,7.26,7.28,7.26,7.26,273000.0,6.0799,6.0967,6.0799,6.0799,273000.0
2011-12-20 15:50:00,7.26,7.28,7.25,7.27,327000.0,6.0799,6.0967,6.0716,6.0883,327000.0
2011-12-21 09:30:00,7.25,7.25,7.2,7.2,422000.0,6.0716,6.0716,6.0297,6.0297,422000.0
2011-12-21 09:40:00,7.2,7.22,7.18,7.2,82000.0,6.0297,6.0464,6.0129,6.0297,82000.0
2011-12-21 09:50:00,7.2,7.2,7.18,7.19,69000.0,6.0297,6.0297,6.0129,6.0213,69000.0
2011-12-21 10:00:00,7.18,7.18,7.15,7.17,238000.0,6.0129,6.0129,5.9878,6.0046,238000.0
2011-12-21 10:10:00,7.17,7.21,7.17,7.21,50000.0,6.0046,6.0381,6.0046,6.0381,50000.0
2011-12-21 10:20:00,7.21,7.23,7.2,7.2,102000.0,6.0381,6.0548,6.0297,6.0297,102000.0
2011-12-21 10:30:00,7.2,7.21,7.2,7.2,60000.0,6.0297,6.0381,6.0297,6.0297,60000.0
2011-12-21 10:40:00,7.2,7.21,7.2,7.21,67000.0,6.0297,6.0381,6.0297,6.0381,67000.0
2011-12-21 10:50:00,7.2,7.2,7.16,7.17,94000.0,6.0297,6.0297,5.9962,6.0046,94000.0
2011-12-21 11:00:00,7.17,7.18,7.16,7.18,69000.0,6.0046,6.0129,5.9962,6.0129,69000.0
2011-12-21 11:10:00,7.19,7.19,7.18,7.18,41000.0,6.0213,6.0213,6.0129,6.0129,41000.0
2011-12-21 11:20:00,7.18,7.2,7.18,7.2,72000.0,6.0129,6.0297,6.0129,6.0297,72000.0
2011-12-21 11:30:00,7.2,7.21,7.2,7.2,18000.0,6.0297,6.0381,6.0297,6.0297,18000.0
2011-12-21 11:40:00,7.2,7.23,7.2,7.23,49000.0,6.0297,6.0548,6.0297,6.0548,49000.0
2011-12-21 11:50:00,7.23,7.23,7.22,7.23,46000.0,6.0548,6.0548,6.0464,6.0548,46000.0
2011-12-21 12:00:00,7.24,7.25,7.21,7.21,59000.0,6.0632,6.0716,6.0381,6.0381,59000.0
2011-12-21 12:10:00,7.21,7.23,7.21,7.23,18000.0,6.0381,6.0548,6.0381,6.0548,18000.0
2011-12-21 12:20:00,7.23,7.23,7.18,7.18,53000.0,6.0548,6.0548,6.0129,6.0129,53000.0
2011-12-21 12:30:00,7.19,7.2,7.19,7.2,43000.0,6.0213,6.0297,6.0213,6.0297,43000.0
2011-12-21 12:40:00,7.2,7.2,7.19,7.19,60000.0,6.0297,6.0297,6.0213,6.0213,60000.0
2011-12-21 12:50:00,7.19,7.19,7.17,7.18,159000.0,6.0213,6.0213,6.0046,6.0129,159000.0
2011-12-21 13:00:00,7.18,7.19,7.16,7.17,218000.0,6.0129,6.0213,5.9962,6.0046,218000.0
2011-12-21 13:10:00,7.16,7.17,7.15,7.16,46000.0,5.9962,6.0046,5.9878,5.9962,46000.0
2011-12-21 13:20:00,7.16,7.18,7.16,7.18,34000.0,5.9962,6.0129,5.9962,6.0129,34000.0
2011-12-21 13:30:00,7.18,7.2,7.18,7.2,72000.0,6.0129,6.0297,6.0129,6.0297,72000.0
2011-12-21 13:40:00,7.2,7.2,7.18,7.19,33000.0,6.0297,6.0297,6.0129,6.0213,33000.0
2011-12-21 13:50:00,7.19,7.21,7.18,7.18,170000.0,6.0213,6.0381,6.0129,6.0129,170000.0
2011-12-21 14:00:00,7.19,7.22,7.19,7.21,76000.0,6.0213,6.0464,6.0213,6.0381,76000.0
2011-12-21 14:10:00,7.21,7.22,7.21,7.21,68000.0,6.0381,6.0464,6.0381,6.0381,68000.0
2011-12-21 14:20:00,7.21,7.22,7.21,7.22,45000.0,6.0381,6.0464,6.0381,6.0464,45000.0
2011-12-21 14:30:00,7.23,7.23,7.21,7.23,41000.0,6.0548,6.0548,6.0381,6.0548,41000.0
2011-12-21 14:40:00,7.22,7.23,7.21,7.23,29000.0,6.0464,6.0548,6.0381,6.0548,29000.0
2011-12-21 14:50:00,7.22,7.23,7.22,7.22,55000.0,6.0464,6.0548,6.0464,6.0464,55000.0
2011-12-21 15:00:00,7.21,7.22,7.21,7.21,129000.0,6.0381,6.0464,6.0381,6.0381,129000.0
2011-12-21 15:10:00,7.21,7.24,7.21,7.23,113000.0,6.0381,6.0632,6.0381,6.0548,113000.0
2011-12-21 15:20:00,7.23,7.23,7.22,7.23,90000.0,6.0548,6.0548,6.0464,6.0548,90000.0
2011-12-21 15:30:00,7.23,7.26,7.23,7.25,170000.0,6.0548,6.0799,6.0548,6.0716,170000.0
2011-12-21 15:40:00,7.26,7.26,7.23,7.23,117000.0,6.0799,6.0799,6.0548,6.0548,117000.0
2011-12-21 15:50:00,7.23,7.24,7.22,7.24,170000.0,6.0548,6.0632,6.0464,6.0632,170000.0
2011-12-22 09:30:00,7.24,7.24,7.2,7.22,103000.0,6.0632,6.0632,6.0297,6.0464,103000.0
2011-12-22 09:40:00,7.22,7.25,7.18,7.18,145000.0,6.0464,6.0716,6.0129,6.0129,145000.0
2011-12-22 09:50:00,7.18,7.23,7.17,7.23,134000.0,6.0129,6.0548,6.0046,6.0548,134000.0
2011-12-22 10:00:00,7.23,7.24,7.18,7.18,545000.0,6.0548,6.0632,6.0129,6.0129,545000.0
2011-12-22 10:10:00,7.18,7.21,7.18,7.2,112000.0,6.0129,6.0381,6.0129,6.0297,112000.0
2011-12-22 10:20:00,7.2,7.21,7.2,7.2,62000.0,6.0297,6.0381,6.0297,6.0297,62000.0
2011-12-22 10:30:00,7.19,7.2,7.16,7.16,57000.0,6.0213,6.0297,5.9962,5.9962,57000.0
2011-12-22 10:40:00,7.16,7.17,7.15,7.16,150000.0,5.9962,6.0046,5.9878,5.9962,150000.0
2011-12-22 10:50:00,7.16,7.17,7.15,7.17,64000.0,5.9962,6.0046,5.9878,6.0046,64000.0
2011-12-22 11:00:00,7.17,7.17,7.16,7.16,34000.0,6.0046,6.0046,5.9962,5.9962,34000.0
2011-12-22 11:10:00,7.15,7.15,7.13,7.14,95000.0,5.9878,5.9878,5.9711,5.9794,95000.0
2011-12-22 11:20:00,7.14,7.15,7.14,7.14,41000.0,5.9794,5.9878,5.9794,5.9794,41000.0
2011-12-22 11:30:00,7.15,7.15,7.14,7.15,64000.0,5.9878,5.9878,5.9794,5.9878,64000.0
2011-12-22 11:40:00,7.15,7.17,7.15,7.15,51000.0,5.9878,6.0046,5.9878,5.9878,51000.0
2011-12-22 11:50:00,7.15,7.15,7.15,7.15,80000.0,5.9878,5.9878,5.9878,5.9878,80000.0
2011-12-22 12:00:00,7.15,7.15,7.14,7.14,60000.0,5.9878,5.9878,5.9794,5.9794,60000.0
2011-12-22 12:10:00,7.14,7.15,7.14,7.14,41000.0,5.9794,5.9878,5.9794,5.9794,41000.0
2011-12-22 12:20:00,7.14,7.14,7.14,7.14,38000.0,5.9794,5.9794,5.9794,5.9794,38000.0
2011-12-22 12:30:00,7.14,7.15,7.14,7.14,196000.0,5.9794,5.9878,5.9794,5.9794,196000.0
2011-12-22 12:40:00,7.14,7.14,7.12,7.13,100000.0,5.9794,5.9794,5.9627,5.9711,100000.0
2011-12-22 12:50:00,7.13,7.13,7.12,7.12,23000.0,5.9711,5.9711,5.9627,5.9627,23000.0
2011-12-22 13:00:00,7.12,7.12,7.1,7.1,102000.0,5.9627,5.9627,5.9459,5.9459,102000.0
2011-12-22 13:10:00,7.11,7.12,7.1,7.12,152000.0,5.9543,5.9627,5.9459,5.9627,152000.0
2011-12-22 13:20:00,7.12,7.12,7.11,7.12,62000.0,5.9627,5.9627,5.9543,5.9627,62000.0
2011-12-22 13:30:00,7.12,7.12,7.11,7.11,105000.0,5.9627,5.9627,5.9543,5.9543,105000.0
2011-12-22 13:40:00,7.1,7.12,7.1,7.11,88000.0,5.9459,5.9627,5.9459,5.9543,88000.0
2011-12-22 13:50:00,7.12,7.12,7.1,7.1,95000.0,5.9627,5.9627,5.9459,5.9459,95000.0
2011-12-22 14:00:00,7.1,7.1,7.07,7.08,241000.0,5.9459,5.9459,5.9208,5.9292,241000.0
2011-12-22 14:10:00,7.08,7.1,7.08,7.1,196000.0,5.9292,5.9459,5.9292,5.9459,196000.0
2011-12-22 14:20:00,7.1,7.1,7.1,7.1,62000.0,5.9459,5.9459,5.9459,5.9459,62000.0
2011-12-22 14:30:00,7.11,7.11,7.1,7.1,136000.0,5.9543,5.9543,5.9459,5.9459,136000.0
2011-12-22 14:40:00,7.1,7.11,7.1,7.1,101000.0,5.9459,5.9543,5.9459,5.9459,101000.0
2011-12-22 14:50:00,7.09,7.1,7.08,7.09,127000.0,5.9376,5.9459,5.9292,5.9376,127000.0
2011-12-22 15:00:00,7.09,7.11,7.09,7.11,117000.0,5.9376,5.9543,5.9376,5.9543,117000.0
2011-12-22 15:10:00,7.11,7.12,7.1,7.1,146000.0,5.9543,5.9627,5.9459,5.9459,146000.0
2011-12-22 15:20:00,7.1,7.1,7.1,7.1,137000.0,5.9459,5.9459,5.9459,5.9459,137000.0
2011-12-22 15:30:00,7.1,7.11,7.09,7.09,243000.0,5.9459,5.9543,5.9376,5.9376,243000.0
2011-12-22 15:40:00,7.09,7.1,7.08,7.09,346000.0,5.9376,5.9459,5.9292,5.9376,346000.0
2011-12-22 15:50:00,7.09,7.09,7.07,7.08,480000.0,5.9376,5.9376,5.9208,5.9292,480000.0
2011-12-23 09:30:00,7.1,7.12,7.05,7.05,461000.0,5.9459,5.9627,5.9041,5.9041,461000.0
2011-12-23 09:40:00,7.06,7.07,6.99,7.04,436000.0,5.9124,5.9208,5.8538,5.8957,436000.0
2011-12-23 09:50:00,7.04,7.06,7.03,7.05,74000.0,5.8957,5.9124,5.8873,5.9041,74000.0
2011-12-23 10:00:00,7.06,7.08,7.05,7.07,80000.0,5.9124,5.9292,5.9041,5.9208,80000.0
2011-12-23 10:10:00,7.07,7.08,7.06,7.07,83000.0,5.9208,5.9292,5.9124,5.9208,83000.0
2011-12-23 10:20:00,7.07,7.09,7.07,7.08,92000.0,5.9208,5.9376,5.9208,5.9292,92000.0
2011-12-23 10:30:00,7.07,7.08,7.07,7.07,71000.0,5.9208,5.9292,5.9208,5.9208,71000.0
2011-12-23 10:40:00,7.07,7.08,7.07,7.08,71000.0,5.9208,5.9292,5.9208,5.9292,71000.0
2011-12-23 10:50:00,7.08,7.09,7.08,7.09,58000.0,5.9292,5.9376,5.9292,5.9376,58000.0
2011-12-23 11:00:00,7.09,7.1,7.09,7.1,70000.0,5.9376,5.9459,5.9376,5.9459,70000.0
2011-12-23 11:10:00,7.1,7.11,7.1,7.11,56000.0,5.9459,5.9543,5.9459,5.9543,56000.0
2011-12-23 11:20:00,7.11,7.11,7.09,7.1,64000.0,5.9543,5.9543,5.9376,5.9459,64000.0
2011-12-23 11:30:00,7.1,7.12,7.1,7.1,73000.0,5.9459,5.9627,5.9459,5.9459,73000.0
2011-12-23 11:40:00,7.1,7.1,7.1,7.1,20000.0,5.9459,5.9459,5.9459,5.9459,20000.0
2011-12-23 11:50:00,7.1,7.11,7.1,7.11,25000.0,5.9459,5.9543,5.9459,5.9543,25000.0
2011-12-23 12:00:00,7.11,7.11,7.1,7.11,44000.0,5.9543,5.9543,5.9459,5.9543,44000.0
2011-12-23 12:10:00,7.11,7.12,7.1,7.11,46000.0,5.9543,5.9627,5.9459,5.9543,46000.0
2011-12-23 12:20:00,7.11,7.11,7.1,7.11,54000.0,5.9543,5.9543,5.9459,5.9543,54000.0
2011-12-23 12:30:00,7.11,7.14,7.11,7.13,51000.0,5.9543,5.9794,5.9543,5.9711,51000.0
2011-12-23 12:40:00,7.13,7.14,7.12,7.13,35000.0,5.9711,5.9794,5.9627,5.9711,35000.0
2011-12-23 12:50:00,7.13,7.13,7.11,7.12,126000.0,5.9711,5.9711,5.9543,5.9627,126000.0
2011-12-23 13:00:00,7.12,7.12,7.1,7.11,35000.0,5.9627,5.9627,5.9459,5.9543,35000.0
2011-12-23 13:10:00,7.11,7.13,7.11,7.12,47000.0,5.9543,5.9711,5.9543,5.9627,47000.0
2011-12-23 13:20:00,7.12,7.12,7.11,7.12,21000.0,5.9627,5.9627,5.9543,5.9627,21000.0
2011-12-23 13:30:00,7.12,7.14,7.12,7.14,22000.0,5.9627,5.9794,5.9627,5.9794,22000.0
2011-12-23 13:40:00,7.13,7.14,7.13,7.14,16000.0,5.9711,5.9794,5.9711,5.9794,16000.0
2011-12-23 13:50:00,7.14,7.14,7.13,7.14,42000.0,5.9794,5.9794,5.9711,5.9794,42000.0
2011-12-23 14:00:00,7.14,7.15,7.14,7.14,53000.0,5.9794,5.9878,5.9794,5.9794,53000.0
2011-12-23 14:10:00,7.14,7.14,7.14,7.14,43000.0,5.9794,5.9794,5.9794,5.9794,43000.0
2011-12-23 14:20:00,7.14,7.15,7.14,7.14,59000.0,5.9794,5.9878,5.9794,5.9794,59000.0
2011-12-23 14:30:00,7.14,7.15,7.14,7.14,45000.0,5.9794,5.9878,5.9794,5.9794,45000.0
2011-12-23 14:40:00,7.14,7.14,7.14,7.14,56000.0,5.9794,5.9794,5.9794,5.9794,56000.0
2011-12-23 14:50:00,7.14,7.15,7.13,7.14,112000.0,5.9794,5.9878,5.9711,5.9794,112000.0
2011-12-23 15:00:00,7.13,7.13,7.12,7.12,63000.0,5.9711,5.9711,5.9627,5.9627,63000.0
2011-12-23 15:10:00,7.12,7.13,7.1,7.1,157000.0,5.9627,5.9711,5.9459,5.9459,157000.0
2011-12-23 15:20:00,7.1,7.12,7.1,7.1,71000.0,5.9459,5.9627,5.9459,5.9459,71000.0
2011-12-23 15:30:00,7.1,7.11,7.1,7.1,137000.0,5.9459,5.9543,5.9459,5.9459,137000.0
2011-12-23 15:40:00,7.1,7.11,7.09,7.09,301000.0,5.9459,5.9543,5.9376,5.9376,301000.0
2011-12-23 15:50:00,7.09,7.1,7.09,7.1,454000.0,5.9376,5.9459,5.9376,5.9459,454000.0
2011-12-27 09:30:00,7.1,7.12,7.08,7.12,107000.0,5.9459,5.9627,5.9292,5.9627,107000.0
2011-12-27 09:40:00,7.12,7.18,7.12,7.18,99000.0,5.9627,6.0129,5.9627,6.0129,99000.0
2011-12-27 09:50:00,7.18,7.19,7.15,7.15,93000.0,6.0129,6.0213,5.9878,5.9878,93000.0
2011-12-27 10:00:00,7.15,7.17,7.14,7.17,84000.0,5.9878,6.0046,5.9794,6.0046,84000.0
2011-12-27 10:10:00,7.16,7.16,7.14,7.15,25000.0,5.9962,5.9962,5.9794,5.9878,25000.0
2011-12-27 10:20:00,7.15,7.15,7.14,7.14,57000.0,5.9878,5.9878,5.9794,5.9794,57000.0
2011-12-27 10:30:00,7.14,7.14,7.13,7.13,81000.0,5.9794,5.9794,5.9711,5.9711,81000.0
2011-12-27 10:40:00,7.13,7.13,7.11,7.12,65000.0,5.9711,5.9711,5.9543,5.9627,65000.0
2011-12-27 10:50:00,7.12,7.13,7.1,7.13,133000.0,5.9627,5.9711,5.9459,5.9711,133000.0
2011-12-27 11:00:00,7.13,7.13,7.12,7.12,52000.0,5.9711,5.9711,5.9627,5.9627,52000.0
2011-12-27 11:10:00,7.12,7.13,7.12,7.13,60000.0,5.9627,5.9711,5.9627,5.9711,60000.0
2011-12-27 11:20:00,7.14,7.14,7.13,7.14,55000.0,5.9794,5.9794,5.9711,5.9794,55000.0
2011-12-27 11:30:00,7.14,7.15,7.14,7.14,23000.0,5.9794,5.9878,5.9794,5.9794,23000.0
2011-12-27 11:40:00,7.14,7.14,7.13,7.13,15000.0,5.9794,5.9794,5.9711,5.9711,15000.0
2011-12-27 11:50:00,7.13,7.13,7.12,7.13,23000.0,5.9711,5.9711,5.9627,5.9711,23000.0
2011-12-27 12:00:00,7.12,7.13,7.12,7.13,61000.0,5.9627,5.9711,5.9627,5.9711,61000.0
2011-12-27 12:10:00,7.12,7.15,7.11,7.15,548000.0,5.9627,5.9878,5.9543,5.9878,548000.0
2011-12-27 12:20:00,7.15,7.17,7.15,7.17,64000.0,5.9878,6.0046,5.9878,6.0046,64000.0
2011-12-27 12:30:00,7.17,7.17,7.17,7.17,3000.0,6.0046,6.0046,6.0046,6.0046,3000.0
2011-12-27 12:40:00,7.17,7.2,7.17,7.2,150000.0,6.0046,6.0297,6.0046,6.0297,150000.0
2011-12-27 12:50:00,7.19,7.19,7.18,7.18,12000.0,6.0213,6.0213,6.0129,6.0129,12000.0
2011-12-27 13:00:00,7.18,7.18,7.17,7.17,42000.0,6.0129,6.0129,6.0046,6.0046,42000.0
2011-12-27 13:10:00,7.18,7.18,7.16,7.17,68000.0,6.0129,6.0129,5.9962,6.0046,68000.0
2011-12-27 13:20:00,7.17,7.18,7.17,7.18,22000.0,6.0046,6.0129,6.0046,6.0129,22000.0
2011-12-27 13:30:00,7.17,7.18,7.17,7.18,23000.0,6.0046,6.0129,6.0046,6.0129,23000.0
2011-12-27 13:40:00,7.18,7.18,7.18,7.18,11000.0,6.0129,6.0129,6.0129,6.0129,11000.0
2011-12-27 13:50:00,7.19,7.2,7.19,7.2,26000.0,6.0213,6.0297,6.0213,6.0297,26000.0
2011-12-27 14:00:00,7.2,7.21,7.2,7.21,39000.0,6.0297,6.0381,6.0297,6.0381,39000.0
2011-12-27 14:10:00,7.2,7.23,7.2,7.23,282000.0,6.0297,6.0548,6.0297,6.0548,282000.0
2011-12-27 14:20:00,7.23,7.23,7.21,7.21,53000.0,6.0548,6.0548,6.0381,6.0381,53000.0
2011-12-27 14:30:00,7.21,7.22,7.2,7.22,74000.0,6.0381,6.0464,6.0297,6.0464,74000.0
2011-12-27 14:40:00,7.22,7.22,7.22,7.22,73000.0,6.0464,6.0464,6.0464,6.0464,73000.0
2011-12-27 14:50:00,7.22,7.22,7.21,7.21,63000.0,6.0464,6.0464,6.0381,6.0381,63000.0
2011-12-27 15:00:00,7.22,7.22,7.2,7.21,96000.0,6.0464,6.0464,6.0297,6.0381,96000.0
2011-12-27 15:10:00,7.21,7.22,7.21,7.22,54000.0,6.0381,6.0464,6.0381,6.0464,54000.0
2011-12-27 15:20:00,7.22,7.22,7.21,7.21,59000.0,6.0464,6.0464,6.0381,6.0381,59000.0
2011-12-27 15:30:00,7.21,7.22,7.21,7.21,157000.0,6.0381,6.0464,6.0381,6.0381,157000.0
2011-12-27 15:40:00,7.21,7.22,7.2,7.22,105000.0,6.0381,6.0464,6.0297,6.0464,105000.0
2011-12-27 15:50:00,7.22,7.23,7.2,7.21,265000.0,6.0464,6.0548,6.0297,6.0381,265000.0
2011-12-28 09:30:00,7.22,7.28,7.18,7.28,393000.0,6.0464,6.0967,6.0129,6.0967,393000.0
2011-12-28 09:40:00,7.27,7.28,7.22,7.23,243000.0,6.0883,6.0967,6.0464,6.0548,243000.0
2011-12-28 09:50:00,7.23,7.23,7.2,7.22,187000.0,6.0548,6.0548,6.0297,6.0464,187000.0
2011-12-28 10:00:00,7.21,7.22,7.19,7.22,74000.0,6.0381,6.0464,6.0213,6.0464,74000.0
2011-12-28 10:10:00,7.22,7.22,7.17,7.2,108000.0,6.0464,6.0464,6.0046,6.0297,108000.0
2011-12-28 10:20:00,7.19,7.2,7.15,7.19,64000.0,6.0213,6.0297,5.9878,6.0213,64000.0
2011-12-28 10:30:00,7.18,7.19,7.17,7.17,68000.0,6.0129,6.0213,6.0046,6.0046,68000.0
2011-12-28 10:40:00,7.17,7.18,7.17,7.18,69000.0,6.0046,6.0129,6.0046,6.0129,69000.0
2011-12-28 10:50:00,7.18,7.19,7.18,7.18,44000.0,6.0129,6.0213,6.0129,6.0129,44000.0
2011-12-28 11:00:00,7.18,7.2,7.18,7.19,56000.0,6.0129,6.0297,6.0129,6.0213,56000.0
2011-12-28 11:10:00,7.2,7.2,7.18,7.2,77000.0,6.0297,6.0297,6.0129,6.0297,77000.0
2011-12-28 11:20:00,7.2,7.2,7.17,7.17,35000.0,6.0297,6.0297,6.0046,6.0046,35000.0
2011-12-28 11:30:00,7.17,7.18,7.17,7.18,109000.0,6.0046,6.0129,6.0046,6.0129,109000.0
2011-12-28 11:40:00,7.18,7.18,7.17,7.18,68000.0,6.0129,6.0129,6.0046,6.0129,68000.0
2011-12-28 11:50:00,7.18,7.18,7.17,7.18,51000.0,6.0129,6.0129,6.0046,6.0129,51000.0
2011-12-28 12:00:00,7.18,7.18,7.17,7.17,87000.0,6.0129,6.0129,6.0046,6.0046,87000.0
2011-12-28 12:10:00,7.17,7.19,7.16,7.19,61000.0,6.0046,6.0213,5.9962,6.0213,61000.0
2011-12-28 12:20:00,7.19,7.19,7.17,7.18,27000.0,6.0213,6.0213,6.0046,6.0129,27000.0
2011-12-28 12:30:00,7.17,7.18,7.16,7.17,30000.0,6.0046,6.0129,5.9962,6.0046,30000.0
2011-12-28 12:40:00,7.17,7.17,7.17,7.17,26000.0,6.0046,6.0046,6.0046,6.0046,26000.0
2011-12-28 12:50:00,7.17,7.18,7.17,7.18,59000.0,6.0046,6.0129,6.0046,6.0129,59000.0
2011-12-28 13:00:00,7.18,7.2,7.18,7.18,28000.0,6.0129,6.0297,6.0129,6.0129,28000.0
2011-12-28 13:10:00,7.18,7.19,7.18,7.19,38000.0,6.0129,6.0213,6.0129,6.0213,38000.0
2011-12-28 13:20:00,7.19,7.19,7.18,7.19,26000.0,6.0213,6.0213,6.0129,6.0213,26000.0
2011-12-28 13:30:00,7.19,7.2,7.19,7.2,64000.0,6.0213,6.0297,6.0213,6.0297,64000.0
2011-12-28 13:40:00,7.2,7.22,7.2,7.21,145000.0,6.0297,6.0464,6.0297,6.0381,145000.0
2011-12-28 13:50:00,7.21,7.21,7.2,7.2,39000.0,6.0381,6.0381,6.0297,6.0297,39000.0
2011-12-28 14:00:00,7.2,7.2,7.18,7.18,56000.0,6.0297,6.0297,6.0129,6.0129,56000.0
2011-12-28 14:10:00,7.19,7.19,7.18,7.18,88000.0,6.0213,6.0213,6.0129,6.0129,88000.0
2011-12-28 14:20:00,7.18,7.2,7.18,7.2,43000.0,6.0129,6.0297,6.0129,6.0297,43000.0
2011-12-28 14:30:00,7.2,7.2,7.18,7.18,107000.0,6.0297,6.0297,6.0129,6.0129,107000.0
2011-12-28 14:40:00,7.18,7.18,7.15,7.17,245000.0,6.0129,6.0129,5.9878,6.0046,245000.0
2011-12-28 14:50:00,7.17,7.17,7.16,7.16,164000.0,6.0046,6.0046,5.9962,5.9962,164000.0
2011-12-28 15:00:00,7.16,7.17,7.15,7.16,73000.0,5.9962,6.0046,5.9878,5.9962,73000.0
2011-12-28 15:10:00,7.17,7.19,7.17,7.18,95000.0,6.0046,6.0213,6.0046,6.0129,95000.0
2011-12-28 15:20:00,7.18,7.19,7.15,7.16,84000.0,6.0129,6.0213,5.9878,5.9962,84000.0
2011-12-28 15:30:00,7.15,7.17,7.14,7.16,137000.0,5.9878,6.0046,5.9794,5.9962,137000.0
2011-12-28 15:40:00,7.16,7.17,7.15,7.17,76000.0,5.9962,6.0046,5.9878,6.0046,76000.0
2011-12-28 15:50:00,7.17,7.17,7.16,7.17,273000.0,6.0046,6.0046,5.9962,6.0046,273000.0
2011-12-29 09:30:00,7.19,7.19,7.15,7.19,49000.0,6.0213,6.0213,5.9878,6.0213,49000.0
2011-12-29 09:40:00,7.18,7.2,7.18,7.19,57000.0,6.0129,6.0297,6.0129,6.0213,57000.0
2011-12-29 09:50:00,7.18,7.21,7.16,7.16,58000.0,6.0129,6.0381,5.9962,5.9962,58000.0
2011-12-29 10:00:00,7.17,7.18,7.15,7.18,153000.0,6.0046,6.0129,5.9878,6.0129,153000.0
2011-12-29 10:10:00,7.17,7.18,7.17,7.17,23000.0,6.0046,6.0129,6.0046,6.0046,23000.0
2011-12-29 10:20:00,7.17,7.18,7.17,7.17,50000.0,6.0046,6.0129,6.0046,6.0046,50000.0
2011-12-29 10:30:00,7.18,7.19,7.17,7.18,30000.0,6.0129,6.0213,6.0046,6.0129,30000.0
2011-12-29 10:40:00,7.18,7.18,7.17,7.18,23000.0,6.0129,6.0129,6.0046,6.0129,23000.0
2011-12-29 10:50:00,7.18,7.19,7.17,7.17,25000.0,6.0129,6.0213,6.0046,6.0046,25000.0
2011-12-29 11:00:00,7.18,7.2,7.17,7.17,34000.0,6.0129,6.0297,6.0046,6.0046,34000.0
2011-12-29 11:10:00,7.17,7.18,7.17,7.18,11000.0,6.0046,6.0129,6.0046,6.0129,11000.0
2011-12-29 11:20:00,7.17,7.19,7.17,7.18,67000.0,6.0046,6.0213,6.0046,6.0129,67000.0
2011-12-29 11:30:00,7.18,7.19,7.18,7.18,45000.0,6.0129,6.0213,6.0129,6.0129,45000.0
2011-12-29 11:40:00,7.18,7.19,7.18,7.18,32000.0,6.0129,6.0213,6.0129,6.0129,32000.0
2011-12-29 11:50:00,7.18,7.19,7.17,7.17,37000.0,6.0129,6.0213,6.0046,6.0046,37000.0
2011-12-29 12:00:00,7.18,7.19,7.17,7.18,32000.0,6.0129,6.0213,6.0046,6.0129,32000.0
2011-12-29 12:10:00,7.18,7.18,7.18,7.18,19000.0,6.0129,6.0129,6.0129,6.0129,19000.0
2011-12-29 12:20:00,7.19,7.19,7.18,7.18,11000.0,6.0213,6.0213,6.0129,6.0129,11000.0
2011-12-29 12:30:00,7.18,7.19,7.18,7.19,32000.0,6.0129,6.0213,6.0129,6.0213,32000.0
2011-12-29 12:40:00,7.2,7.2,7.19,7.19,71000.0,6.0297,6.0297,6.0213,6.0213,71000.0
2011-12-29 12:50:00,7.19,7.19,7.18,7.18,40000.0,6.0213,6.0213,6.0129,6.0129,40000.0
2011-12-29 13:00:00,7.19,7.19,7.18,7.18,30000.0,6.0213,6.0213,6.0129,6.0129,30000.0
2011-12-29 13:10:00,7.18,7.18,7.17,7.17,35000.0,6.0129,6.0129,6.0046,6.0046,35000.0
2011-12-29 13:20:00,7.18,7.19,7.18,7.18,66000.0,6.0129,6.0213,6.0129,6.0129,66000.0
2011-12-29 13:30:00,7.18,7.19,7.18,7.18,39000.0,6.0129,6.0213,6.0129,6.0129,39000.0
2011-12-29 13:40:00,7.18,7.19,7.18,7.18,37000.0,6.0129,6.0213,6.0129,6.0129,37000.0
2011-12-29 13:50:00,7.18,7.18,7.18,7.18,51000.0,6.0129,6.0129,6.0129,6.0129,51000.0
2011-12-29 14:00:00,7.18,7.18,7.17,7.17,48000.0,6.0129,6.0129,6.0046,6.0046,48000.0
2011-12-29 14:10:00,7.17,7.17,7.17,7.17,107000.0,6.0046,6.0046,6.0046,6.0046,107000.0
2011-12-29 14:20:00,7.17,7.17,7.15,7.15,81000.0,6.0046,6.0046,5.9878,5.9878,81000.0
2011-12-29 14:30:00,7.15,7.15,7.14,7.15,115000.0,5.9878,5.9878,5.9794,5.9878,115000.0
2011-12-29 14:40:00,7.15,7.15,7.14,7.15,62000.0,5.9878,5.9878,5.9794,5.9878,62000.0
2011-12-29 14:50:00,7.15,7.15,7.14,7.14,97000.0,5.9878,5.9878,5.9794,5.9794,97000.0
2011-12-29 15:00:00,7.14,7.14,7.13,7.14,73000.0,5.9794,5.9794,5.9711,5.9794,73000.0
2011-12-29 15:10:00,7.14,7.15,7.14,7.15,103000.0,5.9794,5.9878,5.9794,5.9878,103000.0
2011-12-29 15:20:00,7.15,7.15,7.13,7.14,123000.0,5.9878,5.9878,5.9711,5.9794,123000.0
2011-12-29 15:30:00,7.14,7.15,7.14,7.15,59000.0,5.9794,5.9878,5.9794,5.9878,59000.0
2011-12-29 15:40:00,7.14,7.15,7.12,7.12,189000.0,5.9794,5.9878,5.9627,5.9627,189000.0
2011-12-29 15:50:00,7.12,7.14,7.12,7.13,268000.0,5.9627,5.9794,5.9627,5.9711,268000.0
2011-12-30 09:30:00,7.15,7.15,7.1,7.12,94000.0,5.9878,5.9878,5.9459,5.9627,94000.0
2011-12-30 09:40:00,7.12,7.13,7.11,7.12,76000.0,5.9627,5.9711,5.9543,5.9627,76000.0
2011-12-30 09:50:00,7.12,7.12,7.1,7.12,36000.0,5.9627,5.9627,5.9459,5.9627,36000.0
2011-12-30 10:00:00,7.11,7.12,7.1,7.1,46000.0,5.9543,5.9627,5.9459,5.9459,46000.0
2011-12-30 10:10:00,7.1,7.11,7.1,7.11,14000.0,5.9459,5.9543,5.9459,5.9543,14000.0
2011-12-30 10:20:00,7.11,7.11,7.1,7.1,89000.0,5.9543,5.9543,5.9459,5.9459,89000.0
2011-12-30 10:30:00,7.1,7.11,7.1,7.11,33000.0,5.9459,5.9543,5.9459,5.9543,33000.0
2011-12-30 10:40:00,7.1,7.11,7.1,7.11,23000.0,5.9459,5.9543,5.9459,5.9543,23000.0
2011-12-30 10:50:00,7.11,7.11,7.1,7.11,37000.0,5.9543,5.9543,5.9459,5.9543,37000.0
2011-12-30 11:00:00,7.11,7.11,7.1,7.11,49000.0,5.9543,5.9543,5.9459,5.9543,49000.0
2011-12-30 11:10:00,7.11,7.11,7.1,7.11,32000.0,5.9543,5.9543,5.9459,5.9543,32000.0
2011-12-30 11:20:00,7.11,7.11,7.1,7.1,77000.0,5.9543,5.9543,5.9459,5.9459,77000.0
2011-12-30 11:30:00,7.1,7.1,7.1,7.1,51000.0,5.9459,5.9459,5.9459,5.9459,51000.0
2011-12-30 11:40:00,7.1,7.1,7.1,7.1,9000.0,5.9459,5.9459,5.9459,5.9459,9000.0
2011-12-30 11:50:00,7.1,7.1,7.1,7.1,51000.0,5.9459,5.9459,5.9459,5.9459,51000.0
2011-12-30 12:00:00,7.1,7.1,7.1,7.1,17000.0,5.9459,5.9459,5.9459,5.9459,17000.0
2011-12-30 12:10:00,7.1,7.1,7.09,7.09,14000.0,5.9459,5.9459,5.9376,5.9376,14000.0
2011-12-30 12:20:00,7.09,7.1,7.09,7.1,23000.0,5.9376,5.9459,5.9376,5.9459,23000.0
2011-12-30 12:30:00,7.1,7.1,7.09,7.09,32000.0,5.9459,5.9459,5.9376,5.9376,32000.0
2011-12-30 12:40:00,7.09,7.09,7.08,7.09,72000.0,5.9376,5.9376,5.9292,5.9376,72000.0
2011-12-30 12:50:00,7.09,7.09,7.08,7.09,30000.0,5.9376,5.9376,5.9292,5.9376,30000.0
2011-12-30 13:00:00,7.09,7.1,7.09,7.1,29000.0,5.9376,5.9459,5.9376,5.9459,29000.0
2011-12-30 13:10:00,7.09,7.09,7.08,7.08,34000.0,5.9376,5.9376,5.9292,5.9292,34000.0
2011-12-30 13:20:00,7.08,7.08,7.07,7.08,103000.0,5.9292,5.9292,5.9208,5.9292,103000.0
2011-12-30 13:30:00,7.08,7.08,7.07,7.07,41000.0,5.9292,5.9292,5.9208,5.9208,41000.0
2011-12-30 13:40:00,7.07,7.07,7.07,7.07,18000.0,5.9208,5.9208,5.9208,5.9208,18000.0
2011-12-30 13:50:00,7.07,7.07,7.06,7.07,23000.0,5.9208,5.9208,5.9124,5.9208,23000.0
2011-12-30 14:00:00,7.06,7.07,7.06,7.06,38000.0,5.9124,5.9208,5.9124,5.9124,38000.0
2011-12-30 14:10:00,7.06,7.06,7.05,7.05,51000.0,5.9124,5.9124,5.9041,5.9041,51000.0
2011-12-30 14:20:00,7.06,7.06,7.04,7.04,83000.0,5.9124,5.9124,5.8957,5.8957,83000.0
2011-12-30 14:30:00,7.04,7.05,7.03,7.03,145000.0,5.8957,5.9041,5.8873,5.8873,145000.0
2011-12-30 14:40:00,7.03,7.03,7.02,7.03,78000.0,5.8873,5.8873,5.8789,5.8873,78000.0
2011-12-30 14:50:00,7.03,7.03,7.02,7.02,100000.0,5.8873,5.8873,5.8789,5.8789,100000.0
2011-12-30 15:00:00,7.02,7.03,7.02,7.02,104000.0,5.8789,5.8873,5.8789,5.8789,104000.0
2011-12-30 15:10:00,7.02,7.02,7.01,7.02,108000.0,5.8789,5.8789,5.8706,5.8789,108000.0
2011-12-30 15:20:00,7.03,7.03,7.02,7.02,120000.0,5.8873,5.8873,5.8789,5.8789,120000.0
2011-12-30 15:30:00,7.02,7.03,7.02,7.03,233000.0,5.8789,5.8873,5.8789,5.8873,233000.0
2011-12-30 15:40:00,7.03,7.03,7.01,7.02,407000.0,5.8873,5.8873,5.8706,5.8789,407000.0
2011-12-30 15:50:00,7.02,7.03,7.01,7.01,628000.0,5.8789,5.8873,5.8706,5.8706,628000.0
2012-01-03 09:30:00,7.08,7.14,7.07,7.12,324000.0,5.9292,5.9794,5.9208,5.9627,324000.0
2012-01-03 09:40:00,7.12,7.12,7.06,7.07,160000.0,5.9627,5.9627,5.9124,5.9208,160000.0
2012-01-03 09:50:00,7.07,7.07,7.02,7.02,343000.0,5.9208,5.9208,5.8789,5.8789,343000.0
2012-01-03 10:00:00,7.02,7.05,7.02,7.04,126000.0,5.8789,5.9041,5.8789,5.8957,126000.0
2012-01-03 10:10:00,7.04,7.05,7.02,7.04,113000.0,5.8957,5.9041,5.8789,5.8957,113000.0
2012-01-03 10:20:00,7.04,7.04,7.02,7.02,277000.0,5.8957,5.8957,5.8789,5.8789,277000.0
2012-01-03 10:30:00,7.02,7.02,6.99,7.0,629000.0,5.8789,5.8789,5.8538,5.8622,629000.0
2012-01-03 10:40:00,7.0,7.01,6.99,7.0,217000.0,5.8622,5.8706,5.8538,5.8622,217000.0
2012-01-03 10:50:00,7.0,7.01,6.99,7.0,153000.0,5.8622,5.8706,5.8538,5.8622,153000.0
2012-01-03 11:00:00,7.0,7.01,6.99,6.99,231000.0,5.8622,5.8706,5.8538,5.8538,231000.0
2012-01-03 11:10:00,6.99,7.01,6.98,7.01,303000.0,5.8538,5.8706,5.8455,5.8706,303000.0
2012-01-03 11:20:00,7.01,7.03,7.01,7.03,57000.0,5.8706,5.8873,5.8706,5.8873,57000.0
2012-01-03 11:30:00,7.03,7.04,7.03,7.03,73000.0,5.8873,5.8957,5.8873,5.8873,73000.0
2012-01-03 11:40:00,7.02,7.02,6.99,7.0,168000.0,5.8789,5.8789,5.8538,5.8622,168000.0
2012-01-03 11:50:00,7.0,7.01,7.0,7.0,80000.0,5.8622,5.8706,5.8622,5.8622,80000.0
2012-01-03 12:00:00,7.0,7.0,6.97,6.98,114000.0,5.8622,5.8622,5.8371,5.8455,114000.0
2012-01-03 12:10:00,6.98,6.98,6.95,6.97,221000.0,5.8455,5.8455,5.8203,5.8371,221000.0
2012-01-03 12:20:00,6.97,6.97,6.96,6.97,222000.0,5.8371,5.8371,5.8287,5.8371,222000.0
2012-01-03 12:30:00,6.97,6.97,6.92,6.92,432000.0,5.8371,5.8371,5.7952,5.7952,432000.0
2012-01-03 12:40:00,6.92,6.92,6.9,6.9,415000.0,5.7952,5.7952,5.7785,5.7785,415000.0
2012-01-03 12:50:00,6.9,6.92,6.89,6.91,358000.0,5.7785,5.7952,5.7701,5.7868,358000.0
2012-01-03 13:00:00,6.9,6.91,6.88,6.88,173000.0,5.7785,5.7868,5.7617,5.7617,173000.0
2012-01-03 13:10:00,6.88,6.89,6.87,6.87,148000.0,5.7617,5.7701,5.7533,5.7533,148000.0
2012-01-03 13:20:00,6.87,6.88,6.85,6.88,200000.0,5.7533,5.7617,5.7366,5.7617,200000.0
2012-01-03 13:30:00,6.88,6.89,6.87,6.89,156000.0,5.7617,5.7701,5.7533,5.7701,156000.0
2012-01-03 13:40:00,6.89,6.9,6.89,6.9,118000.0,5.7701,5.7785,5.7701,5.7785,118000.0
2012-01-03 13:50:00,6.9,6.92,6.9,6.92,260000.0,5.7785,5.7952,5.7785,5.7952,260000.0
2012-01-03 14:00:00,6.92,6.93,6.92,6.93,92000.0,5.7952,5.8036,5.7952,5.8036,92000.0
2012-01-03 14:10:00,6.92,6.94,6.92,6.94,192000.0,5.7952,5.812,5.7952,5.812,192000.0
2012-01-03 14:20:00,6.94,6.95,6.93,6.94,567000.0,5.812,5.8203,5.8036,5.812,567000.0
2012-01-03 14:30:00,6.94,6.95,6.93,6.94,469000.0,5.812,5.8203,5.8036,5.812,469000.0
2012-01-03 14:40:00,6.94,6.95,6.93,6.93,407000.0,5.812,5.8203,5.8036,5.8036,407000.0
2012-01-03 14:50:00,6.93,6.93,6.91,6.91,510000.0,5.8036,5.8036,5.7868,5.7868,510000.0
2012-01-03 15:00:00,6.91,6.92,6.9,6.92,331000.0,5.7868,5.7952,5.7785,5.7952,331000.0
2012-01-03 15:10:00,6.91,6.94,6.91,6.93,150000.0,5.7868,5.812,5.7868,5.8036,150000.0
2012-01-03 15:20:00,6.93,6.93,6.91,6.91,217000.0,5.8036,5.8036,5.7868,5.7868,217000.0
2012-01-03 15:30:00,6.91,6.92,6.91,6.91,256000.0,5.7868,5.7952,5.7868,5.7868,256000.0
2012-01-03 15:40:00,6.91,6.95,6.91,6.94,273000.0,5.7868,5.8203,5.7868,5.812,273000.0
2012-01-03 15:50:00,6.94,6.95,6.93,6.95,585000.0,5.812,5.8203,5.8036,5.8203,585000.0
2012-01-04 09:30:00,6.93,7.0,6.9,6.91,224000.0,5.8036,5.8622,5.7785,5.7868,224000.0
2012-01-04 09:40:00,6.91,6.91,6.87,6.89,341000.0,5.7868,5.7868,5.7533,5.7701,341000.0
2012-01-04 09:50:00,6.9,6.91,6.89,6.9,486000.0,5.7785,5.7868,5.7701,5.7785,486000.0
2012-01-04 10:00:00,6.9,6.92,6.9,6.91,337000.0,5.7785,5.7952,5.7785,5.7868,337000.0
2012-01-04 10:10:00,6.91,6.92,6.9,6.9,295000.0,5.7868,5.7952,5.7785,5.7785,295000.0
2012-01-04 10:20:00,6.9,6.93,6.9,6.92,125000.0,5.7785,5.8036,5.7785,5.7952,125000.0
2012-01-04 10:30:00,6.92,6.92,6.91,6.92,97000.0,5.7952,5.7952,5.7868,5.7952,97000.0
2012-01-04 10:40:00,6.92,6.96,6.92,6.96,164000.0,5.7952,5.8287,5.7952,5.8287,164000.0
2012-01-04 10:50:00,6.96,6.98,6.96,6.96,356000.0,5.8287,5.8455,5.8287,5.8287,356000.0
2012-01-04 11:00:00,6.96,6.98,6.96,6.97,238000.0,5.8287,5.8455,5.8287,5.8371,238000.0
2012-01-04 11:10:00,6.97,6.98,6.95,6.95,228000.0,5.8371,5.8455,5.8203,5.8203,228000.0
2012-01-04 11:20:00,6.95,6.98,6.95,6.97,93000.0,5.8203,5.8455,5.8203,5.8371,93000.0
2012-01-04 11:30:00,6.98,6.99,6.98,6.98,108000.0,5.8455,5.8538,5.8455,5.8455,108000.0
2012-01-04 11:40:00,6.98,6.99,6.98,6.98,115000.0,5.8455,5.8538,5.8455,5.8455,115000.0
2012-01-04 11:50:00,6.98,6.98,6.97,6.97,67000.0,5.8455,5.8455,5.8371,5.8371,67000.0
2012-01-04 12:00:00,6.97,6.98,6.97,6.97,63000.0,5.8371,5.8455,5.8371,5.8371,63000.0
2012-01-04 12:10:00,6.96,6.97,6.95,6.96,124000.0,5.8287,5.8371,5.8203,5.8287,124000.0
2012-01-04 12:20:00,6.96,6.97,6.96,6.96,98000.0,5.8287,5.8371,5.8287,5.8287,98000.0
2012-01-04 12:30:00,6.96,6.97,6.96,6.97,113000.0,5.8287,5.8371,5.8287,5.8371,113000.0
2012-01-04 12:40:00,6.97,6.97,6.96,6.97,85000.0,5.8371,5.8371,5.8287,5.8371,85000.0
2012-01-04 12:50:00,6.97,7.0,6.96,7.0,78000.0,5.8371,5.8622,5.8287,5.8622,78000.0
2012-01-04 13:00:00,7.0,7.0,6.98,6.98,82000.0,5.8622,5.8622,5.8455,5.8455,82000.0
2012-01-04 13:10:00,6.99,7.0,6.98,7.0,47000.0,5.8538,5.8622,5.8455,5.8622,47000.0
2012-01-04 13:20:00,7.0,7.0,6.99,7.0,52000.0,5.8622,5.8622,5.8538,5.8622,52000.0
2012-01-04 13:30:00,7.0,7.0,6.98,7.0,98000.0,5.8622,5.8622,5.8455,5.8622,98000.0
2012-01-04 13:40:00,6.99,7.0,6.99,6.99,138000.0,5.8538,5.8622,5.8538,5.8538,138000.0
2012-01-04 13:50:00,7.0,7.0,6.99,6.99,114000.0,5.8622,5.8622,5.8538,5.8538,114000.0
2012-01-04 14:00:00,6.99,6.99,6.98,6.99,76000.0,5.8538,5.8538,5.8455,5.8538,76000.0
2012-01-04 14:10:00,6.99,6.99,6.98,6.98,67000.0,5.8538,5.8538,5.8455,5.8455,67000.0
2012-01-04 14:20:00,6.98,6.98,6.96,6.97,129000.0,5.8455,5.8455,5.8287,5.8371,129000.0
2012-01-04 14:30:00,6.97,6.98,6.96,6.97,87000.0,5.8371,5.8455,5.8287,5.8371,87000.0
2012-01-04 14:40:00,6.98,6.99,6.98,6.98,58000.0,5.8455,5.8538,5.8455,5.8455,58000.0
2012-01-04 14:50:00,6.98,6.99,6.97,6.98,149000.0,5.8455,5.8538,5.8371,5.8455,149000.0
2012-01-04 15:00:00,6.98,6.99,6.98,6.98,112000.0,5.8455,5.8538,5.8455,5.8455,112000.0
2012-01-04 15:10:00,6.98,6.98,6.97,6.97,247000.0,5.8455,5.8455,5.8371,5.8371,247000.0
2012-01-04 15:20:00,6.97,6.97,6.96,6.97,112000.0,5.8371,5.8371,5.8287,5.8371,112000.0
2012-01-04 15:30:00,6.97,6.97,6.95,6.95,181000.0,5.8371,5.8371,5.8203,5.8203,181000.0
2012-01-04 15:40:00,6.95,6.96,6.94,6.94,79000.0,5.8203,5.8287,5.812,5.812,79000.0
2012-01-04 15:50:00,6.95,6.95,6.93,6.94,603000.0,5.8203,5.8203,5.8036,5.812,603000.0
2012-01-05 09:30:00,6.9,6.97,6.89,6.91,916000.0,5.7785,5.8371,5.7701,5.7868,916000.0
2012-01-05 09:40:00,6.9,6.91,6.87,6.87,387000.0,5.7785,5.7868,5.7533,5.7533,387000.0
2012-01-05 09:50:00,6.87,6.88,6.85,6.85,268000.0,5.7533,5.7617,5.7366,5.7366,268000.0
2012-01-05 10:00:00,6.86,6.9,6.85,6.9,156000.0,5.745,5.7785,5.7366,5.7785,156000.0
2012-01-05 10:10:00,6.9,6.95,6.88,6.94,142000.0,5.7785,5.8203,5.7617,5.812,142000.0
2012-01-05 10:20:00,6.94,6.96,6.93,6.95,150000.0,5.812,5.8287,5.8036,5.8203,150000.0
2012-01-05 10:30:00,6.96,6.97,6.95,6.97,193000.0,5.8287,5.8371,5.8203,5.8371,193000.0
2012-01-05 10:40:00,6.97,6.97,6.94,6.94,97000.0,5.8371,5.8371,5.812,5.812,97000.0
2012-01-05 10:50:00,6.94,6.96,6.93,6.96,88000.0,5.812,5.8287,5.8036,5.8287,88000.0
2012-01-05 11:00:00,6.96,6.96,6.95,6.95,36000.0,5.8287,5.8287,5.8203,5.8203,36000.0
2012-01-05 11:10:00,6.96,6.96,6.95,6.95,62000.0,5.8287,5.8287,5.8203,5.8203,62000.0
2012-01-05 11:20:00,6.95,6.96,6.94,6.96,394000.0,5.8203,5.8287,5.812,5.8287,394000.0
2012-01-05 11:30:00,6.95,6.96,6.95,6.95,63000.0,5.8203,5.8287,5.8203,5.8203,63000.0
2012-01-05 11:40:00,6.95,6.96,6.94,6.95,66000.0,5.8203,5.8287,5.812,5.8203,66000.0
2012-01-05 11:50:00,6.95,6.96,6.94,6.95,46000.0,5.8203,5.8287,5.812,5.8203,46000.0
2012-01-05 12:00:00,6.95,6.96,6.95,6.96,127000.0,5.8203,5.8287,5.8203,5.8287,127000.0
2012-01-05 12:10:00,6.95,6.96,6.95,6.95,120000.0,5.8203,5.8287,5.8203,5.8203,120000.0
2012-01-05 12:20:00,6.95,6.96,6.94,6.95,103000.0,5.8203,5.8287,5.812,5.8203,103000.0
2012-01-05 12:30:00,6.95,6.95,6.94,6.94,88000.0,5.8203,5.8203,5.812,5.812,88000.0
2012-01-05 12:40:00,6.94,6.96,6.94,6.96,143000.0,5.812,5.8287,5.812,5.8287,143000.0
2012-01-05 12:50:00,6.96,6.97,6.95,6.96,93000.0,5.8287,5.8371,5.8203,5.8287,93000.0
2012-01-05 13:00:00,6.97,6.98,6.97,6.98,118000.0,5.8371,5.8455,5.8371,5.8455,118000.0
2012-01-05 13:10:00,6.98,6.98,6.96,6.97,122000.0,5.8455,5.8455,5.8287,5.8371,122000.0
2012-01-05 13:20:00,6.97,6.97,6.95,6.97,125000.0,5.8371,5.8371,5.8203,5.8371,125000.0
2012-01-05 13:30:00,6.98,6.98,6.97,6.97,189000.0,5.8455,5.8455,5.8371,5.8371,189000.0
2012-01-05 13:40:00,6.97,6.98,6.97,6.97,162000.0,5.8371,5.8455,5.8371,5.8371,162000.0
2012-01-05 13:50:00,6.97,6.97,6.94,6.94,123000.0,5.8371,5.8371,5.812,5.812,123000.0
2012-01-05 14:00:00,6.94,6.95,6.94,6.95,88000.0,5.812,5.8203,5.812,5.8203,88000.0
2012-01-05 14:10:00,6.95,6.96,6.94,6.95,260000.0,5.8203,5.8287,5.812,5.8203,260000.0
2012-01-05 14:20:00,6.95,6.95,6.94,6.94,159000.0,5.8203,5.8203,5.812,5.812,159000.0
2012-01-05 14:30:00,6.94,6.96,6.94,6.95,86000.0,5.812,5.8287,5.812,5.8203,86000.0
2012-01-05 14:40:00,6.95,6.96,6.94,6.95,217000.0,5.8203,5.8287,5.812,5.8203,217000.0
2012-01-05 14:50:00,6.95,6.95,6.94,6.94,128000.0,5.8203,5.8203,5.812,5.812,128000.0
2012-01-05 15:00:00,6.94,6.95,6.93,6.95,188000.0,5.812,5.8203,5.8036,5.8203,188000.0
2012-01-05 15:10:00,6.95,6.95,6.93,6.93,312000.0,5.8203,5.8203,5.8036,5.8036,312000.0
2012-01-05 15:20:00,6.93,6.95,6.93,6.93,338000.0,5.8036,5.8203,5.8036,5.8036,338000.0
2012-01-05 15:30:00,6.93,6.95,6.92,6.93,398000.0,5.8036,5.8203,5.7952,5.8036,398000.0
2012-01-05 15:40:00,6.93,6.95,6.93,6.94,313000.0,5.8036,5.8203,5.8036,5.812,313000.0
2012-01-05 15:50:00,6.94,6.95,6.93,6.94,591000.0,5.812,5.8203,5.8036,5.812,591000.0
2012-01-06 09:30:00,6.93,6.97,6.93,6.93,172000.0,5.8036,5.8371,5.8036,5.8036,172000.0
2012-01-06 09:40:00,6.93,6.96,6.92,6.93,164000.0,5.8036,5.8287,5.7952,5.8036,164000.0
2012-01-06 09:50:00,6.93,6.96,6.92,6.94,117000.0,5.8036,5.8287,5.7952,5.812,117000.0
2012-01-06 10:00:00,6.94,6.95,6.93,6.95,53000.0,5.812,5.8203,5.8036,5.8203,53000.0
2012-01-06 10:10:00,6.95,6.98,6.95,6.98,100000.0,5.8203,5.8455,5.8203,5.8455,100000.0
2012-01-06 10:20:00,6.98,7.0,6.98,6.99,123000.0,5.8455,5.8622,5.8455,5.8538,123000.0
2012-01-06 10:30:00,6.99,7.01,6.99,7.0,92000.0,5.8538,5.8706,5.8538,5.8622,92000.0
2012-01-06 10:40:00,7.0,7.03,7.0,7.03,153000.0,5.8622,5.8873,5.8622,5.8873,153000.0
2012-01-06 10:50:00,7.02,7.03,7.0,7.01,226000.0,5.8789,5.8873,5.8622,5.8706,226000.0
2012-01-06 11:00:00,7.01,7.04,7.0,7.03,102000.0,5.8706,5.8957,5.8622,5.8873,102000.0
2012-01-06 11:10:00,7.03,7.04,7.02,7.04,107000.0,5.8873,5.8957,5.8789,5.8957,107000.0
2012-01-06 11:20:00,7.04,7.05,7.03,7.05,79000.0,5.8957,5.9041,5.8873,5.9041,79000.0
2012-01-06 11:30:00,7.05,7.06,7.04,7.06,87000.0,5.9041,5.9124,5.8957,5.9124,87000.0
2012-01-06 11:40:00,7.06,7.06,7.03,7.04,140000.0,5.9124,5.9124,5.8873,5.8957,140000.0
2012-01-06 11:50:00,7.04,7.05,7.04,7.05,77000.0,5.8957,5.9041,5.8957,5.9041,77000.0
2012-01-06 12:00:00,7.05,7.05,7.04,7.04,69000.0,5.9041,5.9041,5.8957,5.8957,69000.0
2012-01-06 12:10:00,7.04,7.06,7.04,7.05,98000.0,5.8957,5.9124,5.8957,5.9041,98000.0
2012-01-06 12:20:00,7.05,7.07,7.05,7.07,95000.0,5.9041,5.9208,5.9041,5.9208,95000.0
2012-01-06 12:30:00,7.07,7.08,7.06,7.06,117000.0,5.9208,5.9292,5.9124,5.9124,117000.0
2012-01-06 12:40:00,7.06,7.06,7.04,7.05,60000.0,5.9124,5.9124,5.8957,5.9041,60000.0
2012-01-06 12:50:00,7.05,7.05,7.02,7.04,120000.0,5.9041,5.9041,5.8789,5.8957,120000.0
2012-01-06 13:00:00,7.04,7.05,7.04,7.04,50000.0,5.8957,5.9041,5.8957,5.8957,50000.0
2012-01-06 13:10:00,7.03,7.03,7.0,7.0,158000.0,5.8873,5.8873,5.8622,5.8622,158000.0
2012-01-06 13:20:00,7.01,7.01,6.97,6.98,188000.0,5.8706,5.8706,5.8371,5.8455,188000.0
2012-01-06 13:30:00,6.98,6.99,6.97,6.98,60000.0,5.8455,5.8538,5.8371,5.8455,60000.0
2012-01-06 13:40:00,6.98,7.0,6.98,7.0,59000.0,5.8455,5.8622,5.8455,5.8622,59000.0
2012-01-06 13:50:00,7.0,7.01,6.99,6.99,100000.0,5.8622,5.8706,5.8538,5.8538,100000.0
2012-01-06 14:00:00,7.0,7.0,6.99,7.0,53000.0,5.8622,5.8622,5.8538,5.8622,53000.0
2012-01-06 14:10:00,7.0,7.0,6.95,6.96,106000.0,5.8622,5.8622,5.8203,5.8287,106000.0
2012-01-06 14:20:00,6.97,6.98,6.97,6.98,117000.0,5.8371,5.8455,5.8371,5.8455,117000.0
2012-01-06 14:30:00,6.98,7.0,6.98,7.0,139000.0,5.8455,5.8622,5.8455,5.8622,139000.0
2012-01-06 14:40:00,7.0,7.0,6.96,6.97,172000.0,5.8622,5.8622,5.8287,5.8371,172000.0
2012-01-06 14:50:00,6.97,7.0,6.97,6.99,271000.0,5.8371,5.8622,5.8371,5.8538,271000.0
2012-01-06 15:00:00,6.99,7.01,6.99,7.0,142000.0,5.8538,5.8706,5.8538,5.8622,142000.0
2012-01-06 15:10:00,7.01,7.01,6.99,7.0,135000.0,5.8706,5.8706,5.8538,5.8622,135000.0
2012-01-06 15:20:00,7.0,7.03,7.0,7.01,205000.0,5.8622,5.8873,5.8622,5.8706,205000.0
2012-01-06 15:30:00,7.02,7.03,7.01,7.02,323000.0,5.8789,5.8873,5.8706,5.8789,323000.0
2012-01-06 15:40:00,7.02,7.03,6.99,7.0,386000.0,5.8789,5.8873,5.8538,5.8622,386000.0
2012-01-06 15:50:00,7.0,7.0,6.97,6.97,703000.0,5.8622,5.8622,5.8371,5.8371,703000.0
2012-01-09 09:30:00,6.98,7.12,6.97,7.05,243000.0,5.8455,5.9627,5.8371,5.9041,243000.0
2012-01-09 09:40:00,7.05,7.05,7.02,7.04,133000.0,5.9041,5.9041,5.8789,5.8957,133000.0
2012-01-09 09:50:00,7.04,7.08,7.04,7.06,143000.0,5.8957,5.9292,5.8957,5.9124,143000.0
2012-01-09 10:00:00,7.06,7.08,7.03,7.05,152000.0,5.9124,5.9292,5.8873,5.9041,152000.0
2012-01-09 10:10:00,7.06,7.1,7.05,7.09,115000.0,5.9124,5.9459,5.9041,5.9376,115000.0
2012-01-09 10:20:00,7.09,7.1,7.08,7.08,112000.0,5.9376,5.9459,5.9292,5.9292,112000.0
2012-01-09 10:30:00,7.08,7.09,7.08,7.08,81000.0,5.9292,5.9376,5.9292,5.9292,81000.0
2012-01-09 10:40:00,7.09,7.09,7.08,7.08,112000.0,5.9376,5.9376,5.9292,5.9292,112000.0
2012-01-09 10:50:00,7.08,7.08,7.07,7.08,66000.0,5.9292,5.9292,5.9208,5.9292,66000.0
2012-01-09 11:00:00,7.07,7.08,7.07,7.07,79000.0,5.9208,5.9292,5.9208,5.9208,79000.0
2012-01-09 11:10:00,7.07,7.07,7.02,7.02,127000.0,5.9208,5.9208,5.8789,5.8789,127000.0
2012-01-09 11:20:00,7.02,7.04,7.02,7.03,50000.0,5.8789,5.8957,5.8789,5.8873,50000.0
2012-01-09 11:30:00,7.03,7.04,7.02,7.03,49000.0,5.8873,5.8957,5.8789,5.8873,49000.0
2012-01-09 11:40:00,7.03,7.05,7.02,7.04,42000.0,5.8873,5.9041,5.8789,5.8957,42000.0
2012-01-09 11:50:00,7.04,7.06,7.04,7.05,98000.0,5.8957,5.9124,5.8957,5.9041,98000.0
2012-01-09 12:00:00,7.05,7.05,7.04,7.05,23000.0,5.9041,5.9041,5.8957,5.9041,23000.0
2012-01-09 12:10:00,7.05,7.06,7.05,7.05,34000.0,5.9041,5.9124,5.9041,5.9041,34000.0
2012-01-09 12:20:00,7.05,7.06,7.04,7.06,48000.0,5.9041,5.9124,5.8957,5.9124,48000.0
2012-01-09 12:30:00,7.06,7.07,7.05,7.07,62000.0,5.9124,5.9208,5.9041,5.9208,62000.0
2012-01-09 12:40:00,7.07,7.07,7.06,7.07,38000.0,5.9208,5.9208,5.9124,5.9208,38000.0
2012-01-09 12:50:00,7.07,7.08,7.07,7.07,23000.0,5.9208,5.9292,5.9208,5.9208,23000.0
2012-01-09 13:00:00,7.07,7.08,7.05,7.05,74000.0,5.9208,5.9292,5.9041,5.9041,74000.0
2012-01-09 13:10:00,7.05,7.05,7.04,7.05,67000.0,5.9041,5.9041,5.8957,5.9041,67000.0
2012-01-09 13:20:00,7.05,7.06,7.04,7.05,106000.0,5.9041,5.9124,5.8957,5.9041,106000.0
2012-01-09 13:30:00,7.05,7.07,7.05,7.06,74000.0,5.9041,5.9208,5.9041,5.9124,74000.0
2012-01-09 13:40:00,7.06,7.08,7.05,7.08,42000.0,5.9124,5.9292,5.9041,5.9292,42000.0
2012-01-09 13:50:00,7.08,7.08,7.07,7.08,61000.0,5.9292,5.9292,5.9208,5.9292,61000.0
2012-01-09 14:00:00,7.07,7.08,7.07,7.07,69000.0,5.9208,5.9292,5.9208,5.9208,69000.0
2012-01-09 14:10:00,7.07,7.07,7.06,7.06,72000.0,5.9208,5.9208,5.9124,5.9124,72000.0
2012-01-09 14:20:00,7.06,7.07,7.04,7.06,222000.0,5.9124,5.9208,5.8957,5.9124,222000.0
2012-01-09 14:30:00,7.06,7.07,7.05,7.05,261000.0,5.9124,5.9208,5.9041,5.9041,261000.0
2012-01-09 14:40:00,7.05,7.06,7.05,7.06,412000.0,5.9041,5.9124,5.9041,5.9124,412000.0
2012-01-09 14:50:00,7.06,7.06,7.05,7.06,140000.0,5.9124,5.9124,5.9041,5.9124,140000.0
2012-01-09 15:00:00,7.06,7.06,7.05,7.06,129000.0,5.9124,5.9124,5.9041,5.9124,129000.0
2012-01-09 15:10:00,7.06,7.07,7.05,7.06,98000.0,5.9124,5.9208,5.9041,5.9124,98000.0
2012-01-09 15:20:00,7.06,7.07,7.06,7.07,156000.0,5.9124,5.9208,5.9124,5.9208,156000.0
2012-01-09 15:30:00,7.07,7.07,7.06,7.07,152000.0,5.9208,5.9208,5.9124,5.9208,152000.0
2012-01-09 15:40:00,7.07,7.07,7.06,7.06,194000.0,5.9208,5.9208,5.9124,5.9124,194000.0
2012-01-09 15:50:00,7.06,7.06,7.05,7.06,285000.0,5.9124,5.9124,5.9041,5.9124,285000.0
2012-01-10 09:30:00,7.23,7.27,7.17,7.21,815000.0,6.0548,6.0883,6.0046,6.0381,815000.0
2012-01-10 09:40:00,7.21,7.22,7.15,7.15,256000.0,6.0381,6.0464,5.9878,5.9878,256000.0
2012-01-10 09:50:00,7.15,7.18,7.15,7.17,196000.0,5.9878,6.0129,5.9878,6.0046,196000.0
2012-01-10 10:00:00,7.17,7.21,7.17,7.21,262000.0,6.0046,6.0381,6.0046,6.0381,262000.0
2012-01-10 10:10:00,7.2,7.22,7.2,7.21,195000.0,6.0297,6.0464,6.0297,6.0381,195000.0
2012-01-10 10:20:00,7.21,7.21,7.2,7.2,207000.0,6.0381,6.0381,6.0297,6.0297,207000.0
2012-01-10 10:30:00,7.2,7.21,7.19,7.2,144000.0,6.0297,6.0381,6.0213,6.0297,144000.0
2012-01-10 10:40:00,7.19,7.21,7.18,7.18,138000.0,6.0213,6.0381,6.0129,6.0129,138000.0
2012-01-10 10:50:00,7.18,7.19,7.17,7.19,76000.0,6.0129,6.0213,6.0046,6.0213,76000.0
2012-01-10 11:00:00,7.19,7.19,7.18,7.19,90000.0,6.0213,6.0213,6.0129,6.0213,90000.0
2012-01-10 11:10:00,7.19,7.21,7.19,7.19,152000.0,6.0213,6.0381,6.0213,6.0213,152000.0
2012-01-10 11:20:00,7.19,7.19,7.16,7.16,37000.0,6.0213,6.0213,5.9962,5.9962,37000.0
2012-01-10 11:30:00,7.17,7.2,7.17,7.2,113000.0,6.0046,6.0297,6.0046,6.0297,113000.0
2012-01-10 11:40:00,7.2,7.2,7.18,7.18,124000.0,6.0297,6.0297,6.0129,6.0129,124000.0
2012-01-10 11:50:00,7.19,7.19,7.17,7.19,127000.0,6.0213,6.0213,6.0046,6.0213,127000.0
2012-01-10 12:00:00,7.18,7.19,7.17,7.18,39000.0,6.0129,6.0213,6.0046,6.0129,39000.0
2012-01-10 12:10:00,7.17,7.18,7.15,7.15,47000.0,6.0046,6.0129,5.9878,5.9878,47000.0
2012-01-10 12:20:00,7.15,7.16,7.14,7.14,216000.0,5.9878,5.9962,5.9794,5.9794,216000.0
2012-01-10 12:30:00,7.14,7.15,7.13,7.15,103000.0,5.9794,5.9878,5.9711,5.9878,103000.0
2012-01-10 12:40:00,7.15,7.16,7.15,7.16,100000.0,5.9878,5.9962,5.9878,5.9962,100000.0
2012-01-10 12:50:00,7.16,7.19,7.16,7.19,84000.0,5.9962,6.0213,5.9962,6.0213,84000.0
2012-01-10 13:00:00,7.19,7.19,7.16,7.17,169000.0,6.0213,6.0213,5.9962,6.0046,169000.0
2012-01-10 13:10:00,7.17,7.18,7.17,7.18,51000.0,6.0046,6.0129,6.0046,6.0129,51000.0
2012-01-10 13:20:00,7.18,7.18,7.17,7.18,53000.0,6.0129,6.0129,6.0046,6.0129,53000.0
2012-01-10 13:30:00,7.18,7.21,7.18,7.2,215000.0,6.0129,6.0381,6.0129,6.0297,215000.0
2012-01-10 13:40:00,7.2,7.21,7.19,7.2,94000.0,6.0297,6.0381,6.0213,6.0297,94000.0
2012-01-10 13:50:00,7.2,7.21,7.2,7.21,73000.0,6.0297,6.0381,6.0297,6.0381,73000.0
2012-01-10 14:00:00,7.21,7.21,7.2,7.21,78000.0,6.0381,6.0381,6.0297,6.0381,78000.0
2012-01-10 14:10:00,7.21,7.21,7.2,7.2,68000.0,6.0381,6.0381,6.0297,6.0297,68000.0
2012-01-10 14:20:00,7.2,7.21,7.2,7.21,74000.0,6.0297,6.0381,6.0297,6.0381,74000.0
2012-01-10 14:30:00,7.21,7.23,7.21,7.23,107000.0,6.0381,6.0548,6.0381,6.0548,107000.0
2012-01-10 14:40:00,7.23,7.24,7.22,7.23,111000.0,6.0548,6.0632,6.0464,6.0548,111000.0
2012-01-10 14:50:00,7.23,7.23,7.22,7.22,98000.0,6.0548,6.0548,6.0464,6.0464,98000.0
2012-01-10 15:00:00,7.22,7.24,7.22,7.24,139000.0,6.0464,6.0632,6.0464,6.0632,139000.0
2012-01-10 15:10:00,7.24,7.25,7.24,7.24,217000.0,6.0632,6.0716,6.0632,6.0632,217000.0
2012-01-10 15:20:00,7.24,7.25,7.24,7.25,179000.0,6.0632,6.0716,6.0632,6.0716,179000.0
2012-01-10 15:30:00,7.25,7.26,7.25,7.25,222000.0,6.0716,6.0799,6.0716,6.0716,222000.0
2012-01-10 15:40:00,7.25,7.27,7.24,7.26,358000.0,6.0716,6.0883,6.0632,6.0799,358000.0
2012-01-10 15:50:00,7.26,7.29,7.26,7.27,1038000.0,6.0799,6.1051,6.0799,6.0883,1038000.0
2012-01-11 09:30:00,7.25,7.36,7.25,7.35,224000.0,6.0716,6.1637,6.0716,6.1553,224000.0
2012-01-11 09:40:00,7.35,7.39,7.35,7.39,314000.0,6.1553,6.1888,6.1553,6.1888,314000.0
2012-01-11 09:50:00,7.39,7.4,7.37,7.37,282000.0,6.1888,6.1972,6.1721,6.1721,282000.0
2012-01-11 10:00:00,7.36,7.36,7.35,7.36,144000.0,6.1637,6.1637,6.1553,6.1637,144000.0
2012-01-11 10:10:00,7.35,7.35,7.31,7.31,81000.0,6.1553,6.1553,6.1218,6.1218,81000.0
2012-01-11 10:20:00,7.31,7.34,7.31,7.33,124000.0,6.1218,6.1469,6.1218,6.1386,124000.0
2012-01-11 10:30:00,7.33,7.35,7.32,7.35,102000.0,6.1386,6.1553,6.1302,6.1553,102000.0
2012-01-11 10:40:00,7.35,7.38,7.35,7.35,111000.0,6.1553,6.1804,6.1553,6.1553,111000.0
2012-01-11 10:50:00,7.35,7.36,7.33,7.34,126000.0,6.1553,6.1637,6.1386,6.1469,126000.0
2012-01-11 11:00:00,7.33,7.34,7.32,7.33,58000.0,6.1386,6.1469,6.1302,6.1386,58000.0
2012-01-11 11:10:00,7.33,7.34,7.33,7.33,56000.0,6.1386,6.1469,6.1386,6.1386,56000.0
2012-01-11 11:20:00,7.33,7.34,7.33,7.33,77000.0,6.1386,6.1469,6.1386,6.1386,77000.0
2012-01-11 11:30:00,7.33,7.33,7.32,7.32,76000.0,6.1386,6.1386,6.1302,6.1302,76000.0
2012-01-11 11:40:00,7.33,7.33,7.33,7.33,71000.0,6.1386,6.1386,6.1386,6.1386,71000.0
2012-01-11 11:50:00,7.33,7.33,7.33,7.33,63000.0,6.1386,6.1386,6.1386,6.1386,63000.0
2012-01-11 12:00:00,7.33,7.33,7.32,7.33,143000.0,6.1386,6.1386,6.1302,6.1386,143000.0
2012-01-11 12:10:00,7.33,7.33,7.31,7.32,49000.0,6.1386,6.1386,6.1218,6.1302,49000.0
2012-01-11 12:20:00,7.32,7.33,7.31,7.33,105000.0,6.1302,6.1386,6.1218,6.1386,105000.0
2012-01-11 12:30:00,7.33,7.33,7.32,7.33,60000.0,6.1386,6.1386,6.1302,6.1386,60000.0
2012-01-11 12:40:00,7.33,7.33,7.32,7.32,47000.0,6.1386,6.1386,6.1302,6.1302,47000.0
2012-01-11 12:50:00,7.32,7.33,7.32,7.32,89000.0,6.1302,6.1386,6.1302,6.1302,89000.0
2012-01-11 13:00:00,7.32,7.33,7.32,7.32,60000.0,6.1302,6.1386,6.1302,6.1302,60000.0
2012-01-11 13:10:00,7.32,7.33,7.32,7.32,102000.0,6.1302,6.1386,6.1302,6.1302,102000.0
2012-01-11 13:20:00,7.32,7.32,7.31,7.32,106000.0,6.1302,6.1302,6.1218,6.1302,106000.0
2012-01-11 13:30:00,7.32,7.32,7.3,7.32,82000.0,6.1302,6.1302,6.1134,6.1302,82000.0
2012-01-11 13:40:00,7.32,7.32,7.31,7.32,82000.0,6.1302,6.1302,6.1218,6.1302,82000.0
2012-01-11 13:50:00,7.32,7.32,7.31,7.31,77000.0,6.1302,6.1302,6.1218,6.1218,77000.0
2012-01-11 14:00:00,7.31,7.32,7.31,7.31,102000.0,6.1218,6.1302,6.1218,6.1218,102000.0
2012-01-11 14:10:00,7.31,7.31,7.3,7.3,38000.0,6.1218,6.1218,6.1134,6.1134,38000.0
2012-01-11 14:20:00,7.3,7.3,7.29,7.29,126000.0,6.1134,6.1134,6.1051,6.1051,126000.0
2012-01-11 14:30:00,7.29,7.29,7.28,7.29,71000.0,6.1051,6.1051,6.0967,6.1051,71000.0
2012-01-11 14:40:00,7.29,7.3,7.27,7.29,160000.0,6.1051,6.1134,6.0883,6.1051,160000.0
2012-01-11 14:50:00,7.29,7.3,7.29,7.3,87000.0,6.1051,6.1134,6.1051,6.1134,87000.0
2012-01-11 15:00:00,7.3,7.31,7.3,7.3,88000.0,6.1134,6.1218,6.1134,6.1134,88000.0
2012-01-11 15:10:00,7.3,7.3,7.29,7.29,102000.0,6.1134,6.1134,6.1051,6.1051,102000.0
2012-01-11 15:20:00,7.29,7.31,7.29,7.31,96000.0,6.1051,6.1218,6.1051,6.1218,96000.0
2012-01-11 15:30:00,7.31,7.31,7.3,7.3,166000.0,6.1218,6.1218,6.1134,6.1134,166000.0
2012-01-11 15:40:00,7.3,7.31,7.29,7.3,241000.0,6.1134,6.1218,6.1051,6.1134,241000.0
2012-01-11 15:50:00,7.3,7.3,7.28,7.29,367000.0,6.1134,6.1134,6.0967,6.1051,367000.0
2012-01-12 09:30:00,7.78,8.01,7.77,7.89,5072000.0,6.5154,6.708,6.507,6.6075,5072000.0
2012-01-12 09:40:00,7.9,7.92,7.83,7.89,1862000.0,6.6159,6.6327,6.5573,6.6075,1862000.0
2012-01-12 09:50:00,7.89,7.89,7.82,7.83,1326000.0,6.6075,6.6075,6.5489,6.5573,1326000.0
2012-01-12 10:00:00,7.83,7.86,7.79,7.81,1692000.0,6.5573,6.5824,6.5238,6.5405,1692000.0
2012-01-12 10:10:00,7.82,7.86,7.8,7.82,1453000.0,6.5489,6.5824,6.5322,6.5489,1453000.0
2012-01-12 10:20:00,7.82,7.83,7.74,7.8,968000.0,6.5489,6.5573,6.4819,6.5322,968000.0
2012-01-12 10:30:00,7.8,7.8,7.75,7.76,752000.0,6.5322,6.5322,6.4903,6.4987,752000.0
2012-01-12 10:40:00,7.76,7.82,7.75,7.76,1187000.0,6.4987,6.5489,6.4903,6.4987,1187000.0
2012-01-12 10:50:00,7.75,7.8,7.74,7.79,587000.0,6.4903,6.5322,6.4819,6.5238,587000.0
2012-01-12 11:00:00,7.79,7.83,7.78,7.82,662000.0,6.5238,6.5573,6.5154,6.5489,662000.0
2012-01-12 11:10:00,7.83,7.92,7.83,7.91,1461000.0,6.5573,6.6327,6.5573,6.6243,1461000.0
2012-01-12 11:20:00,7.91,7.92,7.88,7.91,576000.0,6.6243,6.6327,6.5992,6.6243,576000.0
2012-01-12 11:30:00,7.91,7.92,7.89,7.91,476000.0,6.6243,6.6327,6.6075,6.6243,476000.0
2012-01-12 11:40:00,7.91,7.96,7.91,7.94,849000.0,6.6243,6.6662,6.6243,6.6494,849000.0
2012-01-12 11:50:00,7.94,7.96,7.86,7.87,860000.0,6.6494,6.6662,6.5824,6.5908,860000.0
2012-01-12 12:00:00,7.87,7.87,7.82,7.83,453000.0,6.5908,6.5908,6.5489,6.5573,453000.0
2012-01-12 12:10:00,7.83,7.92,7.83,7.92,596000.0,6.5573,6.6327,6.5573,6.6327,596000.0
2012-01-12 12:20:00,7.92,7.94,7.9,7.94,334000.0,6.6327,6.6494,6.6159,6.6494,334000.0
2012-01-12 12:30:00,7.94,7.95,7.93,7.94,250000.0,6.6494,6.6578,6.641,6.6494,250000.0
2012-01-12 12:40:00,7.94,7.95,7.9,7.9,224000.0,6.6494,6.6578,6.6159,6.6159,224000.0
2012-01-12 12:50:00,7.9,7.94,7.9,7.94,186000.0,6.6159,6.6494,6.6159,6.6494,186000.0
2012-01-12 13:00:00,7.95,7.95,7.93,7.93,249000.0,6.6578,6.6578,6.641,6.641,249000.0
2012-01-12 13:10:00,7.94,7.97,7.92,7.96,353000.0,6.6494,6.6745,6.6327,6.6662,353000.0
2012-01-12 13:20:00,7.96,7.99,7.95,7.99,546000.0,6.6662,6.6913,6.6578,6.6913,546000.0
2012-01-12 13:30:00,7.99,7.99,7.95,7.97,259000.0,6.6913,6.6913,6.6578,6.6745,259000.0
2012-01-12 13:40:00,7.97,8.0,7.96,8.0,379000.0,6.6745,6.6997,6.6662,6.6997,379000.0
2012-01-12 13:50:00,8.0,8.0,7.96,7.98,504000.0,6.6997,6.6997,6.6662,6.6829,504000.0
2012-01-12 14:00:00,7.98,8.0,7.97,7.98,562000.0,6.6829,6.6997,6.6745,6.6829,562000.0
2012-01-12 14:10:00,7.98,7.98,7.95,7.96,450000.0,6.6829,6.6829,6.6578,6.6662,450000.0
2012-01-12 14:20:00,7.96,7.96,7.95,7.96,230000.0,6.6662,6.6662,6.6578,6.6662,230000.0
2012-01-12 14:30:00,7.96,7.97,7.95,7.97,288000.0,6.6662,6.6745,6.6578,6.6745,288000.0
2012-01-12 14:40:00,7.97,7.97,7.95,7.96,253000.0,6.6745,6.6745,6.6578,6.6662,253000.0
2012-01-12 14:50:00,7.96,7.97,7.96,7.97,311000.0,6.6662,6.6745,6.6662,6.6745,311000.0
2012-01-12 15:00:00,7.97,7.98,7.96,7.97,343000.0,6.6745,6.6829,6.6662,6.6745,343000.0
2012-01-12 15:10:00,7.97,7.98,7.97,7.98,382000.0,6.6745,6.6829,6.6745,6.6829,382000.0
2012-01-12 15:20:00,7.98,8.02,7.98,7.99,858000.0,6.6829,6.7164,6.6829,6.6913,858000.0
2012-01-12 15:30:00,7.99,8.0,7.98,8.0,650000.0,6.6913,6.6997,6.6829,6.6997,650000.0
2012-01-12 15:40:00,8.0,8.03,7.99,8.03,1132000.0,6.6997,6.7248,6.6913,6.7248,1132000.0
2012-01-12 15:50:00,8.03,8.06,8.02,8.02,1866000.0,6.7248,6.7499,6.7164,6.7164,1866000.0
2012-01-13 09:30:00,8.01,8.09,8.0,8.07,756000.0,6.708,6.775,6.6997,6.7583,756000.0
2012-01-13 09:40:00,8.07,8.11,8.06,8.07,539000.0,6.7583,6.7918,6.7499,6.7583,539000.0
2012-01-13 09:50:00,8.07,8.09,8.05,8.07,266000.0,6.7583,6.775,6.7415,6.7583,266000.0
2012-01-13 10:00:00,8.06,8.1,8.05,8.1,410000.0,6.7499,6.7834,6.7415,6.7834,410000.0
2012-01-13 10:10:00,8.1,8.1,8.06,8.06,289000.0,6.7834,6.7834,6.7499,6.7499,289000.0
2012-01-13 10:20:00,8.06,8.07,8.04,8.04,331000.0,6.7499,6.7583,6.7332,6.7332,331000.0
2012-01-13 10:30:00,8.04,8.05,8.03,8.05,218000.0,6.7332,6.7415,6.7248,6.7415,218000.0
2012-01-13 10:40:00,8.05,8.05,8.02,8.04,267000.0,6.7415,6.7415,6.7164,6.7332,267000.0
2012-01-13 10:50:00,8.04,8.05,8.03,8.04,286000.0,6.7332,6.7415,6.7248,6.7332,286000.0
2012-01-13 11:00:00,8.05,8.06,8.04,8.06,233000.0,6.7415,6.7499,6.7332,6.7499,233000.0
2012-01-13 11:10:00,8.06,8.07,8.05,8.07,485000.0,6.7499,6.7583,6.7415,6.7583,485000.0
2012-01-13 11:20:00,8.07,8.07,8.04,8.06,174000.0,6.7583,6.7583,6.7332,6.7499,174000.0
2012-01-13 11:30:00,8.06,8.08,8.05,8.07,179000.0,6.7499,6.7667,6.7415,6.7583,179000.0
2012-01-13 11:40:00,8.08,8.08,8.06,8.07,152000.0,6.7667,6.7667,6.7499,6.7583,152000.0
2012-01-13 11:50:00,8.07,8.07,8.05,8.06,274000.0,6.7583,6.7583,6.7415,6.7499,274000.0
2012-01-13 12:00:00,8.06,8.07,8.05,8.07,132000.0,6.7499,6.7583,6.7415,6.7583,132000.0
2012-01-13 12:10:00,8.07,8.07,8.05,8.05,83000.0,6.7583,6.7583,6.7415,6.7415,83000.0
2012-01-13 12:20:00,8.05,8.06,8.04,8.04,144000.0,6.7415,6.7499,6.7332,6.7332,144000.0
2012-01-13 12:30:00,8.04,8.05,8.03,8.03,118000.0,6.7332,6.7415,6.7248,6.7248,118000.0
2012-01-13 12:40:00,8.03,8.03,8.01,8.02,149000.0,6.7248,6.7248,6.708,6.7164,149000.0
2012-01-13 12:50:00,8.02,8.02,8.01,8.02,184000.0,6.7164,6.7164,6.708,6.7164,184000.0
2012-01-13 13:00:00,8.02,8.02,8.0,8.01,163000.0,6.7164,6.7164,6.6997,6.708,163000.0
2012-01-13 13:10:00,8.01,8.01,7.99,8.01,165000.0,6.708,6.708,6.6913,6.708,165000.0
2012-01-13 13:20:00,8.01,8.01,7.99,8.0,128000.0,6.708,6.708,6.6913,6.6997,128000.0
2012-01-13 13:30:00,8.0,8.02,7.99,8.02,137000.0,6.6997,6.7164,6.6913,6.7164,137000.0
2012-01-13 13:40:00,8.02,8.04,8.02,8.03,272000.0,6.7164,6.7332,6.7164,6.7248,272000.0
2012-01-13 13:50:00,8.03,8.04,8.02,8.03,276000.0,6.7248,6.7332,6.7164,6.7248,276000.0
2012-01-13 14:00:00,8.03,8.04,8.02,8.04,530000.0,6.7248,6.7332,6.7164,6.7332,530000.0
2012-01-13 14:10:00,8.04,8.05,8.04,8.05,269000.0,6.7332,6.7415,6.7332,6.7415,269000.0
2012-01-13 14:20:00,8.05,8.05,8.03,8.04,541000.0,6.7415,6.7415,6.7248,6.7332,541000.0
2012-01-13 14:30:00,8.04,8.04,8.02,8.03,210000.0,6.7332,6.7332,6.7164,6.7248,210000.0
2012-01-13 14:40:00,8.03,8.04,8.03,8.04,237000.0,6.7248,6.7332,6.7248,6.7332,237000.0
2012-01-13 14:50:00,8.04,8.05,8.03,8.05,401000.0,6.7332,6.7415,6.7248,6.7415,401000.0
2012-01-13 15:00:00,8.05,8.06,8.04,8.04,684000.0,6.7415,6.7499,6.7332,6.7332,684000.0
2012-01-13 15:10:00,8.04,8.04,8.03,8.04,295000.0,6.7332,6.7332,6.7248,6.7332,295000.0
2012-01-13 15:20:00,8.04,8.05,8.03,8.05,323000.0,6.7332,6.7415,6.7248,6.7415,323000.0
2012-01-13 15:30:00,8.05,8.06,8.05,8.05,454000.0,6.7415,6.7499,6.7415,6.7415,454000.0
2012-01-13 15:40:00,8.05,8.06,8.04,8.05,553000.0,6.7415,6.7499,6.7332,6.7415,553000.0
2012-01-13 15:50:00,8.05,8.06,8.05,8.06,690000.0,6.7415,6.7499,6.7415,6.7499,690000.0
2012-01-17 09:30:00,8.03,8.06,7.99,8.05,702000.0,6.7248,6.7499,6.6913,6.7415,702000.0
2012-01-17 09:40:00,8.04,8.06,8.03,8.05,367000.0,6.7332,6.7499,6.7248,6.7415,367000.0
2012-01-17 09:50:00,8.05,8.05,8.03,8.03,280000.0,6.7415,6.7415,6.7248,6.7248,280000.0
2012-01-17 10:00:00,8.04,8.04,8.01,8.02,439000.0,6.7332,6.7332,6.708,6.7164,439000.0
2012-01-17 10:10:00,8.01,8.04,8.01,8.03,178000.0,6.708,6.7332,6.708,6.7248,178000.0
2012-01-17 10:20:00,8.03,8.04,8.02,8.02,133000.0,6.7248,6.7332,6.7164,6.7164,133000.0
2012-01-17 10:30:00,8.02,8.02,8.01,8.02,491000.0,6.7164,6.7164,6.708,6.7164,491000.0
2012-01-17 10:40:00,8.02,8.04,8.01,8.04,101000.0,6.7164,6.7332,6.708,6.7332,101000.0
2012-01-17 10:50:00,8.04,8.04,8.03,8.03,115000.0,6.7332,6.7332,6.7248,6.7248,115000.0
2012-01-17 11:00:00,8.03,8.05,8.03,8.05,97000.0,6.7248,6.7415,6.7248,6.7415,97000.0
2012-01-17 11:10:00,8.05,8.05,8.03,8.04,138000.0,6.7415,6.7415,6.7248,6.7332,138000.0
2012-01-17 11:20:00,8.04,8.04,8.03,8.03,44000.0,6.7332,6.7332,6.7248,6.7248,44000.0
2012-01-17 11:30:00,8.04,8.04,8.02,8.02,85000.0,6.7332,6.7332,6.7164,6.7164,85000.0
2012-01-17 11:40:00,8.02,8.02,8.01,8.02,75000.0,6.7164,6.7164,6.708,6.7164,75000.0
2012-01-17 11:50:00,8.02,8.03,8.02,8.02,114000.0,6.7164,6.7248,6.7164,6.7164,114000.0
2012-01-17 12:00:00,8.02,8.03,8.02,8.03,61000.0,6.7164,6.7248,6.7164,6.7248,61000.0
2012-01-17 12:10:00,8.03,8.03,8.01,8.02,75000.0,6.7248,6.7248,6.708,6.7164,75000.0
2012-01-17 12:20:00,8.02,8.02,8.01,8.01,52000.0,6.7164,6.7164,6.708,6.708,52000.0
2012-01-17 12:30:00,8.01,8.02,8.01,8.02,94000.0,6.708,6.7164,6.708,6.7164,94000.0
2012-01-17 12:40:00,8.02,8.03,8.02,8.03,93000.0,6.7164,6.7248,6.7164,6.7248,93000.0
2012-01-17 12:50:00,8.03,8.04,8.03,8.04,95000.0,6.7248,6.7332,6.7248,6.7332,95000.0
2012-01-17 13:00:00,8.03,8.03,8.02,8.02,87000.0,6.7248,6.7248,6.7164,6.7164,87000.0
2012-01-17 13:10:00,8.02,8.03,8.01,8.02,113000.0,6.7164,6.7248,6.708,6.7164,113000.0
2012-01-17 13:20:00,8.02,8.03,8.02,8.02,135000.0,6.7164,6.7248,6.7164,6.7164,135000.0
2012-01-17 13:30:00,8.02,8.04,8.02,8.03,87000.0,6.7164,6.7332,6.7164,6.7248,87000.0
2012-01-17 13:40:00,8.04,8.05,8.03,8.05,118000.0,6.7332,6.7415,6.7248,6.7415,118000.0
2012-01-17 13:50:00,8.05,8.05,8.04,8.04,89000.0,6.7415,6.7415,6.7332,6.7332,89000.0
2012-01-17 14:00:00,8.05,8.05,8.03,8.03,195000.0,6.7415,6.7415,6.7248,6.7248,195000.0
2012-01-17 14:10:00,8.03,8.03,8.01,8.02,211000.0,6.7248,6.7248,6.708,6.7164,211000.0
2012-01-17 14:20:00,8.02,8.04,8.02,8.04,103000.0,6.7164,6.7332,6.7164,6.7332,103000.0
2012-01-17 14:30:00,8.04,8.04,8.04,8.04,90000.0,6.7332,6.7332,6.7332,6.7332,90000.0
2012-01-17 14:40:00,8.04,8.04,8.03,8.03,88000.0,6.7332,6.7332,6.7248,6.7248,88000.0
2012-01-17 14:50:00,8.03,8.03,8.01,8.01,96000.0,6.7248,6.7248,6.708,6.708,96000.0
2012-01-17 15:00:00,8.02,8.02,8.01,8.01,106000.0,6.7164,6.7164,6.708,6.708,106000.0
2012-01-17 15:10:00,8.01,8.02,8.01,8.01,258000.0,6.708,6.7164,6.708,6.708,258000.0
2012-01-17 15:20:00,8.01,8.04,8.01,8.04,199000.0,6.708,6.7332,6.708,6.7332,199000.0
2012-01-17 15:30:00,8.05,8.05,8.04,8.05,385000.0,6.7415,6.7415,6.7332,6.7415,385000.0
2012-01-17 15:40:00,8.05,8.05,8.04,8.05,276000.0,6.7415,6.7415,6.7332,6.7415,276000.0
2012-01-17 15:50:00,8.06,8.06,8.04,8.05,502000.0,6.7499,6.7499,6.7332,6.7415,502000.0
2012-01-18 09:30:00,8.06,8.09,8.05,8.06,220000.0,6.7499,6.775,6.7415,6.7499,220000.0
2012-01-18 09:40:00,8.06,8.07,8.03,8.03,156000.0,6.7499,6.7583,6.7248,6.7248,156000.0
2012-01-18 09:50:00,8.03,8.07,8.03,8.05,166000.0,6.7248,6.7583,6.7248,6.7415,166000.0
2012-01-18 10:00:00,8.05,8.09,8.05,8.09,309000.0,6.7415,6.775,6.7415,6.775,309000.0
2012-01-18 10:10:00,8.09,8.09,8.07,8.07,146000.0,6.775,6.775,6.7583,6.7583,146000.0
2012-01-18 10:20:00,8.08,8.09,8.07,8.08,291000.0,6.7667,6.775,6.7583,6.7667,291000.0
2012-01-18 10:30:00,8.08,8.09,8.08,8.08,232000.0,6.7667,6.775,6.7667,6.7667,232000.0
2012-01-18 10:40:00,8.08,8.09,8.08,8.08,129000.0,6.7667,6.775,6.7667,6.7667,129000.0
2012-01-18 10:50:00,8.08,8.09,8.08,8.08,93000.0,6.7667,6.775,6.7667,6.7667,93000.0
2012-01-18 11:00:00,8.08,8.09,8.06,8.06,96000.0,6.7667,6.775,6.7499,6.7499,96000.0
2012-01-18 11:10:00,8.06,8.07,8.05,8.06,173000.0,6.7499,6.7583,6.7415,6.7499,173000.0
2012-01-18 11:20:00,8.06,8.06,8.05,8.05,111000.0,6.7499,6.7499,6.7415,6.7415,111000.0
2012-01-18 11:30:00,8.06,8.06,8.01,8.02,138000.0,6.7499,6.7499,6.708,6.7164,138000.0
2012-01-18 11:40:00,8.02,8.02,8.01,8.02,114000.0,6.7164,6.7164,6.708,6.7164,114000.0
2012-01-18 11:50:00,8.02,8.02,8.02,8.02,121000.0,6.7164,6.7164,6.7164,6.7164,121000.0
2012-01-18 12:00:00,8.02,8.02,8.0,8.01,71000.0,6.7164,6.7164,6.6997,6.708,71000.0
2012-01-18 12:10:00,8.01,8.03,8.01,8.03,105000.0,6.708,6.7248,6.708,6.7248,105000.0
2012-01-18 12:20:00,8.03,8.05,8.03,8.05,212000.0,6.7248,6.7415,6.7248,6.7415,212000.0
2012-01-18 12:30:00,8.04,8.06,8.04,8.05,87000.0,6.7332,6.7499,6.7332,6.7415,87000.0
2012-01-18 12:40:00,8.05,8.06,8.05,8.06,267000.0,6.7415,6.7499,6.7415,6.7499,267000.0
2012-01-18 12:50:00,8.06,8.07,8.06,8.07,43000.0,6.7499,6.7583,6.7499,6.7583,43000.0
2012-01-18 13:00:00,8.07,8.08,8.07,8.07,39000.0,6.7583,6.7667,6.7583,6.7583,39000.0
2012-01-18 13:10:00,8.07,8.08,8.07,8.07,82000.0,6.7583,6.7667,6.7583,6.7583,82000.0
2012-01-18 13:20:00,8.07,8.08,8.07,8.07,45000.0,6.7583,6.7667,6.7583,6.7583,45000.0
2012-01-18 13:30:00,8.08,8.1,8.07,8.09,69000.0,6.7667,6.7834,6.7583,6.775,69000.0
2012-01-18 13:40:00,8.08,8.09,8.08,8.09,46000.0,6.7667,6.775,6.7667,6.775,46000.0
2012-01-18 13:50:00,8.09,8.11,8.09,8.1,59000.0,6.775,6.7918,6.775,6.7834,59000.0
2012-01-18 14:00:00,8.1,8.1,8.09,8.09,79000.0,6.7834,6.7834,6.775,6.775,79000.0
2012-01-18 14:10:00,8.09,8.09,8.07,8.08,164000.0,6.775,6.775,6.7583,6.7667,164000.0
2012-01-18 14:20:00,8.08,8.1,8.07,8.1,67000.0,6.7667,6.7834,6.7583,6.7834,67000.0
2012-01-18 14:30:00,8.1,8.1,8.08,8.08,95000.0,6.7834,6.7834,6.7667,6.7667,95000.0
2012-01-18 14:40:00,8.08,8.08,8.07,8.08,156000.0,6.7667,6.7667,6.7583,6.7667,156000.0
2012-01-18 14:50:00,8.08,8.09,8.07,8.08,191000.0,6.7667,6.775,6.7583,6.7667,191000.0
2012-01-18 15:00:00,8.08,8.1,8.08,8.09,132000.0,6.7667,6.7834,6.7667,6.775,132000.0
2012-01-18 15:10:00,8.09,8.1,8.08,8.09,181000.0,6.775,6.7834,6.7667,6.775,181000.0
2012-01-18 15:20:00,8.09,8.1,8.08,8.09,182000.0,6.775,6.7834,6.7667,6.775,182000.0
2012-01-18 15:30:00,8.09,8.11,8.09,8.1,107000.0,6.775,6.7918,6.775,6.7834,107000.0
2012-01-18 15:40:00,8.1,8.1,8.08,8.1,177000.0,6.7834,6.7834,6.7667,6.7834,177000.0
2012-01-18 15:50:00,8.1,8.13,8.1,8.13,865000.0,6.7834,6.8085,6.7834,6.8085,865000.0
2012-01-19 09:30:00,8.16,8.2,8.11,8.11,451000.0,6.8337,6.8671,6.7918,6.7918,451000.0
2012-01-19 09:40:00,8.12,8.15,8.11,8.15,125000.0,6.8002,6.8253,6.7918,6.8253,125000.0
2012-01-19 09:50:00,8.14,8.16,8.13,8.15,247000.0,6.8169,6.8337,6.8085,6.8253,247000.0
2012-01-19 10:00:00,8.14,8.16,8.13,8.14,178000.0,6.8169,6.8337,6.8085,6.8169,178000.0
2012-01-19 10:10:00,8.14,8.15,8.14,8.15,117000.0,6.8169,6.8253,6.8169,6.8253,117000.0
2012-01-19 10:20:00,8.15,8.15,8.14,8.15,79000.0,6.8253,6.8253,6.8169,6.8253,79000.0
2012-01-19 10:30:00,8.15,8.17,8.14,8.16,218000.0,6.8253,6.842,6.8169,6.8337,218000.0
2012-01-19 10:40:00,8.16,8.18,8.15,8.18,99000.0,6.8337,6.8504,6.8253,6.8504,99000.0
2012-01-19 10:50:00,8.18,8.2,8.16,8.16,375000.0,6.8504,6.8671,6.8337,6.8337,375000.0
2012-01-19 11:00:00,8.16,8.17,8.12,8.13,223000.0,6.8337,6.842,6.8002,6.8085,223000.0
2012-01-19 11:10:00,8.13,8.16,8.12,8.13,100000.0,6.8085,6.8337,6.8002,6.8085,100000.0
2012-01-19 11:20:00,8.13,8.15,8.08,8.09,755000.0,6.8085,6.8253,6.7667,6.775,755000.0
2012-01-19 11:30:00,8.09,8.11,8.07,8.08,219000.0,6.775,6.7918,6.7583,6.7667,219000.0
2012-01-19 11:40:00,8.09,8.09,8.08,8.08,135000.0,6.775,6.775,6.7667,6.7667,135000.0
2012-01-19 11:50:00,8.08,8.08,8.04,8.05,508000.0,6.7667,6.7667,6.7332,6.7415,508000.0
2012-01-19 12:00:00,8.05,8.06,8.04,8.06,270000.0,6.7415,6.7499,6.7332,6.7499,270000.0
2012-01-19 12:10:00,8.06,8.08,8.05,8.07,185000.0,6.7499,6.7667,6.7415,6.7583,185000.0
2012-01-19 12:20:00,8.07,8.09,8.07,8.08,159000.0,6.7583,6.775,6.7583,6.7667,159000.0
2012-01-19 12:30:00,8.08,8.09,8.07,8.08,56000.0,6.7667,6.775,6.7583,6.7667,56000.0
2012-01-19 12:40:00,8.09,8.1,8.08,8.1,100000.0,6.775,6.7834,6.7667,6.7834,100000.0
2012-01-19 12:50:00,8.09,8.1,8.07,8.08,184000.0,6.775,6.7834,6.7583,6.7667,184000.0
2012-01-19 13:00:00,8.07,8.09,8.07,8.09,56000.0,6.7583,6.775,6.7583,6.775,56000.0
2012-01-19 13:10:00,8.09,8.09,8.07,8.08,59000.0,6.775,6.775,6.7583,6.7667,59000.0
2012-01-19 13:20:00,8.08,8.09,8.07,8.08,156000.0,6.7667,6.775,6.7583,6.7667,156000.0
2012-01-19 13:30:00,8.08,8.09,8.08,8.08,68000.0,6.7667,6.775,6.7667,6.7667,68000.0
2012-01-19 13:40:00,8.08,8.09,8.07,8.09,45000.0,6.7667,6.775,6.7583,6.775,45000.0
2012-01-19 13:50:00,8.09,8.09,8.07,8.08,154000.0,6.775,6.775,6.7583,6.7667,154000.0
2012-01-19 14:00:00,8.07,8.09,8.07,8.08,386000.0,6.7583,6.775,6.7583,6.7667,386000.0
2012-01-19 14:10:00,8.08,8.09,8.08,8.09,225000.0,6.7667,6.775,6.7667,6.775,225000.0
2012-01-19 14:20:00,8.09,8.1,8.08,8.09,437000.0,6.775,6.7834,6.7667,6.775,437000.0
2012-01-19 14:30:00,8.09,8.09,8.05,8.07,382000.0,6.775,6.775,6.7415,6.7583,382000.0
2012-01-19 14:40:00,8.06,8.07,8.04,8.05,223000.0,6.7499,6.7583,6.7332,6.7415,223000.0
2012-01-19 14:50:00,8.05,8.06,8.03,8.05,259000.0,6.7415,6.7499,6.7248,6.7415,259000.0
2012-01-19 15:00:00,8.05,8.08,8.05,8.08,196000.0,6.7415,6.7667,6.7415,6.7667,196000.0
2012-01-19 15:10:00,8.08,8.08,8.05,8.07,259000.0,6.7667,6.7667,6.7415,6.7583,259000.0
2012-01-19 15:20:00,8.07,8.08,8.06,8.06,314000.0,6.7583,6.7667,6.7499,6.7499,314000.0
2012-01-19 15:30:00,8.06,8.08,8.04,8.05,405000.0,6.7499,6.7667,6.7332,6.7415,405000.0
2012-01-19 15:40:00,8.05,8.06,8.04,8.04,421000.0,6.7415,6.7499,6.7332,6.7332,421000.0
2012-01-19 15:50:00,8.04,8.05,8.03,8.05,760000.0,6.7332,6.7415,6.7248,6.7415,760000.0
2012-01-20 09:30:00,8.05,8.09,8.0,8.05,419000.0,6.7415,6.775,6.6997,6.7415,419000.0
2012-01-20 09:40:00,8.05,8.05,8.0,8.0,124000.0,6.7415,6.7415,6.6997,6.6997,124000.0
2012-01-20 09:50:00,8.0,8.03,8.0,8.03,65000.0,6.6997,6.7248,6.6997,6.7248,65000.0
2012-01-20 10:00:00,8.01,8.03,8.01,8.02,79000.0,6.708,6.7248,6.708,6.7164,79000.0
2012-01-20 10:10:00,8.02,8.04,8.02,8.03,62000.0,6.7164,6.7332,6.7164,6.7248,62000.0
2012-01-20 10:20:00,8.04,8.05,8.02,8.05,72000.0,6.7332,6.7415,6.7164,6.7415,72000.0
2012-01-20 10:30:00,8.05,8.05,8.03,8.03,94000.0,6.7415,6.7415,6.7248,6.7248,94000.0
2012-01-20 10:40:00,8.03,8.04,8.03,8.04,61000.0,6.7248,6.7332,6.7248,6.7332,61000.0
2012-01-20 10:50:00,8.04,8.06,8.04,8.04,42000.0,6.7332,6.7499,6.7332,6.7332,42000.0
2012-01-20 11:00:00,8.04,8.04,8.01,8.01,81000.0,6.7332,6.7332,6.708,6.708,81000.0
2012-01-20 11:10:00,8.01,8.02,8.0,8.0,62000.0,6.708,6.7164,6.6997,6.6997,62000.0
2012-01-20 11:20:00,8.0,8.0,7.95,7.96,416000.0,6.6997,6.6997,6.6578,6.6662,416000.0
2012-01-20 11:30:00,7.96,7.98,7.96,7.98,131000.0,6.6662,6.6829,6.6662,6.6829,131000.0
2012-01-20 11:40:00,7.97,7.98,7.95,7.95,109000.0,6.6745,6.6829,6.6578,6.6578,109000.0
2012-01-20 11:50:00,7.96,7.97,7.95,7.97,140000.0,6.6662,6.6745,6.6578,6.6745,140000.0
2012-01-20 12:00:00,7.97,7.97,7.96,7.96,103000.0,6.6745,6.6745,6.6662,6.6662,103000.0
2012-01-20 12:10:00,7.96,7.98,7.96,7.96,83000.0,6.6662,6.6829,6.6662,6.6662,83000.0
2012-01-20 12:20:00,7.96,7.96,7.95,7.95,62000.0,6.6662,6.6662,6.6578,6.6578,62000.0
2012-01-20 12:30:00,7.95,7.96,7.95,7.96,111000.0,6.6578,6.6662,6.6578,6.6662,111000.0
2012-01-20 12:40:00,7.96,7.96,7.95,7.95,59000.0,6.6662,6.6662,6.6578,6.6578,59000.0
2012-01-20 12:50:00,7.95,7.95,7.95,7.95,14000.0,6.6578,6.6578,6.6578,6.6578,14000.0
2012-01-20 13:00:00,7.95,7.97,7.95,7.97,59000.0,6.6578,6.6745,6.6578,6.6745,59000.0
2012-01-20 13:10:00,7.97,7.98,7.96,7.97,114000.0,6.6745,6.6829,6.6662,6.6745,114000.0
2012-01-20 13:20:00,7.97,7.98,7.97,7.97,46000.0,6.6745,6.6829,6.6745,6.6745,46000.0
2012-01-20 13:30:00,7.97,7.98,7.97,7.98,27000.0,6.6745,6.6829,6.6745,6.6829,27000.0
2012-01-20 13:40:00,7.98,7.98,7.98,7.98,49000.0,6.6829,6.6829,6.6829,6.6829,49000.0
2012-01-20 13:50:00,7.98,7.98,7.97,7.97,42000.0,6.6829,6.6829,6.6745,6.6745,42000.0
2012-01-20 14:00:00,7.97,7.98,7.97,7.98,36000.0,6.6745,6.6829,6.6745,6.6829,36000.0
2012-01-20 14:10:00,7.97,7.97,7.97,7.97,29000.0,6.6745,6.6745,6.6745,6.6745,29000.0
2012-01-20 14:20:00,7.97,7.98,7.96,7.96,44000.0,6.6745,6.6829,6.6662,6.6662,44000.0
2012-01-20 14:30:00,7.96,7.97,7.96,7.97,83000.0,6.6662,6.6745,6.6662,6.6745,83000.0
2012-01-20 14:40:00,7.97,7.97,7.96,7.97,59000.0,6.6745,6.6745,6.6662,6.6745,59000.0
2012-01-20 14:50:00,7.97,7.98,7.96,7.98,72000.0,6.6745,6.6829,6.6662,6.6829,72000.0
2012-01-20 15:00:00,7.97,7.97,7.97,7.97,48000.0,6.6745,6.6745,6.6745,6.6745,48000.0
2012-01-20 15:10:00,7.97,7.99,7.97,7.98,109000.0,6.6745,6.6913,6.6745,6.6829,109000.0
2012-01-20 15:20:00,7.98,7.99,7.98,7.99,75000.0,6.6829,6.6913,6.6829,6.6913,75000.0
2012-01-20 15:30:00,7.99,7.99,7.98,7.99,82000.0,6.6913,6.6913,6.6829,6.6913,82000.0
2012-01-20 15:40:00,7.99,8.01,7.99,8.01,196000.0,6.6913,6.708,6.6913,6.708,196000.0
2012-01-20 15:50:00,8.01,8.01,7.99,8.0,582000.0,6.708,6.708,6.6913,6.6997,582000.0
2012-01-23 09:30:00,8.0,8.13,8.0,8.07,569000.0,6.6997,6.8085,6.6997,6.7583,569000.0
2012-01-23 09:40:00,8.07,8.1,8.06,8.07,232000.0,6.7583,6.7834,6.7499,6.7583,232000.0
2012-01-23 09:50:00,8.07,8.08,8.0,8.05,330000.0,6.7583,6.7667,6.6997,6.7415,330000.0
2012-01-23 10:00:00,8.05,8.06,8.04,8.05,115000.0,6.7415,6.7499,6.7332,6.7415,115000.0
2012-01-23 10:10:00,8.05,8.08,8.05,8.07,115000.0,6.7415,6.7667,6.7415,6.7583,115000.0
2012-01-23 10:20:00,8.08,8.08,8.05,8.06,103000.0,6.7667,6.7667,6.7415,6.7499,103000.0
2012-01-23 10:30:00,8.06,8.06,8.05,8.06,45000.0,6.7499,6.7499,6.7415,6.7499,45000.0
2012-01-23 10:40:00,8.05,8.05,8.04,8.04,49000.0,6.7415,6.7415,6.7332,6.7332,49000.0
2012-01-23 10:50:00,8.04,8.04,8.01,8.01,71000.0,6.7332,6.7332,6.708,6.708,71000.0
2012-01-23 11:00:00,8.01,8.04,8.0,8.0,109000.0,6.708,6.7332,6.6997,6.6997,109000.0
2012-01-23 11:10:00,8.0,8.01,7.96,7.96,247000.0,6.6997,6.708,6.6662,6.6662,247000.0
2012-01-23 11:20:00,7.95,7.98,7.93,7.97,209000.0,6.6578,6.6829,6.641,6.6745,209000.0
2012-01-23 11:30:00,7.97,7.97,7.92,7.92,98000.0,6.6745,6.6745,6.6327,6.6327,98000.0
2012-01-23 11:40:00,7.92,7.92,7.9,7.91,141000.0,6.6327,6.6327,6.6159,6.6243,141000.0
2012-01-23 11:50:00,7.92,7.93,7.91,7.93,96000.0,6.6327,6.641,6.6243,6.641,96000.0
2012-01-23 12:00:00,7.93,7.94,7.92,7.93,182000.0,6.641,6.6494,6.6327,6.641,182000.0
2012-01-23 12:10:00,7.93,7.94,7.92,7.94,77000.0,6.641,6.6494,6.6327,6.6494,77000.0
2012-01-23 12:20:00,7.94,7.95,7.93,7.94,78000.0,6.6494,6.6578,6.641,6.6494,78000.0
2012-01-23 12:30:00,7.94,7.97,7.94,7.96,94000.0,6.6494,6.6745,6.6494,6.6662,94000.0
2012-01-23 12:40:00,7.96,7.97,7.95,7.97,85000.0,6.6662,6.6745,6.6578,6.6745,85000.0
2012-01-23 12:50:00,7.96,7.98,7.96,7.98,72000.0,6.6662,6.6829,6.6662,6.6829,72000.0
2012-01-23 13:00:00,7.98,8.01,7.98,8.0,92000.0,6.6829,6.708,6.6829,6.6997,92000.0
2012-01-23 13:10:00,8.01,8.02,7.98,7.99,79000.0,6.708,6.7164,6.6829,6.6913,79000.0
2012-01-23 13:20:00,7.99,8.01,7.99,8.01,46000.0,6.6913,6.708,6.6913,6.708,46000.0
2012-01-23 13:30:00,8.01,8.03,8.01,8.03,87000.0,6.708,6.7248,6.708,6.7248,87000.0
2012-01-23 13:40:00,8.02,8.02,8.0,8.0,40000.0,6.7164,6.7164,6.6997,6.6997,40000.0
2012-01-23 13:50:00,8.0,8.01,8.0,8.0,73000.0,6.6997,6.708,6.6997,6.6997,73000.0
2012-01-23 14:00:00,8.0,8.0,7.99,8.0,56000.0,6.6997,6.6997,6.6913,6.6997,56000.0
2012-01-23 14:10:00,8.0,8.0,7.99,7.99,44000.0,6.6997,6.6997,6.6913,6.6913,44000.0
2012-01-23 14:20:00,7.99,8.0,7.98,7.99,157000.0,6.6913,6.6997,6.6829,6.6913,157000.0
2012-01-23 14:30:00,7.99,8.0,7.99,7.99,82000.0,6.6913,6.6997,6.6913,6.6913,82000.0
2012-01-23 14:40:00,7.99,7.99,7.98,7.99,42000.0,6.6913,6.6913,6.6829,6.6913,42000.0
2012-01-23 14:50:00,7.99,8.02,7.99,8.01,115000.0,6.6913,6.7164,6.6913,6.708,115000.0
2012-01-23 15:00:00,8.01,8.04,8.01,8.03,228000.0,6.708,6.7332,6.708,6.7248,228000.0
2012-01-23 15:10:00,8.03,8.04,8.03,8.04,53000.0,6.7248,6.7332,6.7248,6.7332,53000.0
2012-01-23 15:20:00,8.04,8.06,8.04,8.04,260000.0,6.7332,6.7499,6.7332,6.7332,260000.0
2012-01-23 15:30:00,8.05,8.06,8.05,8.06,83000.0,6.7415,6.7499,6.7415,6.7499,83000.0
2012-01-23 15:40:00,8.06,8.06,8.05,8.06,134000.0,6.7499,6.7499,6.7415,6.7499,134000.0
2012-01-23 15:50:00,8.06,8.07,8.04,8.05,330000.0,6.7499,6.7583,6.7332,6.7415,330000.0
2012-01-24 09:30:00,8.02,8.06,8.01,8.03,217000.0,6.7164,6.7499,6.708,6.7248,217000.0
2012-01-24 09:40:00,8.05,8.06,8.01,8.04,104000.0,6.7415,6.7499,6.708,6.7332,104000.0
2012-01-24 09:50:00,8.04,8.07,8.01,8.02,79000.0,6.7332,6.7583,6.708,6.7164,79000.0
2012-01-24 10:00:00,8.02,8.03,8.01,8.02,38000.0,6.7164,6.7248,6.708,6.7164,38000.0
2012-01-24 10:10:00,8.02,8.03,8.01,8.02,36000.0,6.7164,6.7248,6.708,6.7164,36000.0
2012-01-24 10:20:00,8.02,8.03,8.02,8.03,67000.0,6.7164,6.7248,6.7164,6.7248,67000.0
2012-01-24 10:30:00,8.03,8.06,8.03,8.06,80000.0,6.7248,6.7499,6.7248,6.7499,80000.0
2012-01-24 10:40:00,8.06,8.06,8.05,8.05,89000.0,6.7499,6.7499,6.7415,6.7415,89000.0
2012-01-24 10:50:00,8.05,8.06,8.05,8.05,26000.0,6.7415,6.7499,6.7415,6.7415,26000.0
2012-01-24 11:00:00,8.06,8.06,8.03,8.03,35000.0,6.7499,6.7499,6.7248,6.7248,35000.0
2012-01-24 11:10:00,8.04,8.06,8.04,8.05,65000.0,6.7332,6.7499,6.7332,6.7415,65000.0
2012-01-24 11:20:00,8.06,8.06,8.04,8.04,65000.0,6.7499,6.7499,6.7332,6.7332,65000.0
2012-01-24 11:30:00,8.04,8.05,8.03,8.03,61000.0,6.7332,6.7415,6.7248,6.7248,61000.0
2012-01-24 11:40:00,8.03,8.06,8.03,8.06,53000.0,6.7248,6.7499,6.7248,6.7499,53000.0
2012-01-24 11:50:00,8.06,8.06,8.05,8.06,51000.0,6.7499,6.7499,6.7415,6.7499,51000.0
2012-01-24 12:00:00,8.06,8.06,8.05,8.05,52000.0,6.7499,6.7499,6.7415,6.7415,52000.0
2012-01-24 12:10:00,8.05,8.06,8.05,8.06,30000.0,6.7415,6.7499,6.7415,6.7499,30000.0
2012-01-24 12:20:00,8.06,8.06,8.06,8.06,53000.0,6.7499,6.7499,6.7499,6.7499,53000.0
2012-01-24 12:30:00,8.06,8.06,8.05,8.06,145000.0,6.7499,6.7499,6.7415,6.7499,145000.0
2012-01-24 12:40:00,8.06,8.06,8.05,8.05,23000.0,6.7499,6.7499,6.7415,6.7415,23000.0
2012-01-24 12:50:00,8.06,8.06,8.05,8.05,58000.0,6.7499,6.7499,6.7415,6.7415,58000.0
2012-01-24 13:00:00,8.05,8.05,8.05,8.05,32000.0,6.7415,6.7415,6.7415,6.7415,32000.0
2012-01-24 13:10:00,8.05,8.05,8.04,8.05,68000.0,6.7415,6.7415,6.7332,6.7415,68000.0
2012-01-24 13:20:00,8.05,8.06,8.05,8.05,57000.0,6.7415,6.7499,6.7415,6.7415,57000.0
2012-01-24 13:30:00,8.05,8.06,8.04,8.04,31000.0,6.7415,6.7499,6.7332,6.7332,31000.0
2012-01-24 13:40:00,8.04,8.05,8.04,8.05,52000.0,6.7332,6.7415,6.7332,6.7415,52000.0
2012-01-24 13:50:00,8.05,8.06,8.05,8.05,77000.0,6.7415,6.7499,6.7415,6.7415,77000.0
2012-01-24 14:00:00,8.05,8.05,8.05,8.05,57000.0,6.7415,6.7415,6.7415,6.7415,57000.0
2012-01-24 14:10:00,8.05,8.05,8.05,8.05,36000.0,6.7415,6.7415,6.7415,6.7415,36000.0
2012-01-24 14:20:00,8.05,8.05,8.04,8.05,50000.0,6.7415,6.7415,6.7332,6.7415,50000.0
2012-01-24 14:30:00,8.05,8.06,8.05,8.06,115000.0,6.7415,6.7499,6.7415,6.7499,115000.0
2012-01-24 14:40:00,8.06,8.06,8.05,8.06,178000.0,6.7499,6.7499,6.7415,6.7499,178000.0
2012-01-24 14:50:00,8.05,8.06,8.05,8.06,52000.0,6.7415,6.7499,6.7415,6.7499,52000.0
2012-01-24 15:00:00,8.06,8.06,8.06,8.06,113000.0,6.7499,6.7499,6.7499,6.7499,113000.0
2012-01-24 15:10:00,8.06,8.07,8.06,8.07,255000.0,6.7499,6.7583,6.7499,6.7583,255000.0
2012-01-24 15:20:00,8.07,8.08,8.06,8.07,219000.0,6.7583,6.7667,6.7499,6.7583,219000.0
2012-01-24 15:30:00,8.07,8.08,8.07,8.08,132000.0,6.7583,6.7667,6.7583,6.7667,132000.0
2012-01-24 15:40:00,8.08,8.08,8.06,8.06,975000.0,6.7667,6.7667,6.7499,6.7499,975000.0
2012-01-24 15:50:00,8.06,8.07,8.06,8.07,174000.0,6.7499,6.7583,6.7499,6.7583,174000.0
2012-01-25 09:30:00,8.08,8.08,8.05,8.08,100000.0,6.7667,6.7667,6.7415,6.7667,100000.0
2012-01-25 09:40:00,8.07,8.08,8.05,8.07,154000.0,6.7583,6.7667,6.7415,6.7583,154000.0
2012-01-25 09:50:00,8.07,8.07,8.02,8.02,29000.0,6.7583,6.7583,6.7164,6.7164,29000.0
2012-01-25 10:00:00,8.03,8.08,8.03,8.07,65000.0,6.7248,6.7667,6.7248,6.7583,65000.0
2012-01-25 10:10:00,8.07,8.07,8.05,8.07,14000.0,6.7583,6.7583,6.7415,6.7583,14000.0
2012-01-25 10:20:00,8.08,8.08,8.05,8.05,50000.0,6.7667,6.7667,6.7415,6.7415,50000.0
2012-01-25 10:30:00,8.05,8.07,8.05,8.07,19000.0,6.7415,6.7583,6.7415,6.7583,19000.0
2012-01-25 10:40:00,8.06,8.07,8.05,8.06,74000.0,6.7499,6.7583,6.7415,6.7499,74000.0
2012-01-25 10:50:00,8.07,8.08,8.06,8.07,32000.0,6.7583,6.7667,6.7499,6.7583,32000.0
2012-01-25 11:00:00,8.07,8.07,8.05,8.05,32000.0,6.7583,6.7583,6.7415,6.7415,32000.0
2012-01-25 11:10:00,8.05,8.07,8.05,8.06,33000.0,6.7415,6.7583,6.7415,6.7499,33000.0
2012-01-25 11:20:00,8.07,8.07,8.05,8.05,60000.0,6.7583,6.7583,6.7415,6.7415,60000.0
2012-01-25 11:30:00,8.05,8.06,8.05,8.05,22000.0,6.7415,6.7499,6.7415,6.7415,22000.0
2012-01-25 11:40:00,8.06,8.06,8.05,8.05,8000.0,6.7499,6.7499,6.7415,6.7415,8000.0
2012-01-25 11:50:00,8.05,8.06,8.05,8.06,10000.0,6.7415,6.7499,6.7415,6.7499,10000.0
2012-01-25 12:00:00,8.05,8.05,8.04,8.05,79000.0,6.7415,6.7415,6.7332,6.7415,79000.0
2012-01-25 12:10:00,8.04,8.06,8.04,8.06,28000.0,6.7332,6.7499,6.7332,6.7499,28000.0
2012-01-25 12:20:00,8.06,8.07,8.05,8.05,97000.0,6.7499,6.7583,6.7415,6.7415,97000.0
2012-01-25 12:30:00,8.06,8.08,8.05,8.08,72000.0,6.7499,6.7667,6.7415,6.7667,72000.0
2012-01-25 12:40:00,8.07,8.08,8.05,8.06,64000.0,6.7583,6.7667,6.7415,6.7499,64000.0
2012-01-25 12:50:00,8.05,8.07,8.04,8.06,60000.0,6.7415,6.7583,6.7332,6.7499,60000.0
2012-01-25 13:00:00,8.06,8.07,8.05,8.07,142000.0,6.7499,6.7583,6.7415,6.7583,142000.0
2012-01-25 13:10:00,8.06,8.08,8.05,8.06,74000.0,6.7499,6.7667,6.7415,6.7499,74000.0
2012-01-25 13:20:00,8.06,8.08,8.06,8.07,117000.0,6.7499,6.7667,6.7499,6.7583,117000.0
2012-01-25 13:30:00,8.07,8.08,8.06,8.07,74000.0,6.7583,6.7667,6.7499,6.7583,74000.0
2012-01-25 13:40:00,8.07,8.08,8.07,8.08,257000.0,6.7583,6.7667,6.7583,6.7667,257000.0
2012-01-25 13:50:00,8.08,8.08,8.07,8.08,85000.0,6.7667,6.7667,6.7583,6.7667,85000.0
2012-01-25 14:00:00,8.08,8.08,8.06,8.08,244000.0,6.7667,6.7667,6.7499,6.7667,244000.0
2012-01-25 14:10:00,8.08,8.08,8.07,8.07,225000.0,6.7667,6.7667,6.7583,6.7583,225000.0
2012-01-25 14:20:00,8.08,8.08,8.06,8.07,77000.0,6.7667,6.7667,6.7499,6.7583,77000.0
2012-01-25 14:30:00,8.08,8.08,8.07,8.07,86000.0,6.7667,6.7667,6.7583,6.7583,86000.0
2012-01-25 14:40:00,8.07,8.08,8.07,8.08,52000.0,6.7583,6.7667,6.7583,6.7667,52000.0
2012-01-25 14:50:00,8.08,8.08,8.07,8.08,60000.0,6.7667,6.7667,6.7583,6.7667,60000.0
2012-01-25 15:00:00,8.08,8.09,8.07,8.08,155000.0,6.7667,6.775,6.7583,6.7667,155000.0
2012-01-25 15:10:00,8.08,8.1,8.08,8.09,607000.0,6.7667,6.7834,6.7667,6.775,607000.0
2012-01-25 15:20:00,8.09,8.11,8.09,8.09,125000.0,6.775,6.7918,6.775,6.775,125000.0
2012-01-25 15:30:00,8.09,8.1,8.08,8.09,681000.0,6.775,6.7834,6.7667,6.775,681000.0
2012-01-25 15:40:00,8.09,8.11,8.09,8.09,336000.0,6.775,6.7918,6.775,6.775,336000.0
2012-01-25 15:50:00,8.09,8.11,8.08,8.08,669000.0,6.775,6.7918,6.7667,6.7667,669000.0
2012-01-26 09:30:00,8.13,8.18,8.04,8.05,966000.0,6.8085,6.8504,6.7332,6.7415,966000.0
2012-01-26 09:40:00,8.05,8.08,8.05,8.07,76000.0,6.7415,6.7667,6.7415,6.7583,76000.0
2012-01-26 09:50:00,8.07,8.11,8.07,8.1,132000.0,6.7583,6.7918,6.7583,6.7834,132000.0
2012-01-26 10:00:00,8.09,8.1,8.08,8.09,73000.0,6.775,6.7834,6.7667,6.775,73000.0
2012-01-26 10:10:00,8.08,8.1,8.04,8.05,157000.0,6.7667,6.7834,6.7332,6.7415,157000.0
2012-01-26 10:20:00,8.05,8.06,8.04,8.05,21000.0,6.7415,6.7499,6.7332,6.7415,21000.0
2012-01-26 10:30:00,8.05,8.06,8.04,8.06,146000.0,6.7415,6.7499,6.7332,6.7499,146000.0
2012-01-26 10:40:00,8.05,8.06,8.03,8.03,122000.0,6.7415,6.7499,6.7248,6.7248,122000.0
2012-01-26 10:50:00,8.03,8.04,8.02,8.03,51000.0,6.7248,6.7332,6.7164,6.7248,51000.0
2012-01-26 11:00:00,8.03,8.03,8.02,8.03,80000.0,6.7248,6.7248,6.7164,6.7248,80000.0
2012-01-26 11:10:00,8.03,8.04,8.01,8.01,85000.0,6.7248,6.7332,6.708,6.708,85000.0
2012-01-26 11:20:00,8.01,8.02,7.99,7.99,131000.0,6.708,6.7164,6.6913,6.6913,131000.0
2012-01-26 11:30:00,7.99,8.01,7.99,7.99,71000.0,6.6913,6.708,6.6913,6.6913,71000.0
2012-01-26 11:40:00,7.99,7.99,7.97,7.98,88000.0,6.6913,6.6913,6.6745,6.6829,88000.0
2012-01-26 11:50:00,7.98,7.99,7.96,7.96,79000.0,6.6829,6.6913,6.6662,6.6662,79000.0
2012-01-26 12:00:00,7.96,7.96,7.93,7.94,232000.0,6.6662,6.6662,6.641,6.6494,232000.0
2012-01-26 12:10:00,7.93,7.96,7.93,7.93,141000.0,6.641,6.6662,6.641,6.641,141000.0
2012-01-26 12:20:00,7.93,7.95,7.93,7.95,99000.0,6.641,6.6578,6.641,6.6578,99000.0
2012-01-26 12:30:00,7.94,7.99,7.94,7.98,46000.0,6.6494,6.6913,6.6494,6.6829,46000.0
2012-01-26 12:40:00,7.98,8.0,7.98,7.99,66000.0,6.6829,6.6997,6.6829,6.6913,66000.0
2012-01-26 12:50:00,8.0,8.0,7.98,7.98,65000.0,6.6997,6.6997,6.6829,6.6829,65000.0
2012-01-26 13:00:00,7.98,7.99,7.98,7.99,29000.0,6.6829,6.6913,6.6829,6.6913,29000.0
2012-01-26 13:10:00,7.99,8.0,7.99,7.99,37000.0,6.6913,6.6997,6.6913,6.6913,37000.0
2012-01-26 13:20:00,7.99,7.99,7.97,7.97,28000.0,6.6913,6.6913,6.6745,6.6745,28000.0
2012-01-26 13:30:00,7.97,7.97,7.95,7.95,40000.0,6.6745,6.6745,6.6578,6.6578,40000.0
2012-01-26 13:40:00,7.96,7.98,7.95,7.97,33000.0,6.6662,6.6829,6.6578,6.6745,33000.0
2012-01-26 13:50:00,7.97,7.99,7.96,7.99,77000.0,6.6745,6.6913,6.6662,6.6913,77000.0
2012-01-26 14:00:00,8.0,8.01,8.0,8.01,88000.0,6.6997,6.708,6.6997,6.708,88000.0
2012-01-26 14:10:00,8.01,8.01,7.99,7.99,107000.0,6.708,6.708,6.6913,6.6913,107000.0
2012-01-26 14:20:00,8.0,8.0,7.97,7.98,417000.0,6.6997,6.6997,6.6745,6.6829,417000.0
2012-01-26 14:30:00,7.97,7.99,7.97,7.98,94000.0,6.6745,6.6913,6.6745,6.6829,94000.0
2012-01-26 14:40:00,7.98,8.0,7.98,7.99,49000.0,6.6829,6.6997,6.6829,6.6913,49000.0
2012-01-26 14:50:00,7.99,8.0,7.98,7.98,67000.0,6.6913,6.6997,6.6829,6.6829,67000.0
2012-01-26 15:00:00,7.98,7.98,7.97,7.97,71000.0,6.6829,6.6829,6.6745,6.6745,71000.0
2012-01-26 15:10:00,7.98,8.0,7.98,7.99,89000.0,6.6829,6.6997,6.6829,6.6913,89000.0
2012-01-26 15:20:00,7.99,7.99,7.98,7.98,195000.0,6.6913,6.6913,6.6829,6.6829,195000.0
2012-01-26 15:30:00,7.98,7.99,7.98,7.99,144000.0,6.6829,6.6913,6.6829,6.6913,144000.0
2012-01-26 15:40:00,7.98,7.99,7.98,7.99,220000.0,6.6829,6.6913,6.6829,6.6913,220000.0
2012-01-26 15:50:00,7.99,7.99,7.98,7.98,295000.0,6.6913,6.6913,6.6829,6.6829,295000.0
2012-01-27 09:30:00,8.0,8.06,7.92,8.0,164000.0,6.6997,6.7499,6.6327,6.6997,164000.0
2012-01-27 09:40:00,8.03,8.04,8.0,8.01,70000.0,6.7248,6.7332,6.6997,6.708,70000.0
2012-01-27 09:50:00,8.0,8.04,7.97,7.98,411000.0,6.6997,6.7332,6.6745,6.6829,411000.0
2012-01-27 10:00:00,7.97,8.03,7.97,8.03,101000.0,6.6745,6.7248,6.6745,6.7248,101000.0
2012-01-27 10:10:00,8.03,8.04,8.02,8.02,89000.0,6.7248,6.7332,6.7164,6.7164,89000.0
2012-01-27 10:20:00,8.02,8.04,8.01,8.03,62000.0,6.7164,6.7332,6.708,6.7248,62000.0
2012-01-27 10:30:00,8.04,8.05,8.03,8.04,98000.0,6.7332,6.7415,6.7248,6.7332,98000.0
2012-01-27 10:40:00,8.03,8.04,8.02,8.02,48000.0,6.7248,6.7332,6.7164,6.7164,48000.0
2012-01-27 10:50:00,8.03,8.03,8.02,8.03,52000.0,6.7248,6.7248,6.7164,6.7248,52000.0
2012-01-27 11:00:00,8.03,8.03,8.02,8.02,154000.0,6.7248,6.7248,6.7164,6.7164,154000.0
2012-01-27 11:10:00,8.03,8.03,8.01,8.01,32000.0,6.7248,6.7248,6.708,6.708,32000.0
2012-01-27 11:20:00,8.01,8.02,7.98,7.99,68000.0,6.708,6.7164,6.6829,6.6913,68000.0
2012-01-27 11:30:00,7.99,7.99,7.98,7.98,53000.0,6.6913,6.6913,6.6829,6.6829,53000.0
2012-01-27 11:40:00,7.98,7.98,7.97,7.98,22000.0,6.6829,6.6829,6.6745,6.6829,22000.0
2012-01-27 11:50:00,7.98,7.99,7.98,7.99,36000.0,6.6829,6.6913,6.6829,6.6913,36000.0
2012-01-27 12:00:00,7.98,7.99,7.98,7.98,38000.0,6.6829,6.6913,6.6829,6.6829,38000.0
2012-01-27 12:10:00,7.98,7.99,7.98,7.98,24000.0,6.6829,6.6913,6.6829,6.6829,24000.0
2012-01-27 12:20:00,7.99,7.99,7.99,7.99,18000.0,6.6913,6.6913,6.6913,6.6913,18000.0
2012-01-27 12:30:00,7.99,8.01,7.99,8.01,31000.0,6.6913,6.708,6.6913,6.708,31000.0
2012-01-27 12:40:00,8.01,8.02,8.01,8.02,15000.0,6.708,6.7164,6.708,6.7164,15000.0
2012-01-27 12:50:00,8.02,8.03,8.01,8.02,37000.0,6.7164,6.7248,6.708,6.7164,37000.0
2012-01-27 13:00:00,8.01,8.03,8.01,8.02,31000.0,6.708,6.7248,6.708,6.7164,31000.0
2012-01-27 13:10:00,8.02,8.03,8.02,8.02,32000.0,6.7164,6.7248,6.7164,6.7164,32000.0
2012-01-27 13:20:00,8.03,8.03,8.02,8.02,55000.0,6.7248,6.7248,6.7164,6.7164,55000.0
2012-01-27 13:30:00,8.02,8.03,8.01,8.03,29000.0,6.7164,6.7248,6.708,6.7248,29000.0
2012-01-27 13:40:00,8.03,8.05,8.03,8.05,70000.0,6.7248,6.7415,6.7248,6.7415,70000.0
2012-01-27 13:50:00,8.04,8.04,8.03,8.03,21000.0,6.7332,6.7332,6.7248,6.7248,21000.0
2012-01-27 14:00:00,8.03,8.04,8.03,8.03,46000.0,6.7248,6.7332,6.7248,6.7248,46000.0
2012-01-27 14:10:00,8.03,8.03,8.02,8.02,26000.0,6.7248,6.7248,6.7164,6.7164,26000.0
2012-01-27 14:20:00,8.02,8.04,8.02,8.04,77000.0,6.7164,6.7332,6.7164,6.7332,77000.0
2012-01-27 14:30:00,8.03,8.05,8.03,8.05,71000.0,6.7248,6.7415,6.7248,6.7415,71000.0
2012-01-27 14:40:00,8.05,8.06,8.05,8.05,72000.0,6.7415,6.7499,6.7415,6.7415,72000.0
2012-01-27 14:50:00,8.05,8.07,8.05,8.07,121000.0,6.7415,6.7583,6.7415,6.7583,121000.0
2012-01-27 15:00:00,8.07,8.07,8.06,8.06,35000.0,6.7583,6.7583,6.7499,6.7499,35000.0
2012-01-27 15:10:00,8.06,8.08,8.06,8.08,36000.0,6.7499,6.7667,6.7499,6.7667,36000.0
2012-01-27 15:20:00,8.08,8.1,8.08,8.08,156000.0,6.7667,6.7834,6.7667,6.7667,156000.0
2012-01-27 15:30:00,8.08,8.08,8.07,8.07,74000.0,6.7667,6.7667,6.7583,6.7583,74000.0
2012-01-27 15:40:00,8.07,8.07,8.05,8.06,112000.0,6.7583,6.7583,6.7415,6.7499,112000.0
2012-01-27 15:50:00,8.04,8.06,8.03,8.04,382000.0,6.7332,6.7499,6.7248,6.7332,382000.0
2012-01-30 09:30:00,8.04,8.06,8.0,8.02,408000.0,6.7332,6.7499,6.6997,6.7164,408000.0
2012-01-30 09:40:00,8.02,8.07,8.01,8.05,516000.0,6.7164,6.7583,6.708,6.7415,516000.0
2012-01-30 09:50:00,8.04,8.11,8.03,8.11,273000.0,6.7332,6.7918,6.7248,6.7918,273000.0
2012-01-30 10:00:00,8.11,8.14,8.08,8.1,391000.0,6.7918,6.8169,6.7667,6.7834,391000.0
2012-01-30 10:10:00,8.1,8.1,8.08,8.09,136000.0,6.7834,6.7834,6.7667,6.775,136000.0
2012-01-30 10:20:00,8.08,8.09,8.07,8.07,165000.0,6.7667,6.775,6.7583,6.7583,165000.0
2012-01-30 10:30:00,8.07,8.08,8.07,8.07,71000.0,6.7583,6.7667,6.7583,6.7583,71000.0
2012-01-30 10:40:00,8.07,8.08,8.07,8.07,49000.0,6.7583,6.7667,6.7583,6.7583,49000.0
2012-01-30 10:50:00,8.07,8.08,8.06,8.07,79000.0,6.7583,6.7667,6.7499,6.7583,79000.0
2012-01-30 11:00:00,8.06,8.09,8.06,8.08,171000.0,6.7499,6.775,6.7499,6.7667,171000.0
2012-01-30 11:10:00,8.08,8.09,8.08,8.08,108000.0,6.7667,6.775,6.7667,6.7667,108000.0
2012-01-30 11:20:00,8.08,8.09,8.08,8.08,57000.0,6.7667,6.775,6.7667,6.7667,57000.0
2012-01-30 11:30:00,8.08,8.09,8.08,8.08,73000.0,6.7667,6.775,6.7667,6.7667,73000.0
2012-01-30 11:40:00,8.08,8.09,8.08,8.08,131000.0,6.7667,6.775,6.7667,6.7667,131000.0
2012-01-30 11:50:00,8.08,8.08,8.08,8.08,140000.0,6.7667,6.7667,6.7667,6.7667,140000.0
2012-01-30 12:00:00,8.08,8.08,8.07,8.08,96000.0,6.7667,6.7667,6.7583,6.7667,96000.0
2012-01-30 12:10:00,8.08,8.08,8.08,8.08,53000.0,6.7667,6.7667,6.7667,6.7667,53000.0
2012-01-30 12:20:00,8.08,8.08,8.07,8.07,64000.0,6.7667,6.7667,6.7583,6.7583,64000.0
2012-01-30 12:30:00,8.07,8.07,8.06,8.07,73000.0,6.7583,6.7583,6.7499,6.7583,73000.0
2012-01-30 12:40:00,8.06,8.07,8.06,8.06,71000.0,6.7499,6.7583,6.7499,6.7499,71000.0
2012-01-30 12:50:00,8.06,8.06,8.05,8.06,31000.0,6.7499,6.7499,6.7415,6.7499,31000.0
2012-01-30 13:00:00,8.06,8.06,8.06,8.06,39000.0,6.7499,6.7499,6.7499,6.7499,39000.0
2012-01-30 13:10:00,8.06,8.07,8.06,8.07,105000.0,6.7499,6.7583,6.7499,6.7583,105000.0
2012-01-30 13:20:00,8.07,8.08,8.07,8.08,17000.0,6.7583,6.7667,6.7583,6.7667,17000.0
2012-01-30 13:30:00,8.07,8.08,8.07,8.08,69000.0,6.7583,6.7667,6.7583,6.7667,69000.0
2012-01-30 13:40:00,8.09,8.1,8.08,8.09,78000.0,6.775,6.7834,6.7667,6.775,78000.0
2012-01-30 13:50:00,8.09,8.09,8.08,8.09,155000.0,6.775,6.775,6.7667,6.775,155000.0
2012-01-30 14:00:00,8.08,8.09,8.08,8.08,45000.0,6.7667,6.775,6.7667,6.7667,45000.0
2012-01-30 14:10:00,8.08,8.1,8.08,8.09,71000.0,6.7667,6.7834,6.7667,6.775,71000.0
2012-01-30 14:20:00,8.09,8.09,8.09,8.09,69000.0,6.775,6.775,6.775,6.775,69000.0
2012-01-30 14:30:00,8.09,8.09,8.08,8.08,65000.0,6.775,6.775,6.7667,6.7667,65000.0
2012-01-30 14:40:00,8.09,8.09,8.08,8.08,188000.0,6.775,6.775,6.7667,6.7667,188000.0
2012-01-30 14:50:00,8.08,8.08,8.08,8.08,66000.0,6.7667,6.7667,6.7667,6.7667,66000.0
2012-01-30 15:00:00,8.08,8.09,8.07,8.08,67000.0,6.7667,6.775,6.7583,6.7667,67000.0
2012-01-30 15:10:00,8.08,8.09,8.08,8.08,134000.0,6.7667,6.775,6.7667,6.7667,134000.0
2012-01-30 15:20:00,8.08,8.09,8.08,8.09,124000.0,6.7667,6.775,6.7667,6.775,124000.0
2012-01-30 15:30:00,8.09,8.09,8.08,8.09,222000.0,6.775,6.775,6.7667,6.775,222000.0
2012-01-30 15:40:00,8.09,8.09,8.08,8.09,171000.0,6.775,6.775,6.7667,6.775,171000.0
2012-01-30 15:50:00,8.09,8.09,8.08,8.09,278000.0,6.775,6.775,6.7667,6.775,278000.0
2012-01-31 09:30:00,8.14,8.25,8.12,8.19,992000.0,6.8169,6.909,6.8002,6.8588,992000.0
2012-01-31 09:40:00,8.2,8.2,8.11,8.15,371000.0,6.8671,6.8671,6.7918,6.8253,371000.0
2012-01-31 09:50:00,8.14,8.17,8.14,8.17,224000.0,6.8169,6.842,6.8169,6.842,224000.0
2012-01-31 10:00:00,8.16,8.16,8.1,8.1,88000.0,6.8337,6.8337,6.7834,6.7834,88000.0
2012-01-31 10:10:00,8.11,8.14,8.11,8.12,175000.0,6.7918,6.8169,6.7918,6.8002,175000.0
2012-01-31 10:20:00,8.12,8.13,8.12,8.12,135000.0,6.8002,6.8085,6.8002,6.8002,135000.0
2012-01-31 10:30:00,8.12,8.13,8.09,8.09,150000.0,6.8002,6.8085,6.775,6.775,150000.0
2012-01-31 10:40:00,8.09,8.1,8.08,8.09,128000.0,6.775,6.7834,6.7667,6.775,128000.0
2012-01-31 10:50:00,8.09,8.09,8.08,8.08,87000.0,6.775,6.775,6.7667,6.7667,87000.0
2012-01-31 11:00:00,8.08,8.1,8.08,8.09,107000.0,6.7667,6.7834,6.7667,6.775,107000.0
2012-01-31 11:10:00,8.09,8.1,8.07,8.08,96000.0,6.775,6.7834,6.7583,6.7667,96000.0
2012-01-31 11:20:00,8.08,8.09,8.08,8.08,70000.0,6.7667,6.775,6.7667,6.7667,70000.0
2012-01-31 11:30:00,8.08,8.08,8.05,8.07,139000.0,6.7667,6.7667,6.7415,6.7583,139000.0
2012-01-31 11:40:00,8.07,8.08,8.06,8.06,63000.0,6.7583,6.7667,6.7499,6.7499,63000.0
2012-01-31 11:50:00,8.06,8.08,8.06,8.06,99000.0,6.7499,6.7667,6.7499,6.7499,99000.0
2012-01-31 12:00:00,8.07,8.08,8.06,8.08,71000.0,6.7583,6.7667,6.7499,6.7667,71000.0
2012-01-31 12:10:00,8.08,8.08,8.06,8.06,62000.0,6.7667,6.7667,6.7499,6.7499,62000.0
2012-01-31 12:20:00,8.06,8.07,8.05,8.05,43000.0,6.7499,6.7583,6.7415,6.7415,43000.0
2012-01-31 12:30:00,8.06,8.06,8.05,8.05,64000.0,6.7499,6.7499,6.7415,6.7415,64000.0
2012-01-31 12:40:00,8.05,8.05,8.03,8.04,94000.0,6.7415,6.7415,6.7248,6.7332,94000.0
2012-01-31 12:50:00,8.05,8.07,8.05,8.06,68000.0,6.7415,6.7583,6.7415,6.7499,68000.0
2012-01-31 13:00:00,8.06,8.07,8.05,8.05,56000.0,6.7499,6.7583,6.7415,6.7415,56000.0
2012-01-31 13:10:00,8.06,8.1,8.06,8.1,162000.0,6.7499,6.7834,6.7499,6.7834,162000.0
2012-01-31 13:20:00,8.1,8.11,8.1,8.11,118000.0,6.7834,6.7918,6.7834,6.7918,118000.0
2012-01-31 13:30:00,8.11,8.12,8.11,8.12,94000.0,6.7918,6.8002,6.7918,6.8002,94000.0
2012-01-31 13:40:00,8.12,8.12,8.11,8.12,72000.0,6.8002,6.8002,6.7918,6.8002,72000.0
2012-01-31 13:50:00,8.12,8.12,8.11,8.11,114000.0,6.8002,6.8002,6.7918,6.7918,114000.0
2012-01-31 14:00:00,8.11,8.11,8.09,8.09,138000.0,6.7918,6.7918,6.775,6.775,138000.0
2012-01-31 14:10:00,8.09,8.11,8.09,8.1,173000.0,6.775,6.7918,6.775,6.7834,173000.0
2012-01-31 14:20:00,8.09,8.11,8.09,8.1,88000.0,6.775,6.7918,6.775,6.7834,88000.0
2012-01-31 14:30:00,8.1,8.11,8.1,8.1,148000.0,6.7834,6.7918,6.7834,6.7834,148000.0
2012-01-31 14:40:00,8.1,8.12,8.1,8.12,146000.0,6.7834,6.8002,6.7834,6.8002,146000.0
2012-01-31 14:50:00,8.13,8.14,8.12,8.13,243000.0,6.8085,6.8169,6.8002,6.8085,243000.0
2012-01-31 15:00:00,8.13,8.13,8.11,8.13,456000.0,6.8085,6.8085,6.7918,6.8085,456000.0
2012-01-31 15:10:00,8.13,8.13,8.12,8.12,205000.0,6.8085,6.8085,6.8002,6.8002,205000.0
2012-01-31 15:20:00,8.12,8.13,8.12,8.13,175000.0,6.8002,6.8085,6.8002,6.8085,175000.0
2012-01-31 15:30:00,8.13,8.13,8.1,8.1,220000.0,6.8085,6.8085,6.7834,6.7834,220000.0
2012-01-31 15:40:00,8.1,8.11,8.09,8.09,352000.0,6.7834,6.7918,6.775,6.775,352000.0
2012-01-31 15:50:00,8.09,8.1,8.07,8.07,606000.0,6.775,6.7834,6.7583,6.7583,606000.0
2012-02-01 09:30:00,8.1,8.17,8.09,8.15,608000.0,6.7834,6.842,6.775,6.8253,608000.0
2012-02-01 09:40:00,8.15,8.16,8.13,8.13,114000.0,6.8253,6.8337,6.8085,6.8085,114000.0
2012-02-01 09:50:00,8.13,8.14,8.09,8.1,273000.0,6.8085,6.8169,6.775,6.7834,273000.0
2012-02-01 10:00:00,8.1,8.11,8.05,8.11,265000.0,6.7834,6.7918,6.7415,6.7918,265000.0
2012-02-01 10:10:00,8.11,8.12,8.08,8.08,153000.0,6.7918,6.8002,6.7667,6.7667,153000.0
2012-02-01 10:20:00,8.08,8.11,8.07,8.1,237000.0,6.7667,6.7918,6.7583,6.7834,237000.0
2012-02-01 10:30:00,8.09,8.09,8.08,8.09,72000.0,6.775,6.775,6.7667,6.775,72000.0
2012-02-01 10:40:00,8.08,8.09,8.08,8.09,87000.0,6.7667,6.775,6.7667,6.775,87000.0
2012-02-01 10:50:00,8.08,8.09,8.08,8.09,134000.0,6.7667,6.775,6.7667,6.775,134000.0
2012-02-01 11:00:00,8.09,8.09,8.07,8.09,200000.0,6.775,6.775,6.7583,6.775,200000.0
2012-02-01 11:10:00,8.09,8.09,8.07,8.08,132000.0,6.775,6.775,6.7583,6.7667,132000.0
2012-02-01 11:20:00,8.08,8.09,8.08,8.09,67000.0,6.7667,6.775,6.7667,6.775,67000.0
2012-02-01 11:30:00,8.09,8.14,8.09,8.13,333000.0,6.775,6.8169,6.775,6.8085,333000.0
2012-02-01 11:40:00,8.12,8.13,8.11,8.11,135000.0,6.8002,6.8085,6.7918,6.7918,135000.0
2012-02-01 11:50:00,8.11,8.12,8.1,8.12,103000.0,6.7918,6.8002,6.7834,6.8002,103000.0
2012-02-01 12:00:00,8.12,8.13,8.12,8.12,101000.0,6.8002,6.8085,6.8002,6.8002,101000.0
2012-02-01 12:10:00,8.12,8.14,8.12,8.14,103000.0,6.8002,6.8169,6.8002,6.8169,103000.0
2012-02-01 12:20:00,8.14,8.15,8.13,8.13,72000.0,6.8169,6.8253,6.8085,6.8085,72000.0
2012-02-01 12:30:00,8.14,8.14,8.12,8.13,81000.0,6.8169,6.8169,6.8002,6.8085,81000.0
2012-02-01 12:40:00,8.14,8.14,8.13,8.13,63000.0,6.8169,6.8169,6.8085,6.8085,63000.0
2012-02-01 12:50:00,8.13,8.15,8.13,8.14,81000.0,6.8085,6.8253,6.8085,6.8169,81000.0
2012-02-01 13:00:00,8.14,8.17,8.14,8.16,124000.0,6.8169,6.842,6.8169,6.8337,124000.0
2012-02-01 13:10:00,8.16,8.17,8.16,8.17,102000.0,6.8337,6.842,6.8337,6.842,102000.0
2012-02-01 13:20:00,8.17,8.18,8.17,8.17,227000.0,6.842,6.8504,6.842,6.842,227000.0
2012-02-01 13:30:00,8.16,8.17,8.15,8.16,150000.0,6.8337,6.842,6.8253,6.8337,150000.0
2012-02-01 13:40:00,8.16,8.17,8.15,8.16,197000.0,6.8337,6.842,6.8253,6.8337,197000.0
2012-02-01 13:50:00,8.16,8.16,8.15,8.16,146000.0,6.8337,6.8337,6.8253,6.8337,146000.0
2012-02-01 14:00:00,8.16,8.16,8.15,8.15,244000.0,6.8337,6.8337,6.8253,6.8253,244000.0
2012-02-01 14:10:00,8.15,8.16,8.15,8.16,335000.0,6.8253,6.8337,6.8253,6.8337,335000.0
2012-02-01 14:20:00,8.16,8.17,8.14,8.17,235000.0,6.8337,6.842,6.8169,6.842,235000.0
2012-02-01 14:30:00,8.17,8.17,8.16,8.16,136000.0,6.842,6.842,6.8337,6.8337,136000.0
2012-02-01 14:40:00,8.16,8.17,8.14,8.15,224000.0,6.8337,6.842,6.8169,6.8253,224000.0
2012-02-01 14:50:00,8.15,8.15,8.13,8.14,170000.0,6.8253,6.8253,6.8085,6.8169,170000.0
2012-02-01 15:00:00,8.14,8.15,8.12,8.13,248000.0,6.8169,6.8253,6.8002,6.8085,248000.0
2012-02-01 15:10:00,8.13,8.14,8.12,8.13,269000.0,6.8085,6.8169,6.8002,6.8085,269000.0
2012-02-01 15:20:00,8.13,8.14,8.11,8.11,257000.0,6.8085,6.8169,6.7918,6.7918,257000.0
2012-02-01 15:30:00,8.11,8.14,8.11,8.14,212000.0,6.7918,6.8169,6.7918,6.8169,212000.0
2012-02-01 15:40:00,8.14,8.16,8.13,8.15,859000.0,6.8169,6.8337,6.8085,6.8253,859000.0
2012-02-01 15:50:00,8.15,8.18,8.15,8.18,1370000.0,6.8253,6.8504,6.8253,6.8504,1370000.0
2012-02-02 09:30:00,8.09,8.25,7.98,8.01,2097000.0,6.775,6.909,6.6829,6.708,2097000.0
2012-02-02 09:40:00,8.0,8.03,7.95,7.99,901000.0,6.6997,6.7248,6.6578,6.6913,901000.0
2012-02-02 09:50:00,7.99,8.01,7.98,7.98,646000.0,6.6913,6.708,6.6829,6.6829,646000.0
2012-02-02 10:00:00,7.98,8.0,7.98,8.0,385000.0,6.6829,6.6997,6.6829,6.6997,385000.0
2012-02-02 10:10:00,8.0,8.01,7.98,7.99,380000.0,6.6997,6.708,6.6829,6.6913,380000.0
2012-02-02 10:20:00,8.0,8.0,7.95,7.96,382000.0,6.6997,6.6997,6.6578,6.6662,382000.0
2012-02-02 10:30:00,7.96,7.97,7.91,7.95,1120000.0,6.6662,6.6745,6.6243,6.6578,1120000.0
2012-02-02 10:40:00,7.95,7.97,7.92,7.93,417000.0,6.6578,6.6745,6.6327,6.641,417000.0
2012-02-02 10:50:00,7.93,7.96,7.92,7.95,370000.0,6.641,6.6662,6.6327,6.6578,370000.0
2012-02-02 11:00:00,7.95,7.97,7.95,7.95,400000.0,6.6578,6.6745,6.6578,6.6578,400000.0
2012-02-02 11:10:00,7.96,7.96,7.94,7.95,303000.0,6.6662,6.6662,6.6494,6.6578,303000.0
2012-02-02 11:20:00,7.95,7.95,7.93,7.95,397000.0,6.6578,6.6578,6.641,6.6578,397000.0
2012-02-02 11:30:00,7.94,7.96,7.94,7.94,128000.0,6.6494,6.6662,6.6494,6.6494,128000.0
2012-02-02 11:40:00,7.95,7.95,7.93,7.94,295000.0,6.6578,6.6578,6.641,6.6494,295000.0
2012-02-02 11:50:00,7.93,7.95,7.93,7.94,418000.0,6.641,6.6578,6.641,6.6494,418000.0
2012-02-02 12:00:00,7.93,7.95,7.92,7.94,579000.0,6.641,6.6578,6.6327,6.6494,579000.0
2012-02-02 12:10:00,7.94,7.94,7.93,7.93,238000.0,6.6494,6.6494,6.641,6.641,238000.0
2012-02-02 12:20:00,7.93,7.95,7.93,7.95,154000.0,6.641,6.6578,6.641,6.6578,154000.0
2012-02-02 12:30:00,7.94,7.95,7.92,7.93,182000.0,6.6494,6.6578,6.6327,6.641,182000.0
2012-02-02 12:40:00,7.93,7.94,7.93,7.93,114000.0,6.641,6.6494,6.641,6.641,114000.0
2012-02-02 12:50:00,7.93,7.93,7.93,7.93,130000.0,6.641,6.641,6.641,6.641,130000.0
2012-02-02 13:00:00,7.93,7.95,7.93,7.94,181000.0,6.641,6.6578,6.641,6.6494,181000.0
2012-02-02 13:10:00,7.94,7.94,7.93,7.94,144000.0,6.6494,6.6494,6.641,6.6494,144000.0
2012-02-02 13:20:00,7.94,7.94,7.93,7.93,145000.0,6.6494,6.6494,6.641,6.641,145000.0
2012-02-02 13:30:00,7.93,7.94,7.93,7.93,146000.0,6.641,6.6494,6.641,6.641,146000.0
2012-02-02 13:40:00,7.93,7.94,7.93,7.94,201000.0,6.641,6.6494,6.641,6.6494,201000.0
2012-02-02 13:50:00,7.94,7.95,7.93,7.94,189000.0,6.6494,6.6578,6.641,6.6494,189000.0
2012-02-02 14:00:00,7.94,7.95,7.94,7.95,263000.0,6.6494,6.6578,6.6494,6.6578,263000.0
2012-02-02 14:10:00,7.94,7.96,7.94,7.96,317000.0,6.6494,6.6662,6.6494,6.6662,317000.0
2012-02-02 14:20:00,7.96,7.96,7.95,7.95,176000.0,6.6662,6.6662,6.6578,6.6578,176000.0
2012-02-02 14:30:00,7.95,7.97,7.95,7.96,279000.0,6.6578,6.6745,6.6578,6.6662,279000.0
2012-02-02 14:40:00,7.96,7.97,7.95,7.97,179000.0,6.6662,6.6745,6.6578,6.6745,179000.0
2012-02-02 14:50:00,7.97,7.97,7.96,7.96,225000.0,6.6745,6.6745,6.6662,6.6662,225000.0
2012-02-02 15:00:00,7.96,7.97,7.96,7.96,305000.0,6.6662,6.6745,6.6662,6.6662,305000.0
2012-02-02 15:10:00,7.96,7.98,7.96,7.98,268000.0,6.6662,6.6829,6.6662,6.6829,268000.0
2012-02-02 15:20:00,7.98,7.98,7.95,7.95,393000.0,6.6829,6.6829,6.6578,6.6578,393000.0
2012-02-02 15:30:00,7.95,7.96,7.95,7.96,598000.0,6.6578,6.6662,6.6578,6.6662,598000.0
2012-02-02 15:40:00,7.96,7.98,7.96,7.97,1043000.0,6.6662,6.6829,6.6662,6.6745,1043000.0
2012-02-02 15:50:00,7.97,7.99,7.97,7.99,1141000.0,6.6745,6.6913,6.6745,6.6913,1141000.0
2012-02-03 09:30:00,8.05,8.17,8.05,8.11,383000.0,6.7415,6.842,6.7415,6.7918,383000.0
2012-02-03 09:40:00,8.12,8.12,8.08,8.09,221000.0,6.8002,6.8002,6.7667,6.775,221000.0
2012-02-03 09:50:00,8.09,8.09,8.05,8.09,133000.0,6.775,6.775,6.7415,6.775,133000.0
2012-02-03 10:00:00,8.09,8.1,8.07,8.1,229000.0,6.775,6.7834,6.7583,6.7834,229000.0
2012-02-03 10:10:00,8.1,8.13,8.1,8.12,167000.0,6.7834,6.8085,6.7834,6.8002,167000.0
2012-02-03 10:20:00,8.12,8.13,8.1,8.11,440000.0,6.8002,6.8085,6.7834,6.7918,440000.0
2012-02-03 10:30:00,8.11,8.13,8.11,8.13,130000.0,6.7918,6.8085,6.7918,6.8085,130000.0
2012-02-03 10:40:00,8.12,8.14,8.11,8.12,387000.0,6.8002,6.8169,6.7918,6.8002,387000.0
2012-02-03 10:50:00,8.12,8.12,8.1,8.1,120000.0,6.8002,6.8002,6.7834,6.7834,120000.0
2012-02-03 11:00:00,8.11,8.12,8.09,8.09,110000.0,6.7918,6.8002,6.775,6.775,110000.0
2012-02-03 11:10:00,8.1,8.1,8.09,8.09,216000.0,6.7834,6.7834,6.775,6.775,216000.0
2012-02-03 11:20:00,8.1,8.11,8.09,8.1,232000.0,6.7834,6.7918,6.775,6.7834,232000.0
2012-02-03 11:30:00,8.1,8.12,8.1,8.12,67000.0,6.7834,6.8002,6.7834,6.8002,67000.0
2012-02-03 11:40:00,8.12,8.13,8.12,8.12,74000.0,6.8002,6.8085,6.8002,6.8002,74000.0
2012-02-03 11:50:00,8.12,8.13,8.11,8.12,93000.0,6.8002,6.8085,6.7918,6.8002,93000.0
2012-02-03 12:00:00,8.12,8.12,8.12,8.12,113000.0,6.8002,6.8002,6.8002,6.8002,113000.0
2012-02-03 12:10:00,8.12,8.12,8.1,8.11,92000.0,6.8002,6.8002,6.7834,6.7918,92000.0
2012-02-03 12:20:00,8.11,8.12,8.11,8.12,48000.0,6.7918,6.8002,6.7918,6.8002,48000.0
2012-02-03 12:30:00,8.12,8.12,8.11,8.12,113000.0,6.8002,6.8002,6.7918,6.8002,113000.0
2012-02-03 12:40:00,8.12,8.13,8.12,8.12,127000.0,6.8002,6.8085,6.8002,6.8002,127000.0
2012-02-03 12:50:00,8.12,8.12,8.11,8.11,116000.0,6.8002,6.8002,6.7918,6.7918,116000.0
2012-02-03 13:00:00,8.11,8.12,8.11,8.12,66000.0,6.7918,6.8002,6.7918,6.8002,66000.0
2012-02-03 13:10:00,8.12,8.12,8.11,8.12,102000.0,6.8002,6.8002,6.7918,6.8002,102000.0
2012-02-03 13:20:00,8.12,8.12,8.12,8.12,63000.0,6.8002,6.8002,6.8002,6.8002,63000.0
2012-02-03 13:30:00,8.12,8.12,8.11,8.11,60000.0,6.8002,6.8002,6.7918,6.7918,60000.0
2012-02-03 13:40:00,8.11,8.11,8.1,8.1,70000.0,6.7918,6.7918,6.7834,6.7834,70000.0
2012-02-03 13:50:00,8.1,8.11,8.1,8.11,60000.0,6.7834,6.7918,6.7834,6.7918,60000.0
2012-02-03 14:00:00,8.11,8.11,8.11,8.11,38000.0,6.7918,6.7918,6.7918,6.7918,38000.0
2012-02-03 14:10:00,8.11,8.12,8.11,8.12,237000.0,6.7918,6.8002,6.7918,6.8002,237000.0
2012-02-03 14:20:00,8.12,8.13,8.12,8.12,171000.0,6.8002,6.8085,6.8002,6.8002,171000.0
2012-02-03 14:30:00,8.12,8.13,8.11,8.12,175000.0,6.8002,6.8085,6.7918,6.8002,175000.0
2012-02-03 14:40:00,8.12,8.12,8.11,8.12,80000.0,6.8002,6.8002,6.7918,6.8002,80000.0
2012-02-03 14:50:00,8.12,8.12,8.12,8.12,90000.0,6.8002,6.8002,6.8002,6.8002,90000.0
2012-02-03 15:00:00,8.12,8.12,8.11,8.12,176000.0,6.8002,6.8002,6.7918,6.8002,176000.0
2012-02-03 15:10:00,8.12,8.13,8.11,8.12,153000.0,6.8002,6.8085,6.7918,6.8002,153000.0
2012-02-03 15:20:00,8.12,8.12,8.12,8.12,115000.0,6.8002,6.8002,6.8002,6.8002,115000.0
2012-02-03 15:30:00,8.12,8.12,8.11,8.12,249000.0,6.8002,6.8002,6.7918,6.8002,249000.0
2012-02-03 15:40:00,8.12,8.12,8.11,8.12,248000.0,6.8002,6.8002,6.7918,6.8002,248000.0
2012-02-03 15:50:00,8.11,8.12,8.1,8.12,865000.0,6.7918,6.8002,6.7834,6.8002,865000.0
2012-02-06 09:30:00,8.05,8.1,8.05,8.07,300000.0,6.7415,6.7834,6.7415,6.7583,300000.0
2012-02-06 09:40:00,8.08,8.15,8.07,8.12,588000.0,6.7667,6.8253,6.7583,6.8002,588000.0
2012-02-06 09:50:00,8.12,8.13,8.11,8.13,165000.0,6.8002,6.8085,6.7918,6.8085,165000.0
2012-02-06 10:00:00,8.13,8.13,8.09,8.12,244000.0,6.8085,6.8085,6.775,6.8002,244000.0
2012-02-06 10:10:00,8.12,8.14,8.12,8.14,132000.0,6.8002,6.8169,6.8002,6.8169,132000.0
2012-02-06 10:20:00,8.14,8.16,8.13,8.15,255000.0,6.8169,6.8337,6.8085,6.8253,255000.0
2012-02-06 10:30:00,8.15,8.15,8.13,8.15,171000.0,6.8253,6.8253,6.8085,6.8253,171000.0
2012-02-06 10:40:00,8.15,8.15,8.12,8.12,118000.0,6.8253,6.8253,6.8002,6.8002,118000.0
2012-02-06 10:50:00,8.12,8.15,8.12,8.15,105000.0,6.8002,6.8253,6.8002,6.8253,105000.0
2012-02-06 11:00:00,8.15,8.15,8.14,8.14,96000.0,6.8253,6.8253,6.8169,6.8169,96000.0
2012-02-06 11:10:00,8.14,8.15,8.13,8.14,127000.0,6.8169,6.8253,6.8085,6.8169,127000.0
2012-02-06 11:20:00,8.14,8.14,8.12,8.12,105000.0,6.8169,6.8169,6.8002,6.8002,105000.0
2012-02-06 11:30:00,8.13,8.13,8.1,8.11,264000.0,6.8085,6.8085,6.7834,6.7918,264000.0
2012-02-06 11:40:00,8.11,8.12,8.11,8.12,44000.0,6.7918,6.8002,6.7918,6.8002,44000.0
2012-02-06 11:50:00,8.12,8.13,8.12,8.12,140000.0,6.8002,6.8085,6.8002,6.8002,140000.0
2012-02-06 12:00:00,8.12,8.12,8.11,8.12,119000.0,6.8002,6.8002,6.7918,6.8002,119000.0
2012-02-06 12:10:00,8.12,8.13,8.12,8.13,118000.0,6.8002,6.8085,6.8002,6.8085,118000.0
2012-02-06 12:20:00,8.13,8.13,8.11,8.11,46000.0,6.8085,6.8085,6.7918,6.7918,46000.0
2012-02-06 12:30:00,8.11,8.13,8.11,8.13,171000.0,6.7918,6.8085,6.7918,6.8085,171000.0
2012-02-06 12:40:00,8.13,8.15,8.13,8.14,189000.0,6.8085,6.8253,6.8085,6.8169,189000.0
2012-02-06 12:50:00,8.14,8.14,8.12,8.12,79000.0,6.8169,6.8169,6.8002,6.8002,79000.0
2012-02-06 13:00:00,8.12,8.12,8.11,8.12,74000.0,6.8002,6.8002,6.7918,6.8002,74000.0
2012-02-06 13:10:00,8.12,8.12,8.11,8.11,87000.0,6.8002,6.8002,6.7918,6.7918,87000.0
2012-02-06 13:20:00,8.11,8.12,8.11,8.12,85000.0,6.7918,6.8002,6.7918,6.8002,85000.0
2012-02-06 13:30:00,8.12,8.12,8.11,8.11,90000.0,6.8002,6.8002,6.7918,6.7918,90000.0
2012-02-06 13:40:00,8.11,8.11,8.09,8.1,132000.0,6.7918,6.7918,6.775,6.7834,132000.0
2012-02-06 13:50:00,8.1,8.11,8.09,8.1,141000.0,6.7834,6.7918,6.775,6.7834,141000.0
2012-02-06 14:00:00,8.1,8.1,8.1,8.1,100000.0,6.7834,6.7834,6.7834,6.7834,100000.0
2012-02-06 14:10:00,8.1,8.1,8.09,8.09,52000.0,6.7834,6.7834,6.775,6.775,52000.0
2012-02-06 14:20:00,8.1,8.1,8.09,8.1,163000.0,6.7834,6.7834,6.775,6.7834,163000.0
2012-02-06 14:30:00,8.1,8.1,8.09,8.1,205000.0,6.7834,6.7834,6.775,6.7834,205000.0
2012-02-06 14:40:00,8.1,8.12,8.1,8.12,572000.0,6.7834,6.8002,6.7834,6.8002,572000.0
2012-02-06 14:50:00,8.12,8.13,8.12,8.13,287000.0,6.8002,6.8085,6.8002,6.8085,287000.0
2012-02-06 15:00:00,8.13,8.15,8.13,8.14,275000.0,6.8085,6.8253,6.8085,6.8169,275000.0
2012-02-06 15:10:00,8.14,8.15,8.14,8.15,429000.0,6.8169,6.8253,6.8169,6.8253,429000.0
2012-02-06 15:20:00,8.15,8.15,8.13,8.14,171000.0,6.8253,6.8253,6.8085,6.8169,171000.0
2012-02-06 15:30:00,8.14,8.16,8.14,8.15,507000.0,6.8169,6.8337,6.8169,6.8253,507000.0
2012-02-06 15:40:00,8.15,8.17,8.15,8.17,991000.0,6.8253,6.842,6.8253,6.842,991000.0
2012-02-06 15:50:00,8.17,8.21,8.17,8.21,2120000.0,6.842,6.8755,6.842,6.8755,2120000.0
2012-02-07 09:30:00,8.24,8.33,8.21,8.3,972000.0,6.9006,6.976,6.8755,6.9509,972000.0
2012-02-07 09:40:00,8.31,8.44,8.3,8.38,1106000.0,6.9593,7.0681,6.9509,7.0179,1106000.0
2012-02-07 09:50:00,8.38,8.38,8.35,8.37,446000.0,7.0179,7.0179,6.9928,7.0095,446000.0
2012-02-07 10:00:00,8.37,8.38,8.34,8.36,331000.0,7.0095,7.0179,6.9844,7.0011,331000.0
2012-02-07 10:10:00,8.37,8.38,8.35,8.37,286000.0,7.0095,7.0179,6.9928,7.0095,286000.0
2012-02-07 10:20:00,8.37,8.39,8.36,8.38,332000.0,7.0095,7.0263,7.0011,7.0179,332000.0
2012-02-07 10:30:00,8.38,8.4,8.37,8.4,342000.0,7.0179,7.0346,7.0095,7.0346,342000.0
2012-02-07 10:40:00,8.4,8.47,8.39,8.46,748000.0,7.0346,7.0933,7.0263,7.0849,748000.0
2012-02-07 10:50:00,8.46,8.5,8.44,8.49,791000.0,7.0849,7.1184,7.0681,7.11,791000.0
2012-02-07 11:00:00,8.49,8.51,8.45,8.47,1399000.0,7.11,7.1268,7.0765,7.0933,1399000.0
2012-02-07 11:10:00,8.48,8.48,8.45,8.48,364000.0,7.1016,7.1016,7.0765,7.1016,364000.0
2012-02-07 11:20:00,8.48,8.54,8.48,8.53,410000.0,7.1016,7.1519,7.1016,7.1435,410000.0
2012-02-07 11:30:00,8.53,8.64,8.53,8.64,1165000.0,7.1435,7.2356,7.1435,7.2356,1165000.0
2012-02-07 11:40:00,8.63,8.71,8.59,8.6,1370000.0,7.2273,7.2943,7.1938,7.2021,1370000.0
2012-02-07 11:50:00,8.6,8.65,8.6,8.64,422000.0,7.2021,7.244,7.2021,7.2356,422000.0
2012-02-07 12:00:00,8.64,8.65,8.59,8.61,291000.0,7.2356,7.244,7.1938,7.2105,291000.0
2012-02-07 12:10:00,8.6,8.61,8.56,8.56,330000.0,7.2021,7.2105,7.1686,7.1686,330000.0
2012-02-07 12:20:00,8.56,8.57,8.53,8.53,1424000.0,7.1686,7.177,7.1435,7.1435,1424000.0
2012-02-07 12:30:00,8.53,8.57,8.53,8.56,150000.0,7.1435,7.177,7.1435,7.1686,150000.0
2012-02-07 12:40:00,8.56,8.57,8.55,8.55,115000.0,7.1686,7.177,7.1603,7.1603,115000.0
2012-02-07 12:50:00,8.55,8.56,8.54,8.54,263000.0,7.1603,7.1686,7.1519,7.1519,263000.0
2012-02-07 13:00:00,8.54,8.55,8.53,8.54,205000.0,7.1519,7.1603,7.1435,7.1519,205000.0
2012-02-07 13:10:00,8.53,8.54,8.52,8.53,183000.0,7.1435,7.1519,7.1351,7.1435,183000.0
2012-02-07 13:20:00,8.53,8.53,8.52,8.53,137000.0,7.1435,7.1435,7.1351,7.1435,137000.0
2012-02-07 13:30:00,8.53,8.53,8.52,8.53,241000.0,7.1435,7.1435,7.1351,7.1435,241000.0
2012-02-07 13:40:00,8.52,8.54,8.52,8.53,237000.0,7.1351,7.1519,7.1351,7.1435,237000.0
2012-02-07 13:50:00,8.53,8.54,8.53,8.53,210000.0,7.1435,7.1519,7.1435,7.1435,210000.0
2012-02-07 14:00:00,8.53,8.53,8.52,8.53,149000.0,7.1435,7.1435,7.1351,7.1435,149000.0
2012-02-07 14:10:00,8.52,8.55,8.52,8.53,1007000.0,7.1351,7.1603,7.1351,7.1435,1007000.0
2012-02-07 14:20:00,8.53,8.56,8.53,8.54,170000.0,7.1435,7.1686,7.1435,7.1519,170000.0
2012-02-07 14:30:00,8.54,8.54,8.51,8.53,411000.0,7.1519,7.1519,7.1268,7.1435,411000.0
2012-02-07 14:40:00,8.53,8.53,8.5,8.53,202000.0,7.1435,7.1435,7.1184,7.1435,202000.0
2012-02-07 14:50:00,8.53,8.53,8.5,8.51,189000.0,7.1435,7.1435,7.1184,7.1268,189000.0
2012-02-07 15:00:00,8.51,8.52,8.5,8.51,126000.0,7.1268,7.1351,7.1184,7.1268,126000.0
2012-02-07 15:10:00,8.52,8.54,8.52,8.53,241000.0,7.1351,7.1519,7.1351,7.1435,241000.0
2012-02-07 15:20:00,8.53,8.54,8.52,8.52,200000.0,7.1435,7.1519,7.1351,7.1351,200000.0
2012-02-07 15:30:00,8.52,8.53,8.51,8.51,263000.0,7.1351,7.1435,7.1268,7.1268,263000.0
2012-02-07 15:40:00,8.51,8.52,8.5,8.51,404000.0,7.1268,7.1351,7.1184,7.1268,404000.0
2012-02-07 15:50:00,8.51,8.51,8.5,8.51,855000.0,7.1268,7.1268,7.1184,7.1268,855000.0
2012-02-08 09:30:00,8.53,8.55,8.47,8.5,565000.0,7.1435,7.1603,7.0933,7.1184,565000.0
2012-02-08 09:40:00,8.5,8.5,8.46,8.48,308000.0,7.1184,7.1184,7.0849,7.1016,308000.0
2012-02-08 09:50:00,8.49,8.53,8.47,8.47,280000.0,7.11,7.1435,7.0933,7.0933,280000.0
2012-02-08 10:00:00,8.48,8.49,8.43,8.43,218000.0,7.1016,7.11,7.0598,7.0598,218000.0
2012-02-08 10:10:00,8.43,8.44,8.41,8.43,183000.0,7.0598,7.0681,7.043,7.0598,183000.0
2012-02-08 10:20:00,8.44,8.44,8.41,8.41,213000.0,7.0681,7.0681,7.043,7.043,213000.0
2012-02-08 10:30:00,8.42,8.43,8.4,8.4,195000.0,7.0514,7.0598,7.0346,7.0346,195000.0
2012-02-08 10:40:00,8.4,8.42,8.4,8.4,244000.0,7.0346,7.0514,7.0346,7.0346,244000.0
2012-02-08 10:50:00,8.41,8.41,8.37,8.37,237000.0,7.043,7.043,7.0095,7.0095,237000.0
2012-02-08 11:00:00,8.37,8.38,8.33,8.35,129000.0,7.0095,7.0179,6.976,6.9928,129000.0
2012-02-08 11:10:00,8.35,8.36,8.33,8.34,227000.0,6.9928,7.0011,6.976,6.9844,227000.0
2012-02-08 11:20:00,8.33,8.34,8.33,8.33,140000.0,6.976,6.9844,6.976,6.976,140000.0
2012-02-08 11:30:00,8.33,8.34,8.3,8.31,438000.0,6.976,6.9844,6.9509,6.9593,438000.0
2012-02-08 11:40:00,8.31,8.32,8.27,8.29,507000.0,6.9593,6.9676,6.9258,6.9425,507000.0
2012-02-08 11:50:00,8.29,8.33,8.28,8.32,174000.0,6.9425,6.976,6.9341,6.9676,174000.0
2012-02-08 12:00:00,8.32,8.35,8.32,8.35,125000.0,6.9676,6.9928,6.9676,6.9928,125000.0
2012-02-08 12:10:00,8.35,8.35,8.34,8.34,98000.0,6.9928,6.9928,6.9844,6.9844,98000.0
2012-02-08 12:20:00,8.34,8.35,8.33,8.33,98000.0,6.9844,6.9928,6.976,6.976,98000.0
2012-02-08 12:30:00,8.33,8.33,8.32,8.32,191000.0,6.976,6.976,6.9676,6.9676,191000.0
2012-02-08 12:40:00,8.32,8.33,8.31,8.33,178000.0,6.9676,6.976,6.9593,6.976,178000.0
2012-02-08 12:50:00,8.33,8.33,8.32,8.33,204000.0,6.976,6.976,6.9676,6.976,204000.0
2012-02-08 13:00:00,8.33,8.35,8.33,8.35,99000.0,6.976,6.9928,6.976,6.9928,99000.0
2012-02-08 13:10:00,8.34,8.36,8.34,8.35,100000.0,6.9844,7.0011,6.9844,6.9928,100000.0
2012-02-08 13:20:00,8.34,8.35,8.34,8.35,47000.0,6.9844,6.9928,6.9844,6.9928,47000.0
2012-02-08 13:30:00,8.35,8.36,8.35,8.35,147000.0,6.9928,7.0011,6.9928,6.9928,147000.0
2012-02-08 13:40:00,8.35,8.36,8.34,8.36,70000.0,6.9928,7.0011,6.9844,7.0011,70000.0
2012-02-08 13:50:00,8.35,8.36,8.34,8.34,82000.0,6.9928,7.0011,6.9844,6.9844,82000.0
2012-02-08 14:00:00,8.34,8.34,8.32,8.32,45000.0,6.9844,6.9844,6.9676,6.9676,45000.0
2012-02-08 14:10:00,8.32,8.33,8.31,8.31,251000.0,6.9676,6.976,6.9593,6.9593,251000.0
2012-02-08 14:20:00,8.31,8.33,8.31,8.33,79000.0,6.9593,6.976,6.9593,6.976,79000.0
2012-02-08 14:30:00,8.33,8.33,8.33,8.33,96000.0,6.976,6.976,6.976,6.976,96000.0
2012-02-08 14:40:00,8.33,8.33,8.31,8.33,115000.0,6.976,6.976,6.9593,6.976,115000.0
2012-02-08 14:50:00,8.33,8.33,8.32,8.33,40000.0,6.976,6.976,6.9676,6.976,40000.0
2012-02-08 15:00:00,8.33,8.33,8.32,8.33,103000.0,6.976,6.976,6.9676,6.976,103000.0
2012-02-08 15:10:00,8.33,8.35,8.33,8.34,100000.0,6.976,6.9928,6.976,6.9844,100000.0
2012-02-08 15:20:00,8.34,8.34,8.33,8.34,114000.0,6.9844,6.9844,6.976,6.9844,114000.0
2012-02-08 15:30:00,8.34,8.34,8.34,8.34,92000.0,6.9844,6.9844,6.9844,6.9844,92000.0
2012-02-08 15:40:00,8.34,8.34,8.33,8.33,129000.0,6.9844,6.9844,6.976,6.976,129000.0
2012-02-08 15:50:00,8.33,8.35,8.33,8.35,219000.0,6.976,6.9928,6.976,6.9928,219000.0
2012-02-09 09:30:00,8.38,8.43,8.38,8.41,219000.0,7.0179,7.0598,7.0179,7.043,219000.0
2012-02-09 09:40:00,8.39,8.4,8.33,8.33,142000.0,7.0263,7.0346,6.976,6.976,142000.0
2012-02-09 09:50:00,8.34,8.36,8.33,8.33,182000.0,6.9844,7.0011,6.976,6.976,182000.0
2012-02-09 10:00:00,8.33,8.33,8.27,8.27,177000.0,6.976,6.976,6.9258,6.9258,177000.0
2012-02-09 10:10:00,8.27,8.29,8.26,8.28,230000.0,6.9258,6.9425,6.9174,6.9341,230000.0
2012-02-09 10:20:00,8.28,8.29,8.24,8.25,286000.0,6.9341,6.9425,6.9006,6.909,286000.0
2012-02-09 10:30:00,8.25,8.26,8.25,8.25,87000.0,6.909,6.9174,6.909,6.909,87000.0
2012-02-09 10:40:00,8.25,8.3,8.25,8.3,250000.0,6.909,6.9509,6.909,6.9509,250000.0
2012-02-09 10:50:00,8.29,8.31,8.29,8.3,94000.0,6.9425,6.9593,6.9425,6.9509,94000.0
2012-02-09 11:00:00,8.31,8.31,8.29,8.3,105000.0,6.9593,6.9593,6.9425,6.9509,105000.0
2012-02-09 11:10:00,8.3,8.31,8.29,8.3,181000.0,6.9509,6.9593,6.9425,6.9509,181000.0
2012-02-09 11:20:00,8.29,8.33,8.29,8.31,103000.0,6.9425,6.976,6.9425,6.9593,103000.0
2012-02-09 11:30:00,8.32,8.32,8.29,8.29,106000.0,6.9676,6.9676,6.9425,6.9425,106000.0
2012-02-09 11:40:00,8.29,8.3,8.29,8.29,98000.0,6.9425,6.9509,6.9425,6.9425,98000.0
2012-02-09 11:50:00,8.3,8.31,8.29,8.3,111000.0,6.9509,6.9593,6.9425,6.9509,111000.0
2012-02-09 12:00:00,8.3,8.31,8.3,8.3,42000.0,6.9509,6.9593,6.9509,6.9509,42000.0
2012-02-09 12:10:00,8.3,8.3,8.29,8.29,54000.0,6.9509,6.9509,6.9425,6.9425,54000.0
2012-02-09 12:20:00,8.3,8.3,8.29,8.3,290000.0,6.9509,6.9509,6.9425,6.9509,290000.0
2012-02-09 12:30:00,8.31,8.31,8.3,8.3,28000.0,6.9593,6.9593,6.9509,6.9509,28000.0
2012-02-09 12:40:00,8.31,8.31,8.29,8.3,50000.0,6.9593,6.9593,6.9425,6.9509,50000.0
2012-02-09 12:50:00,8.29,8.3,8.28,8.28,46000.0,6.9425,6.9509,6.9341,6.9341,46000.0
2012-02-09 13:00:00,8.29,8.31,8.28,8.3,121000.0,6.9425,6.9593,6.9341,6.9509,121000.0
2012-02-09 13:10:00,8.3,8.31,8.29,8.3,98000.0,6.9509,6.9593,6.9425,6.9509,98000.0
2012-02-09 13:20:00,8.3,8.32,8.3,8.32,107000.0,6.9509,6.9676,6.9509,6.9676,107000.0
2012-02-09 13:30:00,8.33,8.33,8.32,8.33,84000.0,6.976,6.976,6.9676,6.976,84000.0
2012-02-09 13:40:00,8.32,8.33,8.32,8.32,98000.0,6.9676,6.976,6.9676,6.9676,98000.0
2012-02-09 13:50:00,8.32,8.33,8.32,8.33,43000.0,6.9676,6.976,6.9676,6.976,43000.0
2012-02-09 14:00:00,8.32,8.33,8.31,8.31,54000.0,6.9676,6.976,6.9593,6.9593,54000.0
2012-02-09 14:10:00,8.31,8.32,8.31,8.31,82000.0,6.9593,6.9676,6.9593,6.9593,82000.0
2012-02-09 14:20:00,8.31,8.31,8.3,8.3,83000.0,6.9593,6.9593,6.9509,6.9509,83000.0
2012-02-09 14:30:00,8.3,8.3,8.3,8.3,117000.0,6.9509,6.9509,6.9509,6.9509,117000.0
2012-02-09 14:40:00,8.3,8.31,8.3,8.3,86000.0,6.9509,6.9593,6.9509,6.9509,86000.0
2012-02-09 14:50:00,8.3,8.31,8.3,8.31,57000.0,6.9509,6.9593,6.9509,6.9593,57000.0
2012-02-09 15:00:00,8.31,8.32,8.3,8.32,176000.0,6.9593,6.9676,6.9509,6.9676,176000.0
2012-02-09 15:10:00,8.32,8.32,8.31,8.32,81000.0,6.9676,6.9676,6.9593,6.9676,81000.0
2012-02-09 15:20:00,8.32,8.32,8.31,8.31,79000.0,6.9676,6.9676,6.9593,6.9593,79000.0
2012-02-09 15:30:00,8.32,8.32,8.31,8.32,182000.0,6.9676,6.9676,6.9593,6.9676,182000.0
2012-02-09 15:40:00,8.32,8.32,8.31,8.32,227000.0,6.9676,6.9676,6.9593,6.9676,227000.0
2012-02-09 15:50:00,8.32,8.33,8.32,8.33,356000.0,6.9676,6.976,6.9676,6.976,356000.0
2012-02-10 09:30:00,8.25,8.34,8.24,8.27,217000.0,6.909,6.9844,6.9006,6.9258,217000.0
2012-02-10 09:40:00,8.26,8.34,8.26,8.34,214000.0,6.9174,6.9844,6.9174,6.9844,214000.0
2012-02-10 09:50:00,8.33,8.33,8.28,8.29,105000.0,6.976,6.976,6.9341,6.9425,105000.0
2012-02-10 10:00:00,8.29,8.29,8.28,8.29,34000.0,6.9425,6.9425,6.9341,6.9425,34000.0
2012-02-10 10:10:00,8.28,8.28,8.27,8.28,52000.0,6.9341,6.9341,6.9258,6.9341,52000.0
2012-02-10 10:20:00,8.28,8.3,8.27,8.3,107000.0,6.9341,6.9509,6.9258,6.9509,107000.0
2012-02-10 10:30:00,8.3,8.31,8.29,8.3,78000.0,6.9509,6.9593,6.9425,6.9509,78000.0
2012-02-10 10:40:00,8.3,8.31,8.29,8.3,57000.0,6.9509,6.9593,6.9425,6.9509,57000.0
2012-02-10 10:50:00,8.3,8.32,8.3,8.32,101000.0,6.9509,6.9676,6.9509,6.9676,101000.0
2012-02-10 11:00:00,8.31,8.33,8.31,8.32,162000.0,6.9593,6.976,6.9593,6.9676,162000.0
2012-02-10 11:10:00,8.32,8.33,8.31,8.33,207000.0,6.9676,6.976,6.9593,6.976,207000.0
2012-02-10 11:20:00,8.33,8.33,8.3,8.3,143000.0,6.976,6.976,6.9509,6.9509,143000.0
2012-02-10 11:30:00,8.3,8.31,8.28,8.29,258000.0,6.9509,6.9593,6.9341,6.9425,258000.0
2012-02-10 11:40:00,8.29,8.29,8.27,8.28,326000.0,6.9425,6.9425,6.9258,6.9341,326000.0
2012-02-10 11:50:00,8.28,8.29,8.27,8.28,105000.0,6.9341,6.9425,6.9258,6.9341,105000.0
2012-02-10 12:00:00,8.28,8.28,8.27,8.28,53000.0,6.9341,6.9341,6.9258,6.9341,53000.0
2012-02-10 12:10:00,8.27,8.29,8.27,8.29,219000.0,6.9258,6.9425,6.9258,6.9425,219000.0
2012-02-10 12:20:00,8.29,8.3,8.28,8.29,144000.0,6.9425,6.9509,6.9341,6.9425,144000.0
2012-02-10 12:30:00,8.3,8.32,8.3,8.31,111000.0,6.9509,6.9676,6.9509,6.9593,111000.0
2012-02-10 12:40:00,8.31,8.32,8.3,8.31,96000.0,6.9593,6.9676,6.9509,6.9593,96000.0
2012-02-10 12:50:00,8.32,8.32,8.31,8.32,60000.0,6.9676,6.9676,6.9593,6.9676,60000.0
2012-02-10 13:00:00,8.32,8.33,8.32,8.32,102000.0,6.9676,6.976,6.9676,6.9676,102000.0
2012-02-10 13:10:00,8.32,8.32,8.31,8.31,54000.0,6.9676,6.9676,6.9593,6.9593,54000.0
2012-02-10 13:20:00,8.31,8.31,8.3,8.3,31000.0,6.9593,6.9593,6.9509,6.9509,31000.0
2012-02-10 13:30:00,8.3,8.3,8.28,8.28,22000.0,6.9509,6.9509,6.9341,6.9341,22000.0
2012-02-10 13:40:00,8.28,8.29,8.28,8.29,54000.0,6.9341,6.9425,6.9341,6.9425,54000.0
2012-02-10 13:50:00,8.29,8.29,8.28,8.28,43000.0,6.9425,6.9425,6.9341,6.9341,43000.0
2012-02-10 14:00:00,8.28,8.31,8.28,8.31,100000.0,6.9341,6.9593,6.9341,6.9593,100000.0
2012-02-10 14:10:00,8.31,8.31,8.29,8.31,90000.0,6.9593,6.9593,6.9425,6.9593,90000.0
2012-02-10 14:20:00,8.31,8.32,8.3,8.3,116000.0,6.9593,6.9676,6.9509,6.9509,116000.0
2012-02-10 14:30:00,8.31,8.31,8.29,8.3,33000.0,6.9593,6.9593,6.9425,6.9509,33000.0
2012-02-10 14:40:00,8.3,8.3,8.29,8.29,91000.0,6.9509,6.9509,6.9425,6.9425,91000.0
2012-02-10 14:50:00,8.29,8.3,8.29,8.29,30000.0,6.9425,6.9509,6.9425,6.9425,30000.0
2012-02-10 15:00:00,8.29,8.29,8.28,8.28,113000.0,6.9425,6.9425,6.9341,6.9341,113000.0
2012-02-10 15:10:00,8.28,8.3,8.28,8.3,93000.0,6.9341,6.9509,6.9341,6.9509,93000.0
2012-02-10 15:20:00,8.3,8.31,8.3,8.31,168000.0,6.9509,6.9593,6.9509,6.9593,168000.0
2012-02-10 15:30:00,8.31,8.31,8.3,8.3,59000.0,6.9593,6.9593,6.9509,6.9509,59000.0
2012-02-10 15:40:00,8.31,8.32,8.3,8.31,80000.0,6.9593,6.9676,6.9509,6.9593,80000.0
2012-02-10 15:50:00,8.31,8.34,8.31,8.31,298000.0,6.9593,6.9844,6.9593,6.9593,298000.0
2012-02-13 09:30:00,8.41,8.42,8.38,8.41,314000.0,7.043,7.0514,7.0179,7.043,314000.0
2012-02-13 09:40:00,8.4,8.41,8.36,8.37,231000.0,7.0346,7.043,7.0011,7.0095,231000.0
2012-02-13 09:50:00,8.37,8.44,8.35,8.44,290000.0,7.0095,7.0681,6.9928,7.0681,290000.0
2012-02-13 10:00:00,8.43,8.43,8.39,8.39,122000.0,7.0598,7.0598,7.0263,7.0263,122000.0
2012-02-13 10:10:00,8.4,8.4,8.37,8.38,142000.0,7.0346,7.0346,7.0095,7.0179,142000.0
2012-02-13 10:20:00,8.38,8.4,8.37,8.38,153000.0,7.0179,7.0346,7.0095,7.0179,153000.0
2012-02-13 10:30:00,8.38,8.39,8.37,8.37,204000.0,7.0179,7.0263,7.0095,7.0095,204000.0
2012-02-13 10:40:00,8.37,8.38,8.37,8.37,68000.0,7.0095,7.0179,7.0095,7.0095,68000.0
2012-02-13 10:50:00,8.38,8.38,8.36,8.37,97000.0,7.0179,7.0179,7.0011,7.0095,97000.0
2012-02-13 11:00:00,8.37,8.39,8.37,8.38,236000.0,7.0095,7.0263,7.0095,7.0179,236000.0
2012-02-13 11:10:00,8.38,8.4,8.38,8.39,90000.0,7.0179,7.0346,7.0179,7.0263,90000.0
2012-02-13 11:20:00,8.39,8.4,8.38,8.39,34000.0,7.0263,7.0346,7.0179,7.0263,34000.0
2012-02-13 11:30:00,8.4,8.44,8.39,8.41,597000.0,7.0346,7.0681,7.0263,7.043,597000.0
2012-02-13 11:40:00,8.41,8.43,8.41,8.42,239000.0,7.043,7.0598,7.043,7.0514,239000.0
2012-02-13 11:50:00,8.42,8.43,8.41,8.43,106000.0,7.0514,7.0598,7.043,7.0598,106000.0
2012-02-13 12:00:00,8.43,8.46,8.42,8.45,228000.0,7.0598,7.0849,7.0514,7.0765,228000.0
2012-02-13 12:10:00,8.45,8.46,8.45,8.46,81000.0,7.0765,7.0849,7.0765,7.0849,81000.0
2012-02-13 12:20:00,8.46,8.46,8.44,8.44,46000.0,7.0849,7.0849,7.0681,7.0681,46000.0
2012-02-13 12:30:00,8.44,8.44,8.43,8.43,62000.0,7.0681,7.0681,7.0598,7.0598,62000.0
2012-02-13 12:40:00,8.43,8.45,8.43,8.45,90000.0,7.0598,7.0765,7.0598,7.0765,90000.0
2012-02-13 12:50:00,8.45,8.45,8.44,8.45,82000.0,7.0765,7.0765,7.0681,7.0765,82000.0
2012-02-13 13:00:00,8.45,8.45,8.45,8.45,29000.0,7.0765,7.0765,7.0765,7.0765,29000.0
2012-02-13 13:10:00,8.45,8.47,8.45,8.46,116000.0,7.0765,7.0933,7.0765,7.0849,116000.0
2012-02-13 13:20:00,8.46,8.47,8.45,8.46,105000.0,7.0849,7.0933,7.0765,7.0849,105000.0
2012-02-13 13:30:00,8.46,8.47,8.45,8.46,175000.0,7.0849,7.0933,7.0765,7.0849,175000.0
2012-02-13 13:40:00,8.46,8.47,8.46,8.47,109000.0,7.0849,7.0933,7.0849,7.0933,109000.0
2012-02-13 13:50:00,8.46,8.47,8.46,8.46,21000.0,7.0849,7.0933,7.0849,7.0849,21000.0
2012-02-13 14:00:00,8.46,8.47,8.45,8.46,137000.0,7.0849,7.0933,7.0765,7.0849,137000.0
2012-02-13 14:10:00,8.46,8.47,8.46,8.46,96000.0,7.0849,7.0933,7.0849,7.0849,96000.0
2012-02-13 14:20:00,8.46,8.46,8.45,8.46,66000.0,7.0849,7.0849,7.0765,7.0849,66000.0
2012-02-13 14:30:00,8.46,8.47,8.46,8.46,99000.0,7.0849,7.0933,7.0849,7.0849,99000.0
2012-02-13 14:40:00,8.47,8.48,8.45,8.46,90000.0,7.0933,7.1016,7.0765,7.0849,90000.0
2012-02-13 14:50:00,8.45,8.47,8.45,8.46,44000.0,7.0765,7.0933,7.0765,7.0849,44000.0
2012-02-13 15:00:00,8.46,8.46,8.46,8.46,32000.0,7.0849,7.0849,7.0849,7.0849,32000.0
2012-02-13 15:10:00,8.46,8.46,8.46,8.46,43000.0,7.0849,7.0849,7.0849,7.0849,43000.0
2012-02-13 15:20:00,8.46,8.46,8.45,8.45,83000.0,7.0849,7.0849,7.0765,7.0765,83000.0
2012-02-13 15:30:00,8.45,8.46,8.45,8.46,106000.0,7.0765,7.0849,7.0765,7.0849,106000.0
2012-02-13 15:40:00,8.46,8.46,8.45,8.46,179000.0,7.0849,7.0849,7.0765,7.0849,179000.0
2012-02-13 15:50:00,8.46,8.47,8.45,8.47,212000.0,7.0849,7.0933,7.0765,7.0933,212000.0
2012-02-14 09:30:00,8.43,8.44,8.39,8.41,227000.0,7.0598,7.0681,7.0263,7.043,227000.0
2012-02-14 09:40:00,8.41,8.42,8.4,8.4,57000.0,7.043,7.0514,7.0346,7.0346,57000.0
2012-02-14 09:50:00,8.41,8.42,8.4,8.42,88000.0,7.043,7.0514,7.0346,7.0514,88000.0
2012-02-14 10:00:00,8.42,8.42,8.38,8.38,143000.0,7.0514,7.0514,7.0179,7.0179,143000.0
2012-02-14 10:10:00,8.38,8.4,8.38,8.39,76000.0,7.0179,7.0346,7.0179,7.0263,76000.0
2012-02-14 10:20:00,8.39,8.4,8.38,8.39,54000.0,7.0263,7.0346,7.0179,7.0263,54000.0
2012-02-14 10:30:00,8.39,8.39,8.38,8.38,88000.0,7.0263,7.0263,7.0179,7.0179,88000.0
2012-02-14 10:40:00,8.38,8.38,8.36,8.38,70000.0,7.0179,7.0179,7.0011,7.0179,70000.0
2012-02-14 10:50:00,8.37,8.37,8.36,8.37,70000.0,7.0095,7.0095,7.0011,7.0095,70000.0
2012-02-14 11:00:00,8.37,8.39,8.37,8.39,81000.0,7.0095,7.0263,7.0095,7.0263,81000.0
2012-02-14 11:10:00,8.4,8.4,8.39,8.4,31000.0,7.0346,7.0346,7.0263,7.0346,31000.0
2012-02-14 11:20:00,8.4,8.41,8.4,8.4,73000.0,7.0346,7.043,7.0346,7.0346,73000.0
2012-02-14 11:30:00,8.4,8.41,8.4,8.4,92000.0,7.0346,7.043,7.0346,7.0346,92000.0
2012-02-14 11:40:00,8.41,8.41,8.4,8.4,48000.0,7.043,7.043,7.0346,7.0346,48000.0
2012-02-14 11:50:00,8.4,8.41,8.4,8.4,73000.0,7.0346,7.043,7.0346,7.0346,73000.0
2012-02-14 12:00:00,8.41,8.41,8.4,8.4,44000.0,7.043,7.043,7.0346,7.0346,44000.0
2012-02-14 12:10:00,8.41,8.41,8.4,8.41,54000.0,7.043,7.043,7.0346,7.043,54000.0
2012-02-14 12:20:00,8.41,8.41,8.4,8.4,48000.0,7.043,7.043,7.0346,7.0346,48000.0
2012-02-14 12:30:00,8.4,8.4,8.4,8.4,24000.0,7.0346,7.0346,7.0346,7.0346,24000.0
2012-02-14 12:40:00,8.4,8.4,8.4,8.4,56000.0,7.0346,7.0346,7.0346,7.0346,56000.0
2012-02-14 12:50:00,8.4,8.41,8.39,8.39,90000.0,7.0346,7.043,7.0263,7.0263,90000.0
2012-02-14 13:00:00,8.39,8.41,8.38,8.4,54000.0,7.0263,7.043,7.0179,7.0346,54000.0
2012-02-14 13:10:00,8.4,8.4,8.38,8.39,108000.0,7.0346,7.0346,7.0179,7.0263,108000.0
2012-02-14 13:20:00,8.39,8.4,8.39,8.4,129000.0,7.0263,7.0346,7.0263,7.0346,129000.0
2012-02-14 13:30:00,8.4,8.41,8.4,8.41,39000.0,7.0346,7.043,7.0346,7.043,39000.0
2012-02-14 13:40:00,8.41,8.41,8.41,8.41,47000.0,7.043,7.043,7.043,7.043,47000.0
2012-02-14 13:50:00,8.41,8.42,8.4,8.42,48000.0,7.043,7.0514,7.0346,7.0514,48000.0
2012-02-14 14:00:00,8.42,8.42,8.41,8.42,65000.0,7.0514,7.0514,7.043,7.0514,65000.0
2012-02-14 14:10:00,8.42,8.43,8.41,8.42,56000.0,7.0514,7.0598,7.043,7.0514,56000.0
2012-02-14 14:20:00,8.42,8.42,8.41,8.41,59000.0,7.0514,7.0514,7.043,7.043,59000.0
2012-02-14 14:30:00,8.41,8.41,8.41,8.41,66000.0,7.043,7.043,7.043,7.043,66000.0
2012-02-14 14:40:00,8.41,8.41,8.39,8.39,116000.0,7.043,7.043,7.0263,7.0263,116000.0
2012-02-14 14:50:00,8.4,8.41,8.4,8.41,61000.0,7.0346,7.043,7.0346,7.043,61000.0
2012-02-14 15:00:00,8.4,8.42,8.4,8.41,71000.0,7.0346,7.0514,7.0346,7.043,71000.0
2012-02-14 15:10:00,8.41,8.42,8.41,8.41,89000.0,7.043,7.0514,7.043,7.043,89000.0
2012-02-14 15:20:00,8.42,8.42,8.41,8.42,183000.0,7.0514,7.0514,7.043,7.0514,183000.0
2012-02-14 15:30:00,8.42,8.43,8.41,8.43,143000.0,7.0514,7.0598,7.043,7.0598,143000.0
2012-02-14 15:40:00,8.43,8.45,8.43,8.45,156000.0,7.0598,7.0765,7.0598,7.0765,156000.0
2012-02-14 15:50:00,8.45,8.45,8.44,8.45,238000.0,7.0765,7.0765,7.0681,7.0765,238000.0
2012-02-15 09:30:00,8.5,8.5,8.41,8.42,270000.0,7.1184,7.1184,7.043,7.0514,270000.0
2012-02-15 09:40:00,8.42,8.42,8.37,8.41,201000.0,7.0514,7.0514,7.0095,7.043,201000.0
2012-02-15 09:50:00,8.41,8.41,8.38,8.39,53000.0,7.043,7.043,7.0179,7.0263,53000.0
2012-02-15 10:00:00,8.39,8.4,8.38,8.38,111000.0,7.0263,7.0346,7.0179,7.0179,111000.0
2012-02-15 10:10:00,8.38,8.4,8.36,8.36,285000.0,7.0179,7.0346,7.0011,7.0011,285000.0
2012-02-15 10:20:00,8.36,8.39,8.36,8.39,156000.0,7.0011,7.0263,7.0011,7.0263,156000.0
2012-02-15 10:30:00,8.4,8.42,8.4,8.41,82000.0,7.0346,7.0514,7.0346,7.043,82000.0
2012-02-15 10:40:00,8.42,8.45,8.41,8.43,96000.0,7.0514,7.0765,7.043,7.0598,96000.0
2012-02-15 10:50:00,8.43,8.43,8.39,8.4,82000.0,7.0598,7.0598,7.0263,7.0346,82000.0
2012-02-15 11:00:00,8.4,8.41,8.39,8.41,74000.0,7.0346,7.043,7.0263,7.043,74000.0
2012-02-15 11:10:00,8.4,8.41,8.39,8.41,75000.0,7.0346,7.043,7.0263,7.043,75000.0
2012-02-15 11:20:00,8.41,8.43,8.41,8.43,78000.0,7.043,7.0598,7.043,7.0598,78000.0
2012-02-15 11:30:00,8.43,8.45,8.43,8.44,112000.0,7.0598,7.0765,7.0598,7.0681,112000.0
2012-02-15 11:40:00,8.44,8.47,8.44,8.46,121000.0,7.0681,7.0933,7.0681,7.0849,121000.0
2012-02-15 11:50:00,8.45,8.46,8.45,8.46,73000.0,7.0765,7.0849,7.0765,7.0849,73000.0
2012-02-15 12:00:00,8.45,8.46,8.44,8.44,76000.0,7.0765,7.0849,7.0681,7.0681,76000.0
2012-02-15 12:10:00,8.44,8.44,8.41,8.42,100000.0,7.0681,7.0681,7.043,7.0514,100000.0
2012-02-15 12:20:00,8.42,8.42,8.4,8.4,60000.0,7.0514,7.0514,7.0346,7.0346,60000.0
2012-02-15 12:30:00,8.4,8.42,8.4,8.41,124000.0,7.0346,7.0514,7.0346,7.043,124000.0
2012-02-15 12:40:00,8.41,8.41,8.38,8.38,156000.0,7.043,7.043,7.0179,7.0179,156000.0
2012-02-15 12:50:00,8.38,8.38,8.35,8.36,114000.0,7.0179,7.0179,6.9928,7.0011,114000.0
2012-02-15 13:00:00,8.35,8.35,8.32,8.34,285000.0,6.9928,6.9928,6.9676,6.9844,285000.0
2012-02-15 13:10:00,8.35,8.35,8.33,8.35,105000.0,6.9928,6.9928,6.976,6.9928,105000.0
2012-02-15 13:20:00,8.35,8.35,8.33,8.33,52000.0,6.9928,6.9928,6.976,6.976,52000.0
2012-02-15 13:30:00,8.33,8.34,8.33,8.34,107000.0,6.976,6.9844,6.976,6.9844,107000.0
2012-02-15 13:40:00,8.34,8.34,8.32,8.33,130000.0,6.9844,6.9844,6.9676,6.976,130000.0
2012-02-15 13:50:00,8.33,8.34,8.32,8.33,52000.0,6.976,6.9844,6.9676,6.976,52000.0
2012-02-15 14:00:00,8.34,8.35,8.32,8.33,209000.0,6.9844,6.9928,6.9676,6.976,209000.0
2012-02-15 14:10:00,8.33,8.33,8.31,8.31,131000.0,6.976,6.976,6.9593,6.9593,131000.0
2012-02-15 14:20:00,8.31,8.33,8.3,8.33,193000.0,6.9593,6.976,6.9509,6.976,193000.0
2012-02-15 14:30:00,8.33,8.33,8.32,8.32,77000.0,6.976,6.976,6.9676,6.9676,77000.0
2012-02-15 14:40:00,8.31,8.32,8.31,8.31,67000.0,6.9593,6.9676,6.9593,6.9593,67000.0
2012-02-15 14:50:00,8.31,8.32,8.31,8.31,99000.0,6.9593,6.9676,6.9593,6.9593,99000.0
2012-02-15 15:00:00,8.31,8.32,8.3,8.32,185000.0,6.9593,6.9676,6.9509,6.9676,185000.0
2012-02-15 15:10:00,8.33,8.34,8.31,8.32,164000.0,6.976,6.9844,6.9593,6.9676,164000.0
2012-02-15 15:20:00,8.32,8.34,8.32,8.33,154000.0,6.9676,6.9844,6.9676,6.976,154000.0
2012-02-15 15:30:00,8.34,8.35,8.33,8.35,232000.0,6.9844,6.9928,6.976,6.9928,232000.0
2012-02-15 15:40:00,8.35,8.39,8.35,8.38,652000.0,6.9928,7.0263,6.9928,7.0179,652000.0
2012-02-15 15:50:00,8.38,8.39,8.36,8.36,563000.0,7.0179,7.0263,7.0011,7.0011,563000.0
2012-02-16 09:30:00,8.37,8.45,8.36,8.37,328000.0,7.0095,7.0765,7.0011,7.0095,328000.0
2012-02-16 09:40:00,8.38,8.43,8.38,8.43,144000.0,7.0179,7.0598,7.0179,7.0598,144000.0
2012-02-16 09:50:00,8.43,8.47,8.42,8.46,112000.0,7.0598,7.0933,7.0514,7.0849,112000.0
2012-02-16 10:00:00,8.47,8.48,8.45,8.47,176000.0,7.0933,7.1016,7.0765,7.0933,176000.0
2012-02-16 10:10:00,8.47,8.48,8.46,8.46,69000.0,7.0933,7.1016,7.0849,7.0849,69000.0
2012-02-16 10:20:00,8.46,8.48,8.46,8.47,89000.0,7.0849,7.1016,7.0849,7.0933,89000.0
2012-02-16 10:30:00,8.47,8.49,8.47,8.47,93000.0,7.0933,7.11,7.0933,7.0933,93000.0
2012-02-16 10:40:00,8.47,8.48,8.45,8.45,42000.0,7.0933,7.1016,7.0765,7.0765,42000.0
2012-02-16 10:50:00,8.45,8.45,8.38,8.39,105000.0,7.0765,7.0765,7.0179,7.0263,105000.0
2012-02-16 11:00:00,8.39,8.39,8.34,8.34,203000.0,7.0263,7.0263,6.9844,6.9844,203000.0
2012-02-16 11:10:00,8.35,8.37,8.34,8.37,74000.0,6.9928,7.0095,6.9844,7.0095,74000.0
2012-02-16 11:20:00,8.38,8.38,8.37,8.37,24000.0,7.0179,7.0179,7.0095,7.0095,24000.0
2012-02-16 11:30:00,8.36,8.39,8.36,8.38,78000.0,7.0011,7.0263,7.0011,7.0179,78000.0
2012-02-16 11:40:00,8.38,8.38,8.36,8.36,68000.0,7.0179,7.0179,7.0011,7.0011,68000.0
2012-02-16 11:50:00,8.36,8.38,8.33,8.38,152000.0,7.0011,7.0179,6.976,7.0179,152000.0
2012-02-16 12:00:00,8.38,8.38,8.35,8.35,50000.0,7.0179,7.0179,6.9928,6.9928,50000.0
2012-02-16 12:10:00,8.35,8.37,8.34,8.34,55000.0,6.9928,7.0095,6.9844,6.9844,55000.0
2012-02-16 12:20:00,8.35,8.35,8.32,8.34,137000.0,6.9928,6.9928,6.9676,6.9844,137000.0
2012-02-16 12:30:00,8.34,8.35,8.34,8.34,38000.0,6.9844,6.9928,6.9844,6.9844,38000.0
2012-02-16 12:40:00,8.34,8.34,8.33,8.34,143000.0,6.9844,6.9844,6.976,6.9844,143000.0
2012-02-16 12:50:00,8.34,8.35,8.33,8.35,18000.0,6.9844,6.9928,6.976,6.9928,18000.0
2012-02-16 13:00:00,8.35,8.35,8.33,8.33,51000.0,6.9928,6.9928,6.976,6.976,51000.0
2012-02-16 13:10:00,8.34,8.35,8.33,8.34,48000.0,6.9844,6.9928,6.976,6.9844,48000.0
2012-02-16 13:20:00,8.34,8.34,8.34,8.34,31000.0,6.9844,6.9844,6.9844,6.9844,31000.0
2012-02-16 13:30:00,8.34,8.35,8.34,8.35,92000.0,6.9844,6.9928,6.9844,6.9928,92000.0
2012-02-16 13:40:00,8.34,8.35,8.34,8.34,46000.0,6.9844,6.9928,6.9844,6.9844,46000.0
2012-02-16 13:50:00,8.34,8.34,8.33,8.34,40000.0,6.9844,6.9844,6.976,6.9844,40000.0
2012-02-16 14:00:00,8.34,8.34,8.33,8.33,81000.0,6.9844,6.9844,6.976,6.976,81000.0
2012-02-16 14:10:00,8.34,8.35,8.33,8.34,41000.0,6.9844,6.9928,6.976,6.9844,41000.0
2012-02-16 14:20:00,8.34,8.36,8.34,8.36,77000.0,6.9844,7.0011,6.9844,7.0011,77000.0
2012-02-16 14:30:00,8.35,8.36,8.35,8.35,25000.0,6.9928,7.0011,6.9928,6.9928,25000.0
2012-02-16 14:40:00,8.35,8.35,8.33,8.35,80000.0,6.9928,6.9928,6.976,6.9928,80000.0
2012-02-16 14:50:00,8.35,8.36,8.35,8.36,54000.0,6.9928,7.0011,6.9928,7.0011,54000.0
2012-02-16 15:00:00,8.35,8.35,8.34,8.35,74000.0,6.9928,6.9928,6.9844,6.9928,74000.0
2012-02-16 15:10:00,8.35,8.35,8.34,8.35,49000.0,6.9928,6.9928,6.9844,6.9928,49000.0
2012-02-16 15:20:00,8.35,8.35,8.34,8.35,90000.0,6.9928,6.9928,6.9844,6.9928,90000.0
2012-02-16 15:30:00,8.35,8.35,8.33,8.34,128000.0,6.9928,6.9928,6.976,6.9844,128000.0
2012-02-16 15:40:00,8.34,8.36,8.33,8.35,182000.0,6.9844,7.0011,6.976,6.9928,182000.0
2012-02-16 15:50:00,8.35,8.35,8.33,8.33,317000.0,6.9928,6.9928,6.976,6.976,317000.0
2012-02-17 09:30:00,8.35,8.4,8.35,8.39,146000.0,6.9928,7.0346,6.9928,7.0263,146000.0
2012-02-17 09:40:00,8.39,8.4,8.37,8.38,180000.0,7.0263,7.0346,7.0095,7.0179,180000.0
2012-02-17 09:50:00,8.38,8.38,8.37,8.38,201000.0,7.0179,7.0179,7.0095,7.0179,201000.0
2012-02-17 10:00:00,8.37,8.38,8.35,8.36,86000.0,7.0095,7.0179,6.9928,7.0011,86000.0
2012-02-17 10:10:00,8.35,8.35,8.34,8.34,59000.0,6.9928,6.9928,6.9844,6.9844,59000.0
2012-02-17 10:20:00,8.34,8.35,8.34,8.34,78000.0,6.9844,6.9928,6.9844,6.9844,78000.0
2012-02-17 10:30:00,8.34,8.34,8.31,8.31,123000.0,6.9844,6.9844,6.9593,6.9593,123000.0
2012-02-17 10:40:00,8.31,8.32,8.3,8.32,262000.0,6.9593,6.9676,6.9509,6.9676,262000.0
2012-02-17 10:50:00,8.31,8.32,8.29,8.3,162000.0,6.9593,6.9676,6.9425,6.9509,162000.0
2012-02-17 11:00:00,8.3,8.31,8.3,8.31,112000.0,6.9509,6.9593,6.9509,6.9593,112000.0
2012-02-17 11:10:00,8.31,8.31,8.3,8.31,146000.0,6.9593,6.9593,6.9509,6.9593,146000.0
2012-02-17 11:20:00,8.31,8.31,8.3,8.3,132000.0,6.9593,6.9593,6.9509,6.9509,132000.0
2012-02-17 11:30:00,8.3,8.3,8.3,8.3,67000.0,6.9509,6.9509,6.9509,6.9509,67000.0
2012-02-17 11:40:00,8.3,8.3,8.29,8.3,80000.0,6.9509,6.9509,6.9425,6.9509,80000.0
2012-02-17 11:50:00,8.3,8.3,8.3,8.3,48000.0,6.9509,6.9509,6.9509,6.9509,48000.0
2012-02-17 12:00:00,8.3,8.31,8.3,8.31,50000.0,6.9509,6.9593,6.9509,6.9593,50000.0
2012-02-17 12:10:00,8.31,8.31,8.31,8.31,33000.0,6.9593,6.9593,6.9593,6.9593,33000.0
2012-02-17 12:20:00,8.31,8.31,8.3,8.31,38000.0,6.9593,6.9593,6.9509,6.9593,38000.0
2012-02-17 12:30:00,8.31,8.31,8.31,8.31,54000.0,6.9593,6.9593,6.9593,6.9593,54000.0
2012-02-17 12:40:00,8.31,8.31,8.31,8.31,66000.0,6.9593,6.9593,6.9593,6.9593,66000.0
2012-02-17 12:50:00,8.31,8.31,8.3,8.3,50000.0,6.9593,6.9593,6.9509,6.9509,50000.0
2012-02-17 13:00:00,8.3,8.31,8.3,8.3,29000.0,6.9509,6.9593,6.9509,6.9509,29000.0
2012-02-17 13:10:00,8.3,8.31,8.3,8.31,82000.0,6.9509,6.9593,6.9509,6.9593,82000.0
2012-02-17 13:20:00,8.31,8.31,8.31,8.31,65000.0,6.9593,6.9593,6.9593,6.9593,65000.0
2012-02-17 13:30:00,8.31,8.31,8.31,8.31,53000.0,6.9593,6.9593,6.9593,6.9593,53000.0
2012-02-17 13:40:00,8.31,8.31,8.31,8.31,29000.0,6.9593,6.9593,6.9593,6.9593,29000.0
2012-02-17 13:50:00,8.31,8.31,8.31,8.31,29000.0,6.9593,6.9593,6.9593,6.9593,29000.0
2012-02-17 14:00:00,8.31,8.33,8.31,8.33,114000.0,6.9593,6.976,6.9593,6.976,114000.0
2012-02-17 14:10:00,8.32,8.33,8.32,8.33,40000.0,6.9676,6.976,6.9676,6.976,40000.0
2012-02-17 14:20:00,8.33,8.33,8.31,8.32,144000.0,6.976,6.976,6.9593,6.9676,144000.0
2012-02-17 14:30:00,8.32,8.32,8.31,8.32,39000.0,6.9676,6.9676,6.9593,6.9676,39000.0
2012-02-17 14:40:00,8.32,8.32,8.3,8.32,159000.0,6.9676,6.9676,6.9509,6.9676,159000.0
2012-02-17 14:50:00,8.32,8.32,8.3,8.32,230000.0,6.9676,6.9676,6.9509,6.9676,230000.0
2012-02-17 15:00:00,8.32,8.32,8.3,8.31,126000.0,6.9676,6.9676,6.9509,6.9593,126000.0
2012-02-17 15:10:00,8.31,8.31,8.3,8.3,116000.0,6.9593,6.9593,6.9509,6.9509,116000.0
2012-02-17 15:20:00,8.3,8.32,8.3,8.3,110000.0,6.9509,6.9676,6.9509,6.9509,110000.0
2012-02-17 15:30:00,8.3,8.31,8.3,8.31,226000.0,6.9509,6.9593,6.9509,6.9593,226000.0
2012-02-17 15:40:00,8.31,8.31,8.29,8.29,262000.0,6.9593,6.9593,6.9425,6.9425,262000.0
2012-02-17 15:50:00,8.3,8.3,8.27,8.28,460000.0,6.9509,6.9509,6.9258,6.9341,460000.0
2012-02-21 09:30:00,8.37,8.39,8.36,8.37,472000.0,7.0095,7.0263,7.0011,7.0095,472000.0
2012-02-21 09:40:00,8.37,8.44,8.36,8.39,288000.0,7.0095,7.0681,7.0011,7.0263,288000.0
2012-02-21 09:50:00,8.39,8.39,8.35,8.36,177000.0,7.0263,7.0263,6.9928,7.0011,177000.0
2012-02-21 10:00:00,8.35,8.36,8.33,8.33,127000.0,6.9928,7.0011,6.976,6.976,127000.0
2012-02-21 10:10:00,8.33,8.35,8.33,8.35,94000.0,6.976,6.9928,6.976,6.9928,94000.0
2012-02-21 10:20:00,8.35,8.36,8.33,8.34,97000.0,6.9928,7.0011,6.976,6.9844,97000.0
2012-02-21 10:30:00,8.34,8.38,8.34,8.38,155000.0,6.9844,7.0179,6.9844,7.0179,155000.0
2012-02-21 10:40:00,8.38,8.4,8.36,8.36,170000.0,7.0179,7.0346,7.0011,7.0011,170000.0
2012-02-21 10:50:00,8.36,8.37,8.34,8.37,93000.0,7.0011,7.0095,6.9844,7.0095,93000.0
2012-02-21 11:00:00,8.38,8.38,8.37,8.38,56000.0,7.0179,7.0179,7.0095,7.0179,56000.0
2012-02-21 11:10:00,8.38,8.42,8.38,8.42,159000.0,7.0179,7.0514,7.0179,7.0514,159000.0
2012-02-21 11:20:00,8.42,8.43,8.42,8.43,162000.0,7.0514,7.0598,7.0514,7.0598,162000.0
2012-02-21 11:30:00,8.43,8.43,8.41,8.42,95000.0,7.0598,7.0598,7.043,7.0514,95000.0
2012-02-21 11:40:00,8.42,8.43,8.41,8.43,67000.0,7.0514,7.0598,7.043,7.0598,67000.0
2012-02-21 11:50:00,8.43,8.45,8.43,8.43,176000.0,7.0598,7.0765,7.0598,7.0598,176000.0
2012-02-21 12:00:00,8.43,8.44,8.43,8.43,56000.0,7.0598,7.0681,7.0598,7.0598,56000.0
2012-02-21 12:10:00,8.43,8.43,8.41,8.41,83000.0,7.0598,7.0598,7.043,7.043,83000.0
2012-02-21 12:20:00,8.42,8.42,8.41,8.41,51000.0,7.0514,7.0514,7.043,7.043,51000.0
2012-02-21 12:30:00,8.42,8.43,8.41,8.42,117000.0,7.0514,7.0598,7.043,7.0514,117000.0
2012-02-21 12:40:00,8.42,8.43,8.41,8.42,52000.0,7.0514,7.0598,7.043,7.0514,52000.0
2012-02-21 12:50:00,8.42,8.42,8.38,8.38,109000.0,7.0514,7.0514,7.0179,7.0179,109000.0
2012-02-21 13:00:00,8.38,8.39,8.37,8.37,62000.0,7.0179,7.0263,7.0095,7.0095,62000.0
2012-02-21 13:10:00,8.37,8.38,8.36,8.38,50000.0,7.0095,7.0179,7.0011,7.0179,50000.0
2012-02-21 13:20:00,8.38,8.38,8.36,8.36,116000.0,7.0179,7.0179,7.0011,7.0011,116000.0
2012-02-21 13:30:00,8.36,8.36,8.35,8.35,47000.0,7.0011,7.0011,6.9928,6.9928,47000.0
2012-02-21 13:40:00,8.34,8.34,8.33,8.34,102000.0,6.9844,6.9844,6.976,6.9844,102000.0
2012-02-21 13:50:00,8.34,8.35,8.33,8.33,69000.0,6.9844,6.9928,6.976,6.976,69000.0
2012-02-21 14:00:00,8.33,8.34,8.32,8.32,61000.0,6.976,6.9844,6.9676,6.9676,61000.0
2012-02-21 14:10:00,8.32,8.32,8.3,8.31,54000.0,6.9676,6.9676,6.9509,6.9593,54000.0
2012-02-21 14:20:00,8.31,8.33,8.3,8.32,118000.0,6.9593,6.976,6.9509,6.9676,118000.0
2012-02-21 14:30:00,8.32,8.33,8.31,8.32,101000.0,6.9676,6.976,6.9593,6.9676,101000.0
2012-02-21 14:40:00,8.3,8.31,8.3,8.31,102000.0,6.9509,6.9593,6.9509,6.9593,102000.0
2012-02-21 14:50:00,8.32,8.32,8.3,8.31,132000.0,6.9676,6.9676,6.9509,6.9593,132000.0
2012-02-21 15:00:00,8.32,8.32,8.31,8.32,112000.0,6.9676,6.9676,6.9593,6.9676,112000.0
2012-02-21 15:10:00,8.32,8.33,8.3,8.3,177000.0,6.9676,6.976,6.9509,6.9509,177000.0
2012-02-21 15:20:00,8.3,8.32,8.3,8.32,137000.0,6.9509,6.9676,6.9509,6.9676,137000.0
2012-02-21 15:30:00,8.32,8.33,8.31,8.33,166000.0,6.9676,6.976,6.9593,6.976,166000.0
2012-02-21 15:40:00,8.33,8.33,8.31,8.32,199000.0,6.976,6.976,6.9593,6.9676,199000.0
2012-02-21 15:50:00,8.32,8.34,8.32,8.33,331000.0,6.9676,6.9844,6.9676,6.976,331000.0
2012-02-22 09:30:00,8.3,8.35,8.3,8.33,147000.0,6.9509,6.9928,6.9509,6.976,147000.0
2012-02-22 09:40:00,8.33,8.35,8.32,8.33,74000.0,6.976,6.9928,6.9676,6.976,74000.0
2012-02-22 09:50:00,8.33,8.35,8.31,8.34,692000.0,6.976,6.9928,6.9593,6.9844,692000.0
2012-02-22 10:00:00,8.34,8.34,8.31,8.33,283000.0,6.9844,6.9844,6.9593,6.976,283000.0
2012-02-22 10:10:00,8.33,8.35,8.33,8.33,81000.0,6.976,6.9928,6.976,6.976,81000.0
2012-02-22 10:20:00,8.33,8.33,8.31,8.32,159000.0,6.976,6.976,6.9593,6.9676,159000.0
2012-02-22 10:30:00,8.32,8.32,8.3,8.31,162000.0,6.9676,6.9676,6.9509,6.9593,162000.0
2012-02-22 10:40:00,8.31,8.32,8.29,8.3,259000.0,6.9593,6.9676,6.9425,6.9509,259000.0
2012-02-22 10:50:00,8.3,8.31,8.29,8.29,98000.0,6.9509,6.9593,6.9425,6.9425,98000.0
2012-02-22 11:00:00,8.29,8.29,8.28,8.29,153000.0,6.9425,6.9425,6.9341,6.9425,153000.0
2012-02-22 11:10:00,8.28,8.3,8.28,8.29,111000.0,6.9341,6.9509,6.9341,6.9425,111000.0
2012-02-22 11:20:00,8.29,8.3,8.29,8.3,118000.0,6.9425,6.9509,6.9425,6.9509,118000.0
2012-02-22 11:30:00,8.3,8.3,8.28,8.28,107000.0,6.9509,6.9509,6.9341,6.9341,107000.0
2012-02-22 11:40:00,8.28,8.28,8.27,8.27,88000.0,6.9341,6.9341,6.9258,6.9258,88000.0
2012-02-22 11:50:00,8.27,8.28,8.27,8.28,95000.0,6.9258,6.9341,6.9258,6.9341,95000.0
2012-02-22 12:00:00,8.27,8.28,8.27,8.27,144000.0,6.9258,6.9341,6.9258,6.9258,144000.0
2012-02-22 12:10:00,8.27,8.28,8.26,8.27,183000.0,6.9258,6.9341,6.9174,6.9258,183000.0
2012-02-22 12:20:00,8.26,8.28,8.26,8.27,106000.0,6.9174,6.9341,6.9174,6.9258,106000.0
2012-02-22 12:30:00,8.27,8.3,8.27,8.3,203000.0,6.9258,6.9509,6.9258,6.9509,203000.0
2012-02-22 12:40:00,8.3,8.3,8.29,8.3,58000.0,6.9509,6.9509,6.9425,6.9509,58000.0
2012-02-22 12:50:00,8.29,8.32,8.29,8.32,122000.0,6.9425,6.9676,6.9425,6.9676,122000.0
2012-02-22 13:00:00,8.32,8.33,8.31,8.32,156000.0,6.9676,6.976,6.9593,6.9676,156000.0
2012-02-22 13:10:00,8.32,8.34,8.31,8.32,109000.0,6.9676,6.9844,6.9593,6.9676,109000.0
2012-02-22 13:20:00,8.32,8.33,8.32,8.33,67000.0,6.9676,6.976,6.9676,6.976,67000.0
2012-02-22 13:30:00,8.33,8.34,8.33,8.34,57000.0,6.976,6.9844,6.976,6.9844,57000.0
2012-02-22 13:40:00,8.34,8.35,8.34,8.34,45000.0,6.9844,6.9928,6.9844,6.9844,45000.0
2012-02-22 13:50:00,8.35,8.37,8.35,8.37,179000.0,6.9928,7.0095,6.9928,7.0095,179000.0
2012-02-22 14:00:00,8.37,8.37,8.36,8.36,69000.0,7.0095,7.0095,7.0011,7.0011,69000.0
2012-02-22 14:10:00,8.36,8.39,8.36,8.37,214000.0,7.0011,7.0263,7.0011,7.0095,214000.0
2012-02-22 14:20:00,8.38,8.38,8.36,8.37,104000.0,7.0179,7.0179,7.0011,7.0095,104000.0
2012-02-22 14:30:00,8.37,8.37,8.35,8.35,87000.0,7.0095,7.0095,6.9928,6.9928,87000.0
2012-02-22 14:40:00,8.35,8.37,8.34,8.36,97000.0,6.9928,7.0095,6.9844,7.0011,97000.0
2012-02-22 14:50:00,8.36,8.36,8.36,8.36,48000.0,7.0011,7.0011,7.0011,7.0011,48000.0
2012-02-22 15:00:00,8.36,8.37,8.35,8.36,128000.0,7.0011,7.0095,6.9928,7.0011,128000.0
2012-02-22 15:10:00,8.36,8.37,8.36,8.36,95000.0,7.0011,7.0095,7.0011,7.0011,95000.0
2012-02-22 15:20:00,8.36,8.38,8.36,8.37,92000.0,7.0011,7.0179,7.0011,7.0095,92000.0
2012-02-22 15:30:00,8.37,8.37,8.35,8.35,165000.0,7.0095,7.0095,6.9928,6.9928,165000.0
2012-02-22 15:40:00,8.35,8.37,8.35,8.37,200000.0,6.9928,7.0095,6.9928,7.0095,200000.0
2012-02-22 15:50:00,8.36,8.37,8.34,8.36,352000.0,7.0011,7.0095,6.9844,7.0011,352000.0
2012-02-23 09:30:00,8.34,8.42,8.34,8.39,178000.0,6.9943,7.0614,6.9943,7.0362,178000.0
2012-02-23 09:40:00,8.4,8.41,8.37,8.39,125000.0,7.0446,7.053,7.0194,7.0362,125000.0
2012-02-23 09:50:00,8.39,8.42,8.39,8.41,73000.0,7.0362,7.0614,7.0362,7.053,73000.0
2012-02-23 10:00:00,8.41,8.44,8.4,8.44,177000.0,7.053,7.0781,7.0446,7.0781,177000.0
2012-02-23 10:10:00,8.44,8.46,8.44,8.45,220000.0,7.0781,7.0949,7.0781,7.0865,220000.0
2012-02-23 10:20:00,8.44,8.45,8.42,8.42,98000.0,7.0781,7.0865,7.0614,7.0614,98000.0
2012-02-23 10:30:00,8.43,8.45,8.43,8.43,206000.0,7.0697,7.0865,7.0697,7.0697,206000.0
2012-02-23 10:40:00,8.43,8.46,8.43,8.46,288000.0,7.0697,7.0949,7.0697,7.0949,288000.0
2012-02-23 10:50:00,8.46,8.47,8.45,8.46,293000.0,7.0949,7.1033,7.0865,7.0949,293000.0
2012-02-23 11:00:00,8.46,8.47,8.45,8.47,99000.0,7.0949,7.1033,7.0865,7.1033,99000.0
2012-02-23 11:10:00,8.46,8.51,8.46,8.47,403000.0,7.0949,7.1368,7.0949,7.1033,403000.0
2012-02-23 11:20:00,8.48,8.5,8.48,8.49,108000.0,7.1117,7.1285,7.1117,7.1201,108000.0
2012-02-23 11:30:00,8.5,8.5,8.46,8.47,103000.0,7.1285,7.1285,7.0949,7.1033,103000.0
2012-02-23 11:40:00,8.46,8.46,8.44,8.45,130000.0,7.0949,7.0949,7.0781,7.0865,130000.0
2012-02-23 11:50:00,8.45,8.46,8.44,8.45,77000.0,7.0865,7.0949,7.0781,7.0865,77000.0
2012-02-23 12:00:00,8.45,8.48,8.45,8.47,113000.0,7.0865,7.1117,7.0865,7.1033,113000.0
2012-02-23 12:10:00,8.48,8.48,8.47,8.47,31000.0,7.1117,7.1117,7.1033,7.1033,31000.0
2012-02-23 12:20:00,8.48,8.49,8.48,8.49,72000.0,7.1117,7.1201,7.1117,7.1201,72000.0
2012-02-23 12:30:00,8.49,8.5,8.48,8.49,75000.0,7.1201,7.1285,7.1117,7.1201,75000.0
2012-02-23 12:40:00,8.49,8.5,8.49,8.5,150000.0,7.1201,7.1285,7.1201,7.1285,150000.0
2012-02-23 12:50:00,8.49,8.5,8.49,8.5,82000.0,7.1201,7.1285,7.1201,7.1285,82000.0
2012-02-23 13:00:00,8.5,8.51,8.49,8.5,121000.0,7.1285,7.1368,7.1201,7.1285,121000.0
2012-02-23 13:10:00,8.5,8.51,8.48,8.48,204000.0,7.1285,7.1368,7.1117,7.1117,204000.0
2012-02-23 13:20:00,8.48,8.48,8.45,8.46,56000.0,7.1117,7.1117,7.0865,7.0949,56000.0
2012-02-23 13:30:00,8.45,8.47,8.45,8.47,132000.0,7.0865,7.1033,7.0865,7.1033,132000.0
2012-02-23 13:40:00,8.47,8.47,8.44,8.44,39000.0,7.1033,7.1033,7.0781,7.0781,39000.0
2012-02-23 13:50:00,8.44,8.44,8.41,8.42,125000.0,7.0781,7.0781,7.053,7.0614,125000.0
2012-02-23 14:00:00,8.42,8.44,8.42,8.44,91000.0,7.0614,7.0781,7.0614,7.0781,91000.0
2012-02-23 14:10:00,8.44,8.45,8.44,8.45,66000.0,7.0781,7.0865,7.0781,7.0865,66000.0
2012-02-23 14:20:00,8.45,8.46,8.44,8.46,72000.0,7.0865,7.0949,7.0781,7.0949,72000.0
2012-02-23 14:30:00,8.45,8.46,8.44,8.45,74000.0,7.0865,7.0949,7.0781,7.0865,74000.0
2012-02-23 14:40:00,8.45,8.46,8.45,8.45,76000.0,7.0865,7.0949,7.0865,7.0865,76000.0
2012-02-23 14:50:00,8.45,8.46,8.45,8.46,30000.0,7.0865,7.0949,7.0865,7.0949,30000.0
2012-02-23 15:00:00,8.46,8.49,8.46,8.49,182000.0,7.0949,7.1201,7.0949,7.1201,182000.0
2012-02-23 15:10:00,8.49,8.5,8.48,8.5,217000.0,7.1201,7.1285,7.1117,7.1285,217000.0
2012-02-23 15:20:00,8.5,8.5,8.48,8.48,96000.0,7.1285,7.1285,7.1117,7.1117,96000.0
2012-02-23 15:30:00,8.48,8.48,8.46,8.47,137000.0,7.1117,7.1117,7.0949,7.1033,137000.0
2012-02-23 15:40:00,8.48,8.49,8.47,8.47,218000.0,7.1117,7.1201,7.1033,7.1033,218000.0
2012-02-23 15:50:00,8.47,8.49,8.46,8.49,457000.0,7.1033,7.1201,7.0949,7.1201,457000.0
2012-02-24 09:30:00,8.5,8.51,8.45,8.46,177000.0,7.1285,7.1368,7.0865,7.0949,177000.0
2012-02-24 09:40:00,8.46,8.47,8.45,8.47,62000.0,7.0949,7.1033,7.0865,7.1033,62000.0
2012-02-24 09:50:00,8.47,8.48,8.45,8.48,138000.0,7.1033,7.1117,7.0865,7.1117,138000.0
2012-02-24 10:00:00,8.48,8.48,8.45,8.47,166000.0,7.1117,7.1117,7.0865,7.1033,166000.0
2012-02-24 10:10:00,8.47,8.48,8.45,8.45,193000.0,7.1033,7.1117,7.0865,7.0865,193000.0
2012-02-24 10:20:00,8.44,8.46,8.43,8.44,170000.0,7.0781,7.0949,7.0697,7.0781,170000.0
2012-02-24 10:30:00,8.44,8.45,8.42,8.42,57000.0,7.0781,7.0865,7.0614,7.0614,57000.0
2012-02-24 10:40:00,8.43,8.43,8.4,8.41,49000.0,7.0697,7.0697,7.0446,7.053,49000.0
2012-02-24 10:50:00,8.41,8.41,8.39,8.39,64000.0,7.053,7.053,7.0362,7.0362,64000.0
2012-02-24 11:00:00,8.39,8.42,8.38,8.41,56000.0,7.0362,7.0614,7.0278,7.053,56000.0
2012-02-24 11:10:00,8.41,8.42,8.41,8.42,15000.0,7.053,7.0614,7.053,7.0614,15000.0
2012-02-24 11:20:00,8.41,8.42,8.41,8.42,25000.0,7.053,7.0614,7.053,7.0614,25000.0
2012-02-24 11:30:00,8.42,8.44,8.42,8.44,21000.0,7.0614,7.0781,7.0614,7.0781,21000.0
2012-02-24 11:40:00,8.44,8.46,8.44,8.46,37000.0,7.0781,7.0949,7.0781,7.0949,37000.0
2012-02-24 11:50:00,8.46,8.46,8.45,8.45,55000.0,7.0949,7.0949,7.0865,7.0865,55000.0
2012-02-24 12:00:00,8.45,8.46,8.45,8.45,29000.0,7.0865,7.0949,7.0865,7.0865,29000.0
2012-02-24 12:10:00,8.45,8.45,8.44,8.44,53000.0,7.0865,7.0865,7.0781,7.0781,53000.0
2012-02-24 12:20:00,8.44,8.47,8.44,8.46,52000.0,7.0781,7.1033,7.0781,7.0949,52000.0
2012-02-24 12:30:00,8.46,8.46,8.45,8.45,75000.0,7.0949,7.0949,7.0865,7.0865,75000.0
2012-02-24 12:40:00,8.45,8.48,8.45,8.47,83000.0,7.0865,7.1117,7.0865,7.1033,83000.0
2012-02-24 12:50:00,8.47,8.49,8.47,8.49,58000.0,7.1033,7.1201,7.1033,7.1201,58000.0
2012-02-24 13:00:00,8.48,8.5,8.48,8.48,75000.0,7.1117,7.1285,7.1117,7.1117,75000.0
2012-02-24 13:10:00,8.48,8.5,8.48,8.49,79000.0,7.1117,7.1285,7.1117,7.1201,79000.0
2012-02-24 13:20:00,8.49,8.5,8.47,8.47,108000.0,7.1201,7.1285,7.1033,7.1033,108000.0
2012-02-24 13:30:00,8.47,8.48,8.47,8.48,73000.0,7.1033,7.1117,7.1033,7.1117,73000.0
2012-02-24 13:40:00,8.48,8.48,8.47,8.47,90000.0,7.1117,7.1117,7.1033,7.1033,90000.0
2012-02-24 13:50:00,8.47,8.48,8.47,8.48,49000.0,7.1033,7.1117,7.1033,7.1117,49000.0
2012-02-24 14:00:00,8.48,8.48,8.47,8.47,81000.0,7.1117,7.1117,7.1033,7.1033,81000.0
2012-02-24 14:10:00,8.47,8.47,8.46,8.47,63000.0,7.1033,7.1033,7.0949,7.1033,63000.0
2012-02-24 14:20:00,8.46,8.47,8.46,8.46,64000.0,7.0949,7.1033,7.0949,7.0949,64000.0
2012-02-24 14:30:00,8.46,8.46,8.42,8.44,132000.0,7.0949,7.0949,7.0614,7.0781,132000.0
2012-02-24 14:40:00,8.43,8.44,8.42,8.43,74000.0,7.0697,7.0781,7.0614,7.0697,74000.0
2012-02-24 14:50:00,8.43,8.44,8.43,8.44,45000.0,7.0697,7.0781,7.0697,7.0781,45000.0
2012-02-24 15:00:00,8.44,8.45,8.43,8.45,45000.0,7.0781,7.0865,7.0697,7.0865,45000.0
2012-02-24 15:10:00,8.45,8.45,8.42,8.42,74000.0,7.0865,7.0865,7.0614,7.0614,74000.0
2012-02-24 15:20:00,8.42,8.44,8.42,8.42,41000.0,7.0614,7.0781,7.0614,7.0614,41000.0
2012-02-24 15:30:00,8.43,8.43,8.41,8.41,88000.0,7.0697,7.0697,7.053,7.053,88000.0
2012-02-24 15:40:00,8.41,8.43,8.41,8.41,149000.0,7.053,7.0697,7.053,7.053,149000.0
2012-02-24 15:50:00,8.41,8.45,8.4,8.43,450000.0,7.053,7.0865,7.0446,7.0697,450000.0
2012-02-27 09:30:00,8.42,8.5,8.42,8.5,324000.0,7.0614,7.1285,7.0614,7.1285,324000.0
2012-02-27 09:40:00,8.51,8.51,8.46,8.49,523000.0,7.1368,7.1368,7.0949,7.1201,523000.0
2012-02-27 09:50:00,8.48,8.59,8.48,8.56,549000.0,7.1117,7.2039,7.1117,7.1788,549000.0
2012-02-27 10:00:00,8.57,8.59,8.52,8.53,312000.0,7.1872,7.2039,7.1452,7.1536,312000.0
2012-02-27 10:10:00,8.52,8.57,8.5,8.57,194000.0,7.1452,7.1872,7.1285,7.1872,194000.0
2012-02-27 10:20:00,8.57,8.58,8.53,8.53,214000.0,7.1872,7.1955,7.1536,7.1536,214000.0
2012-02-27 10:30:00,8.54,8.56,8.53,8.56,163000.0,7.162,7.1788,7.1536,7.1788,163000.0
2012-02-27 10:40:00,8.56,8.57,8.55,8.57,194000.0,7.1788,7.1872,7.1704,7.1872,194000.0
2012-02-27 10:50:00,8.57,8.59,8.56,8.58,184000.0,7.1872,7.2039,7.1788,7.1955,184000.0
2012-02-27 11:00:00,8.58,8.59,8.57,8.59,154000.0,7.1955,7.2039,7.1872,7.2039,154000.0
2012-02-27 11:10:00,8.59,8.64,8.59,8.63,392000.0,7.2039,7.2459,7.2039,7.2375,392000.0
2012-02-27 11:20:00,8.63,8.65,8.62,8.64,300000.0,7.2375,7.2542,7.2291,7.2459,300000.0
2012-02-27 11:30:00,8.64,8.66,8.63,8.65,417000.0,7.2459,7.2626,7.2375,7.2542,417000.0
2012-02-27 11:40:00,8.65,8.7,8.64,8.7,490000.0,7.2542,7.2962,7.2459,7.2962,490000.0
2012-02-27 11:50:00,8.7,8.71,8.69,8.7,234000.0,7.2962,7.3046,7.2878,7.2962,234000.0
2012-02-27 12:00:00,8.7,8.7,8.68,8.69,185000.0,7.2962,7.2962,7.2794,7.2878,185000.0
2012-02-27 12:10:00,8.69,8.7,8.69,8.69,185000.0,7.2878,7.2962,7.2878,7.2878,185000.0
2012-02-27 12:20:00,8.69,8.73,8.69,8.71,323000.0,7.2878,7.3213,7.2878,7.3046,323000.0
2012-02-27 12:30:00,8.71,8.71,8.69,8.71,142000.0,7.3046,7.3046,7.2878,7.3046,142000.0
2012-02-27 12:40:00,8.71,8.73,8.69,8.7,159000.0,7.3046,7.3213,7.2878,7.2962,159000.0
2012-02-27 12:50:00,8.7,8.77,8.7,8.76,430000.0,7.2962,7.3549,7.2962,7.3465,430000.0
2012-02-27 13:00:00,8.77,8.8,8.77,8.79,785000.0,7.3549,7.38,7.3549,7.3717,785000.0
2012-02-27 13:10:00,8.79,8.79,8.75,8.76,681000.0,7.3717,7.3717,7.3381,7.3465,681000.0
2012-02-27 13:20:00,8.76,8.76,8.73,8.74,275000.0,7.3465,7.3465,7.3213,7.3297,275000.0
2012-02-27 13:30:00,8.75,8.75,8.71,8.74,203000.0,7.3381,7.3381,7.3046,7.3297,203000.0
2012-02-27 13:40:00,8.74,8.75,8.73,8.74,81000.0,7.3297,7.3381,7.3213,7.3297,81000.0
2012-02-27 13:50:00,8.74,8.74,8.7,8.71,175000.0,7.3297,7.3297,7.2962,7.3046,175000.0
2012-02-27 14:00:00,8.71,8.74,8.71,8.72,133000.0,7.3046,7.3297,7.3046,7.313,133000.0
2012-02-27 14:10:00,8.72,8.72,8.7,8.72,92000.0,7.313,7.313,7.2962,7.313,92000.0
2012-02-27 14:20:00,8.72,8.72,8.7,8.71,103000.0,7.313,7.313,7.2962,7.3046,103000.0
2012-02-27 14:30:00,8.71,8.71,8.68,8.68,127000.0,7.3046,7.3046,7.2794,7.2794,127000.0
2012-02-27 14:40:00,8.68,8.7,8.67,8.68,125000.0,7.2794,7.2962,7.271,7.2794,125000.0
2012-02-27 14:50:00,8.68,8.7,8.68,8.69,169000.0,7.2794,7.2962,7.2794,7.2878,169000.0
2012-02-27 15:00:00,8.69,8.71,8.69,8.71,389000.0,7.2878,7.3046,7.2878,7.3046,389000.0
2012-02-27 15:10:00,8.71,8.73,8.7,8.7,198000.0,7.3046,7.3213,7.2962,7.2962,198000.0
2012-02-27 15:20:00,8.71,8.73,8.7,8.72,211000.0,7.3046,7.3213,7.2962,7.313,211000.0
2012-02-27 15:30:00,8.73,8.75,8.73,8.74,274000.0,7.3213,7.3381,7.3213,7.3297,274000.0
2012-02-27 15:40:00,8.74,8.75,8.73,8.73,390000.0,7.3297,7.3381,7.3213,7.3213,390000.0
2012-02-27 15:50:00,8.73,8.75,8.73,8.74,531000.0,7.3213,7.3381,7.3213,7.3297,531000.0
2012-02-28 09:30:00,8.79,8.79,8.72,8.73,262000.0,7.3717,7.3717,7.313,7.3213,262000.0
2012-02-28 09:40:00,8.72,8.72,8.7,8.71,142000.0,7.313,7.313,7.2962,7.3046,142000.0
2012-02-28 09:50:00,8.71,8.72,8.68,8.71,380000.0,7.3046,7.313,7.2794,7.3046,380000.0
2012-02-28 10:00:00,8.71,8.77,8.69,8.72,267000.0,7.3046,7.3549,7.2878,7.313,267000.0
2012-02-28 10:10:00,8.72,8.74,8.71,8.74,67000.0,7.313,7.3297,7.3046,7.3297,67000.0
2012-02-28 10:20:00,8.74,8.84,8.73,8.83,547000.0,7.3297,7.4136,7.3213,7.4052,547000.0
2012-02-28 10:30:00,8.83,8.87,8.79,8.81,343000.0,7.4052,7.4387,7.3717,7.3884,343000.0
2012-02-28 10:40:00,8.81,8.81,8.75,8.75,143000.0,7.3884,7.3884,7.3381,7.3381,143000.0
2012-02-28 10:50:00,8.75,8.75,8.71,8.74,164000.0,7.3381,7.3381,7.3046,7.3297,164000.0
2012-02-28 11:00:00,8.74,8.76,8.72,8.74,154000.0,7.3297,7.3465,7.313,7.3297,154000.0
2012-02-28 11:10:00,8.74,8.74,8.69,8.71,95000.0,7.3297,7.3297,7.2878,7.3046,95000.0
2012-02-28 11:20:00,8.71,8.71,8.69,8.71,103000.0,7.3046,7.3046,7.2878,7.3046,103000.0
2012-02-28 11:30:00,8.71,8.74,8.71,8.73,234000.0,7.3046,7.3297,7.3046,7.3213,234000.0
2012-02-28 11:40:00,8.73,8.75,8.72,8.75,87000.0,7.3213,7.3381,7.313,7.3381,87000.0
2012-02-28 11:50:00,8.75,8.77,8.74,8.77,99000.0,7.3381,7.3549,7.3297,7.3549,99000.0
2012-02-28 12:00:00,8.76,8.77,8.73,8.73,68000.0,7.3465,7.3549,7.3213,7.3213,68000.0
2012-02-28 12:10:00,8.72,8.73,8.7,8.7,229000.0,7.313,7.3213,7.2962,7.2962,229000.0
2012-02-28 12:20:00,8.7,8.72,8.7,8.71,83000.0,7.2962,7.313,7.2962,7.3046,83000.0
2012-02-28 12:30:00,8.71,8.71,8.69,8.7,90000.0,7.3046,7.3046,7.2878,7.2962,90000.0
2012-02-28 12:40:00,8.7,8.71,8.69,8.69,156000.0,7.2962,7.3046,7.2878,7.2878,156000.0
2012-02-28 12:50:00,8.69,8.72,8.68,8.72,158000.0,7.2878,7.313,7.2794,7.313,158000.0
2012-02-28 13:00:00,8.72,8.73,8.71,8.71,69000.0,7.313,7.3213,7.3046,7.3046,69000.0
2012-02-28 13:10:00,8.72,8.72,8.68,8.68,126000.0,7.313,7.313,7.2794,7.2794,126000.0
2012-02-28 13:20:00,8.68,8.68,8.65,8.65,221000.0,7.2794,7.2794,7.2542,7.2542,221000.0
2012-02-28 13:30:00,8.65,8.65,8.63,8.63,200000.0,7.2542,7.2542,7.2375,7.2375,200000.0
2012-02-28 13:40:00,8.63,8.64,8.62,8.62,69000.0,7.2375,7.2459,7.2291,7.2291,69000.0
2012-02-28 13:50:00,8.62,8.62,8.59,8.6,245000.0,7.2291,7.2291,7.2039,7.2123,245000.0
2012-02-28 14:00:00,8.59,8.61,8.59,8.6,122000.0,7.2039,7.2207,7.2039,7.2123,122000.0
2012-02-28 14:10:00,8.6,8.63,8.58,8.62,203000.0,7.2123,7.2375,7.1955,7.2291,203000.0
2012-02-28 14:20:00,8.62,8.63,8.61,8.61,68000.0,7.2291,7.2375,7.2207,7.2207,68000.0
2012-02-28 14:30:00,8.61,8.63,8.6,8.62,138000.0,7.2207,7.2375,7.2123,7.2291,138000.0
2012-02-28 14:40:00,8.62,8.63,8.62,8.63,115000.0,7.2291,7.2375,7.2291,7.2375,115000.0
2012-02-28 14:50:00,8.62,8.63,8.62,8.62,85000.0,7.2291,7.2375,7.2291,7.2291,85000.0
2012-02-28 15:00:00,8.63,8.63,8.61,8.62,113000.0,7.2375,7.2375,7.2207,7.2291,113000.0
2012-02-28 15:10:00,8.62,8.65,8.61,8.64,174000.0,7.2291,7.2542,7.2207,7.2459,174000.0
2012-02-28 15:20:00,8.64,8.68,8.64,8.67,133000.0,7.2459,7.2794,7.2459,7.271,133000.0
2012-02-28 15:30:00,8.68,8.69,8.67,8.68,89000.0,7.2794,7.2878,7.271,7.2794,89000.0
2012-02-28 15:40:00,8.68,8.69,8.66,8.67,199000.0,7.2794,7.2878,7.2626,7.271,199000.0
2012-02-28 15:50:00,8.66,8.68,8.65,8.65,464000.0,7.2626,7.2794,7.2542,7.2542,464000.0
2012-02-29 09:30:00,8.68,8.72,8.65,8.66,331000.0,7.2794,7.313,7.2542,7.2626,331000.0
2012-02-29 09:40:00,8.66,8.7,8.66,8.68,155000.0,7.2626,7.2962,7.2626,7.2794,155000.0
2012-02-29 09:50:00,8.67,8.68,8.65,8.67,59000.0,7.271,7.2794,7.2542,7.271,59000.0
2012-02-29 10:00:00,8.67,8.68,8.58,8.59,430000.0,7.271,7.2794,7.1955,7.2039,430000.0
2012-02-29 10:10:00,8.58,8.61,8.58,8.59,158000.0,7.1955,7.2207,7.1955,7.2039,158000.0
2012-02-29 10:20:00,8.6,8.61,8.59,8.6,111000.0,7.2123,7.2207,7.2039,7.2123,111000.0
2012-02-29 10:30:00,8.59,8.62,8.59,8.61,104000.0,7.2039,7.2291,7.2039,7.2207,104000.0
2012-02-29 10:40:00,8.61,8.62,8.54,8.54,300000.0,7.2207,7.2291,7.162,7.162,300000.0
2012-02-29 10:50:00,8.54,8.57,8.52,8.57,233000.0,7.162,7.1872,7.1452,7.1872,233000.0
2012-02-29 11:00:00,8.57,8.6,8.56,8.57,91000.0,7.1872,7.2123,7.1788,7.1872,91000.0
2012-02-29 11:10:00,8.57,8.59,8.57,8.58,48000.0,7.1872,7.2039,7.1872,7.1955,48000.0
2012-02-29 11:20:00,8.59,8.59,8.57,8.57,72000.0,7.2039,7.2039,7.1872,7.1872,72000.0
2012-02-29 11:30:00,8.57,8.58,8.56,8.57,132000.0,7.1872,7.1955,7.1788,7.1872,132000.0
2012-02-29 11:40:00,8.57,8.59,8.57,8.58,147000.0,7.1872,7.2039,7.1872,7.1955,147000.0
2012-02-29 11:50:00,8.58,8.58,8.57,8.58,55000.0,7.1955,7.1955,7.1872,7.1955,55000.0
2012-02-29 12:00:00,8.58,8.59,8.58,8.59,109000.0,7.1955,7.2039,7.1955,7.2039,109000.0
2012-02-29 12:10:00,8.59,8.6,8.59,8.59,193000.0,7.2039,7.2123,7.2039,7.2039,193000.0
2012-02-29 12:20:00,8.59,8.63,8.59,8.61,109000.0,7.2039,7.2375,7.2039,7.2207,109000.0
2012-02-29 12:30:00,8.62,8.62,8.61,8.61,24000.0,7.2291,7.2291,7.2207,7.2207,24000.0
2012-02-29 12:40:00,8.61,8.61,8.58,8.59,54000.0,7.2207,7.2207,7.1955,7.2039,54000.0
2012-02-29 12:50:00,8.59,8.61,8.59,8.59,39000.0,7.2039,7.2207,7.2039,7.2039,39000.0
2012-02-29 13:00:00,8.61,8.62,8.6,8.62,33000.0,7.2207,7.2291,7.2123,7.2291,33000.0
2012-02-29 13:10:00,8.63,8.63,8.61,8.62,34000.0,7.2375,7.2375,7.2207,7.2291,34000.0
2012-02-29 13:20:00,8.62,8.63,8.61,8.61,34000.0,7.2291,7.2375,7.2207,7.2207,34000.0
2012-02-29 13:30:00,8.61,8.61,8.58,8.58,99000.0,7.2207,7.2207,7.1955,7.1955,99000.0
2012-02-29 13:40:00,8.57,8.58,8.57,8.58,64000.0,7.1872,7.1955,7.1872,7.1955,64000.0
2012-02-29 13:50:00,8.59,8.61,8.58,8.6,121000.0,7.2039,7.2207,7.1955,7.2123,121000.0
2012-02-29 14:00:00,8.6,8.61,8.6,8.61,58000.0,7.2123,7.2207,7.2123,7.2207,58000.0
2012-02-29 14:10:00,8.61,8.61,8.6,8.61,58000.0,7.2207,7.2207,7.2123,7.2207,58000.0
2012-02-29 14:20:00,8.61,8.62,8.6,8.6,50000.0,7.2207,7.2291,7.2123,7.2123,50000.0
2012-02-29 14:30:00,8.6,8.61,8.58,8.58,95000.0,7.2123,7.2207,7.1955,7.1955,95000.0
2012-02-29 14:40:00,8.58,8.59,8.57,8.58,259000.0,7.1955,7.2039,7.1872,7.1955,259000.0
2012-02-29 14:50:00,8.58,8.59,8.56,8.56,208000.0,7.1955,7.2039,7.1788,7.1788,208000.0
2012-02-29 15:00:00,8.56,8.59,8.55,8.59,300000.0,7.1788,7.2039,7.1704,7.2039,300000.0
2012-02-29 15:10:00,8.59,8.59,8.57,8.58,211000.0,7.2039,7.2039,7.1872,7.1955,211000.0
2012-02-29 15:20:00,8.59,8.59,8.57,8.58,188000.0,7.2039,7.2039,7.1872,7.1955,188000.0
2012-02-29 15:30:00,8.58,8.58,8.55,8.55,271000.0,7.1955,7.1955,7.1704,7.1704,271000.0
2012-02-29 15:40:00,8.55,8.57,8.55,8.57,195000.0,7.1704,7.1872,7.1704,7.1872,195000.0
2012-02-29 15:50:00,8.57,8.58,8.54,8.55,371000.0,7.1872,7.1955,7.162,7.1704,371000.0
2012-03-01 09:30:00,8.59,8.66,8.58,8.59,208000.0,7.2039,7.2626,7.1955,7.2039,208000.0
2012-03-01 09:40:00,8.59,8.67,8.59,8.65,153000.0,7.2039,7.271,7.2039,7.2542,153000.0
2012-03-01 09:50:00,8.66,8.7,8.65,8.66,247000.0,7.2626,7.2962,7.2542,7.2626,247000.0
2012-03-01 10:00:00,8.66,8.7,8.63,8.68,226000.0,7.2626,7.2962,7.2375,7.2794,226000.0
2012-03-01 10:10:00,8.68,8.68,8.64,8.66,76000.0,7.2794,7.2794,7.2459,7.2626,76000.0
2012-03-01 10:20:00,8.67,8.69,8.66,8.68,198000.0,7.271,7.2878,7.2626,7.2794,198000.0
2012-03-01 10:30:00,8.68,8.69,8.67,8.68,110000.0,7.2794,7.2878,7.271,7.2794,110000.0
2012-03-01 10:40:00,8.69,8.71,8.69,8.7,217000.0,7.2878,7.3046,7.2878,7.2962,217000.0
2012-03-01 10:50:00,8.7,8.75,8.7,8.74,195000.0,7.2962,7.3381,7.2962,7.3297,195000.0
2012-03-01 11:00:00,8.75,8.78,8.74,8.76,290000.0,7.3381,7.3633,7.3297,7.3465,290000.0
2012-03-01 11:10:00,8.77,8.79,8.76,8.78,210000.0,7.3549,7.3717,7.3465,7.3633,210000.0
2012-03-01 11:20:00,8.77,8.78,8.76,8.77,120000.0,7.3549,7.3633,7.3465,7.3549,120000.0
2012-03-01 11:30:00,8.77,8.77,8.75,8.75,152000.0,7.3549,7.3549,7.3381,7.3381,152000.0
2012-03-01 11:40:00,8.75,8.77,8.74,8.75,240000.0,7.3381,7.3549,7.3297,7.3381,240000.0
2012-03-01 11:50:00,8.76,8.78,8.75,8.78,82000.0,7.3465,7.3633,7.3381,7.3633,82000.0
2012-03-01 12:00:00,8.78,8.79,8.78,8.79,84000.0,7.3633,7.3717,7.3633,7.3717,84000.0
2012-03-01 12:10:00,8.79,8.81,8.79,8.8,82000.0,7.3717,7.3884,7.3717,7.38,82000.0
2012-03-01 12:20:00,8.8,8.84,8.8,8.81,149000.0,7.38,7.4136,7.38,7.3884,149000.0
2012-03-01 12:30:00,8.81,8.82,8.79,8.81,148000.0,7.3884,7.3968,7.3717,7.3884,148000.0
2012-03-01 12:40:00,8.81,8.83,8.8,8.83,84000.0,7.3884,7.4052,7.38,7.4052,84000.0
2012-03-01 12:50:00,8.82,8.83,8.81,8.82,46000.0,7.3968,7.4052,7.3884,7.3968,46000.0
2012-03-01 13:00:00,8.82,8.82,8.79,8.8,65000.0,7.3968,7.3968,7.3717,7.38,65000.0
2012-03-01 13:10:00,8.79,8.8,8.78,8.78,136000.0,7.3717,7.38,7.3633,7.3633,136000.0
2012-03-01 13:20:00,8.78,8.78,8.77,8.77,124000.0,7.3633,7.3633,7.3549,7.3549,124000.0
2012-03-01 13:30:00,8.78,8.78,8.78,8.78,55000.0,7.3633,7.3633,7.3633,7.3633,55000.0
2012-03-01 13:40:00,8.78,8.78,8.77,8.78,108000.0,7.3633,7.3633,7.3549,7.3633,108000.0
2012-03-01 13:50:00,8.77,8.78,8.76,8.76,63000.0,7.3549,7.3633,7.3465,7.3465,63000.0
2012-03-01 14:00:00,8.76,8.77,8.76,8.76,150000.0,7.3465,7.3549,7.3465,7.3465,150000.0
2012-03-01 14:10:00,8.76,8.76,8.75,8.75,118000.0,7.3465,7.3465,7.3381,7.3381,118000.0
2012-03-01 14:20:00,8.75,8.75,8.73,8.74,145000.0,7.3381,7.3381,7.3213,7.3297,145000.0
2012-03-01 14:30:00,8.74,8.75,8.74,8.75,60000.0,7.3297,7.3381,7.3297,7.3381,60000.0
2012-03-01 14:40:00,8.75,8.75,8.73,8.73,223000.0,7.3381,7.3381,7.3213,7.3213,223000.0
2012-03-01 14:50:00,8.73,8.73,8.72,8.73,151000.0,7.3213,7.3213,7.313,7.3213,151000.0
2012-03-01 15:00:00,8.73,8.73,8.72,8.72,222000.0,7.3213,7.3213,7.313,7.313,222000.0
2012-03-01 15:10:00,8.72,8.72,8.68,8.68,295000.0,7.313,7.313,7.2794,7.2794,295000.0
2012-03-01 15:20:00,8.68,8.72,8.68,8.72,244000.0,7.2794,7.313,7.2794,7.313,244000.0
2012-03-01 15:30:00,8.72,8.73,8.71,8.73,174000.0,7.313,7.3213,7.3046,7.3213,174000.0
2012-03-01 15:40:00,8.73,8.74,8.72,8.73,274000.0,7.3213,7.3297,7.313,7.3213,274000.0
2012-03-01 15:50:00,8.74,8.75,8.73,8.75,342000.0,7.3297,7.3381,7.3213,7.3381,342000.0
2012-03-02 09:30:00,8.76,8.78,8.71,8.74,213000.0,7.3465,7.3633,7.3046,7.3297,213000.0
2012-03-02 09:40:00,8.73,8.74,8.7,8.7,56000.0,7.3213,7.3297,7.2962,7.2962,56000.0
2012-03-02 09:50:00,8.7,8.71,8.65,8.66,157000.0,7.2962,7.3046,7.2542,7.2626,157000.0
2012-03-02 10:00:00,8.66,8.7,8.65,8.69,163000.0,7.2626,7.2962,7.2542,7.2878,163000.0
2012-03-02 10:10:00,8.68,8.72,8.68,8.71,67000.0,7.2794,7.313,7.2794,7.3046,67000.0
2012-03-02 10:20:00,8.71,8.72,8.71,8.72,89000.0,7.3046,7.313,7.3046,7.313,89000.0
2012-03-02 10:30:00,8.71,8.71,8.69,8.7,41000.0,7.3046,7.3046,7.2878,7.2962,41000.0
2012-03-02 10:40:00,8.7,8.71,8.7,8.7,47000.0,7.2962,7.3046,7.2962,7.2962,47000.0
2012-03-02 10:50:00,8.7,8.71,8.7,8.71,26000.0,7.2962,7.3046,7.2962,7.3046,26000.0
2012-03-02 11:00:00,8.71,8.71,8.69,8.7,79000.0,7.3046,7.3046,7.2878,7.2962,79000.0
2012-03-02 11:10:00,8.69,8.7,8.69,8.7,58000.0,7.2878,7.2962,7.2878,7.2962,58000.0
2012-03-02 11:20:00,8.7,8.72,8.7,8.72,50000.0,7.2962,7.313,7.2962,7.313,50000.0
2012-03-02 11:30:00,8.72,8.72,8.7,8.7,56000.0,7.313,7.313,7.2962,7.2962,56000.0
2012-03-02 11:40:00,8.69,8.7,8.66,8.69,97000.0,7.2878,7.2962,7.2626,7.2878,97000.0
2012-03-02 11:50:00,8.7,8.7,8.69,8.69,46000.0,7.2962,7.2962,7.2878,7.2878,46000.0
2012-03-02 12:00:00,8.69,8.72,8.69,8.72,140000.0,7.2878,7.313,7.2878,7.313,140000.0
2012-03-02 12:10:00,8.72,8.72,8.68,8.69,67000.0,7.313,7.313,7.2794,7.2878,67000.0
2012-03-02 12:20:00,8.7,8.7,8.65,8.66,81000.0,7.2962,7.2962,7.2542,7.2626,81000.0
2012-03-02 12:30:00,8.67,8.67,8.65,8.65,80000.0,7.271,7.271,7.2542,7.2542,80000.0
2012-03-02 12:40:00,8.65,8.67,8.65,8.66,72000.0,7.2542,7.271,7.2542,7.2626,72000.0
2012-03-02 12:50:00,8.67,8.67,8.65,8.65,25000.0,7.271,7.271,7.2542,7.2542,25000.0
2012-03-02 13:00:00,8.65,8.67,8.65,8.67,23000.0,7.2542,7.271,7.2542,7.271,23000.0
2012-03-02 13:10:00,8.67,8.67,8.65,8.65,129000.0,7.271,7.271,7.2542,7.2542,129000.0
2012-03-02 13:20:00,8.65,8.65,8.63,8.64,65000.0,7.2542,7.2542,7.2375,7.2459,65000.0
2012-03-02 13:30:00,8.66,8.67,8.65,8.66,62000.0,7.2626,7.271,7.2542,7.2626,62000.0
2012-03-02 13:40:00,8.65,8.67,8.65,8.66,85000.0,7.2542,7.271,7.2542,7.2626,85000.0
2012-03-02 13:50:00,8.66,8.69,8.66,8.69,59000.0,7.2626,7.2878,7.2626,7.2878,59000.0
2012-03-02 14:00:00,8.69,8.69,8.67,8.67,21000.0,7.2878,7.2878,7.271,7.271,21000.0
2012-03-02 14:10:00,8.67,8.68,8.67,8.67,19000.0,7.271,7.2794,7.271,7.271,19000.0
2012-03-02 14:20:00,8.68,8.68,8.67,8.67,27000.0,7.2794,7.2794,7.271,7.271,27000.0
2012-03-02 14:30:00,8.67,8.67,8.65,8.66,30000.0,7.271,7.271,7.2542,7.2626,30000.0
2012-03-02 14:40:00,8.66,8.66,8.65,8.66,22000.0,7.2626,7.2626,7.2542,7.2626,22000.0
2012-03-02 14:50:00,8.66,8.68,8.66,8.67,49000.0,7.2626,7.2794,7.2626,7.271,49000.0
2012-03-02 15:00:00,8.67,8.69,8.67,8.69,69000.0,7.271,7.2878,7.271,7.2878,69000.0
2012-03-02 15:10:00,8.69,8.69,8.65,8.66,234000.0,7.2878,7.2878,7.2542,7.2626,234000.0
2012-03-02 15:20:00,8.65,8.66,8.65,8.66,42000.0,7.2542,7.2626,7.2542,7.2626,42000.0
2012-03-02 15:30:00,8.66,8.67,8.65,8.67,92000.0,7.2626,7.271,7.2542,7.271,92000.0
2012-03-02 15:40:00,8.67,8.67,8.64,8.65,95000.0,7.271,7.271,7.2459,7.2542,95000.0
2012-03-02 15:50:00,8.65,8.66,8.65,8.66,202000.0,7.2542,7.2626,7.2542,7.2626,202000.0
2012-03-05 09:30:00,8.66,8.69,8.63,8.64,198000.0,7.2626,7.2878,7.2375,7.2459,198000.0
2012-03-05 09:40:00,8.65,8.68,8.64,8.65,74000.0,7.2542,7.2794,7.2459,7.2542,74000.0
2012-03-05 09:50:00,8.65,8.66,8.62,8.63,68000.0,7.2542,7.2626,7.2291,7.2375,68000.0
2012-03-05 10:00:00,8.64,8.68,8.63,8.65,125000.0,7.2459,7.2794,7.2375,7.2542,125000.0
2012-03-05 10:10:00,8.65,8.67,8.64,8.65,64000.0,7.2542,7.271,7.2459,7.2542,64000.0
2012-03-05 10:20:00,8.65,8.65,8.61,8.61,101000.0,7.2542,7.2542,7.2207,7.2207,101000.0
2012-03-05 10:30:00,8.61,8.63,8.61,8.61,54000.0,7.2207,7.2375,7.2207,7.2207,54000.0
2012-03-05 10:40:00,8.62,8.62,8.6,8.61,54000.0,7.2291,7.2291,7.2123,7.2207,54000.0
2012-03-05 10:50:00,8.62,8.63,8.61,8.62,100000.0,7.2291,7.2375,7.2207,7.2291,100000.0
2012-03-05 11:00:00,8.62,8.63,8.61,8.62,86000.0,7.2291,7.2375,7.2207,7.2291,86000.0
2012-03-05 11:10:00,8.62,8.62,8.58,8.59,153000.0,7.2291,7.2291,7.1955,7.2039,153000.0
2012-03-05 11:20:00,8.6,8.62,8.6,8.61,75000.0,7.2123,7.2291,7.2123,7.2207,75000.0
2012-03-05 11:30:00,8.62,8.62,8.6,8.6,195000.0,7.2291,7.2291,7.2123,7.2123,195000.0
2012-03-05 11:40:00,8.6,8.61,8.58,8.59,252000.0,7.2123,7.2207,7.1955,7.2039,252000.0
2012-03-05 11:50:00,8.59,8.6,8.59,8.59,89000.0,7.2039,7.2123,7.2039,7.2039,89000.0
2012-03-05 12:00:00,8.59,8.6,8.57,8.57,192000.0,7.2039,7.2123,7.1872,7.1872,192000.0
2012-03-05 12:10:00,8.57,8.59,8.57,8.59,71000.0,7.1872,7.2039,7.1872,7.2039,71000.0
2012-03-05 12:20:00,8.6,8.6,8.57,8.58,176000.0,7.2123,7.2123,7.1872,7.1955,176000.0
2012-03-05 12:30:00,8.58,8.6,8.57,8.59,117000.0,7.1955,7.2123,7.1872,7.2039,117000.0
2012-03-05 12:40:00,8.6,8.6,8.59,8.6,52000.0,7.2123,7.2123,7.2039,7.2123,52000.0
2012-03-05 12:50:00,8.6,8.6,8.59,8.6,44000.0,7.2123,7.2123,7.2039,7.2123,44000.0
2012-03-05 13:00:00,8.6,8.62,8.6,8.62,48000.0,7.2123,7.2291,7.2123,7.2291,48000.0
2012-03-05 13:10:00,8.61,8.63,8.61,8.62,24000.0,7.2207,7.2375,7.2207,7.2291,24000.0
2012-03-05 13:20:00,8.62,8.65,8.62,8.65,53000.0,7.2291,7.2542,7.2291,7.2542,53000.0
2012-03-05 13:30:00,8.65,8.65,8.63,8.63,39000.0,7.2542,7.2542,7.2375,7.2375,39000.0
2012-03-05 13:40:00,8.63,8.63,8.62,8.63,43000.0,7.2375,7.2375,7.2291,7.2375,43000.0
2012-03-05 13:50:00,8.63,8.63,8.61,8.62,31000.0,7.2375,7.2375,7.2207,7.2291,31000.0
2012-03-05 14:00:00,8.62,8.64,8.62,8.63,43000.0,7.2291,7.2459,7.2291,7.2375,43000.0
2012-03-05 14:10:00,8.64,8.64,8.63,8.64,52000.0,7.2459,7.2459,7.2375,7.2459,52000.0
2012-03-05 14:20:00,8.64,8.64,8.62,8.63,65000.0,7.2459,7.2459,7.2291,7.2375,65000.0
2012-03-05 14:30:00,8.63,8.63,8.61,8.63,47000.0,7.2375,7.2375,7.2207,7.2375,47000.0
2012-03-05 14:40:00,8.63,8.63,8.63,8.63,54000.0,7.2375,7.2375,7.2375,7.2375,54000.0
2012-03-05 14:50:00,8.63,8.65,8.63,8.65,66000.0,7.2375,7.2542,7.2375,7.2542,66000.0
2012-03-05 15:00:00,8.65,8.66,8.64,8.65,79000.0,7.2542,7.2626,7.2459,7.2542,79000.0
2012-03-05 15:10:00,8.65,8.65,8.64,8.65,47000.0,7.2542,7.2542,7.2459,7.2542,47000.0
2012-03-05 15:20:00,8.65,8.66,8.64,8.66,85000.0,7.2542,7.2626,7.2459,7.2626,85000.0
2012-03-05 15:30:00,8.66,8.67,8.65,8.66,214000.0,7.2626,7.271,7.2542,7.2626,214000.0
2012-03-05 15:40:00,8.66,8.68,8.66,8.67,216000.0,7.2626,7.2794,7.2626,7.271,216000.0
2012-03-05 15:50:00,8.68,8.68,8.66,8.67,376000.0,7.2794,7.2794,7.2626,7.271,376000.0
2012-03-06 09:30:00,8.55,8.6,8.54,8.57,296000.0,7.1704,7.2123,7.162,7.1872,296000.0
2012-03-06 09:40:00,8.58,8.66,8.58,8.61,224000.0,7.1955,7.2626,7.1955,7.2207,224000.0
2012-03-06 09:50:00,8.61,8.61,8.56,8.57,74000.0,7.2207,7.2207,7.1788,7.1872,74000.0
2012-03-06 10:00:00,8.57,8.57,8.54,8.56,129000.0,7.1872,7.1872,7.162,7.1788,129000.0
2012-03-06 10:10:00,8.55,8.56,8.55,8.55,51000.0,7.1704,7.1788,7.1704,7.1704,51000.0
2012-03-06 10:20:00,8.55,8.56,8.52,8.52,257000.0,7.1704,7.1788,7.1452,7.1452,257000.0
2012-03-06 10:30:00,8.53,8.55,8.53,8.54,183000.0,7.1536,7.1704,7.1536,7.162,183000.0
2012-03-06 10:40:00,8.54,8.57,8.51,8.52,291000.0,7.162,7.1872,7.1368,7.1452,291000.0
2012-03-06 10:50:00,8.52,8.53,8.51,8.53,204000.0,7.1452,7.1536,7.1368,7.1536,204000.0
2012-03-06 11:00:00,8.52,8.53,8.52,8.53,143000.0,7.1452,7.1536,7.1452,7.1536,143000.0
2012-03-06 11:10:00,8.53,8.54,8.52,8.54,164000.0,7.1536,7.162,7.1452,7.162,164000.0
2012-03-06 11:20:00,8.54,8.57,8.54,8.56,71000.0,7.162,7.1872,7.162,7.1788,71000.0
2012-03-06 11:30:00,8.57,8.58,8.57,8.58,89000.0,7.1872,7.1955,7.1872,7.1955,89000.0
2012-03-06 11:40:00,8.58,8.59,8.57,8.57,93000.0,7.1955,7.2039,7.1872,7.1872,93000.0
2012-03-06 11:50:00,8.58,8.59,8.58,8.58,129000.0,7.1955,7.2039,7.1955,7.1955,129000.0
2012-03-06 12:00:00,8.58,8.59,8.56,8.56,61000.0,7.1955,7.2039,7.1788,7.1788,61000.0
2012-03-06 12:10:00,8.56,8.57,8.56,8.56,78000.0,7.1788,7.1872,7.1788,7.1788,78000.0
2012-03-06 12:20:00,8.56,8.57,8.55,8.55,151000.0,7.1788,7.1872,7.1704,7.1704,151000.0
2012-03-06 12:30:00,8.56,8.56,8.55,8.56,216000.0,7.1788,7.1788,7.1704,7.1788,216000.0
2012-03-06 12:40:00,8.56,8.57,8.55,8.56,36000.0,7.1788,7.1872,7.1704,7.1788,36000.0
2012-03-06 12:50:00,8.56,8.58,8.56,8.57,57000.0,7.1788,7.1955,7.1788,7.1872,57000.0
2012-03-06 13:00:00,8.57,8.58,8.57,8.58,29000.0,7.1872,7.1955,7.1872,7.1955,29000.0
2012-03-06 13:10:00,8.58,8.59,8.57,8.58,35000.0,7.1955,7.2039,7.1872,7.1955,35000.0
2012-03-06 13:20:00,8.58,8.58,8.57,8.57,50000.0,7.1955,7.1955,7.1872,7.1872,50000.0
2012-03-06 13:30:00,8.58,8.58,8.57,8.57,33000.0,7.1955,7.1955,7.1872,7.1872,33000.0
2012-03-06 13:40:00,8.57,8.58,8.56,8.57,42000.0,7.1872,7.1955,7.1788,7.1872,42000.0
2012-03-06 13:50:00,8.57,8.58,8.56,8.57,13000.0,7.1872,7.1955,7.1788,7.1872,13000.0
2012-03-06 14:00:00,8.57,8.58,8.57,8.57,28000.0,7.1872,7.1955,7.1872,7.1872,28000.0
2012-03-06 14:10:00,8.57,8.57,8.55,8.57,180000.0,7.1872,7.1872,7.1704,7.1872,180000.0
2012-03-06 14:20:00,8.57,8.57,8.57,8.57,89000.0,7.1872,7.1872,7.1872,7.1872,89000.0
2012-03-06 14:30:00,8.57,8.57,8.57,8.57,145000.0,7.1872,7.1872,7.1872,7.1872,145000.0
2012-03-06 14:40:00,8.57,8.57,8.56,8.56,100000.0,7.1872,7.1872,7.1788,7.1788,100000.0
2012-03-06 14:50:00,8.56,8.56,8.55,8.55,38000.0,7.1788,7.1788,7.1704,7.1704,38000.0
2012-03-06 15:00:00,8.55,8.55,8.54,8.54,181000.0,7.1704,7.1704,7.162,7.162,181000.0
2012-03-06 15:10:00,8.54,8.54,8.53,8.54,107000.0,7.162,7.162,7.1536,7.162,107000.0
2012-03-06 15:20:00,8.54,8.54,8.52,8.53,132000.0,7.162,7.162,7.1452,7.1536,132000.0
2012-03-06 15:30:00,8.54,8.55,8.53,8.54,101000.0,7.162,7.1704,7.1536,7.162,101000.0
2012-03-06 15:40:00,8.54,8.57,8.54,8.57,208000.0,7.162,7.1872,7.162,7.1872,208000.0
2012-03-06 15:50:00,8.57,8.59,8.57,8.57,465000.0,7.1872,7.2039,7.1872,7.1872,465000.0
2012-03-07 09:30:00,8.57,8.63,8.55,8.59,223000.0,7.1872,7.2375,7.1704,7.2039,223000.0
2012-03-07 09:40:00,8.58,8.61,8.53,8.53,550000.0,7.1955,7.2207,7.1536,7.1536,550000.0
2012-03-07 09:50:00,8.53,8.57,8.53,8.54,76000.0,7.1536,7.1872,7.1536,7.162,76000.0
2012-03-07 10:00:00,8.54,8.55,8.51,8.53,127000.0,7.162,7.1704,7.1368,7.1536,127000.0
2012-03-07 10:10:00,8.52,8.55,8.52,8.52,353000.0,7.1452,7.1704,7.1452,7.1452,353000.0
2012-03-07 10:20:00,8.52,8.53,8.49,8.53,201000.0,7.1452,7.1536,7.1201,7.1536,201000.0
2012-03-07 10:30:00,8.54,8.57,8.54,8.56,46000.0,7.162,7.1872,7.162,7.1788,46000.0
2012-03-07 10:40:00,8.56,8.58,8.56,8.57,44000.0,7.1788,7.1955,7.1788,7.1872,44000.0
2012-03-07 10:50:00,8.57,8.6,8.57,8.6,50000.0,7.1872,7.2123,7.1872,7.2123,50000.0
2012-03-07 11:00:00,8.6,8.62,8.6,8.61,109000.0,7.2123,7.2291,7.2123,7.2207,109000.0
2012-03-07 11:10:00,8.62,8.64,8.61,8.63,99000.0,7.2291,7.2459,7.2207,7.2375,99000.0
2012-03-07 11:20:00,8.63,8.65,8.63,8.65,102000.0,7.2375,7.2542,7.2375,7.2542,102000.0
2012-03-07 11:30:00,8.65,8.69,8.64,8.68,285000.0,7.2542,7.2878,7.2459,7.2794,285000.0
2012-03-07 11:40:00,8.68,8.68,8.66,8.67,101000.0,7.2794,7.2794,7.2626,7.271,101000.0
2012-03-07 11:50:00,8.68,8.7,8.67,8.7,189000.0,7.2794,7.2962,7.271,7.2962,189000.0
2012-03-07 12:00:00,8.7,8.72,8.69,8.7,107000.0,7.2962,7.313,7.2878,7.2962,107000.0
2012-03-07 12:10:00,8.7,8.7,8.69,8.69,36000.0,7.2962,7.2962,7.2878,7.2878,36000.0
2012-03-07 12:20:00,8.69,8.72,8.69,8.72,73000.0,7.2878,7.313,7.2878,7.313,73000.0
2012-03-07 12:30:00,8.72,8.72,8.69,8.7,59000.0,7.313,7.313,7.2878,7.2962,59000.0
2012-03-07 12:40:00,8.7,8.71,8.7,8.7,78000.0,7.2962,7.3046,7.2962,7.2962,78000.0
2012-03-07 12:50:00,8.7,8.71,8.7,8.7,54000.0,7.2962,7.3046,7.2962,7.2962,54000.0
2012-03-07 13:00:00,8.7,8.72,8.7,8.71,113000.0,7.2962,7.313,7.2962,7.3046,113000.0
2012-03-07 13:10:00,8.71,8.71,8.69,8.7,80000.0,7.3046,7.3046,7.2878,7.2962,80000.0
2012-03-07 13:20:00,8.7,8.71,8.7,8.7,89000.0,7.2962,7.3046,7.2962,7.2962,89000.0
2012-03-07 13:30:00,8.7,8.71,8.7,8.71,134000.0,7.2962,7.3046,7.2962,7.3046,134000.0
2012-03-07 13:40:00,8.71,8.72,8.71,8.71,69000.0,7.3046,7.313,7.3046,7.3046,69000.0
2012-03-07 13:50:00,8.71,8.72,8.71,8.72,27000.0,7.3046,7.313,7.3046,7.313,27000.0
2012-03-07 14:00:00,8.72,8.73,8.71,8.71,42000.0,7.313,7.3213,7.3046,7.3046,42000.0
2012-03-07 14:10:00,8.71,8.72,8.7,8.71,74000.0,7.3046,7.313,7.2962,7.3046,74000.0
2012-03-07 14:20:00,8.7,8.71,8.7,8.71,64000.0,7.2962,7.3046,7.2962,7.3046,64000.0
2012-03-07 14:30:00,8.71,8.71,8.69,8.7,88000.0,7.3046,7.3046,7.2878,7.2962,88000.0
2012-03-07 14:40:00,8.7,8.7,8.69,8.7,78000.0,7.2962,7.2962,7.2878,7.2962,78000.0
2012-03-07 14:50:00,8.7,8.71,8.7,8.71,37000.0,7.2962,7.3046,7.2962,7.3046,37000.0
2012-03-07 15:00:00,8.71,8.71,8.7,8.7,68000.0,7.3046,7.3046,7.2962,7.2962,68000.0
2012-03-07 15:10:00,8.7,8.72,8.7,8.72,131000.0,7.2962,7.313,7.2962,7.313,131000.0
2012-03-07 15:20:00,8.71,8.72,8.71,8.72,221000.0,7.3046,7.313,7.3046,7.313,221000.0
2012-03-07 15:30:00,8.72,8.76,8.72,8.74,255000.0,7.313,7.3465,7.313,7.3297,255000.0
2012-03-07 15:40:00,8.74,8.77,8.74,8.75,381000.0,7.3297,7.3549,7.3297,7.3381,381000.0
2012-03-07 15:50:00,8.75,8.76,8.74,8.76,621000.0,7.3381,7.3465,7.3297,7.3465,621000.0
2012-03-08 09:30:00,8.79,8.8,8.71,8.8,149000.0,7.3717,7.38,7.3046,7.38,149000.0
2012-03-08 09:40:00,8.8,8.8,8.78,8.78,85000.0,7.38,7.38,7.3633,7.3633,85000.0
2012-03-08 09:50:00,8.78,8.79,8.75,8.75,138000.0,7.3633,7.3717,7.3381,7.3381,138000.0
2012-03-08 10:00:00,8.75,8.75,8.73,8.74,224000.0,7.3381,7.3381,7.3213,7.3297,224000.0
2012-03-08 10:10:00,8.74,8.75,8.73,8.74,75000.0,7.3297,7.3381,7.3213,7.3297,75000.0
2012-03-08 10:20:00,8.73,8.73,8.71,8.71,70000.0,7.3213,7.3213,7.3046,7.3046,70000.0
2012-03-08 10:30:00,8.71,8.75,8.71,8.75,140000.0,7.3046,7.3381,7.3046,7.3381,140000.0
2012-03-08 10:40:00,8.75,8.76,8.74,8.75,181000.0,7.3381,7.3465,7.3297,7.3381,181000.0
2012-03-08 10:50:00,8.75,8.75,8.74,8.75,267000.0,7.3381,7.3381,7.3297,7.3381,267000.0
2012-03-08 11:00:00,8.75,8.76,8.74,8.75,369000.0,7.3381,7.3465,7.3297,7.3381,369000.0
2012-03-08 11:10:00,8.75,8.76,8.74,8.75,145000.0,7.3381,7.3465,7.3297,7.3381,145000.0
2012-03-08 11:20:00,8.75,8.75,8.74,8.75,66000.0,7.3381,7.3381,7.3297,7.3381,66000.0
2012-03-08 11:30:00,8.75,8.76,8.75,8.76,86000.0,7.3381,7.3465,7.3381,7.3465,86000.0
2012-03-08 11:40:00,8.76,8.77,8.75,8.77,103000.0,7.3465,7.3549,7.3381,7.3549,103000.0
2012-03-08 11:50:00,8.77,8.77,8.76,8.77,93000.0,7.3549,7.3549,7.3465,7.3549,93000.0
2012-03-08 12:00:00,8.77,8.79,8.76,8.76,97000.0,7.3549,7.3717,7.3465,7.3465,97000.0
2012-03-08 12:10:00,8.76,8.76,8.75,8.76,65000.0,7.3465,7.3465,7.3381,7.3465,65000.0
2012-03-08 12:20:00,8.76,8.76,8.75,8.76,21000.0,7.3465,7.3465,7.3381,7.3465,21000.0
2012-03-08 12:30:00,8.76,8.76,8.73,8.74,61000.0,7.3465,7.3465,7.3213,7.3297,61000.0
2012-03-08 12:40:00,8.74,8.74,8.71,8.72,62000.0,7.3297,7.3297,7.3046,7.313,62000.0
2012-03-08 12:50:00,8.72,8.73,8.72,8.72,26000.0,7.313,7.3213,7.313,7.313,26000.0
2012-03-08 13:00:00,8.72,8.73,8.71,8.71,51000.0,7.313,7.3213,7.3046,7.3046,51000.0
2012-03-08 13:10:00,8.71,8.74,8.71,8.73,99000.0,7.3046,7.3297,7.3046,7.3213,99000.0
2012-03-08 13:20:00,8.73,8.74,8.73,8.74,36000.0,7.3213,7.3297,7.3213,7.3297,36000.0
2012-03-08 13:30:00,8.74,8.76,8.74,8.76,38000.0,7.3297,7.3465,7.3297,7.3465,38000.0
2012-03-08 13:40:00,8.76,8.77,8.76,8.76,35000.0,7.3465,7.3549,7.3465,7.3465,35000.0
2012-03-08 13:50:00,8.76,8.76,8.75,8.75,41000.0,7.3465,7.3465,7.3381,7.3381,41000.0
2012-03-08 14:00:00,8.75,8.75,8.73,8.73,146000.0,7.3381,7.3381,7.3213,7.3213,146000.0
2012-03-08 14:10:00,8.73,8.73,8.71,8.71,144000.0,7.3213,7.3213,7.3046,7.3046,144000.0
2012-03-08 14:20:00,8.71,8.71,8.7,8.7,65000.0,7.3046,7.3046,7.2962,7.2962,65000.0
2012-03-08 14:30:00,8.71,8.72,8.7,8.71,86000.0,7.3046,7.313,7.2962,7.3046,86000.0
2012-03-08 14:40:00,8.71,8.73,8.71,8.73,46000.0,7.3046,7.3213,7.3046,7.3213,46000.0
2012-03-08 14:50:00,8.73,8.75,8.73,8.74,96000.0,7.3213,7.3381,7.3213,7.3297,96000.0
2012-03-08 15:00:00,8.74,8.76,8.73,8.75,58000.0,7.3297,7.3465,7.3213,7.3381,58000.0
2012-03-08 15:10:00,8.75,8.76,8.74,8.75,125000.0,7.3381,7.3465,7.3297,7.3381,125000.0
2012-03-08 15:20:00,8.75,8.77,8.74,8.76,84000.0,7.3381,7.3549,7.3297,7.3465,84000.0
2012-03-08 15:30:00,8.76,8.76,8.75,8.75,73000.0,7.3465,7.3465,7.3381,7.3381,73000.0
2012-03-08 15:40:00,8.76,8.76,8.75,8.76,151000.0,7.3465,7.3465,7.3381,7.3465,151000.0
2012-03-08 15:50:00,8.76,8.76,8.75,8.75,179000.0,7.3465,7.3465,7.3381,7.3381,179000.0
2012-03-09 09:30:00,8.74,8.75,8.66,8.66,166000.0,7.3297,7.3381,7.2626,7.2626,166000.0
2012-03-09 09:40:00,8.66,8.69,8.64,8.68,124000.0,7.2626,7.2878,7.2459,7.2794,124000.0
2012-03-09 09:50:00,8.68,8.71,8.68,8.71,67000.0,7.2794,7.3046,7.2794,7.3046,67000.0
2012-03-09 10:00:00,8.69,8.74,8.68,8.73,200000.0,7.2878,7.3297,7.2794,7.3213,200000.0
2012-03-09 10:10:00,8.72,8.77,8.72,8.76,167000.0,7.313,7.3549,7.313,7.3465,167000.0
2012-03-09 10:20:00,8.76,8.78,8.75,8.77,193000.0,7.3465,7.3633,7.3381,7.3549,193000.0
2012-03-09 10:30:00,8.77,8.79,8.77,8.79,144000.0,7.3549,7.3717,7.3549,7.3717,144000.0
2012-03-09 10:40:00,8.79,8.79,8.76,8.76,70000.0,7.3717,7.3717,7.3465,7.3465,70000.0
2012-03-09 10:50:00,8.76,8.77,8.73,8.76,339000.0,7.3465,7.3549,7.3213,7.3465,339000.0
2012-03-09 11:00:00,8.76,8.79,8.76,8.76,310000.0,7.3465,7.3717,7.3465,7.3465,310000.0
2012-03-09 11:10:00,8.77,8.77,8.74,8.75,62000.0,7.3549,7.3549,7.3297,7.3381,62000.0
2012-03-09 11:20:00,8.75,8.75,8.73,8.73,113000.0,7.3381,7.3381,7.3213,7.3213,113000.0
2012-03-09 11:30:00,8.72,8.74,8.72,8.74,145000.0,7.313,7.3297,7.313,7.3297,145000.0
2012-03-09 11:40:00,8.74,8.75,8.72,8.75,180000.0,7.3297,7.3381,7.313,7.3381,180000.0
2012-03-09 11:50:00,8.75,8.77,8.73,8.75,204000.0,7.3381,7.3549,7.3213,7.3381,204000.0
2012-03-09 12:00:00,8.74,8.75,8.74,8.75,58000.0,7.3297,7.3381,7.3297,7.3381,58000.0
2012-03-09 12:10:00,8.75,8.77,8.75,8.77,48000.0,7.3381,7.3549,7.3381,7.3549,48000.0
2012-03-09 12:20:00,8.76,8.76,8.73,8.73,126000.0,7.3465,7.3465,7.3213,7.3213,126000.0
2012-03-09 12:30:00,8.73,8.73,8.71,8.73,125000.0,7.3213,7.3213,7.3046,7.3213,125000.0
2012-03-09 12:40:00,8.72,8.73,8.72,8.73,46000.0,7.313,7.3213,7.313,7.3213,46000.0
2012-03-09 12:50:00,8.73,8.73,8.72,8.73,93000.0,7.3213,7.3213,7.313,7.3213,93000.0
2012-03-09 13:00:00,8.73,8.75,8.72,8.74,63000.0,7.3213,7.3381,7.313,7.3297,63000.0
2012-03-09 13:10:00,8.74,8.75,8.73,8.73,92000.0,7.3297,7.3381,7.3213,7.3213,92000.0
2012-03-09 13:20:00,8.73,8.73,8.71,8.72,75000.0,7.3213,7.3213,7.3046,7.313,75000.0
2012-03-09 13:30:00,8.72,8.73,8.71,8.73,37000.0,7.313,7.3213,7.3046,7.3213,37000.0
2012-03-09 13:40:00,8.73,8.74,8.72,8.73,86000.0,7.3213,7.3297,7.313,7.3213,86000.0
2012-03-09 13:50:00,8.73,8.74,8.73,8.73,54000.0,7.3213,7.3297,7.3213,7.3213,54000.0
2012-03-09 14:00:00,8.73,8.74,8.73,8.74,72000.0,7.3213,7.3297,7.3213,7.3297,72000.0
2012-03-09 14:10:00,8.74,8.76,8.73,8.76,131000.0,7.3297,7.3465,7.3213,7.3465,131000.0
2012-03-09 14:20:00,8.76,8.78,8.76,8.77,131000.0,7.3465,7.3633,7.3465,7.3549,131000.0
2012-03-09 14:30:00,8.77,8.78,8.76,8.78,124000.0,7.3549,7.3633,7.3465,7.3633,124000.0
2012-03-09 14:40:00,8.77,8.77,8.75,8.76,182000.0,7.3549,7.3549,7.3381,7.3465,182000.0
2012-03-09 14:50:00,8.76,8.78,8.75,8.75,174000.0,7.3465,7.3633,7.3381,7.3381,174000.0
2012-03-09 15:00:00,8.75,8.76,8.75,8.75,83000.0,7.3381,7.3465,7.3381,7.3381,83000.0
2012-03-09 15:10:00,8.75,8.76,8.74,8.75,83000.0,7.3381,7.3465,7.3297,7.3381,83000.0
2012-03-09 15:20:00,8.75,8.75,8.74,8.75,116000.0,7.3381,7.3381,7.3297,7.3381,116000.0
2012-03-09 15:30:00,8.75,8.76,8.74,8.74,131000.0,7.3381,7.3465,7.3297,7.3297,131000.0
2012-03-09 15:40:00,8.75,8.75,8.74,8.74,170000.0,7.3381,7.3381,7.3297,7.3297,170000.0
2012-03-09 15:50:00,8.74,8.74,8.72,8.74,368000.0,7.3297,7.3297,7.313,7.3297,368000.0
2012-03-12 09:30:00,8.74,8.75,8.71,8.73,84000.0,7.3297,7.3381,7.3046,7.3213,84000.0
2012-03-12 09:40:00,8.74,8.74,8.71,8.71,39000.0,7.3297,7.3297,7.3046,7.3046,39000.0
2012-03-12 09:50:00,8.71,8.76,8.71,8.75,132000.0,7.3046,7.3465,7.3046,7.3381,132000.0
2012-03-12 10:00:00,8.75,8.76,8.73,8.75,129000.0,7.3381,7.3465,7.3213,7.3381,129000.0
2012-03-12 10:10:00,8.75,8.8,8.75,8.79,121000.0,7.3381,7.38,7.3381,7.3717,121000.0
2012-03-12 10:20:00,8.79,8.79,8.76,8.76,150000.0,7.3717,7.3717,7.3465,7.3465,150000.0
2012-03-12 10:30:00,8.76,8.78,8.76,8.78,249000.0,7.3465,7.3633,7.3465,7.3633,249000.0
2012-03-12 10:40:00,8.78,8.8,8.78,8.79,87000.0,7.3633,7.38,7.3633,7.3717,87000.0
2012-03-12 10:50:00,8.79,8.79,8.78,8.79,33000.0,7.3717,7.3717,7.3633,7.3717,33000.0
2012-03-12 11:00:00,8.8,8.8,8.76,8.77,125000.0,7.38,7.38,7.3465,7.3549,125000.0
2012-03-12 11:10:00,8.77,8.78,8.75,8.75,49000.0,7.3549,7.3633,7.3381,7.3381,49000.0
2012-03-12 11:20:00,8.76,8.76,8.73,8.76,98000.0,7.3465,7.3465,7.3213,7.3465,98000.0
2012-03-12 11:30:00,8.76,8.77,8.75,8.76,61000.0,7.3465,7.3549,7.3381,7.3465,61000.0
2012-03-12 11:40:00,8.76,8.79,8.76,8.78,48000.0,7.3465,7.3717,7.3465,7.3633,48000.0
2012-03-12 11:50:00,8.79,8.8,8.78,8.79,67000.0,7.3717,7.38,7.3633,7.3717,67000.0
2012-03-12 12:00:00,8.79,8.79,8.77,8.79,59000.0,7.3717,7.3717,7.3549,7.3717,59000.0
2012-03-12 12:10:00,8.79,8.8,8.79,8.8,36000.0,7.3717,7.38,7.3717,7.38,36000.0
2012-03-12 12:20:00,8.8,8.81,8.79,8.79,153000.0,7.38,7.3884,7.3717,7.3717,153000.0
2012-03-12 12:30:00,8.8,8.8,8.77,8.78,85000.0,7.38,7.38,7.3549,7.3633,85000.0
2012-03-12 12:40:00,8.77,8.78,8.77,8.78,20000.0,7.3549,7.3633,7.3549,7.3633,20000.0
2012-03-12 12:50:00,8.78,8.79,8.77,8.79,29000.0,7.3633,7.3717,7.3549,7.3717,29000.0
2012-03-12 13:00:00,8.8,8.8,8.79,8.8,48000.0,7.38,7.38,7.3717,7.38,48000.0
2012-03-12 13:10:00,8.8,8.8,8.79,8.8,37000.0,7.38,7.38,7.3717,7.38,37000.0
2012-03-12 13:20:00,8.79,8.8,8.79,8.79,55000.0,7.3717,7.38,7.3717,7.3717,55000.0
2012-03-12 13:30:00,8.8,8.81,8.79,8.8,76000.0,7.38,7.3884,7.3717,7.38,76000.0
2012-03-12 13:40:00,8.8,8.8,8.78,8.78,83000.0,7.38,7.38,7.3633,7.3633,83000.0
2012-03-12 13:50:00,8.78,8.79,8.77,8.79,49000.0,7.3633,7.3717,7.3549,7.3717,49000.0
2012-03-12 14:00:00,8.79,8.79,8.77,8.77,56000.0,7.3717,7.3717,7.3549,7.3549,56000.0
2012-03-12 14:10:00,8.78,8.79,8.78,8.79,42000.0,7.3633,7.3717,7.3633,7.3717,42000.0
2012-03-12 14:20:00,8.79,8.8,8.79,8.79,73000.0,7.3717,7.38,7.3717,7.3717,73000.0
2012-03-12 14:30:00,8.79,8.79,8.78,8.79,38000.0,7.3717,7.3717,7.3633,7.3717,38000.0
2012-03-12 14:40:00,8.79,8.79,8.77,8.77,90000.0,7.3717,7.3717,7.3549,7.3549,90000.0
2012-03-12 14:50:00,8.77,8.78,8.77,8.78,49000.0,7.3549,7.3633,7.3549,7.3633,49000.0
2012-03-12 15:00:00,8.78,8.79,8.75,8.75,328000.0,7.3633,7.3717,7.3381,7.3381,328000.0
2012-03-12 15:10:00,8.75,8.75,8.74,8.74,84000.0,7.3381,7.3381,7.3297,7.3297,84000.0
2012-03-12 15:20:00,8.74,8.78,8.73,8.75,408000.0,7.3297,7.3633,7.3213,7.3381,408000.0
2012-03-12 15:30:00,8.75,8.78,8.75,8.76,301000.0,7.3381,7.3633,7.3381,7.3465,301000.0
2012-03-12 15:40:00,8.76,8.76,8.74,8.75,224000.0,7.3465,7.3465,7.3297,7.3381,224000.0
2012-03-12 15:50:00,8.75,8.75,8.72,8.73,595000.0,7.3381,7.3381,7.313,7.3213,595000.0
2012-03-13 09:30:00,8.72,8.82,8.72,8.82,96000.0,7.313,7.3968,7.313,7.3968,96000.0
2012-03-13 09:40:00,8.81,8.82,8.77,8.79,287000.0,7.3884,7.3968,7.3549,7.3717,287000.0
2012-03-13 09:50:00,8.8,8.81,8.77,8.77,84000.0,7.38,7.3884,7.3549,7.3549,84000.0
2012-03-13 10:00:00,8.76,8.76,8.7,8.7,102000.0,7.3465,7.3465,7.2962,7.2962,102000.0
2012-03-13 10:10:00,8.7,8.71,8.66,8.67,214000.0,7.2962,7.3046,7.2626,7.271,214000.0
2012-03-13 10:20:00,8.67,8.69,8.66,8.66,150000.0,7.271,7.2878,7.2626,7.2626,150000.0
2012-03-13 10:30:00,8.67,8.69,8.66,8.68,261000.0,7.271,7.2878,7.2626,7.2794,261000.0
2012-03-13 10:40:00,8.68,8.69,8.68,8.69,143000.0,7.2794,7.2878,7.2794,7.2878,143000.0
2012-03-13 10:50:00,8.69,8.7,8.68,8.69,167000.0,7.2878,7.2962,7.2794,7.2878,167000.0
2012-03-13 11:00:00,8.7,8.7,8.69,8.7,127000.0,7.2962,7.2962,7.2878,7.2962,127000.0
2012-03-13 11:10:00,8.7,8.7,8.68,8.69,165000.0,7.2962,7.2962,7.2794,7.2878,165000.0
2012-03-13 11:20:00,8.69,8.71,8.69,8.71,93000.0,7.2878,7.3046,7.2878,7.3046,93000.0
2012-03-13 11:30:00,8.71,8.73,8.71,8.73,77000.0,7.3046,7.3213,7.3046,7.3213,77000.0
2012-03-13 11:40:00,8.73,8.75,8.72,8.75,334000.0,7.3213,7.3381,7.313,7.3381,334000.0
2012-03-13 11:50:00,8.75,8.76,8.74,8.76,528000.0,7.3381,7.3465,7.3297,7.3465,528000.0
2012-03-13 12:00:00,8.76,8.76,8.72,8.72,266000.0,7.3465,7.3465,7.313,7.313,266000.0
2012-03-13 12:10:00,8.73,8.73,8.71,8.71,71000.0,7.3213,7.3213,7.3046,7.3046,71000.0
2012-03-13 12:20:00,8.71,8.72,8.7,8.7,83000.0,7.3046,7.313,7.2962,7.2962,83000.0
2012-03-13 12:30:00,8.7,8.71,8.7,8.71,66000.0,7.2962,7.3046,7.2962,7.3046,66000.0
2012-03-13 12:40:00,8.71,8.72,8.7,8.71,61000.0,7.3046,7.313,7.2962,7.3046,61000.0
2012-03-13 12:50:00,8.72,8.72,8.7,8.71,49000.0,7.313,7.313,7.2962,7.3046,49000.0
2012-03-13 13:00:00,8.71,8.71,8.69,8.71,94000.0,7.3046,7.3046,7.2878,7.3046,94000.0
2012-03-13 13:10:00,8.71,8.73,8.71,8.72,59000.0,7.3046,7.3213,7.3046,7.313,59000.0
2012-03-13 13:20:00,8.73,8.73,8.72,8.73,25000.0,7.3213,7.3213,7.313,7.3213,25000.0
2012-03-13 13:30:00,8.73,8.73,8.72,8.72,23000.0,7.3213,7.3213,7.313,7.313,23000.0
2012-03-13 13:40:00,8.72,8.73,8.72,8.73,24000.0,7.313,7.3213,7.313,7.3213,24000.0
2012-03-13 13:50:00,8.73,8.73,8.72,8.73,22000.0,7.3213,7.3213,7.313,7.3213,22000.0
2012-03-13 14:00:00,8.72,8.73,8.72,8.72,73000.0,7.313,7.3213,7.313,7.313,73000.0
2012-03-13 14:10:00,8.71,8.73,8.71,8.73,58000.0,7.3046,7.3213,7.3046,7.3213,58000.0
2012-03-13 14:20:00,8.73,8.74,8.71,8.73,115000.0,7.3213,7.3297,7.3046,7.3213,115000.0
2012-03-13 14:30:00,8.74,8.74,8.72,8.72,76000.0,7.3297,7.3297,7.313,7.313,76000.0
2012-03-13 14:40:00,8.72,8.74,8.72,8.74,114000.0,7.313,7.3297,7.313,7.3297,114000.0
2012-03-13 14:50:00,8.74,8.75,8.73,8.75,79000.0,7.3297,7.3381,7.3213,7.3381,79000.0
2012-03-13 15:00:00,8.75,8.75,8.73,8.74,105000.0,7.3381,7.3381,7.3213,7.3297,105000.0
2012-03-13 15:10:00,8.75,8.77,8.74,8.77,146000.0,7.3381,7.3549,7.3297,7.3549,146000.0
2012-03-13 15:20:00,8.77,8.8,8.77,8.79,181000.0,7.3549,7.38,7.3549,7.3717,181000.0
2012-03-13 15:30:00,8.79,8.8,8.79,8.8,185000.0,7.3717,7.38,7.3717,7.38,185000.0
2012-03-13 15:40:00,8.79,8.81,8.79,8.8,191000.0,7.3717,7.3884,7.3717,7.38,191000.0
2012-03-13 15:50:00,8.8,8.83,8.8,8.83,541000.0,7.38,7.4052,7.38,7.4052,541000.0
2012-03-14 09:30:00,8.81,8.83,8.78,8.78,147000.0,7.3884,7.4052,7.3633,7.3633,147000.0
2012-03-14 09:40:00,8.78,8.78,8.76,8.77,102000.0,7.3633,7.3633,7.3465,7.3549,102000.0
2012-03-14 09:50:00,8.77,8.78,8.75,8.76,237000.0,7.3549,7.3633,7.3381,7.3465,237000.0
2012-03-14 10:00:00,8.76,8.8,8.75,8.78,243000.0,7.3465,7.38,7.3381,7.3633,243000.0
2012-03-14 10:10:00,8.78,8.8,8.78,8.79,135000.0,7.3633,7.38,7.3633,7.3717,135000.0
2012-03-14 10:20:00,8.79,8.79,8.75,8.75,48000.0,7.3717,7.3717,7.3381,7.3381,48000.0
2012-03-14 10:30:00,8.75,8.75,8.74,8.74,29000.0,7.3381,7.3381,7.3297,7.3297,29000.0
2012-03-14 10:40:00,8.74,8.74,8.71,8.71,57000.0,7.3297,7.3297,7.3046,7.3046,57000.0
2012-03-14 10:50:00,8.71,8.71,8.7,8.7,55000.0,7.3046,7.3046,7.2962,7.2962,55000.0
2012-03-14 11:00:00,8.7,8.71,8.69,8.71,102000.0,7.2962,7.3046,7.2878,7.3046,102000.0
2012-03-14 11:10:00,8.71,8.72,8.71,8.71,43000.0,7.3046,7.313,7.3046,7.3046,43000.0
2012-03-14 11:20:00,8.71,8.74,8.71,8.72,52000.0,7.3046,7.3297,7.3046,7.313,52000.0
2012-03-14 11:30:00,8.71,8.72,8.71,8.71,59000.0,7.3046,7.313,7.3046,7.3046,59000.0
2012-03-14 11:40:00,8.7,8.7,8.68,8.69,38000.0,7.2962,7.2962,7.2794,7.2878,38000.0
2012-03-14 11:50:00,8.69,8.69,8.68,8.69,31000.0,7.2878,7.2878,7.2794,7.2878,31000.0
2012-03-14 12:00:00,8.69,8.69,8.68,8.68,41000.0,7.2878,7.2878,7.2794,7.2794,41000.0
2012-03-14 12:10:00,8.68,8.7,8.67,8.7,91000.0,7.2794,7.2962,7.271,7.2962,91000.0
2012-03-14 12:20:00,8.7,8.71,8.69,8.7,101000.0,7.2962,7.3046,7.2878,7.2962,101000.0
2012-03-14 12:30:00,8.69,8.72,8.69,8.72,47000.0,7.2878,7.313,7.2878,7.313,47000.0
2012-03-14 12:40:00,8.72,8.72,8.71,8.72,38000.0,7.313,7.313,7.3046,7.313,38000.0
2012-03-14 12:50:00,8.72,8.73,8.72,8.73,21000.0,7.313,7.3213,7.313,7.3213,21000.0
2012-03-14 13:00:00,8.73,8.77,8.73,8.77,71000.0,7.3213,7.3549,7.3213,7.3549,71000.0
2012-03-14 13:10:00,8.76,8.78,8.76,8.78,110000.0,7.3465,7.3633,7.3465,7.3633,110000.0
2012-03-14 13:20:00,8.78,8.79,8.78,8.78,56000.0,7.3633,7.3717,7.3633,7.3633,56000.0
2012-03-14 13:30:00,8.78,8.78,8.77,8.77,51000.0,7.3633,7.3633,7.3549,7.3549,51000.0
2012-03-14 13:40:00,8.77,8.77,8.74,8.75,119000.0,7.3549,7.3549,7.3297,7.3381,119000.0
2012-03-14 13:50:00,8.76,8.76,8.73,8.74,48000.0,7.3465,7.3465,7.3213,7.3297,48000.0
2012-03-14 14:00:00,8.74,8.76,8.74,8.74,69000.0,7.3297,7.3465,7.3297,7.3297,69000.0
2012-03-14 14:10:00,8.74,8.74,8.72,8.72,80000.0,7.3297,7.3297,7.313,7.313,80000.0
2012-03-14 14:20:00,8.72,8.73,8.72,8.72,23000.0,7.313,7.3213,7.313,7.313,23000.0
2012-03-14 14:30:00,8.72,8.73,8.71,8.73,30000.0,7.313,7.3213,7.3046,7.3213,30000.0
2012-03-14 14:40:00,8.73,8.75,8.73,8.75,81000.0,7.3213,7.3381,7.3213,7.3381,81000.0
2012-03-14 14:50:00,8.75,8.75,8.74,8.74,68000.0,7.3381,7.3381,7.3297,7.3297,68000.0
2012-03-14 15:00:00,8.74,8.75,8.73,8.75,62000.0,7.3297,7.3381,7.3213,7.3381,62000.0
2012-03-14 15:10:00,8.75,8.75,8.74,8.74,63000.0,7.3381,7.3381,7.3297,7.3297,63000.0
2012-03-14 15:20:00,8.73,8.76,8.73,8.76,60000.0,7.3213,7.3465,7.3213,7.3465,60000.0
2012-03-14 15:30:00,8.76,8.77,8.75,8.76,103000.0,7.3465,7.3549,7.3381,7.3465,103000.0
2012-03-14 15:40:00,8.76,8.77,8.75,8.76,107000.0,7.3465,7.3549,7.3381,7.3465,107000.0
2012-03-14 15:50:00,8.76,8.76,8.75,8.76,127000.0,7.3465,7.3465,7.3381,7.3465,127000.0
2012-03-15 09:30:00,8.8,8.8,8.68,8.68,245000.0,7.38,7.38,7.2794,7.2794,245000.0
2012-03-15 09:40:00,8.69,8.72,8.68,8.71,118000.0,7.2878,7.313,7.2794,7.3046,118000.0
2012-03-15 09:50:00,8.71,8.74,8.7,8.72,168000.0,7.3046,7.3297,7.2962,7.313,168000.0
2012-03-15 10:00:00,8.71,8.72,8.68,8.71,149000.0,7.3046,7.313,7.2794,7.3046,149000.0
2012-03-15 10:10:00,8.71,8.72,8.7,8.72,51000.0,7.3046,7.313,7.2962,7.313,51000.0
2012-03-15 10:20:00,8.72,8.75,8.72,8.73,68000.0,7.313,7.3381,7.313,7.3213,68000.0
2012-03-15 10:30:00,8.73,8.74,8.71,8.72,67000.0,7.3213,7.3297,7.3046,7.313,67000.0
2012-03-15 10:40:00,8.73,8.74,8.69,8.7,54000.0,7.3213,7.3297,7.2878,7.2962,54000.0
2012-03-15 10:50:00,8.7,8.73,8.69,8.7,75000.0,7.2962,7.3213,7.2878,7.2962,75000.0
2012-03-15 11:00:00,8.7,8.71,8.69,8.71,96000.0,7.2962,7.3046,7.2878,7.3046,96000.0
2012-03-15 11:10:00,8.71,8.72,8.71,8.72,28000.0,7.3046,7.313,7.3046,7.313,28000.0
2012-03-15 11:20:00,8.73,8.74,8.72,8.74,28000.0,7.3213,7.3297,7.313,7.3297,28000.0
2012-03-15 11:30:00,8.74,8.75,8.72,8.72,59000.0,7.3297,7.3381,7.313,7.313,59000.0
2012-03-15 11:40:00,8.73,8.76,8.73,8.74,44000.0,7.3213,7.3465,7.3213,7.3297,44000.0
2012-03-15 11:50:00,8.73,8.74,8.72,8.74,85000.0,7.3213,7.3297,7.313,7.3297,85000.0
2012-03-15 12:00:00,8.74,8.76,8.73,8.74,222000.0,7.3297,7.3465,7.3213,7.3297,222000.0
2012-03-15 12:10:00,8.74,8.74,8.71,8.72,46000.0,7.3297,7.3297,7.3046,7.313,46000.0
2012-03-15 12:20:00,8.72,8.75,8.72,8.75,37000.0,7.313,7.3381,7.313,7.3381,37000.0
2012-03-15 12:30:00,8.75,8.75,8.73,8.74,30000.0,7.3381,7.3381,7.3213,7.3297,30000.0
2012-03-15 12:40:00,8.74,8.75,8.74,8.75,68000.0,7.3297,7.3381,7.3297,7.3381,68000.0
2012-03-15 12:50:00,8.75,8.75,8.74,8.74,35000.0,7.3381,7.3381,7.3297,7.3297,35000.0
2012-03-15 13:00:00,8.75,8.75,8.73,8.73,39000.0,7.3381,7.3381,7.3213,7.3213,39000.0
2012-03-15 13:10:00,8.73,8.74,8.71,8.72,40000.0,7.3213,7.3297,7.3046,7.313,40000.0
2012-03-15 13:20:00,8.72,8.72,8.72,8.72,69000.0,7.313,7.313,7.313,7.313,69000.0
2012-03-15 13:30:00,8.73,8.74,8.72,8.73,56000.0,7.3213,7.3297,7.313,7.3213,56000.0
2012-03-15 13:40:00,8.73,8.73,8.72,8.72,37000.0,7.3213,7.3213,7.313,7.313,37000.0
2012-03-15 13:50:00,8.72,8.72,8.71,8.72,46000.0,7.313,7.313,7.3046,7.313,46000.0
2012-03-15 14:00:00,8.72,8.73,8.72,8.73,25000.0,7.313,7.3213,7.313,7.3213,25000.0
2012-03-15 14:10:00,8.73,8.74,8.72,8.74,47000.0,7.3213,7.3297,7.313,7.3297,47000.0
2012-03-15 14:20:00,8.74,8.74,8.73,8.73,28000.0,7.3297,7.3297,7.3213,7.3213,28000.0
2012-03-15 14:30:00,8.73,8.73,8.72,8.72,64000.0,7.3213,7.3213,7.313,7.313,64000.0
2012-03-15 14:40:00,8.72,8.72,8.71,8.72,120000.0,7.313,7.313,7.3046,7.313,120000.0
2012-03-15 14:50:00,8.72,8.73,8.72,8.72,59000.0,7.313,7.3213,7.313,7.313,59000.0
2012-03-15 15:00:00,8.72,8.72,8.72,8.72,75000.0,7.313,7.313,7.313,7.313,75000.0
2012-03-15 15:10:00,8.72,8.73,8.72,8.72,74000.0,7.313,7.3213,7.313,7.313,74000.0
2012-03-15 15:20:00,8.72,8.74,8.72,8.73,68000.0,7.313,7.3297,7.313,7.3213,68000.0
2012-03-15 15:30:00,8.73,8.74,8.72,8.73,224000.0,7.3213,7.3297,7.313,7.3213,224000.0
2012-03-15 15:40:00,8.73,8.74,8.71,8.71,88000.0,7.3213,7.3297,7.3046,7.3046,88000.0
2012-03-15 15:50:00,8.72,8.73,8.71,8.73,130000.0,7.313,7.3213,7.3046,7.3213,130000.0
2012-03-16 09:30:00,8.72,8.75,8.71,8.74,886000.0,7.313,7.3381,7.3046,7.3297,886000.0
2012-03-16 09:40:00,8.73,8.73,8.68,8.68,113000.0,7.3213,7.3213,7.2794,7.2794,113000.0
2012-03-16 09:50:00,8.69,8.7,8.66,8.67,206000.0,7.2878,7.2962,7.2626,7.271,206000.0
2012-03-16 10:00:00,8.67,8.7,8.66,8.68,247000.0,7.271,7.2962,7.2626,7.2794,247000.0
2012-03-16 10:10:00,8.68,8.68,8.62,8.63,176000.0,7.2794,7.2794,7.2291,7.2375,176000.0
2012-03-16 10:20:00,8.62,8.63,8.6,8.62,207000.0,7.2291,7.2375,7.2123,7.2291,207000.0
2012-03-16 10:30:00,8.62,8.65,8.61,8.64,196000.0,7.2291,7.2542,7.2207,7.2459,196000.0
2012-03-16 10:40:00,8.64,8.65,8.63,8.64,38000.0,7.2459,7.2542,7.2375,7.2459,38000.0
2012-03-16 10:50:00,8.64,8.66,8.64,8.65,58000.0,7.2459,7.2626,7.2459,7.2542,58000.0
2012-03-16 11:00:00,8.65,8.65,8.64,8.64,29000.0,7.2542,7.2542,7.2459,7.2459,29000.0
2012-03-16 11:10:00,8.64,8.64,8.63,8.63,73000.0,7.2459,7.2459,7.2375,7.2375,73000.0
2012-03-16 11:20:00,8.63,8.64,8.62,8.63,54000.0,7.2375,7.2459,7.2291,7.2375,54000.0
2012-03-16 11:30:00,8.62,8.63,8.61,8.63,40000.0,7.2291,7.2375,7.2207,7.2375,40000.0
2012-03-16 11:40:00,8.63,8.63,8.61,8.61,204000.0,7.2375,7.2375,7.2207,7.2207,204000.0
2012-03-16 11:50:00,8.61,8.63,8.61,8.63,53000.0,7.2207,7.2375,7.2207,7.2375,53000.0
2012-03-16 12:00:00,8.63,8.64,8.63,8.64,31000.0,7.2375,7.2459,7.2375,7.2459,31000.0
2012-03-16 12:10:00,8.64,8.65,8.63,8.64,43000.0,7.2459,7.2542,7.2375,7.2459,43000.0
2012-03-16 12:20:00,8.64,8.64,8.63,8.64,38000.0,7.2459,7.2459,7.2375,7.2459,38000.0
2012-03-16 12:30:00,8.64,8.65,8.63,8.64,48000.0,7.2459,7.2542,7.2375,7.2459,48000.0
2012-03-16 12:40:00,8.64,8.64,8.63,8.63,44000.0,7.2459,7.2459,7.2375,7.2375,44000.0
2012-03-16 12:50:00,8.63,8.63,8.62,8.62,20000.0,7.2375,7.2375,7.2291,7.2291,20000.0
2012-03-16 13:00:00,8.62,8.63,8.62,8.63,47000.0,7.2291,7.2375,7.2291,7.2375,47000.0
2012-03-16 13:10:00,8.63,8.63,8.61,8.61,55000.0,7.2375,7.2375,7.2207,7.2207,55000.0
2012-03-16 13:20:00,8.61,8.61,8.58,8.58,251000.0,7.2207,7.2207,7.1955,7.1955,251000.0
2012-03-16 13:30:00,8.58,8.59,8.57,8.57,272000.0,7.1955,7.2039,7.1872,7.1872,272000.0
2012-03-16 13:40:00,8.57,8.58,8.55,8.56,285000.0,7.1872,7.1955,7.1704,7.1788,285000.0
2012-03-16 13:50:00,8.56,8.57,8.55,8.57,212000.0,7.1788,7.1872,7.1704,7.1872,212000.0
2012-03-16 14:00:00,8.57,8.6,8.57,8.6,74000.0,7.1872,7.2123,7.1872,7.2123,74000.0
2012-03-16 14:10:00,8.6,8.61,8.6,8.6,98000.0,7.2123,7.2207,7.2123,7.2123,98000.0
2012-03-16 14:20:00,8.6,8.6,8.59,8.59,48000.0,7.2123,7.2123,7.2039,7.2039,48000.0
2012-03-16 14:30:00,8.59,8.6,8.58,8.58,139000.0,7.2039,7.2123,7.1955,7.1955,139000.0
2012-03-16 14:40:00,8.57,8.59,8.57,8.59,115000.0,7.1872,7.2039,7.1872,7.2039,115000.0
2012-03-16 14:50:00,8.6,8.6,8.59,8.59,75000.0,7.2123,7.2123,7.2039,7.2039,75000.0
2012-03-16 15:00:00,8.6,8.6,8.59,8.59,115000.0,7.2123,7.2123,7.2039,7.2039,115000.0
2012-03-16 15:10:00,8.59,8.6,8.58,8.6,155000.0,7.2039,7.2123,7.1955,7.2123,155000.0
2012-03-16 15:20:00,8.6,8.62,8.59,8.61,108000.0,7.2123,7.2291,7.2039,7.2207,108000.0
2012-03-16 15:30:00,8.61,8.61,8.59,8.6,220000.0,7.2207,7.2207,7.2039,7.2123,220000.0
2012-03-16 15:40:00,8.6,8.6,8.58,8.58,221000.0,7.2123,7.2123,7.1955,7.1955,221000.0
2012-03-16 15:50:00,8.58,8.59,8.57,8.58,504000.0,7.1955,7.2039,7.1872,7.1955,504000.0
2012-03-19 09:30:00,8.55,8.58,8.48,8.5,334000.0,7.1704,7.1955,7.1117,7.1285,334000.0
2012-03-19 09:40:00,8.5,8.54,8.5,8.51,95000.0,7.1285,7.162,7.1285,7.1368,95000.0
2012-03-19 09:50:00,8.5,8.5,8.46,8.5,352000.0,7.1285,7.1285,7.0949,7.1285,352000.0
2012-03-19 10:00:00,8.5,8.55,8.5,8.55,89000.0,7.1285,7.1704,7.1285,7.1704,89000.0
2012-03-19 10:10:00,8.55,8.57,8.54,8.57,83000.0,7.1704,7.1872,7.162,7.1872,83000.0
2012-03-19 10:20:00,8.57,8.57,8.53,8.54,97000.0,7.1872,7.1872,7.1536,7.162,97000.0
2012-03-19 10:30:00,8.54,8.58,8.54,8.58,121000.0,7.162,7.1955,7.162,7.1955,121000.0
2012-03-19 10:40:00,8.57,8.58,8.55,8.55,128000.0,7.1872,7.1955,7.1704,7.1704,128000.0
2012-03-19 10:50:00,8.55,8.56,8.54,8.54,47000.0,7.1704,7.1788,7.162,7.162,47000.0
2012-03-19 11:00:00,8.54,8.55,8.52,8.54,120000.0,7.162,7.1704,7.1452,7.162,120000.0
2012-03-19 11:10:00,8.54,8.55,8.53,8.54,102000.0,7.162,7.1704,7.1536,7.162,102000.0
2012-03-19 11:20:00,8.54,8.54,8.5,8.51,101000.0,7.162,7.162,7.1285,7.1368,101000.0
2012-03-19 11:30:00,8.51,8.51,8.49,8.51,137000.0,7.1368,7.1368,7.1201,7.1368,137000.0
2012-03-19 11:40:00,8.51,8.55,8.51,8.55,96000.0,7.1368,7.1704,7.1368,7.1704,96000.0
2012-03-19 11:50:00,8.55,8.58,8.55,8.58,79000.0,7.1704,7.1955,7.1704,7.1955,79000.0
2012-03-19 12:00:00,8.58,8.6,8.57,8.6,71000.0,7.1955,7.2123,7.1872,7.2123,71000.0
2012-03-19 12:10:00,8.59,8.61,8.59,8.6,37000.0,7.2039,7.2207,7.2039,7.2123,37000.0
2012-03-19 12:20:00,8.6,8.6,8.58,8.59,65000.0,7.2123,7.2123,7.1955,7.2039,65000.0
2012-03-19 12:30:00,8.59,8.6,8.58,8.6,188000.0,7.2039,7.2123,7.1955,7.2123,188000.0
2012-03-19 12:40:00,8.6,8.61,8.59,8.59,67000.0,7.2123,7.2207,7.2039,7.2039,67000.0
2012-03-19 12:50:00,8.59,8.6,8.58,8.58,120000.0,7.2039,7.2123,7.1955,7.1955,120000.0
2012-03-19 13:00:00,8.58,8.6,8.58,8.6,39000.0,7.1955,7.2123,7.1955,7.2123,39000.0
2012-03-19 13:10:00,8.6,8.61,8.6,8.61,66000.0,7.2123,7.2207,7.2123,7.2207,66000.0
2012-03-19 13:20:00,8.61,8.62,8.61,8.62,117000.0,7.2207,7.2291,7.2207,7.2291,117000.0
2012-03-19 13:30:00,8.62,8.63,8.62,8.63,79000.0,7.2291,7.2375,7.2291,7.2375,79000.0
2012-03-19 13:40:00,8.63,8.64,8.63,8.64,30000.0,7.2375,7.2459,7.2375,7.2459,30000.0
2012-03-19 13:50:00,8.63,8.64,8.63,8.63,16000.0,7.2375,7.2459,7.2375,7.2375,16000.0
2012-03-19 14:00:00,8.64,8.65,8.64,8.64,43000.0,7.2459,7.2542,7.2459,7.2459,43000.0
2012-03-19 14:10:00,8.64,8.65,8.62,8.65,117000.0,7.2459,7.2542,7.2291,7.2542,117000.0
2012-03-19 14:20:00,8.65,8.66,8.65,8.66,67000.0,7.2542,7.2626,7.2542,7.2626,67000.0
2012-03-19 14:30:00,8.66,8.66,8.65,8.65,28000.0,7.2626,7.2626,7.2542,7.2542,28000.0
2012-03-19 14:40:00,8.65,8.66,8.65,8.65,31000.0,7.2542,7.2626,7.2542,7.2542,31000.0
2012-03-19 14:50:00,8.65,8.66,8.64,8.64,42000.0,7.2542,7.2626,7.2459,7.2459,42000.0
2012-03-19 15:00:00,8.65,8.65,8.64,8.64,82000.0,7.2542,7.2542,7.2459,7.2459,82000.0
2012-03-19 15:10:00,8.65,8.67,8.64,8.67,86000.0,7.2542,7.271,7.2459,7.271,86000.0
2012-03-19 15:20:00,8.67,8.67,8.65,8.66,101000.0,7.271,7.271,7.2542,7.2626,101000.0
2012-03-19 15:30:00,8.66,8.66,8.63,8.63,99000.0,7.2626,7.2626,7.2375,7.2375,99000.0
2012-03-19 15:40:00,8.63,8.66,8.63,8.65,187000.0,7.2375,7.2626,7.2375,7.2542,187000.0
2012-03-19 15:50:00,8.65,8.66,8.62,8.63,529000.0,7.2542,7.2626,7.2291,7.2375,529000.0
2012-03-20 09:30:00,8.62,8.62,8.57,8.62,151000.0,7.2291,7.2291,7.1872,7.2291,151000.0
2012-03-20 09:40:00,8.61,8.67,8.61,8.66,210000.0,7.2207,7.271,7.2207,7.2626,210000.0
2012-03-20 09:50:00,8.65,8.66,8.63,8.63,304000.0,7.2542,7.2626,7.2375,7.2375,304000.0
2012-03-20 10:00:00,8.63,8.64,8.6,8.61,234000.0,7.2375,7.2459,7.2123,7.2207,234000.0
2012-03-20 10:10:00,8.62,8.62,8.59,8.6,57000.0,7.2291,7.2291,7.2039,7.2123,57000.0
2012-03-20 10:20:00,8.6,8.6,8.57,8.58,87000.0,7.2123,7.2123,7.1872,7.1955,87000.0
2012-03-20 10:30:00,8.58,8.6,8.58,8.6,140000.0,7.1955,7.2123,7.1955,7.2123,140000.0
2012-03-20 10:40:00,8.6,8.6,8.59,8.6,94000.0,7.2123,7.2123,7.2039,7.2123,94000.0
2012-03-20 10:50:00,8.6,8.6,8.59,8.6,98000.0,7.2123,7.2123,7.2039,7.2123,98000.0
2012-03-20 11:00:00,8.6,8.6,8.6,8.6,141000.0,7.2123,7.2123,7.2123,7.2123,141000.0
2012-03-20 11:10:00,8.6,8.61,8.6,8.61,89000.0,7.2123,7.2207,7.2123,7.2207,89000.0
2012-03-20 11:20:00,8.61,8.62,8.6,8.61,82000.0,7.2207,7.2291,7.2123,7.2207,82000.0
2012-03-20 11:30:00,8.61,8.62,8.59,8.6,81000.0,7.2207,7.2291,7.2039,7.2123,81000.0
2012-03-20 11:40:00,8.6,8.61,8.58,8.58,58000.0,7.2123,7.2207,7.1955,7.1955,58000.0
2012-03-20 11:50:00,8.58,8.6,8.57,8.6,75000.0,7.1955,7.2123,7.1872,7.2123,75000.0
2012-03-20 12:00:00,8.6,8.61,8.59,8.6,80000.0,7.2123,7.2207,7.2039,7.2123,80000.0
2012-03-20 12:10:00,8.6,8.6,8.58,8.58,27000.0,7.2123,7.2123,7.1955,7.1955,27000.0
2012-03-20 12:20:00,8.59,8.59,8.58,8.58,10000.0,7.2039,7.2039,7.1955,7.1955,10000.0
2012-03-20 12:30:00,8.59,8.6,8.59,8.6,15000.0,7.2039,7.2123,7.2039,7.2123,15000.0
2012-03-20 12:40:00,8.6,8.61,8.59,8.61,91000.0,7.2123,7.2207,7.2039,7.2207,91000.0
2012-03-20 12:50:00,8.61,8.61,8.6,8.6,85000.0,7.2207,7.2207,7.2123,7.2123,85000.0
2012-03-20 13:00:00,8.6,8.61,8.6,8.61,101000.0,7.2123,7.2207,7.2123,7.2207,101000.0
2012-03-20 13:10:00,8.61,8.62,8.6,8.61,51000.0,7.2207,7.2291,7.2123,7.2207,51000.0
2012-03-20 13:20:00,8.61,8.61,8.6,8.6,50000.0,7.2207,7.2207,7.2123,7.2123,50000.0
2012-03-20 13:30:00,8.6,8.61,8.6,8.6,46000.0,7.2123,7.2207,7.2123,7.2123,46000.0
2012-03-20 13:40:00,8.6,8.63,8.6,8.63,32000.0,7.2123,7.2375,7.2123,7.2375,32000.0
2012-03-20 13:50:00,8.63,8.65,8.63,8.65,39000.0,7.2375,7.2542,7.2375,7.2542,39000.0
2012-03-20 14:00:00,8.65,8.66,8.65,8.66,56000.0,7.2542,7.2626,7.2542,7.2626,56000.0
2012-03-20 14:10:00,8.65,8.67,8.65,8.66,54000.0,7.2542,7.271,7.2542,7.2626,54000.0
2012-03-20 14:20:00,8.66,8.68,8.66,8.67,46000.0,7.2626,7.2794,7.2626,7.271,46000.0
2012-03-20 14:30:00,8.67,8.68,8.66,8.67,49000.0,7.271,7.2794,7.2626,7.271,49000.0
2012-03-20 14:40:00,8.67,8.67,8.66,8.67,29000.0,7.271,7.271,7.2626,7.271,29000.0
2012-03-20 14:50:00,8.67,8.68,8.67,8.67,21000.0,7.271,7.2794,7.271,7.271,21000.0
2012-03-20 15:00:00,8.67,8.68,8.67,8.67,45000.0,7.271,7.2794,7.271,7.271,45000.0
2012-03-20 15:10:00,8.67,8.69,8.67,8.69,62000.0,7.271,7.2878,7.271,7.2878,62000.0
2012-03-20 15:20:00,8.69,8.69,8.68,8.69,80000.0,7.2878,7.2878,7.2794,7.2878,80000.0
2012-03-20 15:30:00,8.69,8.7,8.69,8.69,121000.0,7.2878,7.2962,7.2878,7.2878,121000.0
2012-03-20 15:40:00,8.69,8.7,8.68,8.69,149000.0,7.2878,7.2962,7.2794,7.2878,149000.0
2012-03-20 15:50:00,8.69,8.69,8.68,8.69,213000.0,7.2878,7.2878,7.2794,7.2878,213000.0
2012-03-21 09:30:00,8.71,8.72,8.66,8.7,126000.0,7.3046,7.313,7.2626,7.2962,126000.0
2012-03-21 09:40:00,8.7,8.74,8.7,8.74,219000.0,7.2962,7.3297,7.2962,7.3297,219000.0
2012-03-21 09:50:00,8.74,8.74,8.72,8.73,157000.0,7.3297,7.3297,7.313,7.3213,157000.0
2012-03-21 10:00:00,8.72,8.75,8.72,8.73,104000.0,7.313,7.3381,7.313,7.3213,104000.0
2012-03-21 10:10:00,8.72,8.74,8.72,8.74,61000.0,7.313,7.3297,7.313,7.3297,61000.0
2012-03-21 10:20:00,8.74,8.75,8.73,8.74,334000.0,7.3297,7.3381,7.3213,7.3297,334000.0
2012-03-21 10:30:00,8.74,8.75,8.74,8.75,48000.0,7.3297,7.3381,7.3297,7.3381,48000.0
2012-03-21 10:40:00,8.75,8.76,8.74,8.76,160000.0,7.3381,7.3465,7.3297,7.3465,160000.0
2012-03-21 10:50:00,8.76,8.78,8.76,8.77,90000.0,7.3465,7.3633,7.3465,7.3549,90000.0
2012-03-21 11:00:00,8.76,8.8,8.76,8.79,94000.0,7.3465,7.38,7.3465,7.3717,94000.0
2012-03-21 11:10:00,8.79,8.8,8.77,8.8,93000.0,7.3717,7.38,7.3549,7.38,93000.0
2012-03-21 11:20:00,8.8,8.81,8.8,8.8,122000.0,7.38,7.3884,7.38,7.38,122000.0
2012-03-21 11:30:00,8.81,8.85,8.8,8.85,323000.0,7.3884,7.422,7.38,7.422,323000.0
2012-03-21 11:40:00,8.85,8.85,8.84,8.84,73000.0,7.422,7.422,7.4136,7.4136,73000.0
2012-03-21 11:50:00,8.84,8.84,8.81,8.81,65000.0,7.4136,7.4136,7.3884,7.3884,65000.0
2012-03-21 12:00:00,8.81,8.85,8.81,8.84,132000.0,7.3884,7.422,7.3884,7.4136,132000.0
2012-03-21 12:10:00,8.84,8.85,8.84,8.85,48000.0,7.4136,7.422,7.4136,7.422,48000.0
2012-03-21 12:20:00,8.85,8.87,8.85,8.87,219000.0,7.422,7.4387,7.422,7.4387,219000.0
2012-03-21 12:30:00,8.87,8.9,8.87,8.88,343000.0,7.4387,7.4639,7.4387,7.4471,343000.0
2012-03-21 12:40:00,8.88,8.9,8.87,8.87,97000.0,7.4471,7.4639,7.4387,7.4387,97000.0
2012-03-21 12:50:00,8.88,8.88,8.86,8.86,77000.0,7.4471,7.4471,7.4304,7.4304,77000.0
2012-03-21 13:00:00,8.86,8.86,8.85,8.85,143000.0,7.4304,7.4304,7.422,7.422,143000.0
2012-03-21 13:10:00,8.85,8.87,8.84,8.84,66000.0,7.422,7.4387,7.4136,7.4136,66000.0
2012-03-21 13:20:00,8.84,8.85,8.83,8.85,70000.0,7.4136,7.422,7.4052,7.422,70000.0
2012-03-21 13:30:00,8.85,8.85,8.82,8.82,76000.0,7.422,7.422,7.3968,7.3968,76000.0
2012-03-21 13:40:00,8.83,8.83,8.82,8.83,58000.0,7.4052,7.4052,7.3968,7.4052,58000.0
2012-03-21 13:50:00,8.83,8.84,8.83,8.84,70000.0,7.4052,7.4136,7.4052,7.4136,70000.0
2012-03-21 14:00:00,8.83,8.84,8.81,8.81,105000.0,7.4052,7.4136,7.3884,7.3884,105000.0
2012-03-21 14:10:00,8.81,8.83,8.81,8.82,172000.0,7.3884,7.4052,7.3884,7.3968,172000.0
2012-03-21 14:20:00,8.82,8.82,8.81,8.81,84000.0,7.3968,7.3968,7.3884,7.3884,84000.0
2012-03-21 14:30:00,8.82,8.83,8.81,8.81,76000.0,7.3968,7.4052,7.3884,7.3884,76000.0
2012-03-21 14:40:00,8.81,8.82,8.8,8.81,91000.0,7.3884,7.3968,7.38,7.3884,91000.0
2012-03-21 14:50:00,8.81,8.82,8.8,8.82,104000.0,7.3884,7.3968,7.38,7.3968,104000.0
2012-03-21 15:00:00,8.82,8.83,8.81,8.83,129000.0,7.3968,7.4052,7.3884,7.4052,129000.0
2012-03-21 15:10:00,8.83,8.84,8.82,8.83,128000.0,7.4052,7.4136,7.3968,7.4052,128000.0
2012-03-21 15:20:00,8.83,8.83,8.82,8.83,155000.0,7.4052,7.4052,7.3968,7.4052,155000.0
2012-03-21 15:30:00,8.83,8.83,8.81,8.82,167000.0,7.4052,7.4052,7.3884,7.3968,167000.0
2012-03-21 15:40:00,8.81,8.81,8.8,8.81,195000.0,7.3884,7.3884,7.38,7.3884,195000.0
2012-03-21 15:50:00,8.81,8.81,8.78,8.78,477000.0,7.3884,7.3884,7.3633,7.3633,477000.0
2012-03-22 09:30:00,8.72,8.77,8.71,8.74,308000.0,7.313,7.3549,7.3046,7.3297,308000.0
2012-03-22 09:40:00,8.75,8.8,8.74,8.8,352000.0,7.3381,7.38,7.3297,7.38,352000.0
2012-03-22 09:50:00,8.8,8.8,8.76,8.76,83000.0,7.38,7.38,7.3465,7.3465,83000.0
2012-03-22 10:00:00,8.75,8.77,8.75,8.77,121000.0,7.3381,7.3549,7.3381,7.3549,121000.0
2012-03-22 10:10:00,8.76,8.77,8.75,8.75,74000.0,7.3465,7.3549,7.3381,7.3381,74000.0
2012-03-22 10:20:00,8.76,8.77,8.75,8.76,41000.0,7.3465,7.3549,7.3381,7.3465,41000.0
2012-03-22 10:30:00,8.75,8.76,8.74,8.75,63000.0,7.3381,7.3465,7.3297,7.3381,63000.0
2012-03-22 10:40:00,8.75,8.77,8.74,8.75,67000.0,7.3381,7.3549,7.3297,7.3381,67000.0
2012-03-22 10:50:00,8.74,8.74,8.69,8.7,270000.0,7.3297,7.3297,7.2878,7.2962,270000.0
2012-03-22 11:00:00,8.7,8.71,8.69,8.69,86000.0,7.2962,7.3046,7.2878,7.2878,86000.0
2012-03-22 11:10:00,8.7,8.72,8.7,8.72,13000.0,7.2962,7.313,7.2962,7.313,13000.0
2012-03-22 11:20:00,8.72,8.72,8.72,8.72,24000.0,7.313,7.313,7.313,7.313,24000.0
2012-03-22 11:30:00,8.72,8.72,8.7,8.7,23000.0,7.313,7.313,7.2962,7.2962,23000.0
2012-03-22 11:40:00,8.7,8.71,8.7,8.7,78000.0,7.2962,7.3046,7.2962,7.2962,78000.0
2012-03-22 11:50:00,8.7,8.72,8.7,8.71,35000.0,7.2962,7.313,7.2962,7.3046,35000.0
2012-03-22 12:00:00,8.71,8.72,8.7,8.71,89000.0,7.3046,7.313,7.2962,7.3046,89000.0
2012-03-22 12:10:00,8.71,8.72,8.7,8.72,66000.0,7.3046,7.313,7.2962,7.313,66000.0
2012-03-22 12:20:00,8.72,8.72,8.71,8.72,109000.0,7.313,7.313,7.3046,7.313,109000.0
2012-03-22 12:30:00,8.72,8.72,8.72,8.72,27000.0,7.313,7.313,7.313,7.313,27000.0
2012-03-22 12:40:00,8.72,8.73,8.72,8.73,68000.0,7.313,7.3213,7.313,7.3213,68000.0
2012-03-22 12:50:00,8.73,8.74,8.73,8.73,112000.0,7.3213,7.3297,7.3213,7.3213,112000.0
2012-03-22 13:00:00,8.73,8.73,8.72,8.72,50000.0,7.3213,7.3213,7.313,7.313,50000.0
2012-03-22 13:10:00,8.73,8.73,8.72,8.72,54000.0,7.3213,7.3213,7.313,7.313,54000.0
2012-03-22 13:20:00,8.72,8.73,8.72,8.73,97000.0,7.313,7.3213,7.313,7.3213,97000.0
2012-03-22 13:30:00,8.73,8.73,8.72,8.73,138000.0,7.3213,7.3213,7.313,7.3213,138000.0
2012-03-22 13:40:00,8.73,8.75,8.73,8.75,332000.0,7.3213,7.3381,7.3213,7.3381,332000.0
2012-03-22 13:50:00,8.75,8.76,8.74,8.75,84000.0,7.3381,7.3465,7.3297,7.3381,84000.0
2012-03-22 14:00:00,8.74,8.75,8.73,8.74,40000.0,7.3297,7.3381,7.3213,7.3297,40000.0
2012-03-22 14:10:00,8.74,8.74,8.74,8.74,26000.0,7.3297,7.3297,7.3297,7.3297,26000.0
2012-03-22 14:20:00,8.74,8.74,8.72,8.73,165000.0,7.3297,7.3297,7.313,7.3213,165000.0
2012-03-22 14:30:00,8.73,8.74,8.72,8.73,90000.0,7.3213,7.3297,7.313,7.3213,90000.0
2012-03-22 14:40:00,8.73,8.74,8.72,8.72,191000.0,7.3213,7.3297,7.313,7.313,191000.0
2012-03-22 14:50:00,8.72,8.74,8.72,8.74,123000.0,7.313,7.3297,7.313,7.3297,123000.0
2012-03-22 15:00:00,8.73,8.75,8.73,8.74,119000.0,7.3213,7.3381,7.3213,7.3297,119000.0
2012-03-22 15:10:00,8.74,8.75,8.74,8.75,81000.0,7.3297,7.3381,7.3297,7.3381,81000.0
2012-03-22 15:20:00,8.75,8.76,8.75,8.76,146000.0,7.3381,7.3465,7.3381,7.3465,146000.0
2012-03-22 15:30:00,8.76,8.78,8.75,8.78,102000.0,7.3465,7.3633,7.3381,7.3633,102000.0
2012-03-22 15:40:00,8.78,8.81,8.78,8.8,362000.0,7.3633,7.3884,7.3633,7.38,362000.0
2012-03-22 15:50:00,8.8,8.81,8.77,8.77,785000.0,7.38,7.3884,7.3549,7.3549,785000.0
2012-03-23 09:30:00,8.75,8.76,8.69,8.7,140000.0,7.3381,7.3465,7.2878,7.2962,140000.0
2012-03-23 09:40:00,8.7,8.7,8.67,8.69,125000.0,7.2962,7.2962,7.271,7.2878,125000.0
2012-03-23 09:50:00,8.69,8.7,8.65,8.66,67000.0,7.2878,7.2962,7.2542,7.2626,67000.0
2012-03-23 10:00:00,8.66,8.67,8.62,8.62,260000.0,7.2626,7.271,7.2291,7.2291,260000.0
2012-03-23 10:10:00,8.61,8.61,8.55,8.57,549000.0,7.2207,7.2207,7.1704,7.1872,549000.0
2012-03-23 10:20:00,8.57,8.59,8.56,8.59,69000.0,7.1872,7.2039,7.1788,7.2039,69000.0
2012-03-23 10:30:00,8.58,8.61,8.58,8.6,43000.0,7.1955,7.2207,7.1955,7.2123,43000.0
2012-03-23 10:40:00,8.6,8.62,8.6,8.62,76000.0,7.2123,7.2291,7.2123,7.2291,76000.0
2012-03-23 10:50:00,8.61,8.62,8.6,8.6,94000.0,7.2207,7.2291,7.2123,7.2123,94000.0
2012-03-23 11:00:00,8.6,8.61,8.58,8.59,78000.0,7.2123,7.2207,7.1955,7.2039,78000.0
2012-03-23 11:10:00,8.58,8.6,8.58,8.6,61000.0,7.1955,7.2123,7.1955,7.2123,61000.0
2012-03-23 11:20:00,8.6,8.62,8.6,8.62,66000.0,7.2123,7.2291,7.2123,7.2291,66000.0
2012-03-23 11:30:00,8.62,8.64,8.62,8.63,43000.0,7.2291,7.2459,7.2291,7.2375,43000.0
2012-03-23 11:40:00,8.63,8.64,8.62,8.62,37000.0,7.2375,7.2459,7.2291,7.2291,37000.0
2012-03-23 11:50:00,8.62,8.63,8.61,8.61,59000.0,7.2291,7.2375,7.2207,7.2207,59000.0
2012-03-23 12:00:00,8.61,8.62,8.61,8.61,76000.0,7.2207,7.2291,7.2207,7.2207,76000.0
2012-03-23 12:10:00,8.61,8.62,8.61,8.61,42000.0,7.2207,7.2291,7.2207,7.2207,42000.0
2012-03-23 12:20:00,8.61,8.61,8.6,8.61,59000.0,7.2207,7.2207,7.2123,7.2207,59000.0
2012-03-23 12:30:00,8.61,8.61,8.6,8.61,83000.0,7.2207,7.2207,7.2123,7.2207,83000.0
2012-03-23 12:40:00,8.61,8.62,8.61,8.62,72000.0,7.2207,7.2291,7.2207,7.2291,72000.0
2012-03-23 12:50:00,8.62,8.63,8.61,8.62,45000.0,7.2291,7.2375,7.2207,7.2291,45000.0
2012-03-23 13:00:00,8.62,8.63,8.62,8.62,29000.0,7.2291,7.2375,7.2291,7.2291,29000.0
2012-03-23 13:10:00,8.62,8.62,8.61,8.62,44000.0,7.2291,7.2291,7.2207,7.2291,44000.0
2012-03-23 13:20:00,8.62,8.63,8.61,8.61,197000.0,7.2291,7.2375,7.2207,7.2207,197000.0
2012-03-23 13:30:00,8.61,8.62,8.61,8.62,105000.0,7.2207,7.2291,7.2207,7.2291,105000.0
2012-03-23 13:40:00,8.62,8.62,8.6,8.61,85000.0,7.2291,7.2291,7.2123,7.2207,85000.0
2012-03-23 13:50:00,8.61,8.62,8.6,8.6,167000.0,7.2207,7.2291,7.2123,7.2123,167000.0
2012-03-23 14:00:00,8.6,8.61,8.6,8.6,113000.0,7.2123,7.2207,7.2123,7.2123,113000.0
2012-03-23 14:10:00,8.6,8.61,8.6,8.6,146000.0,7.2123,7.2207,7.2123,7.2123,146000.0
2012-03-23 14:20:00,8.6,8.62,8.6,8.6,226000.0,7.2123,7.2291,7.2123,7.2123,226000.0
2012-03-23 14:30:00,8.6,8.62,8.6,8.61,118000.0,7.2123,7.2291,7.2123,7.2207,118000.0
2012-03-23 14:40:00,8.61,8.61,8.6,8.6,123000.0,7.2207,7.2207,7.2123,7.2123,123000.0
2012-03-23 14:50:00,8.6,8.61,8.6,8.6,272000.0,7.2123,7.2207,7.2123,7.2123,272000.0
2012-03-23 15:00:00,8.6,8.6,8.6,8.6,140000.0,7.2123,7.2123,7.2123,7.2123,140000.0
2012-03-23 15:10:00,8.6,8.6,8.59,8.6,160000.0,7.2123,7.2123,7.2039,7.2123,160000.0
2012-03-23 15:20:00,8.6,8.6,8.6,8.6,170000.0,7.2123,7.2123,7.2123,7.2123,170000.0
2012-03-23 15:30:00,8.6,8.6,8.6,8.6,241000.0,7.2123,7.2123,7.2123,7.2123,241000.0
2012-03-23 15:40:00,8.6,8.62,8.59,8.62,397000.0,7.2123,7.2291,7.2039,7.2291,397000.0
2012-03-23 15:50:00,8.62,8.62,8.6,8.6,507000.0,7.2291,7.2291,7.2123,7.2123,507000.0
2012-03-26 09:30:00,8.7,8.95,8.7,8.95,2117000.0,7.2962,7.5058,7.2962,7.5058,2117000.0
2012-03-26 09:40:00,8.95,9.03,8.94,9.02,1293000.0,7.5058,7.5729,7.4975,7.5645,1293000.0
2012-03-26 09:50:00,9.03,9.07,8.99,9.04,979000.0,7.5729,7.6065,7.5394,7.5813,979000.0
2012-03-26 10:00:00,9.05,9.05,9.02,9.04,364000.0,7.5897,7.5897,7.5645,7.5813,364000.0
2012-03-26 10:10:00,9.03,9.05,9.02,9.03,333000.0,7.5729,7.5897,7.5645,7.5729,333000.0
2012-03-26 10:20:00,9.03,9.03,8.99,9.01,342000.0,7.5729,7.5729,7.5394,7.5562,342000.0
2012-03-26 10:30:00,9.01,9.02,8.97,8.97,266000.0,7.5562,7.5645,7.5226,7.5226,266000.0
2012-03-26 10:40:00,8.97,8.99,8.96,8.98,324000.0,7.5226,7.5394,7.5142,7.531,324000.0
2012-03-26 10:50:00,8.98,9.0,8.98,8.98,192000.0,7.531,7.5478,7.531,7.531,192000.0
2012-03-26 11:00:00,8.98,9.01,8.98,8.98,222000.0,7.531,7.5562,7.531,7.531,222000.0
2012-03-26 11:10:00,8.98,8.99,8.97,8.97,186000.0,7.531,7.5394,7.5226,7.5226,186000.0
2012-03-26 11:20:00,8.97,8.98,8.94,8.95,265000.0,7.5226,7.531,7.4975,7.5058,265000.0
2012-03-26 11:30:00,8.95,8.98,8.94,8.98,86000.0,7.5058,7.531,7.4975,7.531,86000.0
2012-03-26 11:40:00,8.98,8.98,8.96,8.97,206000.0,7.531,7.531,7.5142,7.5226,206000.0
2012-03-26 11:50:00,8.97,8.97,8.95,8.95,65000.0,7.5226,7.5226,7.5058,7.5058,65000.0
2012-03-26 12:00:00,8.95,8.99,8.95,8.98,115000.0,7.5058,7.5394,7.5058,7.531,115000.0
2012-03-26 12:10:00,8.98,9.0,8.98,9.0,134000.0,7.531,7.5478,7.531,7.5478,134000.0
2012-03-26 12:20:00,9.0,9.02,9.0,9.02,130000.0,7.5478,7.5645,7.5478,7.5645,130000.0
2012-03-26 12:30:00,9.02,9.02,8.99,8.99,243000.0,7.5645,7.5645,7.5394,7.5394,243000.0
2012-03-26 12:40:00,8.99,9.01,8.99,9.01,102000.0,7.5394,7.5562,7.5394,7.5562,102000.0
2012-03-26 12:50:00,9.0,9.05,9.0,9.05,411000.0,7.5478,7.5897,7.5478,7.5897,411000.0
2012-03-26 13:00:00,9.05,9.06,9.04,9.05,159000.0,7.5897,7.5981,7.5813,7.5897,159000.0
2012-03-26 13:10:00,9.05,9.05,9.03,9.05,123000.0,7.5897,7.5897,7.5729,7.5897,123000.0
2012-03-26 13:20:00,9.05,9.06,9.04,9.05,157000.0,7.5897,7.5981,7.5813,7.5897,157000.0
2012-03-26 13:30:00,9.04,9.09,9.04,9.09,235000.0,7.5813,7.6232,7.5813,7.6232,235000.0
2012-03-26 13:40:00,9.09,9.09,9.08,9.08,107000.0,7.6232,7.6232,7.6149,7.6149,107000.0
2012-03-26 13:50:00,9.08,9.09,9.07,9.07,114000.0,7.6149,7.6232,7.6065,7.6065,114000.0
2012-03-26 14:00:00,9.08,9.08,9.05,9.05,158000.0,7.6149,7.6149,7.5897,7.5897,158000.0
2012-03-26 14:10:00,9.06,9.06,9.04,9.05,151000.0,7.5981,7.5981,7.5813,7.5897,151000.0
2012-03-26 14:20:00,9.05,9.06,9.04,9.04,253000.0,7.5897,7.5981,7.5813,7.5813,253000.0
2012-03-26 14:30:00,9.04,9.04,9.02,9.02,164000.0,7.5813,7.5813,7.5645,7.5645,164000.0
2012-03-26 14:40:00,9.03,9.05,9.03,9.04,204000.0,7.5729,7.5897,7.5729,7.5813,204000.0
2012-03-26 14:50:00,9.04,9.07,9.04,9.06,316000.0,7.5813,7.6065,7.5813,7.5981,316000.0
2012-03-26 15:00:00,9.06,9.08,9.05,9.07,152000.0,7.5981,7.6149,7.5897,7.6065,152000.0
2012-03-26 15:10:00,9.07,9.1,9.07,9.1,228000.0,7.6065,7.6316,7.6065,7.6316,228000.0
2012-03-26 15:20:00,9.1,9.1,9.09,9.1,208000.0,7.6316,7.6316,7.6232,7.6316,208000.0
2012-03-26 15:30:00,9.1,9.1,9.08,9.08,250000.0,7.6316,7.6316,7.6149,7.6149,250000.0
2012-03-26 15:40:00,9.07,9.1,9.07,9.09,369000.0,7.6065,7.6316,7.6065,7.6232,369000.0
2012-03-26 15:50:00,9.09,9.1,9.07,9.1,463000.0,7.6232,7.6316,7.6065,7.6316,463000.0
2012-03-27 09:30:00,9.13,9.17,9.12,9.15,318000.0,7.6568,7.6903,7.6484,7.6736,318000.0
2012-03-27 09:40:00,9.13,9.17,9.13,9.17,384000.0,7.6568,7.6903,7.6568,7.6903,384000.0
2012-03-27 09:50:00,9.17,9.2,9.17,9.2,490000.0,7.6903,7.7155,7.6903,7.7155,490000.0
2012-03-27 10:00:00,9.2,9.23,9.19,9.23,340000.0,7.7155,7.7407,7.7071,7.7407,340000.0
2012-03-27 10:10:00,9.22,9.25,9.21,9.23,292000.0,7.7323,7.7574,7.7239,7.7407,292000.0
2012-03-27 10:20:00,9.23,9.24,9.23,9.23,328000.0,7.7407,7.749,7.7407,7.7407,328000.0
2012-03-27 10:30:00,9.23,9.24,9.23,9.24,198000.0,7.7407,7.749,7.7407,7.749,198000.0
2012-03-27 10:40:00,9.23,9.24,9.23,9.23,264000.0,7.7407,7.749,7.7407,7.7407,264000.0
2012-03-27 10:50:00,9.23,9.23,9.2,9.2,309000.0,7.7407,7.7407,7.7155,7.7155,309000.0
2012-03-27 11:00:00,9.2,9.22,9.2,9.21,64000.0,7.7155,7.7323,7.7155,7.7239,64000.0
2012-03-27 11:10:00,9.22,9.22,9.2,9.2,266000.0,7.7323,7.7323,7.7155,7.7155,266000.0
2012-03-27 11:20:00,9.21,9.21,9.19,9.19,81000.0,7.7239,7.7239,7.7071,7.7071,81000.0
2012-03-27 11:30:00,9.19,9.22,9.19,9.21,195000.0,7.7071,7.7323,7.7071,7.7239,195000.0
2012-03-27 11:40:00,9.22,9.23,9.22,9.22,198000.0,7.7323,7.7407,7.7323,7.7323,198000.0
2012-03-27 11:50:00,9.22,9.24,9.22,9.24,104000.0,7.7323,7.749,7.7323,7.749,104000.0
2012-03-27 12:00:00,9.24,9.27,9.23,9.26,159000.0,7.749,7.7742,7.7407,7.7658,159000.0
2012-03-27 12:10:00,9.26,9.27,9.26,9.26,104000.0,7.7658,7.7742,7.7658,7.7658,104000.0
2012-03-27 12:20:00,9.26,9.26,9.22,9.22,172000.0,7.7658,7.7658,7.7323,7.7323,172000.0
2012-03-27 12:30:00,9.22,9.22,9.2,9.21,130000.0,7.7323,7.7323,7.7155,7.7239,130000.0
2012-03-27 12:40:00,9.21,9.21,9.19,9.2,205000.0,7.7239,7.7239,7.7071,7.7155,205000.0
2012-03-27 12:50:00,9.19,9.19,9.17,9.18,133000.0,7.7071,7.7071,7.6903,7.6987,133000.0
2012-03-27 13:00:00,9.18,9.19,9.17,9.18,73000.0,7.6987,7.7071,7.6903,7.6987,73000.0
2012-03-27 13:10:00,9.18,9.18,9.17,9.18,69000.0,7.6987,7.6987,7.6903,7.6987,69000.0
2012-03-27 13:20:00,9.18,9.18,9.17,9.17,40000.0,7.6987,7.6987,7.6903,7.6903,40000.0
2012-03-27 13:30:00,9.18,9.19,9.18,9.19,46000.0,7.6987,7.7071,7.6987,7.7071,46000.0
2012-03-27 13:40:00,9.19,9.19,9.17,9.17,129000.0,7.7071,7.7071,7.6903,7.6903,129000.0
2012-03-27 13:50:00,9.18,9.18,9.15,9.17,144000.0,7.6987,7.6987,7.6736,7.6903,144000.0
2012-03-27 14:00:00,9.17,9.18,9.16,9.17,131000.0,7.6903,7.6987,7.682,7.6903,131000.0
2012-03-27 14:10:00,9.17,9.18,9.15,9.17,73000.0,7.6903,7.6987,7.6736,7.6903,73000.0
2012-03-27 14:20:00,9.17,9.17,9.15,9.15,60000.0,7.6903,7.6903,7.6736,7.6736,60000.0
2012-03-27 14:30:00,9.15,9.15,9.14,9.15,96000.0,7.6736,7.6736,7.6652,7.6736,96000.0
2012-03-27 14:40:00,9.15,9.17,9.15,9.16,98000.0,7.6736,7.6903,7.6736,7.682,98000.0
2012-03-27 14:50:00,9.15,9.16,9.13,9.15,128000.0,7.6736,7.682,7.6568,7.6736,128000.0
2012-03-27 15:00:00,9.15,9.15,9.13,9.14,138000.0,7.6736,7.6736,7.6568,7.6652,138000.0
2012-03-27 15:10:00,9.14,9.14,9.12,9.13,115000.0,7.6652,7.6652,7.6484,7.6568,115000.0
2012-03-27 15:20:00,9.13,9.13,9.11,9.11,228000.0,7.6568,7.6568,7.64,7.64,228000.0
2012-03-27 15:30:00,9.11,9.13,9.11,9.13,259000.0,7.64,7.6568,7.64,7.6568,259000.0
2012-03-27 15:40:00,9.13,9.13,9.09,9.1,346000.0,7.6568,7.6568,7.6232,7.6316,346000.0
2012-03-27 15:50:00,9.1,9.12,9.09,9.1,467000.0,7.6316,7.6484,7.6232,7.6316,467000.0
2012-03-28 09:30:00,9.14,9.22,9.09,9.09,504000.0,7.6652,7.7323,7.6232,7.6232,504000.0
2012-03-28 09:40:00,9.09,9.14,9.08,9.1,339000.0,7.6232,7.6652,7.6149,7.6316,339000.0
2012-03-28 09:50:00,9.08,9.09,9.02,9.04,413000.0,7.6149,7.6232,7.5645,7.5813,413000.0
2012-03-28 10:00:00,9.04,9.12,9.04,9.12,215000.0,7.5813,7.6484,7.5813,7.6484,215000.0
2012-03-28 10:10:00,9.11,9.11,9.06,9.07,128000.0,7.64,7.64,7.5981,7.6065,128000.0
2012-03-28 10:20:00,9.07,9.11,9.07,9.1,116000.0,7.6065,7.64,7.6065,7.6316,116000.0
2012-03-28 10:30:00,9.1,9.1,9.06,9.07,126000.0,7.6316,7.6316,7.5981,7.6065,126000.0
2012-03-28 10:40:00,9.06,9.06,9.05,9.06,60000.0,7.5981,7.5981,7.5897,7.5981,60000.0
2012-03-28 10:50:00,9.06,9.08,9.05,9.08,124000.0,7.5981,7.6149,7.5897,7.6149,124000.0
2012-03-28 11:00:00,9.08,9.08,9.05,9.05,121000.0,7.6149,7.6149,7.5897,7.5897,121000.0
2012-03-28 11:10:00,9.05,9.08,9.05,9.08,63000.0,7.5897,7.6149,7.5897,7.6149,63000.0
2012-03-28 11:20:00,9.08,9.1,9.06,9.06,67000.0,7.6149,7.6316,7.5981,7.5981,67000.0
2012-03-28 11:30:00,9.05,9.06,9.04,9.05,137000.0,7.5897,7.5981,7.5813,7.5897,137000.0
2012-03-28 11:40:00,9.05,9.06,9.03,9.03,105000.0,7.5897,7.5981,7.5729,7.5729,105000.0
2012-03-28 11:50:00,9.03,9.03,9.01,9.03,168000.0,7.5729,7.5729,7.5562,7.5729,168000.0
2012-03-28 12:00:00,9.02,9.02,9.0,9.0,65000.0,7.5645,7.5645,7.5478,7.5478,65000.0
2012-03-28 12:10:00,9.01,9.03,9.0,9.02,46000.0,7.5562,7.5729,7.5478,7.5645,46000.0
2012-03-28 12:20:00,9.02,9.03,9.01,9.03,48000.0,7.5645,7.5729,7.5562,7.5729,48000.0
2012-03-28 12:30:00,9.02,9.03,9.02,9.03,57000.0,7.5645,7.5729,7.5645,7.5729,57000.0
2012-03-28 12:40:00,9.03,9.05,9.03,9.04,38000.0,7.5729,7.5897,7.5729,7.5813,38000.0
2012-03-28 12:50:00,9.04,9.05,9.03,9.04,56000.0,7.5813,7.5897,7.5729,7.5813,56000.0
2012-03-28 13:00:00,9.04,9.05,9.04,9.05,77000.0,7.5813,7.5897,7.5813,7.5897,77000.0
2012-03-28 13:10:00,9.05,9.06,9.04,9.05,115000.0,7.5897,7.5981,7.5813,7.5897,115000.0
2012-03-28 13:20:00,9.05,9.06,9.04,9.05,123000.0,7.5897,7.5981,7.5813,7.5897,123000.0
2012-03-28 13:30:00,9.05,9.05,9.04,9.05,69000.0,7.5897,7.5897,7.5813,7.5897,69000.0
2012-03-28 13:40:00,9.05,9.06,9.04,9.05,57000.0,7.5897,7.5981,7.5813,7.5897,57000.0
2012-03-28 13:50:00,9.05,9.07,9.04,9.07,60000.0,7.5897,7.6065,7.5813,7.6065,60000.0
2012-03-28 14:00:00,9.06,9.06,9.06,9.06,215000.0,7.5981,7.5981,7.5981,7.5981,215000.0
2012-03-28 14:10:00,9.06,9.07,9.06,9.06,123000.0,7.5981,7.6065,7.5981,7.5981,123000.0
2012-03-28 14:20:00,9.06,9.07,9.05,9.06,117000.0,7.5981,7.6065,7.5897,7.5981,117000.0
2012-03-28 14:30:00,9.06,9.08,9.06,9.07,83000.0,7.5981,7.6149,7.5981,7.6065,83000.0
2012-03-28 14:40:00,9.07,9.09,9.07,9.09,91000.0,7.6065,7.6232,7.6065,7.6232,91000.0
2012-03-28 14:50:00,9.09,9.1,9.08,9.1,129000.0,7.6232,7.6316,7.6149,7.6316,129000.0
2012-03-28 15:00:00,9.1,9.12,9.1,9.12,177000.0,7.6316,7.6484,7.6316,7.6484,177000.0
2012-03-28 15:10:00,9.13,9.13,9.12,9.13,145000.0,7.6568,7.6568,7.6484,7.6568,145000.0
2012-03-28 15:20:00,9.13,9.14,9.13,9.14,203000.0,7.6568,7.6652,7.6568,7.6652,203000.0
2012-03-28 15:30:00,9.13,9.14,9.13,9.14,321000.0,7.6568,7.6652,7.6568,7.6652,321000.0
2012-03-28 15:40:00,9.14,9.14,9.13,9.13,169000.0,7.6652,7.6652,7.6568,7.6568,169000.0
2012-03-28 15:50:00,9.13,9.14,9.12,9.13,546000.0,7.6568,7.6652,7.6484,7.6568,546000.0
2012-03-29 09:30:00,9.07,9.09,9.01,9.01,154000.0,7.6065,7.6232,7.5562,7.5562,154000.0
2012-03-29 09:40:00,9.01,9.03,9.0,9.0,278000.0,7.5562,7.5729,7.5478,7.5478,278000.0
2012-03-29 09:50:00,9.01,9.02,8.99,9.01,256000.0,7.5562,7.5645,7.5394,7.5562,256000.0
2012-03-29 10:00:00,9.01,9.02,8.99,9.01,168000.0,7.5562,7.5645,7.5394,7.5562,168000.0
2012-03-29 10:10:00,9.01,9.02,9.01,9.01,112000.0,7.5562,7.5645,7.5562,7.5562,112000.0
2012-03-29 10:20:00,9.01,9.04,9.01,9.02,113000.0,7.5562,7.5813,7.5562,7.5645,113000.0
2012-03-29 10:30:00,9.02,9.03,9.02,9.03,98000.0,7.5645,7.5729,7.5645,7.5729,98000.0
2012-03-29 10:40:00,9.03,9.04,9.02,9.04,71000.0,7.5729,7.5813,7.5645,7.5813,71000.0
2012-03-29 10:50:00,9.03,9.04,9.03,9.03,110000.0,7.5729,7.5813,7.5729,7.5729,110000.0
2012-03-29 11:00:00,9.03,9.04,9.02,9.04,57000.0,7.5729,7.5813,7.5645,7.5813,57000.0
2012-03-29 11:10:00,9.04,9.04,9.03,9.04,41000.0,7.5813,7.5813,7.5729,7.5813,41000.0
2012-03-29 11:20:00,9.05,9.05,9.04,9.04,95000.0,7.5897,7.5897,7.5813,7.5813,95000.0
2012-03-29 11:30:00,9.04,9.04,9.01,9.02,104000.0,7.5813,7.5813,7.5562,7.5645,104000.0
2012-03-29 11:40:00,9.03,9.06,9.03,9.04,61000.0,7.5729,7.5981,7.5729,7.5813,61000.0
2012-03-29 11:50:00,9.04,9.04,9.01,9.02,109000.0,7.5813,7.5813,7.5562,7.5645,109000.0
2012-03-29 12:00:00,9.02,9.04,9.02,9.04,31000.0,7.5645,7.5813,7.5645,7.5813,31000.0
2012-03-29 12:10:00,9.03,9.03,9.01,9.01,54000.0,7.5729,7.5729,7.5562,7.5562,54000.0
2012-03-29 12:20:00,9.01,9.02,9.0,9.01,39000.0,7.5562,7.5645,7.5478,7.5562,39000.0
2012-03-29 12:30:00,9.01,9.03,9.0,9.03,728000.0,7.5562,7.5729,7.5478,7.5729,728000.0
2012-03-29 12:40:00,9.03,9.03,9.02,9.03,98000.0,7.5729,7.5729,7.5645,7.5729,98000.0
2012-03-29 12:50:00,9.03,9.06,9.03,9.05,88000.0,7.5729,7.5981,7.5729,7.5897,88000.0
2012-03-29 13:00:00,9.05,9.07,9.05,9.05,96000.0,7.5897,7.6065,7.5897,7.5897,96000.0
2012-03-29 13:10:00,9.06,9.08,9.05,9.06,226000.0,7.5981,7.6149,7.5897,7.5981,226000.0
2012-03-29 13:20:00,9.06,9.1,9.06,9.08,234000.0,7.5981,7.6316,7.5981,7.6149,234000.0
2012-03-29 13:30:00,9.08,9.09,9.07,9.09,89000.0,7.6149,7.6232,7.6065,7.6232,89000.0
2012-03-29 13:40:00,9.09,9.1,9.08,9.08,262000.0,7.6232,7.6316,7.6149,7.6149,262000.0
2012-03-29 13:50:00,9.08,9.09,9.08,9.08,58000.0,7.6149,7.6232,7.6149,7.6149,58000.0
2012-03-29 14:00:00,9.08,9.1,9.08,9.09,128000.0,7.6149,7.6316,7.6149,7.6232,128000.0
2012-03-29 14:10:00,9.09,9.13,9.09,9.12,202000.0,7.6232,7.6568,7.6232,7.6484,202000.0
2012-03-29 14:20:00,9.13,9.13,9.12,9.13,203000.0,7.6568,7.6568,7.6484,7.6568,203000.0
2012-03-29 14:30:00,9.13,9.13,9.12,9.13,164000.0,7.6568,7.6568,7.6484,7.6568,164000.0
2012-03-29 14:40:00,9.12,9.13,9.12,9.13,87000.0,7.6484,7.6568,7.6484,7.6568,87000.0
2012-03-29 14:50:00,9.13,9.13,9.12,9.12,65000.0,7.6568,7.6568,7.6484,7.6484,65000.0
2012-03-29 15:00:00,9.11,9.13,9.1,9.13,97000.0,7.64,7.6568,7.6316,7.6568,97000.0
2012-03-29 15:10:00,9.13,9.14,9.12,9.13,178000.0,7.6568,7.6652,7.6484,7.6568,178000.0
2012-03-29 15:20:00,9.13,9.13,9.13,9.13,152000.0,7.6568,7.6568,7.6568,7.6568,152000.0
2012-03-29 15:30:00,9.13,9.13,9.12,9.13,142000.0,7.6568,7.6568,7.6484,7.6568,142000.0
2012-03-29 15:40:00,9.13,9.13,9.12,9.13,291000.0,7.6568,7.6568,7.6484,7.6568,291000.0
2012-03-29 15:50:00,9.13,9.13,9.11,9.11,279000.0,7.6568,7.6568,7.64,7.64,279000.0
2012-03-30 09:30:00,9.18,9.19,9.15,9.19,230000.0,7.6987,7.7071,7.6736,7.7071,230000.0
2012-03-30 09:40:00,9.19,9.2,9.09,9.09,630000.0,7.7071,7.7155,7.6232,7.6232,630000.0
2012-03-30 09:50:00,9.08,9.11,9.06,9.1,220000.0,7.6149,7.64,7.5981,7.6316,220000.0
2012-03-30 10:00:00,9.1,9.11,9.08,9.09,84000.0,7.6316,7.64,7.6149,7.6232,84000.0
2012-03-30 10:10:00,9.1,9.1,9.07,9.07,59000.0,7.6316,7.6316,7.6065,7.6065,59000.0
2012-03-30 10:20:00,9.07,9.09,9.06,9.08,157000.0,7.6065,7.6232,7.5981,7.6149,157000.0
2012-03-30 10:30:00,9.08,9.09,9.07,9.07,143000.0,7.6149,7.6232,7.6065,7.6065,143000.0
2012-03-30 10:40:00,9.07,9.1,9.07,9.07,186000.0,7.6065,7.6316,7.6065,7.6065,186000.0
2012-03-30 10:50:00,9.08,9.09,9.07,9.08,206000.0,7.6149,7.6232,7.6065,7.6149,206000.0
2012-03-30 11:00:00,9.08,9.13,9.08,9.12,198000.0,7.6149,7.6568,7.6149,7.6484,198000.0
2012-03-30 11:10:00,9.11,9.14,9.11,9.13,53000.0,7.64,7.6652,7.64,7.6568,53000.0
2012-03-30 11:20:00,9.13,9.13,9.11,9.13,64000.0,7.6568,7.6568,7.64,7.6568,64000.0
2012-03-30 11:30:00,9.13,9.13,9.12,9.12,104000.0,7.6568,7.6568,7.6484,7.6484,104000.0
2012-03-30 11:40:00,9.13,9.13,9.12,9.12,51000.0,7.6568,7.6568,7.6484,7.6484,51000.0
2012-03-30 11:50:00,9.12,9.13,9.1,9.1,126000.0,7.6484,7.6568,7.6316,7.6316,126000.0
2012-03-30 12:00:00,9.1,9.1,9.08,9.09,284000.0,7.6316,7.6316,7.6149,7.6232,284000.0
2012-03-30 12:10:00,9.08,9.11,9.08,9.1,72000.0,7.6149,7.64,7.6149,7.6316,72000.0
2012-03-30 12:20:00,9.1,9.11,9.09,9.1,43000.0,7.6316,7.64,7.6232,7.6316,43000.0
2012-03-30 12:30:00,9.1,9.11,9.09,9.11,67000.0,7.6316,7.64,7.6232,7.64,67000.0
2012-03-30 12:40:00,9.11,9.12,9.1,9.12,270000.0,7.64,7.6484,7.6316,7.6484,270000.0
2012-03-30 12:50:00,9.12,9.14,9.11,9.13,108000.0,7.6484,7.6652,7.64,7.6568,108000.0
2012-03-30 13:00:00,9.13,9.15,9.13,9.13,206000.0,7.6568,7.6736,7.6568,7.6568,206000.0
2012-03-30 13:10:00,9.13,9.13,9.12,9.13,73000.0,7.6568,7.6568,7.6484,7.6568,73000.0
2012-03-30 13:20:00,9.13,9.13,9.12,9.13,48000.0,7.6568,7.6568,7.6484,7.6568,48000.0
2012-03-30 13:30:00,9.13,9.13,9.11,9.12,40000.0,7.6568,7.6568,7.64,7.6484,40000.0
2012-03-30 13:40:00,9.11,9.12,9.11,9.11,44000.0,7.64,7.6484,7.64,7.64,44000.0
2012-03-30 13:50:00,9.11,9.11,9.1,9.11,37000.0,7.64,7.64,7.6316,7.64,37000.0
2012-03-30 14:00:00,9.11,9.12,9.11,9.12,76000.0,7.64,7.6484,7.64,7.6484,76000.0
2012-03-30 14:10:00,9.12,9.13,9.11,9.12,76000.0,7.6484,7.6568,7.64,7.6484,76000.0
2012-03-30 14:20:00,9.13,9.13,9.12,9.12,34000.0,7.6568,7.6568,7.6484,7.6484,34000.0
2012-03-30 14:30:00,9.12,9.12,9.1,9.1,230000.0,7.6484,7.6484,7.6316,7.6316,230000.0
2012-03-30 14:40:00,9.1,9.1,9.09,9.1,70000.0,7.6316,7.6316,7.6232,7.6316,70000.0
2012-03-30 14:50:00,9.1,9.1,9.08,9.08,86000.0,7.6316,7.6316,7.6149,7.6149,86000.0
2012-03-30 15:00:00,9.09,9.1,9.07,9.1,465000.0,7.6232,7.6316,7.6065,7.6316,465000.0
2012-03-30 15:10:00,9.1,9.1,9.09,9.1,100000.0,7.6316,7.6316,7.6232,7.6316,100000.0
2012-03-30 15:20:00,9.1,9.1,9.08,9.09,131000.0,7.6316,7.6316,7.6149,7.6232,131000.0
2012-03-30 15:30:00,9.09,9.1,9.09,9.09,192000.0,7.6232,7.6316,7.6232,7.6232,192000.0
2012-03-30 15:40:00,9.09,9.1,9.07,9.1,452000.0,7.6232,7.6316,7.6065,7.6316,452000.0
2012-03-30 15:50:00,9.1,9.1,9.06,9.06,798000.0,7.6316,7.6316,7.5981,7.5981,798000.0
2012-04-02 09:30:00,8.99,9.1,8.99,9.08,327000.0,7.5394,7.6316,7.5394,7.6149,327000.0
2012-04-02 09:40:00,9.08,9.12,9.06,9.1,315000.0,7.6149,7.6484,7.5981,7.6316,315000.0
2012-04-02 09:50:00,9.1,9.11,9.07,9.09,372000.0,7.6316,7.64,7.6065,7.6232,372000.0
2012-04-02 10:00:00,9.11,9.11,9.08,9.1,536000.0,7.64,7.64,7.6149,7.6316,536000.0
2012-04-02 10:10:00,9.1,9.14,9.09,9.14,152000.0,7.6316,7.6652,7.6232,7.6652,152000.0
2012-04-02 10:20:00,9.15,9.16,9.14,9.15,132000.0,7.6736,7.682,7.6652,7.6736,132000.0
2012-04-02 10:30:00,9.15,9.16,9.15,9.16,99000.0,7.6736,7.682,7.6736,7.682,99000.0
2012-04-02 10:40:00,9.16,9.16,9.15,9.16,96000.0,7.682,7.682,7.6736,7.682,96000.0
2012-04-02 10:50:00,9.16,9.16,9.15,9.16,78000.0,7.682,7.682,7.6736,7.682,78000.0
2012-04-02 11:00:00,9.16,9.16,9.14,9.15,94000.0,7.682,7.682,7.6652,7.6736,94000.0
2012-04-02 11:10:00,9.15,9.16,9.13,9.14,91000.0,7.6736,7.682,7.6568,7.6652,91000.0
2012-04-02 11:20:00,9.14,9.15,9.13,9.14,36000.0,7.6652,7.6736,7.6568,7.6652,36000.0
2012-04-02 11:30:00,9.14,9.14,9.13,9.13,50000.0,7.6652,7.6652,7.6568,7.6568,50000.0
2012-04-02 11:40:00,9.13,9.15,9.13,9.15,31000.0,7.6568,7.6736,7.6568,7.6736,31000.0
2012-04-02 11:50:00,9.15,9.16,9.14,9.16,80000.0,7.6736,7.682,7.6652,7.682,80000.0
2012-04-02 12:00:00,9.15,9.17,9.15,9.17,116000.0,7.6736,7.6903,7.6736,7.6903,116000.0
2012-04-02 12:10:00,9.17,9.17,9.15,9.17,40000.0,7.6903,7.6903,7.6736,7.6903,40000.0
2012-04-02 12:20:00,9.17,9.17,9.16,9.16,86000.0,7.6903,7.6903,7.682,7.682,86000.0
2012-04-02 12:30:00,9.17,9.18,9.16,9.17,80000.0,7.6903,7.6987,7.682,7.6903,80000.0
2012-04-02 12:40:00,9.17,9.18,9.16,9.16,69000.0,7.6903,7.6987,7.682,7.682,69000.0
2012-04-02 12:50:00,9.17,9.17,9.17,9.17,51000.0,7.6903,7.6903,7.6903,7.6903,51000.0
2012-04-02 13:00:00,9.17,9.17,9.16,9.17,62000.0,7.6903,7.6903,7.682,7.6903,62000.0
2012-04-02 13:10:00,9.17,9.17,9.16,9.16,56000.0,7.6903,7.6903,7.682,7.682,56000.0
2012-04-02 13:20:00,9.16,9.17,9.16,9.16,69000.0,7.682,7.6903,7.682,7.682,69000.0
2012-04-02 13:30:00,9.17,9.17,9.16,9.17,64000.0,7.6903,7.6903,7.682,7.6903,64000.0
2012-04-02 13:40:00,9.17,9.17,9.17,9.17,36000.0,7.6903,7.6903,7.6903,7.6903,36000.0
2012-04-02 13:50:00,9.17,9.17,9.15,9.15,128000.0,7.6903,7.6903,7.6736,7.6736,128000.0
2012-04-02 14:00:00,9.16,9.17,9.15,9.17,143000.0,7.682,7.6903,7.6736,7.6903,143000.0
2012-04-02 14:10:00,9.16,9.19,9.16,9.18,115000.0,7.682,7.7071,7.682,7.6987,115000.0
2012-04-02 14:20:00,9.19,9.19,9.18,9.18,68000.0,7.7071,7.7071,7.6987,7.6987,68000.0
2012-04-02 14:30:00,9.18,9.19,9.18,9.19,66000.0,7.6987,7.7071,7.6987,7.7071,66000.0
2012-04-02 14:40:00,9.19,9.2,9.19,9.2,87000.0,7.7071,7.7155,7.7071,7.7155,87000.0
2012-04-02 14:50:00,9.2,9.22,9.19,9.22,171000.0,7.7155,7.7323,7.7071,7.7323,171000.0
2012-04-02 15:00:00,9.23,9.23,9.22,9.23,138000.0,7.7407,7.7407,7.7323,7.7407,138000.0
2012-04-02 15:10:00,9.23,9.25,9.23,9.25,113000.0,7.7407,7.7574,7.7407,7.7574,113000.0
2012-04-02 15:20:00,9.25,9.25,9.22,9.23,292000.0,7.7574,7.7574,7.7323,7.7407,292000.0
2012-04-02 15:30:00,9.23,9.23,9.2,9.2,223000.0,7.7407,7.7407,7.7155,7.7155,223000.0
2012-04-02 15:40:00,9.21,9.21,9.18,9.18,521000.0,7.7239,7.7239,7.6987,7.6987,521000.0
2012-04-02 15:50:00,9.18,9.2,9.17,9.18,402000.0,7.6987,7.7155,7.6903,7.6987,402000.0
2012-04-03 09:30:00,9.15,9.27,9.15,9.25,285000.0,7.6736,7.7742,7.6736,7.7574,285000.0
2012-04-03 09:40:00,9.23,9.25,9.22,9.25,638000.0,7.7407,7.7574,7.7323,7.7574,638000.0
2012-04-03 09:50:00,9.24,9.28,9.23,9.28,309000.0,7.749,7.7826,7.7407,7.7826,309000.0
2012-04-03 10:00:00,9.28,9.31,9.28,9.3,283000.0,7.7826,7.8078,7.7826,7.7994,283000.0
2012-04-03 10:10:00,9.3,9.3,9.25,9.26,104000.0,7.7994,7.7994,7.7574,7.7658,104000.0
2012-04-03 10:20:00,9.26,9.28,9.26,9.28,121000.0,7.7658,7.7826,7.7658,7.7826,121000.0
2012-04-03 10:30:00,9.28,9.3,9.28,9.29,21000.0,7.7826,7.7994,7.7826,7.791,21000.0
2012-04-03 10:40:00,9.29,9.29,9.28,9.29,58000.0,7.791,7.791,7.7826,7.791,58000.0
2012-04-03 10:50:00,9.29,9.31,9.28,9.3,134000.0,7.791,7.8078,7.7826,7.7994,134000.0
2012-04-03 11:00:00,9.3,9.31,9.29,9.31,66000.0,7.7994,7.8078,7.791,7.8078,66000.0
2012-04-03 11:10:00,9.31,9.32,9.3,9.31,95000.0,7.8078,7.8161,7.7994,7.8078,95000.0
2012-04-03 11:20:00,9.31,9.32,9.29,9.29,90000.0,7.8078,7.8161,7.791,7.791,90000.0
2012-04-03 11:30:00,9.3,9.3,9.28,9.29,51000.0,7.7994,7.7994,7.7826,7.791,51000.0
2012-04-03 11:40:00,9.29,9.3,9.29,9.3,69000.0,7.791,7.7994,7.791,7.7994,69000.0
2012-04-03 11:50:00,9.29,9.3,9.29,9.3,28000.0,7.791,7.7994,7.791,7.7994,28000.0
2012-04-03 12:00:00,9.3,9.3,9.28,9.28,38000.0,7.7994,7.7994,7.7826,7.7826,38000.0
2012-04-03 12:10:00,9.28,9.29,9.27,9.28,43000.0,7.7826,7.791,7.7742,7.7826,43000.0
2012-04-03 12:20:00,9.28,9.29,9.28,9.29,38000.0,7.7826,7.791,7.7826,7.791,38000.0
2012-04-03 12:30:00,9.29,9.29,9.28,9.28,99000.0,7.791,7.791,7.7826,7.7826,99000.0
2012-04-03 12:40:00,9.28,9.29,9.26,9.26,66000.0,7.7826,7.791,7.7658,7.7658,66000.0
2012-04-03 12:50:00,9.26,9.27,9.25,9.27,81000.0,7.7658,7.7742,7.7574,7.7742,81000.0
2012-04-03 13:00:00,9.27,9.27,9.25,9.25,115000.0,7.7742,7.7742,7.7574,7.7574,115000.0
2012-04-03 13:10:00,9.25,9.26,9.25,9.26,125000.0,7.7574,7.7658,7.7574,7.7658,125000.0
2012-04-03 13:20:00,9.26,9.26,9.25,9.25,119000.0,7.7658,7.7658,7.7574,7.7574,119000.0
2012-04-03 13:30:00,9.25,9.25,9.24,9.25,89000.0,7.7574,7.7574,7.749,7.7574,89000.0
2012-04-03 13:40:00,9.25,9.26,9.24,9.26,75000.0,7.7574,7.7658,7.749,7.7658,75000.0
2012-04-03 13:50:00,9.25,9.26,9.25,9.26,53000.0,7.7574,7.7658,7.7574,7.7658,53000.0
2012-04-03 14:00:00,9.26,9.26,9.22,9.24,202000.0,7.7658,7.7658,7.7323,7.749,202000.0
2012-04-03 14:10:00,9.23,9.25,9.22,9.25,149000.0,7.7407,7.7574,7.7323,7.7574,149000.0
2012-04-03 14:20:00,9.24,9.25,9.23,9.25,64000.0,7.749,7.7574,7.7407,7.7574,64000.0
2012-04-03 14:30:00,9.25,9.25,9.24,9.24,153000.0,7.7574,7.7574,7.749,7.749,153000.0
2012-04-03 14:40:00,9.24,9.25,9.24,9.25,78000.0,7.749,7.7574,7.749,7.7574,78000.0
2012-04-03 14:50:00,9.25,9.25,9.24,9.25,144000.0,7.7574,7.7574,7.749,7.7574,144000.0
2012-04-03 15:00:00,9.25,9.26,9.24,9.25,264000.0,7.7574,7.7658,7.749,7.7574,264000.0
2012-04-03 15:10:00,9.25,9.26,9.25,9.26,217000.0,7.7574,7.7658,7.7574,7.7658,217000.0
2012-04-03 15:20:00,9.25,9.26,9.25,9.26,304000.0,7.7574,7.7658,7.7574,7.7658,304000.0
2012-04-03 15:30:00,9.26,9.27,9.25,9.27,291000.0,7.7658,7.7742,7.7574,7.7742,291000.0
2012-04-03 15:40:00,9.26,9.27,9.24,9.27,296000.0,7.7658,7.7742,7.749,7.7742,296000.0
2012-04-03 15:50:00,9.27,9.29,9.27,9.29,692000.0,7.7742,7.791,7.7742,7.791,692000.0
2012-04-04 09:30:00,9.21,9.27,9.2,9.26,397000.0,7.7239,7.7742,7.7155,7.7658,397000.0
2012-04-04 09:40:00,9.26,9.27,9.23,9.26,144000.0,7.7658,7.7742,7.7407,7.7658,144000.0
2012-04-04 09:50:00,9.26,9.27,9.24,9.27,113000.0,7.7658,7.7742,7.749,7.7742,113000.0
2012-04-04 10:00:00,9.27,9.28,9.25,9.26,228000.0,7.7742,7.7826,7.7574,7.7658,228000.0
2012-04-04 10:10:00,9.26,9.26,9.24,9.25,119000.0,7.7658,7.7658,7.749,7.7574,119000.0
2012-04-04 10:20:00,9.24,9.24,9.21,9.22,109000.0,7.749,7.749,7.7239,7.7323,109000.0
2012-04-04 10:30:00,9.21,9.22,9.21,9.22,150000.0,7.7239,7.7323,7.7239,7.7323,150000.0
2012-04-04 10:40:00,9.22,9.22,9.21,9.21,119000.0,7.7323,7.7323,7.7239,7.7239,119000.0
2012-04-04 10:50:00,9.21,9.22,9.2,9.21,167000.0,7.7239,7.7323,7.7155,7.7239,167000.0
2012-04-04 11:00:00,9.21,9.22,9.2,9.21,88000.0,7.7239,7.7323,7.7155,7.7239,88000.0
2012-04-04 11:10:00,9.21,9.21,9.2,9.21,114000.0,7.7239,7.7239,7.7155,7.7239,114000.0
2012-04-04 11:20:00,9.21,9.21,9.2,9.2,131000.0,7.7239,7.7239,7.7155,7.7155,131000.0
2012-04-04 11:30:00,9.2,9.21,9.19,9.21,63000.0,7.7155,7.7239,7.7071,7.7239,63000.0
2012-04-04 11:40:00,9.21,9.22,9.2,9.22,89000.0,7.7239,7.7323,7.7155,7.7323,89000.0
2012-04-04 11:50:00,9.21,9.24,9.21,9.23,152000.0,7.7239,7.749,7.7239,7.7407,152000.0
2012-04-04 12:00:00,9.23,9.23,9.22,9.22,49000.0,7.7407,7.7407,7.7323,7.7323,49000.0
2012-04-04 12:10:00,9.22,9.23,9.22,9.23,129000.0,7.7323,7.7407,7.7323,7.7407,129000.0
2012-04-04 12:20:00,9.23,9.23,9.22,9.22,113000.0,7.7407,7.7407,7.7323,7.7323,113000.0
2012-04-04 12:30:00,9.22,9.24,9.22,9.24,197000.0,7.7323,7.749,7.7323,7.749,197000.0
2012-04-04 12:40:00,9.24,9.25,9.24,9.25,109000.0,7.749,7.7574,7.749,7.7574,109000.0
2012-04-04 12:50:00,9.25,9.26,9.25,9.26,66000.0,7.7574,7.7658,7.7574,7.7658,66000.0
2012-04-04 13:00:00,9.26,9.27,9.24,9.24,97000.0,7.7658,7.7742,7.749,7.749,97000.0
2012-04-04 13:10:00,9.25,9.26,9.23,9.23,66000.0,7.7574,7.7658,7.7407,7.7407,66000.0
2012-04-04 13:20:00,9.23,9.23,9.22,9.23,158000.0,7.7407,7.7407,7.7323,7.7407,158000.0
2012-04-04 13:30:00,9.24,9.24,9.22,9.22,113000.0,7.749,7.749,7.7323,7.7323,113000.0
2012-04-04 13:40:00,9.22,9.24,9.22,9.24,89000.0,7.7323,7.749,7.7323,7.749,89000.0
2012-04-04 13:50:00,9.24,9.25,9.24,9.25,75000.0,7.749,7.7574,7.749,7.7574,75000.0
2012-04-04 14:00:00,9.25,9.25,9.24,9.24,88000.0,7.7574,7.7574,7.749,7.749,88000.0
2012-04-04 14:10:00,9.24,9.25,9.24,9.25,113000.0,7.749,7.7574,7.749,7.7574,113000.0
2012-04-04 14:20:00,9.25,9.25,9.23,9.24,64000.0,7.7574,7.7574,7.7407,7.749,64000.0
2012-04-04 14:30:00,9.24,9.24,9.23,9.23,75000.0,7.749,7.749,7.7407,7.7407,75000.0
2012-04-04 14:40:00,9.23,9.24,9.23,9.24,115000.0,7.7407,7.749,7.7407,7.749,115000.0
2012-04-04 14:50:00,9.24,9.24,9.22,9.23,96000.0,7.749,7.749,7.7323,7.7407,96000.0
2012-04-04 15:00:00,9.23,9.23,9.22,9.23,137000.0,7.7407,7.7407,7.7323,7.7407,137000.0
2012-04-04 15:10:00,9.23,9.24,9.23,9.23,110000.0,7.7407,7.749,7.7407,7.7407,110000.0
2012-04-04 15:20:00,9.23,9.24,9.23,9.24,127000.0,7.7407,7.749,7.7407,7.749,127000.0
2012-04-04 15:30:00,9.24,9.27,9.24,9.27,111000.0,7.749,7.7742,7.749,7.7742,111000.0
2012-04-04 15:40:00,9.27,9.27,9.25,9.26,116000.0,7.7742,7.7742,7.7574,7.7658,116000.0
2012-04-04 15:50:00,9.27,9.28,9.26,9.26,344000.0,7.7742,7.7826,7.7658,7.7658,344000.0
2012-04-05 09:30:00,9.21,9.32,9.21,9.24,316000.0,7.7239,7.8161,7.7239,7.749,316000.0
2012-04-05 09:40:00,9.24,9.35,9.23,9.34,335000.0,7.749,7.8413,7.7407,7.8329,335000.0
2012-04-05 09:50:00,9.34,9.34,9.28,9.28,171000.0,7.8329,7.8329,7.7826,7.7826,171000.0
2012-04-05 10:00:00,9.28,9.31,9.28,9.29,263000.0,7.7826,7.8078,7.7826,7.791,263000.0
2012-04-05 10:10:00,9.29,9.29,9.25,9.26,137000.0,7.791,7.791,7.7574,7.7658,137000.0
2012-04-05 10:20:00,9.26,9.27,9.26,9.26,65000.0,7.7658,7.7742,7.7658,7.7658,65000.0
2012-04-05 10:30:00,9.26,9.27,9.23,9.27,60000.0,7.7658,7.7742,7.7407,7.7742,60000.0
2012-04-05 10:40:00,9.28,9.28,9.27,9.28,35000.0,7.7826,7.7826,7.7742,7.7826,35000.0
2012-04-05 10:50:00,9.28,9.3,9.27,9.3,40000.0,7.7826,7.7994,7.7742,7.7994,40000.0
2012-04-05 11:00:00,9.29,9.3,9.29,9.3,112000.0,7.791,7.7994,7.791,7.7994,112000.0
2012-04-05 11:10:00,9.31,9.32,9.3,9.3,25000.0,7.8078,7.8161,7.7994,7.7994,25000.0
2012-04-05 11:20:00,9.3,9.32,9.3,9.31,34000.0,7.7994,7.8161,7.7994,7.8078,34000.0
2012-04-05 11:30:00,9.31,9.31,9.3,9.31,39000.0,7.8078,7.8078,7.7994,7.8078,39000.0
2012-04-05 11:40:00,9.31,9.31,9.3,9.31,52000.0,7.8078,7.8078,7.7994,7.8078,52000.0
2012-04-05 11:50:00,9.31,9.32,9.31,9.31,53000.0,7.8078,7.8161,7.8078,7.8078,53000.0
2012-04-05 12:00:00,9.31,9.33,9.31,9.33,50000.0,7.8078,7.8245,7.8078,7.8245,50000.0
2012-04-05 12:10:00,9.33,9.34,9.32,9.33,40000.0,7.8245,7.8329,7.8161,7.8245,40000.0
2012-04-05 12:20:00,9.33,9.35,9.32,9.34,46000.0,7.8245,7.8413,7.8161,7.8329,46000.0
2012-04-05 12:30:00,9.34,9.35,9.33,9.34,103000.0,7.8329,7.8413,7.8245,7.8329,103000.0
2012-04-05 12:40:00,9.34,9.35,9.34,9.35,23000.0,7.8329,7.8413,7.8329,7.8413,23000.0
2012-04-05 12:50:00,9.35,9.35,9.33,9.33,89000.0,7.8413,7.8413,7.8245,7.8245,89000.0
2012-04-05 13:00:00,9.33,9.34,9.33,9.34,39000.0,7.8245,7.8329,7.8245,7.8329,39000.0
2012-04-05 13:10:00,9.34,9.35,9.34,9.34,38000.0,7.8329,7.8413,7.8329,7.8329,38000.0
2012-04-05 13:20:00,9.34,9.34,9.32,9.34,574000.0,7.8329,7.8329,7.8161,7.8329,574000.0
2012-04-05 13:30:00,9.34,9.35,9.33,9.35,82000.0,7.8329,7.8413,7.8245,7.8413,82000.0
2012-04-05 13:40:00,9.34,9.34,9.31,9.31,41000.0,7.8329,7.8329,7.8078,7.8078,41000.0
2012-04-05 13:50:00,9.31,9.31,9.29,9.3,112000.0,7.8078,7.8078,7.791,7.7994,112000.0
2012-04-05 14:00:00,9.3,9.31,9.3,9.3,19000.0,7.7994,7.8078,7.7994,7.7994,19000.0
2012-04-05 14:10:00,9.3,9.31,9.29,9.3,62000.0,7.7994,7.8078,7.791,7.7994,62000.0
2012-04-05 14:20:00,9.3,9.31,9.29,9.29,72000.0,7.7994,7.8078,7.791,7.791,72000.0
2012-04-05 14:30:00,9.29,9.29,9.28,9.28,102000.0,7.791,7.791,7.7826,7.7826,102000.0
2012-04-05 14:40:00,9.28,9.29,9.27,9.29,80000.0,7.7826,7.791,7.7742,7.791,80000.0
2012-04-05 14:50:00,9.29,9.32,9.29,9.31,104000.0,7.791,7.8161,7.791,7.8078,104000.0
2012-04-05 15:00:00,9.31,9.33,9.31,9.33,122000.0,7.8078,7.8245,7.8078,7.8245,122000.0
2012-04-05 15:10:00,9.33,9.34,9.32,9.34,255000.0,7.8245,7.8329,7.8161,7.8329,255000.0
2012-04-05 15:20:00,9.34,9.35,9.34,9.35,135000.0,7.8329,7.8413,7.8329,7.8413,135000.0
2012-04-05 15:30:00,9.35,9.35,9.34,9.35,179000.0,7.8413,7.8413,7.8329,7.8413,179000.0
2012-04-05 15:40:00,9.35,9.35,9.33,9.33,272000.0,7.8413,7.8413,7.8245,7.8245,272000.0
2012-04-05 15:50:00,9.33,9.34,9.33,9.33,345000.0,7.8245,7.8329,7.8245,7.8245,345000.0
2012-04-09 09:30:00,9.22,9.22,9.16,9.17,186000.0,7.7323,7.7323,7.682,7.6903,186000.0
2012-04-09 09:40:00,9.17,9.19,9.16,9.17,137000.0,7.6903,7.7071,7.682,7.6903,137000.0
2012-04-09 09:50:00,9.17,9.18,9.13,9.16,141000.0,7.6903,7.6987,7.6568,7.682,141000.0
2012-04-09 10:00:00,9.17,9.2,9.17,9.19,135000.0,7.6903,7.7155,7.6903,7.7071,135000.0
2012-04-09 10:10:00,9.2,9.22,9.2,9.22,62000.0,7.7155,7.7323,7.7155,7.7323,62000.0
2012-04-09 10:20:00,9.22,9.22,9.19,9.2,141000.0,7.7323,7.7323,7.7071,7.7155,141000.0
2012-04-09 10:30:00,9.2,9.22,9.2,9.21,203000.0,7.7155,7.7323,7.7155,7.7239,203000.0
2012-04-09 10:40:00,9.21,9.22,9.21,9.22,21000.0,7.7239,7.7323,7.7239,7.7323,21000.0
2012-04-09 10:50:00,9.22,9.22,9.2,9.22,31000.0,7.7323,7.7323,7.7155,7.7323,31000.0
2012-04-09 11:00:00,9.22,9.24,9.22,9.24,82000.0,7.7323,7.749,7.7323,7.749,82000.0
2012-04-09 11:10:00,9.23,9.24,9.22,9.23,75000.0,7.7407,7.749,7.7323,7.7407,75000.0
2012-04-09 11:20:00,9.23,9.25,9.23,9.25,155000.0,7.7407,7.7574,7.7407,7.7574,155000.0
2012-04-09 11:30:00,9.24,9.25,9.24,9.25,66000.0,7.749,7.7574,7.749,7.7574,66000.0
2012-04-09 11:40:00,9.25,9.25,9.24,9.25,39000.0,7.7574,7.7574,7.749,7.7574,39000.0
2012-04-09 11:50:00,9.25,9.26,9.25,9.25,68000.0,7.7574,7.7658,7.7574,7.7574,68000.0
2012-04-09 12:00:00,9.25,9.28,9.24,9.26,319000.0,7.7574,7.7826,7.749,7.7658,319000.0
2012-04-09 12:10:00,9.26,9.29,9.26,9.28,109000.0,7.7658,7.791,7.7658,7.7826,109000.0
2012-04-09 12:20:00,9.28,9.29,9.28,9.29,160000.0,7.7826,7.791,7.7826,7.791,160000.0
2012-04-09 12:30:00,9.28,9.28,9.26,9.28,343000.0,7.7826,7.7826,7.7658,7.7826,343000.0
2012-04-09 12:40:00,9.27,9.28,9.26,9.27,59000.0,7.7742,7.7826,7.7658,7.7742,59000.0
2012-04-09 12:50:00,9.27,9.27,9.26,9.27,135000.0,7.7742,7.7742,7.7658,7.7742,135000.0
2012-04-09 13:00:00,9.27,9.28,9.26,9.28,93000.0,7.7742,7.7826,7.7658,7.7826,93000.0
2012-04-09 13:10:00,9.28,9.28,9.26,9.27,42000.0,7.7826,7.7826,7.7658,7.7742,42000.0
2012-04-09 13:20:00,9.26,9.28,9.26,9.27,98000.0,7.7658,7.7826,7.7658,7.7742,98000.0
2012-04-09 13:30:00,9.27,9.28,9.27,9.28,42000.0,7.7742,7.7826,7.7742,7.7826,42000.0
2012-04-09 13:40:00,9.28,9.29,9.28,9.29,48000.0,7.7826,7.791,7.7826,7.791,48000.0
2012-04-09 13:50:00,9.29,9.3,9.29,9.3,70000.0,7.791,7.7994,7.791,7.7994,70000.0
2012-04-09 14:00:00,9.3,9.3,9.29,9.3,134000.0,7.7994,7.7994,7.791,7.7994,134000.0
2012-04-09 14:10:00,9.29,9.31,9.29,9.31,33000.0,7.791,7.8078,7.791,7.8078,33000.0
2012-04-09 14:20:00,9.3,9.31,9.3,9.3,47000.0,7.7994,7.8078,7.7994,7.7994,47000.0
2012-04-09 14:30:00,9.3,9.3,9.29,9.29,87000.0,7.7994,7.7994,7.791,7.791,87000.0
2012-04-09 14:40:00,9.29,9.29,9.29,9.29,128000.0,7.791,7.791,7.791,7.791,128000.0
2012-04-09 14:50:00,9.29,9.29,9.29,9.29,49000.0,7.791,7.791,7.791,7.791,49000.0
2012-04-09 15:00:00,9.29,9.29,9.28,9.29,105000.0,7.791,7.791,7.7826,7.791,105000.0
2012-04-09 15:10:00,9.29,9.31,9.29,9.3,66000.0,7.791,7.8078,7.791,7.7994,66000.0
2012-04-09 15:20:00,9.3,9.3,9.29,9.29,66000.0,7.7994,7.7994,7.791,7.791,66000.0
2012-04-09 15:30:00,9.28,9.3,9.28,9.3,100000.0,7.7826,7.7994,7.7826,7.7994,100000.0
2012-04-09 15:40:00,9.3,9.3,9.29,9.3,148000.0,7.7994,7.7994,7.791,7.7994,148000.0
2012-04-09 15:50:00,9.3,9.31,9.29,9.3,245000.0,7.7994,7.8078,7.791,7.7994,245000.0
2012-04-10 09:30:00,9.28,9.3,9.22,9.24,227000.0,7.7826,7.7994,7.7323,7.749,227000.0
2012-04-10 09:40:00,9.23,9.26,9.23,9.23,87000.0,7.7407,7.7658,7.7407,7.7407,87000.0
2012-04-10 09:50:00,9.23,9.24,9.2,9.24,142000.0,7.7407,7.749,7.7155,7.749,142000.0
2012-04-10 10:00:00,9.24,9.24,9.2,9.22,214000.0,7.749,7.749,7.7155,7.7323,214000.0
2012-04-10 10:10:00,9.22,9.22,9.2,9.21,188000.0,7.7323,7.7323,7.7155,7.7239,188000.0
2012-04-10 10:20:00,9.21,9.21,9.19,9.21,533000.0,7.7239,7.7239,7.7071,7.7239,533000.0
2012-04-10 10:30:00,9.21,9.21,9.2,9.2,385000.0,7.7239,7.7239,7.7155,7.7155,385000.0
2012-04-10 10:40:00,9.2,9.21,9.19,9.2,104000.0,7.7155,7.7239,7.7071,7.7155,104000.0
2012-04-10 10:50:00,9.2,9.22,9.19,9.22,725000.0,7.7155,7.7323,7.7071,7.7323,725000.0
2012-04-10 11:00:00,9.22,9.22,9.21,9.21,105000.0,7.7323,7.7323,7.7239,7.7239,105000.0
2012-04-10 11:10:00,9.21,9.21,9.19,9.2,213000.0,7.7239,7.7239,7.7071,7.7155,213000.0
2012-04-10 11:20:00,9.2,9.22,9.19,9.22,386000.0,7.7155,7.7323,7.7071,7.7323,386000.0
2012-04-10 11:30:00,9.22,9.22,9.19,9.19,123000.0,7.7323,7.7323,7.7071,7.7071,123000.0
2012-04-10 11:40:00,9.19,9.19,9.16,9.16,186000.0,7.7071,7.7071,7.682,7.682,186000.0
2012-04-10 11:50:00,9.16,9.17,9.14,9.15,314000.0,7.682,7.6903,7.6652,7.6736,314000.0
2012-04-10 12:00:00,9.15,9.15,9.12,9.13,227000.0,7.6736,7.6736,7.6484,7.6568,227000.0
2012-04-10 12:10:00,9.13,9.13,9.11,9.12,264000.0,7.6568,7.6568,7.64,7.6484,264000.0
2012-04-10 12:20:00,9.11,9.12,9.11,9.11,139000.0,7.64,7.6484,7.64,7.64,139000.0
2012-04-10 12:30:00,9.11,9.11,9.1,9.1,158000.0,7.64,7.64,7.6316,7.6316,158000.0
2012-04-10 12:40:00,9.1,9.1,9.08,9.08,189000.0,7.6316,7.6316,7.6149,7.6149,189000.0
2012-04-10 12:50:00,9.08,9.08,9.05,9.07,173000.0,7.6149,7.6149,7.5897,7.6065,173000.0
2012-04-10 13:00:00,9.07,9.1,9.07,9.09,165000.0,7.6065,7.6316,7.6065,7.6232,165000.0
2012-04-10 13:10:00,9.09,9.1,9.09,9.09,305000.0,7.6232,7.6316,7.6232,7.6232,305000.0
2012-04-10 13:20:00,9.09,9.1,9.09,9.09,234000.0,7.6232,7.6316,7.6232,7.6232,234000.0
2012-04-10 13:30:00,9.09,9.1,9.08,9.09,167000.0,7.6232,7.6316,7.6149,7.6232,167000.0
2012-04-10 13:40:00,9.08,9.12,9.08,9.12,87000.0,7.6149,7.6484,7.6149,7.6484,87000.0
2012-04-10 13:50:00,9.12,9.12,9.11,9.12,52000.0,7.6484,7.6484,7.64,7.6484,52000.0
2012-04-10 14:00:00,9.12,9.13,9.12,9.13,188000.0,7.6484,7.6568,7.6484,7.6568,188000.0
2012-04-10 14:10:00,9.13,9.14,9.11,9.12,386000.0,7.6568,7.6652,7.64,7.6484,386000.0
2012-04-10 14:20:00,9.13,9.14,9.11,9.14,490000.0,7.6568,7.6652,7.64,7.6652,490000.0
2012-04-10 14:30:00,9.14,9.15,9.13,9.13,612000.0,7.6652,7.6736,7.6568,7.6568,612000.0
2012-04-10 14:40:00,9.13,9.15,9.12,9.13,271000.0,7.6568,7.6736,7.6484,7.6568,271000.0
2012-04-10 14:50:00,9.13,9.13,9.1,9.1,215000.0,7.6568,7.6568,7.6316,7.6316,215000.0
2012-04-10 15:00:00,9.09,9.11,9.08,9.09,513000.0,7.6232,7.64,7.6149,7.6232,513000.0
2012-04-10 15:10:00,9.1,9.11,9.09,9.11,513000.0,7.6316,7.64,7.6232,7.64,513000.0
2012-04-10 15:20:00,9.11,9.11,9.1,9.11,341000.0,7.64,7.64,7.6316,7.64,341000.0
2012-04-10 15:30:00,9.11,9.12,9.1,9.11,322000.0,7.64,7.6484,7.6316,7.64,322000.0
2012-04-10 15:40:00,9.11,9.11,9.1,9.1,534000.0,7.64,7.64,7.6316,7.6316,534000.0
2012-04-10 15:50:00,9.1,9.11,9.08,9.08,1360000.0,7.6316,7.64,7.6149,7.6149,1360000.0
2012-04-11 09:30:00,9.15,9.18,9.11,9.16,308000.0,7.6736,7.6987,7.64,7.682,308000.0
2012-04-11 09:40:00,9.16,9.2,9.15,9.17,412000.0,7.682,7.7155,7.6736,7.6903,412000.0
2012-04-11 09:50:00,9.16,9.19,9.15,9.18,352000.0,7.682,7.7071,7.6736,7.6987,352000.0
2012-04-11 10:00:00,9.18,9.18,9.13,9.14,341000.0,7.6987,7.6987,7.6568,7.6652,341000.0
2012-04-11 10:10:00,9.14,9.17,9.14,9.15,89000.0,7.6652,7.6903,7.6652,7.6736,89000.0
2012-04-11 10:20:00,9.15,9.15,9.13,9.14,726000.0,7.6736,7.6736,7.6568,7.6652,726000.0
2012-04-11 10:30:00,9.14,9.16,9.14,9.15,207000.0,7.6652,7.682,7.6652,7.6736,207000.0
2012-04-11 10:40:00,9.15,9.16,9.15,9.15,105000.0,7.6736,7.682,7.6736,7.6736,105000.0
2012-04-11 10:50:00,9.16,9.16,9.14,9.16,140000.0,7.682,7.682,7.6652,7.682,140000.0
2012-04-11 11:00:00,9.16,9.17,9.14,9.15,85000.0,7.682,7.6903,7.6652,7.6736,85000.0
2012-04-11 11:10:00,9.15,9.16,9.13,9.14,77000.0,7.6736,7.682,7.6568,7.6652,77000.0
2012-04-11 11:20:00,9.13,9.14,9.12,9.12,98000.0,7.6568,7.6652,7.6484,7.6484,98000.0
2012-04-11 11:30:00,9.12,9.13,9.11,9.11,80000.0,7.6484,7.6568,7.64,7.64,80000.0
2012-04-11 11:40:00,9.11,9.14,9.11,9.13,195000.0,7.64,7.6652,7.64,7.6568,195000.0
2012-04-11 11:50:00,9.13,9.14,9.12,9.13,134000.0,7.6568,7.6652,7.6484,7.6568,134000.0
2012-04-11 12:00:00,9.13,9.14,9.12,9.13,76000.0,7.6568,7.6652,7.6484,7.6568,76000.0
2012-04-11 12:10:00,9.13,9.15,9.13,9.15,177000.0,7.6568,7.6736,7.6568,7.6736,177000.0
2012-04-11 12:20:00,9.15,9.16,9.15,9.16,107000.0,7.6736,7.682,7.6736,7.682,107000.0
2012-04-11 12:30:00,9.15,9.16,9.15,9.16,236000.0,7.6736,7.682,7.6736,7.682,236000.0
2012-04-11 12:40:00,9.16,9.17,9.15,9.16,112000.0,7.682,7.6903,7.6736,7.682,112000.0
2012-04-11 12:50:00,9.16,9.17,9.16,9.17,97000.0,7.682,7.6903,7.682,7.6903,97000.0
2012-04-11 13:00:00,9.17,9.17,9.16,9.16,104000.0,7.6903,7.6903,7.682,7.682,104000.0
2012-04-11 13:10:00,9.15,9.17,9.15,9.16,71000.0,7.6736,7.6903,7.6736,7.682,71000.0
2012-04-11 13:20:00,9.16,9.16,9.15,9.16,82000.0,7.682,7.682,7.6736,7.682,82000.0
2012-04-11 13:30:00,9.16,9.16,9.15,9.16,51000.0,7.682,7.682,7.6736,7.682,51000.0
2012-04-11 13:40:00,9.16,9.17,9.15,9.17,64000.0,7.682,7.6903,7.6736,7.6903,64000.0
2012-04-11 13:50:00,9.18,9.18,9.17,9.17,82000.0,7.6987,7.6987,7.6903,7.6903,82000.0
2012-04-11 14:00:00,9.17,9.17,9.16,9.17,76000.0,7.6903,7.6903,7.682,7.6903,76000.0
2012-04-11 14:10:00,9.18,9.18,9.16,9.17,57000.0,7.6987,7.6987,7.682,7.6903,57000.0
2012-04-11 14:20:00,9.18,9.18,9.16,9.17,130000.0,7.6987,7.6987,7.682,7.6903,130000.0
2012-04-11 14:30:00,9.17,9.17,9.15,9.16,160000.0,7.6903,7.6903,7.6736,7.682,160000.0
2012-04-11 14:40:00,9.16,9.17,9.15,9.17,328000.0,7.682,7.6903,7.6736,7.6903,328000.0
2012-04-11 14:50:00,9.17,9.18,9.17,9.18,203000.0,7.6903,7.6987,7.6903,7.6987,203000.0
2012-04-11 15:00:00,9.18,9.2,9.18,9.2,200000.0,7.6987,7.7155,7.6987,7.7155,200000.0
2012-04-11 15:10:00,9.2,9.22,9.19,9.22,347000.0,7.7155,7.7323,7.7071,7.7323,347000.0
2012-04-11 15:20:00,9.21,9.22,9.2,9.22,145000.0,7.7239,7.7323,7.7155,7.7323,145000.0
2012-04-11 15:30:00,9.22,9.22,9.21,9.21,152000.0,7.7323,7.7323,7.7239,7.7239,152000.0
2012-04-11 15:40:00,9.21,9.22,9.2,9.22,172000.0,7.7239,7.7323,7.7155,7.7323,172000.0
2012-04-11 15:50:00,9.22,9.24,9.21,9.23,310000.0,7.7323,7.749,7.7239,7.7407,310000.0
2012-04-12 09:30:00,9.48,9.49,9.36,9.47,2732000.0,7.9503,7.9587,7.8497,7.9419,2732000.0
2012-04-12 09:40:00,9.47,9.55,9.44,9.54,2749000.0,7.9419,8.009,7.9168,8.0006,2749000.0
2012-04-12 09:50:00,9.54,9.54,9.49,9.51,1389000.0,8.0006,8.0006,7.9587,7.9755,1389000.0
2012-04-12 10:00:00,9.51,9.57,9.5,9.56,1001000.0,7.9755,8.0258,7.9671,8.0174,1001000.0
2012-04-12 10:10:00,9.56,9.69,9.55,9.65,2099000.0,8.0174,8.1264,8.009,8.0929,2099000.0
2012-04-12 10:20:00,9.65,9.67,9.59,9.63,951000.0,8.0929,8.1097,8.0426,8.0761,951000.0
2012-04-12 10:30:00,9.63,9.65,9.61,9.63,545000.0,8.0761,8.0929,8.0593,8.0761,545000.0
2012-04-12 10:40:00,9.64,9.69,9.61,9.68,1016000.0,8.0845,8.1264,8.0593,8.118,1016000.0
2012-04-12 10:50:00,9.68,9.76,9.68,9.75,1311000.0,8.118,8.1851,8.118,8.1768,1311000.0
2012-04-12 11:00:00,9.75,9.82,9.74,9.82,1638000.0,8.1768,8.2355,8.1684,8.2355,1638000.0
2012-04-12 11:10:00,9.82,9.85,9.79,9.83,1237000.0,8.2355,8.2606,8.2103,8.2438,1237000.0
2012-04-12 11:20:00,9.83,9.87,9.8,9.81,1177000.0,8.2438,8.2774,8.2187,8.2271,1177000.0
2012-04-12 11:30:00,9.81,9.85,9.72,9.72,1015000.0,8.2271,8.2606,8.1516,8.1516,1015000.0
2012-04-12 11:40:00,9.72,9.78,9.72,9.77,885000.0,8.1516,8.2019,8.1516,8.1935,885000.0
2012-04-12 11:50:00,9.77,9.86,9.76,9.86,803000.0,8.1935,8.269,8.1851,8.269,803000.0
2012-04-12 12:00:00,9.86,9.88,9.74,9.76,813000.0,8.269,8.2858,8.1684,8.1851,813000.0
2012-04-12 12:10:00,9.76,9.76,9.72,9.73,533000.0,8.1851,8.1851,8.1516,8.16,533000.0
2012-04-12 12:20:00,9.73,9.74,9.68,9.72,725000.0,8.16,8.1684,8.118,8.1516,725000.0
2012-04-12 12:30:00,9.72,9.75,9.71,9.75,209000.0,8.1516,8.1768,8.1432,8.1768,209000.0
2012-04-12 12:40:00,9.75,9.78,9.73,9.78,327000.0,8.1768,8.2019,8.16,8.2019,327000.0
2012-04-12 12:50:00,9.78,9.82,9.76,9.77,403000.0,8.2019,8.2355,8.1851,8.1935,403000.0
2012-04-12 13:00:00,9.78,9.81,9.77,9.8,628000.0,8.2019,8.2271,8.1935,8.2187,628000.0
2012-04-12 13:10:00,9.8,9.83,9.79,9.8,1344000.0,8.2187,8.2438,8.2103,8.2187,1344000.0
2012-04-12 13:20:00,9.79,9.81,9.79,9.8,776000.0,8.2103,8.2271,8.2103,8.2187,776000.0
2012-04-12 13:30:00,9.8,9.82,9.8,9.82,224000.0,8.2187,8.2355,8.2187,8.2355,224000.0
2012-04-12 13:40:00,9.82,9.84,9.8,9.84,183000.0,8.2355,8.2522,8.2187,8.2522,183000.0
2012-04-12 13:50:00,9.84,9.84,9.8,9.8,240000.0,8.2522,8.2522,8.2187,8.2187,240000.0
2012-04-12 14:00:00,9.8,9.81,9.79,9.8,604000.0,8.2187,8.2271,8.2103,8.2187,604000.0
2012-04-12 14:10:00,9.8,9.8,9.8,9.8,495000.0,8.2187,8.2187,8.2187,8.2187,495000.0
2012-04-12 14:20:00,9.8,9.82,9.77,9.8,1106000.0,8.2187,8.2355,8.1935,8.2187,1106000.0
2012-04-12 14:30:00,9.8,9.8,9.76,9.76,726000.0,8.2187,8.2187,8.1851,8.1851,726000.0
2012-04-12 14:40:00,9.76,9.78,9.74,9.74,708000.0,8.1851,8.2019,8.1684,8.1684,708000.0
2012-04-12 14:50:00,9.74,9.76,9.71,9.72,1230000.0,8.1684,8.1851,8.1432,8.1516,1230000.0
2012-04-12 15:00:00,9.71,9.77,9.71,9.76,443000.0,8.1432,8.1935,8.1432,8.1851,443000.0
2012-04-12 15:10:00,9.76,9.79,9.76,9.78,1164000.0,8.1851,8.2103,8.1851,8.2019,1164000.0
2012-04-12 15:20:00,9.78,9.79,9.77,9.78,629000.0,8.2019,8.2103,8.1935,8.2019,629000.0
2012-04-12 15:30:00,9.78,9.8,9.78,9.8,746000.0,8.2019,8.2187,8.2019,8.2187,746000.0
2012-04-12 15:40:00,9.8,9.8,9.78,9.79,826000.0,8.2187,8.2187,8.2019,8.2103,826000.0
2012-04-12 15:50:00,9.78,9.81,9.78,9.8,1147000.0,8.2019,8.2271,8.2019,8.2187,1147000.0
2012-04-13 09:30:00,9.77,9.93,9.73,9.89,977000.0,8.1935,8.3277,8.16,8.2942,977000.0
2012-04-13 09:40:00,9.87,9.93,9.85,9.91,790000.0,8.2774,8.3277,8.2606,8.3109,790000.0
2012-04-13 09:50:00,9.89,9.91,9.84,9.89,1075000.0,8.2942,8.3109,8.2522,8.2942,1075000.0
2012-04-13 10:00:00,9.89,9.89,9.83,9.86,642000.0,8.2942,8.2942,8.2438,8.269,642000.0
2012-04-13 10:10:00,9.86,9.88,9.83,9.84,950000.0,8.269,8.2858,8.2438,8.2522,950000.0
2012-04-13 10:20:00,9.84,9.87,9.84,9.85,1252000.0,8.2522,8.2774,8.2522,8.2606,1252000.0
2012-04-13 10:30:00,9.85,9.86,9.8,9.84,792000.0,8.2606,8.269,8.2187,8.2522,792000.0
2012-04-13 10:40:00,9.84,9.85,9.74,9.75,521000.0,8.2522,8.2606,8.1684,8.1768,521000.0
2012-04-13 10:50:00,9.76,9.77,9.74,9.76,238000.0,8.1851,8.1935,8.1684,8.1851,238000.0
2012-04-13 11:00:00,9.76,9.78,9.76,9.78,150000.0,8.1851,8.2019,8.1851,8.2019,150000.0
2012-04-13 11:10:00,9.78,9.79,9.76,9.77,299000.0,8.2019,8.2103,8.1851,8.1935,299000.0
2012-04-13 11:20:00,9.77,9.78,9.77,9.78,99000.0,8.1935,8.2019,8.1935,8.2019,99000.0
2012-04-13 11:30:00,9.78,9.83,9.77,9.82,158000.0,8.2019,8.2438,8.1935,8.2355,158000.0
2012-04-13 11:40:00,9.82,9.84,9.82,9.84,153000.0,8.2355,8.2522,8.2355,8.2522,153000.0
2012-04-13 11:50:00,9.84,9.85,9.83,9.85,105000.0,8.2522,8.2606,8.2438,8.2606,105000.0
2012-04-13 12:00:00,9.85,9.87,9.85,9.85,227000.0,8.2606,8.2774,8.2606,8.2606,227000.0
2012-04-13 12:10:00,9.85,9.86,9.84,9.84,144000.0,8.2606,8.269,8.2522,8.2522,144000.0
2012-04-13 12:20:00,9.85,9.86,9.84,9.86,94000.0,8.2606,8.269,8.2522,8.269,94000.0
2012-04-13 12:30:00,9.86,9.87,9.85,9.85,102000.0,8.269,8.2774,8.2606,8.2606,102000.0
2012-04-13 12:40:00,9.85,9.88,9.85,9.87,91000.0,8.2606,8.2858,8.2606,8.2774,91000.0
2012-04-13 12:50:00,9.87,9.89,9.87,9.88,167000.0,8.2774,8.2942,8.2774,8.2858,167000.0
2012-04-13 13:00:00,9.88,9.88,9.87,9.88,172000.0,8.2858,8.2858,8.2774,8.2858,172000.0
2012-04-13 13:10:00,9.88,9.88,9.87,9.87,81000.0,8.2858,8.2858,8.2774,8.2774,81000.0
2012-04-13 13:20:00,9.86,9.88,9.86,9.87,207000.0,8.269,8.2858,8.269,8.2774,207000.0
2012-04-13 13:30:00,9.88,9.89,9.87,9.88,258000.0,8.2858,8.2942,8.2774,8.2858,258000.0
2012-04-13 13:40:00,9.88,9.88,9.88,9.88,201000.0,8.2858,8.2858,8.2858,8.2858,201000.0
2012-04-13 13:50:00,9.88,9.88,9.86,9.87,193000.0,8.2858,8.2858,8.269,8.2774,193000.0
2012-04-13 14:00:00,9.87,9.88,9.84,9.86,247000.0,8.2774,8.2858,8.2522,8.269,247000.0
2012-04-13 14:10:00,9.86,9.86,9.82,9.85,408000.0,8.269,8.269,8.2355,8.2606,408000.0
2012-04-13 14:20:00,9.85,9.86,9.84,9.84,600000.0,8.2606,8.269,8.2522,8.2522,600000.0
2012-04-13 14:30:00,9.84,9.85,9.83,9.83,170000.0,8.2522,8.2606,8.2438,8.2438,170000.0
2012-04-13 14:40:00,9.83,9.85,9.83,9.84,154000.0,8.2438,8.2606,8.2438,8.2522,154000.0
2012-04-13 14:50:00,9.84,9.84,9.83,9.83,122000.0,8.2522,8.2522,8.2438,8.2438,122000.0
2012-04-13 15:00:00,9.83,9.84,9.83,9.84,231000.0,8.2438,8.2522,8.2438,8.2522,231000.0
2012-04-13 15:10:00,9.84,9.86,9.83,9.85,424000.0,8.2522,8.269,8.2438,8.2606,424000.0
2012-04-13 15:20:00,9.84,9.86,9.84,9.85,344000.0,8.2522,8.269,8.2522,8.2606,344000.0
2012-04-13 15:30:00,9.85,9.85,9.84,9.85,444000.0,8.2606,8.2606,8.2522,8.2606,444000.0
2012-04-13 15:40:00,9.85,9.85,9.82,9.83,1053000.0,8.2606,8.2606,8.2355,8.2438,1053000.0
2012-04-13 15:50:00,9.83,9.85,9.82,9.84,1582000.0,8.2438,8.2606,8.2355,8.2522,1582000.0
2012-04-16 09:30:00,9.84,9.92,9.84,9.91,860000.0,8.2522,8.3193,8.2522,8.3109,860000.0
2012-04-16 09:40:00,9.91,9.92,9.89,9.89,503000.0,8.3109,8.3193,8.2942,8.2942,503000.0
2012-04-16 09:50:00,9.89,9.9,9.88,9.9,1080000.0,8.2942,8.3025,8.2858,8.3025,1080000.0
2012-04-16 10:00:00,9.9,9.9,9.84,9.86,1079000.0,8.3025,8.3025,8.2522,8.269,1079000.0
2012-04-16 10:10:00,9.86,9.86,9.84,9.85,495000.0,8.269,8.269,8.2522,8.2606,495000.0
2012-04-16 10:20:00,9.84,9.89,9.84,9.88,800000.0,8.2522,8.2942,8.2522,8.2858,800000.0
2012-04-16 10:30:00,9.88,9.88,9.84,9.85,916000.0,8.2858,8.2858,8.2522,8.2606,916000.0
2012-04-16 10:40:00,9.85,9.86,9.78,9.79,774000.0,8.2606,8.269,8.2019,8.2103,774000.0
2012-04-16 10:50:00,9.79,9.82,9.79,9.81,218000.0,8.2103,8.2355,8.2103,8.2271,218000.0
2012-04-16 11:00:00,9.8,9.83,9.78,9.79,230000.0,8.2187,8.2438,8.2019,8.2103,230000.0
2012-04-16 11:10:00,9.79,9.81,9.77,9.81,272000.0,8.2103,8.2271,8.1935,8.2271,272000.0
2012-04-16 11:20:00,9.81,9.81,9.79,9.8,323000.0,8.2271,8.2271,8.2103,8.2187,323000.0
2012-04-16 11:30:00,9.8,9.8,9.8,9.8,267000.0,8.2187,8.2187,8.2187,8.2187,267000.0
2012-04-16 11:40:00,9.8,9.8,9.79,9.8,592000.0,8.2187,8.2187,8.2103,8.2187,592000.0
2012-04-16 11:50:00,9.79,9.8,9.78,9.79,454000.0,8.2103,8.2187,8.2019,8.2103,454000.0
2012-04-16 12:00:00,9.78,9.78,9.75,9.75,296000.0,8.2019,8.2019,8.1768,8.1768,296000.0
2012-04-16 12:10:00,9.75,9.75,9.71,9.71,446000.0,8.1768,8.1768,8.1432,8.1432,446000.0
2012-04-16 12:20:00,9.71,9.72,9.7,9.71,258000.0,8.1432,8.1516,8.1348,8.1432,258000.0
2012-04-16 12:30:00,9.72,9.73,9.71,9.72,98000.0,8.1516,8.16,8.1432,8.1516,98000.0
2012-04-16 12:40:00,9.72,9.75,9.72,9.75,111000.0,8.1516,8.1768,8.1516,8.1768,111000.0
2012-04-16 12:50:00,9.75,9.77,9.73,9.77,129000.0,8.1768,8.1935,8.16,8.1935,129000.0
2012-04-16 13:00:00,9.77,9.78,9.75,9.77,139000.0,8.1935,8.2019,8.1768,8.1935,139000.0
2012-04-16 13:10:00,9.77,9.77,9.76,9.76,119000.0,8.1935,8.1935,8.1851,8.1851,119000.0
2012-04-16 13:20:00,9.76,9.77,9.74,9.75,120000.0,8.1851,8.1935,8.1684,8.1768,120000.0
2012-04-16 13:30:00,9.75,9.76,9.75,9.76,194000.0,8.1768,8.1851,8.1768,8.1851,194000.0
2012-04-16 13:40:00,9.75,9.76,9.75,9.76,185000.0,8.1768,8.1851,8.1768,8.1851,185000.0
2012-04-16 13:50:00,9.76,9.77,9.75,9.76,204000.0,8.1851,8.1935,8.1768,8.1851,204000.0
2012-04-16 14:00:00,9.76,9.77,9.75,9.75,303000.0,8.1851,8.1935,8.1768,8.1768,303000.0
2012-04-16 14:10:00,9.76,9.78,9.75,9.78,125000.0,8.1851,8.2019,8.1768,8.2019,125000.0
2012-04-16 14:20:00,9.78,9.8,9.78,9.8,368000.0,8.2019,8.2187,8.2019,8.2187,368000.0
2012-04-16 14:30:00,9.8,9.8,9.79,9.8,228000.0,8.2187,8.2187,8.2103,8.2187,228000.0
2012-04-16 14:40:00,9.8,9.8,9.79,9.79,253000.0,8.2187,8.2187,8.2103,8.2103,253000.0
2012-04-16 14:50:00,9.79,9.8,9.79,9.79,357000.0,8.2103,8.2187,8.2103,8.2103,357000.0
2012-04-16 15:00:00,9.79,9.8,9.78,9.79,619000.0,8.2103,8.2187,8.2019,8.2103,619000.0
2012-04-16 15:10:00,9.79,9.8,9.79,9.79,338000.0,8.2103,8.2187,8.2103,8.2103,338000.0
2012-04-16 15:20:00,9.79,9.79,9.79,9.79,514000.0,8.2103,8.2103,8.2103,8.2103,514000.0
2012-04-16 15:30:00,9.79,9.79,9.77,9.78,529000.0,8.2103,8.2103,8.1935,8.2019,529000.0
2012-04-16 15:40:00,9.78,9.8,9.75,9.8,863000.0,8.2019,8.2187,8.1768,8.2187,863000.0
2012-04-16 15:50:00,9.8,9.8,9.8,9.8,707000.0,8.2187,8.2187,8.2187,8.2187,707000.0
2012-04-17 09:30:00,9.85,9.91,9.83,9.9,327000.0,8.2606,8.3109,8.2438,8.3025,327000.0
2012-04-17 09:40:00,9.9,9.91,9.87,9.88,166000.0,8.3025,8.3109,8.2774,8.2858,166000.0
2012-04-17 09:50:00,9.88,9.9,9.87,9.88,584000.0,8.2858,8.3025,8.2774,8.2858,584000.0
2012-04-17 10:00:00,9.88,9.89,9.86,9.86,1021000.0,8.2858,8.2942,8.269,8.269,1021000.0
2012-04-17 10:10:00,9.86,9.87,9.8,9.83,363000.0,8.269,8.2774,8.2187,8.2438,363000.0
2012-04-17 10:20:00,9.84,9.86,9.8,9.84,555000.0,8.2522,8.269,8.2187,8.2522,555000.0
2012-04-17 10:30:00,9.84,9.86,9.84,9.84,218000.0,8.2522,8.269,8.2522,8.2522,218000.0
2012-04-17 10:40:00,9.85,9.86,9.84,9.84,161000.0,8.2606,8.269,8.2522,8.2522,161000.0
2012-04-17 10:50:00,9.84,9.86,9.84,9.85,112000.0,8.2522,8.269,8.2522,8.2606,112000.0
2012-04-17 11:00:00,9.85,9.86,9.83,9.84,320000.0,8.2606,8.269,8.2438,8.2522,320000.0
2012-04-17 11:10:00,9.84,9.85,9.83,9.84,241000.0,8.2522,8.2606,8.2438,8.2522,241000.0
2012-04-17 11:20:00,9.84,9.85,9.81,9.82,337000.0,8.2522,8.2606,8.2271,8.2355,337000.0
2012-04-17 11:30:00,9.82,9.85,9.82,9.85,187000.0,8.2355,8.2606,8.2355,8.2606,187000.0
2012-04-17 11:40:00,9.85,9.88,9.85,9.87,77000.0,8.2606,8.2858,8.2606,8.2774,77000.0
2012-04-17 11:50:00,9.87,9.88,9.86,9.87,86000.0,8.2774,8.2858,8.269,8.2774,86000.0
2012-04-17 12:00:00,9.87,9.88,9.87,9.88,69000.0,8.2774,8.2858,8.2774,8.2858,69000.0
2012-04-17 12:10:00,9.88,9.88,9.87,9.87,71000.0,8.2858,8.2858,8.2774,8.2774,71000.0
2012-04-17 12:20:00,9.87,9.88,9.87,9.88,72000.0,8.2774,8.2858,8.2774,8.2858,72000.0
2012-04-17 12:30:00,9.88,9.89,9.87,9.88,71000.0,8.2858,8.2942,8.2774,8.2858,71000.0
2012-04-17 12:40:00,9.88,9.88,9.87,9.88,67000.0,8.2858,8.2858,8.2774,8.2858,67000.0
2012-04-17 12:50:00,9.88,9.89,9.88,9.88,118000.0,8.2858,8.2942,8.2858,8.2858,118000.0
2012-04-17 13:00:00,9.88,9.88,9.87,9.88,73000.0,8.2858,8.2858,8.2774,8.2858,73000.0
2012-04-17 13:10:00,9.87,9.88,9.86,9.88,122000.0,8.2774,8.2858,8.269,8.2858,122000.0
2012-04-17 13:20:00,9.88,9.88,9.86,9.88,86000.0,8.2858,8.2858,8.269,8.2858,86000.0
2012-04-17 13:30:00,9.88,9.88,9.88,9.88,116000.0,8.2858,8.2858,8.2858,8.2858,116000.0
2012-04-17 13:40:00,9.88,9.89,9.88,9.88,125000.0,8.2858,8.2942,8.2858,8.2858,125000.0
2012-04-17 13:50:00,9.88,9.88,9.88,9.88,221000.0,8.2858,8.2858,8.2858,8.2858,221000.0
2012-04-17 14:00:00,9.88,9.9,9.88,9.89,240000.0,8.2858,8.3025,8.2858,8.2942,240000.0
2012-04-17 14:10:00,9.89,9.9,9.89,9.89,54000.0,8.2942,8.3025,8.2942,8.2942,54000.0
2012-04-17 14:20:00,9.89,9.9,9.89,9.9,142000.0,8.2942,8.3025,8.2942,8.3025,142000.0
2012-04-17 14:30:00,9.9,9.93,9.9,9.92,139000.0,8.3025,8.3277,8.3025,8.3193,139000.0
2012-04-17 14:40:00,9.92,9.94,9.92,9.93,392000.0,8.3193,8.3361,8.3193,8.3277,392000.0
2012-04-17 14:50:00,9.92,9.94,9.92,9.94,169000.0,8.3193,8.3361,8.3193,8.3361,169000.0
2012-04-17 15:00:00,9.94,9.94,9.93,9.93,135000.0,8.3361,8.3361,8.3277,8.3277,135000.0
2012-04-17 15:10:00,9.93,9.93,9.92,9.92,397000.0,8.3277,8.3277,8.3193,8.3193,397000.0
2012-04-17 15:20:00,9.92,9.94,9.92,9.93,284000.0,8.3193,8.3361,8.3193,8.3277,284000.0
2012-04-17 15:30:00,9.93,9.94,9.92,9.93,393000.0,8.3277,8.3361,8.3193,8.3277,393000.0
2012-04-17 15:40:00,9.92,9.93,9.92,9.92,372000.0,8.3193,8.3277,8.3193,8.3193,372000.0
2012-04-17 15:50:00,9.93,9.93,9.91,9.91,502000.0,8.3277,8.3277,8.3109,8.3109,502000.0
2012-04-18 09:30:00,9.88,9.92,9.86,9.92,181000.0,8.2858,8.3193,8.269,8.3193,181000.0
2012-04-18 09:40:00,9.91,9.94,9.9,9.93,230000.0,8.3109,8.3361,8.3025,8.3277,230000.0
2012-04-18 09:50:00,9.94,9.95,9.92,9.93,280000.0,8.3361,8.3445,8.3193,8.3277,280000.0
2012-04-18 10:00:00,9.93,9.94,9.93,9.94,104000.0,8.3277,8.3361,8.3277,8.3361,104000.0
2012-04-18 10:10:00,9.94,9.95,9.93,9.94,146000.0,8.3361,8.3445,8.3277,8.3361,146000.0
2012-04-18 10:20:00,9.94,9.94,9.93,9.94,141000.0,8.3361,8.3361,8.3277,8.3361,141000.0
2012-04-18 10:30:00,9.93,9.94,9.92,9.93,132000.0,8.3277,8.3361,8.3193,8.3277,132000.0
2012-04-18 10:40:00,9.93,9.94,9.93,9.93,118000.0,8.3277,8.3361,8.3277,8.3277,118000.0
2012-04-18 10:50:00,9.94,9.94,9.92,9.92,54000.0,8.3361,8.3361,8.3193,8.3193,54000.0
2012-04-18 11:00:00,9.92,9.93,9.89,9.89,83000.0,8.3193,8.3277,8.2942,8.2942,83000.0
2012-04-18 11:10:00,9.9,9.91,9.88,9.9,129000.0,8.3025,8.3109,8.2858,8.3025,129000.0
2012-04-18 11:20:00,9.91,9.91,9.9,9.9,93000.0,8.3109,8.3109,8.3025,8.3025,93000.0
2012-04-18 11:30:00,9.91,9.91,9.89,9.91,64000.0,8.3109,8.3109,8.2942,8.3109,64000.0
2012-04-18 11:40:00,9.91,9.92,9.9,9.91,134000.0,8.3109,8.3193,8.3025,8.3109,134000.0
2012-04-18 11:50:00,9.92,9.93,9.91,9.93,108000.0,8.3193,8.3277,8.3109,8.3277,108000.0
2012-04-18 12:00:00,9.92,9.93,9.91,9.93,133000.0,8.3193,8.3277,8.3109,8.3277,133000.0
2012-04-18 12:10:00,9.93,9.93,9.92,9.93,124000.0,8.3277,8.3277,8.3193,8.3277,124000.0
2012-04-18 12:20:00,9.92,9.93,9.92,9.92,114000.0,8.3193,8.3277,8.3193,8.3193,114000.0
2012-04-18 12:30:00,9.92,9.92,9.91,9.92,58000.0,8.3193,8.3193,8.3109,8.3193,58000.0
2012-04-18 12:40:00,9.92,9.93,9.92,9.92,85000.0,8.3193,8.3277,8.3193,8.3193,85000.0
2012-04-18 12:50:00,9.92,9.92,9.91,9.91,76000.0,8.3193,8.3193,8.3109,8.3109,76000.0
2012-04-18 13:00:00,9.92,9.93,9.91,9.93,68000.0,8.3193,8.3277,8.3109,8.3277,68000.0
2012-04-18 13:10:00,9.93,9.93,9.92,9.93,62000.0,8.3277,8.3277,8.3193,8.3277,62000.0
2012-04-18 13:20:00,9.93,9.93,9.92,9.92,96000.0,8.3277,8.3277,8.3193,8.3193,96000.0
2012-04-18 13:30:00,9.92,9.93,9.89,9.9,200000.0,8.3193,8.3277,8.2942,8.3025,200000.0
2012-04-18 13:40:00,9.9,9.93,9.9,9.92,129000.0,8.3025,8.3277,8.3025,8.3193,129000.0
2012-04-18 13:50:00,9.92,9.93,9.92,9.93,100000.0,8.3193,8.3277,8.3193,8.3277,100000.0
2012-04-18 14:00:00,9.93,9.93,9.92,9.93,286000.0,8.3277,8.3277,8.3193,8.3277,286000.0
2012-04-18 14:10:00,9.93,9.94,9.92,9.94,157000.0,8.3277,8.3361,8.3193,8.3361,157000.0
2012-04-18 14:20:00,9.94,9.94,9.93,9.93,195000.0,8.3361,8.3361,8.3277,8.3277,195000.0
2012-04-18 14:30:00,9.94,9.94,9.93,9.94,161000.0,8.3361,8.3361,8.3277,8.3361,161000.0
2012-04-18 14:40:00,9.94,9.95,9.94,9.94,169000.0,8.3361,8.3445,8.3361,8.3361,169000.0
2012-04-18 14:50:00,9.94,9.95,9.93,9.94,305000.0,8.3361,8.3445,8.3277,8.3361,305000.0
2012-04-18 15:00:00,9.94,9.95,9.94,9.95,146000.0,8.3361,8.3445,8.3361,8.3445,146000.0
2012-04-18 15:10:00,9.95,9.95,9.94,9.94,224000.0,8.3445,8.3445,8.3361,8.3361,224000.0
2012-04-18 15:20:00,9.95,9.95,9.94,9.95,373000.0,8.3445,8.3445,8.3361,8.3445,373000.0
2012-04-18 15:30:00,9.95,9.98,9.94,9.98,1992000.0,8.3445,8.3696,8.3361,8.3696,1992000.0
2012-04-18 15:40:00,9.98,9.98,9.95,9.95,306000.0,8.3696,8.3696,8.3445,8.3445,306000.0
2012-04-18 15:50:00,9.96,9.97,9.95,9.97,616000.0,8.3529,8.3613,8.3445,8.3613,616000.0
2012-04-19 09:30:00,10.0,10.0,9.94,9.96,232000.0,8.3864,8.3864,8.3361,8.3529,232000.0
2012-04-19 09:40:00,9.96,9.99,9.93,9.98,538000.0,8.3529,8.378,8.3277,8.3696,538000.0
2012-04-19 09:50:00,9.98,10.0,9.97,9.99,256000.0,8.3696,8.3864,8.3613,8.378,256000.0
2012-04-19 10:00:00,9.99,9.99,9.94,9.95,811000.0,8.378,8.378,8.3361,8.3445,811000.0
2012-04-19 10:10:00,9.95,9.98,9.94,9.98,322000.0,8.3445,8.3696,8.3361,8.3696,322000.0
2012-04-19 10:20:00,9.97,10.0,9.96,9.98,273000.0,8.3613,8.3864,8.3529,8.3696,273000.0
2012-04-19 10:30:00,9.98,10.09,9.98,10.07,917000.0,8.3696,8.4619,8.3696,8.4451,917000.0
2012-04-19 10:40:00,10.07,10.12,10.07,10.08,431000.0,8.4451,8.487,8.4451,8.4535,431000.0
2012-04-19 10:50:00,10.08,10.08,10.05,10.05,464000.0,8.4535,8.4535,8.4283,8.4283,464000.0
2012-04-19 11:00:00,10.04,10.08,10.04,10.06,753000.0,8.42,8.4535,8.42,8.4367,753000.0
2012-04-19 11:10:00,10.07,10.08,10.05,10.07,525000.0,8.4451,8.4535,8.4283,8.4451,525000.0
2012-04-19 11:20:00,10.07,10.08,10.05,10.06,540000.0,8.4451,8.4535,8.4283,8.4367,540000.0
2012-04-19 11:30:00,10.07,10.07,9.98,10.03,724000.0,8.4451,8.4451,8.3696,8.4116,724000.0
2012-04-19 11:40:00,10.04,10.06,10.0,10.03,256000.0,8.42,8.4367,8.3864,8.4116,256000.0
2012-04-19 11:50:00,10.02,10.03,10.01,10.01,89000.0,8.4032,8.4116,8.3948,8.3948,89000.0
2012-04-19 12:00:00,10.0,10.0,9.92,9.94,214000.0,8.3864,8.3864,8.3193,8.3361,214000.0
2012-04-19 12:10:00,9.93,9.96,9.92,9.95,194000.0,8.3277,8.3529,8.3193,8.3445,194000.0
2012-04-19 12:20:00,9.95,9.96,9.94,9.95,62000.0,8.3445,8.3529,8.3361,8.3445,62000.0
2012-04-19 12:30:00,9.95,9.98,9.93,9.97,377000.0,8.3445,8.3696,8.3277,8.3613,377000.0
2012-04-19 12:40:00,9.97,10.0,9.97,9.98,165000.0,8.3613,8.3864,8.3613,8.3696,165000.0
2012-04-19 12:50:00,9.98,10.0,9.97,9.97,102000.0,8.3696,8.3864,8.3613,8.3613,102000.0
2012-04-19 13:00:00,9.96,9.97,9.95,9.95,73000.0,8.3529,8.3613,8.3445,8.3445,73000.0
2012-04-19 13:10:00,9.95,9.96,9.94,9.95,154000.0,8.3445,8.3529,8.3361,8.3445,154000.0
2012-04-19 13:20:00,9.95,9.96,9.94,9.95,128000.0,8.3445,8.3529,8.3361,8.3445,128000.0
2012-04-19 13:30:00,9.96,10.0,9.95,10.0,88000.0,8.3529,8.3864,8.3445,8.3864,88000.0
2012-04-19 13:40:00,10.0,10.0,9.97,9.97,85000.0,8.3864,8.3864,8.3613,8.3613,85000.0
2012-04-19 13:50:00,9.97,9.98,9.93,9.93,112000.0,8.3613,8.3696,8.3277,8.3277,112000.0
2012-04-19 14:00:00,9.93,9.96,9.93,9.95,163000.0,8.3277,8.3529,8.3277,8.3445,163000.0
2012-04-19 14:10:00,9.95,9.96,9.93,9.94,243000.0,8.3445,8.3529,8.3277,8.3361,243000.0
2012-04-19 14:20:00,9.94,9.94,9.92,9.92,140000.0,8.3361,8.3361,8.3193,8.3193,140000.0
2012-04-19 14:30:00,9.92,9.93,9.85,9.87,1015000.0,8.3193,8.3277,8.2606,8.2774,1015000.0
2012-04-19 14:40:00,9.87,9.88,9.83,9.84,775000.0,8.2774,8.2858,8.2438,8.2522,775000.0
2012-04-19 14:50:00,9.84,9.85,9.84,9.85,344000.0,8.2522,8.2606,8.2522,8.2606,344000.0
2012-04-19 15:00:00,9.85,9.87,9.85,9.86,239000.0,8.2606,8.2774,8.2606,8.269,239000.0
2012-04-19 15:10:00,9.86,9.88,9.85,9.86,283000.0,8.269,8.2858,8.2606,8.269,283000.0
2012-04-19 15:20:00,9.86,9.88,9.85,9.88,274000.0,8.269,8.2858,8.2606,8.2858,274000.0
2012-04-19 15:30:00,9.87,9.89,9.87,9.88,445000.0,8.2774,8.2942,8.2774,8.2858,445000.0
2012-04-19 15:40:00,9.88,9.9,9.88,9.88,558000.0,8.2858,8.3025,8.2858,8.2858,558000.0
2012-04-19 15:50:00,9.88,9.89,9.87,9.89,683000.0,8.2858,8.2942,8.2774,8.2942,683000.0
2012-04-20 09:30:00,9.92,9.94,9.84,9.93,282000.0,8.3193,8.3361,8.2522,8.3277,282000.0
2012-04-20 09:40:00,9.94,9.94,9.88,9.92,229000.0,8.3361,8.3361,8.2858,8.3193,229000.0
2012-04-20 09:50:00,9.92,9.97,9.91,9.96,147000.0,8.3193,8.3613,8.3109,8.3529,147000.0
2012-04-20 10:00:00,9.96,9.97,9.94,9.96,126000.0,8.3529,8.3613,8.3361,8.3529,126000.0
2012-04-20 10:10:00,9.96,9.96,9.95,9.96,79000.0,8.3529,8.3529,8.3445,8.3529,79000.0
2012-04-20 10:20:00,9.96,9.97,9.95,9.96,119000.0,8.3529,8.3613,8.3445,8.3529,119000.0
2012-04-20 10:30:00,9.97,9.99,9.96,9.98,180000.0,8.3613,8.378,8.3529,8.3696,180000.0
2012-04-20 10:40:00,9.98,9.98,9.97,9.97,50000.0,8.3696,8.3696,8.3613,8.3613,50000.0
2012-04-20 10:50:00,9.97,9.97,9.97,9.97,42000.0,8.3613,8.3613,8.3613,8.3613,42000.0
2012-04-20 11:00:00,9.97,9.97,9.95,9.96,80000.0,8.3613,8.3613,8.3445,8.3529,80000.0
2012-04-20 11:10:00,9.96,9.99,9.96,9.98,140000.0,8.3529,8.378,8.3529,8.3696,140000.0
2012-04-20 11:20:00,9.98,9.98,9.97,9.98,59000.0,8.3696,8.3696,8.3613,8.3696,59000.0
2012-04-20 11:30:00,9.98,9.98,9.97,9.98,49000.0,8.3696,8.3696,8.3613,8.3696,49000.0
2012-04-20 11:40:00,9.98,9.99,9.98,9.98,62000.0,8.3696,8.378,8.3696,8.3696,62000.0
2012-04-20 11:50:00,9.98,9.98,9.98,9.98,58000.0,8.3696,8.3696,8.3696,8.3696,58000.0
2012-04-20 12:00:00,9.98,9.99,9.98,9.98,68000.0,8.3696,8.378,8.3696,8.3696,68000.0
2012-04-20 12:10:00,9.98,9.98,9.97,9.97,32000.0,8.3696,8.3696,8.3613,8.3613,32000.0
2012-04-20 12:20:00,9.97,9.98,9.96,9.97,65000.0,8.3613,8.3696,8.3529,8.3613,65000.0
2012-04-20 12:30:00,9.97,9.97,9.96,9.96,38000.0,8.3613,8.3613,8.3529,8.3529,38000.0
2012-04-20 12:40:00,9.97,9.97,9.95,9.95,89000.0,8.3613,8.3613,8.3445,8.3445,89000.0
2012-04-20 12:50:00,9.95,9.95,9.94,9.95,103000.0,8.3445,8.3445,8.3361,8.3445,103000.0
2012-04-20 13:00:00,9.95,9.95,9.91,9.94,370000.0,8.3445,8.3445,8.3109,8.3361,370000.0
2012-04-20 13:10:00,9.95,9.97,9.95,9.97,64000.0,8.3445,8.3613,8.3445,8.3613,64000.0
2012-04-20 13:20:00,9.97,9.98,9.94,9.94,181000.0,8.3613,8.3696,8.3361,8.3361,181000.0
2012-04-20 13:30:00,9.94,9.95,9.93,9.95,101000.0,8.3361,8.3445,8.3277,8.3445,101000.0
2012-04-20 13:40:00,9.95,9.96,9.94,9.95,124000.0,8.3445,8.3529,8.3361,8.3445,124000.0
2012-04-20 13:50:00,9.95,9.95,9.92,9.93,284000.0,8.3445,8.3445,8.3193,8.3277,284000.0
2012-04-20 14:00:00,9.94,9.94,9.92,9.92,110000.0,8.3361,8.3361,8.3193,8.3193,110000.0
2012-04-20 14:10:00,9.92,9.94,9.92,9.93,114000.0,8.3193,8.3361,8.3193,8.3277,114000.0
2012-04-20 14:20:00,9.93,9.95,9.92,9.95,65000.0,8.3277,8.3445,8.3193,8.3445,65000.0
2012-04-20 14:30:00,9.95,9.95,9.94,9.95,33000.0,8.3445,8.3445,8.3361,8.3445,33000.0
2012-04-20 14:40:00,9.95,9.95,9.94,9.95,47000.0,8.3445,8.3445,8.3361,8.3445,47000.0
2012-04-20 14:50:00,9.95,9.96,9.94,9.95,125000.0,8.3445,8.3529,8.3361,8.3445,125000.0
2012-04-20 15:00:00,9.94,9.95,9.93,9.93,183000.0,8.3361,8.3445,8.3277,8.3277,183000.0
2012-04-20 15:10:00,9.93,9.95,9.93,9.95,159000.0,8.3277,8.3445,8.3277,8.3445,159000.0
2012-04-20 15:20:00,9.94,9.96,9.94,9.95,129000.0,8.3361,8.3529,8.3361,8.3445,129000.0
2012-04-20 15:30:00,9.95,9.96,9.95,9.95,107000.0,8.3445,8.3529,8.3445,8.3445,107000.0
2012-04-20 15:40:00,9.96,9.97,9.96,9.97,233000.0,8.3529,8.3613,8.3529,8.3613,233000.0
2012-04-20 15:50:00,9.96,9.97,9.94,9.95,394000.0,8.3529,8.3613,8.3361,8.3445,394000.0
2012-04-23 09:30:00,9.86,9.91,9.83,9.87,223000.0,8.269,8.3109,8.2438,8.2774,223000.0
2012-04-23 09:40:00,9.87,9.88,9.83,9.84,223000.0,8.2774,8.2858,8.2438,8.2522,223000.0
2012-04-23 09:50:00,9.85,9.87,9.8,9.81,296000.0,8.2606,8.2774,8.2187,8.2271,296000.0
2012-04-23 10:00:00,9.81,9.83,9.77,9.79,312000.0,8.2271,8.2438,8.1935,8.2103,312000.0
2012-04-23 10:10:00,9.79,9.83,9.78,9.83,159000.0,8.2103,8.2438,8.2019,8.2438,159000.0
2012-04-23 10:20:00,9.83,9.86,9.83,9.85,87000.0,8.2438,8.269,8.2438,8.2606,87000.0
2012-04-23 10:30:00,9.84,9.87,9.83,9.84,245000.0,8.2522,8.2774,8.2438,8.2522,245000.0
2012-04-23 10:40:00,9.83,9.84,9.82,9.83,224000.0,8.2438,8.2522,8.2355,8.2438,224000.0
2012-04-23 10:50:00,9.83,9.85,9.82,9.83,170000.0,8.2438,8.2606,8.2355,8.2438,170000.0
2012-04-23 11:00:00,9.84,9.87,9.83,9.87,374000.0,8.2522,8.2774,8.2438,8.2774,374000.0
2012-04-23 11:10:00,9.87,9.88,9.85,9.85,749000.0,8.2774,8.2858,8.2606,8.2606,749000.0
2012-04-23 11:20:00,9.85,9.85,9.84,9.84,63000.0,8.2606,8.2606,8.2522,8.2522,63000.0
2012-04-23 11:30:00,9.85,9.85,9.83,9.83,79000.0,8.2606,8.2606,8.2438,8.2438,79000.0
2012-04-23 11:40:00,9.83,9.84,9.83,9.84,198000.0,8.2438,8.2522,8.2438,8.2522,198000.0
2012-04-23 11:50:00,9.84,9.84,9.83,9.83,87000.0,8.2522,8.2522,8.2438,8.2438,87000.0
2012-04-23 12:00:00,9.84,9.85,9.83,9.85,95000.0,8.2522,8.2606,8.2438,8.2606,95000.0
2012-04-23 12:10:00,9.84,9.84,9.84,9.84,32000.0,8.2522,8.2522,8.2522,8.2522,32000.0
2012-04-23 12:20:00,9.84,9.84,9.84,9.84,36000.0,8.2522,8.2522,8.2522,8.2522,36000.0
2012-04-23 12:30:00,9.84,9.84,9.83,9.84,23000.0,8.2522,8.2522,8.2438,8.2522,23000.0
2012-04-23 12:40:00,9.84,9.84,9.83,9.84,121000.0,8.2522,8.2522,8.2438,8.2522,121000.0
2012-04-23 12:50:00,9.84,9.85,9.83,9.85,173000.0,8.2522,8.2606,8.2438,8.2606,173000.0
2012-04-23 13:00:00,9.85,9.85,9.84,9.85,15000.0,8.2606,8.2606,8.2522,8.2606,15000.0
2012-04-23 13:10:00,9.84,9.85,9.84,9.85,29000.0,8.2522,8.2606,8.2522,8.2606,29000.0
2012-04-23 13:20:00,9.85,9.85,9.85,9.85,278000.0,8.2606,8.2606,8.2606,8.2606,278000.0
2012-04-23 13:30:00,9.85,9.86,9.85,9.86,34000.0,8.2606,8.269,8.2606,8.269,34000.0
2012-04-23 13:40:00,9.86,9.87,9.86,9.86,31000.0,8.269,8.2774,8.269,8.269,31000.0
2012-04-23 13:50:00,9.86,9.88,9.86,9.88,38000.0,8.269,8.2858,8.269,8.2858,38000.0
2012-04-23 14:00:00,9.87,9.88,9.86,9.87,39000.0,8.2774,8.2858,8.269,8.2774,39000.0
2012-04-23 14:10:00,9.87,9.89,9.87,9.89,62000.0,8.2774,8.2942,8.2774,8.2942,62000.0
2012-04-23 14:20:00,9.89,9.91,9.89,9.9,68000.0,8.2942,8.3109,8.2942,8.3025,68000.0
2012-04-23 14:30:00,9.9,9.93,9.9,9.93,169000.0,8.3025,8.3277,8.3025,8.3277,169000.0
2012-04-23 14:40:00,9.93,9.94,9.9,9.9,119000.0,8.3277,8.3361,8.3025,8.3025,119000.0
2012-04-23 14:50:00,9.9,9.9,9.88,9.88,93000.0,8.3025,8.3025,8.2858,8.2858,93000.0
2012-04-23 15:00:00,9.88,9.91,9.88,9.9,95000.0,8.2858,8.3109,8.2858,8.3025,95000.0
2012-04-23 15:10:00,9.9,9.93,9.9,9.92,111000.0,8.3025,8.3277,8.3025,8.3193,111000.0
2012-04-23 15:20:00,9.92,9.94,9.91,9.94,117000.0,8.3193,8.3361,8.3109,8.3361,117000.0
2012-04-23 15:30:00,9.93,9.95,9.93,9.95,142000.0,8.3277,8.3445,8.3277,8.3445,142000.0
2012-04-23 15:40:00,9.95,9.95,9.94,9.95,179000.0,8.3445,8.3445,8.3361,8.3445,179000.0
2012-04-23 15:50:00,9.94,9.95,9.93,9.94,382000.0,8.3361,8.3445,8.3277,8.3361,382000.0
2012-04-24 09:30:00,9.9,9.94,9.85,9.85,179000.0,8.3025,8.3361,8.2606,8.2606,179000.0
2012-04-24 09:40:00,9.86,9.87,9.83,9.85,234000.0,8.269,8.2774,8.2438,8.2606,234000.0
2012-04-24 09:50:00,9.86,9.86,9.84,9.85,376000.0,8.269,8.269,8.2522,8.2606,376000.0
2012-04-24 10:00:00,9.85,9.91,9.85,9.9,230000.0,8.2606,8.3109,8.2606,8.3025,230000.0
2012-04-24 10:10:00,9.9,9.9,9.86,9.86,222000.0,8.3025,8.3025,8.269,8.269,222000.0
2012-04-24 10:20:00,9.85,9.87,9.85,9.87,167000.0,8.2606,8.2774,8.2606,8.2774,167000.0
2012-04-24 10:30:00,9.88,9.88,9.87,9.88,87000.0,8.2858,8.2858,8.2774,8.2858,87000.0
2012-04-24 10:40:00,9.87,9.9,9.86,9.86,209000.0,8.2774,8.3025,8.269,8.269,209000.0
2012-04-24 10:50:00,9.86,9.86,9.85,9.86,104000.0,8.269,8.269,8.2606,8.269,104000.0
2012-04-24 11:00:00,9.86,9.87,9.85,9.86,71000.0,8.269,8.2774,8.2606,8.269,71000.0
2012-04-24 11:10:00,9.87,9.9,9.86,9.88,83000.0,8.2774,8.3025,8.269,8.2858,83000.0
2012-04-24 11:20:00,9.88,9.89,9.87,9.88,132000.0,8.2858,8.2942,8.2774,8.2858,132000.0
2012-04-24 11:30:00,9.87,9.88,9.86,9.87,173000.0,8.2774,8.2858,8.269,8.2774,173000.0
2012-04-24 11:40:00,9.87,9.88,9.87,9.87,178000.0,8.2774,8.2858,8.2774,8.2774,178000.0
2012-04-24 11:50:00,9.87,9.88,9.86,9.86,151000.0,8.2774,8.2858,8.269,8.269,151000.0
2012-04-24 12:00:00,9.86,9.87,9.83,9.83,169000.0,8.269,8.2774,8.2438,8.2438,169000.0
2012-04-24 12:10:00,9.83,9.83,9.79,9.79,139000.0,8.2438,8.2438,8.2103,8.2103,139000.0
2012-04-24 12:20:00,9.79,9.8,9.76,9.76,120000.0,8.2103,8.2187,8.1851,8.1851,120000.0
2012-04-24 12:30:00,9.77,9.78,9.76,9.76,124000.0,8.1935,8.2019,8.1851,8.1851,124000.0
2012-04-24 12:40:00,9.76,9.77,9.75,9.77,197000.0,8.1851,8.1935,8.1768,8.1935,197000.0
2012-04-24 12:50:00,9.77,9.78,9.76,9.77,289000.0,8.1935,8.2019,8.1851,8.1935,289000.0
2012-04-24 13:00:00,9.77,9.78,9.77,9.78,190000.0,8.1935,8.2019,8.1935,8.2019,190000.0
2012-04-24 13:10:00,9.78,9.78,9.74,9.76,378000.0,8.2019,8.2019,8.1684,8.1851,378000.0
2012-04-24 13:20:00,9.76,9.77,9.75,9.76,66000.0,8.1851,8.1935,8.1768,8.1851,66000.0
2012-04-24 13:30:00,9.76,9.76,9.74,9.76,104000.0,8.1851,8.1851,8.1684,8.1851,104000.0
2012-04-24 13:40:00,9.76,9.76,9.72,9.72,153000.0,8.1851,8.1851,8.1516,8.1516,153000.0
2012-04-24 13:50:00,9.72,9.72,9.64,9.65,391000.0,8.1516,8.1516,8.0845,8.0929,391000.0
2012-04-24 14:00:00,9.65,9.68,9.63,9.68,284000.0,8.0929,8.118,8.0761,8.118,284000.0
2012-04-24 14:10:00,9.68,9.71,9.68,9.71,102000.0,8.118,8.1432,8.118,8.1432,102000.0
2012-04-24 14:20:00,9.71,9.71,9.7,9.7,499000.0,8.1432,8.1432,8.1348,8.1348,499000.0
2012-04-24 14:30:00,9.7,9.7,9.64,9.67,336000.0,8.1348,8.1348,8.0845,8.1097,336000.0
2012-04-24 14:40:00,9.67,9.67,9.59,9.6,766000.0,8.1097,8.1097,8.0426,8.051,766000.0
2012-04-24 14:50:00,9.6,9.65,9.6,9.64,191000.0,8.051,8.0929,8.051,8.0845,191000.0
2012-04-24 15:00:00,9.64,9.65,9.62,9.63,303000.0,8.0845,8.0929,8.0677,8.0761,303000.0
2012-04-24 15:10:00,9.63,9.65,9.61,9.61,257000.0,8.0761,8.0929,8.0593,8.0593,257000.0
2012-04-24 15:20:00,9.61,9.67,9.61,9.64,326000.0,8.0593,8.1097,8.0593,8.0845,326000.0
2012-04-24 15:30:00,9.65,9.67,9.63,9.66,492000.0,8.0929,8.1097,8.0761,8.1013,492000.0
2012-04-24 15:40:00,9.67,9.68,9.66,9.68,512000.0,8.1097,8.118,8.1013,8.118,512000.0
2012-04-24 15:50:00,9.68,9.71,9.67,9.69,671000.0,8.118,8.1432,8.1097,8.1264,671000.0
2012-04-25 09:30:00,9.75,9.79,9.66,9.72,454000.0,8.1768,8.2103,8.1013,8.1516,454000.0
2012-04-25 09:40:00,9.72,9.72,9.69,9.69,465000.0,8.1516,8.1516,8.1264,8.1264,465000.0
2012-04-25 09:50:00,9.69,9.74,9.69,9.74,394000.0,8.1264,8.1684,8.1264,8.1684,394000.0
2012-04-25 10:00:00,9.75,9.79,9.71,9.78,540000.0,8.1768,8.2103,8.1432,8.2019,540000.0
2012-04-25 10:10:00,9.79,9.8,9.75,9.8,299000.0,8.2103,8.2187,8.1768,8.2187,299000.0
2012-04-25 10:20:00,9.8,9.86,9.8,9.84,283000.0,8.2187,8.269,8.2187,8.2522,283000.0
2012-04-25 10:30:00,9.84,9.86,9.82,9.82,369000.0,8.2522,8.269,8.2355,8.2355,369000.0
2012-04-25 10:40:00,9.83,9.84,9.83,9.84,133000.0,8.2438,8.2522,8.2438,8.2522,133000.0
2012-04-25 10:50:00,9.84,9.84,9.82,9.82,110000.0,8.2522,8.2522,8.2355,8.2355,110000.0
2012-04-25 11:00:00,9.82,9.85,9.81,9.83,81000.0,8.2355,8.2606,8.2271,8.2438,81000.0
2012-04-25 11:10:00,9.83,9.84,9.81,9.82,94000.0,8.2438,8.2522,8.2271,8.2355,94000.0
2012-04-25 11:20:00,9.82,9.83,9.81,9.83,152000.0,8.2355,8.2438,8.2271,8.2438,152000.0
2012-04-25 11:30:00,9.84,9.84,9.82,9.83,128000.0,8.2522,8.2522,8.2355,8.2438,128000.0
2012-04-25 11:40:00,9.83,9.83,9.77,9.78,84000.0,8.2438,8.2438,8.1935,8.2019,84000.0
2012-04-25 11:50:00,9.78,9.8,9.78,9.79,69000.0,8.2019,8.2187,8.2019,8.2103,69000.0
2012-04-25 12:00:00,9.79,9.79,9.78,9.78,94000.0,8.2103,8.2103,8.2019,8.2019,94000.0
2012-04-25 12:10:00,9.78,9.79,9.78,9.78,173000.0,8.2019,8.2103,8.2019,8.2019,173000.0
2012-04-25 12:20:00,9.78,9.79,9.78,9.79,107000.0,8.2019,8.2103,8.2019,8.2103,107000.0
2012-04-25 12:30:00,9.79,9.81,9.78,9.8,95000.0,8.2103,8.2271,8.2019,8.2187,95000.0
2012-04-25 12:40:00,9.8,9.8,9.79,9.79,85000.0,8.2187,8.2187,8.2103,8.2103,85000.0
2012-04-25 12:50:00,9.79,9.8,9.79,9.8,112000.0,8.2103,8.2187,8.2103,8.2187,112000.0
2012-04-25 13:00:00,9.8,9.81,9.8,9.81,141000.0,8.2187,8.2271,8.2187,8.2271,141000.0
2012-04-25 13:10:00,9.81,9.82,9.81,9.81,153000.0,8.2271,8.2355,8.2271,8.2271,153000.0
2012-04-25 13:20:00,9.81,9.82,9.8,9.81,137000.0,8.2271,8.2355,8.2187,8.2271,137000.0
2012-04-25 13:30:00,9.81,9.82,9.81,9.81,108000.0,8.2271,8.2355,8.2271,8.2271,108000.0
2012-04-25 13:40:00,9.81,9.81,9.8,9.81,96000.0,8.2271,8.2271,8.2187,8.2271,96000.0
2012-04-25 13:50:00,9.81,9.81,9.81,9.81,127000.0,8.2271,8.2271,8.2271,8.2271,127000.0
2012-04-25 14:00:00,9.81,9.81,9.79,9.79,174000.0,8.2271,8.2271,8.2103,8.2103,174000.0
2012-04-25 14:10:00,9.79,9.82,9.79,9.82,137000.0,8.2103,8.2355,8.2103,8.2355,137000.0
2012-04-25 14:20:00,9.82,9.82,9.79,9.8,269000.0,8.2355,8.2355,8.2103,8.2187,269000.0
2012-04-25 14:30:00,9.8,9.81,9.77,9.77,249000.0,8.2187,8.2271,8.1935,8.1935,249000.0
2012-04-25 14:40:00,9.77,9.77,9.75,9.77,188000.0,8.1935,8.1935,8.1768,8.1935,188000.0
2012-04-25 14:50:00,9.77,9.77,9.76,9.77,274000.0,8.1935,8.1935,8.1851,8.1935,274000.0
2012-04-25 15:00:00,9.77,9.78,9.77,9.77,246000.0,8.1935,8.2019,8.1935,8.1935,246000.0
2012-04-25 15:10:00,9.77,9.77,9.75,9.77,333000.0,8.1935,8.1935,8.1768,8.1935,333000.0
2012-04-25 15:20:00,9.77,9.78,9.76,9.76,394000.0,8.1935,8.2019,8.1851,8.1851,394000.0
2012-04-25 15:30:00,9.76,9.77,9.75,9.76,444000.0,8.1851,8.1935,8.1768,8.1851,444000.0
2012-04-25 15:40:00,9.76,9.77,9.75,9.76,515000.0,8.1851,8.1935,8.1768,8.1851,515000.0
2012-04-25 15:50:00,9.76,9.77,9.74,9.75,851000.0,8.1851,8.1935,8.1684,8.1768,851000.0
2012-04-26 09:30:00,9.92,9.92,9.77,9.86,529000.0,8.3193,8.3193,8.1935,8.269,529000.0
2012-04-26 09:40:00,9.87,9.95,9.83,9.85,522000.0,8.2774,8.3445,8.2438,8.2606,522000.0
2012-04-26 09:50:00,9.85,9.85,9.75,9.78,548000.0,8.2606,8.2606,8.1768,8.2019,548000.0
2012-04-26 10:00:00,9.79,9.8,9.75,9.78,358000.0,8.2103,8.2187,8.1768,8.2019,358000.0
2012-04-26 10:10:00,9.78,9.8,9.77,9.8,210000.0,8.2019,8.2187,8.1935,8.2187,210000.0
2012-04-26 10:20:00,9.8,9.8,9.75,9.77,277000.0,8.2187,8.2187,8.1768,8.1935,277000.0
2012-04-26 10:30:00,9.77,9.78,9.68,9.7,455000.0,8.1935,8.2019,8.118,8.1348,455000.0
2012-04-26 10:40:00,9.7,9.75,9.67,9.72,338000.0,8.1348,8.1768,8.1097,8.1516,338000.0
2012-04-26 10:50:00,9.71,9.78,9.71,9.72,358000.0,8.1432,8.2019,8.1432,8.1516,358000.0
2012-04-26 11:00:00,9.72,9.76,9.72,9.74,130000.0,8.1516,8.1851,8.1516,8.1684,130000.0
2012-04-26 11:10:00,9.74,9.74,9.66,9.67,134000.0,8.1684,8.1684,8.1013,8.1097,134000.0
2012-04-26 11:20:00,9.67,9.69,9.65,9.68,173000.0,8.1097,8.1264,8.0929,8.118,173000.0
2012-04-26 11:30:00,9.68,9.69,9.67,9.68,123000.0,8.118,8.1264,8.1097,8.118,123000.0
2012-04-26 11:40:00,9.68,9.71,9.68,9.68,159000.0,8.118,8.1432,8.118,8.118,159000.0
2012-04-26 11:50:00,9.68,9.7,9.68,9.69,89000.0,8.118,8.1348,8.118,8.1264,89000.0
2012-04-26 12:00:00,9.7,9.72,9.7,9.71,86000.0,8.1348,8.1516,8.1348,8.1432,86000.0
2012-04-26 12:10:00,9.71,9.72,9.71,9.72,56000.0,8.1432,8.1516,8.1432,8.1516,56000.0
2012-04-26 12:20:00,9.72,9.72,9.71,9.71,76000.0,8.1516,8.1516,8.1432,8.1432,76000.0
2012-04-26 12:30:00,9.71,9.73,9.71,9.73,102000.0,8.1432,8.16,8.1432,8.16,102000.0
2012-04-26 12:40:00,9.73,9.73,9.72,9.72,79000.0,8.16,8.16,8.1516,8.1516,79000.0
2012-04-26 12:50:00,9.72,9.73,9.72,9.73,61000.0,8.1516,8.16,8.1516,8.16,61000.0
2012-04-26 13:00:00,9.73,9.73,9.72,9.72,74000.0,8.16,8.16,8.1516,8.1516,74000.0
2012-04-26 13:10:00,9.72,9.73,9.72,9.72,100000.0,8.1516,8.16,8.1516,8.1516,100000.0
2012-04-26 13:20:00,9.72,9.73,9.72,9.72,88000.0,8.1516,8.16,8.1516,8.1516,88000.0
2012-04-26 13:30:00,9.72,9.73,9.71,9.72,104000.0,8.1516,8.16,8.1432,8.1516,104000.0
2012-04-26 13:40:00,9.73,9.73,9.72,9.72,118000.0,8.16,8.16,8.1516,8.1516,118000.0
2012-04-26 13:50:00,9.72,9.73,9.72,9.73,139000.0,8.1516,8.16,8.1516,8.16,139000.0
2012-04-26 14:00:00,9.73,9.74,9.72,9.73,135000.0,8.16,8.1684,8.1516,8.16,135000.0
2012-04-26 14:10:00,9.73,9.77,9.73,9.77,105000.0,8.16,8.1935,8.16,8.1935,105000.0
2012-04-26 14:20:00,9.77,9.79,9.77,9.78,111000.0,8.1935,8.2103,8.1935,8.2019,111000.0
2012-04-26 14:30:00,9.78,9.79,9.77,9.79,114000.0,8.2019,8.2103,8.1935,8.2103,114000.0
2012-04-26 14:40:00,9.79,9.79,9.77,9.77,126000.0,8.2103,8.2103,8.1935,8.1935,126000.0
2012-04-26 14:50:00,9.77,9.79,9.76,9.78,93000.0,8.1935,8.2103,8.1851,8.2019,93000.0
2012-04-26 15:00:00,9.79,9.79,9.78,9.78,130000.0,8.2103,8.2103,8.2019,8.2019,130000.0
2012-04-26 15:10:00,9.78,9.8,9.77,9.8,192000.0,8.2019,8.2187,8.1935,8.2187,192000.0
2012-04-26 15:20:00,9.8,9.82,9.8,9.81,156000.0,8.2187,8.2355,8.2187,8.2271,156000.0
2012-04-26 15:30:00,9.81,9.81,9.79,9.79,219000.0,8.2271,8.2271,8.2103,8.2103,219000.0
2012-04-26 15:40:00,9.78,9.79,9.76,9.76,318000.0,8.2019,8.2103,8.1851,8.1851,318000.0
2012-04-26 15:50:00,9.76,9.77,9.74,9.77,642000.0,8.1851,8.1935,8.1684,8.1935,642000.0
2012-04-27 09:30:00,9.83,9.83,9.75,9.77,220000.0,8.2438,8.2438,8.1768,8.1935,220000.0
2012-04-27 09:40:00,9.77,9.78,9.73,9.73,431000.0,8.1935,8.2019,8.16,8.16,431000.0
2012-04-27 09:50:00,9.73,9.8,9.72,9.79,200000.0,8.16,8.2187,8.1516,8.2103,200000.0
2012-04-27 10:00:00,9.79,9.83,9.78,9.83,205000.0,8.2103,8.2438,8.2019,8.2438,205000.0
2012-04-27 10:10:00,9.82,9.85,9.81,9.84,447000.0,8.2355,8.2606,8.2271,8.2522,447000.0
2012-04-27 10:20:00,9.83,9.85,9.79,9.82,561000.0,8.2438,8.2606,8.2103,8.2355,561000.0
2012-04-27 10:30:00,9.81,9.86,9.81,9.85,152000.0,8.2271,8.269,8.2271,8.2606,152000.0
2012-04-27 10:40:00,9.85,9.86,9.83,9.86,310000.0,8.2606,8.269,8.2438,8.269,310000.0
2012-04-27 10:50:00,9.85,9.88,9.85,9.88,197000.0,8.2606,8.2858,8.2606,8.2858,197000.0
2012-04-27 11:00:00,9.88,9.88,9.87,9.88,133000.0,8.2858,8.2858,8.2774,8.2858,133000.0
2012-04-27 11:10:00,9.88,9.9,9.87,9.9,173000.0,8.2858,8.3025,8.2774,8.3025,173000.0
2012-04-27 11:20:00,9.89,9.94,9.89,9.92,280000.0,8.2942,8.3361,8.2942,8.3193,280000.0
2012-04-27 11:30:00,9.92,9.95,9.92,9.95,136000.0,8.3193,8.3445,8.3193,8.3445,136000.0
2012-04-27 11:40:00,9.96,9.96,9.89,9.9,164000.0,8.3529,8.3529,8.2942,8.3025,164000.0
2012-04-27 11:50:00,9.9,9.9,9.89,9.9,116000.0,8.3025,8.3025,8.2942,8.3025,116000.0
2012-04-27 12:00:00,9.9,9.94,9.9,9.93,83000.0,8.3025,8.3361,8.3025,8.3277,83000.0
2012-04-27 12:10:00,9.94,9.96,9.94,9.96,121000.0,8.3361,8.3529,8.3361,8.3529,121000.0
2012-04-27 12:20:00,9.97,9.97,9.96,9.96,90000.0,8.3613,8.3613,8.3529,8.3529,90000.0
2012-04-27 12:30:00,9.96,9.97,9.96,9.97,39000.0,8.3529,8.3613,8.3529,8.3613,39000.0
2012-04-27 12:40:00,9.97,9.98,9.97,9.98,66000.0,8.3613,8.3696,8.3613,8.3696,66000.0
2012-04-27 12:50:00,9.98,9.98,9.97,9.97,52000.0,8.3696,8.3696,8.3613,8.3613,52000.0
2012-04-27 13:00:00,9.97,9.98,9.96,9.96,54000.0,8.3613,8.3696,8.3529,8.3529,54000.0
2012-04-27 13:10:00,9.96,9.99,9.96,9.98,157000.0,8.3529,8.378,8.3529,8.3696,157000.0
2012-04-27 13:20:00,9.99,9.99,9.97,9.99,70000.0,8.378,8.378,8.3613,8.378,70000.0
2012-04-27 13:30:00,9.99,10.0,9.99,9.99,62000.0,8.378,8.3864,8.378,8.378,62000.0
2012-04-27 13:40:00,9.99,10.0,9.98,9.98,54000.0,8.378,8.3864,8.3696,8.3696,54000.0
2012-04-27 13:50:00,9.98,9.99,9.97,9.97,168000.0,8.3696,8.378,8.3613,8.3613,168000.0
2012-04-27 14:00:00,9.97,9.97,9.96,9.97,97000.0,8.3613,8.3613,8.3529,8.3613,97000.0
2012-04-27 14:10:00,9.97,9.97,9.96,9.97,51000.0,8.3613,8.3613,8.3529,8.3613,51000.0
2012-04-27 14:20:00,9.97,9.98,9.97,9.97,116000.0,8.3613,8.3696,8.3613,8.3613,116000.0
2012-04-27 14:30:00,9.97,9.98,9.96,9.97,99000.0,8.3613,8.3696,8.3529,8.3613,99000.0
2012-04-27 14:40:00,9.97,9.98,9.97,9.98,86000.0,8.3613,8.3696,8.3613,8.3696,86000.0
2012-04-27 14:50:00,9.98,9.99,9.98,9.98,88000.0,8.3696,8.378,8.3696,8.3696,88000.0
2012-04-27 15:00:00,9.98,10.0,9.97,9.99,205000.0,8.3696,8.3864,8.3613,8.378,205000.0
2012-04-27 15:10:00,9.99,10.0,9.99,9.99,129000.0,8.378,8.3864,8.378,8.378,129000.0
2012-04-27 15:20:00,9.99,10.0,9.97,9.98,118000.0,8.378,8.3864,8.3613,8.3696,118000.0
2012-04-27 15:30:00,9.98,9.98,9.96,9.96,203000.0,8.3696,8.3696,8.3529,8.3529,203000.0
2012-04-27 15:40:00,9.97,9.97,9.96,9.96,214000.0,8.3613,8.3613,8.3529,8.3529,214000.0
2012-04-27 15:50:00,9.96,9.97,9.94,9.95,404000.0,8.3529,8.3613,8.3361,8.3445,404000.0
2012-04-30 09:30:00,9.95,9.96,9.89,9.94,544000.0,8.3445,8.3529,8.2942,8.3361,544000.0
2012-04-30 09:40:00,9.95,9.95,9.87,9.9,193000.0,8.3445,8.3445,8.2774,8.3025,193000.0
2012-04-30 09:50:00,9.89,9.9,9.88,9.89,71000.0,8.2942,8.3025,8.2858,8.2942,71000.0
2012-04-30 10:00:00,9.88,9.9,9.88,9.88,313000.0,8.2858,8.3025,8.2858,8.2858,313000.0
2012-04-30 10:10:00,9.88,9.89,9.86,9.86,434000.0,8.2858,8.2942,8.269,8.269,434000.0
2012-04-30 10:20:00,9.86,9.87,9.83,9.84,272000.0,8.269,8.2774,8.2438,8.2522,272000.0
2012-04-30 10:30:00,9.83,9.84,9.82,9.82,173000.0,8.2438,8.2522,8.2355,8.2355,173000.0
2012-04-30 10:40:00,9.83,9.85,9.83,9.83,75000.0,8.2438,8.2606,8.2438,8.2438,75000.0
2012-04-30 10:50:00,9.84,9.84,9.81,9.83,86000.0,8.2522,8.2522,8.2271,8.2438,86000.0
2012-04-30 11:00:00,9.83,9.84,9.82,9.84,72000.0,8.2438,8.2522,8.2355,8.2522,72000.0
2012-04-30 11:10:00,9.84,9.85,9.84,9.85,40000.0,8.2522,8.2606,8.2522,8.2606,40000.0
2012-04-30 11:20:00,9.85,9.86,9.82,9.84,143000.0,8.2606,8.269,8.2355,8.2522,143000.0
2012-04-30 11:30:00,9.84,9.85,9.82,9.83,68000.0,8.2522,8.2606,8.2355,8.2438,68000.0
2012-04-30 11:40:00,9.83,9.85,9.83,9.85,114000.0,8.2438,8.2606,8.2438,8.2606,114000.0
2012-04-30 11:50:00,9.84,9.88,9.84,9.87,74000.0,8.2522,8.2858,8.2522,8.2774,74000.0
2012-04-30 12:00:00,9.87,9.87,9.84,9.85,66000.0,8.2774,8.2774,8.2522,8.2606,66000.0
2012-04-30 12:10:00,9.85,9.87,9.84,9.86,42000.0,8.2606,8.2774,8.2522,8.269,42000.0
2012-04-30 12:20:00,9.86,9.87,9.85,9.86,52000.0,8.269,8.2774,8.2606,8.269,52000.0
2012-04-30 12:30:00,9.86,9.86,9.84,9.85,47000.0,8.269,8.269,8.2522,8.2606,47000.0
2012-04-30 12:40:00,9.85,9.88,9.85,9.86,57000.0,8.2606,8.2858,8.2606,8.269,57000.0
2012-04-30 12:50:00,9.86,9.87,9.85,9.85,31000.0,8.269,8.2774,8.2606,8.2606,31000.0
2012-04-30 13:00:00,9.84,9.86,9.84,9.86,168000.0,8.2522,8.269,8.2522,8.269,168000.0
2012-04-30 13:10:00,9.86,9.86,9.83,9.83,79000.0,8.269,8.269,8.2438,8.2438,79000.0
2012-04-30 13:20:00,9.83,9.84,9.83,9.84,42000.0,8.2438,8.2522,8.2438,8.2522,42000.0
2012-04-30 13:30:00,9.84,9.84,9.83,9.83,72000.0,8.2522,8.2522,8.2438,8.2438,72000.0
2012-04-30 13:40:00,9.83,9.85,9.83,9.84,79000.0,8.2438,8.2606,8.2438,8.2522,79000.0
2012-04-30 13:50:00,9.85,9.85,9.85,9.85,35000.0,8.2606,8.2606,8.2606,8.2606,35000.0
2012-04-30 14:00:00,9.85,9.85,9.84,9.85,48000.0,8.2606,8.2606,8.2522,8.2606,48000.0
2012-04-30 14:10:00,9.85,9.85,9.83,9.83,65000.0,8.2606,8.2606,8.2438,8.2438,65000.0
2012-04-30 14:20:00,9.83,9.84,9.83,9.84,82000.0,8.2438,8.2522,8.2438,8.2522,82000.0
2012-04-30 14:30:00,9.84,9.84,9.83,9.83,120000.0,8.2522,8.2522,8.2438,8.2438,120000.0
2012-04-30 14:40:00,9.83,9.84,9.82,9.83,160000.0,8.2438,8.2522,8.2355,8.2438,160000.0
2012-04-30 14:50:00,9.83,9.83,9.81,9.81,157000.0,8.2438,8.2438,8.2271,8.2271,157000.0
2012-04-30 15:00:00,9.82,9.82,9.81,9.82,94000.0,8.2355,8.2355,8.2271,8.2355,94000.0
2012-04-30 15:10:00,9.81,9.82,9.81,9.82,74000.0,8.2271,8.2355,8.2271,8.2355,74000.0
2012-04-30 15:20:00,9.82,9.84,9.82,9.84,163000.0,8.2355,8.2522,8.2355,8.2522,163000.0
2012-04-30 15:30:00,9.84,9.85,9.84,9.85,128000.0,8.2522,8.2606,8.2522,8.2606,128000.0
2012-04-30 15:40:00,9.85,9.86,9.84,9.84,116000.0,8.2606,8.269,8.2522,8.2522,116000.0
2012-04-30 15:50:00,9.85,9.86,9.83,9.84,369000.0,8.2606,8.269,8.2438,8.2522,369000.0
2012-05-01 09:30:00,9.86,9.86,9.77,9.82,347000.0,8.269,8.269,8.1935,8.2355,347000.0
2012-05-01 09:40:00,9.82,9.85,9.82,9.82,162000.0,8.2355,8.2606,8.2355,8.2355,162000.0
2012-05-01 09:50:00,9.82,9.84,9.8,9.8,116000.0,8.2355,8.2522,8.2187,8.2187,116000.0
2012-05-01 10:00:00,9.8,9.94,9.8,9.92,191000.0,8.2187,8.3361,8.2187,8.3193,191000.0
2012-05-01 10:10:00,9.92,9.94,9.91,9.94,82000.0,8.3193,8.3361,8.3109,8.3361,82000.0
2012-05-01 10:20:00,9.94,9.97,9.94,9.97,76000.0,8.3361,8.3613,8.3361,8.3613,76000.0
2012-05-01 10:30:00,9.97,9.99,9.95,9.95,175000.0,8.3613,8.378,8.3445,8.3445,175000.0
2012-05-01 10:40:00,9.95,9.95,9.93,9.93,110000.0,8.3445,8.3445,8.3277,8.3277,110000.0
2012-05-01 10:50:00,9.93,9.95,9.93,9.94,99000.0,8.3277,8.3445,8.3277,8.3361,99000.0
2012-05-01 11:00:00,9.94,9.95,9.94,9.95,115000.0,8.3361,8.3445,8.3361,8.3445,115000.0
2012-05-01 11:10:00,9.95,9.98,9.94,9.98,78000.0,8.3445,8.3696,8.3361,8.3696,78000.0
2012-05-01 11:20:00,9.97,9.97,9.95,9.95,48000.0,8.3613,8.3613,8.3445,8.3445,48000.0
2012-05-01 11:30:00,9.95,9.96,9.94,9.94,77000.0,8.3445,8.3529,8.3361,8.3361,77000.0
2012-05-01 11:40:00,9.94,9.94,9.92,9.92,122000.0,8.3361,8.3361,8.3193,8.3193,122000.0
2012-05-01 11:50:00,9.92,9.94,9.92,9.93,66000.0,8.3193,8.3361,8.3193,8.3277,66000.0
2012-05-01 12:00:00,9.94,9.94,9.92,9.92,67000.0,8.3361,8.3361,8.3193,8.3193,67000.0
2012-05-01 12:10:00,9.92,9.92,9.91,9.92,78000.0,8.3193,8.3193,8.3109,8.3193,78000.0
2012-05-01 12:20:00,9.93,9.95,9.93,9.94,106000.0,8.3277,8.3445,8.3277,8.3361,106000.0
2012-05-01 12:30:00,9.94,9.95,9.94,9.95,102000.0,8.3361,8.3445,8.3361,8.3445,102000.0
2012-05-01 12:40:00,9.94,9.95,9.94,9.94,69000.0,8.3361,8.3445,8.3361,8.3361,69000.0
2012-05-01 12:50:00,9.94,9.94,9.93,9.93,88000.0,8.3361,8.3361,8.3277,8.3277,88000.0
2012-05-01 13:00:00,9.93,9.95,9.93,9.94,114000.0,8.3277,8.3445,8.3277,8.3361,114000.0
2012-05-01 13:10:00,9.94,9.95,9.93,9.93,99000.0,8.3361,8.3445,8.3277,8.3277,99000.0
2012-05-01 13:20:00,9.93,9.93,9.91,9.91,76000.0,8.3277,8.3277,8.3109,8.3109,76000.0
2012-05-01 13:30:00,9.91,9.92,9.9,9.91,94000.0,8.3109,8.3193,8.3025,8.3109,94000.0
2012-05-01 13:40:00,9.91,9.91,9.9,9.9,39000.0,8.3109,8.3109,8.3025,8.3025,39000.0
2012-05-01 13:50:00,9.9,9.9,9.9,9.9,53000.0,8.3025,8.3025,8.3025,8.3025,53000.0
2012-05-01 14:00:00,9.9,9.9,9.89,9.9,37000.0,8.3025,8.3025,8.2942,8.3025,37000.0
2012-05-01 14:10:00,9.89,9.9,9.88,9.89,80000.0,8.2942,8.3025,8.2858,8.2942,80000.0
2012-05-01 14:20:00,9.88,9.89,9.86,9.88,61000.0,8.2858,8.2942,8.269,8.2858,61000.0
2012-05-01 14:30:00,9.89,9.89,9.88,9.89,62000.0,8.2942,8.2942,8.2858,8.2942,62000.0
2012-05-01 14:40:00,9.88,9.89,9.87,9.89,227000.0,8.2858,8.2942,8.2774,8.2942,227000.0
2012-05-01 14:50:00,9.89,9.9,9.88,9.88,101000.0,8.2942,8.3025,8.2858,8.2858,101000.0
2012-05-01 15:00:00,9.89,9.89,9.87,9.88,64000.0,8.2942,8.2942,8.2774,8.2858,64000.0
2012-05-01 15:10:00,9.88,9.89,9.87,9.88,393000.0,8.2858,8.2942,8.2774,8.2858,393000.0
2012-05-01 15:20:00,9.88,9.9,9.86,9.89,375000.0,8.2858,8.3025,8.269,8.2942,375000.0
2012-05-01 15:30:00,9.89,9.89,9.86,9.86,253000.0,8.2942,8.2942,8.269,8.269,253000.0
2012-05-01 15:40:00,9.86,9.87,9.85,9.86,205000.0,8.269,8.2774,8.2606,8.269,205000.0
2012-05-01 15:50:00,9.86,9.86,9.83,9.84,604000.0,8.269,8.269,8.2438,8.2522,604000.0
2012-05-02 09:30:00,9.8,9.88,9.76,9.88,471000.0,8.2187,8.2858,8.1851,8.2858,471000.0
2012-05-02 09:40:00,9.88,9.92,9.87,9.91,99000.0,8.2858,8.3193,8.2774,8.3109,99000.0
2012-05-02 09:50:00,9.92,9.92,9.84,9.86,132000.0,8.3193,8.3193,8.2522,8.269,132000.0
2012-05-02 10:00:00,9.86,9.88,9.84,9.88,56000.0,8.269,8.2858,8.2522,8.2858,56000.0
2012-05-02 10:10:00,9.88,9.89,9.84,9.86,145000.0,8.2858,8.2942,8.2522,8.269,145000.0
2012-05-02 10:20:00,9.86,9.86,9.85,9.85,72000.0,8.269,8.269,8.2606,8.2606,72000.0
2012-05-02 10:30:00,9.85,9.87,9.85,9.87,100000.0,8.2606,8.2774,8.2606,8.2774,100000.0
2012-05-02 10:40:00,9.86,9.89,9.85,9.88,98000.0,8.269,8.2942,8.2606,8.2858,98000.0
2012-05-02 10:50:00,9.88,9.94,9.88,9.94,84000.0,8.2858,8.3361,8.2858,8.3361,84000.0
2012-05-02 11:00:00,9.94,9.95,9.93,9.94,114000.0,8.3361,8.3445,8.3277,8.3361,114000.0
2012-05-02 11:10:00,9.93,9.94,9.93,9.94,43000.0,8.3277,8.3361,8.3277,8.3361,43000.0
2012-05-02 11:20:00,9.95,9.97,9.94,9.95,256000.0,8.3445,8.3613,8.3361,8.3445,256000.0
2012-05-02 11:30:00,9.94,9.97,9.94,9.95,116000.0,8.3361,8.3613,8.3361,8.3445,116000.0
2012-05-02 11:40:00,9.96,9.97,9.95,9.96,58000.0,8.3529,8.3613,8.3445,8.3529,58000.0
2012-05-02 11:50:00,9.96,9.97,9.96,9.96,55000.0,8.3529,8.3613,8.3529,8.3529,55000.0
2012-05-02 12:00:00,9.96,9.97,9.94,9.94,57000.0,8.3529,8.3613,8.3361,8.3361,57000.0
2012-05-02 12:10:00,9.94,9.97,9.94,9.95,263000.0,8.3361,8.3613,8.3361,8.3445,263000.0
2012-05-02 12:20:00,9.95,9.97,9.95,9.97,179000.0,8.3445,8.3613,8.3445,8.3613,179000.0
2012-05-02 12:30:00,9.97,9.99,9.97,9.98,147000.0,8.3613,8.378,8.3613,8.3696,147000.0
2012-05-02 12:40:00,9.98,10.0,9.98,9.99,298000.0,8.3696,8.3864,8.3696,8.378,298000.0
2012-05-02 12:50:00,9.99,10.03,9.99,10.0,408000.0,8.378,8.4116,8.378,8.3864,408000.0
2012-05-02 13:00:00,10.0,10.02,9.99,10.02,292000.0,8.3864,8.4032,8.378,8.4032,292000.0
2012-05-02 13:10:00,10.02,10.04,10.0,10.03,228000.0,8.4032,8.42,8.3864,8.4116,228000.0
2012-05-02 13:20:00,10.03,10.03,10.0,10.01,113000.0,8.4116,8.4116,8.3864,8.3948,113000.0
2012-05-02 13:30:00,10.01,10.01,9.99,10.01,74000.0,8.3948,8.3948,8.378,8.3948,74000.0
2012-05-02 13:40:00,10.01,10.04,10.01,10.03,186000.0,8.3948,8.42,8.3948,8.4116,186000.0
2012-05-02 13:50:00,10.04,10.06,10.03,10.05,178000.0,8.42,8.4367,8.4116,8.4283,178000.0
2012-05-02 14:00:00,10.05,10.08,10.05,10.07,151000.0,8.4283,8.4535,8.4283,8.4451,151000.0
2012-05-02 14:10:00,10.07,10.08,10.06,10.07,129000.0,8.4451,8.4535,8.4367,8.4451,129000.0
2012-05-02 14:20:00,10.07,10.07,10.05,10.06,126000.0,8.4451,8.4451,8.4283,8.4367,126000.0
2012-05-02 14:30:00,10.06,10.06,10.04,10.04,257000.0,8.4367,8.4367,8.42,8.42,257000.0
2012-05-02 14:40:00,10.04,10.05,10.03,10.03,101000.0,8.42,8.4283,8.4116,8.4116,101000.0
2012-05-02 14:50:00,10.04,10.04,10.04,10.04,109000.0,8.42,8.42,8.42,8.42,109000.0
2012-05-02 15:00:00,10.04,10.05,10.0,10.02,269000.0,8.42,8.4283,8.3864,8.4032,269000.0
2012-05-02 15:10:00,10.02,10.02,9.99,10.01,230000.0,8.4032,8.4032,8.378,8.3948,230000.0
2012-05-02 15:20:00,10.01,10.01,9.99,9.99,216000.0,8.3948,8.3948,8.378,8.378,216000.0
2012-05-02 15:30:00,9.99,10.0,9.97,9.98,221000.0,8.378,8.3864,8.3613,8.3696,221000.0
2012-05-02 15:40:00,9.98,10.02,9.97,10.01,492000.0,8.3696,8.4032,8.3613,8.3948,492000.0
2012-05-02 15:50:00,10.0,10.0,9.97,9.98,589000.0,8.3864,8.3864,8.3613,8.3696,589000.0
2012-05-03 09:30:00,10.01,10.1,9.99,9.99,250000.0,8.3948,8.4703,8.378,8.378,250000.0
2012-05-03 09:40:00,9.98,10.0,9.93,9.99,199000.0,8.3696,8.3864,8.3277,8.378,199000.0
2012-05-03 09:50:00,10.0,10.03,9.99,10.02,172000.0,8.3864,8.4116,8.378,8.4032,172000.0
2012-05-03 10:00:00,10.02,10.03,9.99,10.01,183000.0,8.4032,8.4116,8.378,8.3948,183000.0
2012-05-03 10:10:00,10.01,10.02,9.97,9.97,139000.0,8.3948,8.4032,8.3613,8.3613,139000.0
2012-05-03 10:20:00,9.96,9.99,9.93,9.99,148000.0,8.3529,8.378,8.3277,8.378,148000.0
2012-05-03 10:30:00,10.0,10.03,9.99,10.02,72000.0,8.3864,8.4116,8.378,8.4032,72000.0
2012-05-03 10:40:00,10.02,10.05,10.02,10.05,74000.0,8.4032,8.4283,8.4032,8.4283,74000.0
2012-05-03 10:50:00,10.05,10.05,10.03,10.05,81000.0,8.4283,8.4283,8.4116,8.4283,81000.0
2012-05-03 11:00:00,10.04,10.06,10.04,10.05,96000.0,8.42,8.4367,8.42,8.4283,96000.0
2012-05-03 11:10:00,10.05,10.05,10.02,10.03,133000.0,8.4283,8.4283,8.4032,8.4116,133000.0
2012-05-03 11:20:00,10.02,10.04,10.02,10.02,127000.0,8.4032,8.42,8.4032,8.4032,127000.0
2012-05-03 11:30:00,10.02,10.03,10.01,10.01,80000.0,8.4032,8.4116,8.3948,8.3948,80000.0
2012-05-03 11:40:00,10.01,10.02,9.98,9.98,58000.0,8.3948,8.4032,8.3696,8.3696,58000.0
2012-05-03 11:50:00,9.98,9.99,9.96,9.96,127000.0,8.3696,8.378,8.3529,8.3529,127000.0
2012-05-03 12:00:00,9.95,9.96,9.92,9.93,70000.0,8.3445,8.3529,8.3193,8.3277,70000.0
2012-05-03 12:10:00,9.93,9.94,9.93,9.94,35000.0,8.3277,8.3361,8.3277,8.3361,35000.0
2012-05-03 12:20:00,9.94,9.94,9.91,9.93,39000.0,8.3361,8.3361,8.3109,8.3277,39000.0
2012-05-03 12:30:00,9.93,9.95,9.93,9.93,82000.0,8.3277,8.3445,8.3277,8.3277,82000.0
2012-05-03 12:40:00,9.93,9.93,9.92,9.92,55000.0,8.3277,8.3277,8.3193,8.3193,55000.0
2012-05-03 12:50:00,9.92,9.93,9.9,9.9,61000.0,8.3193,8.3277,8.3025,8.3025,61000.0
2012-05-03 13:00:00,9.9,9.91,9.89,9.89,120000.0,8.3025,8.3109,8.2942,8.2942,120000.0
2012-05-03 13:10:00,9.89,9.9,9.88,9.9,55000.0,8.2942,8.3025,8.2858,8.3025,55000.0
2012-05-03 13:20:00,9.9,9.91,9.88,9.91,106000.0,8.3025,8.3109,8.2858,8.3109,106000.0
2012-05-03 13:30:00,9.91,9.92,9.9,9.9,87000.0,8.3109,8.3193,8.3025,8.3025,87000.0
2012-05-03 13:40:00,9.9,9.9,9.88,9.88,111000.0,8.3025,8.3025,8.2858,8.2858,111000.0
2012-05-03 13:50:00,9.88,9.88,9.86,9.87,71000.0,8.2858,8.2858,8.269,8.2774,71000.0
2012-05-03 14:00:00,9.87,9.88,9.86,9.88,78000.0,8.2774,8.2858,8.269,8.2858,78000.0
2012-05-03 14:10:00,9.89,9.89,9.87,9.89,67000.0,8.2942,8.2942,8.2774,8.2942,67000.0
2012-05-03 14:20:00,9.89,9.9,9.89,9.89,93000.0,8.2942,8.3025,8.2942,8.2942,93000.0
2012-05-03 14:30:00,9.89,9.9,9.89,9.89,65000.0,8.2942,8.3025,8.2942,8.2942,65000.0
2012-05-03 14:40:00,9.89,9.89,9.85,9.86,127000.0,8.2942,8.2942,8.2606,8.269,127000.0
2012-05-03 14:50:00,9.86,9.87,9.86,9.87,51000.0,8.269,8.2774,8.269,8.2774,51000.0
2012-05-03 15:00:00,9.87,9.87,9.86,9.87,85000.0,8.2774,8.2774,8.269,8.2774,85000.0
2012-05-03 15:10:00,9.87,9.89,9.87,9.89,182000.0,8.2774,8.2942,8.2774,8.2942,182000.0
2012-05-03 15:20:00,9.89,9.91,9.89,9.9,125000.0,8.2942,8.3109,8.2942,8.3025,125000.0
2012-05-03 15:30:00,9.9,9.91,9.88,9.88,128000.0,8.3025,8.3109,8.2858,8.2858,128000.0
2012-05-03 15:40:00,9.88,9.91,9.87,9.9,167000.0,8.2858,8.3109,8.2774,8.3025,167000.0
2012-05-03 15:50:00,9.9,9.91,9.89,9.9,289000.0,8.3025,8.3109,8.2942,8.3025,289000.0
2012-05-04 09:30:00,9.85,9.88,9.81,9.82,215000.0,8.2606,8.2858,8.2271,8.2355,215000.0
2012-05-04 09:40:00,9.81,9.81,9.75,9.75,326000.0,8.2271,8.2271,8.1768,8.1768,326000.0
2012-05-04 09:50:00,9.76,9.81,9.76,9.8,586000.0,8.1851,8.2271,8.1851,8.2187,586000.0
2012-05-04 10:00:00,9.8,9.84,9.8,9.83,182000.0,8.2187,8.2522,8.2187,8.2438,182000.0
2012-05-04 10:10:00,9.83,9.84,9.82,9.82,285000.0,8.2438,8.2522,8.2355,8.2355,285000.0
2012-05-04 10:20:00,9.83,9.86,9.83,9.83,148000.0,8.2438,8.269,8.2438,8.2438,148000.0
2012-05-04 10:30:00,9.83,9.83,9.79,9.8,245000.0,8.2438,8.2438,8.2103,8.2187,245000.0
2012-05-04 10:40:00,9.8,9.8,9.78,9.79,180000.0,8.2187,8.2187,8.2019,8.2103,180000.0
2012-05-04 10:50:00,9.79,9.81,9.78,9.8,102000.0,8.2103,8.2271,8.2019,8.2187,102000.0
2012-05-04 11:00:00,9.8,9.8,9.76,9.76,201000.0,8.2187,8.2187,8.1851,8.1851,201000.0
2012-05-04 11:10:00,9.76,9.77,9.74,9.74,288000.0,8.1851,8.1935,8.1684,8.1684,288000.0
2012-05-04 11:20:00,9.74,9.74,9.71,9.71,309000.0,8.1684,8.1684,8.1432,8.1432,309000.0
2012-05-04 11:30:00,9.71,9.71,9.65,9.67,419000.0,8.1432,8.1432,8.0929,8.1097,419000.0
2012-05-04 11:40:00,9.67,9.68,9.63,9.63,437000.0,8.1097,8.118,8.0761,8.0761,437000.0
2012-05-04 11:50:00,9.63,9.65,9.62,9.64,254000.0,8.0761,8.0929,8.0677,8.0845,254000.0
2012-05-04 12:00:00,9.64,9.64,9.62,9.63,252000.0,8.0845,8.0845,8.0677,8.0761,252000.0
2012-05-04 12:10:00,9.63,9.65,9.61,9.61,157000.0,8.0761,8.0929,8.0593,8.0593,157000.0
2012-05-04 12:20:00,9.61,9.64,9.58,9.63,559000.0,8.0593,8.0845,8.0342,8.0761,559000.0
2012-05-04 12:30:00,9.63,9.64,9.61,9.63,260000.0,8.0761,8.0845,8.0593,8.0761,260000.0
2012-05-04 12:40:00,9.64,9.65,9.62,9.63,177000.0,8.0845,8.0929,8.0677,8.0761,177000.0
2012-05-04 12:50:00,9.63,9.63,9.6,9.6,111000.0,8.0761,8.0761,8.051,8.051,111000.0
2012-05-04 13:00:00,9.6,9.62,9.6,9.61,193000.0,8.051,8.0677,8.051,8.0593,193000.0
2012-05-04 13:10:00,9.61,9.62,9.59,9.61,198000.0,8.0593,8.0677,8.0426,8.0593,198000.0
2012-05-04 13:20:00,9.61,9.62,9.6,9.61,134000.0,8.0593,8.0677,8.051,8.0593,134000.0
2012-05-04 13:30:00,9.61,9.62,9.61,9.61,276000.0,8.0593,8.0677,8.0593,8.0593,276000.0
2012-05-04 13:40:00,9.61,9.62,9.61,9.62,182000.0,8.0593,8.0677,8.0593,8.0677,182000.0
2012-05-04 13:50:00,9.63,9.66,9.63,9.64,284000.0,8.0761,8.1013,8.0761,8.0845,284000.0
2012-05-04 14:00:00,9.65,9.65,9.61,9.62,180000.0,8.0929,8.0929,8.0593,8.0677,180000.0
2012-05-04 14:10:00,9.62,9.62,9.6,9.6,195000.0,8.0677,8.0677,8.051,8.051,195000.0
2012-05-04 14:20:00,9.61,9.61,9.59,9.6,169000.0,8.0593,8.0593,8.0426,8.051,169000.0
2012-05-04 14:30:00,9.6,9.6,9.57,9.58,266000.0,8.051,8.051,8.0258,8.0342,266000.0
2012-05-04 14:40:00,9.57,9.58,9.56,9.57,322000.0,8.0258,8.0342,8.0174,8.0258,322000.0
2012-05-04 14:50:00,9.57,9.58,9.56,9.58,311000.0,8.0258,8.0342,8.0174,8.0342,311000.0
2012-05-04 15:00:00,9.58,9.61,9.58,9.61,297000.0,8.0342,8.0593,8.0342,8.0593,297000.0
2012-05-04 15:10:00,9.61,9.62,9.59,9.6,360000.0,8.0593,8.0677,8.0426,8.051,360000.0
2012-05-04 15:20:00,9.6,9.62,9.6,9.6,238000.0,8.051,8.0677,8.051,8.051,238000.0
2012-05-04 15:30:00,9.6,9.64,9.6,9.63,311000.0,8.051,8.0845,8.051,8.0761,311000.0
2012-05-04 15:40:00,9.63,9.67,9.63,9.67,500000.0,8.0761,8.1097,8.0761,8.1097,500000.0
2012-05-04 15:50:00,9.67,9.67,9.64,9.64,624000.0,8.1097,8.1097,8.0845,8.0845,624000.0
2012-05-07 09:30:00,9.57,9.62,9.57,9.58,347000.0,8.0258,8.0677,8.0258,8.0342,347000.0
2012-05-07 09:40:00,9.58,9.65,9.58,9.62,263000.0,8.0342,8.0929,8.0342,8.0677,263000.0
2012-05-07 09:50:00,9.62,9.67,9.6,9.67,115000.0,8.0677,8.1097,8.051,8.1097,115000.0
2012-05-07 10:00:00,9.67,9.68,9.64,9.66,198000.0,8.1097,8.118,8.0845,8.1013,198000.0
2012-05-07 10:10:00,9.66,9.67,9.63,9.65,241000.0,8.1013,8.1097,8.0761,8.0929,241000.0
2012-05-07 10:20:00,9.65,9.66,9.62,9.63,164000.0,8.0929,8.1013,8.0677,8.0761,164000.0
2012-05-07 10:30:00,9.63,9.63,9.58,9.58,258000.0,8.0761,8.0761,8.0342,8.0342,258000.0
2012-05-07 10:40:00,9.58,9.63,9.58,9.63,102000.0,8.0342,8.0761,8.0342,8.0761,102000.0
2012-05-07 10:50:00,9.64,9.65,9.62,9.62,104000.0,8.0845,8.0929,8.0677,8.0677,104000.0
2012-05-07 11:00:00,9.62,9.66,9.62,9.65,76000.0,8.0677,8.1013,8.0677,8.0929,76000.0
2012-05-07 11:10:00,9.65,9.65,9.63,9.63,92000.0,8.0929,8.0929,8.0761,8.0761,92000.0
2012-05-07 11:20:00,9.63,9.64,9.63,9.63,79000.0,8.0761,8.0845,8.0761,8.0761,79000.0
2012-05-07 11:30:00,9.62,9.65,9.62,9.65,54000.0,8.0677,8.0929,8.0677,8.0929,54000.0
2012-05-07 11:40:00,9.66,9.66,9.63,9.63,45000.0,8.1013,8.1013,8.0761,8.0761,45000.0
2012-05-07 11:50:00,9.64,9.64,9.6,9.62,60000.0,8.0845,8.0845,8.051,8.0677,60000.0
2012-05-07 12:00:00,9.62,9.62,9.57,9.57,78000.0,8.0677,8.0677,8.0258,8.0258,78000.0
2012-05-07 12:10:00,9.57,9.57,9.54,9.55,134000.0,8.0258,8.0258,8.0006,8.009,134000.0
2012-05-07 12:20:00,9.55,9.56,9.55,9.56,64000.0,8.009,8.0174,8.009,8.0174,64000.0
2012-05-07 12:30:00,9.56,9.6,9.56,9.59,101000.0,8.0174,8.051,8.0174,8.0426,101000.0
2012-05-07 12:40:00,9.59,9.6,9.58,9.59,65000.0,8.0426,8.051,8.0342,8.0426,65000.0
2012-05-07 12:50:00,9.59,9.59,9.57,9.57,181000.0,8.0426,8.0426,8.0258,8.0258,181000.0
2012-05-07 13:00:00,9.58,9.58,9.56,9.56,77000.0,8.0342,8.0342,8.0174,8.0174,77000.0
2012-05-07 13:10:00,9.56,9.58,9.56,9.58,86000.0,8.0174,8.0342,8.0174,8.0342,86000.0
2012-05-07 13:20:00,9.58,9.6,9.54,9.55,105000.0,8.0342,8.051,8.0006,8.009,105000.0
2012-05-07 13:30:00,9.55,9.57,9.54,9.56,65000.0,8.009,8.0258,8.0006,8.0174,65000.0
2012-05-07 13:40:00,9.56,9.58,9.56,9.58,65000.0,8.0174,8.0342,8.0174,8.0342,65000.0
2012-05-07 13:50:00,9.58,9.59,9.55,9.55,116000.0,8.0342,8.0426,8.009,8.009,116000.0
2012-05-07 14:00:00,9.57,9.57,9.55,9.55,69000.0,8.0258,8.0258,8.009,8.009,69000.0
2012-05-07 14:10:00,9.55,9.56,9.55,9.55,76000.0,8.009,8.0174,8.009,8.009,76000.0
2012-05-07 14:20:00,9.55,9.56,9.54,9.54,111000.0,8.009,8.0174,8.0006,8.0006,111000.0
2012-05-07 14:30:00,9.55,9.55,9.54,9.55,71000.0,8.009,8.009,8.0006,8.009,71000.0
2012-05-07 14:40:00,9.55,9.56,9.54,9.55,117000.0,8.009,8.0174,8.0006,8.009,117000.0
2012-05-07 14:50:00,9.55,9.58,9.55,9.58,128000.0,8.009,8.0342,8.009,8.0342,128000.0
2012-05-07 15:00:00,9.59,9.59,9.57,9.58,134000.0,8.0426,8.0426,8.0258,8.0342,134000.0
2012-05-07 15:10:00,9.58,9.6,9.58,9.58,104000.0,8.0342,8.051,8.0342,8.0342,104000.0
2012-05-07 15:20:00,9.58,9.6,9.58,9.59,120000.0,8.0342,8.051,8.0342,8.0426,120000.0
2012-05-07 15:30:00,9.59,9.61,9.59,9.6,178000.0,8.0426,8.0593,8.0426,8.051,178000.0
2012-05-07 15:40:00,9.6,9.62,9.6,9.61,353000.0,8.051,8.0677,8.051,8.0593,353000.0
2012-05-07 15:50:00,9.61,9.62,9.57,9.6,436000.0,8.0593,8.0677,8.0258,8.051,436000.0
2012-05-08 09:30:00,9.59,9.6,9.37,9.43,958000.0,8.0426,8.051,7.8581,7.9084,958000.0
2012-05-08 09:40:00,9.42,9.54,9.42,9.53,287000.0,7.9,8.0006,7.9,7.9923,287000.0
2012-05-08 09:50:00,9.52,9.59,9.51,9.57,645000.0,7.9839,8.0426,7.9755,8.0258,645000.0
2012-05-08 10:00:00,9.57,9.57,9.49,9.52,727000.0,8.0258,8.0258,7.9587,7.9839,727000.0
2012-05-08 10:10:00,9.52,9.53,9.44,9.45,380000.0,7.9839,7.9923,7.9168,7.9252,380000.0
2012-05-08 10:20:00,9.45,9.46,9.39,9.39,236000.0,7.9252,7.9335,7.8748,7.8748,236000.0
2012-05-08 10:30:00,9.4,9.42,9.32,9.34,556000.0,7.8832,7.9,7.8161,7.8329,556000.0
2012-05-08 10:40:00,9.34,9.37,9.33,9.33,280000.0,7.8329,7.8581,7.8245,7.8245,280000.0
2012-05-08 10:50:00,9.33,9.34,9.29,9.34,465000.0,7.8245,7.8329,7.791,7.8329,465000.0
2012-05-08 11:00:00,9.33,9.34,9.24,9.25,305000.0,7.8245,7.8329,7.749,7.7574,305000.0
2012-05-08 11:10:00,9.25,9.27,9.21,9.26,339000.0,7.7574,7.7742,7.7239,7.7658,339000.0
2012-05-08 11:20:00,9.25,9.33,9.25,9.31,247000.0,7.7574,7.8245,7.7574,7.8078,247000.0
2012-05-08 11:30:00,9.31,9.35,9.3,9.35,224000.0,7.8078,7.8413,7.7994,7.8413,224000.0
2012-05-08 11:40:00,9.35,9.36,9.32,9.36,186000.0,7.8413,7.8497,7.8161,7.8497,186000.0
2012-05-08 11:50:00,9.36,9.41,9.36,9.4,207000.0,7.8497,7.8916,7.8497,7.8832,207000.0
2012-05-08 12:00:00,9.4,9.4,9.37,9.38,172000.0,7.8832,7.8832,7.8581,7.8665,172000.0
2012-05-08 12:10:00,9.38,9.38,9.35,9.38,119000.0,7.8665,7.8665,7.8413,7.8665,119000.0
2012-05-08 12:20:00,9.38,9.39,9.34,9.35,375000.0,7.8665,7.8748,7.8329,7.8413,375000.0
2012-05-08 12:30:00,9.35,9.39,9.34,9.38,477000.0,7.8413,7.8748,7.8329,7.8665,477000.0
2012-05-08 12:40:00,9.38,9.38,9.36,9.37,452000.0,7.8665,7.8665,7.8497,7.8581,452000.0
2012-05-08 12:50:00,9.37,9.4,9.37,9.4,198000.0,7.8581,7.8832,7.8581,7.8832,198000.0
2012-05-08 13:00:00,9.4,9.41,9.37,9.39,175000.0,7.8832,7.8916,7.8581,7.8748,175000.0
2012-05-08 13:10:00,9.39,9.44,9.39,9.44,240000.0,7.8748,7.9168,7.8748,7.9168,240000.0
2012-05-08 13:20:00,9.44,9.51,9.44,9.51,452000.0,7.9168,7.9755,7.9168,7.9755,452000.0
2012-05-08 13:30:00,9.5,9.51,9.49,9.5,374000.0,7.9671,7.9755,7.9587,7.9671,374000.0
2012-05-08 13:40:00,9.5,9.54,9.5,9.53,293000.0,7.9671,8.0006,7.9671,7.9923,293000.0
2012-05-08 13:50:00,9.53,9.54,9.52,9.54,264000.0,7.9923,8.0006,7.9839,8.0006,264000.0
2012-05-08 14:00:00,9.54,9.56,9.54,9.55,261000.0,8.0006,8.0174,8.0006,8.009,261000.0
2012-05-08 14:10:00,9.55,9.55,9.52,9.52,209000.0,8.009,8.009,7.9839,7.9839,209000.0
2012-05-08 14:20:00,9.52,9.54,9.52,9.53,165000.0,7.9839,8.0006,7.9839,7.9923,165000.0
2012-05-08 14:30:00,9.53,9.55,9.53,9.54,234000.0,7.9923,8.009,7.9923,8.0006,234000.0
2012-05-08 14:40:00,9.54,9.55,9.52,9.53,189000.0,8.0006,8.009,7.9839,7.9923,189000.0
2012-05-08 14:50:00,9.53,9.55,9.52,9.54,197000.0,7.9923,8.009,7.9839,8.0006,197000.0
2012-05-08 15:00:00,9.54,9.55,9.52,9.53,306000.0,8.0006,8.009,7.9839,7.9923,306000.0
2012-05-08 15:10:00,9.53,9.59,9.52,9.59,249000.0,7.9923,8.0426,7.9839,8.0426,249000.0
2012-05-08 15:20:00,9.59,9.61,9.56,9.6,585000.0,8.0426,8.0593,8.0174,8.051,585000.0
2012-05-08 15:30:00,9.6,9.61,9.57,9.58,590000.0,8.051,8.0593,8.0258,8.0342,590000.0
2012-05-08 15:40:00,9.58,9.6,9.58,9.58,446000.0,8.0342,8.051,8.0342,8.0342,446000.0
2012-05-08 15:50:00,9.59,9.61,9.58,9.58,745000.0,8.0426,8.0593,8.0342,8.0342,745000.0
2012-05-09 09:30:00,9.45,9.52,9.45,9.51,275000.0,7.9252,7.9839,7.9252,7.9755,275000.0
2012-05-09 09:40:00,9.51,9.61,9.49,9.61,730000.0,7.9755,8.0593,7.9587,8.0593,730000.0
2012-05-09 09:50:00,9.6,9.62,9.57,9.6,258000.0,8.051,8.0677,8.0258,8.051,258000.0
2012-05-09 10:00:00,9.6,9.64,9.58,9.6,301000.0,8.051,8.0845,8.0342,8.051,301000.0
2012-05-09 10:10:00,9.6,9.61,9.55,9.56,368000.0,8.051,8.0593,8.009,8.0174,368000.0
2012-05-09 10:20:00,9.56,9.57,9.47,9.49,349000.0,8.0174,8.0258,7.9419,7.9587,349000.0
2012-05-09 10:30:00,9.49,9.53,9.48,9.53,379000.0,7.9587,7.9923,7.9503,7.9923,379000.0
2012-05-09 10:40:00,9.54,9.61,9.53,9.6,188000.0,8.0006,8.0593,7.9923,8.051,188000.0
2012-05-09 10:50:00,9.59,9.64,9.59,9.64,324000.0,8.0426,8.0845,8.0426,8.0845,324000.0
2012-05-09 11:00:00,9.64,9.67,9.61,9.67,201000.0,8.0845,8.1097,8.0593,8.1097,201000.0
2012-05-09 11:10:00,9.67,9.71,9.66,9.67,266000.0,8.1097,8.1432,8.1013,8.1097,266000.0
2012-05-09 11:20:00,9.67,9.68,9.63,9.65,191000.0,8.1097,8.118,8.0761,8.0929,191000.0
2012-05-09 11:30:00,9.65,9.68,9.64,9.68,69000.0,8.0929,8.118,8.0845,8.118,69000.0
2012-05-09 11:40:00,9.68,9.7,9.67,9.7,132000.0,8.118,8.1348,8.1097,8.1348,132000.0
2012-05-09 11:50:00,9.7,9.7,9.67,9.67,207000.0,8.1348,8.1348,8.1097,8.1097,207000.0
2012-05-09 12:00:00,9.68,9.69,9.65,9.66,139000.0,8.118,8.1264,8.0929,8.1013,139000.0
2012-05-09 12:10:00,9.66,9.66,9.63,9.64,103000.0,8.1013,8.1013,8.0761,8.0845,103000.0
2012-05-09 12:20:00,9.64,9.65,9.62,9.63,102000.0,8.0845,8.0929,8.0677,8.0761,102000.0
2012-05-09 12:30:00,9.63,9.63,9.6,9.62,89000.0,8.0761,8.0761,8.051,8.0677,89000.0
2012-05-09 12:40:00,9.62,9.63,9.58,9.61,108000.0,8.0677,8.0761,8.0342,8.0593,108000.0
2012-05-09 12:50:00,9.62,9.63,9.61,9.63,138000.0,8.0677,8.0761,8.0593,8.0761,138000.0
2012-05-09 13:00:00,9.63,9.66,9.62,9.65,127000.0,8.0761,8.1013,8.0677,8.0929,127000.0
2012-05-09 13:10:00,9.65,9.65,9.63,9.63,183000.0,8.0929,8.0929,8.0761,8.0761,183000.0
2012-05-09 13:20:00,9.63,9.66,9.61,9.64,134000.0,8.0761,8.1013,8.0593,8.0845,134000.0
2012-05-09 13:30:00,9.64,9.68,9.63,9.68,190000.0,8.0845,8.118,8.0761,8.118,190000.0
2012-05-09 13:40:00,9.68,9.69,9.66,9.68,214000.0,8.118,8.1264,8.1013,8.118,214000.0
2012-05-09 13:50:00,9.68,9.7,9.67,9.67,94000.0,8.118,8.1348,8.1097,8.1097,94000.0
2012-05-09 14:00:00,9.67,9.69,9.65,9.68,311000.0,8.1097,8.1264,8.0929,8.118,311000.0
2012-05-09 14:10:00,9.68,9.71,9.68,9.69,140000.0,8.118,8.1432,8.118,8.1264,140000.0
2012-05-09 14:20:00,9.69,9.7,9.68,9.7,100000.0,8.1264,8.1348,8.118,8.1348,100000.0
2012-05-09 14:30:00,9.7,9.7,9.68,9.69,108000.0,8.1348,8.1348,8.118,8.1264,108000.0
2012-05-09 14:40:00,9.69,9.71,9.69,9.69,134000.0,8.1264,8.1432,8.1264,8.1264,134000.0
2012-05-09 14:50:00,9.69,9.7,9.67,9.67,131000.0,8.1264,8.1348,8.1097,8.1097,131000.0
2012-05-09 15:00:00,9.67,9.68,9.67,9.67,182000.0,8.1097,8.118,8.1097,8.1097,182000.0
2012-05-09 15:10:00,9.67,9.71,9.67,9.7,243000.0,8.1097,8.1432,8.1097,8.1348,243000.0
2012-05-09 15:20:00,9.7,9.72,9.69,9.7,241000.0,8.1348,8.1516,8.1264,8.1348,241000.0
2012-05-09 15:30:00,9.7,9.73,9.7,9.71,273000.0,8.1348,8.16,8.1348,8.1432,273000.0
2012-05-09 15:40:00,9.72,9.76,9.71,9.75,312000.0,8.1516,8.1851,8.1432,8.1768,312000.0
2012-05-09 15:50:00,9.74,9.74,9.67,9.67,974000.0,8.1684,8.1684,8.1097,8.1097,974000.0
2012-05-10 09:30:00,9.7,9.8,9.7,9.76,316000.0,8.1348,8.2187,8.1348,8.1851,316000.0
2012-05-10 09:40:00,9.76,9.78,9.7,9.71,346000.0,8.1851,8.2019,8.1348,8.1432,346000.0
2012-05-10 09:50:00,9.71,9.75,9.7,9.72,522000.0,8.1432,8.1768,8.1348,8.1516,522000.0
2012-05-10 10:00:00,9.72,9.73,9.65,9.68,310000.0,8.1516,8.16,8.0929,8.118,310000.0
2012-05-10 10:10:00,9.68,9.69,9.62,9.63,349000.0,8.118,8.1264,8.0677,8.0761,349000.0
2012-05-10 10:20:00,9.63,9.64,9.6,9.61,168000.0,8.0761,8.0845,8.051,8.0593,168000.0
2012-05-10 10:30:00,9.61,9.63,9.6,9.63,94000.0,8.0593,8.0761,8.051,8.0761,94000.0
2012-05-10 10:40:00,9.63,9.68,9.63,9.66,145000.0,8.0761,8.118,8.0761,8.1013,145000.0
2012-05-10 10:50:00,9.66,9.66,9.61,9.64,285000.0,8.1013,8.1013,8.0593,8.0845,285000.0
2012-05-10 11:00:00,9.64,9.64,9.6,9.63,210000.0,8.0845,8.0845,8.051,8.0761,210000.0
2012-05-10 11:10:00,9.63,9.65,9.63,9.65,135000.0,8.0761,8.0929,8.0761,8.0929,135000.0
2012-05-10 11:20:00,9.66,9.69,9.65,9.68,77000.0,8.1013,8.1264,8.0929,8.118,77000.0
2012-05-10 11:30:00,9.68,9.72,9.68,9.71,100000.0,8.118,8.1516,8.118,8.1432,100000.0
2012-05-10 11:40:00,9.71,9.71,9.67,9.67,98000.0,8.1432,8.1432,8.1097,8.1097,98000.0
2012-05-10 11:50:00,9.68,9.69,9.66,9.69,101000.0,8.118,8.1264,8.1013,8.1264,101000.0
2012-05-10 12:00:00,9.69,9.7,9.67,9.69,128000.0,8.1264,8.1348,8.1097,8.1264,128000.0
2012-05-10 12:10:00,9.7,9.74,9.7,9.72,98000.0,8.1348,8.1684,8.1348,8.1516,98000.0
2012-05-10 12:20:00,9.72,9.73,9.71,9.73,137000.0,8.1516,8.16,8.1432,8.16,137000.0
2012-05-10 12:30:00,9.73,9.75,9.72,9.74,89000.0,8.16,8.1768,8.1516,8.1684,89000.0
2012-05-10 12:40:00,9.73,9.75,9.73,9.75,62000.0,8.16,8.1768,8.16,8.1768,62000.0
2012-05-10 12:50:00,9.75,9.79,9.75,9.77,117000.0,8.1768,8.2103,8.1768,8.1935,117000.0
2012-05-10 13:00:00,9.78,9.79,9.77,9.77,84000.0,8.2019,8.2103,8.1935,8.1935,84000.0
2012-05-10 13:10:00,9.77,9.78,9.76,9.77,44000.0,8.1935,8.2019,8.1851,8.1935,44000.0
2012-05-10 13:20:00,9.77,9.78,9.75,9.77,73000.0,8.1935,8.2019,8.1768,8.1935,73000.0
2012-05-10 13:30:00,9.77,9.79,9.76,9.76,69000.0,8.1935,8.2103,8.1851,8.1851,69000.0
2012-05-10 13:40:00,9.76,9.78,9.76,9.76,76000.0,8.1851,8.2019,8.1851,8.1851,76000.0
2012-05-10 13:50:00,9.77,9.77,9.75,9.76,76000.0,8.1935,8.1935,8.1768,8.1851,76000.0
2012-05-10 14:00:00,9.75,9.78,9.75,9.78,78000.0,8.1768,8.2019,8.1768,8.2019,78000.0
2012-05-10 14:10:00,9.78,9.78,9.76,9.77,79000.0,8.2019,8.2019,8.1851,8.1935,79000.0
2012-05-10 14:20:00,9.77,9.78,9.76,9.78,107000.0,8.1935,8.2019,8.1851,8.2019,107000.0
2012-05-10 14:30:00,9.78,9.78,9.76,9.77,376000.0,8.2019,8.2019,8.1851,8.1935,376000.0
2012-05-10 14:40:00,9.76,9.79,9.76,9.79,445000.0,8.1851,8.2103,8.1851,8.2103,445000.0
2012-05-10 14:50:00,9.78,9.79,9.76,9.77,136000.0,8.2019,8.2103,8.1851,8.1935,136000.0
2012-05-10 15:00:00,9.77,9.78,9.76,9.77,147000.0,8.1935,8.2019,8.1851,8.1935,147000.0
2012-05-10 15:10:00,9.77,9.78,9.76,9.77,419000.0,8.1935,8.2019,8.1851,8.1935,419000.0
2012-05-10 15:20:00,9.77,9.78,9.75,9.77,125000.0,8.1935,8.2019,8.1768,8.1935,125000.0
2012-05-10 15:30:00,9.77,9.78,9.75,9.77,147000.0,8.1935,8.2019,8.1768,8.1935,147000.0
2012-05-10 15:40:00,9.77,9.79,9.75,9.78,307000.0,8.1935,8.2103,8.1768,8.2019,307000.0
2012-05-10 15:50:00,9.77,9.77,9.75,9.77,485000.0,8.1935,8.1935,8.1768,8.1935,485000.0
2012-05-11 09:30:00,9.71,9.76,9.69,9.76,267000.0,8.1432,8.1851,8.1264,8.1851,267000.0
2012-05-11 09:40:00,9.76,9.81,9.76,9.8,207000.0,8.1851,8.2271,8.1851,8.2187,207000.0
2012-05-11 09:50:00,9.79,9.85,9.77,9.84,147000.0,8.2103,8.2606,8.1935,8.2522,147000.0
2012-05-11 10:00:00,9.84,9.88,9.81,9.82,259000.0,8.2522,8.2858,8.2271,8.2355,259000.0
2012-05-11 10:10:00,9.82,9.89,9.8,9.88,229000.0,8.2355,8.2942,8.2187,8.2858,229000.0
2012-05-11 10:20:00,9.89,9.92,9.86,9.88,274000.0,8.2942,8.3193,8.269,8.2858,274000.0
2012-05-11 10:30:00,9.88,9.9,9.87,9.89,316000.0,8.2858,8.3025,8.2774,8.2942,316000.0
2012-05-11 10:40:00,9.9,9.91,9.89,9.9,166000.0,8.3025,8.3109,8.2942,8.3025,166000.0
2012-05-11 10:50:00,9.9,9.91,9.89,9.9,227000.0,8.3025,8.3109,8.2942,8.3025,227000.0
2012-05-11 11:00:00,9.9,9.92,9.88,9.89,333000.0,8.3025,8.3193,8.2858,8.2942,333000.0
2012-05-11 11:10:00,9.89,9.91,9.87,9.88,242000.0,8.2942,8.3109,8.2774,8.2858,242000.0
2012-05-11 11:20:00,9.88,9.89,9.87,9.88,292000.0,8.2858,8.2942,8.2774,8.2858,292000.0
2012-05-11 11:30:00,9.89,9.93,9.88,9.91,247000.0,8.2942,8.3277,8.2858,8.3109,247000.0
2012-05-11 11:40:00,9.91,9.91,9.89,9.9,160000.0,8.3109,8.3109,8.2942,8.3025,160000.0
2012-05-11 11:50:00,9.91,9.95,9.9,9.94,289000.0,8.3109,8.3445,8.3025,8.3361,289000.0
2012-05-11 12:00:00,9.94,9.94,9.91,9.93,265000.0,8.3361,8.3361,8.3109,8.3277,265000.0
2012-05-11 12:10:00,9.93,9.93,9.89,9.9,99000.0,8.3277,8.3277,8.2942,8.3025,99000.0
2012-05-11 12:20:00,9.89,9.93,9.89,9.91,89000.0,8.2942,8.3277,8.2942,8.3109,89000.0
2012-05-11 12:30:00,9.91,9.93,9.91,9.93,114000.0,8.3109,8.3277,8.3109,8.3277,114000.0
2012-05-11 12:40:00,9.93,9.94,9.92,9.94,168000.0,8.3277,8.3361,8.3193,8.3361,168000.0
2012-05-11 12:50:00,9.94,9.94,9.9,9.9,111000.0,8.3361,8.3361,8.3025,8.3025,111000.0
2012-05-11 13:00:00,9.91,9.92,9.9,9.9,118000.0,8.3109,8.3193,8.3025,8.3025,118000.0
2012-05-11 13:10:00,9.91,9.91,9.87,9.88,219000.0,8.3109,8.3109,8.2774,8.2858,219000.0
2012-05-11 13:20:00,9.88,9.91,9.88,9.9,539000.0,8.2858,8.3109,8.2858,8.3025,539000.0
2012-05-11 13:30:00,9.9,9.92,9.9,9.91,114000.0,8.3025,8.3193,8.3025,8.3109,114000.0
2012-05-11 13:40:00,9.91,9.92,9.89,9.89,75000.0,8.3109,8.3193,8.2942,8.2942,75000.0
2012-05-11 13:50:00,9.9,9.94,9.9,9.93,160000.0,8.3025,8.3361,8.3025,8.3277,160000.0
2012-05-11 14:00:00,9.93,9.94,9.9,9.9,105000.0,8.3277,8.3361,8.3025,8.3025,105000.0
2012-05-11 14:10:00,9.9,9.93,9.9,9.92,137000.0,8.3025,8.3277,8.3025,8.3193,137000.0
2012-05-11 14:20:00,9.92,9.92,9.9,9.9,116000.0,8.3193,8.3193,8.3025,8.3025,116000.0
2012-05-11 14:30:00,9.9,9.9,9.87,9.88,138000.0,8.3025,8.3025,8.2774,8.2858,138000.0
2012-05-11 14:40:00,9.88,9.91,9.88,9.9,110000.0,8.2858,8.3109,8.2858,8.3025,110000.0
2012-05-11 14:50:00,9.9,9.9,9.88,9.89,89000.0,8.3025,8.3025,8.2858,8.2942,89000.0
2012-05-11 15:00:00,9.89,9.9,9.86,9.87,107000.0,8.2942,8.3025,8.269,8.2774,107000.0
2012-05-11 15:10:00,9.87,9.91,9.87,9.9,166000.0,8.2774,8.3109,8.2774,8.3025,166000.0
2012-05-11 15:20:00,9.9,9.9,9.87,9.88,171000.0,8.3025,8.3025,8.2774,8.2858,171000.0
2012-05-11 15:30:00,9.88,9.89,9.87,9.88,225000.0,8.2858,8.2942,8.2774,8.2858,225000.0
2012-05-11 15:40:00,9.87,9.88,9.85,9.87,356000.0,8.2774,8.2858,8.2606,8.2774,356000.0
2012-05-11 15:50:00,9.87,9.88,9.85,9.87,527000.0,8.2774,8.2858,8.2606,8.2774,527000.0
2012-05-14 09:30:00,9.83,9.85,9.75,9.85,436000.0,8.2438,8.2606,8.1768,8.2606,436000.0
2012-05-14 09:40:00,9.84,9.84,9.78,9.8,137000.0,8.2522,8.2522,8.2019,8.2187,137000.0
2012-05-14 09:50:00,9.81,9.82,9.8,9.81,319000.0,8.2271,8.2355,8.2187,8.2271,319000.0
2012-05-14 10:00:00,9.79,9.84,9.79,9.84,295000.0,8.2103,8.2522,8.2103,8.2522,295000.0
2012-05-14 10:10:00,9.83,9.83,9.8,9.81,298000.0,8.2438,8.2438,8.2187,8.2271,298000.0
2012-05-14 10:20:00,9.81,9.81,9.75,9.76,355000.0,8.2271,8.2271,8.1768,8.1851,355000.0
2012-05-14 10:30:00,9.75,9.82,9.72,9.81,538000.0,8.1768,8.2355,8.1516,8.2271,538000.0
2012-05-14 10:40:00,9.81,9.9,9.81,9.88,613000.0,8.2271,8.3025,8.2271,8.2858,613000.0
2012-05-14 10:50:00,9.88,9.9,9.87,9.87,312000.0,8.2858,8.3025,8.2774,8.2774,312000.0
2012-05-14 11:00:00,9.87,9.9,9.85,9.88,213000.0,8.2774,8.3025,8.2606,8.2858,213000.0
2012-05-14 11:10:00,9.87,9.87,9.84,9.85,185000.0,8.2774,8.2774,8.2522,8.2606,185000.0
2012-05-14 11:20:00,9.85,9.89,9.85,9.89,270000.0,8.2606,8.2942,8.2606,8.2942,270000.0
2012-05-14 11:30:00,9.88,9.89,9.85,9.86,150000.0,8.2858,8.2942,8.2606,8.269,150000.0
2012-05-14 11:40:00,9.86,9.87,9.84,9.85,157000.0,8.269,8.2774,8.2522,8.2606,157000.0
2012-05-14 11:50:00,9.85,9.86,9.84,9.86,165000.0,8.2606,8.269,8.2522,8.269,165000.0
2012-05-14 12:00:00,9.86,9.86,9.84,9.85,182000.0,8.269,8.269,8.2522,8.2606,182000.0
2012-05-14 12:10:00,9.85,9.88,9.85,9.87,305000.0,8.2606,8.2858,8.2606,8.2774,305000.0
2012-05-14 12:20:00,9.87,9.9,9.87,9.89,103000.0,8.2774,8.3025,8.2774,8.2942,103000.0
2012-05-14 12:30:00,9.88,9.9,9.88,9.89,149000.0,8.2858,8.3025,8.2858,8.2942,149000.0
2012-05-14 12:40:00,9.9,9.93,9.9,9.93,180000.0,8.3025,8.3277,8.3025,8.3277,180000.0
2012-05-14 12:50:00,9.92,9.93,9.9,9.9,82000.0,8.3193,8.3277,8.3025,8.3025,82000.0
2012-05-14 13:00:00,9.9,9.92,9.89,9.9,90000.0,8.3025,8.3193,8.2942,8.3025,90000.0
2012-05-14 13:10:00,9.9,9.9,9.86,9.87,150000.0,8.3025,8.3025,8.269,8.2774,150000.0
2012-05-14 13:20:00,9.87,9.87,9.85,9.85,102000.0,8.2774,8.2774,8.2606,8.2606,102000.0
2012-05-14 13:30:00,9.85,9.87,9.85,9.85,98000.0,8.2606,8.2774,8.2606,8.2606,98000.0
2012-05-14 13:40:00,9.85,9.86,9.85,9.86,85000.0,8.2606,8.269,8.2606,8.269,85000.0
2012-05-14 13:50:00,9.85,9.88,9.85,9.86,142000.0,8.2606,8.2858,8.2606,8.269,142000.0
2012-05-14 14:00:00,9.86,9.89,9.86,9.88,144000.0,8.269,8.2942,8.269,8.2858,144000.0
2012-05-14 14:10:00,9.88,9.91,9.87,9.88,526000.0,8.2858,8.3109,8.2774,8.2858,526000.0
2012-05-14 14:20:00,9.88,9.9,9.86,9.86,493000.0,8.2858,8.3025,8.269,8.269,493000.0
2012-05-14 14:30:00,9.86,9.87,9.84,9.84,227000.0,8.269,8.2774,8.2522,8.2522,227000.0
2012-05-14 14:40:00,9.84,9.84,9.83,9.84,286000.0,8.2522,8.2522,8.2438,8.2522,286000.0
2012-05-14 14:50:00,9.83,9.85,9.82,9.83,258000.0,8.2438,8.2606,8.2355,8.2438,258000.0
2012-05-14 15:00:00,9.83,9.84,9.81,9.83,204000.0,8.2438,8.2522,8.2271,8.2438,204000.0
2012-05-14 15:10:00,9.83,9.84,9.82,9.83,295000.0,8.2438,8.2522,8.2355,8.2438,295000.0
2012-05-14 15:20:00,9.83,9.83,9.81,9.82,266000.0,8.2438,8.2438,8.2271,8.2355,266000.0
2012-05-14 15:30:00,9.81,9.84,9.81,9.83,287000.0,8.2271,8.2522,8.2271,8.2438,287000.0
2012-05-14 15:40:00,9.83,9.84,9.81,9.83,369000.0,8.2438,8.2522,8.2271,8.2438,369000.0
2012-05-14 15:50:00,9.83,9.83,9.81,9.81,481000.0,8.2438,8.2438,8.2271,8.2271,481000.0
2012-05-15 09:30:00,9.79,9.84,9.76,9.81,369000.0,8.2103,8.2522,8.1851,8.2271,369000.0
2012-05-15 09:40:00,9.81,9.83,9.77,9.79,403000.0,8.2271,8.2438,8.1935,8.2103,403000.0
2012-05-15 09:50:00,9.79,9.8,9.78,9.79,88000.0,8.2103,8.2187,8.2019,8.2103,88000.0
2012-05-15 10:00:00,9.8,9.83,9.78,9.81,286000.0,8.2187,8.2438,8.2019,8.2271,286000.0
2012-05-15 10:10:00,9.8,9.8,9.78,9.79,136000.0,8.2187,8.2187,8.2019,8.2103,136000.0
2012-05-15 10:20:00,9.79,9.85,9.79,9.85,204000.0,8.2103,8.2606,8.2103,8.2606,204000.0
2012-05-15 10:30:00,9.85,9.88,9.84,9.86,251000.0,8.2606,8.2858,8.2522,8.269,251000.0
2012-05-15 10:40:00,9.86,9.88,9.86,9.86,197000.0,8.269,8.2858,8.269,8.269,197000.0
2012-05-15 10:50:00,9.86,9.87,9.83,9.83,241000.0,8.269,8.2774,8.2438,8.2438,241000.0
2012-05-15 11:00:00,9.83,9.83,9.78,9.8,337000.0,8.2438,8.2438,8.2019,8.2187,337000.0
2012-05-15 11:10:00,9.79,9.8,9.75,9.75,208000.0,8.2103,8.2187,8.1768,8.1768,208000.0
2012-05-15 11:20:00,9.75,9.75,9.72,9.74,194000.0,8.1768,8.1768,8.1516,8.1684,194000.0
2012-05-15 11:30:00,9.74,9.79,9.74,9.78,144000.0,8.1684,8.2103,8.1684,8.2019,144000.0
2012-05-15 11:40:00,9.78,9.8,9.78,9.8,361000.0,8.2019,8.2187,8.2019,8.2187,361000.0
2012-05-15 11:50:00,9.79,9.8,9.79,9.79,222000.0,8.2103,8.2187,8.2103,8.2103,222000.0
2012-05-15 12:00:00,9.79,9.83,9.79,9.82,133000.0,8.2103,8.2438,8.2103,8.2355,133000.0
2012-05-15 12:10:00,9.83,9.83,9.83,9.83,186000.0,8.2438,8.2438,8.2438,8.2438,186000.0
2012-05-15 12:20:00,9.83,9.83,9.82,9.83,172000.0,8.2438,8.2438,8.2355,8.2438,172000.0
2012-05-15 12:30:00,9.82,9.83,9.82,9.83,130000.0,8.2355,8.2438,8.2355,8.2438,130000.0
2012-05-15 12:40:00,9.83,9.83,9.82,9.83,96000.0,8.2438,8.2438,8.2355,8.2438,96000.0
2012-05-15 12:50:00,9.82,9.82,9.8,9.81,87000.0,8.2355,8.2355,8.2187,8.2271,87000.0
2012-05-15 13:00:00,9.81,9.82,9.8,9.81,238000.0,8.2271,8.2355,8.2187,8.2271,238000.0
2012-05-15 13:10:00,9.81,9.83,9.81,9.82,136000.0,8.2271,8.2438,8.2271,8.2355,136000.0
2012-05-15 13:20:00,9.82,9.84,9.82,9.84,114000.0,8.2355,8.2522,8.2355,8.2522,114000.0
2012-05-15 13:30:00,9.84,9.84,9.8,9.8,109000.0,8.2522,8.2522,8.2187,8.2187,109000.0
2012-05-15 13:40:00,9.8,9.81,9.76,9.78,159000.0,8.2187,8.2271,8.1851,8.2019,159000.0
2012-05-15 13:50:00,9.78,9.78,9.75,9.77,150000.0,8.2019,8.2019,8.1768,8.1935,150000.0
2012-05-15 14:00:00,9.76,9.79,9.76,9.79,172000.0,8.1851,8.2103,8.1851,8.2103,172000.0
2012-05-15 14:10:00,9.79,9.81,9.79,9.8,136000.0,8.2103,8.2271,8.2103,8.2187,136000.0
2012-05-15 14:20:00,9.8,9.81,9.79,9.8,158000.0,8.2187,8.2271,8.2103,8.2187,158000.0
2012-05-15 14:30:00,9.81,9.81,9.77,9.78,129000.0,8.2271,8.2271,8.1935,8.2019,129000.0
2012-05-15 14:40:00,9.78,9.79,9.78,9.78,125000.0,8.2019,8.2103,8.2019,8.2019,125000.0
2012-05-15 14:50:00,9.78,9.78,9.75,9.77,124000.0,8.2019,8.2019,8.1768,8.1935,124000.0
2012-05-15 15:00:00,9.78,9.78,9.74,9.74,203000.0,8.2019,8.2019,8.1684,8.1684,203000.0
2012-05-15 15:10:00,9.74,9.74,9.69,9.71,292000.0,8.1684,8.1684,8.1264,8.1432,292000.0
2012-05-15 15:20:00,9.71,9.71,9.66,9.68,354000.0,8.1432,8.1432,8.1013,8.118,354000.0
2012-05-15 15:30:00,9.68,9.71,9.68,9.7,244000.0,8.118,8.1432,8.118,8.1348,244000.0
2012-05-15 15:40:00,9.7,9.73,9.7,9.7,296000.0,8.1348,8.16,8.1348,8.1348,296000.0
2012-05-15 15:50:00,9.7,9.73,9.7,9.72,520000.0,8.1348,8.16,8.1348,8.1516,520000.0
2012-05-16 09:30:00,9.76,9.82,9.73,9.82,220000.0,8.1851,8.2355,8.16,8.2355,220000.0
2012-05-16 09:40:00,9.82,9.85,9.77,9.8,371000.0,8.2355,8.2606,8.1935,8.2187,371000.0
2012-05-16 09:50:00,9.8,9.85,9.78,9.8,289000.0,8.2187,8.2606,8.2019,8.2187,289000.0
2012-05-16 10:00:00,9.8,9.82,9.78,9.8,270000.0,8.2187,8.2355,8.2019,8.2187,270000.0
2012-05-16 10:10:00,9.81,9.81,9.79,9.79,380000.0,8.2271,8.2271,8.2103,8.2103,380000.0
2012-05-16 10:20:00,9.8,9.82,9.79,9.8,351000.0,8.2187,8.2355,8.2103,8.2187,351000.0
2012-05-16 10:30:00,9.8,9.83,9.8,9.81,275000.0,8.2187,8.2438,8.2187,8.2271,275000.0
2012-05-16 10:40:00,9.81,9.83,9.8,9.83,261000.0,8.2271,8.2438,8.2187,8.2438,261000.0
2012-05-16 10:50:00,9.83,9.84,9.8,9.81,403000.0,8.2438,8.2522,8.2187,8.2271,403000.0
2012-05-16 11:00:00,9.81,9.82,9.77,9.8,463000.0,8.2271,8.2355,8.1935,8.2187,463000.0
2012-05-16 11:10:00,9.8,9.85,9.8,9.82,623000.0,8.2187,8.2606,8.2187,8.2355,623000.0
2012-05-16 11:20:00,9.83,9.85,9.8,9.81,294000.0,8.2438,8.2606,8.2187,8.2271,294000.0
2012-05-16 11:30:00,9.81,9.82,9.8,9.81,213000.0,8.2271,8.2355,8.2187,8.2271,213000.0
2012-05-16 11:40:00,9.81,9.82,9.79,9.81,285000.0,8.2271,8.2355,8.2103,8.2271,285000.0
2012-05-16 11:50:00,9.81,9.86,9.81,9.86,153000.0,8.2271,8.269,8.2271,8.269,153000.0
2012-05-16 12:00:00,9.86,9.86,9.82,9.83,126000.0,8.269,8.269,8.2355,8.2438,126000.0
2012-05-16 12:10:00,9.84,9.85,9.84,9.84,85000.0,8.2522,8.2606,8.2522,8.2522,85000.0
2012-05-16 12:20:00,9.83,9.84,9.82,9.83,111000.0,8.2438,8.2522,8.2355,8.2438,111000.0
2012-05-16 12:30:00,9.83,9.84,9.82,9.83,101000.0,8.2438,8.2522,8.2355,8.2438,101000.0
2012-05-16 12:40:00,9.84,9.84,9.82,9.83,163000.0,8.2522,8.2522,8.2355,8.2438,163000.0
2012-05-16 12:50:00,9.83,9.83,9.81,9.82,163000.0,8.2438,8.2438,8.2271,8.2355,163000.0
2012-05-16 13:00:00,9.81,9.83,9.8,9.83,92000.0,8.2271,8.2438,8.2187,8.2438,92000.0
2012-05-16 13:10:00,9.83,9.84,9.82,9.84,93000.0,8.2438,8.2522,8.2355,8.2522,93000.0
2012-05-16 13:20:00,9.84,9.85,9.82,9.83,167000.0,8.2522,8.2606,8.2355,8.2438,167000.0
2012-05-16 13:30:00,9.82,9.84,9.8,9.81,280000.0,8.2355,8.2522,8.2187,8.2271,280000.0
2012-05-16 13:40:00,9.81,9.82,9.81,9.82,164000.0,8.2271,8.2355,8.2271,8.2355,164000.0
2012-05-16 13:50:00,9.82,9.82,9.81,9.82,114000.0,8.2355,8.2355,8.2271,8.2355,114000.0
2012-05-16 14:00:00,9.82,9.83,9.8,9.81,269000.0,8.2355,8.2438,8.2187,8.2271,269000.0
2012-05-16 14:10:00,9.81,9.82,9.79,9.81,129000.0,8.2271,8.2355,8.2103,8.2271,129000.0
2012-05-16 14:20:00,9.82,9.82,9.79,9.79,148000.0,8.2355,8.2355,8.2103,8.2103,148000.0
2012-05-16 14:30:00,9.79,9.81,9.78,9.8,228000.0,8.2103,8.2271,8.2019,8.2187,228000.0
2012-05-16 14:40:00,9.8,9.84,9.79,9.84,156000.0,8.2187,8.2522,8.2103,8.2522,156000.0
2012-05-16 14:50:00,9.84,9.84,9.81,9.82,136000.0,8.2522,8.2522,8.2271,8.2355,136000.0
2012-05-16 15:00:00,9.82,9.82,9.81,9.82,150000.0,8.2355,8.2355,8.2271,8.2355,150000.0
2012-05-16 15:10:00,9.82,9.84,9.81,9.84,197000.0,8.2355,8.2522,8.2271,8.2522,197000.0
2012-05-16 15:20:00,9.84,9.85,9.82,9.83,273000.0,8.2522,8.2606,8.2355,8.2438,273000.0
2012-05-16 15:30:00,9.83,9.88,9.82,9.86,234000.0,8.2438,8.2858,8.2355,8.269,234000.0
2012-05-16 15:40:00,9.85,9.85,9.82,9.84,252000.0,8.2606,8.2606,8.2355,8.2522,252000.0
2012-05-16 15:50:00,9.84,9.84,9.8,9.83,537000.0,8.2522,8.2522,8.2187,8.2438,537000.0
2012-05-17 09:30:00,9.95,9.95,9.77,9.78,578000.0,8.362,8.362,8.2107,8.2191,578000.0
2012-05-17 09:40:00,9.78,9.78,9.72,9.74,439000.0,8.2191,8.2191,8.1687,8.1855,439000.0
2012-05-17 09:50:00,9.73,9.77,9.73,9.76,251000.0,8.1771,8.2107,8.1771,8.2023,251000.0
2012-05-17 10:00:00,9.76,9.77,9.72,9.76,425000.0,8.2023,8.2107,8.1687,8.2023,425000.0
2012-05-17 10:10:00,9.75,9.79,9.74,9.79,165000.0,8.1939,8.2275,8.1855,8.2275,165000.0
2012-05-17 10:20:00,9.78,9.79,9.77,9.78,289000.0,8.2191,8.2275,8.2107,8.2191,289000.0
2012-05-17 10:30:00,9.77,9.79,9.75,9.76,261000.0,8.2107,8.2275,8.1939,8.2023,261000.0
2012-05-17 10:40:00,9.77,9.77,9.69,9.69,486000.0,8.2107,8.2107,8.1435,8.1435,486000.0
2012-05-17 10:50:00,9.69,9.71,9.66,9.66,291000.0,8.1435,8.1603,8.1183,8.1183,291000.0
2012-05-17 11:00:00,9.66,9.67,9.64,9.66,296000.0,8.1183,8.1267,8.1015,8.1183,296000.0
2012-05-17 11:10:00,9.66,9.67,9.63,9.66,334000.0,8.1183,8.1267,8.0931,8.1183,334000.0
2012-05-17 11:20:00,9.65,9.66,9.62,9.64,348000.0,8.1099,8.1183,8.0847,8.1015,348000.0
2012-05-17 11:30:00,9.63,9.64,9.61,9.63,408000.0,8.0931,8.1015,8.0763,8.0931,408000.0
2012-05-17 11:40:00,9.63,9.64,9.61,9.63,167000.0,8.0931,8.1015,8.0763,8.0931,167000.0
2012-05-17 11:50:00,9.63,9.64,9.62,9.63,363000.0,8.0931,8.1015,8.0847,8.0931,363000.0
2012-05-17 12:00:00,9.62,9.64,9.6,9.61,658000.0,8.0847,8.1015,8.0679,8.0763,658000.0
2012-05-17 12:10:00,9.62,9.63,9.61,9.63,177000.0,8.0847,8.0931,8.0763,8.0931,177000.0
2012-05-17 12:20:00,9.63,9.68,9.62,9.65,271000.0,8.0931,8.1351,8.0847,8.1099,271000.0
2012-05-17 12:30:00,9.66,9.66,9.62,9.63,162000.0,8.1183,8.1183,8.0847,8.0931,162000.0
2012-05-17 12:40:00,9.62,9.65,9.61,9.64,197000.0,8.0847,8.1099,8.0763,8.1015,197000.0
2012-05-17 12:50:00,9.64,9.64,9.62,9.62,95000.0,8.1015,8.1015,8.0847,8.0847,95000.0
2012-05-17 13:00:00,9.62,9.64,9.61,9.64,229000.0,8.0847,8.1015,8.0763,8.1015,229000.0
2012-05-17 13:10:00,9.64,9.69,9.64,9.68,139000.0,8.1015,8.1435,8.1015,8.1351,139000.0
2012-05-17 13:20:00,9.68,9.68,9.65,9.66,114000.0,8.1351,8.1351,8.1099,8.1183,114000.0
2012-05-17 13:30:00,9.66,9.67,9.64,9.64,171000.0,8.1183,8.1267,8.1015,8.1015,171000.0
2012-05-17 13:40:00,9.64,9.64,9.61,9.62,304000.0,8.1015,8.1015,8.0763,8.0847,304000.0
2012-05-17 13:50:00,9.61,9.63,9.61,9.62,109000.0,8.0763,8.0931,8.0763,8.0847,109000.0
2012-05-17 14:00:00,9.62,9.63,9.6,9.6,192000.0,8.0847,8.0931,8.0679,8.0679,192000.0
2012-05-17 14:10:00,9.6,9.6,9.56,9.58,370000.0,8.0679,8.0679,8.0343,8.0511,370000.0
2012-05-17 14:20:00,9.59,9.61,9.59,9.6,248000.0,8.0595,8.0763,8.0595,8.0679,248000.0
2012-05-17 14:30:00,9.6,9.6,9.56,9.57,161000.0,8.0679,8.0679,8.0343,8.0427,161000.0
2012-05-17 14:40:00,9.57,9.6,9.57,9.6,266000.0,8.0427,8.0679,8.0427,8.0679,266000.0
2012-05-17 14:50:00,9.6,9.6,9.57,9.58,368000.0,8.0679,8.0679,8.0427,8.0511,368000.0
2012-05-17 15:00:00,9.58,9.63,9.58,9.59,302000.0,8.0511,8.0931,8.0511,8.0595,302000.0
2012-05-17 15:10:00,9.59,9.59,9.57,9.58,330000.0,8.0595,8.0595,8.0427,8.0511,330000.0
2012-05-17 15:20:00,9.58,9.6,9.57,9.58,306000.0,8.0511,8.0679,8.0427,8.0511,306000.0
2012-05-17 15:30:00,9.58,9.59,9.55,9.55,916000.0,8.0511,8.0595,8.0258,8.0258,916000.0
2012-05-17 15:40:00,9.55,9.57,9.52,9.54,688000.0,8.0258,8.0427,8.0006,8.0174,688000.0
2012-05-17 15:50:00,9.54,9.55,9.52,9.52,730000.0,8.0174,8.0258,8.0006,8.0006,730000.0
2012-05-18 09:30:00,9.55,9.59,9.38,9.4,890000.0,8.0258,8.0595,7.883,7.8998,890000.0
2012-05-18 09:40:00,9.41,9.42,9.33,9.37,598000.0,7.9082,7.9166,7.841,7.8746,598000.0
2012-05-18 09:50:00,9.38,9.38,9.32,9.36,443000.0,7.883,7.883,7.8326,7.8662,443000.0
2012-05-18 10:00:00,9.36,9.37,9.34,9.35,527000.0,7.8662,7.8746,7.8494,7.8578,527000.0
2012-05-18 10:10:00,9.36,9.42,9.35,9.37,489000.0,7.8662,7.9166,7.8578,7.8746,489000.0
2012-05-18 10:20:00,9.37,9.44,9.37,9.44,309000.0,7.8746,7.9334,7.8746,7.9334,309000.0
2012-05-18 10:30:00,9.43,9.46,9.42,9.42,483000.0,7.925,7.9502,7.9166,7.9166,483000.0
2012-05-18 10:40:00,9.42,9.45,9.42,9.45,283000.0,7.9166,7.9418,7.9166,7.9418,283000.0
2012-05-18 10:50:00,9.45,9.51,9.45,9.5,215000.0,7.9418,7.9922,7.9418,7.9838,215000.0
2012-05-18 11:00:00,9.5,9.51,9.41,9.43,146000.0,7.9838,7.9922,7.9082,7.925,146000.0
2012-05-18 11:10:00,9.43,9.46,9.43,9.43,178000.0,7.925,7.9502,7.925,7.925,178000.0
2012-05-18 11:20:00,9.44,9.46,9.43,9.44,146000.0,7.9334,7.9502,7.925,7.9334,146000.0
2012-05-18 11:30:00,9.44,9.45,9.36,9.37,218000.0,7.9334,7.9418,7.8662,7.8746,218000.0
2012-05-18 11:40:00,9.37,9.37,9.24,9.26,802000.0,7.8746,7.8746,7.7653,7.7821,802000.0
2012-05-18 11:50:00,9.26,9.29,9.21,9.29,634000.0,7.7821,7.8073,7.7401,7.8073,634000.0
2012-05-18 12:00:00,9.29,9.37,9.29,9.37,169000.0,7.8073,7.8746,7.8073,7.8746,169000.0
2012-05-18 12:10:00,9.38,9.42,9.36,9.37,217000.0,7.883,7.9166,7.8662,7.8746,217000.0
2012-05-18 12:20:00,9.37,9.37,9.31,9.36,647000.0,7.8746,7.8746,7.8241,7.8662,647000.0
2012-05-18 12:30:00,9.37,9.4,9.37,9.38,121000.0,7.8746,7.8998,7.8746,7.883,121000.0
2012-05-18 12:40:00,9.38,9.42,9.37,9.41,215000.0,7.883,7.9166,7.8746,7.9082,215000.0
2012-05-18 12:50:00,9.42,9.43,9.38,9.39,199000.0,7.9166,7.925,7.883,7.8914,199000.0
2012-05-18 13:00:00,9.39,9.4,9.37,9.38,123000.0,7.8914,7.8998,7.8746,7.883,123000.0
2012-05-18 13:10:00,9.38,9.4,9.37,9.38,147000.0,7.883,7.8998,7.8746,7.883,147000.0
2012-05-18 13:20:00,9.38,9.38,9.35,9.38,95000.0,7.883,7.883,7.8578,7.883,95000.0
2012-05-18 13:30:00,9.37,9.38,9.35,9.35,112000.0,7.8746,7.883,7.8578,7.8578,112000.0
2012-05-18 13:40:00,9.35,9.36,9.33,9.35,130000.0,7.8578,7.8662,7.841,7.8578,130000.0
2012-05-18 13:50:00,9.35,9.36,9.31,9.31,212000.0,7.8578,7.8662,7.8241,7.8241,212000.0
2012-05-18 14:00:00,9.32,9.35,9.32,9.32,92000.0,7.8326,7.8578,7.8326,7.8326,92000.0
2012-05-18 14:10:00,9.32,9.35,9.32,9.32,101000.0,7.8326,7.8578,7.8326,7.8326,101000.0
2012-05-18 14:20:00,9.32,9.32,9.29,9.31,139000.0,7.8326,7.8326,7.8073,7.8241,139000.0
2012-05-18 14:30:00,9.31,9.32,9.27,9.29,191000.0,7.8241,7.8326,7.7905,7.8073,191000.0
2012-05-18 14:40:00,9.28,9.29,9.27,9.29,129000.0,7.7989,7.8073,7.7905,7.8073,129000.0
2012-05-18 14:50:00,9.28,9.31,9.28,9.28,160000.0,7.7989,7.8241,7.7989,7.7989,160000.0
2012-05-18 15:00:00,9.28,9.28,9.25,9.27,505000.0,7.7989,7.7989,7.7737,7.7905,505000.0
2012-05-18 15:10:00,9.27,9.29,9.23,9.25,565000.0,7.7905,7.8073,7.7569,7.7737,565000.0
2012-05-18 15:20:00,9.25,9.25,9.22,9.23,456000.0,7.7737,7.7737,7.7485,7.7569,456000.0
2012-05-18 15:30:00,9.23,9.23,9.15,9.19,1072000.0,7.7569,7.7569,7.6897,7.7233,1072000.0
2012-05-18 15:40:00,9.19,9.19,9.16,9.16,661000.0,7.7233,7.7233,7.6981,7.6981,661000.0
2012-05-18 15:50:00,9.16,9.2,9.16,9.18,1353000.0,7.6981,7.7317,7.6981,7.7149,1353000.0
2012-05-21 09:30:00,9.18,9.3,9.18,9.26,490000.0,7.7149,7.8157,7.7149,7.7821,490000.0
2012-05-21 09:40:00,9.26,9.27,9.11,9.12,556000.0,7.7821,7.7905,7.6561,7.6645,556000.0
2012-05-21 09:50:00,9.11,9.16,9.06,9.15,596000.0,7.6561,7.6981,7.614,7.6897,596000.0
2012-05-21 10:00:00,9.15,9.25,9.14,9.24,335000.0,7.6897,7.7737,7.6813,7.7653,335000.0
2012-05-21 10:10:00,9.24,9.31,9.22,9.31,267000.0,7.7653,7.8241,7.7485,7.8241,267000.0
2012-05-21 10:20:00,9.31,9.34,9.29,9.3,360000.0,7.8241,7.8494,7.8073,7.8157,360000.0
2012-05-21 10:30:00,9.29,9.3,9.25,9.26,246000.0,7.8073,7.8157,7.7737,7.7821,246000.0
2012-05-21 10:40:00,9.26,9.26,9.23,9.24,369000.0,7.7821,7.7821,7.7569,7.7653,369000.0
2012-05-21 10:50:00,9.24,9.29,9.24,9.27,194000.0,7.7653,7.8073,7.7653,7.7905,194000.0
2012-05-21 11:00:00,9.26,9.26,9.21,9.21,192000.0,7.7821,7.7821,7.7401,7.7401,192000.0
2012-05-21 11:10:00,9.21,9.23,9.2,9.2,274000.0,7.7401,7.7569,7.7317,7.7317,274000.0
2012-05-21 11:20:00,9.2,9.22,9.18,9.19,278000.0,7.7317,7.7485,7.7149,7.7233,278000.0
2012-05-21 11:30:00,9.2,9.2,9.16,9.18,273000.0,7.7317,7.7317,7.6981,7.7149,273000.0
2012-05-21 11:40:00,9.17,9.19,9.16,9.18,311000.0,7.7065,7.7233,7.6981,7.7149,311000.0
2012-05-21 11:50:00,9.18,9.22,9.18,9.22,454000.0,7.7149,7.7485,7.7149,7.7485,454000.0
2012-05-21 12:00:00,9.22,9.28,9.21,9.27,496000.0,7.7485,7.7989,7.7401,7.7905,496000.0
2012-05-21 12:10:00,9.27,9.29,9.26,9.27,327000.0,7.7905,7.8073,7.7821,7.7905,327000.0
2012-05-21 12:20:00,9.28,9.3,9.27,9.28,232000.0,7.7989,7.8157,7.7905,7.7989,232000.0
2012-05-21 12:30:00,9.28,9.3,9.27,9.29,249000.0,7.7989,7.8157,7.7905,7.8073,249000.0
2012-05-21 12:40:00,9.29,9.29,9.25,9.26,141000.0,7.8073,7.8073,7.7737,7.7821,141000.0
2012-05-21 12:50:00,9.26,9.26,9.23,9.24,155000.0,7.7821,7.7821,7.7569,7.7653,155000.0
2012-05-21 13:00:00,9.24,9.28,9.23,9.28,122000.0,7.7653,7.7989,7.7569,7.7989,122000.0
2012-05-21 13:10:00,9.28,9.29,9.25,9.25,110000.0,7.7989,7.8073,7.7737,7.7737,110000.0
2012-05-21 13:20:00,9.25,9.27,9.24,9.26,112000.0,7.7737,7.7905,7.7653,7.7821,112000.0
2012-05-21 13:30:00,9.26,9.28,9.26,9.27,116000.0,7.7821,7.7989,7.7821,7.7905,116000.0
2012-05-21 13:40:00,9.27,9.31,9.27,9.31,222000.0,7.7905,7.8241,7.7905,7.8241,222000.0
2012-05-21 13:50:00,9.31,9.32,9.3,9.32,195000.0,7.8241,7.8326,7.8157,7.8326,195000.0
2012-05-21 14:00:00,9.32,9.32,9.29,9.3,257000.0,7.8326,7.8326,7.8073,7.8157,257000.0
2012-05-21 14:10:00,9.31,9.34,9.3,9.33,467000.0,7.8241,7.8494,7.8157,7.841,467000.0
2012-05-21 14:20:00,9.34,9.34,9.31,9.32,306000.0,7.8494,7.8494,7.8241,7.8326,306000.0
2012-05-21 14:30:00,9.32,9.34,9.31,9.33,132000.0,7.8326,7.8494,7.8241,7.841,132000.0
2012-05-21 14:40:00,9.33,9.35,9.33,9.34,160000.0,7.841,7.8578,7.841,7.8494,160000.0
2012-05-21 14:50:00,9.35,9.37,9.34,9.35,153000.0,7.8578,7.8746,7.8494,7.8578,153000.0
2012-05-21 15:00:00,9.35,9.36,9.34,9.35,172000.0,7.8578,7.8662,7.8494,7.8578,172000.0
2012-05-21 15:10:00,9.35,9.37,9.35,9.36,439000.0,7.8578,7.8746,7.8578,7.8662,439000.0
2012-05-21 15:20:00,9.36,9.39,9.36,9.37,248000.0,7.8662,7.8914,7.8662,7.8746,248000.0
2012-05-21 15:30:00,9.37,9.39,9.36,9.39,382000.0,7.8746,7.8914,7.8662,7.8914,382000.0
2012-05-21 15:40:00,9.39,9.4,9.37,9.4,504000.0,7.8914,7.8998,7.8746,7.8998,504000.0
2012-05-21 15:50:00,9.4,9.4,9.38,9.39,920000.0,7.8998,7.8998,7.883,7.8914,920000.0
2012-05-22 09:30:00,9.44,9.52,9.43,9.51,208000.0,7.9334,8.0006,7.925,7.9922,208000.0
2012-05-22 09:40:00,9.51,9.58,9.51,9.58,309000.0,7.9922,8.0511,7.9922,8.0511,309000.0
2012-05-22 09:50:00,9.58,9.58,9.52,9.54,212000.0,8.0511,8.0511,8.0006,8.0174,212000.0
2012-05-22 10:00:00,9.53,9.58,9.53,9.56,230000.0,8.009,8.0511,8.009,8.0343,230000.0
2012-05-22 10:10:00,9.56,9.57,9.55,9.55,444000.0,8.0343,8.0427,8.0258,8.0258,444000.0
2012-05-22 10:20:00,9.55,9.56,9.51,9.51,212000.0,8.0258,8.0343,7.9922,7.9922,212000.0
2012-05-22 10:30:00,9.51,9.54,9.51,9.53,253000.0,7.9922,8.0174,7.9922,8.009,253000.0
2012-05-22 10:40:00,9.54,9.57,9.54,9.57,192000.0,8.0174,8.0427,8.0174,8.0427,192000.0
2012-05-22 10:50:00,9.57,9.61,9.57,9.6,163000.0,8.0427,8.0763,8.0427,8.0679,163000.0
2012-05-22 11:00:00,9.61,9.65,9.6,9.65,229000.0,8.0763,8.1099,8.0679,8.1099,229000.0
2012-05-22 11:10:00,9.65,9.65,9.59,9.63,190000.0,8.1099,8.1099,8.0595,8.0931,190000.0
2012-05-22 11:20:00,9.63,9.66,9.63,9.65,232000.0,8.0931,8.1183,8.0931,8.1099,232000.0
2012-05-22 11:30:00,9.65,9.66,9.63,9.65,201000.0,8.1099,8.1183,8.0931,8.1099,201000.0
2012-05-22 11:40:00,9.65,9.69,9.65,9.69,370000.0,8.1099,8.1435,8.1099,8.1435,370000.0
2012-05-22 11:50:00,9.68,9.69,9.66,9.66,94000.0,8.1351,8.1435,8.1183,8.1183,94000.0
2012-05-22 12:00:00,9.67,9.67,9.61,9.62,429000.0,8.1267,8.1267,8.0763,8.0847,429000.0
2012-05-22 12:10:00,9.62,9.64,9.61,9.64,290000.0,8.0847,8.1015,8.0763,8.1015,290000.0
2012-05-22 12:20:00,9.64,9.68,9.64,9.67,252000.0,8.1015,8.1351,8.1015,8.1267,252000.0
2012-05-22 12:30:00,9.67,9.68,9.66,9.67,127000.0,8.1267,8.1351,8.1183,8.1267,127000.0
2012-05-22 12:40:00,9.67,9.7,9.66,9.7,122000.0,8.1267,8.1519,8.1183,8.1519,122000.0
2012-05-22 12:50:00,9.7,9.7,9.68,9.69,69000.0,8.1519,8.1519,8.1351,8.1435,69000.0
2012-05-22 13:00:00,9.69,9.72,9.69,9.72,124000.0,8.1435,8.1687,8.1435,8.1687,124000.0
2012-05-22 13:10:00,9.72,9.72,9.68,9.68,112000.0,8.1687,8.1687,8.1351,8.1351,112000.0
2012-05-22 13:20:00,9.68,9.71,9.68,9.71,226000.0,8.1351,8.1603,8.1351,8.1603,226000.0
2012-05-22 13:30:00,9.7,9.74,9.69,9.74,241000.0,8.1519,8.1855,8.1435,8.1855,241000.0
2012-05-22 13:40:00,9.74,9.74,9.69,9.7,184000.0,8.1855,8.1855,8.1435,8.1519,184000.0
2012-05-22 13:50:00,9.71,9.71,9.69,9.7,166000.0,8.1603,8.1603,8.1435,8.1519,166000.0
2012-05-22 14:00:00,9.7,9.72,9.7,9.7,293000.0,8.1519,8.1687,8.1519,8.1519,293000.0
2012-05-22 14:10:00,9.7,9.72,9.7,9.72,230000.0,8.1519,8.1687,8.1519,8.1687,230000.0
2012-05-22 14:20:00,9.72,9.72,9.7,9.71,249000.0,8.1687,8.1687,8.1519,8.1603,249000.0
2012-05-22 14:30:00,9.71,9.73,9.69,9.71,223000.0,8.1603,8.1771,8.1435,8.1603,223000.0
2012-05-22 14:40:00,9.71,9.72,9.69,9.7,178000.0,8.1603,8.1687,8.1435,8.1519,178000.0
2012-05-22 14:50:00,9.71,9.73,9.7,9.72,145000.0,8.1603,8.1771,8.1519,8.1687,145000.0
2012-05-22 15:00:00,9.72,9.73,9.71,9.72,138000.0,8.1687,8.1771,8.1603,8.1687,138000.0
2012-05-22 15:10:00,9.71,9.72,9.68,9.68,295000.0,8.1603,8.1687,8.1351,8.1351,295000.0
2012-05-22 15:20:00,9.68,9.69,9.65,9.66,311000.0,8.1351,8.1435,8.1099,8.1183,311000.0
2012-05-22 15:30:00,9.66,9.67,9.64,9.65,405000.0,8.1183,8.1267,8.1015,8.1099,405000.0
2012-05-22 15:40:00,9.66,9.66,9.63,9.63,392000.0,8.1183,8.1183,8.0931,8.0931,392000.0
2012-05-22 15:50:00,9.63,9.68,9.63,9.68,596000.0,8.0931,8.1351,8.0931,8.1351,596000.0
2012-05-23 09:30:00,9.63,9.77,9.63,9.71,706000.0,8.0931,8.2107,8.0931,8.1603,706000.0
2012-05-23 09:40:00,9.7,9.72,9.68,9.69,452000.0,8.1519,8.1687,8.1351,8.1435,452000.0
2012-05-23 09:50:00,9.68,9.77,9.68,9.77,290000.0,8.1351,8.2107,8.1351,8.2107,290000.0
2012-05-23 10:00:00,9.76,9.82,9.76,9.78,635000.0,8.2023,8.2528,8.2023,8.2191,635000.0
2012-05-23 10:10:00,9.79,9.8,9.76,9.79,357000.0,8.2275,8.2359,8.2023,8.2275,357000.0
2012-05-23 10:20:00,9.78,9.8,9.75,9.76,484000.0,8.2191,8.2359,8.1939,8.2023,484000.0
2012-05-23 10:30:00,9.75,9.76,9.68,9.69,429000.0,8.1939,8.2023,8.1351,8.1435,429000.0
2012-05-23 10:40:00,9.69,9.71,9.67,9.67,196000.0,8.1435,8.1603,8.1267,8.1267,196000.0
2012-05-23 10:50:00,9.67,9.69,9.66,9.66,195000.0,8.1267,8.1435,8.1183,8.1183,195000.0
2012-05-23 11:00:00,9.66,9.7,9.63,9.66,254000.0,8.1183,8.1519,8.0931,8.1183,254000.0
2012-05-23 11:10:00,9.66,9.7,9.64,9.7,170000.0,8.1183,8.1519,8.1015,8.1519,170000.0
2012-05-23 11:20:00,9.69,9.71,9.67,9.67,159000.0,8.1435,8.1603,8.1267,8.1267,159000.0
2012-05-23 11:30:00,9.67,9.69,9.63,9.65,102000.0,8.1267,8.1435,8.0931,8.1099,102000.0
2012-05-23 11:40:00,9.65,9.68,9.64,9.67,186000.0,8.1099,8.1351,8.1015,8.1267,186000.0
2012-05-23 11:50:00,9.67,9.67,9.63,9.65,89000.0,8.1267,8.1267,8.0931,8.1099,89000.0
2012-05-23 12:00:00,9.64,9.65,9.62,9.64,116000.0,8.1015,8.1099,8.0847,8.1015,116000.0
2012-05-23 12:10:00,9.64,9.65,9.62,9.65,87000.0,8.1015,8.1099,8.0847,8.1099,87000.0
2012-05-23 12:20:00,9.65,9.65,9.63,9.63,82000.0,8.1099,8.1099,8.0931,8.0931,82000.0
2012-05-23 12:30:00,9.63,9.65,9.62,9.64,88000.0,8.0931,8.1099,8.0847,8.1015,88000.0
2012-05-23 12:40:00,9.64,9.65,9.63,9.65,110000.0,8.1015,8.1099,8.0931,8.1099,110000.0
2012-05-23 12:50:00,9.65,9.65,9.63,9.64,149000.0,8.1099,8.1099,8.0931,8.1015,149000.0
2012-05-23 13:00:00,9.63,9.64,9.63,9.64,97000.0,8.0931,8.1015,8.0931,8.1015,97000.0
2012-05-23 13:10:00,9.64,9.65,9.63,9.64,89000.0,8.1015,8.1099,8.0931,8.1015,89000.0
2012-05-23 13:20:00,9.64,9.66,9.64,9.66,126000.0,8.1015,8.1183,8.1015,8.1183,126000.0
2012-05-23 13:30:00,9.66,9.67,9.65,9.66,130000.0,8.1183,8.1267,8.1099,8.1183,130000.0
2012-05-23 13:40:00,9.66,9.7,9.66,9.7,197000.0,8.1183,8.1519,8.1183,8.1519,197000.0
2012-05-23 13:50:00,9.7,9.7,9.65,9.68,67000.0,8.1519,8.1519,8.1099,8.1351,67000.0
2012-05-23 14:00:00,9.68,9.68,9.65,9.67,79000.0,8.1351,8.1351,8.1099,8.1267,79000.0
2012-05-23 14:10:00,9.67,9.67,9.64,9.65,101000.0,8.1267,8.1267,8.1015,8.1099,101000.0
2012-05-23 14:20:00,9.65,9.67,9.64,9.66,121000.0,8.1099,8.1267,8.1015,8.1183,121000.0
2012-05-23 14:30:00,9.65,9.68,9.64,9.68,132000.0,8.1099,8.1351,8.1015,8.1351,132000.0
2012-05-23 14:40:00,9.67,9.72,9.67,9.71,292000.0,8.1267,8.1687,8.1267,8.1603,292000.0
2012-05-23 14:50:00,9.71,9.76,9.7,9.76,208000.0,8.1603,8.2023,8.1519,8.2023,208000.0
2012-05-23 15:00:00,9.76,9.76,9.71,9.74,145000.0,8.2023,8.2023,8.1603,8.1855,145000.0
2012-05-23 15:10:00,9.74,9.76,9.73,9.76,163000.0,8.1855,8.2023,8.1771,8.2023,163000.0
2012-05-23 15:20:00,9.76,9.78,9.74,9.76,193000.0,8.2023,8.2191,8.1855,8.2023,193000.0
2012-05-23 15:30:00,9.76,9.81,9.76,9.79,315000.0,8.2023,8.2444,8.2023,8.2275,315000.0
2012-05-23 15:40:00,9.79,9.81,9.78,9.78,326000.0,8.2275,8.2444,8.2191,8.2191,326000.0
2012-05-23 15:50:00,9.79,9.8,9.76,9.8,1248000.0,8.2275,8.2359,8.2023,8.2359,1248000.0
2012-05-24 09:30:00,9.84,9.88,9.81,9.83,300000.0,8.2696,8.3032,8.2444,8.2612,300000.0
2012-05-24 09:40:00,9.85,9.91,9.85,9.89,555000.0,8.278,8.3284,8.278,8.3116,555000.0
2012-05-24 09:50:00,9.89,9.92,9.87,9.9,491000.0,8.3116,8.3368,8.2948,8.32,491000.0
2012-05-24 10:00:00,9.89,9.92,9.88,9.89,262000.0,8.3116,8.3368,8.3032,8.3116,262000.0
2012-05-24 10:10:00,9.89,9.92,9.88,9.9,261000.0,8.3116,8.3368,8.3032,8.32,261000.0
2012-05-24 10:20:00,9.89,9.9,9.86,9.89,288000.0,8.3116,8.32,8.2864,8.3116,288000.0
2012-05-24 10:30:00,9.89,9.95,9.89,9.93,243000.0,8.3116,8.362,8.3116,8.3452,243000.0
2012-05-24 10:40:00,9.93,9.95,9.92,9.93,117000.0,8.3452,8.362,8.3368,8.3452,117000.0
2012-05-24 10:50:00,9.92,9.94,9.9,9.9,203000.0,8.3368,8.3536,8.32,8.32,203000.0
2012-05-24 11:00:00,9.91,9.92,9.88,9.89,126000.0,8.3284,8.3368,8.3032,8.3116,126000.0
2012-05-24 11:10:00,9.89,9.91,9.88,9.89,100000.0,8.3116,8.3284,8.3032,8.3116,100000.0
2012-05-24 11:20:00,9.89,9.91,9.89,9.91,68000.0,8.3116,8.3284,8.3116,8.3284,68000.0
2012-05-24 11:30:00,9.91,9.91,9.88,9.89,112000.0,8.3284,8.3284,8.3032,8.3116,112000.0
2012-05-24 11:40:00,9.9,9.9,9.88,9.9,69000.0,8.32,8.32,8.3032,8.32,69000.0
2012-05-24 11:50:00,9.9,9.92,9.9,9.9,78000.0,8.32,8.3368,8.32,8.32,78000.0
2012-05-24 12:00:00,9.9,9.9,9.88,9.89,122000.0,8.32,8.32,8.3032,8.3116,122000.0
2012-05-24 12:10:00,9.88,9.9,9.88,9.88,128000.0,8.3032,8.32,8.3032,8.3032,128000.0
2012-05-24 12:20:00,9.88,9.89,9.88,9.89,61000.0,8.3032,8.3116,8.3032,8.3116,61000.0
2012-05-24 12:30:00,9.88,9.89,9.88,9.88,182000.0,8.3032,8.3116,8.3032,8.3032,182000.0
2012-05-24 12:40:00,9.88,9.89,9.88,9.89,46000.0,8.3032,8.3116,8.3032,8.3116,46000.0
2012-05-24 12:50:00,9.89,9.89,9.86,9.87,108000.0,8.3116,8.3116,8.2864,8.2948,108000.0
2012-05-24 13:00:00,9.86,9.88,9.86,9.88,185000.0,8.2864,8.3032,8.2864,8.3032,185000.0
2012-05-24 13:10:00,9.88,9.89,9.86,9.86,191000.0,8.3032,8.3116,8.2864,8.2864,191000.0
2012-05-24 13:20:00,9.86,9.87,9.84,9.84,110000.0,8.2864,8.2948,8.2696,8.2696,110000.0
2012-05-24 13:30:00,9.84,9.85,9.82,9.84,261000.0,8.2696,8.278,8.2528,8.2696,261000.0
2012-05-24 13:40:00,9.83,9.85,9.83,9.83,77000.0,8.2612,8.278,8.2612,8.2612,77000.0
2012-05-24 13:50:00,9.84,9.85,9.82,9.82,137000.0,8.2696,8.278,8.2528,8.2528,137000.0
2012-05-24 14:00:00,9.81,9.83,9.81,9.82,102000.0,8.2444,8.2612,8.2444,8.2528,102000.0
2012-05-24 14:10:00,9.82,9.82,9.8,9.82,74000.0,8.2528,8.2528,8.2359,8.2528,74000.0
2012-05-24 14:20:00,9.82,9.86,9.82,9.85,140000.0,8.2528,8.2864,8.2528,8.278,140000.0
2012-05-24 14:30:00,9.85,9.88,9.84,9.85,173000.0,8.278,8.3032,8.2696,8.278,173000.0
2012-05-24 14:40:00,9.84,9.86,9.83,9.85,92000.0,8.2696,8.2864,8.2612,8.278,92000.0
2012-05-24 14:50:00,9.86,9.86,9.85,9.86,131000.0,8.2864,8.2864,8.278,8.2864,131000.0
2012-05-24 15:00:00,9.86,9.88,9.85,9.86,155000.0,8.2864,8.3032,8.278,8.2864,155000.0
2012-05-24 15:10:00,9.86,9.88,9.85,9.88,229000.0,8.2864,8.3032,8.278,8.3032,229000.0
2012-05-24 15:20:00,9.88,9.92,9.86,9.9,225000.0,8.3032,8.3368,8.2864,8.32,225000.0
2012-05-24 15:30:00,9.9,9.91,9.87,9.88,218000.0,8.32,8.3284,8.2948,8.3032,218000.0
2012-05-24 15:40:00,9.88,9.9,9.87,9.89,289000.0,8.3032,8.32,8.2948,8.3116,289000.0
2012-05-24 15:50:00,9.9,9.93,9.89,9.93,527000.0,8.32,8.3452,8.3116,8.3452,527000.0
2012-05-25 09:30:00,9.98,10.04,9.97,9.99,307000.0,8.3872,8.4376,8.3788,8.3956,307000.0
2012-05-25 09:40:00,9.98,10.0,9.97,10.0,149000.0,8.3872,8.404,8.3788,8.404,149000.0
2012-05-25 09:50:00,10.0,10.01,9.97,9.98,465000.0,8.404,8.4124,8.3788,8.3872,465000.0
2012-05-25 10:00:00,9.98,9.99,9.91,9.94,264000.0,8.3872,8.3956,8.3284,8.3536,264000.0
2012-05-25 10:10:00,9.93,9.94,9.89,9.91,191000.0,8.3452,8.3536,8.3116,8.3284,191000.0
2012-05-25 10:20:00,9.91,9.94,9.9,9.94,147000.0,8.3284,8.3536,8.32,8.3536,147000.0
2012-05-25 10:30:00,9.93,9.99,9.93,9.98,212000.0,8.3452,8.3956,8.3452,8.3872,212000.0
2012-05-25 10:40:00,9.99,9.99,9.94,9.95,311000.0,8.3956,8.3956,8.3536,8.362,311000.0
2012-05-25 10:50:00,9.95,9.97,9.94,9.95,248000.0,8.362,8.3788,8.3536,8.362,248000.0
2012-05-25 11:00:00,9.95,9.95,9.93,9.94,122000.0,8.362,8.362,8.3452,8.3536,122000.0
2012-05-25 11:10:00,9.93,9.94,9.93,9.94,132000.0,8.3452,8.3536,8.3452,8.3536,132000.0
2012-05-25 11:20:00,9.94,9.96,9.94,9.95,113000.0,8.3536,8.3704,8.3536,8.362,113000.0
2012-05-25 11:30:00,9.95,9.95,9.93,9.95,158000.0,8.362,8.362,8.3452,8.362,158000.0
2012-05-25 11:40:00,9.95,9.97,9.95,9.96,87000.0,8.362,8.3788,8.362,8.3704,87000.0
2012-05-25 11:50:00,9.96,9.98,9.95,9.95,283000.0,8.3704,8.3872,8.362,8.362,283000.0
2012-05-25 12:00:00,9.95,9.97,9.95,9.97,71000.0,8.362,8.3788,8.362,8.3788,71000.0
2012-05-25 12:10:00,9.97,9.97,9.97,9.97,103000.0,8.3788,8.3788,8.3788,8.3788,103000.0
2012-05-25 12:20:00,9.97,9.99,9.97,9.98,61000.0,8.3788,8.3956,8.3788,8.3872,61000.0
2012-05-25 12:30:00,9.98,9.98,9.98,9.98,28000.0,8.3872,8.3872,8.3872,8.3872,28000.0
2012-05-25 12:40:00,9.98,9.98,9.97,9.97,38000.0,8.3872,8.3872,8.3788,8.3788,38000.0
2012-05-25 12:50:00,9.97,9.98,9.97,9.97,43000.0,8.3788,8.3872,8.3788,8.3788,43000.0
2012-05-25 13:00:00,9.97,9.97,9.97,9.97,46000.0,8.3788,8.3788,8.3788,8.3788,46000.0
2012-05-25 13:10:00,9.97,9.98,9.97,9.98,53000.0,8.3788,8.3872,8.3788,8.3872,53000.0
2012-05-25 13:20:00,9.98,10.0,9.98,9.99,102000.0,8.3872,8.404,8.3872,8.3956,102000.0
2012-05-25 13:30:00,9.99,10.0,9.98,9.99,66000.0,8.3956,8.404,8.3872,8.3956,66000.0
2012-05-25 13:40:00,9.99,9.99,9.98,9.98,27000.0,8.3956,8.3956,8.3872,8.3872,27000.0
2012-05-25 13:50:00,9.98,9.98,9.96,9.97,73000.0,8.3872,8.3872,8.3704,8.3788,73000.0
2012-05-25 14:00:00,9.97,9.97,9.96,9.96,90000.0,8.3788,8.3788,8.3704,8.3704,90000.0
2012-05-25 14:10:00,9.96,9.97,9.96,9.96,71000.0,8.3704,8.3788,8.3704,8.3704,71000.0
2012-05-25 14:20:00,9.96,9.97,9.95,9.97,121000.0,8.3704,8.3788,8.362,8.3788,121000.0
2012-05-25 14:30:00,9.97,9.97,9.96,9.96,78000.0,8.3788,8.3788,8.3704,8.3704,78000.0
2012-05-25 14:40:00,9.96,9.97,9.95,9.96,149000.0,8.3704,8.3788,8.362,8.3704,149000.0
2012-05-25 14:50:00,9.96,9.97,9.96,9.96,96000.0,8.3704,8.3788,8.3704,8.3704,96000.0
2012-05-25 15:00:00,9.96,9.98,9.96,9.98,108000.0,8.3704,8.3872,8.3704,8.3872,108000.0
2012-05-25 15:10:00,9.98,9.98,9.94,9.94,227000.0,8.3872,8.3872,8.3536,8.3536,227000.0
2012-05-25 15:20:00,9.93,9.95,9.93,9.94,121000.0,8.3452,8.362,8.3452,8.3536,121000.0
2012-05-25 15:30:00,9.94,9.95,9.93,9.93,203000.0,8.3536,8.362,8.3452,8.3452,203000.0
2012-05-25 15:40:00,9.93,9.96,9.93,9.95,240000.0,8.3452,8.3704,8.3452,8.362,240000.0
2012-05-25 15:50:00,9.95,9.96,9.94,9.96,318000.0,8.362,8.3704,8.3536,8.3704,318000.0
2012-05-29 09:30:00,9.89,9.89,9.44,9.59,4228000.0,8.3116,8.3116,7.9334,8.0595,4228000.0
2012-05-29 09:40:00,9.58,9.65,9.47,9.52,1222000.0,8.0511,8.1099,7.9586,8.0006,1222000.0
2012-05-29 09:50:00,9.52,9.55,9.35,9.35,1669000.0,8.0006,8.0258,7.8578,7.8578,1669000.0
2012-05-29 10:00:00,9.36,9.42,9.29,9.36,1639000.0,7.8662,7.9166,7.8073,7.8662,1639000.0
2012-05-29 10:10:00,9.36,9.44,9.34,9.39,898000.0,7.8662,7.9334,7.8494,7.8914,898000.0
2012-05-29 10:20:00,9.39,9.48,9.38,9.47,815000.0,7.8914,7.967,7.883,7.9586,815000.0
2012-05-29 10:30:00,9.46,9.48,9.41,9.45,1180000.0,7.9502,7.967,7.9082,7.9418,1180000.0
2012-05-29 10:40:00,9.44,9.44,9.36,9.36,516000.0,7.9334,7.9334,7.8662,7.8662,516000.0
2012-05-29 10:50:00,9.36,9.38,9.3,9.31,885000.0,7.8662,7.883,7.8157,7.8241,885000.0
2012-05-29 11:00:00,9.32,9.35,9.26,9.27,648000.0,7.8326,7.8578,7.7821,7.7905,648000.0
2012-05-29 11:10:00,9.27,9.29,9.24,9.26,469000.0,7.7905,7.8073,7.7653,7.7821,469000.0
2012-05-29 11:20:00,9.27,9.29,9.23,9.26,884000.0,7.7905,7.8073,7.7569,7.7821,884000.0
2012-05-29 11:30:00,9.27,9.28,9.2,9.21,933000.0,7.7905,7.7989,7.7317,7.7401,933000.0
2012-05-29 11:40:00,9.21,9.25,9.19,9.25,680000.0,7.7401,7.7737,7.7233,7.7737,680000.0
2012-05-29 11:50:00,9.25,9.28,9.24,9.26,371000.0,7.7737,7.7989,7.7653,7.7821,371000.0
2012-05-29 12:00:00,9.27,9.27,9.19,9.21,485000.0,7.7905,7.7905,7.7233,7.7401,485000.0
2012-05-29 12:10:00,9.21,9.22,9.15,9.2,536000.0,7.7401,7.7485,7.6897,7.7317,536000.0
2012-05-29 12:20:00,9.2,9.24,9.19,9.24,518000.0,7.7317,7.7653,7.7233,7.7653,518000.0
2012-05-29 12:30:00,9.24,9.26,9.22,9.24,746000.0,7.7653,7.7821,7.7485,7.7653,746000.0
2012-05-29 12:40:00,9.24,9.24,9.2,9.2,298000.0,7.7653,7.7653,7.7317,7.7317,298000.0
2012-05-29 12:50:00,9.2,9.21,9.13,9.14,491000.0,7.7317,7.7401,7.6729,7.6813,491000.0
2012-05-29 13:00:00,9.13,9.15,9.12,9.13,390000.0,7.6729,7.6897,7.6645,7.6729,390000.0
2012-05-29 13:10:00,9.13,9.14,9.11,9.11,318000.0,7.6729,7.6813,7.6561,7.6561,318000.0
2012-05-29 13:20:00,9.12,9.12,9.09,9.1,595000.0,7.6645,7.6645,7.6393,7.6477,595000.0
2012-05-29 13:30:00,9.09,9.1,9.04,9.05,1071000.0,7.6393,7.6477,7.5972,7.6056,1071000.0
2012-05-29 13:40:00,9.05,9.07,8.96,9.02,1593000.0,7.6056,7.6225,7.53,7.5804,1593000.0
2012-05-29 13:50:00,9.02,9.09,9.02,9.07,1482000.0,7.5804,7.6393,7.5804,7.6225,1482000.0
2012-05-29 14:00:00,9.07,9.11,9.05,9.09,956000.0,7.6225,7.6561,7.6056,7.6393,956000.0
2012-05-29 14:10:00,9.09,9.14,9.08,9.14,1099000.0,7.6393,7.6813,7.6309,7.6813,1099000.0
2012-05-29 14:20:00,9.14,9.18,9.14,9.17,1046000.0,7.6813,7.7149,7.6813,7.7065,1046000.0
2012-05-29 14:30:00,9.17,9.21,9.17,9.18,1046000.0,7.7065,7.7401,7.7065,7.7149,1046000.0
2012-05-29 14:40:00,9.18,9.22,9.18,9.22,708000.0,7.7149,7.7485,7.7149,7.7485,708000.0
2012-05-29 14:50:00,9.22,9.28,9.22,9.25,1438000.0,7.7485,7.7989,7.7485,7.7737,1438000.0
2012-05-29 15:00:00,9.25,9.25,9.2,9.2,622000.0,7.7737,7.7737,7.7317,7.7317,622000.0
2012-05-29 15:10:00,9.2,9.22,9.2,9.2,536000.0,7.7317,7.7485,7.7317,7.7317,536000.0
2012-05-29 15:20:00,9.2,9.21,9.16,9.16,1029000.0,7.7317,7.7401,7.6981,7.6981,1029000.0
2012-05-29 15:30:00,9.16,9.17,9.12,9.12,840000.0,7.6981,7.7065,7.6645,7.6645,840000.0
2012-05-29 15:40:00,9.11,9.18,9.09,9.17,1821000.0,7.6561,7.7149,7.6393,7.7065,1821000.0
2012-05-29 15:50:00,9.17,9.26,9.17,9.25,3529000.0,7.7065,7.7821,7.7065,7.7737,3529000.0
2012-05-30 09:30:00,9.23,9.23,9.03,9.03,1109000.0,7.7569,7.7569,7.5888,7.5888,1109000.0
2012-05-30 09:40:00,9.03,9.06,8.91,8.91,1293000.0,7.5888,7.614,7.488,7.488,1293000.0
2012-05-30 09:50:00,8.91,9.0,8.83,8.93,2383000.0,7.488,7.5636,7.4208,7.5048,2383000.0
2012-05-30 10:00:00,8.93,8.95,8.88,8.92,873000.0,7.5048,7.5216,7.4628,7.4964,873000.0
2012-05-30 10:10:00,8.94,8.95,8.9,8.93,709000.0,7.5132,7.5216,7.4796,7.5048,709000.0
2012-05-30 10:20:00,8.94,8.95,8.9,8.94,631000.0,7.5132,7.5216,7.4796,7.5132,631000.0
2012-05-30 10:30:00,8.94,8.94,8.9,8.91,774000.0,7.5132,7.5132,7.4796,7.488,774000.0
2012-05-30 10:40:00,8.91,8.91,8.81,8.82,971000.0,7.488,7.488,7.4039,7.4124,971000.0
2012-05-30 10:50:00,8.82,8.88,8.79,8.88,1494000.0,7.4124,7.4628,7.3871,7.4628,1494000.0
2012-05-30 11:00:00,8.87,8.94,8.86,8.94,640000.0,7.4544,7.5132,7.446,7.5132,640000.0
2012-05-30 11:10:00,8.94,8.98,8.91,8.93,844000.0,7.5132,7.5468,7.488,7.5048,844000.0
2012-05-30 11:20:00,8.93,8.98,8.93,8.97,514000.0,7.5048,7.5468,7.5048,7.5384,514000.0
2012-05-30 11:30:00,8.97,9.02,8.95,9.0,566000.0,7.5384,7.5804,7.5216,7.5636,566000.0
2012-05-30 11:40:00,9.0,9.01,9.0,9.0,367000.0,7.5636,7.572,7.5636,7.5636,367000.0
2012-05-30 11:50:00,9.0,9.01,8.97,9.0,398000.0,7.5636,7.572,7.5384,7.5636,398000.0
2012-05-30 12:00:00,8.99,9.0,8.94,8.97,685000.0,7.5552,7.5636,7.5132,7.5384,685000.0
2012-05-30 12:10:00,8.97,8.99,8.97,8.98,252000.0,7.5384,7.5552,7.5384,7.5468,252000.0
2012-05-30 12:20:00,8.98,8.99,8.95,8.98,251000.0,7.5468,7.5552,7.5216,7.5468,251000.0
2012-05-30 12:30:00,8.97,8.99,8.96,8.96,357000.0,7.5384,7.5552,7.53,7.53,357000.0
2012-05-30 12:40:00,8.96,8.97,8.96,8.97,122000.0,7.53,7.5384,7.53,7.5384,122000.0
2012-05-30 12:50:00,8.97,8.97,8.96,8.96,106000.0,7.5384,7.5384,7.53,7.53,106000.0
2012-05-30 13:00:00,8.96,8.97,8.95,8.95,151000.0,7.53,7.5384,7.5216,7.5216,151000.0
2012-05-30 13:10:00,8.94,8.98,8.94,8.97,497000.0,7.5132,7.5468,7.5132,7.5384,497000.0
2012-05-30 13:20:00,8.96,8.98,8.96,8.98,249000.0,7.53,7.5468,7.53,7.5468,249000.0
2012-05-30 13:30:00,8.98,9.01,8.97,9.0,325000.0,7.5468,7.572,7.5384,7.5636,325000.0
2012-05-30 13:40:00,9.0,9.01,8.99,9.0,215000.0,7.5636,7.572,7.5552,7.5636,215000.0
2012-05-30 13:50:00,9.0,9.01,8.99,8.99,244000.0,7.5636,7.572,7.5552,7.5552,244000.0
2012-05-30 14:00:00,8.99,8.99,8.97,8.97,249000.0,7.5552,7.5552,7.5384,7.5384,249000.0
2012-05-30 14:10:00,8.97,8.98,8.97,8.97,184000.0,7.5384,7.5468,7.5384,7.5384,184000.0
2012-05-30 14:20:00,8.97,8.97,8.96,8.96,372000.0,7.5384,7.5384,7.53,7.53,372000.0
2012-05-30 14:30:00,8.96,8.98,8.96,8.97,218000.0,7.53,7.5468,7.53,7.5384,218000.0
2012-05-30 14:40:00,8.98,8.99,8.97,8.99,176000.0,7.5468,7.5552,7.5384,7.5552,176000.0
2012-05-30 14:50:00,8.99,9.0,8.98,8.99,249000.0,7.5552,7.5636,7.5468,7.5552,249000.0
2012-05-30 15:00:00,8.99,9.0,8.98,8.99,234000.0,7.5552,7.5636,7.5468,7.5552,234000.0
2012-05-30 15:10:00,8.99,8.99,8.97,8.98,236000.0,7.5552,7.5552,7.5384,7.5468,236000.0
2012-05-30 15:20:00,8.98,9.0,8.97,8.99,545000.0,7.5468,7.5636,7.5384,7.5552,545000.0
2012-05-30 15:30:00,8.99,8.99,8.97,8.97,409000.0,7.5552,7.5552,7.5384,7.5384,409000.0
2012-05-30 15:40:00,8.97,8.97,8.94,8.95,777000.0,7.5384,7.5384,7.5132,7.5216,777000.0
2012-05-30 15:50:00,8.95,8.96,8.95,8.95,796000.0,7.5216,7.53,7.5216,7.5216,796000.0
2012-05-31 09:30:00,9.04,9.04,8.9,8.98,799000.0,7.5972,7.5972,7.4796,7.5468,799000.0
2012-05-31 09:40:00,8.98,9.0,8.94,8.97,857000.0,7.5468,7.5636,7.5132,7.5384,857000.0
2012-05-31 09:50:00,8.97,9.0,8.95,9.0,755000.0,7.5384,7.5636,7.5216,7.5636,755000.0
2012-05-31 10:00:00,9.0,9.05,8.98,8.99,492000.0,7.5636,7.6056,7.5468,7.5552,492000.0
2012-05-31 10:10:00,8.99,9.01,8.98,8.98,484000.0,7.5552,7.572,7.5468,7.5468,484000.0
2012-05-31 10:20:00,8.98,9.01,8.98,8.99,570000.0,7.5468,7.572,7.5468,7.5552,570000.0
2012-05-31 10:30:00,8.99,9.01,8.99,8.99,388000.0,7.5552,7.572,7.5552,7.5552,388000.0
2012-05-31 10:40:00,8.99,9.01,8.98,9.0,468000.0,7.5552,7.572,7.5468,7.5636,468000.0
2012-05-31 10:50:00,9.0,9.01,8.99,9.0,451000.0,7.5636,7.572,7.5552,7.5636,451000.0
2012-05-31 11:00:00,9.0,9.01,8.99,9.0,814000.0,7.5636,7.572,7.5552,7.5636,814000.0
2012-05-31 11:10:00,9.0,9.0,8.99,9.0,659000.0,7.5636,7.5636,7.5552,7.5636,659000.0
2012-05-31 11:20:00,9.0,9.02,8.99,9.01,497000.0,7.5636,7.5804,7.5552,7.572,497000.0
2012-05-31 11:30:00,9.01,9.05,9.01,9.03,402000.0,7.572,7.6056,7.572,7.5888,402000.0
2012-05-31 11:40:00,9.03,9.03,9.0,9.0,222000.0,7.5888,7.5888,7.5636,7.5636,222000.0
2012-05-31 11:50:00,9.0,9.02,9.0,9.01,293000.0,7.5636,7.5804,7.5636,7.572,293000.0
2012-05-31 12:00:00,9.01,9.03,9.0,9.02,187000.0,7.572,7.5888,7.5636,7.5804,187000.0
2012-05-31 12:10:00,9.02,9.07,9.01,9.07,274000.0,7.5804,7.6225,7.572,7.6225,274000.0
2012-05-31 12:20:00,9.07,9.12,9.07,9.11,437000.0,7.6225,7.6645,7.6225,7.6561,437000.0
2012-05-31 12:30:00,9.11,9.13,9.09,9.1,714000.0,7.6561,7.6729,7.6393,7.6477,714000.0
2012-05-31 12:40:00,9.1,9.1,9.07,9.09,268000.0,7.6477,7.6477,7.6225,7.6393,268000.0
2012-05-31 12:50:00,9.09,9.11,9.07,9.07,191000.0,7.6393,7.6561,7.6225,7.6225,191000.0
2012-05-31 13:00:00,9.07,9.11,9.06,9.1,319000.0,7.6225,7.6561,7.614,7.6477,319000.0
2012-05-31 13:10:00,9.1,9.11,9.09,9.11,284000.0,7.6477,7.6561,7.6393,7.6561,284000.0
2012-05-31 13:20:00,9.11,9.12,9.09,9.09,266000.0,7.6561,7.6645,7.6393,7.6393,266000.0
2012-05-31 13:30:00,9.09,9.1,9.05,9.06,384000.0,7.6393,7.6477,7.6056,7.614,384000.0
2012-05-31 13:40:00,9.06,9.06,9.02,9.02,478000.0,7.614,7.614,7.5804,7.5804,478000.0
2012-05-31 13:50:00,9.02,9.03,9.0,9.02,362000.0,7.5804,7.5888,7.5636,7.5804,362000.0
2012-05-31 14:00:00,9.02,9.05,9.02,9.05,362000.0,7.5804,7.6056,7.5804,7.6056,362000.0
2012-05-31 14:10:00,9.05,9.07,9.04,9.06,329000.0,7.6056,7.6225,7.5972,7.614,329000.0
2012-05-31 14:20:00,9.05,9.08,9.04,9.07,235000.0,7.6056,7.6309,7.5972,7.6225,235000.0
2012-05-31 14:30:00,9.07,9.08,9.06,9.07,201000.0,7.6225,7.6309,7.614,7.6225,201000.0
2012-05-31 14:40:00,9.08,9.09,9.05,9.05,157000.0,7.6309,7.6393,7.6056,7.6056,157000.0
2012-05-31 14:50:00,9.05,9.09,9.03,9.07,343000.0,7.6056,7.6393,7.5888,7.6225,343000.0
2012-05-31 15:00:00,9.07,9.09,9.06,9.08,408000.0,7.6225,7.6393,7.614,7.6309,408000.0
2012-05-31 15:10:00,9.09,9.13,9.09,9.12,492000.0,7.6393,7.6729,7.6393,7.6645,492000.0
2012-05-31 15:20:00,9.13,9.16,9.11,9.14,655000.0,7.6729,7.6981,7.6561,7.6813,655000.0
2012-05-31 15:30:00,9.14,9.14,9.11,9.13,775000.0,7.6813,7.6813,7.6561,7.6729,775000.0
2012-05-31 15:40:00,9.13,9.14,9.08,9.09,840000.0,7.6729,7.6813,7.6309,7.6393,840000.0
2012-05-31 15:50:00,9.08,9.14,9.08,9.14,3891000.0,7.6309,7.6813,7.6309,7.6813,3891000.0
2012-06-01 09:30:00,9.04,9.07,8.89,8.95,867000.0,7.5972,7.6225,7.4712,7.5216,867000.0
2012-06-01 09:40:00,8.95,9.0,8.94,8.99,701000.0,7.5216,7.5636,7.5132,7.5552,701000.0
2012-06-01 09:50:00,8.99,9.01,8.99,9.01,541000.0,7.5552,7.572,7.5552,7.572,541000.0
2012-06-01 10:00:00,9.01,9.03,8.99,9.0,656000.0,7.572,7.5888,7.5552,7.5636,656000.0
2012-06-01 10:10:00,9.0,9.01,8.99,9.0,696000.0,7.5636,7.572,7.5552,7.5636,696000.0
2012-06-01 10:20:00,9.0,9.01,8.99,8.99,1046000.0,7.5636,7.572,7.5552,7.5552,1046000.0
2012-06-01 10:30:00,8.99,9.0,8.98,8.99,765000.0,7.5552,7.5636,7.5468,7.5552,765000.0
2012-06-01 10:40:00,8.99,9.03,8.98,9.02,237000.0,7.5552,7.5888,7.5468,7.5804,237000.0
2012-06-01 10:50:00,9.01,9.01,8.98,8.99,519000.0,7.572,7.572,7.5468,7.5552,519000.0
2012-06-01 11:00:00,8.99,8.99,8.98,8.98,574000.0,7.5552,7.5552,7.5468,7.5468,574000.0
2012-06-01 11:10:00,8.98,9.0,8.98,9.0,464000.0,7.5468,7.5636,7.5468,7.5636,464000.0
2012-06-01 11:20:00,9.0,9.01,8.99,9.0,413000.0,7.5636,7.572,7.5552,7.5636,413000.0
2012-06-01 11:30:00,9.0,9.0,8.99,8.99,674000.0,7.5636,7.5636,7.5552,7.5552,674000.0
2012-06-01 11:40:00,8.99,8.99,8.93,8.93,892000.0,7.5552,7.5552,7.5048,7.5048,892000.0
2012-06-01 11:50:00,8.94,8.94,8.91,8.93,280000.0,7.5132,7.5132,7.488,7.5048,280000.0
2012-06-01 12:00:00,8.93,8.95,8.93,8.94,584000.0,7.5048,7.5216,7.5048,7.5132,584000.0
2012-06-01 12:10:00,8.94,8.97,8.94,8.95,236000.0,7.5132,7.5384,7.5132,7.5216,236000.0
2012-06-01 12:20:00,8.95,8.97,8.94,8.97,468000.0,7.5216,7.5384,7.5132,7.5384,468000.0
2012-06-01 12:30:00,8.97,8.97,8.93,8.94,169000.0,7.5384,7.5384,7.5048,7.5132,169000.0
2012-06-01 12:40:00,8.94,8.94,8.93,8.94,229000.0,7.5132,7.5132,7.5048,7.5132,229000.0
2012-06-01 12:50:00,8.93,8.94,8.92,8.92,233000.0,7.5048,7.5132,7.4964,7.4964,233000.0
2012-06-01 13:00:00,8.93,8.94,8.92,8.93,582000.0,7.5048,7.5132,7.4964,7.5048,582000.0
2012-06-01 13:10:00,8.93,8.94,8.93,8.93,368000.0,7.5048,7.5132,7.5048,7.5048,368000.0
2012-06-01 13:20:00,8.93,8.93,8.93,8.93,607000.0,7.5048,7.5048,7.5048,7.5048,607000.0
2012-06-01 13:30:00,8.93,8.94,8.93,8.93,514000.0,7.5048,7.5132,7.5048,7.5048,514000.0
2012-06-01 13:40:00,8.93,8.94,8.93,8.93,535000.0,7.5048,7.5132,7.5048,7.5048,535000.0
2012-06-01 13:50:00,8.93,8.93,8.91,8.93,658000.0,7.5048,7.5048,7.488,7.5048,658000.0
2012-06-01 14:00:00,8.93,8.93,8.91,8.91,147000.0,7.5048,7.5048,7.488,7.488,147000.0
2012-06-01 14:10:00,8.91,8.91,8.88,8.89,210000.0,7.488,7.488,7.4628,7.4712,210000.0
2012-06-01 14:20:00,8.89,8.93,8.89,8.91,198000.0,7.4712,7.5048,7.4712,7.488,198000.0
2012-06-01 14:30:00,8.91,8.95,8.91,8.95,227000.0,7.488,7.5216,7.488,7.5216,227000.0
2012-06-01 14:40:00,8.95,8.96,8.94,8.95,454000.0,7.5216,7.53,7.5132,7.5216,454000.0
2012-06-01 14:50:00,8.95,8.96,8.95,8.95,161000.0,7.5216,7.53,7.5216,7.5216,161000.0
2012-06-01 15:00:00,8.95,8.96,8.95,8.96,434000.0,7.5216,7.53,7.5216,7.53,434000.0
2012-06-01 15:10:00,8.96,8.97,8.95,8.96,746000.0,7.53,7.5384,7.5216,7.53,746000.0
2012-06-01 15:20:00,8.96,8.96,8.95,8.96,717000.0,7.53,7.53,7.5216,7.53,717000.0
2012-06-01 15:30:00,8.96,8.97,8.95,8.97,483000.0,7.53,7.5384,7.5216,7.5384,483000.0
2012-06-01 15:40:00,8.96,8.98,8.95,8.95,371000.0,7.53,7.5468,7.5216,7.5216,371000.0
2012-06-01 15:50:00,8.96,8.97,8.95,8.96,780000.0,7.53,7.5384,7.5216,7.53,780000.0
2012-06-04 09:30:00,8.87,8.94,8.87,8.9,844000.0,7.4544,7.5132,7.4544,7.4796,844000.0
2012-06-04 09:40:00,8.89,8.91,8.83,8.84,1980000.0,7.4712,7.488,7.4208,7.4292,1980000.0
2012-06-04 09:50:00,8.84,8.84,8.7,8.7,1582000.0,7.4292,7.4292,7.3115,7.3115,1582000.0
2012-06-04 10:00:00,8.71,8.74,8.66,8.67,1293000.0,7.3199,7.3451,7.2779,7.2863,1293000.0
2012-06-04 10:10:00,8.67,8.77,8.67,8.77,612000.0,7.2863,7.3703,7.2863,7.3703,612000.0
2012-06-04 10:20:00,8.77,8.81,8.73,8.73,451000.0,7.3703,7.4039,7.3367,7.3367,451000.0
2012-06-04 10:30:00,8.73,8.74,8.7,8.71,311000.0,7.3367,7.3451,7.3115,7.3199,311000.0
2012-06-04 10:40:00,8.71,8.71,8.66,8.68,390000.0,7.3199,7.3199,7.2779,7.2947,390000.0
2012-06-04 10:50:00,8.68,8.73,8.68,8.7,542000.0,7.2947,7.3367,7.2947,7.3115,542000.0
2012-06-04 11:00:00,8.7,8.7,8.67,8.68,662000.0,7.3115,7.3115,7.2863,7.2947,662000.0
2012-06-04 11:10:00,8.67,8.69,8.67,8.67,665000.0,7.2863,7.3031,7.2863,7.2863,665000.0
2012-06-04 11:20:00,8.67,8.68,8.57,8.58,807000.0,7.2863,7.2947,7.2023,7.2107,807000.0
2012-06-04 11:30:00,8.57,8.6,8.54,8.59,734000.0,7.2023,7.2275,7.177,7.2191,734000.0
2012-06-04 11:40:00,8.59,8.62,8.57,8.59,926000.0,7.2191,7.2443,7.2023,7.2191,926000.0
2012-06-04 11:50:00,8.57,8.63,8.57,8.61,666000.0,7.2023,7.2527,7.2023,7.2359,666000.0
2012-06-04 12:00:00,8.61,8.61,8.58,8.58,316000.0,7.2359,7.2359,7.2107,7.2107,316000.0
2012-06-04 12:10:00,8.58,8.58,8.55,8.56,289000.0,7.2107,7.2107,7.1854,7.1938,289000.0
2012-06-04 12:20:00,8.56,8.56,8.54,8.55,547000.0,7.1938,7.1938,7.177,7.1854,547000.0
2012-06-04 12:30:00,8.55,8.58,8.55,8.57,205000.0,7.1854,7.2107,7.1854,7.2023,205000.0
2012-06-04 12:40:00,8.58,8.58,8.56,8.57,224000.0,7.2107,7.2107,7.1938,7.2023,224000.0
2012-06-04 12:50:00,8.57,8.6,8.57,8.6,270000.0,7.2023,7.2275,7.2023,7.2275,270000.0
2012-06-04 13:00:00,8.6,8.62,8.58,8.59,432000.0,7.2275,7.2443,7.2107,7.2191,432000.0
2012-06-04 13:10:00,8.59,8.59,8.56,8.56,158000.0,7.2191,7.2191,7.1938,7.1938,158000.0
2012-06-04 13:20:00,8.56,8.56,8.55,8.56,237000.0,7.1938,7.1938,7.1854,7.1938,237000.0
2012-06-04 13:30:00,8.56,8.6,8.55,8.59,228000.0,7.1938,7.2275,7.1854,7.2191,228000.0
2012-06-04 13:40:00,8.59,8.59,8.55,8.56,332000.0,7.2191,7.2191,7.1854,7.1938,332000.0
2012-06-04 13:50:00,8.56,8.57,8.54,8.56,457000.0,7.1938,7.2023,7.177,7.1938,457000.0
2012-06-04 14:00:00,8.56,8.56,8.53,8.53,278000.0,7.1938,7.1938,7.1686,7.1686,278000.0
2012-06-04 14:10:00,8.53,8.55,8.51,8.54,559000.0,7.1686,7.1854,7.1518,7.177,559000.0
2012-06-04 14:20:00,8.54,8.56,8.54,8.56,247000.0,7.177,7.1938,7.177,7.1938,247000.0
2012-06-04 14:30:00,8.56,8.6,8.55,8.6,729000.0,7.1938,7.2275,7.1854,7.2275,729000.0
2012-06-04 14:40:00,8.59,8.6,8.58,8.59,420000.0,7.2191,7.2275,7.2107,7.2191,420000.0
2012-06-04 14:50:00,8.59,8.6,8.58,8.59,320000.0,7.2191,7.2275,7.2107,7.2191,320000.0
2012-06-04 15:00:00,8.59,8.6,8.58,8.59,227000.0,7.2191,7.2275,7.2107,7.2191,227000.0
2012-06-04 15:10:00,8.59,8.59,8.56,8.58,311000.0,7.2191,7.2191,7.1938,7.2107,311000.0
2012-06-04 15:20:00,8.58,8.59,8.56,8.59,399000.0,7.2107,7.2191,7.1938,7.2191,399000.0
2012-06-04 15:30:00,8.58,8.58,8.54,8.56,635000.0,7.2107,7.2107,7.177,7.1938,635000.0
2012-06-04 15:40:00,8.56,8.56,8.55,8.55,930000.0,7.1938,7.1938,7.1854,7.1854,930000.0
2012-06-04 15:50:00,8.55,8.55,8.53,8.54,2708000.0,7.1854,7.1854,7.1686,7.177,2708000.0
2012-06-05 09:30:00,8.51,8.65,8.48,8.6,1512000.0,7.1518,7.2695,7.1266,7.2275,1512000.0
2012-06-05 09:40:00,8.61,8.71,8.6,8.67,568000.0,7.2359,7.3199,7.2275,7.2863,568000.0
2012-06-05 09:50:00,8.67,8.68,8.62,8.62,565000.0,7.2863,7.2947,7.2443,7.2443,565000.0
2012-06-05 10:00:00,8.62,8.74,8.62,8.71,829000.0,7.2443,7.3451,7.2443,7.3199,829000.0
2012-06-05 10:10:00,8.71,8.72,8.68,8.69,478000.0,7.3199,7.3283,7.2947,7.3031,478000.0
2012-06-05 10:20:00,8.69,8.74,8.69,8.7,432000.0,7.3031,7.3451,7.3031,7.3115,432000.0
2012-06-05 10:30:00,8.7,8.72,8.69,8.7,510000.0,7.3115,7.3283,7.3031,7.3115,510000.0
2012-06-05 10:40:00,8.7,8.71,8.64,8.64,278000.0,7.3115,7.3199,7.2611,7.2611,278000.0
2012-06-05 10:50:00,8.64,8.64,8.59,8.61,303000.0,7.2611,7.2611,7.2191,7.2359,303000.0
2012-06-05 11:00:00,8.61,8.65,8.61,8.65,191000.0,7.2359,7.2695,7.2359,7.2695,191000.0
2012-06-05 11:10:00,8.65,8.69,8.65,8.69,189000.0,7.2695,7.3031,7.2695,7.3031,189000.0
2012-06-05 11:20:00,8.69,8.7,8.67,8.67,121000.0,7.3031,7.3115,7.2863,7.2863,121000.0
2012-06-05 11:30:00,8.67,8.7,8.66,8.66,148000.0,7.2863,7.3115,7.2779,7.2779,148000.0
2012-06-05 11:40:00,8.66,8.69,8.64,8.68,126000.0,7.2779,7.3031,7.2611,7.2947,126000.0
2012-06-05 11:50:00,8.67,8.67,8.59,8.6,116000.0,7.2863,7.2863,7.2191,7.2275,116000.0
2012-06-05 12:00:00,8.6,8.68,8.6,8.68,134000.0,7.2275,7.2947,7.2275,7.2947,134000.0
2012-06-05 12:10:00,8.68,8.69,8.66,8.68,156000.0,7.2947,7.3031,7.2779,7.2947,156000.0
2012-06-05 12:20:00,8.68,8.69,8.66,8.67,158000.0,7.2947,7.3031,7.2779,7.2863,158000.0
2012-06-05 12:30:00,8.68,8.7,8.67,8.68,187000.0,7.2947,7.3115,7.2863,7.2947,187000.0
2012-06-05 12:40:00,8.68,8.69,8.67,8.69,330000.0,7.2947,7.3031,7.2863,7.3031,330000.0
2012-06-05 12:50:00,8.69,8.71,8.68,8.7,89000.0,7.3031,7.3199,7.2947,7.3115,89000.0
2012-06-05 13:00:00,8.7,8.7,8.69,8.69,86000.0,7.3115,7.3115,7.3031,7.3031,86000.0
2012-06-05 13:10:00,8.69,8.71,8.68,8.69,93000.0,7.3031,7.3199,7.2947,7.3031,93000.0
2012-06-05 13:20:00,8.69,8.71,8.69,8.71,92000.0,7.3031,7.3199,7.3031,7.3199,92000.0
2012-06-05 13:30:00,8.71,8.72,8.7,8.72,121000.0,7.3199,7.3283,7.3115,7.3283,121000.0
2012-06-05 13:40:00,8.72,8.77,8.72,8.77,367000.0,7.3283,7.3703,7.3283,7.3703,367000.0
2012-06-05 13:50:00,8.77,8.78,8.75,8.75,273000.0,7.3703,7.3787,7.3535,7.3535,273000.0
2012-06-05 14:00:00,8.76,8.77,8.74,8.76,121000.0,7.3619,7.3703,7.3451,7.3619,121000.0
2012-06-05 14:10:00,8.76,8.77,8.75,8.75,128000.0,7.3619,7.3703,7.3535,7.3535,128000.0
2012-06-05 14:20:00,8.75,8.75,8.73,8.74,114000.0,7.3535,7.3535,7.3367,7.3451,114000.0
2012-06-05 14:30:00,8.74,8.75,8.72,8.72,91000.0,7.3451,7.3535,7.3283,7.3283,91000.0
2012-06-05 14:40:00,8.73,8.73,8.72,8.72,84000.0,7.3367,7.3367,7.3283,7.3283,84000.0
2012-06-05 14:50:00,8.72,8.73,8.72,8.72,82000.0,7.3283,7.3367,7.3283,7.3283,82000.0
2012-06-05 15:00:00,8.72,8.76,8.72,8.74,335000.0,7.3283,7.3619,7.3283,7.3451,335000.0
2012-06-05 15:10:00,8.74,8.75,8.72,8.74,196000.0,7.3451,7.3535,7.3283,7.3451,196000.0
2012-06-05 15:20:00,8.74,8.75,8.74,8.75,223000.0,7.3451,7.3535,7.3451,7.3535,223000.0
2012-06-05 15:30:00,8.75,8.78,8.74,8.76,656000.0,7.3535,7.3787,7.3451,7.3619,656000.0
2012-06-05 15:40:00,8.76,8.77,8.73,8.75,609000.0,7.3619,7.3703,7.3367,7.3535,609000.0
2012-06-05 15:50:00,8.75,8.77,8.74,8.76,958000.0,7.3535,7.3703,7.3451,7.3619,958000.0
2012-06-06 09:30:00,8.85,8.94,8.83,8.94,502000.0,7.4376,7.5132,7.4208,7.5132,502000.0
2012-06-06 09:40:00,8.93,8.95,8.9,8.92,293000.0,7.5048,7.5216,7.4796,7.4964,293000.0
2012-06-06 09:50:00,8.92,8.93,8.89,8.89,287000.0,7.4964,7.5048,7.4712,7.4712,287000.0
2012-06-06 10:00:00,8.88,8.9,8.88,8.9,250000.0,7.4628,7.4796,7.4628,7.4796,250000.0
2012-06-06 10:10:00,8.9,8.9,8.89,8.9,402000.0,7.4796,7.4796,7.4712,7.4796,402000.0
2012-06-06 10:20:00,8.89,8.89,8.83,8.83,300000.0,7.4712,7.4712,7.4208,7.4208,300000.0
2012-06-06 10:30:00,8.84,8.84,8.81,8.81,413000.0,7.4292,7.4292,7.4039,7.4039,413000.0
2012-06-06 10:40:00,8.81,8.81,8.78,8.8,300000.0,7.4039,7.4039,7.3787,7.3955,300000.0
2012-06-06 10:50:00,8.8,8.83,8.78,8.81,365000.0,7.3955,7.4208,7.3787,7.4039,365000.0
2012-06-06 11:00:00,8.81,8.84,8.81,8.83,154000.0,7.4039,7.4292,7.4039,7.4208,154000.0
2012-06-06 11:10:00,8.83,8.84,8.82,8.82,167000.0,7.4208,7.4292,7.4124,7.4124,167000.0
2012-06-06 11:20:00,8.82,8.83,8.81,8.81,183000.0,7.4124,7.4208,7.4039,7.4039,183000.0
2012-06-06 11:30:00,8.81,8.83,8.8,8.83,161000.0,7.4039,7.4208,7.3955,7.4208,161000.0
2012-06-06 11:40:00,8.83,8.83,8.82,8.82,265000.0,7.4208,7.4208,7.4124,7.4124,265000.0
2012-06-06 11:50:00,8.82,8.82,8.8,8.82,138000.0,7.4124,7.4124,7.3955,7.4124,138000.0
2012-06-06 12:00:00,8.82,8.83,8.82,8.82,89000.0,7.4124,7.4208,7.4124,7.4124,89000.0
2012-06-06 12:10:00,8.82,8.83,8.82,8.82,100000.0,7.4124,7.4208,7.4124,7.4124,100000.0
2012-06-06 12:20:00,8.82,8.83,8.82,8.83,100000.0,7.4124,7.4208,7.4124,7.4208,100000.0
2012-06-06 12:30:00,8.83,8.84,8.83,8.83,122000.0,7.4208,7.4292,7.4208,7.4208,122000.0
2012-06-06 12:40:00,8.83,8.84,8.83,8.84,128000.0,7.4208,7.4292,7.4208,7.4292,128000.0
2012-06-06 12:50:00,8.84,8.86,8.83,8.84,361000.0,7.4292,7.446,7.4208,7.4292,361000.0
2012-06-06 13:00:00,8.84,8.86,8.83,8.86,222000.0,7.4292,7.446,7.4208,7.446,222000.0
2012-06-06 13:10:00,8.86,8.86,8.85,8.86,84000.0,7.446,7.446,7.4376,7.446,84000.0
2012-06-06 13:20:00,8.86,8.87,8.85,8.87,90000.0,7.446,7.4544,7.4376,7.4544,90000.0
2012-06-06 13:30:00,8.87,8.87,8.83,8.84,190000.0,7.4544,7.4544,7.4208,7.4292,190000.0
2012-06-06 13:40:00,8.84,8.84,8.83,8.84,100000.0,7.4292,7.4292,7.4208,7.4292,100000.0
2012-06-06 13:50:00,8.83,8.84,8.83,8.84,94000.0,7.4208,7.4292,7.4208,7.4292,94000.0
2012-06-06 14:00:00,8.85,8.86,8.84,8.85,133000.0,7.4376,7.446,7.4292,7.4376,133000.0
2012-06-06 14:10:00,8.85,8.85,8.83,8.85,199000.0,7.4376,7.4376,7.4208,7.4376,199000.0
2012-06-06 14:20:00,8.85,8.87,8.84,8.86,131000.0,7.4376,7.4544,7.4292,7.446,131000.0
2012-06-06 14:30:00,8.86,8.87,8.85,8.85,129000.0,7.446,7.4544,7.4376,7.4376,129000.0
2012-06-06 14:40:00,8.85,8.85,8.85,8.85,204000.0,7.4376,7.4376,7.4376,7.4376,204000.0
2012-06-06 14:50:00,8.85,8.86,8.85,8.85,246000.0,7.4376,7.446,7.4376,7.4376,246000.0
2012-06-06 15:00:00,8.86,8.87,8.85,8.86,159000.0,7.446,7.4544,7.4376,7.446,159000.0
2012-06-06 15:10:00,8.87,8.87,8.85,8.85,286000.0,7.4544,7.4544,7.4376,7.4376,286000.0
2012-06-06 15:20:00,8.85,8.86,8.84,8.85,393000.0,7.4376,7.446,7.4292,7.4376,393000.0
2012-06-06 15:30:00,8.86,8.86,8.85,8.85,202000.0,7.446,7.446,7.4376,7.4376,202000.0
2012-06-06 15:40:00,8.85,8.88,8.84,8.86,223000.0,7.4376,7.4628,7.4292,7.446,223000.0
2012-06-06 15:50:00,8.86,8.89,8.86,8.88,1027000.0,7.446,7.4712,7.446,7.4628,1027000.0
2012-06-07 09:30:00,8.94,8.98,8.91,8.92,364000.0,7.5132,7.5468,7.488,7.4964,364000.0
2012-06-07 09:40:00,8.93,8.96,8.91,8.95,240000.0,7.5048,7.53,7.488,7.5216,240000.0
2012-06-07 09:50:00,8.96,8.97,8.94,8.94,370000.0,7.53,7.5384,7.5132,7.5132,370000.0
2012-06-07 10:00:00,8.94,8.95,8.91,8.94,341000.0,7.5132,7.5216,7.488,7.5132,341000.0
2012-06-07 10:10:00,8.94,8.94,8.85,8.85,284000.0,7.5132,7.5132,7.4376,7.4376,284000.0
2012-06-07 10:20:00,8.85,8.9,8.85,8.88,244000.0,7.4376,7.4796,7.4376,7.4628,244000.0
2012-06-07 10:30:00,8.88,8.89,8.85,8.85,104000.0,7.4628,7.4712,7.4376,7.4376,104000.0
2012-06-07 10:40:00,8.85,8.86,8.82,8.83,287000.0,7.4376,7.446,7.4124,7.4208,287000.0
2012-06-07 10:50:00,8.83,8.84,8.81,8.84,129000.0,7.4208,7.4292,7.4039,7.4292,129000.0
2012-06-07 11:00:00,8.84,8.87,8.83,8.85,141000.0,7.4292,7.4544,7.4208,7.4376,141000.0
2012-06-07 11:10:00,8.85,8.85,8.82,8.84,88000.0,7.4376,7.4376,7.4124,7.4292,88000.0
2012-06-07 11:20:00,8.84,8.85,8.82,8.82,132000.0,7.4292,7.4376,7.4124,7.4124,132000.0
2012-06-07 11:30:00,8.81,8.83,8.8,8.82,623000.0,7.4039,7.4208,7.3955,7.4124,623000.0
2012-06-07 11:40:00,8.81,8.83,8.81,8.82,173000.0,7.4039,7.4208,7.4039,7.4124,173000.0
2012-06-07 11:50:00,8.82,8.83,8.81,8.82,123000.0,7.4124,7.4208,7.4039,7.4124,123000.0
2012-06-07 12:00:00,8.82,8.82,8.8,8.82,94000.0,7.4124,7.4124,7.3955,7.4124,94000.0
2012-06-07 12:10:00,8.82,8.85,8.81,8.83,186000.0,7.4124,7.4376,7.4039,7.4208,186000.0
2012-06-07 12:20:00,8.83,8.83,8.82,8.83,126000.0,7.4208,7.4208,7.4124,7.4208,126000.0
2012-06-07 12:30:00,8.83,8.84,8.82,8.83,179000.0,7.4208,7.4292,7.4124,7.4208,179000.0
2012-06-07 12:40:00,8.83,8.84,8.81,8.84,103000.0,7.4208,7.4292,7.4039,7.4292,103000.0
2012-06-07 12:50:00,8.83,8.85,8.83,8.85,111000.0,7.4208,7.4376,7.4208,7.4376,111000.0
2012-06-07 13:00:00,8.84,8.86,8.83,8.85,81000.0,7.4292,7.446,7.4208,7.4376,81000.0
2012-06-07 13:10:00,8.85,8.86,8.85,8.86,89000.0,7.4376,7.446,7.4376,7.446,89000.0
2012-06-07 13:20:00,8.86,8.88,8.86,8.88,79000.0,7.446,7.4628,7.446,7.4628,79000.0
2012-06-07 13:30:00,8.88,8.88,8.85,8.86,116000.0,7.4628,7.4628,7.4376,7.446,116000.0
2012-06-07 13:40:00,8.85,8.86,8.85,8.86,101000.0,7.4376,7.446,7.4376,7.446,101000.0
2012-06-07 13:50:00,8.86,8.86,8.84,8.85,97000.0,7.446,7.446,7.4292,7.4376,97000.0
2012-06-07 14:00:00,8.84,8.85,8.81,8.81,426000.0,7.4292,7.4376,7.4039,7.4039,426000.0
2012-06-07 14:10:00,8.81,8.85,8.81,8.84,80000.0,7.4039,7.4376,7.4039,7.4292,80000.0
2012-06-07 14:20:00,8.84,8.85,8.83,8.83,86000.0,7.4292,7.4376,7.4208,7.4208,86000.0
2012-06-07 14:30:00,8.83,8.84,8.83,8.83,125000.0,7.4208,7.4292,7.4208,7.4208,125000.0
2012-06-07 14:40:00,8.83,8.84,8.83,8.83,91000.0,7.4208,7.4292,7.4208,7.4208,91000.0
2012-06-07 14:50:00,8.83,8.84,8.83,8.84,71000.0,7.4208,7.4292,7.4208,7.4292,71000.0
2012-06-07 15:00:00,8.83,8.85,8.82,8.83,162000.0,7.4208,7.4376,7.4124,7.4208,162000.0
2012-06-07 15:10:00,8.83,8.84,8.81,8.81,214000.0,7.4208,7.4292,7.4039,7.4039,214000.0
2012-06-07 15:20:00,8.81,8.81,8.79,8.8,276000.0,7.4039,7.4039,7.3871,7.3955,276000.0
2012-06-07 15:30:00,8.8,8.8,8.77,8.77,281000.0,7.3955,7.3955,7.3703,7.3703,281000.0
2012-06-07 15:40:00,8.77,8.79,8.74,8.74,453000.0,7.3703,7.3871,7.3451,7.3451,453000.0
2012-06-07 15:50:00,8.74,8.76,8.72,8.74,1063000.0,7.3451,7.3619,7.3283,7.3451,1063000.0
2012-06-08 09:30:00,8.7,8.76,8.7,8.74,254000.0,7.3115,7.3619,7.3115,7.3451,254000.0
2012-06-08 09:40:00,8.75,8.76,8.74,8.75,128000.0,7.3535,7.3619,7.3451,7.3535,128000.0
2012-06-08 09:50:00,8.75,8.76,8.74,8.75,173000.0,7.3535,7.3619,7.3451,7.3535,173000.0
2012-06-08 10:00:00,8.75,8.77,8.75,8.76,294000.0,7.3535,7.3703,7.3535,7.3619,294000.0
2012-06-08 10:10:00,8.76,8.76,8.72,8.75,130000.0,7.3619,7.3619,7.3283,7.3535,130000.0
2012-06-08 10:20:00,8.74,8.77,8.73,8.77,120000.0,7.3451,7.3703,7.3367,7.3703,120000.0
2012-06-08 10:30:00,8.77,8.79,8.76,8.78,170000.0,7.3703,7.3871,7.3619,7.3787,170000.0
2012-06-08 10:40:00,8.78,8.79,8.75,8.77,244000.0,7.3787,7.3871,7.3535,7.3703,244000.0
2012-06-08 10:50:00,8.78,8.79,8.77,8.78,324000.0,7.3787,7.3871,7.3703,7.3787,324000.0
2012-06-08 11:00:00,8.79,8.79,8.75,8.75,181000.0,7.3871,7.3871,7.3535,7.3535,181000.0
2012-06-08 11:10:00,8.75,8.76,8.74,8.74,119000.0,7.3535,7.3619,7.3451,7.3451,119000.0
2012-06-08 11:20:00,8.75,8.79,8.74,8.78,223000.0,7.3535,7.3871,7.3451,7.3787,223000.0
2012-06-08 11:30:00,8.78,8.79,8.78,8.78,77000.0,7.3787,7.3871,7.3787,7.3787,77000.0
2012-06-08 11:40:00,8.78,8.79,8.78,8.79,127000.0,7.3787,7.3871,7.3787,7.3871,127000.0
2012-06-08 11:50:00,8.79,8.79,8.77,8.77,73000.0,7.3871,7.3871,7.3703,7.3703,73000.0
2012-06-08 12:00:00,8.78,8.81,8.78,8.8,120000.0,7.3787,7.4039,7.3787,7.3955,120000.0
2012-06-08 12:10:00,8.8,8.81,8.79,8.79,51000.0,7.3955,7.4039,7.3871,7.3871,51000.0
2012-06-08 12:20:00,8.79,8.81,8.79,8.8,55000.0,7.3871,7.4039,7.3871,7.3955,55000.0
2012-06-08 12:30:00,8.81,8.82,8.81,8.82,73000.0,7.4039,7.4124,7.4039,7.4124,73000.0
2012-06-08 12:40:00,8.81,8.81,8.8,8.81,52000.0,7.4039,7.4039,7.3955,7.4039,52000.0
2012-06-08 12:50:00,8.81,8.81,8.79,8.81,82000.0,7.4039,7.4039,7.3871,7.4039,82000.0
2012-06-08 13:00:00,8.81,8.82,8.81,8.81,124000.0,7.4039,7.4124,7.4039,7.4039,124000.0
2012-06-08 13:10:00,8.81,8.81,8.8,8.81,69000.0,7.4039,7.4039,7.3955,7.4039,69000.0
2012-06-08 13:20:00,8.81,8.81,8.8,8.81,91000.0,7.4039,7.4039,7.3955,7.4039,91000.0
2012-06-08 13:30:00,8.8,8.8,8.78,8.79,260000.0,7.3955,7.3955,7.3787,7.3871,260000.0
2012-06-08 13:40:00,8.79,8.79,8.78,8.78,223000.0,7.3871,7.3871,7.3787,7.3787,223000.0
2012-06-08 13:50:00,8.78,8.79,8.78,8.79,136000.0,7.3787,7.3871,7.3787,7.3871,136000.0
2012-06-08 14:00:00,8.79,8.79,8.78,8.79,93000.0,7.3871,7.3871,7.3787,7.3871,93000.0
2012-06-08 14:10:00,8.79,8.79,8.77,8.77,185000.0,7.3871,7.3871,7.3703,7.3703,185000.0
2012-06-08 14:20:00,8.77,8.79,8.77,8.78,131000.0,7.3703,7.3871,7.3703,7.3787,131000.0
2012-06-08 14:30:00,8.78,8.78,8.77,8.78,152000.0,7.3787,7.3787,7.3703,7.3787,152000.0
2012-06-08 14:40:00,8.78,8.78,8.77,8.78,103000.0,7.3787,7.3787,7.3703,7.3787,103000.0
2012-06-08 14:50:00,8.78,8.79,8.77,8.77,144000.0,7.3787,7.3871,7.3703,7.3703,144000.0
2012-06-08 15:00:00,8.78,8.78,8.77,8.78,100000.0,7.3787,7.3787,7.3703,7.3787,100000.0
2012-06-08 15:10:00,8.78,8.78,8.78,8.78,132000.0,7.3787,7.3787,7.3787,7.3787,132000.0
2012-06-08 15:20:00,8.78,8.78,8.77,8.78,116000.0,7.3787,7.3787,7.3703,7.3787,116000.0
2012-06-08 15:30:00,8.78,8.79,8.77,8.77,159000.0,7.3787,7.3871,7.3703,7.3703,159000.0
2012-06-08 15:40:00,8.77,8.79,8.77,8.78,416000.0,7.3703,7.3871,7.3703,7.3787,416000.0
2012-06-08 15:50:00,8.78,8.79,8.77,8.77,1054000.0,7.3787,7.3871,7.3703,7.3703,1054000.0
2012-06-11 09:30:00,8.86,8.94,8.81,8.88,602000.0,7.446,7.5132,7.4039,7.4628,602000.0
2012-06-11 09:40:00,8.88,8.9,8.82,8.87,162000.0,7.4628,7.4796,7.4124,7.4544,162000.0
2012-06-11 09:50:00,8.87,8.88,8.82,8.83,556000.0,7.4544,7.4628,7.4124,7.4208,556000.0
2012-06-11 10:00:00,8.82,8.84,8.8,8.8,127000.0,7.4124,7.4292,7.3955,7.3955,127000.0
2012-06-11 10:10:00,8.81,8.84,8.81,8.81,298000.0,7.4039,7.4292,7.4039,7.4039,298000.0
2012-06-11 10:20:00,8.8,8.82,8.77,8.8,69000.0,7.3955,7.4124,7.3703,7.3955,69000.0
2012-06-11 10:30:00,8.8,8.81,8.78,8.8,93000.0,7.3955,7.4039,7.3787,7.3955,93000.0
2012-06-11 10:40:00,8.8,8.81,8.74,8.75,185000.0,7.3955,7.4039,7.3451,7.3535,185000.0
2012-06-11 10:50:00,8.75,8.76,8.72,8.72,113000.0,7.3535,7.3619,7.3283,7.3283,113000.0
2012-06-11 11:00:00,8.72,8.78,8.71,8.78,133000.0,7.3283,7.3787,7.3199,7.3787,133000.0
2012-06-11 11:10:00,8.77,8.79,8.75,8.75,110000.0,7.3703,7.3871,7.3535,7.3535,110000.0
2012-06-11 11:20:00,8.74,8.78,8.74,8.77,102000.0,7.3451,7.3787,7.3451,7.3703,102000.0
2012-06-11 11:30:00,8.76,8.77,8.74,8.76,106000.0,7.3619,7.3703,7.3451,7.3619,106000.0
2012-06-11 11:40:00,8.77,8.77,8.74,8.75,68000.0,7.3703,7.3703,7.3451,7.3535,68000.0
2012-06-11 11:50:00,8.76,8.76,8.71,8.73,225000.0,7.3619,7.3619,7.3199,7.3367,225000.0
2012-06-11 12:00:00,8.73,8.74,8.72,8.73,64000.0,7.3367,7.3451,7.3283,7.3367,64000.0
2012-06-11 12:10:00,8.73,8.74,8.7,8.71,105000.0,7.3367,7.3451,7.3115,7.3199,105000.0
2012-06-11 12:20:00,8.72,8.72,8.69,8.7,173000.0,7.3283,7.3283,7.3031,7.3115,173000.0
2012-06-11 12:30:00,8.7,8.71,8.69,8.7,149000.0,7.3115,7.3199,7.3031,7.3115,149000.0
2012-06-11 12:40:00,8.7,8.71,8.67,8.67,246000.0,7.3115,7.3199,7.2863,7.2863,246000.0
2012-06-11 12:50:00,8.67,8.68,8.65,8.66,127000.0,7.2863,7.2947,7.2695,7.2779,127000.0
2012-06-11 13:00:00,8.66,8.68,8.65,8.67,130000.0,7.2779,7.2947,7.2695,7.2863,130000.0
2012-06-11 13:10:00,8.67,8.69,8.66,8.68,278000.0,7.2863,7.3031,7.2779,7.2947,278000.0
2012-06-11 13:20:00,8.68,8.68,8.63,8.64,241000.0,7.2947,7.2947,7.2527,7.2611,241000.0
2012-06-11 13:30:00,8.63,8.66,8.63,8.64,213000.0,7.2527,7.2779,7.2527,7.2611,213000.0
2012-06-11 13:40:00,8.64,8.64,8.62,8.62,186000.0,7.2611,7.2611,7.2443,7.2443,186000.0
2012-06-11 13:50:00,8.62,8.63,8.61,8.61,246000.0,7.2443,7.2527,7.2359,7.2359,246000.0
2012-06-11 14:00:00,8.62,8.62,8.56,8.58,276000.0,7.2443,7.2443,7.1938,7.2107,276000.0
2012-06-11 14:10:00,8.57,8.58,8.56,8.57,228000.0,7.2023,7.2107,7.1938,7.2023,228000.0
2012-06-11 14:20:00,8.57,8.59,8.57,8.59,200000.0,7.2023,7.2191,7.2023,7.2191,200000.0
2012-06-11 14:30:00,8.59,8.62,8.59,8.61,136000.0,7.2191,7.2443,7.2191,7.2359,136000.0
2012-06-11 14:40:00,8.61,8.65,8.6,8.64,494000.0,7.2359,7.2695,7.2275,7.2611,494000.0
2012-06-11 14:50:00,8.64,8.65,8.63,8.64,267000.0,7.2611,7.2695,7.2527,7.2611,267000.0
2012-06-11 15:00:00,8.64,8.64,8.63,8.64,245000.0,7.2611,7.2611,7.2527,7.2611,245000.0
2012-06-11 15:10:00,8.64,8.64,8.62,8.62,416000.0,7.2611,7.2611,7.2443,7.2443,416000.0
2012-06-11 15:20:00,8.62,8.63,8.6,8.62,338000.0,7.2443,7.2527,7.2275,7.2443,338000.0
2012-06-11 15:30:00,8.62,8.63,8.59,8.6,379000.0,7.2443,7.2527,7.2191,7.2275,379000.0
2012-06-11 15:40:00,8.6,8.61,8.58,8.58,548000.0,7.2275,7.2359,7.2107,7.2107,548000.0
2012-06-11 15:50:00,8.58,8.58,8.55,8.56,739000.0,7.2107,7.2107,7.1854,7.1938,739000.0
2012-06-12 09:30:00,8.63,8.74,8.6,8.72,418000.0,7.2527,7.3451,7.2275,7.3283,418000.0
2012-06-12 09:40:00,8.7,8.75,8.68,8.69,248000.0,7.3115,7.3535,7.2947,7.3031,248000.0
2012-06-12 09:50:00,8.69,8.72,8.68,8.71,172000.0,7.3031,7.3283,7.2947,7.3199,172000.0
2012-06-12 10:00:00,8.72,8.72,8.62,8.65,300000.0,7.3283,7.3283,7.2443,7.2695,300000.0
2012-06-12 10:10:00,8.65,8.66,8.62,8.64,133000.0,7.2695,7.2779,7.2443,7.2611,133000.0
2012-06-12 10:20:00,8.63,8.71,8.62,8.7,245000.0,7.2527,7.3199,7.2443,7.3115,245000.0
2012-06-12 10:30:00,8.7,8.7,8.64,8.64,68000.0,7.3115,7.3115,7.2611,7.2611,68000.0
2012-06-12 10:40:00,8.65,8.7,8.65,8.7,119000.0,7.2695,7.3115,7.2695,7.3115,119000.0
2012-06-12 10:50:00,8.7,8.7,8.65,8.66,112000.0,7.3115,7.3115,7.2695,7.2779,112000.0
2012-06-12 11:00:00,8.67,8.71,8.65,8.71,155000.0,7.2863,7.3199,7.2695,7.3199,155000.0
2012-06-12 11:10:00,8.71,8.73,8.69,8.7,97000.0,7.3199,7.3367,7.3031,7.3115,97000.0
2012-06-12 11:20:00,8.7,8.73,8.7,8.71,74000.0,7.3115,7.3367,7.3115,7.3199,74000.0
2012-06-12 11:30:00,8.73,8.73,8.7,8.73,63000.0,7.3367,7.3367,7.3115,7.3367,63000.0
2012-06-12 11:40:00,8.73,8.74,8.71,8.71,53000.0,7.3367,7.3451,7.3199,7.3199,53000.0
2012-06-12 11:50:00,8.71,8.72,8.69,8.69,48000.0,7.3199,7.3283,7.3031,7.3031,48000.0
2012-06-12 12:00:00,8.69,8.7,8.66,8.66,153000.0,7.3031,7.3115,7.2779,7.2779,153000.0
2012-06-12 12:10:00,8.66,8.67,8.65,8.67,55000.0,7.2779,7.2863,7.2695,7.2863,55000.0
2012-06-12 12:20:00,8.66,8.68,8.66,8.68,135000.0,7.2779,7.2947,7.2779,7.2947,135000.0
2012-06-12 12:30:00,8.68,8.69,8.67,8.69,64000.0,7.2947,7.3031,7.2863,7.3031,64000.0
2012-06-12 12:40:00,8.69,8.69,8.67,8.68,92000.0,7.3031,7.3031,7.2863,7.2947,92000.0
2012-06-12 12:50:00,8.68,8.68,8.66,8.67,77000.0,7.2947,7.2947,7.2779,7.2863,77000.0
2012-06-12 13:00:00,8.67,8.67,8.66,8.67,166000.0,7.2863,7.2863,7.2779,7.2863,166000.0
2012-06-12 13:10:00,8.67,8.7,8.67,8.7,111000.0,7.2863,7.3115,7.2863,7.3115,111000.0
2012-06-12 13:20:00,8.71,8.71,8.69,8.69,96000.0,7.3199,7.3199,7.3031,7.3031,96000.0
2012-06-12 13:30:00,8.69,8.72,8.69,8.72,60000.0,7.3031,7.3283,7.3031,7.3283,60000.0
2012-06-12 13:40:00,8.72,8.73,8.7,8.71,95000.0,7.3283,7.3367,7.3115,7.3199,95000.0
2012-06-12 13:50:00,8.71,8.73,8.71,8.71,179000.0,7.3199,7.3367,7.3199,7.3199,179000.0
2012-06-12 14:00:00,8.72,8.72,8.71,8.72,117000.0,7.3283,7.3283,7.3199,7.3283,117000.0
2012-06-12 14:10:00,8.72,8.74,8.71,8.72,81000.0,7.3283,7.3451,7.3199,7.3283,81000.0
2012-06-12 14:20:00,8.73,8.74,8.72,8.73,96000.0,7.3367,7.3451,7.3283,7.3367,96000.0
2012-06-12 14:30:00,8.73,8.76,8.72,8.76,90000.0,7.3367,7.3619,7.3283,7.3619,90000.0
2012-06-12 14:40:00,8.75,8.77,8.74,8.77,139000.0,7.3535,7.3703,7.3451,7.3703,139000.0
2012-06-12 14:50:00,8.77,8.77,8.74,8.75,127000.0,7.3703,7.3703,7.3451,7.3535,127000.0
2012-06-12 15:00:00,8.75,8.75,8.74,8.75,125000.0,7.3535,7.3535,7.3451,7.3535,125000.0
2012-06-12 15:10:00,8.75,8.75,8.74,8.75,160000.0,7.3535,7.3535,7.3451,7.3535,160000.0
2012-06-12 15:20:00,8.75,8.77,8.73,8.76,168000.0,7.3535,7.3703,7.3367,7.3619,168000.0
2012-06-12 15:30:00,8.76,8.77,8.74,8.77,153000.0,7.3619,7.3703,7.3451,7.3703,153000.0
2012-06-12 15:40:00,8.77,8.8,8.77,8.8,449000.0,7.3703,7.3955,7.3703,7.3955,449000.0
2012-06-12 15:50:00,8.79,8.8,8.78,8.8,803000.0,7.3871,7.3955,7.3787,7.3955,803000.0
2012-06-13 09:30:00,8.66,8.66,8.38,8.53,1612000.0,7.2779,7.2779,7.0426,7.1686,1612000.0
2012-06-13 09:40:00,8.53,8.54,8.44,8.47,875000.0,7.1686,7.177,7.093,7.1182,875000.0
2012-06-13 09:50:00,8.48,8.5,8.44,8.46,483000.0,7.1266,7.1434,7.093,7.1098,483000.0
2012-06-13 10:00:00,8.46,8.51,8.45,8.49,357000.0,7.1098,7.1518,7.1014,7.135,357000.0
2012-06-13 10:10:00,8.49,8.52,8.49,8.52,372000.0,7.135,7.1602,7.135,7.1602,372000.0
2012-06-13 10:20:00,8.52,8.52,8.49,8.52,144000.0,7.1602,7.1602,7.135,7.1602,144000.0
2012-06-13 10:30:00,8.52,8.53,8.5,8.52,160000.0,7.1602,7.1686,7.1434,7.1602,160000.0
2012-06-13 10:40:00,8.53,8.56,8.51,8.55,216000.0,7.1686,7.1938,7.1518,7.1854,216000.0
2012-06-13 10:50:00,8.56,8.56,8.53,8.53,262000.0,7.1938,7.1938,7.1686,7.1686,262000.0
2012-06-13 11:00:00,8.53,8.56,8.53,8.55,297000.0,7.1686,7.1938,7.1686,7.1854,297000.0
2012-06-13 11:10:00,8.55,8.57,8.55,8.56,223000.0,7.1854,7.2023,7.1854,7.1938,223000.0
2012-06-13 11:20:00,8.56,8.56,8.55,8.55,528000.0,7.1938,7.1938,7.1854,7.1854,528000.0
2012-06-13 11:30:00,8.55,8.58,8.55,8.58,415000.0,7.1854,7.2107,7.1854,7.2107,415000.0
2012-06-13 11:40:00,8.58,8.59,8.55,8.56,267000.0,7.2107,7.2191,7.1854,7.1938,267000.0
2012-06-13 11:50:00,8.56,8.58,8.55,8.57,426000.0,7.1938,7.2107,7.1854,7.2023,426000.0
2012-06-13 12:00:00,8.57,8.57,8.56,8.57,542000.0,7.2023,7.2023,7.1938,7.2023,542000.0
2012-06-13 12:10:00,8.56,8.57,8.56,8.57,853000.0,7.1938,7.2023,7.1938,7.2023,853000.0
2012-06-13 12:20:00,8.57,8.59,8.56,8.59,321000.0,7.2023,7.2191,7.1938,7.2191,321000.0
2012-06-13 12:30:00,8.58,8.61,8.58,8.6,168000.0,7.2107,7.2359,7.2107,7.2275,168000.0
2012-06-13 12:40:00,8.61,8.63,8.59,8.6,498000.0,7.2359,7.2527,7.2191,7.2275,498000.0
2012-06-13 12:50:00,8.6,8.61,8.6,8.61,502000.0,7.2275,7.2359,7.2275,7.2359,502000.0
2012-06-13 13:00:00,8.61,8.61,8.6,8.6,288000.0,7.2359,7.2359,7.2275,7.2275,288000.0
2012-06-13 13:10:00,8.6,8.62,8.6,8.62,125000.0,7.2275,7.2443,7.2275,7.2443,125000.0
2012-06-13 13:20:00,8.62,8.62,8.6,8.62,176000.0,7.2443,7.2443,7.2275,7.2443,176000.0
2012-06-13 13:30:00,8.62,8.65,8.62,8.65,194000.0,7.2443,7.2695,7.2443,7.2695,194000.0
2012-06-13 13:40:00,8.64,8.65,8.6,8.6,568000.0,7.2611,7.2695,7.2275,7.2275,568000.0
2012-06-13 13:50:00,8.61,8.62,8.56,8.58,151000.0,7.2359,7.2443,7.1938,7.2107,151000.0
2012-06-13 14:00:00,8.58,8.6,8.58,8.59,85000.0,7.2107,7.2275,7.2107,7.2191,85000.0
2012-06-13 14:10:00,8.59,8.59,8.56,8.56,148000.0,7.2191,7.2191,7.1938,7.1938,148000.0
2012-06-13 14:20:00,8.56,8.57,8.55,8.55,108000.0,7.1938,7.2023,7.1854,7.1854,108000.0
2012-06-13 14:30:00,8.55,8.56,8.53,8.54,168000.0,7.1854,7.1938,7.1686,7.177,168000.0
2012-06-13 14:40:00,8.55,8.55,8.51,8.54,144000.0,7.1854,7.1854,7.1518,7.177,144000.0
2012-06-13 14:50:00,8.54,8.54,8.51,8.51,128000.0,7.177,7.177,7.1518,7.1518,128000.0
2012-06-13 15:00:00,8.51,8.52,8.47,8.48,795000.0,7.1518,7.1602,7.1182,7.1266,795000.0
2012-06-13 15:10:00,8.48,8.48,8.44,8.45,392000.0,7.1266,7.1266,7.093,7.1014,392000.0
2012-06-13 15:20:00,8.45,8.45,8.4,8.4,611000.0,7.1014,7.1014,7.0594,7.0594,611000.0
2012-06-13 15:30:00,8.4,8.4,8.36,8.39,998000.0,7.0594,7.0594,7.0258,7.051,998000.0
2012-06-13 15:40:00,8.39,8.41,8.37,8.38,348000.0,7.051,7.0678,7.0342,7.0426,348000.0
2012-06-13 15:50:00,8.38,8.42,8.38,8.41,973000.0,7.0426,7.0762,7.0426,7.0678,973000.0
2012-06-14 09:30:00,8.46,8.52,8.41,8.48,265000.0,7.1098,7.1602,7.0678,7.1266,265000.0
2012-06-14 09:40:00,8.48,8.53,8.45,8.53,289000.0,7.1266,7.1686,7.1014,7.1686,289000.0
2012-06-14 09:50:00,8.54,8.58,8.51,8.58,268000.0,7.177,7.2107,7.1518,7.2107,268000.0
2012-06-14 10:00:00,8.58,8.59,8.52,8.54,144000.0,7.2107,7.2191,7.1602,7.177,144000.0
2012-06-14 10:10:00,8.53,8.56,8.53,8.55,383000.0,7.1686,7.1938,7.1686,7.1854,383000.0
2012-06-14 10:20:00,8.56,8.6,8.54,8.57,421000.0,7.1938,7.2275,7.177,7.2023,421000.0
2012-06-14 10:30:00,8.56,8.58,8.53,8.54,650000.0,7.1938,7.2107,7.1686,7.177,650000.0
2012-06-14 10:40:00,8.54,8.56,8.53,8.56,114000.0,7.177,7.1938,7.1686,7.1938,114000.0
2012-06-14 10:50:00,8.56,8.61,8.56,8.6,226000.0,7.1938,7.2359,7.1938,7.2275,226000.0
2012-06-14 11:00:00,8.61,8.62,8.58,8.59,182000.0,7.2359,7.2443,7.2107,7.2191,182000.0
2012-06-14 11:10:00,8.59,8.62,8.57,8.61,140000.0,7.2191,7.2443,7.2023,7.2359,140000.0
2012-06-14 11:20:00,8.62,8.69,8.6,8.68,594000.0,7.2443,7.3031,7.2275,7.2947,594000.0
2012-06-14 11:30:00,8.68,8.7,8.64,8.65,489000.0,7.2947,7.3115,7.2611,7.2695,489000.0
2012-06-14 11:40:00,8.64,8.65,8.6,8.64,368000.0,7.2611,7.2695,7.2275,7.2611,368000.0
2012-06-14 11:50:00,8.64,8.68,8.62,8.62,230000.0,7.2611,7.2947,7.2443,7.2443,230000.0
2012-06-14 12:00:00,8.62,8.62,8.61,8.62,259000.0,7.2443,7.2443,7.2359,7.2443,259000.0
2012-06-14 12:10:00,8.62,8.64,8.6,8.63,530000.0,7.2443,7.2611,7.2275,7.2527,530000.0
2012-06-14 12:20:00,8.63,8.64,8.62,8.62,94000.0,7.2527,7.2611,7.2443,7.2443,94000.0
2012-06-14 12:30:00,8.62,8.63,8.59,8.6,201000.0,7.2443,7.2527,7.2191,7.2275,201000.0
2012-06-14 12:40:00,8.59,8.6,8.58,8.6,273000.0,7.2191,7.2275,7.2107,7.2275,273000.0
2012-06-14 12:50:00,8.6,8.61,8.59,8.6,188000.0,7.2275,7.2359,7.2191,7.2275,188000.0
2012-06-14 13:00:00,8.59,8.59,8.57,8.58,105000.0,7.2191,7.2191,7.2023,7.2107,105000.0
2012-06-14 13:10:00,8.58,8.58,8.55,8.55,93000.0,7.2107,7.2107,7.1854,7.1854,93000.0
2012-06-14 13:20:00,8.55,8.56,8.54,8.56,127000.0,7.1854,7.1938,7.177,7.1938,127000.0
2012-06-14 13:30:00,8.56,8.58,8.55,8.58,109000.0,7.1938,7.2107,7.1854,7.2107,109000.0
2012-06-14 13:40:00,8.58,8.58,8.57,8.58,83000.0,7.2107,7.2107,7.2023,7.2107,83000.0
2012-06-14 13:50:00,8.58,8.6,8.57,8.59,182000.0,7.2107,7.2275,7.2023,7.2191,182000.0
2012-06-14 14:00:00,8.59,8.6,8.58,8.59,163000.0,7.2191,7.2275,7.2107,7.2191,163000.0
2012-06-14 14:10:00,8.59,8.64,8.58,8.64,748000.0,7.2191,7.2611,7.2107,7.2611,748000.0
2012-06-14 14:20:00,8.64,8.65,8.58,8.6,794000.0,7.2611,7.2695,7.2107,7.2275,794000.0
2012-06-14 14:30:00,8.6,8.63,8.59,8.62,395000.0,7.2275,7.2527,7.2191,7.2443,395000.0
2012-06-14 14:40:00,8.62,8.63,8.61,8.61,88000.0,7.2443,7.2527,7.2359,7.2359,88000.0
2012-06-14 14:50:00,8.61,8.62,8.6,8.6,167000.0,7.2359,7.2443,7.2275,7.2275,167000.0
2012-06-14 15:00:00,8.6,8.71,8.6,8.66,350000.0,7.2275,7.3199,7.2275,7.2779,350000.0
2012-06-14 15:10:00,8.67,8.71,8.66,8.67,286000.0,7.2863,7.3199,7.2779,7.2863,286000.0
2012-06-14 15:20:00,8.66,8.68,8.63,8.64,384000.0,7.2779,7.2947,7.2527,7.2611,384000.0
2012-06-14 15:30:00,8.63,8.69,8.62,8.69,259000.0,7.2527,7.3031,7.2443,7.3031,259000.0
2012-06-14 15:40:00,8.69,8.71,8.67,8.69,480000.0,7.3031,7.3199,7.2863,7.3031,480000.0
2012-06-14 15:50:00,8.69,8.7,8.67,8.68,809000.0,7.3031,7.3115,7.2863,7.2947,809000.0
2012-06-15 09:30:00,8.71,8.74,8.66,8.72,1140000.0,7.3199,7.3451,7.2779,7.3283,1140000.0
2012-06-15 09:40:00,8.71,8.78,8.71,8.74,367000.0,7.3199,7.3787,7.3199,7.3451,367000.0
2012-06-15 09:50:00,8.74,8.74,8.7,8.73,262000.0,7.3451,7.3451,7.3115,7.3367,262000.0
2012-06-15 10:00:00,8.73,8.78,8.73,8.78,248000.0,7.3367,7.3787,7.3367,7.3787,248000.0
2012-06-15 10:10:00,8.78,8.79,8.77,8.77,122000.0,7.3787,7.3871,7.3703,7.3703,122000.0
2012-06-15 10:20:00,8.77,8.79,8.76,8.79,190000.0,7.3703,7.3871,7.3619,7.3871,190000.0
2012-06-15 10:30:00,8.79,8.79,8.73,8.74,204000.0,7.3871,7.3871,7.3367,7.3451,204000.0
2012-06-15 10:40:00,8.74,8.75,8.71,8.73,144000.0,7.3451,7.3535,7.3199,7.3367,144000.0
2012-06-15 10:50:00,8.73,8.77,8.72,8.76,347000.0,7.3367,7.3703,7.3283,7.3619,347000.0
2012-06-15 11:00:00,8.76,8.78,8.75,8.78,157000.0,7.3619,7.3787,7.3535,7.3787,157000.0
2012-06-15 11:10:00,8.78,8.79,8.76,8.76,120000.0,7.3787,7.3871,7.3619,7.3619,120000.0
2012-06-15 11:20:00,8.76,8.76,8.74,8.75,95000.0,7.3619,7.3619,7.3451,7.3535,95000.0
2012-06-15 11:30:00,8.75,8.77,8.75,8.76,165000.0,7.3535,7.3703,7.3535,7.3619,165000.0
2012-06-15 11:40:00,8.76,8.77,8.76,8.76,406000.0,7.3619,7.3703,7.3619,7.3619,406000.0
2012-06-15 11:50:00,8.76,8.77,8.75,8.76,110000.0,7.3619,7.3703,7.3535,7.3619,110000.0
2012-06-15 12:00:00,8.76,8.78,8.76,8.77,162000.0,7.3619,7.3787,7.3619,7.3703,162000.0
2012-06-15 12:10:00,8.77,8.78,8.77,8.78,190000.0,7.3703,7.3787,7.3703,7.3787,190000.0
2012-06-15 12:20:00,8.78,8.8,8.77,8.79,303000.0,7.3787,7.3955,7.3703,7.3871,303000.0
2012-06-15 12:30:00,8.79,8.79,8.78,8.78,74000.0,7.3871,7.3871,7.3787,7.3787,74000.0
2012-06-15 12:40:00,8.78,8.78,8.77,8.77,99000.0,7.3787,7.3787,7.3703,7.3703,99000.0
2012-06-15 12:50:00,8.77,8.79,8.77,8.79,125000.0,7.3703,7.3871,7.3703,7.3871,125000.0
2012-06-15 13:00:00,8.78,8.79,8.78,8.78,225000.0,7.3787,7.3871,7.3787,7.3787,225000.0
2012-06-15 13:10:00,8.78,8.79,8.77,8.78,73000.0,7.3787,7.3871,7.3703,7.3787,73000.0
2012-06-15 13:20:00,8.77,8.78,8.77,8.78,127000.0,7.3703,7.3787,7.3703,7.3787,127000.0
2012-06-15 13:30:00,8.78,8.78,8.77,8.77,56000.0,7.3787,7.3787,7.3703,7.3703,56000.0
2012-06-15 13:40:00,8.78,8.78,8.77,8.78,125000.0,7.3787,7.3787,7.3703,7.3787,125000.0
2012-06-15 13:50:00,8.78,8.79,8.77,8.78,111000.0,7.3787,7.3871,7.3703,7.3787,111000.0
2012-06-15 14:00:00,8.78,8.78,8.77,8.77,88000.0,7.3787,7.3787,7.3703,7.3703,88000.0
2012-06-15 14:10:00,8.77,8.78,8.77,8.77,134000.0,7.3703,7.3787,7.3703,7.3703,134000.0
2012-06-15 14:20:00,8.78,8.79,8.78,8.79,738000.0,7.3787,7.3871,7.3787,7.3871,738000.0
2012-06-15 14:30:00,8.79,8.79,8.78,8.79,142000.0,7.3871,7.3871,7.3787,7.3871,142000.0
2012-06-15 14:40:00,8.79,8.79,8.78,8.78,168000.0,7.3871,7.3871,7.3787,7.3787,168000.0
2012-06-15 14:50:00,8.78,8.79,8.77,8.77,154000.0,7.3787,7.3871,7.3703,7.3703,154000.0
2012-06-15 15:00:00,8.78,8.78,8.77,8.78,509000.0,7.3787,7.3787,7.3703,7.3787,509000.0
2012-06-15 15:10:00,8.77,8.78,8.77,8.78,176000.0,7.3703,7.3787,7.3703,7.3787,176000.0
2012-06-15 15:20:00,8.78,8.78,8.77,8.78,413000.0,7.3787,7.3787,7.3703,7.3787,413000.0
2012-06-15 15:30:00,8.78,8.78,8.77,8.78,402000.0,7.3787,7.3787,7.3703,7.3787,402000.0
2012-06-15 15:40:00,8.78,8.81,8.77,8.8,808000.0,7.3787,7.4039,7.3703,7.3955,808000.0
2012-06-15 15:50:00,8.8,8.8,8.78,8.79,950000.0,7.3955,7.3955,7.3787,7.3871,950000.0
2012-06-18 09:30:00,8.58,8.69,8.45,8.69,917000.0,7.2107,7.3031,7.1014,7.3031,917000.0
2012-06-18 09:40:00,8.69,8.74,8.65,8.73,426000.0,7.3031,7.3451,7.2695,7.3367,426000.0
2012-06-18 09:50:00,8.72,8.76,8.7,8.72,335000.0,7.3283,7.3619,7.3115,7.3283,335000.0
2012-06-18 10:00:00,8.72,8.74,8.7,8.72,439000.0,7.3283,7.3451,7.3115,7.3283,439000.0
2012-06-18 10:10:00,8.73,8.74,8.71,8.73,435000.0,7.3367,7.3451,7.3199,7.3367,435000.0
2012-06-18 10:20:00,8.73,8.75,8.73,8.73,281000.0,7.3367,7.3535,7.3367,7.3367,281000.0
2012-06-18 10:30:00,8.73,8.77,8.72,8.77,273000.0,7.3367,7.3703,7.3283,7.3703,273000.0
2012-06-18 10:40:00,8.77,8.8,8.77,8.79,262000.0,7.3703,7.3955,7.3703,7.3871,262000.0
2012-06-18 10:50:00,8.79,8.79,8.72,8.73,299000.0,7.3871,7.3871,7.3283,7.3367,299000.0
2012-06-18 11:00:00,8.74,8.75,8.72,8.73,234000.0,7.3451,7.3535,7.3283,7.3367,234000.0
2012-06-18 11:10:00,8.74,8.74,8.72,8.72,178000.0,7.3451,7.3451,7.3283,7.3283,178000.0
2012-06-18 11:20:00,8.73,8.75,8.72,8.74,171000.0,7.3367,7.3535,7.3283,7.3451,171000.0
2012-06-18 11:30:00,8.74,8.74,8.72,8.73,419000.0,7.3451,7.3451,7.3283,7.3367,419000.0
2012-06-18 11:40:00,8.73,8.74,8.72,8.72,282000.0,7.3367,7.3451,7.3283,7.3283,282000.0
2012-06-18 11:50:00,8.73,8.75,8.72,8.75,196000.0,7.3367,7.3535,7.3283,7.3535,196000.0
2012-06-18 12:00:00,8.75,8.75,8.73,8.74,218000.0,7.3535,7.3535,7.3367,7.3451,218000.0
2012-06-18 12:10:00,8.74,8.75,8.73,8.75,194000.0,7.3451,7.3535,7.3367,7.3535,194000.0
2012-06-18 12:20:00,8.75,8.77,8.74,8.76,142000.0,7.3535,7.3703,7.3451,7.3619,142000.0
2012-06-18 12:30:00,8.75,8.76,8.73,8.74,120000.0,7.3535,7.3619,7.3367,7.3451,120000.0
2012-06-18 12:40:00,8.74,8.77,8.73,8.77,142000.0,7.3451,7.3703,7.3367,7.3703,142000.0
2012-06-18 12:50:00,8.77,8.79,8.75,8.75,195000.0,7.3703,7.3871,7.3535,7.3535,195000.0
2012-06-18 13:00:00,8.75,8.77,8.75,8.77,153000.0,7.3535,7.3703,7.3535,7.3703,153000.0
2012-06-18 13:10:00,8.77,8.79,8.77,8.79,168000.0,7.3703,7.3871,7.3703,7.3871,168000.0
2012-06-18 13:20:00,8.79,8.83,8.78,8.82,246000.0,7.3871,7.4208,7.3787,7.4124,246000.0
2012-06-18 13:30:00,8.82,8.85,8.8,8.84,247000.0,7.4124,7.4376,7.3955,7.4292,247000.0
2012-06-18 13:40:00,8.83,8.86,8.83,8.85,238000.0,7.4208,7.446,7.4208,7.4376,238000.0
2012-06-18 13:50:00,8.85,8.89,8.85,8.89,264000.0,7.4376,7.4712,7.4376,7.4712,264000.0
2012-06-18 14:00:00,8.89,8.9,8.87,8.9,405000.0,7.4712,7.4796,7.4544,7.4796,405000.0
2012-06-18 14:10:00,8.9,8.94,8.89,8.93,308000.0,7.4796,7.5132,7.4712,7.5048,308000.0
2012-06-18 14:20:00,8.93,8.95,8.92,8.93,394000.0,7.5048,7.5216,7.4964,7.5048,394000.0
2012-06-18 14:30:00,8.93,8.95,8.93,8.95,341000.0,7.5048,7.5216,7.5048,7.5216,341000.0
2012-06-18 14:40:00,8.95,8.96,8.94,8.95,441000.0,7.5216,7.53,7.5132,7.5216,441000.0
2012-06-18 14:50:00,8.95,8.97,8.95,8.97,406000.0,7.5216,7.5384,7.5216,7.5384,406000.0
2012-06-18 15:00:00,8.97,8.99,8.96,8.98,423000.0,7.5384,7.5552,7.53,7.5468,423000.0
2012-06-18 15:10:00,8.97,8.98,8.94,8.94,398000.0,7.5384,7.5468,7.5132,7.5132,398000.0
2012-06-18 15:20:00,8.95,8.98,8.94,8.98,350000.0,7.5216,7.5468,7.5132,7.5468,350000.0
2012-06-18 15:30:00,8.98,8.98,8.95,8.97,660000.0,7.5468,7.5468,7.5216,7.5384,660000.0
2012-06-18 15:40:00,8.96,9.0,8.96,8.99,605000.0,7.53,7.5636,7.53,7.5552,605000.0
2012-06-18 15:50:00,8.99,9.0,8.98,8.99,846000.0,7.5552,7.5636,7.5468,7.5552,846000.0
2012-06-19 09:30:00,9.02,9.1,9.0,9.1,336000.0,7.5804,7.6477,7.5636,7.6477,336000.0
2012-06-19 09:40:00,9.1,9.11,9.05,9.05,198000.0,7.6477,7.6561,7.6056,7.6056,198000.0
2012-06-19 09:50:00,9.05,9.1,9.05,9.1,210000.0,7.6056,7.6477,7.6056,7.6477,210000.0
2012-06-19 10:00:00,9.1,9.11,9.04,9.05,242000.0,7.6477,7.6561,7.5972,7.6056,242000.0
2012-06-19 10:10:00,9.06,9.08,9.05,9.06,166000.0,7.614,7.6309,7.6056,7.614,166000.0
2012-06-19 10:20:00,9.06,9.1,9.06,9.09,508000.0,7.614,7.6477,7.614,7.6393,508000.0
2012-06-19 10:30:00,9.09,9.12,9.09,9.11,828000.0,7.6393,7.6645,7.6393,7.6561,828000.0
2012-06-19 10:40:00,9.11,9.12,9.08,9.09,280000.0,7.6561,7.6645,7.6309,7.6393,280000.0
2012-06-19 10:50:00,9.09,9.11,9.07,9.1,266000.0,7.6393,7.6561,7.6225,7.6477,266000.0
2012-06-19 11:00:00,9.1,9.11,9.07,9.08,122000.0,7.6477,7.6561,7.6225,7.6309,122000.0
2012-06-19 11:10:00,9.08,9.1,9.07,9.07,187000.0,7.6309,7.6477,7.6225,7.6225,187000.0
2012-06-19 11:20:00,9.07,9.08,9.05,9.06,281000.0,7.6225,7.6309,7.6056,7.614,281000.0
2012-06-19 11:30:00,9.06,9.07,9.05,9.06,106000.0,7.614,7.6225,7.6056,7.614,106000.0
2012-06-19 11:40:00,9.06,9.08,9.05,9.08,134000.0,7.614,7.6309,7.6056,7.6309,134000.0
2012-06-19 11:50:00,9.08,9.09,9.08,9.09,210000.0,7.6309,7.6393,7.6309,7.6393,210000.0
2012-06-19 12:00:00,9.09,9.09,9.07,9.08,140000.0,7.6393,7.6393,7.6225,7.6309,140000.0
2012-06-19 12:10:00,9.08,9.08,9.07,9.07,108000.0,7.6309,7.6309,7.6225,7.6225,108000.0
2012-06-19 12:20:00,9.07,9.08,9.07,9.08,49000.0,7.6225,7.6309,7.6225,7.6309,49000.0
2012-06-19 12:30:00,9.08,9.08,9.06,9.07,117000.0,7.6309,7.6309,7.614,7.6225,117000.0
2012-06-19 12:40:00,9.07,9.08,9.06,9.08,117000.0,7.6225,7.6309,7.614,7.6309,117000.0
2012-06-19 12:50:00,9.08,9.1,9.07,9.09,105000.0,7.6309,7.6477,7.6225,7.6393,105000.0
2012-06-19 13:00:00,9.09,9.1,9.08,9.09,278000.0,7.6393,7.6477,7.6309,7.6393,278000.0
2012-06-19 13:10:00,9.09,9.1,9.08,9.1,85000.0,7.6393,7.6477,7.6309,7.6477,85000.0
2012-06-19 13:20:00,9.1,9.11,9.1,9.1,122000.0,7.6477,7.6561,7.6477,7.6477,122000.0
2012-06-19 13:30:00,9.1,9.1,9.09,9.1,120000.0,7.6477,7.6477,7.6393,7.6477,120000.0
2012-06-19 13:40:00,9.1,9.11,9.09,9.11,155000.0,7.6477,7.6561,7.6393,7.6561,155000.0
2012-06-19 13:50:00,9.11,9.11,9.08,9.1,124000.0,7.6561,7.6561,7.6309,7.6477,124000.0
2012-06-19 14:00:00,9.1,9.1,9.08,9.08,228000.0,7.6477,7.6477,7.6309,7.6309,228000.0
2012-06-19 14:10:00,9.08,9.09,9.08,9.09,119000.0,7.6309,7.6393,7.6309,7.6393,119000.0
2012-06-19 14:20:00,9.08,9.09,9.07,9.08,144000.0,7.6309,7.6393,7.6225,7.6309,144000.0
2012-06-19 14:30:00,9.08,9.1,9.07,9.1,163000.0,7.6309,7.6477,7.6225,7.6477,163000.0
2012-06-19 14:40:00,9.1,9.1,9.08,9.09,132000.0,7.6477,7.6477,7.6309,7.6393,132000.0
2012-06-19 14:50:00,9.09,9.1,9.08,9.1,140000.0,7.6393,7.6477,7.6309,7.6477,140000.0
2012-06-19 15:00:00,9.1,9.1,9.07,9.1,220000.0,7.6477,7.6477,7.6225,7.6477,220000.0
2012-06-19 15:10:00,9.1,9.1,9.09,9.1,143000.0,7.6477,7.6477,7.6393,7.6477,143000.0
2012-06-19 15:20:00,9.1,9.11,9.09,9.1,190000.0,7.6477,7.6561,7.6393,7.6477,190000.0
2012-06-19 15:30:00,9.1,9.11,9.07,9.1,247000.0,7.6477,7.6561,7.6225,7.6477,247000.0
2012-06-19 15:40:00,9.1,9.11,9.08,9.08,359000.0,7.6477,7.6561,7.6309,7.6309,359000.0
2012-06-19 15:50:00,9.09,9.1,9.08,9.09,449000.0,7.6393,7.6477,7.6309,7.6393,449000.0
2012-06-20 09:30:00,9.13,9.15,9.06,9.07,258000.0,7.6729,7.6897,7.614,7.6225,258000.0
2012-06-20 09:40:00,9.07,9.08,9.06,9.06,87000.0,7.6225,7.6309,7.614,7.614,87000.0
2012-06-20 09:50:00,9.06,9.07,9.02,9.02,204000.0,7.614,7.6225,7.5804,7.5804,204000.0
2012-06-20 10:00:00,9.03,9.04,8.98,9.02,250000.0,7.5888,7.5972,7.5468,7.5804,250000.0
2012-06-20 10:10:00,9.02,9.05,9.02,9.05,93000.0,7.5804,7.6056,7.5804,7.6056,93000.0
2012-06-20 10:20:00,9.05,9.05,8.99,9.01,116000.0,7.6056,7.6056,7.5552,7.572,116000.0
2012-06-20 10:30:00,9.01,9.02,9.0,9.01,366000.0,7.572,7.5804,7.5636,7.572,366000.0
2012-06-20 10:40:00,9.01,9.02,9.01,9.02,471000.0,7.572,7.5804,7.572,7.5804,471000.0
2012-06-20 10:50:00,9.02,9.03,9.01,9.02,265000.0,7.5804,7.5888,7.572,7.5804,265000.0
2012-06-20 11:00:00,9.02,9.03,9.02,9.03,157000.0,7.5804,7.5888,7.5804,7.5888,157000.0
2012-06-20 11:10:00,9.03,9.03,9.02,9.02,310000.0,7.5888,7.5888,7.5804,7.5804,310000.0
2012-06-20 11:20:00,9.03,9.03,9.02,9.02,341000.0,7.5888,7.5888,7.5804,7.5804,341000.0
2012-06-20 11:30:00,9.02,9.03,9.02,9.03,207000.0,7.5804,7.5888,7.5804,7.5888,207000.0
2012-06-20 11:40:00,9.03,9.03,9.02,9.03,150000.0,7.5888,7.5888,7.5804,7.5888,150000.0
2012-06-20 11:50:00,9.03,9.03,9.02,9.02,215000.0,7.5888,7.5888,7.5804,7.5804,215000.0
2012-06-20 12:00:00,9.02,9.02,9.0,9.0,70000.0,7.5804,7.5804,7.5636,7.5636,70000.0
2012-06-20 12:10:00,9.0,9.0,8.98,8.99,161000.0,7.5636,7.5636,7.5468,7.5552,161000.0
2012-06-20 12:20:00,8.99,8.99,8.94,8.96,345000.0,7.5552,7.5552,7.5132,7.53,345000.0
2012-06-20 12:30:00,8.97,8.98,8.93,8.96,104000.0,7.5384,7.5468,7.5048,7.53,104000.0
2012-06-20 12:40:00,8.96,9.01,8.96,9.01,130000.0,7.53,7.572,7.53,7.572,130000.0
2012-06-20 12:50:00,9.01,9.03,8.98,9.03,95000.0,7.572,7.5888,7.5468,7.5888,95000.0
2012-06-20 13:00:00,9.03,9.06,9.02,9.04,124000.0,7.5888,7.614,7.5804,7.5972,124000.0
2012-06-20 13:10:00,9.04,9.05,9.01,9.03,131000.0,7.5972,7.6056,7.572,7.5888,131000.0
2012-06-20 13:20:00,9.03,9.04,9.03,9.04,58000.0,7.5888,7.5972,7.5888,7.5972,58000.0
2012-06-20 13:30:00,9.04,9.04,9.02,9.03,107000.0,7.5972,7.5972,7.5804,7.5888,107000.0
2012-06-20 13:40:00,9.03,9.05,9.02,9.04,210000.0,7.5888,7.6056,7.5804,7.5972,210000.0
2012-06-20 13:50:00,9.04,9.05,9.03,9.05,116000.0,7.5972,7.6056,7.5888,7.6056,116000.0
2012-06-20 14:00:00,9.05,9.05,9.03,9.04,139000.0,7.6056,7.6056,7.5888,7.5972,139000.0
2012-06-20 14:10:00,9.04,9.05,9.03,9.03,189000.0,7.5972,7.6056,7.5888,7.5888,189000.0
2012-06-20 14:20:00,9.03,9.03,9.0,9.01,121000.0,7.5888,7.5888,7.5636,7.572,121000.0
2012-06-20 14:30:00,9.02,9.04,9.01,9.03,100000.0,7.5804,7.5972,7.572,7.5888,100000.0
2012-06-20 14:40:00,9.02,9.03,9.0,9.01,85000.0,7.5804,7.5888,7.5636,7.572,85000.0
2012-06-20 14:50:00,9.01,9.03,9.0,9.02,123000.0,7.572,7.5888,7.5636,7.5804,123000.0
2012-06-20 15:00:00,9.02,9.02,9.01,9.02,355000.0,7.5804,7.5804,7.572,7.5804,355000.0
2012-06-20 15:10:00,9.02,9.04,9.01,9.02,178000.0,7.5804,7.5972,7.572,7.5804,178000.0
2012-06-20 15:20:00,9.02,9.04,9.02,9.04,220000.0,7.5804,7.5972,7.5804,7.5972,220000.0
2012-06-20 15:30:00,9.04,9.05,9.01,9.02,231000.0,7.5972,7.6056,7.572,7.5804,231000.0
2012-06-20 15:40:00,9.02,9.06,9.02,9.05,236000.0,7.5804,7.614,7.5804,7.6056,236000.0
2012-06-20 15:50:00,9.05,9.06,9.04,9.05,308000.0,7.6056,7.614,7.5972,7.6056,308000.0
2012-06-21 09:30:00,9.03,9.04,8.98,9.0,126000.0,7.5888,7.5972,7.5468,7.5636,126000.0
2012-06-21 09:40:00,9.01,9.05,8.99,9.01,242000.0,7.572,7.6056,7.5552,7.572,242000.0
2012-06-21 09:50:00,9.01,9.02,8.98,8.99,276000.0,7.572,7.5804,7.5468,7.5552,276000.0
2012-06-21 10:00:00,8.99,8.99,8.9,8.9,230000.0,7.5552,7.5552,7.4796,7.4796,230000.0
2012-06-21 10:10:00,8.9,8.91,8.88,8.89,283000.0,7.4796,7.488,7.4628,7.4712,283000.0
2012-06-21 10:20:00,8.89,8.9,8.88,8.89,90000.0,7.4712,7.4796,7.4628,7.4712,90000.0
2012-06-21 10:30:00,8.88,8.9,8.88,8.89,138000.0,7.4628,7.4796,7.4628,7.4712,138000.0
2012-06-21 10:40:00,8.89,8.91,8.89,8.91,306000.0,7.4712,7.488,7.4712,7.488,306000.0
2012-06-21 10:50:00,8.91,8.93,8.9,8.91,106000.0,7.488,7.5048,7.4796,7.488,106000.0
2012-06-21 11:00:00,8.91,8.91,8.88,8.88,83000.0,7.488,7.488,7.4628,7.4628,83000.0
2012-06-21 11:10:00,8.88,8.89,8.87,8.87,125000.0,7.4628,7.4712,7.4544,7.4544,125000.0
2012-06-21 11:20:00,8.88,8.88,8.83,8.85,121000.0,7.4628,7.4628,7.4208,7.4376,121000.0
2012-06-21 11:30:00,8.85,8.85,8.82,8.84,461000.0,7.4376,7.4376,7.4124,7.4292,461000.0
2012-06-21 11:40:00,8.83,8.85,8.83,8.85,196000.0,7.4208,7.4376,7.4208,7.4376,196000.0
2012-06-21 11:50:00,8.85,8.87,8.84,8.86,189000.0,7.4376,7.4544,7.4292,7.446,189000.0
2012-06-21 12:00:00,8.86,8.87,8.84,8.85,152000.0,7.446,7.4544,7.4292,7.4376,152000.0
2012-06-21 12:10:00,8.85,8.87,8.85,8.87,93000.0,7.4376,7.4544,7.4376,7.4544,93000.0
2012-06-21 12:20:00,8.87,8.87,8.8,8.8,149000.0,7.4544,7.4544,7.3955,7.3955,149000.0
2012-06-21 12:30:00,8.8,8.82,8.8,8.82,70000.0,7.3955,7.4124,7.3955,7.4124,70000.0
2012-06-21 12:40:00,8.82,8.82,8.8,8.82,124000.0,7.4124,7.4124,7.3955,7.4124,124000.0
2012-06-21 12:50:00,8.82,8.82,8.82,8.82,102000.0,7.4124,7.4124,7.4124,7.4124,102000.0
2012-06-21 13:00:00,8.82,8.83,8.81,8.83,102000.0,7.4124,7.4208,7.4039,7.4208,102000.0
2012-06-21 13:10:00,8.83,8.84,8.82,8.82,91000.0,7.4208,7.4292,7.4124,7.4124,91000.0
2012-06-21 13:20:00,8.82,8.83,8.81,8.81,65000.0,7.4124,7.4208,7.4039,7.4039,65000.0
2012-06-21 13:30:00,8.82,8.83,8.81,8.81,186000.0,7.4124,7.4208,7.4039,7.4039,186000.0
2012-06-21 13:40:00,8.81,8.82,8.8,8.8,143000.0,7.4039,7.4124,7.3955,7.3955,143000.0
2012-06-21 13:50:00,8.8,8.83,8.8,8.82,112000.0,7.3955,7.4208,7.3955,7.4124,112000.0
2012-06-21 14:00:00,8.82,8.83,8.81,8.82,94000.0,7.4124,7.4208,7.4039,7.4124,94000.0
2012-06-21 14:10:00,8.82,8.82,8.81,8.81,149000.0,7.4124,7.4124,7.4039,7.4039,149000.0
2012-06-21 14:20:00,8.8,8.81,8.79,8.8,126000.0,7.3955,7.4039,7.3871,7.3955,126000.0
2012-06-21 14:30:00,8.8,8.81,8.79,8.81,143000.0,7.3955,7.4039,7.3871,7.4039,143000.0
2012-06-21 14:40:00,8.81,8.86,8.81,8.85,98000.0,7.4039,7.446,7.4039,7.4376,98000.0
2012-06-21 14:50:00,8.85,8.86,8.84,8.86,83000.0,7.4376,7.446,7.4292,7.446,83000.0
2012-06-21 15:00:00,8.86,8.86,8.84,8.85,103000.0,7.446,7.446,7.4292,7.4376,103000.0
2012-06-21 15:10:00,8.85,8.86,8.84,8.85,113000.0,7.4376,7.446,7.4292,7.4376,113000.0
2012-06-21 15:20:00,8.85,8.87,8.84,8.86,105000.0,7.4376,7.4544,7.4292,7.446,105000.0
2012-06-21 15:30:00,8.86,8.86,8.83,8.84,176000.0,7.446,7.446,7.4208,7.4292,176000.0
2012-06-21 15:40:00,8.84,8.84,8.8,8.81,248000.0,7.4292,7.4292,7.3955,7.4039,248000.0
2012-06-21 15:50:00,8.81,8.82,8.8,8.81,628000.0,7.4039,7.4124,7.3955,7.4039,628000.0
2012-06-22 09:30:00,8.78,8.95,8.66,8.7,582000.0,7.3787,7.5216,7.2779,7.3115,582000.0
2012-06-22 09:40:00,8.69,8.72,8.69,8.7,326000.0,7.3031,7.3283,7.3031,7.3115,326000.0
2012-06-22 09:50:00,8.7,8.7,8.67,8.69,267000.0,7.3115,7.3115,7.2863,7.3031,267000.0
2012-06-22 10:00:00,8.69,8.71,8.68,8.7,512000.0,7.3031,7.3199,7.2947,7.3115,512000.0
2012-06-22 10:10:00,8.71,8.74,8.7,8.71,344000.0,7.3199,7.3451,7.3115,7.3199,344000.0
2012-06-22 10:20:00,8.71,8.72,8.68,8.69,413000.0,7.3199,7.3283,7.2947,7.3031,413000.0
2012-06-22 10:30:00,8.69,8.75,8.68,8.73,124000.0,7.3031,7.3535,7.2947,7.3367,124000.0
2012-06-22 10:40:00,8.73,8.75,8.72,8.72,154000.0,7.3367,7.3535,7.3283,7.3283,154000.0
2012-06-22 10:50:00,8.72,8.75,8.72,8.74,149000.0,7.3283,7.3535,7.3283,7.3451,149000.0
2012-06-22 11:00:00,8.74,8.76,8.74,8.74,144000.0,7.3451,7.3619,7.3451,7.3451,144000.0
2012-06-22 11:10:00,8.75,8.75,8.74,8.75,44000.0,7.3535,7.3535,7.3451,7.3535,44000.0
2012-06-22 11:20:00,8.75,8.77,8.75,8.76,100000.0,7.3535,7.3703,7.3535,7.3619,100000.0
2012-06-22 11:30:00,8.76,8.78,8.76,8.76,130000.0,7.3619,7.3787,7.3619,7.3619,130000.0
2012-06-22 11:40:00,8.76,8.76,8.73,8.73,144000.0,7.3619,7.3619,7.3367,7.3367,144000.0
2012-06-22 11:50:00,8.73,8.74,8.72,8.73,84000.0,7.3367,7.3451,7.3283,7.3367,84000.0
2012-06-22 12:00:00,8.73,8.74,8.72,8.72,58000.0,7.3367,7.3451,7.3283,7.3283,58000.0
2012-06-22 12:10:00,8.72,8.75,8.72,8.75,81000.0,7.3283,7.3535,7.3283,7.3535,81000.0
2012-06-22 12:20:00,8.75,8.75,8.72,8.74,80000.0,7.3535,7.3535,7.3283,7.3451,80000.0
2012-06-22 12:30:00,8.74,8.75,8.73,8.74,50000.0,7.3451,7.3535,7.3367,7.3451,50000.0
2012-06-22 12:40:00,8.74,8.76,8.74,8.75,79000.0,7.3451,7.3619,7.3451,7.3535,79000.0
2012-06-22 12:50:00,8.75,8.75,8.73,8.73,81000.0,7.3535,7.3535,7.3367,7.3367,81000.0
2012-06-22 13:00:00,8.73,8.74,8.71,8.71,68000.0,7.3367,7.3451,7.3199,7.3199,68000.0
2012-06-22 13:10:00,8.72,8.73,8.71,8.72,84000.0,7.3283,7.3367,7.3199,7.3283,84000.0
2012-06-22 13:20:00,8.71,8.72,8.71,8.71,60000.0,7.3199,7.3283,7.3199,7.3199,60000.0
2012-06-22 13:30:00,8.71,8.71,8.7,8.71,92000.0,7.3199,7.3199,7.3115,7.3199,92000.0
2012-06-22 13:40:00,8.71,8.73,8.71,8.71,225000.0,7.3199,7.3367,7.3199,7.3199,225000.0
2012-06-22 13:50:00,8.71,8.72,8.7,8.72,109000.0,7.3199,7.3283,7.3115,7.3283,109000.0
2012-06-22 14:00:00,8.71,8.72,8.71,8.72,164000.0,7.3199,7.3283,7.3199,7.3283,164000.0
2012-06-22 14:10:00,8.72,8.72,8.7,8.7,173000.0,7.3283,7.3283,7.3115,7.3115,173000.0
2012-06-22 14:20:00,8.7,8.72,8.7,8.72,134000.0,7.3115,7.3283,7.3115,7.3283,134000.0
2012-06-22 14:30:00,8.71,8.73,8.71,8.72,133000.0,7.3199,7.3367,7.3199,7.3283,133000.0
2012-06-22 14:40:00,8.72,8.73,8.71,8.71,95000.0,7.3283,7.3367,7.3199,7.3199,95000.0
2012-06-22 14:50:00,8.72,8.73,8.71,8.73,139000.0,7.3283,7.3367,7.3199,7.3367,139000.0
2012-06-22 15:00:00,8.73,8.73,8.7,8.71,196000.0,7.3367,7.3367,7.3115,7.3199,196000.0
2012-06-22 15:10:00,8.71,8.72,8.7,8.7,231000.0,7.3199,7.3283,7.3115,7.3115,231000.0
2012-06-22 15:20:00,8.7,8.72,8.7,8.7,204000.0,7.3115,7.3283,7.3115,7.3115,204000.0
2012-06-22 15:30:00,8.7,8.71,8.69,8.7,304000.0,7.3115,7.3199,7.3031,7.3115,304000.0
2012-06-22 15:40:00,8.7,8.71,8.69,8.69,578000.0,7.3115,7.3199,7.3031,7.3031,578000.0
2012-06-22 15:50:00,8.69,8.7,8.67,8.67,1120000.0,7.3031,7.3115,7.2863,7.2863,1120000.0
2012-06-25 09:30:00,8.6,8.66,8.56,8.63,622000.0,7.2275,7.2779,7.1938,7.2527,622000.0
2012-06-25 09:40:00,8.65,8.69,8.63,8.66,277000.0,7.2695,7.3031,7.2527,7.2779,277000.0
2012-06-25 09:50:00,8.65,8.68,8.63,8.67,379000.0,7.2695,7.2947,7.2527,7.2863,379000.0
2012-06-25 10:00:00,8.66,8.74,8.65,8.7,344000.0,7.2779,7.3451,7.2695,7.3115,344000.0
2012-06-25 10:10:00,8.7,8.73,8.7,8.72,205000.0,7.3115,7.3367,7.3115,7.3283,205000.0
2012-06-25 10:20:00,8.72,8.72,8.67,8.67,171000.0,7.3283,7.3283,7.2863,7.2863,171000.0
2012-06-25 10:30:00,8.67,8.69,8.66,8.68,309000.0,7.2863,7.3031,7.2779,7.2947,309000.0
2012-06-25 10:40:00,8.68,8.73,8.68,8.73,227000.0,7.2947,7.3367,7.2947,7.3367,227000.0
2012-06-25 10:50:00,8.73,8.75,8.72,8.73,190000.0,7.3367,7.3535,7.3283,7.3367,190000.0
2012-06-25 11:00:00,8.73,8.74,8.73,8.74,103000.0,7.3367,7.3451,7.3367,7.3451,103000.0
2012-06-25 11:10:00,8.74,8.74,8.73,8.74,156000.0,7.3451,7.3451,7.3367,7.3451,156000.0
2012-06-25 11:20:00,8.74,8.75,8.72,8.72,193000.0,7.3451,7.3535,7.3283,7.3283,193000.0
2012-06-25 11:30:00,8.72,8.72,8.7,8.7,167000.0,7.3283,7.3283,7.3115,7.3115,167000.0
2012-06-25 11:40:00,8.7,8.7,8.68,8.68,288000.0,7.3115,7.3115,7.2947,7.2947,288000.0
2012-06-25 11:50:00,8.69,8.69,8.66,8.67,210000.0,7.3031,7.3031,7.2779,7.2863,210000.0
2012-06-25 12:00:00,8.67,8.69,8.66,8.67,115000.0,7.2863,7.3031,7.2779,7.2863,115000.0
2012-06-25 12:10:00,8.67,8.69,8.67,8.69,178000.0,7.2863,7.3031,7.2863,7.3031,178000.0
2012-06-25 12:20:00,8.69,8.69,8.67,8.68,135000.0,7.3031,7.3031,7.2863,7.2947,135000.0
2012-06-25 12:30:00,8.68,8.69,8.68,8.68,98000.0,7.2947,7.3031,7.2947,7.2947,98000.0
2012-06-25 12:40:00,8.68,8.7,8.68,8.7,161000.0,7.2947,7.3115,7.2947,7.3115,161000.0
2012-06-25 12:50:00,8.7,8.73,8.7,8.72,127000.0,7.3115,7.3367,7.3115,7.3283,127000.0
2012-06-25 13:00:00,8.72,8.73,8.71,8.72,105000.0,7.3283,7.3367,7.3199,7.3283,105000.0
2012-06-25 13:10:00,8.72,8.72,8.71,8.71,53000.0,7.3283,7.3283,7.3199,7.3199,53000.0
2012-06-25 13:20:00,8.71,8.72,8.71,8.71,120000.0,7.3199,7.3283,7.3199,7.3199,120000.0
2012-06-25 13:30:00,8.71,8.72,8.71,8.72,190000.0,7.3199,7.3283,7.3199,7.3283,190000.0
2012-06-25 13:40:00,8.72,8.72,8.71,8.71,149000.0,7.3283,7.3283,7.3199,7.3199,149000.0
2012-06-25 13:50:00,8.71,8.72,8.71,8.71,169000.0,7.3199,7.3283,7.3199,7.3199,169000.0
2012-06-25 14:00:00,8.72,8.72,8.7,8.71,151000.0,7.3283,7.3283,7.3115,7.3199,151000.0
2012-06-25 14:10:00,8.71,8.72,8.71,8.71,79000.0,7.3199,7.3283,7.3199,7.3199,79000.0
2012-06-25 14:20:00,8.71,8.71,8.7,8.7,80000.0,7.3199,7.3199,7.3115,7.3115,80000.0
2012-06-25 14:30:00,8.69,8.7,8.67,8.69,108000.0,7.3031,7.3115,7.2863,7.3031,108000.0
2012-06-25 14:40:00,8.69,8.69,8.68,8.68,83000.0,7.3031,7.3031,7.2947,7.2947,83000.0
2012-06-25 14:50:00,8.67,8.69,8.67,8.67,109000.0,7.2863,7.3031,7.2863,7.2863,109000.0
2012-06-25 15:00:00,8.67,8.67,8.65,8.66,241000.0,7.2863,7.2863,7.2695,7.2779,241000.0
2012-06-25 15:10:00,8.66,8.68,8.65,8.67,215000.0,7.2779,7.2947,7.2695,7.2863,215000.0
2012-06-25 15:20:00,8.67,8.68,8.65,8.67,183000.0,7.2863,7.2947,7.2695,7.2863,183000.0
2012-06-25 15:30:00,8.67,8.67,8.65,8.66,198000.0,7.2863,7.2863,7.2695,7.2779,198000.0
2012-06-25 15:40:00,8.66,8.69,8.66,8.67,225000.0,7.2779,7.3031,7.2779,7.2863,225000.0
2012-06-25 15:50:00,8.67,8.68,8.65,8.65,410000.0,7.2863,7.2947,7.2695,7.2695,410000.0
2012-06-26 09:30:00,8.67,8.74,8.67,8.72,238000.0,7.2863,7.3451,7.2863,7.3283,238000.0
2012-06-26 09:40:00,8.71,8.74,8.65,8.65,318000.0,7.3199,7.3451,7.2695,7.2695,318000.0
2012-06-26 09:50:00,8.65,8.66,8.6,8.62,248000.0,7.2695,7.2779,7.2275,7.2443,248000.0
2012-06-26 10:00:00,8.62,8.66,8.6,8.64,180000.0,7.2443,7.2779,7.2275,7.2611,180000.0
2012-06-26 10:10:00,8.64,8.65,8.59,8.6,125000.0,7.2611,7.2695,7.2191,7.2275,125000.0
2012-06-26 10:20:00,8.59,8.61,8.56,8.6,195000.0,7.2191,7.2359,7.1938,7.2275,195000.0
2012-06-26 10:30:00,8.59,8.62,8.58,8.61,314000.0,7.2191,7.2443,7.2107,7.2359,314000.0
2012-06-26 10:40:00,8.61,8.62,8.58,8.59,146000.0,7.2359,7.2443,7.2107,7.2191,146000.0
2012-06-26 10:50:00,8.59,8.61,8.57,8.6,176000.0,7.2191,7.2359,7.2023,7.2275,176000.0
2012-06-26 11:00:00,8.6,8.62,8.55,8.56,228000.0,7.2275,7.2443,7.1854,7.1938,228000.0
2012-06-26 11:10:00,8.56,8.57,8.54,8.55,176000.0,7.1938,7.2023,7.177,7.1854,176000.0
2012-06-26 11:20:00,8.55,8.57,8.55,8.56,122000.0,7.1854,7.2023,7.1854,7.1938,122000.0
2012-06-26 11:30:00,8.57,8.59,8.56,8.58,550000.0,7.2023,7.2191,7.1938,7.2107,550000.0
2012-06-26 11:40:00,8.58,8.6,8.58,8.59,59000.0,7.2107,7.2275,7.2107,7.2191,59000.0
2012-06-26 11:50:00,8.61,8.62,8.6,8.62,312000.0,7.2359,7.2443,7.2275,7.2443,312000.0
2012-06-26 12:00:00,8.62,8.65,8.61,8.64,193000.0,7.2443,7.2695,7.2359,7.2611,193000.0
2012-06-26 12:10:00,8.64,8.67,8.64,8.67,236000.0,7.2611,7.2863,7.2611,7.2863,236000.0
2012-06-26 12:20:00,8.67,8.68,8.66,8.67,106000.0,7.2863,7.2947,7.2779,7.2863,106000.0
2012-06-26 12:30:00,8.68,8.69,8.67,8.68,215000.0,7.2947,7.3031,7.2863,7.2947,215000.0
2012-06-26 12:40:00,8.68,8.71,8.68,8.7,264000.0,7.2947,7.3199,7.2947,7.3115,264000.0
2012-06-26 12:50:00,8.7,8.71,8.69,8.69,403000.0,7.3115,7.3199,7.3031,7.3031,403000.0
2012-06-26 13:00:00,8.7,8.7,8.69,8.69,44000.0,7.3115,7.3115,7.3031,7.3031,44000.0
2012-06-26 13:10:00,8.7,8.71,8.7,8.71,103000.0,7.3115,7.3199,7.3115,7.3199,103000.0
2012-06-26 13:20:00,8.71,8.71,8.7,8.71,109000.0,7.3199,7.3199,7.3115,7.3199,109000.0
2012-06-26 13:30:00,8.71,8.73,8.69,8.72,106000.0,7.3199,7.3367,7.3031,7.3283,106000.0
2012-06-26 13:40:00,8.72,8.73,8.72,8.72,89000.0,7.3283,7.3367,7.3283,7.3283,89000.0
2012-06-26 13:50:00,8.72,8.73,8.71,8.72,80000.0,7.3283,7.3367,7.3199,7.3283,80000.0
2012-06-26 14:00:00,8.72,8.73,8.71,8.72,225000.0,7.3283,7.3367,7.3199,7.3283,225000.0
2012-06-26 14:10:00,8.72,8.74,8.72,8.73,255000.0,7.3283,7.3451,7.3283,7.3367,255000.0
2012-06-26 14:20:00,8.73,8.74,8.72,8.72,94000.0,7.3367,7.3451,7.3283,7.3283,94000.0
2012-06-26 14:30:00,8.72,8.73,8.7,8.71,106000.0,7.3283,7.3367,7.3115,7.3199,106000.0
2012-06-26 14:40:00,8.72,8.72,8.71,8.72,114000.0,7.3283,7.3283,7.3199,7.3283,114000.0
2012-06-26 14:50:00,8.71,8.71,8.69,8.71,201000.0,7.3199,7.3199,7.3031,7.3199,201000.0
2012-06-26 15:00:00,8.71,8.71,8.69,8.7,193000.0,7.3199,7.3199,7.3031,7.3115,193000.0
2012-06-26 15:10:00,8.69,8.71,8.69,8.71,164000.0,7.3031,7.3199,7.3031,7.3199,164000.0
2012-06-26 15:20:00,8.71,8.71,8.69,8.7,182000.0,7.3199,7.3199,7.3031,7.3115,182000.0
2012-06-26 15:30:00,8.7,8.72,8.7,8.7,197000.0,7.3115,7.3283,7.3115,7.3115,197000.0
2012-06-26 15:40:00,8.7,8.71,8.7,8.7,352000.0,7.3115,7.3199,7.3115,7.3115,352000.0
2012-06-26 15:50:00,8.7,8.7,8.67,8.67,467000.0,7.3115,7.3115,7.2863,7.2863,467000.0
2012-06-27 09:30:00,8.65,8.67,8.56,8.59,852000.0,7.2695,7.2863,7.1938,7.2191,852000.0
2012-06-27 09:40:00,8.59,8.61,8.45,8.47,1003000.0,7.2191,7.2359,7.1014,7.1182,1003000.0
2012-06-27 09:50:00,8.48,8.5,8.41,8.5,832000.0,7.1266,7.1434,7.0678,7.1434,832000.0
2012-06-27 10:00:00,8.5,8.53,8.44,8.44,703000.0,7.1434,7.1686,7.093,7.093,703000.0
2012-06-27 10:10:00,8.44,8.46,8.41,8.46,555000.0,7.093,7.1098,7.0678,7.1098,555000.0
2012-06-27 10:20:00,8.45,8.46,8.43,8.44,326000.0,7.1014,7.1098,7.0846,7.093,326000.0
2012-06-27 10:30:00,8.44,8.45,8.43,8.44,278000.0,7.093,7.1014,7.0846,7.093,278000.0
2012-06-27 10:40:00,8.44,8.44,8.37,8.39,731000.0,7.093,7.093,7.0342,7.051,731000.0
2012-06-27 10:50:00,8.39,8.4,8.37,8.39,296000.0,7.051,7.0594,7.0342,7.051,296000.0
2012-06-27 11:00:00,8.39,8.42,8.38,8.4,883000.0,7.051,7.0762,7.0426,7.0594,883000.0
2012-06-27 11:10:00,8.4,8.42,8.39,8.41,658000.0,7.0594,7.0762,7.051,7.0678,658000.0
2012-06-27 11:20:00,8.41,8.43,8.4,8.41,275000.0,7.0678,7.0846,7.0594,7.0678,275000.0
2012-06-27 11:30:00,8.41,8.41,8.39,8.4,314000.0,7.0678,7.0678,7.051,7.0594,314000.0
2012-06-27 11:40:00,8.4,8.42,8.38,8.4,628000.0,7.0594,7.0762,7.0426,7.0594,628000.0
2012-06-27 11:50:00,8.4,8.41,8.4,8.41,276000.0,7.0594,7.0678,7.0594,7.0678,276000.0
2012-06-27 12:00:00,8.41,8.41,8.39,8.39,425000.0,7.0678,7.0678,7.051,7.051,425000.0
2012-06-27 12:10:00,8.39,8.41,8.38,8.4,298000.0,7.051,7.0678,7.0426,7.0594,298000.0
2012-06-27 12:20:00,8.4,8.41,8.39,8.4,181000.0,7.0594,7.0678,7.051,7.0594,181000.0
2012-06-27 12:30:00,8.4,8.4,8.37,8.38,567000.0,7.0594,7.0594,7.0342,7.0426,567000.0
2012-06-27 12:40:00,8.37,8.38,8.35,8.36,203000.0,7.0342,7.0426,7.0174,7.0258,203000.0
2012-06-27 12:50:00,8.36,8.37,8.33,8.33,372000.0,7.0258,7.0342,7.0006,7.0006,372000.0
2012-06-27 13:00:00,8.33,8.36,8.33,8.35,381000.0,7.0006,7.0258,7.0006,7.0174,381000.0
2012-06-27 13:10:00,8.35,8.36,8.34,8.34,360000.0,7.0174,7.0258,7.009,7.009,360000.0
2012-06-27 13:20:00,8.34,8.34,8.31,8.32,196000.0,7.009,7.009,6.9837,6.9922,196000.0
2012-06-27 13:30:00,8.32,8.32,8.28,8.29,494000.0,6.9922,6.9922,6.9585,6.9669,494000.0
2012-06-27 13:40:00,8.28,8.3,8.27,8.29,432000.0,6.9585,6.9753,6.9501,6.9669,432000.0
2012-06-27 13:50:00,8.29,8.3,8.21,8.22,951000.0,6.9669,6.9753,6.8997,6.9081,951000.0
2012-06-27 14:00:00,8.22,8.25,8.22,8.24,909000.0,6.9081,6.9333,6.9081,6.9249,909000.0
2012-06-27 14:10:00,8.24,8.29,8.24,8.29,689000.0,6.9249,6.9669,6.9249,6.9669,689000.0
2012-06-27 14:20:00,8.29,8.3,8.25,8.26,409000.0,6.9669,6.9753,6.9333,6.9417,409000.0
2012-06-27 14:30:00,8.27,8.27,8.25,8.25,263000.0,6.9501,6.9501,6.9333,6.9333,263000.0
2012-06-27 14:40:00,8.24,8.26,8.24,8.24,615000.0,6.9249,6.9417,6.9249,6.9249,615000.0
2012-06-27 14:50:00,8.24,8.25,8.22,8.25,571000.0,6.9249,6.9333,6.9081,6.9333,571000.0
2012-06-27 15:00:00,8.25,8.28,8.24,8.27,655000.0,6.9333,6.9585,6.9249,6.9501,655000.0
2012-06-27 15:10:00,8.27,8.29,8.27,8.29,506000.0,6.9501,6.9669,6.9501,6.9669,506000.0
2012-06-27 15:20:00,8.29,8.3,8.28,8.3,589000.0,6.9669,6.9753,6.9585,6.9753,589000.0
2012-06-27 15:30:00,8.3,8.3,8.29,8.3,736000.0,6.9753,6.9753,6.9669,6.9753,736000.0
2012-06-27 15:40:00,8.3,8.32,8.29,8.3,1094000.0,6.9753,6.9922,6.9669,6.9753,1094000.0
2012-06-27 15:50:00,8.3,8.31,8.29,8.31,1551000.0,6.9753,6.9837,6.9669,6.9837,1551000.0
2012-06-28 09:30:00,8.22,8.29,8.16,8.22,632000.0,6.9081,6.9669,6.8577,6.9081,632000.0
2012-06-28 09:40:00,8.22,8.23,8.19,8.23,410000.0,6.9081,6.9165,6.8829,6.9165,410000.0
2012-06-28 09:50:00,8.23,8.26,8.22,8.22,371000.0,6.9165,6.9417,6.9081,6.9081,371000.0
2012-06-28 10:00:00,8.22,8.23,8.19,8.22,448000.0,6.9081,6.9165,6.8829,6.9081,448000.0
2012-06-28 10:10:00,8.22,8.24,8.2,8.23,398000.0,6.9081,6.9249,6.8913,6.9165,398000.0
2012-06-28 10:20:00,8.25,8.25,8.21,8.22,157000.0,6.9333,6.9333,6.8997,6.9081,157000.0
2012-06-28 10:30:00,8.22,8.25,8.18,8.19,243000.0,6.9081,6.9333,6.8745,6.8829,243000.0
2012-06-28 10:40:00,8.19,8.19,8.12,8.12,564000.0,6.8829,6.8829,6.8241,6.8241,564000.0
2012-06-28 10:50:00,8.12,8.12,8.08,8.08,609000.0,6.8241,6.8241,6.7905,6.7905,609000.0
2012-06-28 11:00:00,8.08,8.1,8.06,8.09,541000.0,6.7905,6.8073,6.7736,6.7989,541000.0
2012-06-28 11:10:00,8.08,8.13,8.08,8.1,381000.0,6.7905,6.8325,6.7905,6.8073,381000.0
2012-06-28 11:20:00,8.11,8.12,8.09,8.12,452000.0,6.8157,6.8241,6.7989,6.8241,452000.0
2012-06-28 11:30:00,8.12,8.16,8.11,8.15,602000.0,6.8241,6.8577,6.8157,6.8493,602000.0
2012-06-28 11:40:00,8.15,8.16,8.13,8.15,410000.0,6.8493,6.8577,6.8325,6.8493,410000.0
2012-06-28 11:50:00,8.14,8.16,8.14,8.15,236000.0,6.8409,6.8577,6.8409,6.8493,236000.0
2012-06-28 12:00:00,8.15,8.16,8.14,8.15,511000.0,6.8493,6.8577,6.8409,6.8493,511000.0
2012-06-28 12:10:00,8.16,8.17,8.15,8.16,322000.0,6.8577,6.8661,6.8493,6.8577,322000.0
2012-06-28 12:20:00,8.16,8.16,8.13,8.16,202000.0,6.8577,6.8577,6.8325,6.8577,202000.0
2012-06-28 12:30:00,8.16,8.17,8.14,8.16,185000.0,6.8577,6.8661,6.8409,6.8577,185000.0
2012-06-28 12:40:00,8.16,8.17,8.15,8.16,165000.0,6.8577,6.8661,6.8493,6.8577,165000.0
2012-06-28 12:50:00,8.16,8.17,8.15,8.16,165000.0,6.8577,6.8661,6.8493,6.8577,165000.0
2012-06-28 13:00:00,8.16,8.17,8.16,8.17,174000.0,6.8577,6.8661,6.8577,6.8661,174000.0
2012-06-28 13:10:00,8.17,8.17,8.16,8.16,151000.0,6.8661,6.8661,6.8577,6.8577,151000.0
2012-06-28 13:20:00,8.17,8.17,8.16,8.16,130000.0,6.8661,6.8661,6.8577,6.8577,130000.0
2012-06-28 13:30:00,8.16,8.17,8.15,8.15,232000.0,6.8577,6.8661,6.8493,6.8493,232000.0
2012-06-28 13:40:00,8.15,8.16,8.14,8.15,377000.0,6.8493,6.8577,6.8409,6.8493,377000.0
2012-06-28 13:50:00,8.15,8.16,8.14,8.14,756000.0,6.8493,6.8577,6.8409,6.8409,756000.0
2012-06-28 14:00:00,8.15,8.15,8.13,8.13,202000.0,6.8493,6.8493,6.8325,6.8325,202000.0
2012-06-28 14:10:00,8.13,8.14,8.11,8.12,365000.0,6.8325,6.8409,6.8157,6.8241,365000.0
2012-06-28 14:20:00,8.11,8.12,8.08,8.09,305000.0,6.8157,6.8241,6.7905,6.7989,305000.0
2012-06-28 14:30:00,8.08,8.13,8.08,8.1,304000.0,6.7905,6.8325,6.7905,6.8073,304000.0
2012-06-28 14:40:00,8.1,8.12,8.08,8.08,309000.0,6.8073,6.8241,6.7905,6.7905,309000.0
2012-06-28 14:50:00,8.08,8.09,8.08,8.08,320000.0,6.7905,6.7989,6.7905,6.7905,320000.0
2012-06-28 15:00:00,8.09,8.1,8.08,8.1,385000.0,6.7989,6.8073,6.7905,6.8073,385000.0
2012-06-28 15:10:00,8.1,8.1,8.09,8.09,316000.0,6.8073,6.8073,6.7989,6.7989,316000.0
2012-06-28 15:20:00,8.09,8.1,8.08,8.09,447000.0,6.7989,6.8073,6.7905,6.7989,447000.0
2012-06-28 15:30:00,8.09,8.12,8.09,8.12,874000.0,6.7989,6.8241,6.7989,6.8241,874000.0
2012-06-28 15:40:00,8.12,8.14,8.12,8.14,626000.0,6.8241,6.8409,6.8241,6.8409,626000.0
2012-06-28 15:50:00,8.14,8.19,8.14,8.18,1517000.0,6.8409,6.8829,6.8409,6.8745,1517000.0
2012-06-29 09:30:00,8.31,8.44,8.3,8.4,894000.0,6.9837,7.093,6.9753,7.0594,894000.0
2012-06-29 09:40:00,8.4,8.41,8.3,8.31,826000.0,7.0594,7.0678,6.9753,6.9837,826000.0
2012-06-29 09:50:00,8.32,8.32,8.29,8.3,527000.0,6.9922,6.9922,6.9669,6.9753,527000.0
2012-06-29 10:00:00,8.3,8.31,8.29,8.3,216000.0,6.9753,6.9837,6.9669,6.9753,216000.0
2012-06-29 10:10:00,8.3,8.37,8.29,8.35,169000.0,6.9753,7.0342,6.9669,7.0174,169000.0
2012-06-29 10:20:00,8.35,8.38,8.35,8.38,338000.0,7.0174,7.0426,7.0174,7.0426,338000.0
2012-06-29 10:30:00,8.38,8.38,8.36,8.36,583000.0,7.0426,7.0426,7.0258,7.0258,583000.0
2012-06-29 10:40:00,8.35,8.37,8.34,8.35,173000.0,7.0174,7.0342,7.009,7.0174,173000.0
2012-06-29 10:50:00,8.35,8.36,8.35,8.36,112000.0,7.0174,7.0258,7.0174,7.0258,112000.0
2012-06-29 11:00:00,8.37,8.37,8.33,8.34,178000.0,7.0342,7.0342,7.0006,7.009,178000.0
2012-06-29 11:10:00,8.34,8.35,8.34,8.34,110000.0,7.009,7.0174,7.009,7.009,110000.0
2012-06-29 11:20:00,8.34,8.36,8.34,8.35,101000.0,7.009,7.0258,7.009,7.0174,101000.0
2012-06-29 11:30:00,8.35,8.35,8.33,8.34,111000.0,7.0174,7.0174,7.0006,7.009,111000.0
2012-06-29 11:40:00,8.34,8.34,8.3,8.31,299000.0,7.009,7.009,6.9753,6.9837,299000.0
2012-06-29 11:50:00,8.31,8.32,8.31,8.31,70000.0,6.9837,6.9922,6.9837,6.9837,70000.0
2012-06-29 12:00:00,8.31,8.32,8.31,8.32,111000.0,6.9837,6.9922,6.9837,6.9922,111000.0
2012-06-29 12:10:00,8.32,8.32,8.31,8.32,161000.0,6.9922,6.9922,6.9837,6.9922,161000.0
2012-06-29 12:20:00,8.32,8.35,8.32,8.34,786000.0,6.9922,7.0174,6.9922,7.009,786000.0
2012-06-29 12:30:00,8.35,8.36,8.34,8.36,95000.0,7.0174,7.0258,7.009,7.0258,95000.0
2012-06-29 12:40:00,8.36,8.36,8.35,8.36,154000.0,7.0258,7.0258,7.0174,7.0258,154000.0
2012-06-29 12:50:00,8.36,8.36,8.35,8.36,131000.0,7.0258,7.0258,7.0174,7.0258,131000.0
2012-06-29 13:00:00,8.36,8.36,8.36,8.36,199000.0,7.0258,7.0258,7.0258,7.0258,199000.0
2012-06-29 13:10:00,8.36,8.36,8.33,8.34,666000.0,7.0258,7.0258,7.0006,7.009,666000.0
2012-06-29 13:20:00,8.34,8.36,8.34,8.36,103000.0,7.009,7.0258,7.009,7.0258,103000.0
2012-06-29 13:30:00,8.35,8.36,8.34,8.34,127000.0,7.0174,7.0258,7.009,7.009,127000.0
2012-06-29 13:40:00,8.34,8.35,8.33,8.34,137000.0,7.009,7.0174,7.0006,7.009,137000.0
2012-06-29 13:50:00,8.34,8.35,8.34,8.34,41000.0,7.009,7.0174,7.009,7.009,41000.0
2012-06-29 14:00:00,8.35,8.35,8.33,8.33,99000.0,7.0174,7.0174,7.0006,7.0006,99000.0
2012-06-29 14:10:00,8.33,8.33,8.31,8.32,173000.0,7.0006,7.0006,6.9837,6.9922,173000.0
2012-06-29 14:20:00,8.32,8.34,8.31,8.34,103000.0,6.9922,7.009,6.9837,7.009,103000.0
2012-06-29 14:30:00,8.34,8.34,8.32,8.34,68000.0,7.009,7.009,6.9922,7.009,68000.0
2012-06-29 14:40:00,8.33,8.34,8.33,8.34,81000.0,7.0006,7.009,7.0006,7.009,81000.0
2012-06-29 14:50:00,8.34,8.34,8.32,8.33,154000.0,7.009,7.009,6.9922,7.0006,154000.0
2012-06-29 15:00:00,8.33,8.34,8.31,8.32,347000.0,7.0006,7.009,6.9837,6.9922,347000.0
2012-06-29 15:10:00,8.32,8.33,8.31,8.32,194000.0,6.9922,7.0006,6.9837,6.9922,194000.0
2012-06-29 15:20:00,8.31,8.32,8.3,8.31,272000.0,6.9837,6.9922,6.9753,6.9837,272000.0
2012-06-29 15:30:00,8.31,8.32,8.29,8.31,199000.0,6.9837,6.9922,6.9669,6.9837,199000.0
2012-06-29 15:40:00,8.31,8.31,8.28,8.31,411000.0,6.9837,6.9837,6.9585,6.9837,411000.0
2012-06-29 15:50:00,8.3,8.31,8.28,8.31,924000.0,6.9753,6.9837,6.9585,6.9837,924000.0
2012-07-02 09:30:00,8.33,8.5,8.3,8.3,480000.0,7.0006,7.1434,6.9753,6.9753,480000.0
2012-07-02 09:40:00,8.3,8.38,8.28,8.36,564000.0,6.9753,7.0426,6.9585,7.0258,564000.0
2012-07-02 09:50:00,8.36,8.37,8.33,8.33,166000.0,7.0258,7.0342,7.0006,7.0006,166000.0
2012-07-02 10:00:00,8.31,8.33,8.29,8.31,112000.0,6.9837,7.0006,6.9669,6.9837,112000.0
2012-07-02 10:10:00,8.31,8.33,8.31,8.32,566000.0,6.9837,7.0006,6.9837,6.9922,566000.0
2012-07-02 10:20:00,8.31,8.33,8.31,8.31,299000.0,6.9837,7.0006,6.9837,6.9837,299000.0
2012-07-02 10:30:00,8.31,8.32,8.3,8.31,76000.0,6.9837,6.9922,6.9753,6.9837,76000.0
2012-07-02 10:40:00,8.31,8.33,8.3,8.33,445000.0,6.9837,7.0006,6.9753,7.0006,445000.0
2012-07-02 10:50:00,8.33,8.34,8.32,8.32,162000.0,7.0006,7.009,6.9922,6.9922,162000.0
2012-07-02 11:00:00,8.32,8.33,8.31,8.32,114000.0,6.9922,7.0006,6.9837,6.9922,114000.0
2012-07-02 11:10:00,8.31,8.33,8.3,8.33,177000.0,6.9837,7.0006,6.9753,7.0006,177000.0
2012-07-02 11:20:00,8.32,8.33,8.31,8.32,162000.0,6.9922,7.0006,6.9837,6.9922,162000.0
2012-07-02 11:30:00,8.32,8.36,8.32,8.34,138000.0,6.9922,7.0258,6.9922,7.009,138000.0
2012-07-02 11:40:00,8.32,8.32,8.31,8.32,23000.0,6.9922,6.9922,6.9837,6.9922,23000.0
2012-07-02 11:50:00,8.32,8.32,8.31,8.31,31000.0,6.9922,6.9922,6.9837,6.9837,31000.0
2012-07-02 12:00:00,8.31,8.32,8.3,8.31,247000.0,6.9837,6.9922,6.9753,6.9837,247000.0
2012-07-02 12:10:00,8.31,8.34,8.31,8.33,368000.0,6.9837,7.009,6.9837,7.0006,368000.0
2012-07-02 12:20:00,8.33,8.34,8.32,8.33,67000.0,7.0006,7.009,6.9922,7.0006,67000.0
2012-07-02 12:30:00,8.33,8.34,8.33,8.34,74000.0,7.0006,7.009,7.0006,7.009,74000.0
2012-07-02 12:40:00,8.34,8.35,8.33,8.35,80000.0,7.009,7.0174,7.0006,7.0174,80000.0
2012-07-02 12:50:00,8.35,8.36,8.34,8.36,376000.0,7.0174,7.0258,7.009,7.0258,376000.0
2012-07-02 13:00:00,8.36,8.36,8.34,8.35,225000.0,7.0258,7.0258,7.009,7.0174,225000.0
2012-07-02 13:10:00,8.35,8.35,8.34,8.35,74000.0,7.0174,7.0174,7.009,7.0174,74000.0
2012-07-02 13:20:00,8.35,8.35,8.33,8.34,69000.0,7.0174,7.0174,7.0006,7.009,69000.0
2012-07-02 13:30:00,8.34,8.35,8.33,8.35,454000.0,7.009,7.0174,7.0006,7.0174,454000.0
2012-07-02 13:40:00,8.34,8.35,8.34,8.35,44000.0,7.009,7.0174,7.009,7.0174,44000.0
2012-07-02 13:50:00,8.35,8.35,8.35,8.35,55000.0,7.0174,7.0174,7.0174,7.0174,55000.0
2012-07-02 14:00:00,8.35,8.35,8.33,8.35,75000.0,7.0174,7.0174,7.0006,7.0174,75000.0
2012-07-02 14:10:00,8.35,8.38,8.35,8.37,207000.0,7.0174,7.0426,7.0174,7.0342,207000.0
2012-07-02 14:20:00,8.37,8.37,8.36,8.36,69000.0,7.0342,7.0342,7.0258,7.0258,69000.0
2012-07-02 14:30:00,8.36,8.36,8.36,8.36,108000.0,7.0258,7.0258,7.0258,7.0258,108000.0
2012-07-02 14:40:00,8.36,8.36,8.35,8.35,96000.0,7.0258,7.0258,7.0174,7.0174,96000.0
2012-07-02 14:50:00,8.35,8.37,8.35,8.37,200000.0,7.0174,7.0342,7.0174,7.0342,200000.0
2012-07-02 15:00:00,8.36,8.37,8.35,8.36,77000.0,7.0258,7.0342,7.0174,7.0258,77000.0
2012-07-02 15:10:00,8.36,8.38,8.36,8.37,111000.0,7.0258,7.0426,7.0258,7.0342,111000.0
2012-07-02 15:20:00,8.37,8.38,8.36,8.38,163000.0,7.0342,7.0426,7.0258,7.0426,163000.0
2012-07-02 15:30:00,8.38,8.4,8.38,8.39,173000.0,7.0426,7.0594,7.0426,7.051,173000.0
2012-07-02 15:40:00,8.4,8.4,8.37,8.39,424000.0,7.0594,7.0594,7.0342,7.051,424000.0
2012-07-02 15:50:00,8.38,8.39,8.38,8.39,613000.0,7.0426,7.051,7.0426,7.051,613000.0
2012-07-03 09:30:00,8.4,8.41,8.37,8.38,314000.0,7.0594,7.0678,7.0342,7.0426,314000.0
2012-07-03 09:40:00,8.38,8.38,8.33,8.34,393000.0,7.0426,7.0426,7.0006,7.009,393000.0
2012-07-03 09:50:00,8.34,8.36,8.34,8.34,318000.0,7.009,7.0258,7.009,7.009,318000.0
2012-07-03 10:00:00,8.34,8.36,8.33,8.35,230000.0,7.009,7.0258,7.0006,7.0174,230000.0
2012-07-03 10:10:00,8.35,8.36,8.35,8.36,158000.0,7.0174,7.0258,7.0174,7.0258,158000.0
2012-07-03 10:20:00,8.36,8.36,8.33,8.36,651000.0,7.0258,7.0258,7.0006,7.0258,651000.0
2012-07-03 10:30:00,8.35,8.37,8.34,8.35,173000.0,7.0174,7.0342,7.009,7.0174,173000.0
2012-07-03 10:40:00,8.36,8.39,8.35,8.38,129000.0,7.0258,7.051,7.0174,7.0426,129000.0
2012-07-03 10:50:00,8.38,8.38,8.36,8.37,332000.0,7.0426,7.0426,7.0258,7.0342,332000.0
2012-07-03 11:00:00,8.37,8.38,8.36,8.37,121000.0,7.0342,7.0426,7.0258,7.0342,121000.0
2012-07-03 11:10:00,8.37,8.38,8.35,8.36,246000.0,7.0342,7.0426,7.0174,7.0258,246000.0
2012-07-03 11:20:00,8.35,8.37,8.35,8.36,98000.0,7.0174,7.0342,7.0174,7.0258,98000.0
2012-07-03 11:30:00,8.36,8.37,8.35,8.37,164000.0,7.0258,7.0342,7.0174,7.0342,164000.0
2012-07-03 11:40:00,8.37,8.37,8.35,8.37,237000.0,7.0342,7.0342,7.0174,7.0342,237000.0
2012-07-03 11:50:00,8.37,8.37,8.35,8.36,452000.0,7.0342,7.0342,7.0174,7.0258,452000.0
2012-07-03 12:00:00,8.37,8.37,8.33,8.33,128000.0,7.0342,7.0342,7.0006,7.0006,128000.0
2012-07-03 12:10:00,8.34,8.35,8.29,8.3,347000.0,7.009,7.0174,6.9669,6.9753,347000.0
2012-07-03 12:20:00,8.31,8.32,8.3,8.32,166000.0,6.9837,6.9922,6.9753,6.9922,166000.0
2012-07-03 12:30:00,8.32,8.33,8.31,8.32,123000.0,6.9922,7.0006,6.9837,6.9922,123000.0
2012-07-03 12:40:00,8.33,8.33,8.3,8.31,149000.0,7.0006,7.0006,6.9753,6.9837,149000.0
2012-07-03 12:50:00,8.31,8.32,8.29,8.32,530000.0,6.9837,6.9922,6.9669,6.9922,530000.0
2012-07-05 09:30:00,8.28,8.36,8.28,8.35,224000.0,6.9585,7.0258,6.9585,7.0174,224000.0
2012-07-05 09:40:00,8.35,8.37,8.32,8.33,221000.0,7.0174,7.0342,6.9922,7.0006,221000.0
2012-07-05 09:50:00,8.32,8.33,8.29,8.3,267000.0,6.9922,7.0006,6.9669,6.9753,267000.0
2012-07-05 10:00:00,8.3,8.35,8.28,8.32,493000.0,6.9753,7.0174,6.9585,6.9922,493000.0
2012-07-05 10:10:00,8.32,8.38,8.32,8.36,274000.0,6.9922,7.0426,6.9922,7.0258,274000.0
2012-07-05 10:20:00,8.36,8.36,8.34,8.34,163000.0,7.0258,7.0258,7.009,7.009,163000.0
2012-07-05 10:30:00,8.34,8.36,8.34,8.35,120000.0,7.009,7.0258,7.009,7.0174,120000.0
2012-07-05 10:40:00,8.36,8.37,8.35,8.36,352000.0,7.0258,7.0342,7.0174,7.0258,352000.0
2012-07-05 10:50:00,8.36,8.37,8.35,8.36,58000.0,7.0258,7.0342,7.0174,7.0258,58000.0
2012-07-05 11:00:00,8.36,8.44,8.36,8.43,151000.0,7.0258,7.093,7.0258,7.0846,151000.0
2012-07-05 11:10:00,8.43,8.45,8.41,8.43,164000.0,7.0846,7.1014,7.0678,7.0846,164000.0
2012-07-05 11:20:00,8.44,8.44,8.42,8.44,46000.0,7.093,7.093,7.0762,7.093,46000.0
2012-07-05 11:30:00,8.45,8.45,8.39,8.39,97000.0,7.1014,7.1014,7.051,7.051,97000.0
2012-07-05 11:40:00,8.4,8.42,8.4,8.41,261000.0,7.0594,7.0762,7.0594,7.0678,261000.0
2012-07-05 11:50:00,8.41,8.43,8.41,8.42,58000.0,7.0678,7.0846,7.0678,7.0762,58000.0
2012-07-05 12:00:00,8.42,8.42,8.4,8.4,420000.0,7.0762,7.0762,7.0594,7.0594,420000.0
2012-07-05 12:10:00,8.4,8.41,8.39,8.39,106000.0,7.0594,7.0678,7.051,7.051,106000.0
2012-07-05 12:20:00,8.39,8.4,8.38,8.39,96000.0,7.051,7.0594,7.0426,7.051,96000.0
2012-07-05 12:30:00,8.39,8.4,8.38,8.4,40000.0,7.051,7.0594,7.0426,7.0594,40000.0
2012-07-05 12:40:00,8.4,8.4,8.38,8.38,132000.0,7.0594,7.0594,7.0426,7.0426,132000.0
2012-07-05 12:50:00,8.38,8.43,8.38,8.42,342000.0,7.0426,7.0846,7.0426,7.0762,342000.0
2012-07-05 13:00:00,8.42,8.43,8.41,8.42,80000.0,7.0762,7.0846,7.0678,7.0762,80000.0
2012-07-05 13:10:00,8.42,8.43,8.41,8.42,104000.0,7.0762,7.0846,7.0678,7.0762,104000.0
2012-07-05 13:20:00,8.42,8.43,8.42,8.42,69000.0,7.0762,7.0846,7.0762,7.0762,69000.0
2012-07-05 13:30:00,8.42,8.44,8.42,8.44,97000.0,7.0762,7.093,7.0762,7.093,97000.0
2012-07-05 13:40:00,8.44,8.45,8.43,8.44,110000.0,7.093,7.1014,7.0846,7.093,110000.0
2012-07-05 13:50:00,8.44,8.45,8.44,8.44,81000.0,7.093,7.1014,7.093,7.093,81000.0
2012-07-05 14:00:00,8.44,8.44,8.44,8.44,65000.0,7.093,7.093,7.093,7.093,65000.0
2012-07-05 14:10:00,8.44,8.44,8.43,8.43,66000.0,7.093,7.093,7.0846,7.0846,66000.0
2012-07-05 14:20:00,8.43,8.43,8.43,8.43,52000.0,7.0846,7.0846,7.0846,7.0846,52000.0
2012-07-05 14:30:00,8.43,8.43,8.42,8.43,64000.0,7.0846,7.0846,7.0762,7.0846,64000.0
2012-07-05 14:40:00,8.44,8.45,8.43,8.44,68000.0,7.093,7.1014,7.0846,7.093,68000.0
2012-07-05 14:50:00,8.44,8.45,8.43,8.44,59000.0,7.093,7.1014,7.0846,7.093,59000.0
2012-07-05 15:00:00,8.44,8.45,8.43,8.45,86000.0,7.093,7.1014,7.0846,7.1014,86000.0
2012-07-05 15:10:00,8.45,8.45,8.44,8.44,102000.0,7.1014,7.1014,7.093,7.093,102000.0
2012-07-05 15:20:00,8.44,8.45,8.43,8.45,150000.0,7.093,7.1014,7.0846,7.1014,150000.0
2012-07-05 15:30:00,8.45,8.45,8.43,8.44,174000.0,7.1014,7.1014,7.0846,7.093,174000.0
2012-07-05 15:40:00,8.44,8.45,8.42,8.42,276000.0,7.093,7.1014,7.0762,7.0762,276000.0
2012-07-05 15:50:00,8.42,8.43,8.4,8.41,649000.0,7.0762,7.0846,7.0594,7.0678,649000.0
2012-07-06 09:30:00,8.36,8.38,8.24,8.36,115000.0,7.0258,7.0426,6.9249,7.0258,115000.0
2012-07-06 09:40:00,8.36,8.38,8.34,8.36,77000.0,7.0258,7.0426,7.009,7.0258,77000.0
2012-07-06 09:50:00,8.36,8.37,8.33,8.36,86000.0,7.0258,7.0342,7.0006,7.0258,86000.0
2012-07-06 10:00:00,8.36,8.37,8.33,8.33,111000.0,7.0258,7.0342,7.0006,7.0006,111000.0
2012-07-06 10:10:00,8.33,8.35,8.33,8.34,239000.0,7.0006,7.0174,7.0006,7.009,239000.0
2012-07-06 10:20:00,8.34,8.35,8.34,8.35,38000.0,7.009,7.0174,7.009,7.0174,38000.0
2012-07-06 10:30:00,8.35,8.36,8.34,8.35,118000.0,7.0174,7.0258,7.009,7.0174,118000.0
2012-07-06 10:40:00,8.35,8.36,8.33,8.34,138000.0,7.0174,7.0258,7.0006,7.009,138000.0
2012-07-06 10:50:00,8.34,8.36,8.34,8.36,358000.0,7.009,7.0258,7.009,7.0258,358000.0
2012-07-06 11:00:00,8.35,8.35,8.34,8.34,278000.0,7.0174,7.0174,7.009,7.009,278000.0
2012-07-06 11:10:00,8.34,8.34,8.32,8.34,62000.0,7.009,7.009,6.9922,7.009,62000.0
2012-07-06 11:20:00,8.34,8.34,8.33,8.33,97000.0,7.009,7.009,7.0006,7.0006,97000.0
2012-07-06 11:30:00,8.33,8.34,8.33,8.33,51000.0,7.0006,7.009,7.0006,7.0006,51000.0
2012-07-06 11:40:00,8.33,8.34,8.33,8.34,71000.0,7.0006,7.009,7.0006,7.009,71000.0
2012-07-06 11:50:00,8.34,8.34,8.32,8.33,474000.0,7.009,7.009,6.9922,7.0006,474000.0
2012-07-06 12:00:00,8.33,8.33,8.32,8.33,126000.0,7.0006,7.0006,6.9922,7.0006,126000.0
2012-07-06 12:10:00,8.33,8.34,8.33,8.34,38000.0,7.0006,7.009,7.0006,7.009,38000.0
2012-07-06 12:20:00,8.34,8.35,8.33,8.35,243000.0,7.009,7.0174,7.0006,7.0174,243000.0
2012-07-06 12:30:00,8.35,8.35,8.34,8.35,177000.0,7.0174,7.0174,7.009,7.0174,177000.0
2012-07-06 12:40:00,8.34,8.37,8.34,8.36,53000.0,7.009,7.0342,7.009,7.0258,53000.0
2012-07-06 12:50:00,8.36,8.36,8.34,8.35,46000.0,7.0258,7.0258,7.009,7.0174,46000.0
2012-07-06 13:00:00,8.35,8.36,8.34,8.35,90000.0,7.0174,7.0258,7.009,7.0174,90000.0
2012-07-06 13:10:00,8.35,8.36,8.34,8.34,126000.0,7.0174,7.0258,7.009,7.009,126000.0
2012-07-06 13:20:00,8.34,8.34,8.33,8.34,25000.0,7.009,7.009,7.0006,7.009,25000.0
2012-07-06 13:30:00,8.33,8.33,8.32,8.33,58000.0,7.0006,7.0006,6.9922,7.0006,58000.0
2012-07-06 13:40:00,8.32,8.33,8.31,8.33,29000.0,6.9922,7.0006,6.9837,7.0006,29000.0
2012-07-06 13:50:00,8.33,8.34,8.32,8.33,51000.0,7.0006,7.009,6.9922,7.0006,51000.0
2012-07-06 14:00:00,8.33,8.33,8.33,8.33,35000.0,7.0006,7.0006,7.0006,7.0006,35000.0
2012-07-06 14:10:00,8.33,8.34,8.31,8.31,50000.0,7.0006,7.009,6.9837,6.9837,50000.0
2012-07-06 14:20:00,8.31,8.34,8.31,8.33,83000.0,6.9837,7.009,6.9837,7.0006,83000.0
2012-07-06 14:30:00,8.33,8.34,8.33,8.34,26000.0,7.0006,7.009,7.0006,7.009,26000.0
2012-07-06 14:40:00,8.34,8.34,8.34,8.34,59000.0,7.009,7.009,7.009,7.009,59000.0
2012-07-06 14:50:00,8.34,8.36,8.34,8.36,43000.0,7.009,7.0258,7.009,7.0258,43000.0
2012-07-06 15:00:00,8.35,8.37,8.35,8.37,118000.0,7.0174,7.0342,7.0174,7.0342,118000.0
2012-07-06 15:10:00,8.37,8.39,8.37,8.39,120000.0,7.0342,7.051,7.0342,7.051,120000.0
2012-07-06 15:20:00,8.38,8.39,8.37,8.38,115000.0,7.0426,7.051,7.0342,7.0426,115000.0
2012-07-06 15:30:00,8.38,8.39,8.37,8.38,189000.0,7.0426,7.051,7.0342,7.0426,189000.0
2012-07-06 15:40:00,8.38,8.41,8.38,8.4,235000.0,7.0426,7.0678,7.0426,7.0594,235000.0
2012-07-06 15:50:00,8.4,8.4,8.38,8.4,234000.0,7.0594,7.0594,7.0426,7.0594,234000.0
2012-07-09 09:30:00,8.4,8.45,8.33,8.43,179000.0,7.0594,7.1014,7.0006,7.0846,179000.0
2012-07-09 09:40:00,8.43,8.44,8.4,8.41,158000.0,7.0846,7.093,7.0594,7.0678,158000.0
2012-07-09 09:50:00,8.4,8.41,8.37,8.38,133000.0,7.0594,7.0678,7.0342,7.0426,133000.0
2012-07-09 10:00:00,8.38,8.39,8.36,8.36,141000.0,7.0426,7.051,7.0258,7.0258,141000.0
2012-07-09 10:10:00,8.37,8.38,8.36,8.36,100000.0,7.0342,7.0426,7.0258,7.0258,100000.0
2012-07-09 10:20:00,8.35,8.37,8.34,8.36,101000.0,7.0174,7.0342,7.009,7.0258,101000.0
2012-07-09 10:30:00,8.36,8.39,8.35,8.39,83000.0,7.0258,7.051,7.0174,7.051,83000.0
2012-07-09 10:40:00,8.39,8.42,8.38,8.41,70000.0,7.051,7.0762,7.0426,7.0678,70000.0
2012-07-09 10:50:00,8.41,8.42,8.39,8.4,113000.0,7.0678,7.0762,7.051,7.0594,113000.0
2012-07-09 11:00:00,8.4,8.4,8.39,8.39,78000.0,7.0594,7.0594,7.051,7.051,78000.0
2012-07-09 11:10:00,8.39,8.4,8.38,8.4,103000.0,7.051,7.0594,7.0426,7.0594,103000.0
2012-07-09 11:20:00,8.4,8.4,8.39,8.4,92000.0,7.0594,7.0594,7.051,7.0594,92000.0
2012-07-09 11:30:00,8.39,8.4,8.37,8.38,115000.0,7.051,7.0594,7.0342,7.0426,115000.0
2012-07-09 11:40:00,8.38,8.4,8.37,8.37,67000.0,7.0426,7.0594,7.0342,7.0342,67000.0
2012-07-09 11:50:00,8.37,8.39,8.37,8.37,50000.0,7.0342,7.051,7.0342,7.0342,50000.0
2012-07-09 12:00:00,8.37,8.38,8.35,8.35,36000.0,7.0342,7.0426,7.0174,7.0174,36000.0
2012-07-09 12:10:00,8.36,8.38,8.35,8.38,114000.0,7.0258,7.0426,7.0174,7.0426,114000.0
2012-07-09 12:20:00,8.38,8.4,8.37,8.38,72000.0,7.0426,7.0594,7.0342,7.0426,72000.0
2012-07-09 12:30:00,8.38,8.39,8.36,8.37,46000.0,7.0426,7.051,7.0258,7.0342,46000.0
2012-07-09 12:40:00,8.37,8.37,8.36,8.36,32000.0,7.0342,7.0342,7.0258,7.0258,32000.0
2012-07-09 12:50:00,8.36,8.38,8.35,8.37,374000.0,7.0258,7.0426,7.0174,7.0342,374000.0
2012-07-09 13:00:00,8.37,8.38,8.37,8.38,303000.0,7.0342,7.0426,7.0342,7.0426,303000.0
2012-07-09 13:10:00,8.38,8.4,8.38,8.4,41000.0,7.0426,7.0594,7.0426,7.0594,41000.0
2012-07-09 13:20:00,8.39,8.4,8.39,8.4,66000.0,7.051,7.0594,7.051,7.0594,66000.0
2012-07-09 13:30:00,8.4,8.42,8.4,8.41,81000.0,7.0594,7.0762,7.0594,7.0678,81000.0
2012-07-09 13:40:00,8.41,8.41,8.4,8.41,89000.0,7.0678,7.0678,7.0594,7.0678,89000.0
2012-07-09 13:50:00,8.41,8.41,8.4,8.41,47000.0,7.0678,7.0678,7.0594,7.0678,47000.0
2012-07-09 14:00:00,8.41,8.42,8.41,8.42,199000.0,7.0678,7.0762,7.0678,7.0762,199000.0
2012-07-09 14:10:00,8.42,8.43,8.41,8.42,61000.0,7.0762,7.0846,7.0678,7.0762,61000.0
2012-07-09 14:20:00,8.42,8.43,8.41,8.43,297000.0,7.0762,7.0846,7.0678,7.0846,297000.0
2012-07-09 14:30:00,8.43,8.44,8.43,8.43,324000.0,7.0846,7.093,7.0846,7.0846,324000.0
2012-07-09 14:40:00,8.43,8.43,8.41,8.41,85000.0,7.0846,7.0846,7.0678,7.0678,85000.0
2012-07-09 14:50:00,8.42,8.42,8.41,8.42,102000.0,7.0762,7.0762,7.0678,7.0762,102000.0
2012-07-09 15:00:00,8.42,8.43,8.42,8.42,129000.0,7.0762,7.0846,7.0762,7.0762,129000.0
2012-07-09 15:10:00,8.42,8.42,8.41,8.42,109000.0,7.0762,7.0762,7.0678,7.0762,109000.0
2012-07-09 15:20:00,8.42,8.42,8.41,8.41,108000.0,7.0762,7.0762,7.0678,7.0678,108000.0
2012-07-09 15:30:00,8.42,8.44,8.41,8.43,132000.0,7.0762,7.093,7.0678,7.0846,132000.0
2012-07-09 15:40:00,8.43,8.45,8.43,8.45,206000.0,7.0846,7.1014,7.0846,7.1014,206000.0
2012-07-09 15:50:00,8.45,8.45,8.43,8.44,251000.0,7.1014,7.1014,7.0846,7.093,251000.0
2012-07-10 09:30:00,8.48,8.48,8.41,8.44,268000.0,7.1266,7.1266,7.0678,7.093,268000.0
2012-07-10 09:40:00,8.43,8.44,8.41,8.42,277000.0,7.0846,7.093,7.0678,7.0762,277000.0
2012-07-10 09:50:00,8.42,8.43,8.4,8.4,205000.0,7.0762,7.0846,7.0594,7.0594,205000.0
2012-07-10 10:00:00,8.41,8.42,8.38,8.38,326000.0,7.0678,7.0762,7.0426,7.0426,326000.0
2012-07-10 10:10:00,8.39,8.4,8.34,8.34,231000.0,7.051,7.0594,7.009,7.009,231000.0
2012-07-10 10:20:00,8.33,8.36,8.32,8.35,306000.0,7.0006,7.0258,6.9922,7.0174,306000.0
2012-07-10 10:30:00,8.35,8.36,8.33,8.33,241000.0,7.0174,7.0258,7.0006,7.0006,241000.0
2012-07-10 10:40:00,8.33,8.35,8.32,8.35,236000.0,7.0006,7.0174,6.9922,7.0174,236000.0
2012-07-10 10:50:00,8.33,8.36,8.32,8.33,110000.0,7.0006,7.0258,6.9922,7.0006,110000.0
2012-07-10 11:00:00,8.33,8.34,8.31,8.33,71000.0,7.0006,7.009,6.9837,7.0006,71000.0
2012-07-10 11:10:00,8.32,8.33,8.32,8.33,38000.0,6.9922,7.0006,6.9922,7.0006,38000.0
2012-07-10 11:20:00,8.33,8.34,8.33,8.33,123000.0,7.0006,7.009,7.0006,7.0006,123000.0
2012-07-10 11:30:00,8.33,8.35,8.33,8.34,108000.0,7.0006,7.0174,7.0006,7.009,108000.0
2012-07-10 11:40:00,8.34,8.36,8.34,8.36,81000.0,7.009,7.0258,7.009,7.0258,81000.0
2012-07-10 11:50:00,8.36,8.36,8.34,8.35,29000.0,7.0258,7.0258,7.009,7.0174,29000.0
2012-07-10 12:00:00,8.34,8.35,8.34,8.35,52000.0,7.009,7.0174,7.009,7.0174,52000.0
2012-07-10 12:10:00,8.34,8.35,8.34,8.34,32000.0,7.009,7.0174,7.009,7.009,32000.0
2012-07-10 12:20:00,8.34,8.36,8.34,8.35,328000.0,7.009,7.0258,7.009,7.0174,328000.0
2012-07-10 12:30:00,8.35,8.36,8.34,8.35,25000.0,7.0174,7.0258,7.009,7.0174,25000.0
2012-07-10 12:40:00,8.35,8.35,8.34,8.34,40000.0,7.0174,7.0174,7.009,7.009,40000.0
2012-07-10 12:50:00,8.33,8.35,8.33,8.33,50000.0,7.0006,7.0174,7.0006,7.0006,50000.0
2012-07-10 13:00:00,8.34,8.35,8.33,8.33,41000.0,7.009,7.0174,7.0006,7.0006,41000.0
2012-07-10 13:10:00,8.33,8.34,8.33,8.34,16000.0,7.0006,7.009,7.0006,7.009,16000.0
2012-07-10 13:20:00,8.34,8.34,8.32,8.32,114000.0,7.009,7.009,6.9922,6.9922,114000.0
2012-07-10 13:30:00,8.32,8.32,8.3,8.31,68000.0,6.9922,6.9922,6.9753,6.9837,68000.0
2012-07-10 13:40:00,8.31,8.32,8.3,8.31,123000.0,6.9837,6.9922,6.9753,6.9837,123000.0
2012-07-10 13:50:00,8.31,8.34,8.31,8.33,505000.0,6.9837,7.009,6.9837,7.0006,505000.0
2012-07-10 14:00:00,8.33,8.35,8.32,8.33,84000.0,7.0006,7.0174,6.9922,7.0006,84000.0
2012-07-10 14:10:00,8.33,8.34,8.31,8.33,223000.0,7.0006,7.009,6.9837,7.0006,223000.0
2012-07-10 14:20:00,8.33,8.34,8.33,8.33,134000.0,7.0006,7.009,7.0006,7.0006,134000.0
2012-07-10 14:30:00,8.33,8.33,8.32,8.33,172000.0,7.0006,7.0006,6.9922,7.0006,172000.0
2012-07-10 14:40:00,8.33,8.34,8.32,8.33,141000.0,7.0006,7.009,6.9922,7.0006,141000.0
2012-07-10 14:50:00,8.33,8.34,8.32,8.32,120000.0,7.0006,7.009,6.9922,6.9922,120000.0
2012-07-10 15:00:00,8.32,8.33,8.3,8.3,97000.0,6.9922,7.0006,6.9753,6.9753,97000.0
2012-07-10 15:10:00,8.3,8.31,8.28,8.29,180000.0,6.9753,6.9837,6.9585,6.9669,180000.0
2012-07-10 15:20:00,8.29,8.3,8.26,8.26,190000.0,6.9669,6.9753,6.9417,6.9417,190000.0
2012-07-10 15:30:00,8.27,8.3,8.27,8.3,419000.0,6.9501,6.9753,6.9501,6.9753,419000.0
2012-07-10 15:40:00,8.3,8.34,8.29,8.34,454000.0,6.9753,7.009,6.9669,7.009,454000.0
2012-07-10 15:50:00,8.34,8.37,8.33,8.36,884000.0,7.009,7.0342,7.0006,7.0258,884000.0
2012-07-11 09:30:00,8.35,8.37,8.31,8.33,295000.0,7.0174,7.0342,6.9837,7.0006,295000.0
2012-07-11 09:40:00,8.33,8.36,8.26,8.28,427000.0,7.0006,7.0258,6.9417,6.9585,427000.0
2012-07-11 09:50:00,8.28,8.3,8.27,8.27,245000.0,6.9585,6.9753,6.9501,6.9501,245000.0
2012-07-11 10:00:00,8.29,8.29,8.26,8.26,262000.0,6.9669,6.9669,6.9417,6.9417,262000.0
2012-07-11 10:10:00,8.26,8.27,8.2,8.2,404000.0,6.9417,6.9501,6.8913,6.8913,404000.0
2012-07-11 10:20:00,8.21,8.21,8.18,8.19,141000.0,6.8997,6.8997,6.8745,6.8829,141000.0
2012-07-11 10:30:00,8.19,8.19,8.15,8.15,87000.0,6.8829,6.8829,6.8493,6.8493,87000.0
2012-07-11 10:40:00,8.16,8.17,8.15,8.17,189000.0,6.8577,6.8661,6.8493,6.8661,189000.0
2012-07-11 10:50:00,8.17,8.18,8.13,8.14,195000.0,6.8661,6.8745,6.8325,6.8409,195000.0
2012-07-11 11:00:00,8.13,8.14,8.12,8.13,290000.0,6.8325,6.8409,6.8241,6.8325,290000.0
2012-07-11 11:10:00,8.12,8.12,8.06,8.06,492000.0,6.8241,6.8241,6.7736,6.7736,492000.0
2012-07-11 11:20:00,8.07,8.09,8.03,8.04,372000.0,6.7821,6.7989,6.7484,6.7568,372000.0
2012-07-11 11:30:00,8.04,8.05,8.03,8.04,434000.0,6.7568,6.7652,6.7484,6.7568,434000.0
2012-07-11 11:40:00,8.04,8.04,8.02,8.02,276000.0,6.7568,6.7568,6.74,6.74,276000.0
2012-07-11 11:50:00,8.03,8.03,7.97,7.97,596000.0,6.7484,6.7484,6.698,6.698,596000.0
2012-07-11 12:00:00,7.98,8.01,7.96,7.96,691000.0,6.7064,6.7316,6.6896,6.6896,691000.0
2012-07-11 12:10:00,7.96,7.97,7.9,7.93,689000.0,6.6896,6.698,6.6392,6.6644,689000.0
2012-07-11 12:20:00,7.93,7.93,7.91,7.91,371000.0,6.6644,6.6644,6.6476,6.6476,371000.0
2012-07-11 12:30:00,7.92,7.95,7.91,7.92,575000.0,6.656,6.6812,6.6476,6.656,575000.0
2012-07-11 12:40:00,7.93,7.94,7.91,7.93,414000.0,6.6644,6.6728,6.6476,6.6644,414000.0
2012-07-11 12:50:00,7.93,7.96,7.91,7.92,225000.0,6.6644,6.6896,6.6476,6.656,225000.0
2012-07-11 13:00:00,7.92,7.93,7.91,7.91,195000.0,6.656,6.6644,6.6476,6.6476,195000.0
2012-07-11 13:10:00,7.91,7.92,7.9,7.9,397000.0,6.6476,6.656,6.6392,6.6392,397000.0
2012-07-11 13:20:00,7.9,7.9,7.87,7.88,547000.0,6.6392,6.6392,6.614,6.6224,547000.0
2012-07-11 13:30:00,7.88,7.89,7.86,7.87,512000.0,6.6224,6.6308,6.6056,6.614,512000.0
2012-07-11 13:40:00,7.87,7.95,7.87,7.94,486000.0,6.614,6.6812,6.614,6.6728,486000.0
2012-07-11 13:50:00,7.94,8.0,7.93,7.98,756000.0,6.6728,6.7232,6.6644,6.7064,756000.0
2012-07-11 14:00:00,7.98,8.01,7.95,7.96,517000.0,6.7064,6.7316,6.6812,6.6896,517000.0
2012-07-11 14:10:00,7.96,7.98,7.95,7.97,672000.0,6.6896,6.7064,6.6812,6.698,672000.0
2012-07-11 14:20:00,7.96,7.97,7.93,7.94,471000.0,6.6896,6.698,6.6644,6.6728,471000.0
2012-07-11 14:30:00,7.95,7.95,7.91,7.93,380000.0,6.6812,6.6812,6.6476,6.6644,380000.0
2012-07-11 14:40:00,7.93,7.96,7.93,7.96,291000.0,6.6644,6.6896,6.6644,6.6896,291000.0
2012-07-11 14:50:00,7.96,8.0,7.95,7.98,631000.0,6.6896,6.7232,6.6812,6.7064,631000.0
2012-07-11 15:00:00,7.98,8.0,7.97,8.0,650000.0,6.7064,6.7232,6.698,6.7232,650000.0
2012-07-11 15:10:00,7.99,8.0,7.97,7.99,280000.0,6.7148,6.7232,6.698,6.7148,280000.0
2012-07-11 15:20:00,7.99,8.0,7.96,7.98,601000.0,6.7148,6.7232,6.6896,6.7064,601000.0
2012-07-11 15:30:00,7.98,7.99,7.97,7.98,476000.0,6.7064,6.7148,6.698,6.7064,476000.0
2012-07-11 15:40:00,7.98,8.0,7.98,8.0,746000.0,6.7064,6.7232,6.7064,6.7232,746000.0
2012-07-11 15:50:00,8.0,8.01,7.99,8.0,1178000.0,6.7232,6.7316,6.7148,6.7232,1178000.0
2012-07-12 09:30:00,7.97,7.97,7.87,7.89,566000.0,6.698,6.698,6.614,6.6308,566000.0
2012-07-12 09:40:00,7.89,7.91,7.87,7.9,549000.0,6.6308,6.6476,6.614,6.6392,549000.0
2012-07-12 09:50:00,7.9,7.94,7.89,7.94,403000.0,6.6392,6.6728,6.6308,6.6728,403000.0
2012-07-12 10:00:00,7.93,7.95,7.91,7.94,370000.0,6.6644,6.6812,6.6476,6.6728,370000.0
2012-07-12 10:10:00,7.93,7.98,7.93,7.97,173000.0,6.6644,6.7064,6.6644,6.698,173000.0
2012-07-12 10:20:00,7.96,7.97,7.94,7.97,131000.0,6.6896,6.698,6.6728,6.698,131000.0
2012-07-12 10:30:00,7.96,8.0,7.95,8.0,163000.0,6.6896,6.7232,6.6812,6.7232,163000.0
2012-07-12 10:40:00,7.99,8.04,7.99,8.02,843000.0,6.7148,6.7568,6.7148,6.74,843000.0
2012-07-12 10:50:00,8.02,8.03,8.0,8.01,101000.0,6.74,6.7484,6.7232,6.7316,101000.0
2012-07-12 11:00:00,8.01,8.02,7.99,8.01,219000.0,6.7316,6.74,6.7148,6.7316,219000.0
2012-07-12 11:10:00,8.01,8.06,8.0,8.04,553000.0,6.7316,6.7736,6.7232,6.7568,553000.0
2012-07-12 11:20:00,8.04,8.1,8.04,8.09,287000.0,6.7568,6.8073,6.7568,6.7989,287000.0
2012-07-12 11:30:00,8.08,8.14,8.08,8.13,337000.0,6.7905,6.8409,6.7905,6.8325,337000.0
2012-07-12 11:40:00,8.13,8.17,8.12,8.17,254000.0,6.8325,6.8661,6.8241,6.8661,254000.0
2012-07-12 11:50:00,8.17,8.17,8.14,8.15,230000.0,6.8661,6.8661,6.8409,6.8493,230000.0
2012-07-12 12:00:00,8.15,8.17,8.13,8.13,162000.0,6.8493,6.8661,6.8325,6.8325,162000.0
2012-07-12 12:10:00,8.13,8.13,8.08,8.08,120000.0,6.8325,6.8325,6.7905,6.7905,120000.0
2012-07-12 12:20:00,8.09,8.1,8.08,8.09,139000.0,6.7989,6.8073,6.7905,6.7989,139000.0
2012-07-12 12:30:00,8.09,8.12,8.09,8.11,331000.0,6.7989,6.8241,6.7989,6.8157,331000.0
2012-07-12 12:40:00,8.11,8.14,8.11,8.12,146000.0,6.8157,6.8409,6.8157,6.8241,146000.0
2012-07-12 12:50:00,8.12,8.15,8.12,8.15,177000.0,6.8241,6.8493,6.8241,6.8493,177000.0
2012-07-12 13:00:00,8.15,8.2,8.15,8.2,262000.0,6.8493,6.8913,6.8493,6.8913,262000.0
2012-07-12 13:10:00,8.2,8.25,8.2,8.23,308000.0,6.8913,6.9333,6.8913,6.9165,308000.0
2012-07-12 13:20:00,8.23,8.29,8.23,8.25,549000.0,6.9165,6.9669,6.9165,6.9333,549000.0
2012-07-12 13:30:00,8.26,8.26,8.22,8.23,334000.0,6.9417,6.9417,6.9081,6.9165,334000.0
2012-07-12 13:40:00,8.23,8.27,8.22,8.26,389000.0,6.9165,6.9501,6.9081,6.9417,389000.0
2012-07-12 13:50:00,8.26,8.27,8.22,8.24,361000.0,6.9417,6.9501,6.9081,6.9249,361000.0
2012-07-12 14:00:00,8.25,8.28,8.24,8.26,195000.0,6.9333,6.9585,6.9249,6.9417,195000.0
2012-07-12 14:10:00,8.27,8.29,8.24,8.27,474000.0,6.9501,6.9669,6.9249,6.9501,474000.0
2012-07-12 14:20:00,8.27,8.27,8.25,8.25,325000.0,6.9501,6.9501,6.9333,6.9333,325000.0
2012-07-12 14:30:00,8.25,8.3,8.25,8.28,590000.0,6.9333,6.9753,6.9333,6.9585,590000.0
2012-07-12 14:40:00,8.28,8.29,8.26,8.26,227000.0,6.9585,6.9669,6.9417,6.9417,227000.0
2012-07-12 14:50:00,8.26,8.29,8.25,8.26,350000.0,6.9417,6.9669,6.9333,6.9417,350000.0
2012-07-12 15:00:00,8.25,8.3,8.24,8.26,672000.0,6.9333,6.9753,6.9249,6.9417,672000.0
2012-07-12 15:10:00,8.26,8.31,8.26,8.29,442000.0,6.9417,6.9837,6.9417,6.9669,442000.0
2012-07-12 15:20:00,8.29,8.35,8.29,8.35,352000.0,6.9669,7.0174,6.9669,7.0174,352000.0
2012-07-12 15:30:00,8.35,8.35,8.31,8.31,616000.0,7.0174,7.0174,6.9837,6.9837,616000.0
2012-07-12 15:40:00,8.31,8.33,8.3,8.3,694000.0,6.9837,7.0006,6.9753,6.9753,694000.0
2012-07-12 15:50:00,8.3,8.3,8.28,8.29,915000.0,6.9753,6.9753,6.9585,6.9669,915000.0
2012-07-13 09:30:00,8.26,8.26,8.07,8.21,782000.0,6.9417,6.9417,6.7821,6.8997,782000.0
2012-07-13 09:40:00,8.22,8.24,8.2,8.22,716000.0,6.9081,6.9249,6.8913,6.9081,716000.0
2012-07-13 09:50:00,8.22,8.24,8.17,8.2,362000.0,6.9081,6.9249,6.8661,6.8913,362000.0
2012-07-13 10:00:00,8.2,8.25,8.19,8.24,510000.0,6.8913,6.9333,6.8829,6.9249,510000.0
2012-07-13 10:10:00,8.24,8.34,8.23,8.32,482000.0,6.9249,7.009,6.9165,6.9922,482000.0
2012-07-13 10:20:00,8.32,8.32,8.29,8.3,180000.0,6.9922,6.9922,6.9669,6.9753,180000.0
2012-07-13 10:30:00,8.3,8.3,8.27,8.28,181000.0,6.9753,6.9753,6.9501,6.9585,181000.0
2012-07-13 10:40:00,8.28,8.28,8.26,8.27,157000.0,6.9585,6.9585,6.9417,6.9501,157000.0
2012-07-13 10:50:00,8.28,8.28,8.25,8.26,253000.0,6.9585,6.9585,6.9333,6.9417,253000.0
2012-07-13 11:00:00,8.27,8.3,8.26,8.29,225000.0,6.9501,6.9753,6.9417,6.9669,225000.0
2012-07-13 11:10:00,8.29,8.29,8.26,8.27,182000.0,6.9669,6.9669,6.9417,6.9501,182000.0
2012-07-13 11:20:00,8.27,8.28,8.26,8.27,98000.0,6.9501,6.9585,6.9417,6.9501,98000.0
2012-07-13 11:30:00,8.26,8.27,8.26,8.26,80000.0,6.9417,6.9501,6.9417,6.9417,80000.0
2012-07-13 11:40:00,8.26,8.28,8.26,8.28,125000.0,6.9417,6.9585,6.9417,6.9585,125000.0
2012-07-13 11:50:00,8.27,8.28,8.26,8.26,161000.0,6.9501,6.9585,6.9417,6.9417,161000.0
2012-07-13 12:00:00,8.26,8.26,8.25,8.25,221000.0,6.9417,6.9417,6.9333,6.9333,221000.0
2012-07-13 12:10:00,8.26,8.26,8.25,8.25,209000.0,6.9417,6.9417,6.9333,6.9333,209000.0
2012-07-13 12:20:00,8.25,8.25,8.23,8.23,119000.0,6.9333,6.9333,6.9165,6.9165,119000.0
2012-07-13 12:30:00,8.23,8.23,8.21,8.21,137000.0,6.9165,6.9165,6.8997,6.8997,137000.0
2012-07-13 12:40:00,8.22,8.22,8.2,8.2,30000.0,6.9081,6.9081,6.8913,6.8913,30000.0
2012-07-13 12:50:00,8.2,8.2,8.16,8.18,208000.0,6.8913,6.8913,6.8577,6.8745,208000.0
2012-07-13 13:00:00,8.18,8.2,8.18,8.19,95000.0,6.8745,6.8913,6.8745,6.8829,95000.0
2012-07-13 13:10:00,8.19,8.2,8.19,8.19,160000.0,6.8829,6.8913,6.8829,6.8829,160000.0
2012-07-13 13:20:00,8.19,8.2,8.17,8.17,201000.0,6.8829,6.8913,6.8661,6.8661,201000.0
2012-07-13 13:30:00,8.17,8.18,8.14,8.15,352000.0,6.8661,6.8745,6.8409,6.8493,352000.0
2012-07-13 13:40:00,8.15,8.17,8.14,8.15,183000.0,6.8493,6.8661,6.8409,6.8493,183000.0
2012-07-13 13:50:00,8.15,8.16,8.13,8.15,225000.0,6.8493,6.8577,6.8325,6.8493,225000.0
2012-07-13 14:00:00,8.16,8.16,8.14,8.15,123000.0,6.8577,6.8577,6.8409,6.8493,123000.0
2012-07-13 14:10:00,8.15,8.15,8.12,8.12,192000.0,6.8493,6.8493,6.8241,6.8241,192000.0
2012-07-13 14:20:00,8.13,8.15,8.12,8.14,192000.0,6.8325,6.8493,6.8241,6.8409,192000.0
2012-07-13 14:30:00,8.13,8.15,8.12,8.13,210000.0,6.8325,6.8493,6.8241,6.8325,210000.0
2012-07-13 14:40:00,8.13,8.14,8.12,8.12,232000.0,6.8325,6.8409,6.8241,6.8241,232000.0
2012-07-13 14:50:00,8.12,8.12,8.07,8.07,689000.0,6.8241,6.8241,6.7821,6.7821,689000.0
2012-07-13 15:00:00,8.07,8.12,8.07,8.12,338000.0,6.7821,6.8241,6.7821,6.8241,338000.0
2012-07-13 15:10:00,8.12,8.13,8.11,8.12,272000.0,6.8241,6.8325,6.8157,6.8241,272000.0
2012-07-13 15:20:00,8.12,8.13,8.1,8.1,180000.0,6.8241,6.8325,6.8073,6.8073,180000.0
2012-07-13 15:30:00,8.1,8.12,8.1,8.12,415000.0,6.8073,6.8241,6.8073,6.8241,415000.0
2012-07-13 15:40:00,8.12,8.12,8.09,8.1,456000.0,6.8241,6.8241,6.7989,6.8073,456000.0
2012-07-13 15:50:00,8.1,8.11,8.1,8.1,1011000.0,6.8073,6.8157,6.8073,6.8073,1011000.0
2012-07-16 09:30:00,8.11,8.13,8.03,8.03,289000.0,6.8157,6.8325,6.7484,6.7484,289000.0
2012-07-16 09:40:00,8.04,8.07,8.02,8.05,321000.0,6.7568,6.7821,6.74,6.7652,321000.0
2012-07-16 09:50:00,8.05,8.07,8.04,8.06,124000.0,6.7652,6.7821,6.7568,6.7736,124000.0
2012-07-16 10:00:00,8.06,8.08,8.04,8.06,166000.0,6.7736,6.7905,6.7568,6.7736,166000.0
2012-07-16 10:10:00,8.06,8.12,8.06,8.11,149000.0,6.7736,6.8241,6.7736,6.8157,149000.0
2012-07-16 10:20:00,8.11,8.12,8.1,8.12,89000.0,6.8157,6.8241,6.8073,6.8241,89000.0
2012-07-16 10:30:00,8.12,8.16,8.12,8.15,109000.0,6.8241,6.8577,6.8241,6.8493,109000.0
2012-07-16 10:40:00,8.16,8.17,8.15,8.15,131000.0,6.8577,6.8661,6.8493,6.8493,131000.0
2012-07-16 10:50:00,8.16,8.17,8.14,8.15,93000.0,6.8577,6.8661,6.8409,6.8493,93000.0
2012-07-16 11:00:00,8.15,8.17,8.13,8.16,27000.0,6.8493,6.8661,6.8325,6.8577,27000.0
2012-07-16 11:10:00,8.18,8.21,8.17,8.21,195000.0,6.8745,6.8997,6.8661,6.8997,195000.0
2012-07-16 11:20:00,8.22,8.22,8.16,8.17,213000.0,6.9081,6.9081,6.8577,6.8661,213000.0
2012-07-16 11:30:00,8.17,8.17,8.15,8.16,79000.0,6.8661,6.8661,6.8493,6.8577,79000.0
2012-07-16 11:40:00,8.15,8.17,8.13,8.13,142000.0,6.8493,6.8661,6.8325,6.8325,142000.0
2012-07-16 11:50:00,8.13,8.13,8.12,8.12,21000.0,6.8325,6.8325,6.8241,6.8241,21000.0
2012-07-16 12:00:00,8.11,8.13,8.11,8.12,98000.0,6.8157,6.8325,6.8157,6.8241,98000.0
2012-07-16 12:10:00,8.12,8.13,8.08,8.1,211000.0,6.8241,6.8325,6.7905,6.8073,211000.0
2012-07-16 12:20:00,8.11,8.11,8.08,8.09,45000.0,6.8157,6.8157,6.7905,6.7989,45000.0
2012-07-16 12:30:00,8.09,8.09,8.05,8.05,47000.0,6.7989,6.7989,6.7652,6.7652,47000.0
2012-07-16 12:40:00,8.06,8.07,8.05,8.06,50000.0,6.7736,6.7821,6.7652,6.7736,50000.0
2012-07-16 12:50:00,8.06,8.08,8.06,8.06,56000.0,6.7736,6.7905,6.7736,6.7736,56000.0
2012-07-16 13:00:00,8.07,8.08,8.07,8.07,16000.0,6.7821,6.7905,6.7821,6.7821,16000.0
2012-07-16 13:10:00,8.07,8.08,8.06,8.06,34000.0,6.7821,6.7905,6.7736,6.7736,34000.0
2012-07-16 13:20:00,8.07,8.07,8.06,8.06,47000.0,6.7821,6.7821,6.7736,6.7736,47000.0
2012-07-16 13:30:00,8.06,8.06,8.05,8.05,62000.0,6.7736,6.7736,6.7652,6.7652,62000.0
2012-07-16 13:40:00,8.05,8.07,8.04,8.05,97000.0,6.7652,6.7821,6.7568,6.7652,97000.0
2012-07-16 13:50:00,8.05,8.06,8.03,8.04,84000.0,6.7652,6.7736,6.7484,6.7568,84000.0
2012-07-16 14:00:00,8.04,8.05,8.04,8.05,89000.0,6.7568,6.7652,6.7568,6.7652,89000.0
2012-07-16 14:10:00,8.05,8.07,8.04,8.05,96000.0,6.7652,6.7821,6.7568,6.7652,96000.0
2012-07-16 14:20:00,8.05,8.06,8.04,8.04,52000.0,6.7652,6.7736,6.7568,6.7568,52000.0
2012-07-16 14:30:00,8.05,8.05,8.03,8.04,151000.0,6.7652,6.7652,6.7484,6.7568,151000.0
2012-07-16 14:40:00,8.04,8.05,8.04,8.05,144000.0,6.7568,6.7652,6.7568,6.7652,144000.0
2012-07-16 14:50:00,8.05,8.06,8.04,8.06,145000.0,6.7652,6.7736,6.7568,6.7736,145000.0
2012-07-16 15:00:00,8.07,8.07,8.05,8.05,157000.0,6.7821,6.7821,6.7652,6.7652,157000.0
2012-07-16 15:10:00,8.05,8.06,8.04,8.05,95000.0,6.7652,6.7736,6.7568,6.7652,95000.0
2012-07-16 15:20:00,8.05,8.06,8.04,8.04,106000.0,6.7652,6.7736,6.7568,6.7568,106000.0
2012-07-16 15:30:00,8.04,8.06,8.04,8.05,588000.0,6.7568,6.7736,6.7568,6.7652,588000.0
2012-07-16 15:40:00,8.05,8.06,8.03,8.05,782000.0,6.7652,6.7736,6.7484,6.7652,782000.0
2012-07-16 15:50:00,8.05,8.06,8.04,8.05,575000.0,6.7652,6.7736,6.7568,6.7652,575000.0
2012-07-17 09:30:00,8.06,8.09,8.03,8.09,302000.0,6.7736,6.7989,6.7484,6.7989,302000.0
2012-07-17 09:40:00,8.09,8.1,8.05,8.07,223000.0,6.7989,6.8073,6.7652,6.7821,223000.0
2012-07-17 09:50:00,8.06,8.07,8.04,8.05,282000.0,6.7736,6.7821,6.7568,6.7652,282000.0
2012-07-17 10:00:00,8.05,8.06,7.98,8.0,367000.0,6.7652,6.7736,6.7064,6.7232,367000.0
2012-07-17 10:10:00,8.0,8.02,7.98,7.99,253000.0,6.7232,6.74,6.7064,6.7148,253000.0
2012-07-17 10:20:00,7.99,8.0,7.98,7.98,105000.0,6.7148,6.7232,6.7064,6.7064,105000.0
2012-07-17 10:30:00,8.0,8.0,7.93,7.93,116000.0,6.7232,6.7232,6.6644,6.6644,116000.0
2012-07-17 10:40:00,7.93,7.94,7.9,7.91,162000.0,6.6644,6.6728,6.6392,6.6476,162000.0
2012-07-17 10:50:00,7.91,7.92,7.9,7.91,226000.0,6.6476,6.656,6.6392,6.6476,226000.0
2012-07-17 11:00:00,7.91,7.94,7.9,7.92,139000.0,6.6476,6.6728,6.6392,6.656,139000.0
2012-07-17 11:10:00,7.92,7.93,7.9,7.9,82000.0,6.656,6.6644,6.6392,6.6392,82000.0
2012-07-17 11:20:00,7.9,7.91,7.89,7.9,136000.0,6.6392,6.6476,6.6308,6.6392,136000.0
2012-07-17 11:30:00,7.9,7.95,7.9,7.94,219000.0,6.6392,6.6812,6.6392,6.6728,219000.0
2012-07-17 11:40:00,7.93,7.93,7.9,7.9,203000.0,6.6644,6.6644,6.6392,6.6392,203000.0
2012-07-17 11:50:00,7.9,7.93,7.9,7.91,477000.0,6.6392,6.6644,6.6392,6.6476,477000.0
2012-07-17 12:00:00,7.92,7.94,7.92,7.94,84000.0,6.656,6.6728,6.656,6.6728,84000.0
2012-07-17 12:10:00,7.94,7.96,7.94,7.94,138000.0,6.6728,6.6896,6.6728,6.6728,138000.0
2012-07-17 12:20:00,7.95,7.96,7.92,7.93,222000.0,6.6812,6.6896,6.656,6.6644,222000.0
2012-07-17 12:30:00,7.92,7.94,7.92,7.92,106000.0,6.656,6.6728,6.656,6.656,106000.0
2012-07-17 12:40:00,7.92,7.93,7.91,7.92,184000.0,6.656,6.6644,6.6476,6.656,184000.0
2012-07-17 12:50:00,7.92,7.92,7.86,7.86,399000.0,6.656,6.656,6.6056,6.6056,399000.0
2012-07-17 13:00:00,7.86,7.87,7.83,7.87,1152000.0,6.6056,6.614,6.5804,6.614,1152000.0
2012-07-17 13:10:00,7.87,7.91,7.87,7.91,165000.0,6.614,6.6476,6.614,6.6476,165000.0
2012-07-17 13:20:00,7.91,7.95,7.91,7.94,179000.0,6.6476,6.6812,6.6476,6.6728,179000.0
2012-07-17 13:30:00,7.94,7.96,7.94,7.94,188000.0,6.6728,6.6896,6.6728,6.6728,188000.0
2012-07-17 13:40:00,7.94,7.96,7.94,7.95,118000.0,6.6728,6.6896,6.6728,6.6812,118000.0
2012-07-17 13:50:00,7.95,7.95,7.9,7.9,227000.0,6.6812,6.6812,6.6392,6.6392,227000.0
2012-07-17 14:00:00,7.9,7.91,7.89,7.89,316000.0,6.6392,6.6476,6.6308,6.6308,316000.0
2012-07-17 14:10:00,7.89,7.91,7.89,7.9,379000.0,6.6308,6.6476,6.6308,6.6392,379000.0
2012-07-17 14:20:00,7.91,7.91,7.88,7.9,840000.0,6.6476,6.6476,6.6224,6.6392,840000.0
2012-07-17 14:30:00,7.9,7.91,7.88,7.89,327000.0,6.6392,6.6476,6.6224,6.6308,327000.0
2012-07-17 14:40:00,7.89,7.9,7.88,7.89,337000.0,6.6308,6.6392,6.6224,6.6308,337000.0
2012-07-17 14:50:00,7.89,7.91,7.89,7.89,242000.0,6.6308,6.6476,6.6308,6.6308,242000.0
2012-07-17 15:00:00,7.9,7.91,7.89,7.9,305000.0,6.6392,6.6476,6.6308,6.6392,305000.0
2012-07-17 15:10:00,7.9,7.91,7.88,7.9,320000.0,6.6392,6.6476,6.6224,6.6392,320000.0
2012-07-17 15:20:00,7.89,7.9,7.86,7.86,288000.0,6.6308,6.6392,6.6056,6.6056,288000.0
2012-07-17 15:30:00,7.86,7.86,7.83,7.83,463000.0,6.6056,6.6056,6.5804,6.5804,463000.0
2012-07-17 15:40:00,7.83,7.85,7.83,7.85,483000.0,6.5804,6.5972,6.5804,6.5972,483000.0
2012-07-17 15:50:00,7.85,7.88,7.84,7.86,1212000.0,6.5972,6.6224,6.5888,6.6056,1212000.0
2012-07-18 09:30:00,7.8,7.84,7.55,7.76,1745000.0,6.5551,6.5888,6.345,6.5215,1745000.0
2012-07-18 09:40:00,7.76,7.86,7.76,7.85,846000.0,6.5215,6.6056,6.5215,6.5972,846000.0
2012-07-18 09:50:00,7.84,7.87,7.79,7.8,454000.0,6.5888,6.614,6.5467,6.5551,454000.0
2012-07-18 10:00:00,7.8,7.88,7.8,7.84,235000.0,6.5551,6.6224,6.5551,6.5888,235000.0
2012-07-18 10:10:00,7.84,7.88,7.81,7.81,379000.0,6.5888,6.6224,6.5635,6.5635,379000.0
2012-07-18 10:20:00,7.82,7.83,7.78,7.78,243000.0,6.5719,6.5804,6.5383,6.5383,243000.0
2012-07-18 10:30:00,7.78,7.79,7.75,7.75,301000.0,6.5383,6.5467,6.5131,6.5131,301000.0
2012-07-18 10:40:00,7.76,7.76,7.72,7.73,293000.0,6.5215,6.5215,6.4879,6.4963,293000.0
2012-07-18 10:50:00,7.73,7.77,7.73,7.75,275000.0,6.4963,6.5299,6.4963,6.5131,275000.0
2012-07-18 11:00:00,7.75,7.78,7.74,7.76,250000.0,6.5131,6.5383,6.5047,6.5215,250000.0
2012-07-18 11:10:00,7.76,7.77,7.74,7.75,154000.0,6.5215,6.5299,6.5047,6.5131,154000.0
2012-07-18 11:20:00,7.74,7.78,7.73,7.77,283000.0,6.5047,6.5383,6.4963,6.5299,283000.0
2012-07-18 11:30:00,7.77,7.81,7.77,7.8,562000.0,6.5299,6.5635,6.5299,6.5551,562000.0
2012-07-18 11:40:00,7.8,7.82,7.8,7.8,716000.0,6.5551,6.5719,6.5551,6.5551,716000.0
2012-07-18 11:50:00,7.81,7.83,7.8,7.82,532000.0,6.5635,6.5804,6.5551,6.5719,532000.0
2012-07-18 12:00:00,7.82,7.83,7.8,7.81,403000.0,6.5719,6.5804,6.5551,6.5635,403000.0
2012-07-18 12:10:00,7.82,7.84,7.8,7.82,201000.0,6.5719,6.5888,6.5551,6.5719,201000.0
2012-07-18 12:20:00,7.82,7.86,7.82,7.85,545000.0,6.5719,6.6056,6.5719,6.5972,545000.0
2012-07-18 12:30:00,7.85,7.87,7.83,7.85,363000.0,6.5972,6.614,6.5804,6.5972,363000.0
2012-07-18 12:40:00,7.85,7.85,7.83,7.85,114000.0,6.5972,6.5972,6.5804,6.5972,114000.0
2012-07-18 12:50:00,7.85,7.87,7.85,7.87,213000.0,6.5972,6.614,6.5972,6.614,213000.0
2012-07-18 13:00:00,7.87,7.89,7.86,7.88,140000.0,6.614,6.6308,6.6056,6.6224,140000.0
2012-07-18 13:10:00,7.87,7.89,7.86,7.88,272000.0,6.614,6.6308,6.6056,6.6224,272000.0
2012-07-18 13:20:00,7.88,7.89,7.88,7.88,150000.0,6.6224,6.6308,6.6224,6.6224,150000.0
2012-07-18 13:30:00,7.88,7.9,7.88,7.9,621000.0,6.6224,6.6392,6.6224,6.6392,621000.0
2012-07-18 13:40:00,7.9,7.91,7.9,7.91,140000.0,6.6392,6.6476,6.6392,6.6476,140000.0
2012-07-18 13:50:00,7.9,7.9,7.88,7.88,198000.0,6.6392,6.6392,6.6224,6.6224,198000.0
2012-07-18 14:00:00,7.88,7.91,7.88,7.9,178000.0,6.6224,6.6476,6.6224,6.6392,178000.0
2012-07-18 14:10:00,7.9,7.91,7.9,7.91,158000.0,6.6392,6.6476,6.6392,6.6476,158000.0
2012-07-18 14:20:00,7.91,7.91,7.9,7.9,671000.0,6.6476,6.6476,6.6392,6.6392,671000.0
2012-07-18 14:30:00,7.91,7.91,7.9,7.9,135000.0,6.6476,6.6476,6.6392,6.6392,135000.0
2012-07-18 14:40:00,7.9,7.9,7.88,7.88,295000.0,6.6392,6.6392,6.6224,6.6224,295000.0
2012-07-18 14:50:00,7.88,7.9,7.87,7.88,182000.0,6.6224,6.6392,6.614,6.6224,182000.0
2012-07-18 15:00:00,7.88,7.89,7.86,7.88,141000.0,6.6224,6.6308,6.6056,6.6224,141000.0
2012-07-18 15:10:00,7.87,7.89,7.86,7.89,233000.0,6.614,6.6308,6.6056,6.6308,233000.0
2012-07-18 15:20:00,7.89,7.9,7.88,7.89,334000.0,6.6308,6.6392,6.6224,6.6308,334000.0
2012-07-18 15:30:00,7.9,7.92,7.89,7.92,451000.0,6.6392,6.656,6.6308,6.656,451000.0
2012-07-18 15:40:00,7.92,7.97,7.92,7.95,948000.0,6.656,6.698,6.656,6.6812,948000.0
2012-07-18 15:50:00,7.95,7.96,7.94,7.95,1063000.0,6.6812,6.6896,6.6728,6.6812,1063000.0
2012-07-19 09:30:00,8.01,8.05,7.99,8.03,213000.0,6.7316,6.7652,6.7148,6.7484,213000.0
2012-07-19 09:40:00,8.03,8.08,8.03,8.04,340000.0,6.7484,6.7905,6.7484,6.7568,340000.0
2012-07-19 09:50:00,8.04,8.07,8.03,8.07,239000.0,6.7568,6.7821,6.7484,6.7821,239000.0
2012-07-19 10:00:00,8.07,8.07,8.03,8.05,256000.0,6.7821,6.7821,6.7484,6.7652,256000.0
2012-07-19 10:10:00,8.04,8.07,8.03,8.07,262000.0,6.7568,6.7821,6.7484,6.7821,262000.0
2012-07-19 10:20:00,8.08,8.08,8.06,8.07,107000.0,6.7905,6.7905,6.7736,6.7821,107000.0
2012-07-19 10:30:00,8.08,8.09,8.07,8.08,244000.0,6.7905,6.7989,6.7821,6.7905,244000.0
2012-07-19 10:40:00,8.08,8.12,8.08,8.12,178000.0,6.7905,6.8241,6.7905,6.8241,178000.0
2012-07-19 10:50:00,8.12,8.13,8.11,8.13,159000.0,6.8241,6.8325,6.8157,6.8325,159000.0
2012-07-19 11:00:00,8.13,8.16,8.13,8.15,165000.0,6.8325,6.8577,6.8325,6.8493,165000.0
2012-07-19 11:10:00,8.16,8.16,8.12,8.12,125000.0,6.8577,6.8577,6.8241,6.8241,125000.0
2012-07-19 11:20:00,8.12,8.14,8.11,8.13,160000.0,6.8241,6.8409,6.8157,6.8325,160000.0
2012-07-19 11:30:00,8.14,8.17,8.14,8.16,107000.0,6.8409,6.8661,6.8409,6.8577,107000.0
2012-07-19 11:40:00,8.16,8.16,8.14,8.16,257000.0,6.8577,6.8577,6.8409,6.8577,257000.0
2012-07-19 11:50:00,8.16,8.17,8.16,8.16,77000.0,6.8577,6.8661,6.8577,6.8577,77000.0
2012-07-19 12:00:00,8.16,8.16,8.14,8.15,161000.0,6.8577,6.8577,6.8409,6.8493,161000.0
2012-07-19 12:10:00,8.15,8.18,8.15,8.17,153000.0,6.8493,6.8745,6.8493,6.8661,153000.0
2012-07-19 12:20:00,8.17,8.17,8.15,8.16,180000.0,6.8661,6.8661,6.8493,6.8577,180000.0
2012-07-19 12:30:00,8.16,8.16,8.15,8.15,230000.0,6.8577,6.8577,6.8493,6.8493,230000.0
2012-07-19 12:40:00,8.15,8.15,8.14,8.15,242000.0,6.8493,6.8493,6.8409,6.8493,242000.0
2012-07-19 12:50:00,8.15,8.17,8.15,8.15,362000.0,6.8493,6.8661,6.8493,6.8493,362000.0
2012-07-19 13:00:00,8.16,8.16,8.15,8.15,193000.0,6.8577,6.8577,6.8493,6.8493,193000.0
2012-07-19 13:10:00,8.16,8.16,8.15,8.15,525000.0,6.8577,6.8577,6.8493,6.8493,525000.0
2012-07-19 13:20:00,8.15,8.15,8.13,8.13,106000.0,6.8493,6.8493,6.8325,6.8325,106000.0
2012-07-19 13:30:00,8.14,8.14,8.11,8.11,67000.0,6.8409,6.8409,6.8157,6.8157,67000.0
2012-07-19 13:40:00,8.11,8.12,8.08,8.09,147000.0,6.8157,6.8241,6.7905,6.7989,147000.0
2012-07-19 13:50:00,8.09,8.09,8.07,8.07,327000.0,6.7989,6.7989,6.7821,6.7821,327000.0
2012-07-19 14:00:00,8.07,8.07,8.06,8.06,275000.0,6.7821,6.7821,6.7736,6.7736,275000.0
2012-07-19 14:10:00,8.06,8.07,8.05,8.05,183000.0,6.7736,6.7821,6.7652,6.7652,183000.0
2012-07-19 14:20:00,8.05,8.06,8.04,8.06,159000.0,6.7652,6.7736,6.7568,6.7736,159000.0
2012-07-19 14:30:00,8.06,8.08,8.05,8.08,155000.0,6.7736,6.7905,6.7652,6.7905,155000.0
2012-07-19 14:40:00,8.08,8.09,8.08,8.08,148000.0,6.7905,6.7989,6.7905,6.7905,148000.0
2012-07-19 14:50:00,8.08,8.09,8.08,8.09,243000.0,6.7905,6.7989,6.7905,6.7989,243000.0
2012-07-19 15:00:00,8.09,8.09,8.08,8.09,213000.0,6.7989,6.7989,6.7905,6.7989,213000.0
2012-07-19 15:10:00,8.09,8.11,8.08,8.11,222000.0,6.7989,6.8157,6.7905,6.8157,222000.0
2012-07-19 15:20:00,8.11,8.12,8.1,8.11,236000.0,6.8157,6.8241,6.8073,6.8157,236000.0
2012-07-19 15:30:00,8.11,8.12,8.11,8.12,315000.0,6.8157,6.8241,6.8157,6.8241,315000.0
2012-07-19 15:40:00,8.12,8.14,8.11,8.14,475000.0,6.8241,6.8409,6.8157,6.8409,475000.0
2012-07-19 15:50:00,8.13,8.15,8.13,8.13,1393000.0,6.8325,6.8493,6.8325,6.8325,1393000.0
2012-07-20 09:30:00,8.04,8.04,7.99,8.02,205000.0,6.7568,6.7568,6.7148,6.74,205000.0
2012-07-20 09:40:00,8.02,8.03,7.92,7.93,274000.0,6.74,6.7484,6.656,6.6644,274000.0
2012-07-20 09:50:00,7.92,7.94,7.85,7.85,551000.0,6.656,6.6728,6.5972,6.5972,551000.0
2012-07-20 10:00:00,7.84,7.91,7.84,7.9,646000.0,6.5888,6.6476,6.5888,6.6392,646000.0
2012-07-20 10:10:00,7.9,7.92,7.89,7.9,397000.0,6.6392,6.656,6.6308,6.6392,397000.0
2012-07-20 10:20:00,7.9,7.92,7.89,7.9,418000.0,6.6392,6.656,6.6308,6.6392,418000.0
2012-07-20 10:30:00,7.9,7.91,7.87,7.87,322000.0,6.6392,6.6476,6.614,6.614,322000.0
2012-07-20 10:40:00,7.87,7.88,7.87,7.88,237000.0,6.614,6.6224,6.614,6.6224,237000.0
2012-07-20 10:50:00,7.88,7.93,7.88,7.9,174000.0,6.6224,6.6644,6.6224,6.6392,174000.0
2012-07-20 11:00:00,7.91,7.92,7.89,7.9,93000.0,6.6476,6.656,6.6308,6.6392,93000.0
2012-07-20 11:10:00,7.9,7.91,7.86,7.88,123000.0,6.6392,6.6476,6.6056,6.6224,123000.0
2012-07-20 11:20:00,7.88,7.9,7.86,7.86,266000.0,6.6224,6.6392,6.6056,6.6056,266000.0
2012-07-20 11:30:00,7.86,7.87,7.84,7.87,105000.0,6.6056,6.614,6.5888,6.614,105000.0
2012-07-20 11:40:00,7.86,7.87,7.85,7.87,108000.0,6.6056,6.614,6.5972,6.614,108000.0
2012-07-20 11:50:00,7.88,7.92,7.88,7.89,141000.0,6.6224,6.656,6.6224,6.6308,141000.0
2012-07-20 12:00:00,7.89,7.9,7.85,7.85,141000.0,6.6308,6.6392,6.5972,6.5972,141000.0
2012-07-20 12:10:00,7.85,7.86,7.84,7.85,387000.0,6.5972,6.6056,6.5888,6.5972,387000.0
2012-07-20 12:20:00,7.84,7.85,7.84,7.85,103000.0,6.5888,6.5972,6.5888,6.5972,103000.0
2012-07-20 12:30:00,7.85,7.85,7.84,7.85,434000.0,6.5972,6.5972,6.5888,6.5972,434000.0
2012-07-20 12:40:00,7.85,7.86,7.85,7.85,389000.0,6.5972,6.6056,6.5972,6.5972,389000.0
2012-07-20 12:50:00,7.85,7.86,7.85,7.85,362000.0,6.5972,6.6056,6.5972,6.5972,362000.0
2012-07-20 13:00:00,7.85,7.86,7.85,7.85,200000.0,6.5972,6.6056,6.5972,6.5972,200000.0
2012-07-20 13:10:00,7.85,7.88,7.85,7.88,205000.0,6.5972,6.6224,6.5972,6.6224,205000.0
2012-07-20 13:20:00,7.87,7.88,7.85,7.87,179000.0,6.614,6.6224,6.5972,6.614,179000.0
2012-07-20 13:30:00,7.87,7.88,7.86,7.87,224000.0,6.614,6.6224,6.6056,6.614,224000.0
2012-07-20 13:40:00,7.87,7.87,7.86,7.87,183000.0,6.614,6.614,6.6056,6.614,183000.0
2012-07-20 13:50:00,7.87,7.89,7.86,7.89,134000.0,6.614,6.6308,6.6056,6.6308,134000.0
2012-07-20 14:00:00,7.89,7.89,7.86,7.86,264000.0,6.6308,6.6308,6.6056,6.6056,264000.0
2012-07-20 14:10:00,7.87,7.87,7.85,7.87,262000.0,6.614,6.614,6.5972,6.614,262000.0
2012-07-20 14:20:00,7.87,7.88,7.86,7.87,106000.0,6.614,6.6224,6.6056,6.614,106000.0
2012-07-20 14:30:00,7.87,7.88,7.85,7.85,163000.0,6.614,6.6224,6.5972,6.5972,163000.0
2012-07-20 14:40:00,7.85,7.86,7.85,7.86,355000.0,6.5972,6.6056,6.5972,6.6056,355000.0
2012-07-20 14:50:00,7.86,7.88,7.86,7.86,147000.0,6.6056,6.6224,6.6056,6.6056,147000.0
2012-07-20 15:00:00,7.86,7.86,7.85,7.86,235000.0,6.6056,6.6056,6.5972,6.6056,235000.0
2012-07-20 15:10:00,7.86,7.86,7.85,7.85,347000.0,6.6056,6.6056,6.5972,6.5972,347000.0
2012-07-20 15:20:00,7.85,7.85,7.83,7.84,323000.0,6.5972,6.5972,6.5804,6.5888,323000.0
2012-07-20 15:30:00,7.84,7.84,7.81,7.82,759000.0,6.5888,6.5888,6.5635,6.5719,759000.0
2012-07-20 15:40:00,7.82,7.83,7.8,7.81,807000.0,6.5719,6.5804,6.5551,6.5635,807000.0
2012-07-20 15:50:00,7.8,7.81,7.78,7.8,1500000.0,6.5551,6.5635,6.5383,6.5551,1500000.0
2012-07-23 09:30:00,7.68,7.8,7.68,7.69,450000.0,6.4543,6.5551,6.4543,6.4627,450000.0
2012-07-23 09:40:00,7.69,7.71,7.65,7.68,705000.0,6.4627,6.4795,6.4291,6.4543,705000.0
2012-07-23 09:50:00,7.68,7.7,7.65,7.68,571000.0,6.4543,6.4711,6.4291,6.4543,571000.0
2012-07-23 10:00:00,7.68,7.77,7.68,7.76,371000.0,6.4543,6.5299,6.4543,6.5215,371000.0
2012-07-23 10:10:00,7.77,7.78,7.76,7.78,410000.0,6.5299,6.5383,6.5215,6.5383,410000.0
2012-07-23 10:20:00,7.78,7.82,7.77,7.82,598000.0,6.5383,6.5719,6.5299,6.5719,598000.0
2012-07-23 10:30:00,7.82,7.9,7.81,7.89,562000.0,6.5719,6.6392,6.5635,6.6308,562000.0
2012-07-23 10:40:00,7.89,7.91,7.88,7.9,478000.0,6.6308,6.6476,6.6224,6.6392,478000.0
2012-07-23 10:50:00,7.9,7.96,7.9,7.96,572000.0,6.6392,6.6896,6.6392,6.6896,572000.0
2012-07-23 11:00:00,7.96,8.01,7.96,8.0,890000.0,6.6896,6.7316,6.6896,6.7232,890000.0
2012-07-23 11:10:00,7.99,8.0,7.95,7.97,435000.0,6.7148,6.7232,6.6812,6.698,435000.0
2012-07-23 11:20:00,7.96,8.02,7.96,8.02,339000.0,6.6896,6.74,6.6896,6.74,339000.0
2012-07-23 11:30:00,8.01,8.03,7.97,7.97,231000.0,6.7316,6.7484,6.698,6.698,231000.0
2012-07-23 11:40:00,7.97,8.01,7.97,8.0,235000.0,6.698,6.7316,6.698,6.7232,235000.0
2012-07-23 11:50:00,8.01,8.03,7.99,8.01,434000.0,6.7316,6.7484,6.7148,6.7316,434000.0
2012-07-23 12:00:00,8.01,8.02,8.0,8.01,173000.0,6.7316,6.74,6.7232,6.7316,173000.0
2012-07-23 12:10:00,8.01,8.02,8.0,8.0,298000.0,6.7316,6.74,6.7232,6.7232,298000.0
2012-07-23 12:20:00,8.01,8.02,8.0,8.01,457000.0,6.7316,6.74,6.7232,6.7316,457000.0
2012-07-23 12:30:00,8.01,8.03,7.99,8.01,308000.0,6.7316,6.7484,6.7148,6.7316,308000.0
2012-07-23 12:40:00,8.0,8.02,7.99,8.02,164000.0,6.7232,6.74,6.7148,6.74,164000.0
2012-07-23 12:50:00,8.02,8.02,8.0,8.01,136000.0,6.74,6.74,6.7232,6.7316,136000.0
2012-07-23 13:00:00,8.01,8.01,8.0,8.01,125000.0,6.7316,6.7316,6.7232,6.7316,125000.0
2012-07-23 13:10:00,8.01,8.03,8.0,8.03,113000.0,6.7316,6.7484,6.7232,6.7484,113000.0
2012-07-23 13:20:00,8.03,8.03,8.01,8.02,74000.0,6.7484,6.7484,6.7316,6.74,74000.0
2012-07-23 13:30:00,8.02,8.02,8.0,8.01,156000.0,6.74,6.74,6.7232,6.7316,156000.0
2012-07-23 13:40:00,8.0,8.02,8.0,8.02,160000.0,6.7232,6.74,6.7232,6.74,160000.0
2012-07-23 13:50:00,8.02,8.02,8.0,8.0,152000.0,6.74,6.74,6.7232,6.7232,152000.0
2012-07-23 14:00:00,8.0,8.03,8.0,8.03,207000.0,6.7232,6.7484,6.7232,6.7484,207000.0
2012-07-23 14:10:00,8.03,8.04,8.02,8.03,220000.0,6.7484,6.7568,6.74,6.7484,220000.0
2012-07-23 14:20:00,8.03,8.06,8.03,8.05,250000.0,6.7484,6.7736,6.7484,6.7652,250000.0
2012-07-23 14:30:00,8.05,8.05,8.04,8.05,599000.0,6.7652,6.7652,6.7568,6.7652,599000.0
2012-07-23 14:40:00,8.05,8.05,8.04,8.05,1174000.0,6.7652,6.7652,6.7568,6.7652,1174000.0
2012-07-23 14:50:00,8.05,8.05,8.04,8.05,327000.0,6.7652,6.7652,6.7568,6.7652,327000.0
2012-07-23 15:00:00,8.05,8.05,8.03,8.04,430000.0,6.7652,6.7652,6.7484,6.7568,430000.0
2012-07-23 15:10:00,8.04,8.06,8.04,8.06,449000.0,6.7568,6.7736,6.7568,6.7736,449000.0
2012-07-23 15:20:00,8.06,8.1,8.05,8.1,317000.0,6.7736,6.8073,6.7652,6.8073,317000.0
2012-07-23 15:30:00,8.09,8.12,8.08,8.08,803000.0,6.7989,6.8241,6.7905,6.7905,803000.0
2012-07-23 15:40:00,8.08,8.09,8.06,8.09,544000.0,6.7905,6.7989,6.7736,6.7989,544000.0
2012-07-23 15:50:00,8.09,8.09,8.06,8.07,1039000.0,6.7989,6.7989,6.7736,6.7821,1039000.0
2012-07-24 09:30:00,8.06,8.15,8.06,8.13,343000.0,6.7736,6.8493,6.7736,6.8325,343000.0
2012-07-24 09:40:00,8.13,8.13,8.05,8.05,148000.0,6.8325,6.8325,6.7652,6.7652,148000.0
2012-07-24 09:50:00,8.06,8.09,8.04,8.06,270000.0,6.7736,6.7989,6.7568,6.7736,270000.0
2012-07-24 10:00:00,8.04,8.07,8.04,8.05,144000.0,6.7568,6.7821,6.7568,6.7652,144000.0
2012-07-24 10:10:00,8.05,8.05,8.02,8.03,124000.0,6.7652,6.7652,6.74,6.7484,124000.0
2012-07-24 10:20:00,8.03,8.03,7.99,8.01,142000.0,6.7484,6.7484,6.7148,6.7316,142000.0
2012-07-24 10:30:00,8.01,8.02,7.99,8.02,148000.0,6.7316,6.74,6.7148,6.74,148000.0
2012-07-24 10:40:00,8.01,8.03,7.96,7.98,218000.0,6.7316,6.7484,6.6896,6.7064,218000.0
2012-07-24 10:50:00,7.98,8.0,7.98,7.98,76000.0,6.7064,6.7232,6.7064,6.7064,76000.0
2012-07-24 11:00:00,7.98,7.99,7.98,7.98,109000.0,6.7064,6.7148,6.7064,6.7064,109000.0
2012-07-24 11:10:00,7.98,7.99,7.95,7.98,136000.0,6.7064,6.7148,6.6812,6.7064,136000.0
2012-07-24 11:20:00,7.99,8.0,7.97,7.97,75000.0,6.7148,6.7232,6.698,6.698,75000.0
2012-07-24 11:30:00,7.97,7.98,7.94,7.94,115000.0,6.698,6.7064,6.6728,6.6728,115000.0
2012-07-24 11:40:00,7.93,7.95,7.93,7.93,85000.0,6.6644,6.6812,6.6644,6.6644,85000.0
2012-07-24 11:50:00,7.94,7.95,7.92,7.93,176000.0,6.6728,6.6812,6.656,6.6644,176000.0
2012-07-24 12:00:00,7.93,7.93,7.88,7.89,84000.0,6.6644,6.6644,6.6224,6.6308,84000.0
2012-07-24 12:10:00,7.89,7.9,7.89,7.89,73000.0,6.6308,6.6392,6.6308,6.6308,73000.0
2012-07-24 12:20:00,7.88,7.89,7.87,7.88,106000.0,6.6224,6.6308,6.614,6.6224,106000.0
2012-07-24 12:30:00,7.87,7.89,7.87,7.88,45000.0,6.614,6.6308,6.614,6.6224,45000.0
2012-07-24 12:40:00,7.88,7.9,7.88,7.9,92000.0,6.6224,6.6392,6.6224,6.6392,92000.0
2012-07-24 12:50:00,7.9,7.92,7.9,7.92,123000.0,6.6392,6.656,6.6392,6.656,123000.0
2012-07-24 13:00:00,7.92,7.93,7.91,7.92,156000.0,6.656,6.6644,6.6476,6.656,156000.0
2012-07-24 13:10:00,7.92,7.94,7.91,7.92,168000.0,6.656,6.6728,6.6476,6.656,168000.0
2012-07-24 13:20:00,7.91,7.92,7.89,7.9,138000.0,6.6476,6.656,6.6308,6.6392,138000.0
2012-07-24 13:30:00,7.9,7.9,7.88,7.88,92000.0,6.6392,6.6392,6.6224,6.6224,92000.0
2012-07-24 13:40:00,7.88,7.88,7.86,7.86,94000.0,6.6224,6.6224,6.6056,6.6056,94000.0
2012-07-24 13:50:00,7.85,7.89,7.85,7.88,98000.0,6.5972,6.6308,6.5972,6.6224,98000.0
2012-07-24 14:00:00,7.88,7.88,7.85,7.86,188000.0,6.6224,6.6224,6.5972,6.6056,188000.0
2012-07-24 14:10:00,7.86,7.86,7.84,7.85,207000.0,6.6056,6.6056,6.5888,6.5972,207000.0
2012-07-24 14:20:00,7.85,7.85,7.81,7.82,172000.0,6.5972,6.5972,6.5635,6.5719,172000.0
2012-07-24 14:30:00,7.82,7.85,7.82,7.84,308000.0,6.5719,6.5972,6.5719,6.5888,308000.0
2012-07-24 14:40:00,7.83,7.85,7.83,7.85,263000.0,6.5804,6.5972,6.5804,6.5972,263000.0
2012-07-24 14:50:00,7.85,7.85,7.82,7.83,854000.0,6.5972,6.5972,6.5719,6.5804,854000.0
2012-07-24 15:00:00,7.84,7.84,7.81,7.82,789000.0,6.5888,6.5888,6.5635,6.5719,789000.0
2012-07-24 15:10:00,7.82,7.84,7.82,7.83,322000.0,6.5719,6.5888,6.5719,6.5804,322000.0
2012-07-24 15:20:00,7.83,7.85,7.82,7.85,377000.0,6.5804,6.5972,6.5719,6.5972,377000.0
2012-07-24 15:30:00,7.85,7.86,7.84,7.85,353000.0,6.5972,6.6056,6.5888,6.5972,353000.0
2012-07-24 15:40:00,7.85,7.86,7.81,7.82,472000.0,6.5972,6.6056,6.5635,6.5719,472000.0
2012-07-24 15:50:00,7.82,7.88,7.82,7.87,1343000.0,6.5719,6.6224,6.5719,6.614,1343000.0
2012-07-25 09:30:00,7.86,8.0,7.84,7.91,879000.0,6.6056,6.7232,6.5888,6.6476,879000.0
2012-07-25 09:40:00,7.93,7.94,7.89,7.94,740000.0,6.6644,6.6728,6.6308,6.6728,740000.0
2012-07-25 09:50:00,7.94,7.98,7.91,7.97,1025000.0,6.6728,6.7064,6.6476,6.698,1025000.0
2012-07-25 10:00:00,7.97,7.98,7.93,7.94,985000.0,6.698,6.7064,6.6644,6.6728,985000.0
2012-07-25 10:10:00,7.93,7.98,7.92,7.97,319000.0,6.6644,6.7064,6.656,6.698,319000.0
2012-07-25 10:20:00,7.98,7.98,7.95,7.98,529000.0,6.7064,6.7064,6.6812,6.7064,529000.0
2012-07-25 10:30:00,7.98,7.98,7.95,7.97,496000.0,6.7064,6.7064,6.6812,6.698,496000.0
2012-07-25 10:40:00,7.97,7.99,7.96,7.97,847000.0,6.698,6.7148,6.6896,6.698,847000.0
2012-07-25 10:50:00,7.96,7.97,7.88,7.91,753000.0,6.6896,6.698,6.6224,6.6476,753000.0
2012-07-25 11:00:00,7.9,7.94,7.9,7.9,534000.0,6.6392,6.6728,6.6392,6.6392,534000.0
2012-07-25 11:10:00,7.9,7.91,7.89,7.89,552000.0,6.6392,6.6476,6.6308,6.6308,552000.0
2012-07-25 11:20:00,7.89,7.92,7.89,7.92,299000.0,6.6308,6.656,6.6308,6.656,299000.0
2012-07-25 11:30:00,7.92,7.94,7.91,7.92,448000.0,6.656,6.6728,6.6476,6.656,448000.0
2012-07-25 11:40:00,7.92,7.92,7.9,7.9,235000.0,6.656,6.656,6.6392,6.6392,235000.0
2012-07-25 11:50:00,7.91,7.92,7.89,7.9,323000.0,6.6476,6.656,6.6308,6.6392,323000.0
2012-07-25 12:00:00,7.89,7.9,7.85,7.87,510000.0,6.6308,6.6392,6.5972,6.614,510000.0
2012-07-25 12:10:00,7.87,7.87,7.85,7.86,323000.0,6.614,6.614,6.5972,6.6056,323000.0
2012-07-25 12:20:00,7.86,7.86,7.85,7.85,154000.0,6.6056,6.6056,6.5972,6.5972,154000.0
2012-07-25 12:30:00,7.85,7.88,7.85,7.87,422000.0,6.5972,6.6224,6.5972,6.614,422000.0
2012-07-25 12:40:00,7.87,7.91,7.85,7.9,302000.0,6.614,6.6476,6.5972,6.6392,302000.0
2012-07-25 12:50:00,7.9,7.9,7.9,7.9,204000.0,6.6392,6.6392,6.6392,6.6392,204000.0
2012-07-25 13:00:00,7.9,7.9,7.9,7.9,190000.0,6.6392,6.6392,6.6392,6.6392,190000.0
2012-07-25 13:10:00,7.9,7.91,7.9,7.9,266000.0,6.6392,6.6476,6.6392,6.6392,266000.0
2012-07-25 13:20:00,7.9,7.9,7.85,7.85,459000.0,6.6392,6.6392,6.5972,6.5972,459000.0
2012-07-25 13:30:00,7.86,7.88,7.85,7.87,541000.0,6.6056,6.6224,6.5972,6.614,541000.0
2012-07-25 13:40:00,7.88,7.91,7.87,7.9,377000.0,6.6224,6.6476,6.614,6.6392,377000.0
2012-07-25 13:50:00,7.9,7.9,7.86,7.86,497000.0,6.6392,6.6392,6.6056,6.6056,497000.0
2012-07-25 14:00:00,7.86,7.87,7.84,7.86,201000.0,6.6056,6.614,6.5888,6.6056,201000.0
2012-07-25 14:10:00,7.86,7.88,7.85,7.87,403000.0,6.6056,6.6224,6.5972,6.614,403000.0
2012-07-25 14:20:00,7.88,7.89,7.86,7.87,360000.0,6.6224,6.6308,6.6056,6.614,360000.0
2012-07-25 14:30:00,7.86,7.89,7.86,7.88,271000.0,6.6056,6.6308,6.6056,6.6224,271000.0
2012-07-25 14:40:00,7.88,7.89,7.87,7.87,141000.0,6.6224,6.6308,6.614,6.614,141000.0
2012-07-25 14:50:00,7.87,7.88,7.87,7.88,324000.0,6.614,6.6224,6.614,6.6224,324000.0
2012-07-25 15:00:00,7.88,7.88,7.86,7.86,361000.0,6.6224,6.6224,6.6056,6.6056,361000.0
2012-07-25 15:10:00,7.86,7.86,7.83,7.83,468000.0,6.6056,6.6056,6.5804,6.5804,468000.0
2012-07-25 15:20:00,7.83,7.85,7.83,7.84,468000.0,6.5804,6.5972,6.5804,6.5888,468000.0
2012-07-25 15:30:00,7.84,7.87,7.83,7.86,545000.0,6.5888,6.614,6.5804,6.6056,545000.0
2012-07-25 15:40:00,7.86,7.9,7.86,7.89,891000.0,6.6056,6.6392,6.6056,6.6308,891000.0
2012-07-25 15:50:00,7.89,7.92,7.88,7.9,1605000.0,6.6308,6.656,6.6224,6.6392,1605000.0
2012-07-26 09:30:00,8.95,9.37,8.93,9.01,6921000.0,7.5216,7.8746,7.5048,7.572,6921000.0
2012-07-26 09:40:00,9.01,9.03,8.93,8.96,2024000.0,7.572,7.5888,7.5048,7.53,2024000.0
2012-07-26 09:50:00,8.96,9.01,8.76,8.8,2936000.0,7.53,7.572,7.3619,7.3955,2936000.0
2012-07-26 10:00:00,8.8,9.02,8.77,8.97,3939000.0,7.3955,7.5804,7.3703,7.5384,3939000.0
2012-07-26 10:10:00,8.96,9.2,8.93,9.11,1502000.0,7.53,7.7317,7.5048,7.6561,1502000.0
2012-07-26 10:20:00,9.11,9.33,9.09,9.24,1705000.0,7.6561,7.841,7.6393,7.7653,1705000.0
2012-07-26 10:30:00,9.24,9.33,9.2,9.3,2140000.0,7.7653,7.841,7.7317,7.8157,2140000.0
2012-07-26 10:40:00,9.3,9.3,9.14,9.16,1132000.0,7.8157,7.8157,7.6813,7.6981,1132000.0
2012-07-26 10:50:00,9.16,9.21,9.14,9.15,763000.0,7.6981,7.7401,7.6813,7.6897,763000.0
2012-07-26 11:00:00,9.15,9.15,9.08,9.1,1349000.0,7.6897,7.6897,7.6309,7.6477,1349000.0
2012-07-26 11:10:00,9.1,9.11,9.03,9.1,1198000.0,7.6477,7.6561,7.5888,7.6477,1198000.0
2012-07-26 11:20:00,9.1,9.19,9.07,9.19,858000.0,7.6477,7.7233,7.6225,7.7233,858000.0
2012-07-26 11:30:00,9.19,9.21,9.09,9.16,757000.0,7.7233,7.7401,7.6393,7.6981,757000.0
2012-07-26 11:40:00,9.16,9.24,9.15,9.23,530000.0,7.6981,7.7653,7.6897,7.7569,530000.0
2012-07-26 11:50:00,9.24,9.28,9.19,9.28,447000.0,7.7653,7.7989,7.7233,7.7989,447000.0
2012-07-26 12:00:00,9.27,9.28,9.21,9.22,402000.0,7.7905,7.7989,7.7401,7.7485,402000.0
2012-07-26 12:10:00,9.22,9.23,9.19,9.19,308000.0,7.7485,7.7569,7.7233,7.7233,308000.0
2012-07-26 12:20:00,9.2,9.23,9.19,9.22,251000.0,7.7317,7.7569,7.7233,7.7485,251000.0
2012-07-26 12:30:00,9.22,9.22,9.18,9.2,218000.0,7.7485,7.7485,7.7149,7.7317,218000.0
2012-07-26 12:40:00,9.2,9.22,9.19,9.21,123000.0,7.7317,7.7485,7.7233,7.7401,123000.0
2012-07-26 12:50:00,9.21,9.25,9.2,9.24,183000.0,7.7401,7.7737,7.7317,7.7653,183000.0
2012-07-26 13:00:00,9.24,9.25,9.2,9.22,334000.0,7.7653,7.7737,7.7317,7.7485,334000.0
2012-07-26 13:10:00,9.22,9.24,9.21,9.22,280000.0,7.7485,7.7653,7.7401,7.7485,280000.0
2012-07-26 13:20:00,9.22,9.27,9.22,9.25,229000.0,7.7485,7.7905,7.7485,7.7737,229000.0
2012-07-26 13:30:00,9.25,9.3,9.22,9.3,507000.0,7.7737,7.8157,7.7485,7.8157,507000.0
2012-07-26 13:40:00,9.29,9.3,9.25,9.28,310000.0,7.8073,7.8157,7.7737,7.7989,310000.0
2012-07-26 13:50:00,9.27,9.29,9.26,9.28,183000.0,7.7905,7.8073,7.7821,7.7989,183000.0
2012-07-26 14:00:00,9.28,9.3,9.27,9.3,371000.0,7.7989,7.8157,7.7905,7.8157,371000.0
2012-07-26 14:10:00,9.3,9.3,9.25,9.27,403000.0,7.8157,7.8157,7.7737,7.7905,403000.0
2012-07-26 14:20:00,9.27,9.3,9.27,9.3,213000.0,7.7905,7.8157,7.7905,7.8157,213000.0
2012-07-26 14:30:00,9.3,9.3,9.29,9.3,263000.0,7.8157,7.8157,7.8073,7.8157,263000.0
2012-07-26 14:40:00,9.3,9.3,9.29,9.3,414000.0,7.8157,7.8157,7.8073,7.8157,414000.0
2012-07-26 14:50:00,9.3,9.3,9.29,9.3,361000.0,7.8157,7.8157,7.8073,7.8157,361000.0
2012-07-26 15:00:00,9.3,9.3,9.28,9.3,640000.0,7.8157,7.8157,7.7989,7.8157,640000.0
2012-07-26 15:10:00,9.3,9.32,9.29,9.31,1091000.0,7.8157,7.8326,7.8073,7.8241,1091000.0
2012-07-26 15:20:00,9.31,9.33,9.25,9.3,1061000.0,7.8241,7.841,7.7737,7.8157,1061000.0
2012-07-26 15:30:00,9.3,9.3,9.28,9.29,1117000.0,7.8157,7.8157,7.7989,7.8073,1117000.0
2012-07-26 15:40:00,9.29,9.3,9.29,9.29,1183000.0,7.8073,7.8157,7.8073,7.8073,1183000.0
2012-07-26 15:50:00,9.29,9.29,9.24,9.26,1699000.0,7.8073,7.8073,7.7653,7.7821,1699000.0
2012-07-27 09:30:00,9.33,9.35,9.23,9.31,730000.0,7.841,7.8578,7.7569,7.8241,730000.0
2012-07-27 09:40:00,9.3,9.32,9.26,9.28,475000.0,7.8157,7.8326,7.7821,7.7989,475000.0
2012-07-27 09:50:00,9.28,9.29,9.24,9.28,346000.0,7.7989,7.8073,7.7653,7.7989,346000.0
2012-07-27 10:00:00,9.29,9.3,9.27,9.29,714000.0,7.8073,7.8157,7.7905,7.8073,714000.0
2012-07-27 10:10:00,9.29,9.3,9.26,9.27,264000.0,7.8073,7.8157,7.7821,7.7905,264000.0
2012-07-27 10:20:00,9.27,9.28,9.22,9.22,340000.0,7.7905,7.7989,7.7485,7.7485,340000.0
2012-07-27 10:30:00,9.22,9.26,9.22,9.22,338000.0,7.7485,7.7821,7.7485,7.7485,338000.0
2012-07-27 10:40:00,9.22,9.29,9.21,9.24,335000.0,7.7485,7.8073,7.7401,7.7653,335000.0
2012-07-27 10:50:00,9.24,9.27,9.22,9.27,226000.0,7.7653,7.7905,7.7485,7.7905,226000.0
2012-07-27 11:00:00,9.27,9.28,9.22,9.23,359000.0,7.7905,7.7989,7.7485,7.7569,359000.0
2012-07-27 11:10:00,9.23,9.25,9.22,9.24,122000.0,7.7569,7.7737,7.7485,7.7653,122000.0
2012-07-27 11:20:00,9.24,9.25,9.21,9.22,276000.0,7.7653,7.7737,7.7401,7.7485,276000.0
2012-07-27 11:30:00,9.22,9.23,9.19,9.19,227000.0,7.7485,7.7569,7.7233,7.7233,227000.0
2012-07-27 11:40:00,9.2,9.22,9.18,9.22,294000.0,7.7317,7.7485,7.7149,7.7485,294000.0
2012-07-27 11:50:00,9.22,9.22,9.2,9.2,211000.0,7.7485,7.7485,7.7317,7.7317,211000.0
2012-07-27 12:00:00,9.2,9.2,9.17,9.17,312000.0,7.7317,7.7317,7.7065,7.7065,312000.0
2012-07-27 12:10:00,9.18,9.18,9.17,9.18,233000.0,7.7149,7.7149,7.7065,7.7149,233000.0
2012-07-27 12:20:00,9.18,9.2,9.18,9.2,137000.0,7.7149,7.7317,7.7149,7.7317,137000.0
2012-07-27 12:30:00,9.2,9.2,9.19,9.19,220000.0,7.7317,7.7317,7.7233,7.7233,220000.0
2012-07-27 12:40:00,9.19,9.2,9.18,9.19,458000.0,7.7233,7.7317,7.7149,7.7233,458000.0
2012-07-27 12:50:00,9.19,9.2,9.19,9.2,101000.0,7.7233,7.7317,7.7233,7.7317,101000.0
2012-07-27 13:00:00,9.2,9.2,9.18,9.19,219000.0,7.7317,7.7317,7.7149,7.7233,219000.0
2012-07-27 13:10:00,9.19,9.19,9.16,9.18,330000.0,7.7233,7.7233,7.6981,7.7149,330000.0
2012-07-27 13:20:00,9.18,9.26,9.17,9.26,347000.0,7.7149,7.7821,7.7065,7.7821,347000.0
2012-07-27 13:30:00,9.25,9.26,9.19,9.24,504000.0,7.7737,7.7821,7.7233,7.7653,504000.0
2012-07-27 13:40:00,9.24,9.25,9.2,9.2,164000.0,7.7653,7.7737,7.7317,7.7317,164000.0
2012-07-27 13:50:00,9.2,9.21,9.19,9.19,200000.0,7.7317,7.7401,7.7233,7.7233,200000.0
2012-07-27 14:00:00,9.19,9.2,9.17,9.18,266000.0,7.7233,7.7317,7.7065,7.7149,266000.0
2012-07-27 14:10:00,9.18,9.18,9.13,9.13,280000.0,7.7149,7.7149,7.6729,7.6729,280000.0
2012-07-27 14:20:00,9.12,9.15,9.12,9.15,236000.0,7.6645,7.6897,7.6645,7.6897,236000.0
2012-07-27 14:30:00,9.15,9.2,9.14,9.17,786000.0,7.6897,7.7317,7.6813,7.7065,786000.0
2012-07-27 14:40:00,9.16,9.17,9.16,9.16,141000.0,7.6981,7.7065,7.6981,7.6981,141000.0
2012-07-27 14:50:00,9.17,9.18,9.16,9.18,139000.0,7.7065,7.7149,7.6981,7.7149,139000.0
2012-07-27 15:00:00,9.18,9.18,9.17,9.18,263000.0,7.7149,7.7149,7.7065,7.7149,263000.0
2012-07-27 15:10:00,9.18,9.2,9.18,9.18,212000.0,7.7149,7.7317,7.7149,7.7149,212000.0
2012-07-27 15:20:00,9.18,9.2,9.18,9.19,115000.0,7.7149,7.7317,7.7149,7.7233,115000.0
2012-07-27 15:30:00,9.19,9.2,9.17,9.19,254000.0,7.7233,7.7317,7.7065,7.7233,254000.0
2012-07-27 15:40:00,9.19,9.22,9.19,9.21,344000.0,7.7233,7.7485,7.7233,7.7401,344000.0
2012-07-27 15:50:00,9.21,9.22,9.18,9.19,635000.0,7.7401,7.7485,7.7149,7.7233,635000.0
2012-07-30 09:30:00,9.2,9.21,9.17,9.17,214000.0,7.7317,7.7401,7.7065,7.7065,214000.0
2012-07-30 09:40:00,9.16,9.19,9.15,9.16,153000.0,7.6981,7.7233,7.6897,7.6981,153000.0
2012-07-30 09:50:00,9.16,9.2,9.15,9.19,196000.0,7.6981,7.7317,7.6897,7.7233,196000.0
2012-07-30 10:00:00,9.2,9.2,9.16,9.16,139000.0,7.7317,7.7317,7.6981,7.6981,139000.0
2012-07-30 10:10:00,9.17,9.18,9.16,9.16,88000.0,7.7065,7.7149,7.6981,7.6981,88000.0
2012-07-30 10:20:00,9.16,9.19,9.15,9.18,83000.0,7.6981,7.7233,7.6897,7.7149,83000.0
2012-07-30 10:30:00,9.17,9.18,9.16,9.17,89000.0,7.7065,7.7149,7.6981,7.7065,89000.0
2012-07-30 10:40:00,9.16,9.16,9.12,9.12,126000.0,7.6981,7.6981,7.6645,7.6645,126000.0
2012-07-30 10:50:00,9.12,9.14,9.12,9.12,52000.0,7.6645,7.6813,7.6645,7.6645,52000.0
2012-07-30 11:00:00,9.12,9.14,9.1,9.12,347000.0,7.6645,7.6813,7.6477,7.6645,347000.0
2012-07-30 11:10:00,9.11,9.14,9.09,9.11,109000.0,7.6561,7.6813,7.6393,7.6561,109000.0
2012-07-30 11:20:00,9.11,9.12,9.1,9.12,98000.0,7.6561,7.6645,7.6477,7.6645,98000.0
2012-07-30 11:30:00,9.12,9.13,9.12,9.13,69000.0,7.6645,7.6729,7.6645,7.6729,69000.0
2012-07-30 11:40:00,9.13,9.13,9.11,9.13,158000.0,7.6729,7.6729,7.6561,7.6729,158000.0
2012-07-30 11:50:00,9.12,9.15,9.12,9.13,54000.0,7.6645,7.6897,7.6645,7.6729,54000.0
2012-07-30 12:00:00,9.13,9.13,9.11,9.12,36000.0,7.6729,7.6729,7.6561,7.6645,36000.0
2012-07-30 12:10:00,9.12,9.14,9.12,9.13,92000.0,7.6645,7.6813,7.6645,7.6729,92000.0
2012-07-30 12:20:00,9.14,9.16,9.12,9.16,286000.0,7.6813,7.6981,7.6645,7.6981,286000.0
2012-07-30 12:30:00,9.15,9.17,9.15,9.16,202000.0,7.6897,7.7065,7.6897,7.6981,202000.0
2012-07-30 12:40:00,9.16,9.19,9.16,9.18,261000.0,7.6981,7.7233,7.6981,7.7149,261000.0
2012-07-30 12:50:00,9.18,9.19,9.17,9.19,263000.0,7.7149,7.7233,7.7065,7.7233,263000.0
2012-07-30 13:00:00,9.18,9.19,9.17,9.18,78000.0,7.7149,7.7233,7.7065,7.7149,78000.0
2012-07-30 13:10:00,9.18,9.18,9.17,9.18,118000.0,7.7149,7.7149,7.7065,7.7149,118000.0
2012-07-30 13:20:00,9.18,9.2,9.17,9.18,154000.0,7.7149,7.7317,7.7065,7.7149,154000.0
2012-07-30 13:30:00,9.18,9.2,9.18,9.19,71000.0,7.7149,7.7317,7.7149,7.7233,71000.0
2012-07-30 13:40:00,9.2,9.2,9.19,9.2,66000.0,7.7317,7.7317,7.7233,7.7317,66000.0
2012-07-30 13:50:00,9.2,9.2,9.19,9.19,115000.0,7.7317,7.7317,7.7233,7.7233,115000.0
2012-07-30 14:00:00,9.19,9.2,9.18,9.2,101000.0,7.7233,7.7317,7.7149,7.7317,101000.0
2012-07-30 14:10:00,9.2,9.21,9.19,9.19,431000.0,7.7317,7.7401,7.7233,7.7233,431000.0
2012-07-30 14:20:00,9.19,9.2,9.16,9.17,435000.0,7.7233,7.7317,7.6981,7.7065,435000.0
2012-07-30 14:30:00,9.17,9.17,9.16,9.17,150000.0,7.7065,7.7065,7.6981,7.7065,150000.0
2012-07-30 14:40:00,9.17,9.18,9.17,9.17,86000.0,7.7065,7.7149,7.7065,7.7065,86000.0
2012-07-30 14:50:00,9.17,9.17,9.16,9.17,425000.0,7.7065,7.7065,7.6981,7.7065,425000.0
2012-07-30 15:00:00,9.17,9.18,9.15,9.16,460000.0,7.7065,7.7149,7.6897,7.6981,460000.0
2012-07-30 15:10:00,9.15,9.19,9.15,9.18,223000.0,7.6897,7.7233,7.6897,7.7149,223000.0
2012-07-30 15:20:00,9.18,9.19,9.17,9.18,93000.0,7.7149,7.7233,7.7065,7.7149,93000.0
2012-07-30 15:30:00,9.19,9.2,9.17,9.17,138000.0,7.7233,7.7317,7.7065,7.7065,138000.0
2012-07-30 15:40:00,9.17,9.19,9.17,9.19,153000.0,7.7065,7.7233,7.7065,7.7233,153000.0
2012-07-30 15:50:00,9.19,9.19,9.18,9.19,262000.0,7.7233,7.7233,7.7149,7.7233,262000.0
2012-07-31 09:30:00,9.15,9.16,9.13,9.15,192000.0,7.6897,7.6981,7.6729,7.6897,192000.0
2012-07-31 09:40:00,9.15,9.17,9.14,9.14,61000.0,7.6897,7.7065,7.6813,7.6813,61000.0
2012-07-31 09:50:00,9.14,9.18,9.13,9.17,419000.0,7.6813,7.7149,7.6729,7.7065,419000.0
2012-07-31 10:00:00,9.18,9.2,9.14,9.14,120000.0,7.7149,7.7317,7.6813,7.6813,120000.0
2012-07-31 10:10:00,9.14,9.18,9.14,9.16,72000.0,7.6813,7.7149,7.6813,7.6981,72000.0
2012-07-31 10:20:00,9.17,9.18,9.15,9.17,89000.0,7.7065,7.7149,7.6897,7.7065,89000.0
2012-07-31 10:30:00,9.16,9.17,9.15,9.16,82000.0,7.6981,7.7065,7.6897,7.6981,82000.0
2012-07-31 10:40:00,9.15,9.18,9.15,9.17,67000.0,7.6897,7.7149,7.6897,7.7065,67000.0
2012-07-31 10:50:00,9.17,9.17,9.14,9.15,56000.0,7.7065,7.7065,7.6813,7.6897,56000.0
2012-07-31 11:00:00,9.15,9.16,9.13,9.15,98000.0,7.6897,7.6981,7.6729,7.6897,98000.0
2012-07-31 11:10:00,9.14,9.17,9.14,9.15,85000.0,7.6813,7.7065,7.6813,7.6897,85000.0
2012-07-31 11:20:00,9.16,9.17,9.15,9.16,107000.0,7.6981,7.7065,7.6897,7.6981,107000.0
2012-07-31 11:30:00,9.15,9.17,9.13,9.17,80000.0,7.6897,7.7065,7.6729,7.7065,80000.0
2012-07-31 11:40:00,9.16,9.16,9.15,9.15,211000.0,7.6981,7.6981,7.6897,7.6897,211000.0
2012-07-31 11:50:00,9.15,9.16,9.15,9.16,60000.0,7.6897,7.6981,7.6897,7.6981,60000.0
2012-07-31 12:00:00,9.16,9.16,9.13,9.14,85000.0,7.6981,7.6981,7.6729,7.6813,85000.0
2012-07-31 12:10:00,9.14,9.14,9.12,9.13,109000.0,7.6813,7.6813,7.6645,7.6729,109000.0
2012-07-31 12:20:00,9.13,9.15,9.13,9.14,49000.0,7.6729,7.6897,7.6729,7.6813,49000.0
2012-07-31 12:30:00,9.14,9.16,9.13,9.15,266000.0,7.6813,7.6981,7.6729,7.6897,266000.0
2012-07-31 12:40:00,9.15,9.17,9.14,9.15,204000.0,7.6897,7.7065,7.6813,7.6897,204000.0
2012-07-31 12:50:00,9.14,9.16,9.13,9.13,164000.0,7.6813,7.6981,7.6729,7.6729,164000.0
2012-07-31 13:00:00,9.13,9.15,9.12,9.14,175000.0,7.6729,7.6897,7.6645,7.6813,175000.0
2012-07-31 13:10:00,9.14,9.15,9.13,9.14,62000.0,7.6813,7.6897,7.6729,7.6813,62000.0
2012-07-31 13:20:00,9.14,9.18,9.14,9.16,105000.0,7.6813,7.7149,7.6813,7.6981,105000.0
2012-07-31 13:30:00,9.17,9.17,9.15,9.16,109000.0,7.7065,7.7065,7.6897,7.6981,109000.0
2012-07-31 13:40:00,9.17,9.17,9.14,9.14,55000.0,7.7065,7.7065,7.6813,7.6813,55000.0
2012-07-31 13:50:00,9.14,9.15,9.13,9.14,94000.0,7.6813,7.6897,7.6729,7.6813,94000.0
2012-07-31 14:00:00,9.14,9.15,9.12,9.12,278000.0,7.6813,7.6897,7.6645,7.6645,278000.0
2012-07-31 14:10:00,9.12,9.14,9.12,9.13,108000.0,7.6645,7.6813,7.6645,7.6729,108000.0
2012-07-31 14:20:00,9.13,9.13,9.12,9.13,83000.0,7.6729,7.6729,7.6645,7.6729,83000.0
2012-07-31 14:30:00,9.13,9.13,9.12,9.12,98000.0,7.6729,7.6729,7.6645,7.6645,98000.0
2012-07-31 14:40:00,9.13,9.13,9.12,9.13,54000.0,7.6729,7.6729,7.6645,7.6729,54000.0
2012-07-31 14:50:00,9.13,9.13,9.11,9.12,86000.0,7.6729,7.6729,7.6561,7.6645,86000.0
2012-07-31 15:00:00,9.12,9.12,9.1,9.11,171000.0,7.6645,7.6645,7.6477,7.6561,171000.0
2012-07-31 15:10:00,9.11,9.11,9.1,9.11,187000.0,7.6561,7.6561,7.6477,7.6561,187000.0
2012-07-31 15:20:00,9.11,9.11,9.1,9.11,118000.0,7.6561,7.6561,7.6477,7.6561,118000.0
2012-07-31 15:30:00,9.11,9.11,9.1,9.1,185000.0,7.6561,7.6561,7.6477,7.6477,185000.0
2012-07-31 15:40:00,9.1,9.11,9.09,9.09,223000.0,7.6477,7.6561,7.6393,7.6393,223000.0
2012-07-31 15:50:00,9.09,9.11,9.09,9.09,456000.0,7.6393,7.6561,7.6393,7.6393,456000.0
2012-08-01 09:30:00,9.15,9.17,9.11,9.17,222000.0,7.6897,7.7065,7.6561,7.7065,222000.0
2012-08-01 09:40:00,9.15,9.16,9.11,9.12,114000.0,7.6897,7.6981,7.6561,7.6645,114000.0
2012-08-01 09:50:00,9.12,9.13,9.06,9.07,182000.0,7.6645,7.6729,7.614,7.6225,182000.0
2012-08-01 10:00:00,9.06,9.07,9.04,9.07,148000.0,7.614,7.6225,7.5972,7.6225,148000.0
2012-08-01 10:10:00,9.07,9.07,9.01,9.01,124000.0,7.6225,7.6225,7.572,7.572,124000.0
2012-08-01 10:20:00,9.02,9.02,8.94,8.98,404000.0,7.5804,7.5804,7.5132,7.5468,404000.0
2012-08-01 10:30:00,8.98,8.99,8.95,8.96,249000.0,7.5468,7.5552,7.5216,7.53,249000.0
2012-08-01 10:40:00,8.95,9.01,8.95,8.98,313000.0,7.5216,7.572,7.5216,7.5468,313000.0
2012-08-01 10:50:00,8.97,9.0,8.95,8.97,330000.0,7.5384,7.5636,7.5216,7.5384,330000.0
2012-08-01 11:00:00,8.98,8.98,8.92,8.92,346000.0,7.5468,7.5468,7.4964,7.4964,346000.0
2012-08-01 11:10:00,8.93,8.93,8.84,8.85,728000.0,7.5048,7.5048,7.4292,7.4376,728000.0
2012-08-01 11:20:00,8.87,8.89,8.83,8.87,474000.0,7.4544,7.4712,7.4208,7.4544,474000.0
2012-08-01 11:30:00,8.88,8.93,8.87,8.88,178000.0,7.4628,7.5048,7.4544,7.4628,178000.0
2012-08-01 11:40:00,8.88,8.92,8.85,8.92,310000.0,7.4628,7.4964,7.4376,7.4964,310000.0
2012-08-01 11:50:00,8.92,8.96,8.91,8.96,100000.0,7.4964,7.53,7.488,7.53,100000.0
2012-08-01 12:00:00,8.96,8.96,8.93,8.94,60000.0,7.53,7.53,7.5048,7.5132,60000.0
2012-08-01 12:10:00,8.94,8.94,8.9,8.91,48000.0,7.5132,7.5132,7.4796,7.488,48000.0
2012-08-01 12:20:00,8.91,8.91,8.9,8.91,87000.0,7.488,7.488,7.4796,7.488,87000.0
2012-08-01 12:30:00,8.9,8.92,8.9,8.92,131000.0,7.4796,7.4964,7.4796,7.4964,131000.0
2012-08-01 12:40:00,8.92,8.92,8.91,8.92,51000.0,7.4964,7.4964,7.488,7.4964,51000.0
2012-08-01 12:50:00,8.92,8.93,8.91,8.92,84000.0,7.4964,7.5048,7.488,7.4964,84000.0
2012-08-01 13:00:00,8.92,8.94,8.91,8.91,120000.0,7.4964,7.5132,7.488,7.488,120000.0
2012-08-01 13:10:00,8.91,8.92,8.9,8.91,130000.0,7.488,7.4964,7.4796,7.488,130000.0
2012-08-01 13:20:00,8.9,8.91,8.9,8.9,53000.0,7.4796,7.488,7.4796,7.4796,53000.0
2012-08-01 13:30:00,8.91,8.92,8.9,8.92,79000.0,7.488,7.4964,7.4796,7.4964,79000.0
2012-08-01 13:40:00,8.91,8.92,8.9,8.91,54000.0,7.488,7.4964,7.4796,7.488,54000.0
2012-08-01 13:50:00,8.92,8.92,8.9,8.9,63000.0,7.4964,7.4964,7.4796,7.4796,63000.0
2012-08-01 14:00:00,8.9,8.91,8.89,8.9,133000.0,7.4796,7.488,7.4712,7.4796,133000.0
2012-08-01 14:10:00,8.89,8.9,8.83,8.83,176000.0,7.4712,7.4796,7.4208,7.4208,176000.0
2012-08-01 14:20:00,8.83,8.88,8.82,8.88,170000.0,7.4208,7.4628,7.4124,7.4628,170000.0
2012-08-01 14:30:00,8.87,8.88,8.85,8.85,93000.0,7.4544,7.4628,7.4376,7.4376,93000.0
2012-08-01 14:40:00,8.86,8.86,8.83,8.83,95000.0,7.446,7.446,7.4208,7.4208,95000.0
2012-08-01 14:50:00,8.83,8.84,8.82,8.84,121000.0,7.4208,7.4292,7.4124,7.4292,121000.0
2012-08-01 15:00:00,8.84,8.89,8.83,8.88,268000.0,7.4292,7.4712,7.4208,7.4628,268000.0
2012-08-01 15:10:00,8.88,8.88,8.86,8.88,75000.0,7.4628,7.4628,7.446,7.4628,75000.0
2012-08-01 15:20:00,8.87,8.88,8.86,8.87,119000.0,7.4544,7.4628,7.446,7.4544,119000.0
2012-08-01 15:30:00,8.87,8.88,8.83,8.83,240000.0,7.4544,7.4628,7.4208,7.4208,240000.0
2012-08-01 15:40:00,8.84,8.85,8.8,8.82,416000.0,7.4292,7.4376,7.3955,7.4124,416000.0
2012-08-01 15:50:00,8.81,8.83,8.8,8.81,614000.0,7.4039,7.4208,7.3955,7.4039,614000.0
2012-08-02 09:30:00,8.82,8.84,8.78,8.83,350000.0,7.4124,7.4292,7.3787,7.4208,350000.0
2012-08-02 09:40:00,8.83,8.83,8.81,8.83,361000.0,7.4208,7.4208,7.4039,7.4208,361000.0
2012-08-02 09:50:00,8.83,8.85,8.82,8.84,423000.0,7.4208,7.4376,7.4124,7.4292,423000.0
2012-08-02 10:00:00,8.85,8.86,8.84,8.86,176000.0,7.4376,7.446,7.4292,7.446,176000.0
2012-08-02 10:10:00,8.86,8.9,8.86,8.89,85000.0,7.446,7.4796,7.446,7.4712,85000.0
2012-08-02 10:20:00,8.89,8.95,8.89,8.94,114000.0,7.4712,7.5216,7.4712,7.5132,114000.0
2012-08-02 10:30:00,8.94,8.95,8.88,8.91,85000.0,7.5132,7.5216,7.4628,7.488,85000.0
2012-08-02 10:40:00,8.9,8.91,8.85,8.91,134000.0,7.4796,7.488,7.4376,7.488,134000.0
2012-08-02 10:50:00,8.91,8.92,8.86,8.91,115000.0,7.488,7.4964,7.446,7.488,115000.0
2012-08-02 11:00:00,8.9,8.91,8.86,8.86,124000.0,7.4796,7.488,7.446,7.446,124000.0
2012-08-02 11:10:00,8.85,8.87,8.83,8.87,108000.0,7.4376,7.4544,7.4208,7.4544,108000.0
2012-08-02 11:20:00,8.87,8.88,8.85,8.88,108000.0,7.4544,7.4628,7.4376,7.4628,108000.0
2012-08-02 11:30:00,8.88,8.88,8.85,8.86,141000.0,7.4628,7.4628,7.4376,7.446,141000.0
2012-08-02 11:40:00,8.86,8.86,8.84,8.85,151000.0,7.446,7.446,7.4292,7.4376,151000.0
2012-08-02 11:50:00,8.85,8.85,8.77,8.82,200000.0,7.4376,7.4376,7.3703,7.4124,200000.0
2012-08-02 12:00:00,8.81,8.87,8.79,8.87,185000.0,7.4039,7.4544,7.3871,7.4544,185000.0
2012-08-02 12:10:00,8.86,8.87,8.81,8.84,420000.0,7.446,7.4544,7.4039,7.4292,420000.0
2012-08-02 12:20:00,8.83,8.86,8.83,8.84,89000.0,7.4208,7.446,7.4208,7.4292,89000.0
2012-08-02 12:30:00,8.84,8.88,8.79,8.87,546000.0,7.4292,7.4628,7.3871,7.4544,546000.0
2012-08-02 12:40:00,8.87,8.88,8.84,8.86,43000.0,7.4544,7.4628,7.4292,7.446,43000.0
2012-08-02 12:50:00,8.86,8.89,8.84,8.89,57000.0,7.446,7.4712,7.4292,7.4712,57000.0
2012-08-02 13:00:00,8.88,8.89,8.86,8.89,50000.0,7.4628,7.4712,7.446,7.4712,50000.0
2012-08-02 13:10:00,8.89,8.9,8.87,8.9,67000.0,7.4712,7.4796,7.4544,7.4796,67000.0
2012-08-02 13:20:00,8.91,8.91,8.85,8.86,114000.0,7.488,7.488,7.4376,7.446,114000.0
2012-08-02 13:30:00,8.87,8.87,8.83,8.85,70000.0,7.4544,7.4544,7.4208,7.4376,70000.0
2012-08-02 13:40:00,8.85,8.89,8.85,8.88,54000.0,7.4376,7.4712,7.4376,7.4628,54000.0
2012-08-02 13:50:00,8.89,8.9,8.88,8.89,102000.0,7.4712,7.4796,7.4628,7.4712,102000.0
2012-08-02 14:00:00,8.89,8.9,8.87,8.88,165000.0,7.4712,7.4796,7.4544,7.4628,165000.0
2012-08-02 14:10:00,8.89,8.9,8.87,8.89,99000.0,7.4712,7.4796,7.4544,7.4712,99000.0
2012-08-02 14:20:00,8.88,8.9,8.88,8.89,42000.0,7.4628,7.4796,7.4628,7.4712,42000.0
2012-08-02 14:30:00,8.89,8.93,8.89,8.93,98000.0,7.4712,7.5048,7.4712,7.5048,98000.0
2012-08-02 14:40:00,8.92,8.93,8.88,8.91,61000.0,7.4964,7.5048,7.4628,7.488,61000.0
2012-08-02 14:50:00,8.91,8.91,8.89,8.9,54000.0,7.488,7.488,7.4712,7.4796,54000.0
2012-08-02 15:00:00,8.91,8.92,8.9,8.91,84000.0,7.488,7.4964,7.4796,7.488,84000.0
2012-08-02 15:10:00,8.92,8.93,8.9,8.92,104000.0,7.4964,7.5048,7.4796,7.4964,104000.0
2012-08-02 15:20:00,8.92,8.94,8.92,8.93,86000.0,7.4964,7.5132,7.4964,7.5048,86000.0
2012-08-02 15:30:00,8.93,8.95,8.92,8.93,173000.0,7.5048,7.5216,7.4964,7.5048,173000.0
2012-08-02 15:40:00,8.93,8.95,8.9,8.91,177000.0,7.5048,7.5216,7.4796,7.488,177000.0
2012-08-02 15:50:00,8.92,8.95,8.9,8.93,265000.0,7.4964,7.5216,7.4796,7.5048,265000.0
2012-08-03 09:30:00,9.19,9.19,8.95,9.05,499000.0,7.7233,7.7233,7.5216,7.6056,499000.0
2012-08-03 09:40:00,9.04,9.16,9.03,9.07,240000.0,7.5972,7.6981,7.5888,7.6225,240000.0
2012-08-03 09:50:00,9.07,9.12,9.07,9.09,105000.0,7.6225,7.6645,7.6225,7.6393,105000.0
2012-08-03 10:00:00,9.09,9.1,9.06,9.1,152000.0,7.6393,7.6477,7.614,7.6477,152000.0
2012-08-03 10:10:00,9.1,9.13,9.09,9.12,243000.0,7.6477,7.6729,7.6393,7.6645,243000.0
2012-08-03 10:20:00,9.12,9.17,9.11,9.16,186000.0,7.6645,7.7065,7.6561,7.6981,186000.0
2012-08-03 10:30:00,9.17,9.17,9.14,9.14,118000.0,7.7065,7.7065,7.6813,7.6813,118000.0
2012-08-03 10:40:00,9.14,9.17,9.13,9.13,77000.0,7.6813,7.7065,7.6729,7.6729,77000.0
2012-08-03 10:50:00,9.13,9.13,9.09,9.11,70000.0,7.6729,7.6729,7.6393,7.6561,70000.0
2012-08-03 11:00:00,9.11,9.11,9.07,9.1,92000.0,7.6561,7.6561,7.6225,7.6477,92000.0
2012-08-03 11:10:00,9.1,9.11,9.09,9.09,52000.0,7.6477,7.6561,7.6393,7.6393,52000.0
2012-08-03 11:20:00,9.09,9.11,9.08,9.09,83000.0,7.6393,7.6561,7.6309,7.6393,83000.0
2012-08-03 11:30:00,9.07,9.11,9.07,9.08,63000.0,7.6225,7.6561,7.6225,7.6309,63000.0
2012-08-03 11:40:00,9.08,9.08,9.06,9.07,81000.0,7.6309,7.6309,7.614,7.6225,81000.0
2012-08-03 11:50:00,9.08,9.1,9.07,9.09,97000.0,7.6309,7.6477,7.6225,7.6393,97000.0
2012-08-03 12:00:00,9.09,9.09,9.07,9.07,36000.0,7.6393,7.6393,7.6225,7.6225,36000.0
2012-08-03 12:10:00,9.07,9.08,9.06,9.07,45000.0,7.6225,7.6309,7.614,7.6225,45000.0
2012-08-03 12:20:00,9.07,9.08,9.06,9.06,57000.0,7.6225,7.6309,7.614,7.614,57000.0
2012-08-03 12:30:00,9.06,9.06,9.04,9.06,60000.0,7.614,7.614,7.5972,7.614,60000.0
2012-08-03 12:40:00,9.06,9.06,9.04,9.05,33000.0,7.614,7.614,7.5972,7.6056,33000.0
2012-08-03 12:50:00,9.06,9.08,9.06,9.07,55000.0,7.614,7.6309,7.614,7.6225,55000.0
2012-08-03 13:00:00,9.07,9.08,9.07,9.08,40000.0,7.6225,7.6309,7.6225,7.6309,40000.0
2012-08-03 13:10:00,9.08,9.09,9.07,9.07,32000.0,7.6309,7.6393,7.6225,7.6225,32000.0
2012-08-03 13:20:00,9.07,9.08,9.05,9.06,85000.0,7.6225,7.6309,7.6056,7.614,85000.0
2012-08-03 13:30:00,9.06,9.06,9.04,9.06,58000.0,7.614,7.614,7.5972,7.614,58000.0
2012-08-03 13:40:00,9.05,9.07,9.04,9.05,44000.0,7.6056,7.6225,7.5972,7.6056,44000.0
2012-08-03 13:50:00,9.05,9.07,9.04,9.04,60000.0,7.6056,7.6225,7.5972,7.5972,60000.0
2012-08-03 14:00:00,9.04,9.06,9.03,9.06,46000.0,7.5972,7.614,7.5888,7.614,46000.0
2012-08-03 14:10:00,9.06,9.09,9.05,9.06,60000.0,7.614,7.6393,7.6056,7.614,60000.0
2012-08-03 14:20:00,9.05,9.09,9.05,9.07,89000.0,7.6056,7.6393,7.6056,7.6225,89000.0
2012-08-03 14:30:00,9.07,9.11,9.06,9.08,124000.0,7.6225,7.6561,7.614,7.6309,124000.0
2012-08-03 14:40:00,9.08,9.09,9.07,9.08,88000.0,7.6309,7.6393,7.6225,7.6309,88000.0
2012-08-03 14:50:00,9.08,9.09,9.07,9.08,142000.0,7.6309,7.6393,7.6225,7.6309,142000.0
2012-08-03 15:00:00,9.08,9.09,9.07,9.07,108000.0,7.6309,7.6393,7.6225,7.6225,108000.0
2012-08-03 15:10:00,9.08,9.08,9.06,9.07,87000.0,7.6309,7.6309,7.614,7.6225,87000.0
2012-08-03 15:20:00,9.07,9.08,9.06,9.06,121000.0,7.6225,7.6309,7.614,7.614,121000.0
2012-08-03 15:30:00,9.06,9.06,9.04,9.04,148000.0,7.614,7.614,7.5972,7.5972,148000.0
2012-08-03 15:40:00,9.04,9.05,9.03,9.05,221000.0,7.5972,7.6056,7.5888,7.6056,221000.0
2012-08-03 15:50:00,9.05,9.05,9.03,9.04,309000.0,7.6056,7.6056,7.5888,7.5972,309000.0
2012-08-06 09:30:00,8.97,9.05,8.95,9.04,218000.0,7.5384,7.6056,7.5216,7.5972,218000.0
2012-08-06 09:40:00,9.05,9.05,9.01,9.03,59000.0,7.6056,7.6056,7.572,7.5888,59000.0
2012-08-06 09:50:00,9.04,9.04,9.02,9.03,88000.0,7.5972,7.5972,7.5804,7.5888,88000.0
2012-08-06 10:00:00,9.03,9.04,9.02,9.03,83000.0,7.5888,7.5972,7.5804,7.5888,83000.0
2012-08-06 10:10:00,9.03,9.05,9.03,9.05,123000.0,7.5888,7.6056,7.5888,7.6056,123000.0
2012-08-06 10:20:00,9.05,9.06,9.04,9.06,52000.0,7.6056,7.614,7.5972,7.614,52000.0
2012-08-06 10:30:00,9.05,9.08,9.05,9.06,68000.0,7.6056,7.6309,7.6056,7.614,68000.0
2012-08-06 10:40:00,9.05,9.07,9.04,9.06,73000.0,7.6056,7.6225,7.5972,7.614,73000.0
2012-08-06 10:50:00,9.06,9.07,9.04,9.05,36000.0,7.614,7.6225,7.5972,7.6056,36000.0
2012-08-06 11:00:00,9.05,9.06,9.04,9.04,56000.0,7.6056,7.614,7.5972,7.5972,56000.0
2012-08-06 11:10:00,9.04,9.06,9.04,9.05,50000.0,7.5972,7.614,7.5972,7.6056,50000.0
2012-08-06 11:20:00,9.05,9.05,9.03,9.04,83000.0,7.6056,7.6056,7.5888,7.5972,83000.0
2012-08-06 11:30:00,9.03,9.04,9.02,9.02,138000.0,7.5888,7.5972,7.5804,7.5804,138000.0
2012-08-06 11:40:00,9.03,9.04,9.03,9.03,47000.0,7.5888,7.5972,7.5888,7.5888,47000.0
2012-08-06 11:50:00,9.03,9.04,9.02,9.04,57000.0,7.5888,7.5972,7.5804,7.5972,57000.0
2012-08-06 12:00:00,9.04,9.04,9.02,9.04,30000.0,7.5972,7.5972,7.5804,7.5972,30000.0
2012-08-06 12:10:00,9.04,9.05,9.03,9.05,45000.0,7.5972,7.6056,7.5888,7.6056,45000.0
2012-08-06 12:20:00,9.04,9.06,9.04,9.06,18000.0,7.5972,7.614,7.5972,7.614,18000.0
2012-08-06 12:30:00,9.05,9.06,9.04,9.05,29000.0,7.6056,7.614,7.5972,7.6056,29000.0
2012-08-06 12:40:00,9.05,9.07,9.0,9.07,218000.0,7.6056,7.6225,7.5636,7.6225,218000.0
2012-08-06 12:50:00,9.06,9.07,9.05,9.05,26000.0,7.614,7.6225,7.6056,7.6056,26000.0
2012-08-06 13:00:00,9.05,9.06,9.04,9.06,90000.0,7.6056,7.614,7.5972,7.614,90000.0
2012-08-06 13:10:00,9.06,9.06,9.04,9.04,83000.0,7.614,7.614,7.5972,7.5972,83000.0
2012-08-06 13:20:00,9.05,9.05,9.04,9.05,88000.0,7.6056,7.6056,7.5972,7.6056,88000.0
2012-08-06 13:30:00,9.06,9.07,9.04,9.06,164000.0,7.614,7.6225,7.5972,7.614,164000.0
2012-08-06 13:40:00,9.06,9.08,9.06,9.07,112000.0,7.614,7.6309,7.614,7.6225,112000.0
2012-08-06 13:50:00,9.07,9.08,9.06,9.06,136000.0,7.6225,7.6309,7.614,7.614,136000.0
2012-08-06 14:00:00,9.06,9.07,9.06,9.06,53000.0,7.614,7.6225,7.614,7.614,53000.0
2012-08-06 14:10:00,9.06,9.08,9.06,9.07,62000.0,7.614,7.6309,7.614,7.6225,62000.0
2012-08-06 14:20:00,9.07,9.08,9.06,9.07,45000.0,7.6225,7.6309,7.614,7.6225,45000.0
2012-08-06 14:30:00,9.07,9.08,9.05,9.06,111000.0,7.6225,7.6309,7.6056,7.614,111000.0
2012-08-06 14:40:00,9.06,9.07,9.05,9.06,58000.0,7.614,7.6225,7.6056,7.614,58000.0
2012-08-06 14:50:00,9.06,9.07,9.03,9.04,68000.0,7.614,7.6225,7.5888,7.5972,68000.0
2012-08-06 15:00:00,9.05,9.05,9.02,9.02,153000.0,7.6056,7.6056,7.5804,7.5804,153000.0
2012-08-06 15:10:00,9.02,9.04,9.02,9.03,161000.0,7.5804,7.5972,7.5804,7.5888,161000.0
2012-08-06 15:20:00,9.03,9.05,9.03,9.04,131000.0,7.5888,7.6056,7.5888,7.5972,131000.0
2012-08-06 15:30:00,9.04,9.05,9.03,9.04,198000.0,7.5972,7.6056,7.5888,7.5972,198000.0
2012-08-06 15:40:00,9.05,9.05,9.02,9.03,220000.0,7.6056,7.6056,7.5804,7.5888,220000.0
2012-08-06 15:50:00,9.03,9.03,9.01,9.01,616000.0,7.5888,7.5888,7.572,7.572,616000.0
2012-08-07 09:30:00,9.13,9.29,9.13,9.18,253000.0,7.6729,7.8073,7.6729,7.7149,253000.0
2012-08-07 09:40:00,9.18,9.24,9.16,9.24,175000.0,7.7149,7.7653,7.6981,7.7653,175000.0
2012-08-07 09:50:00,9.22,9.27,9.22,9.26,366000.0,7.7485,7.7905,7.7485,7.7821,366000.0
2012-08-07 10:00:00,9.27,9.27,9.23,9.24,130000.0,7.7905,7.7905,7.7569,7.7653,130000.0
2012-08-07 10:10:00,9.25,9.27,9.22,9.22,163000.0,7.7737,7.7905,7.7485,7.7485,163000.0
2012-08-07 10:20:00,9.23,9.25,9.22,9.23,107000.0,7.7569,7.7737,7.7485,7.7569,107000.0
2012-08-07 10:30:00,9.23,9.24,9.22,9.23,213000.0,7.7569,7.7653,7.7485,7.7569,213000.0
2012-08-07 10:40:00,9.23,9.26,9.23,9.25,503000.0,7.7569,7.7821,7.7569,7.7737,503000.0
2012-08-07 10:50:00,9.25,9.28,9.23,9.27,253000.0,7.7737,7.7989,7.7569,7.7905,253000.0
2012-08-07 11:00:00,9.27,9.27,9.24,9.26,127000.0,7.7905,7.7905,7.7653,7.7821,127000.0
2012-08-07 11:10:00,9.26,9.27,9.23,9.24,137000.0,7.7821,7.7905,7.7569,7.7653,137000.0
2012-08-07 11:20:00,9.25,9.26,9.23,9.25,236000.0,7.7737,7.7821,7.7569,7.7737,236000.0
2012-08-07 11:30:00,9.25,9.26,9.24,9.24,145000.0,7.7737,7.7821,7.7653,7.7653,145000.0
2012-08-07 11:40:00,9.25,9.26,9.24,9.25,70000.0,7.7737,7.7821,7.7653,7.7737,70000.0
2012-08-07 11:50:00,9.25,9.27,9.24,9.25,72000.0,7.7737,7.7905,7.7653,7.7737,72000.0
2012-08-07 12:00:00,9.26,9.27,9.25,9.26,60000.0,7.7821,7.7905,7.7737,7.7821,60000.0
2012-08-07 12:10:00,9.26,9.26,9.22,9.26,125000.0,7.7821,7.7821,7.7485,7.7821,125000.0
2012-08-07 12:20:00,9.26,9.27,9.25,9.27,53000.0,7.7821,7.7905,7.7737,7.7905,53000.0
2012-08-07 12:30:00,9.27,9.28,9.25,9.26,82000.0,7.7905,7.7989,7.7737,7.7821,82000.0
2012-08-07 12:40:00,9.26,9.28,9.26,9.27,203000.0,7.7821,7.7989,7.7821,7.7905,203000.0
2012-08-07 12:50:00,9.26,9.28,9.26,9.26,68000.0,7.7821,7.7989,7.7821,7.7821,68000.0
2012-08-07 13:00:00,9.26,9.27,9.23,9.23,98000.0,7.7821,7.7905,7.7569,7.7569,98000.0
2012-08-07 13:10:00,9.26,9.26,9.2,9.22,197000.0,7.7821,7.7821,7.7317,7.7485,197000.0
2012-08-07 13:20:00,9.23,9.24,9.21,9.24,137000.0,7.7569,7.7653,7.7401,7.7653,137000.0
2012-08-07 13:30:00,9.23,9.24,9.22,9.23,95000.0,7.7569,7.7653,7.7485,7.7569,95000.0
2012-08-07 13:40:00,9.22,9.23,9.22,9.23,42000.0,7.7485,7.7569,7.7485,7.7569,42000.0
2012-08-07 13:50:00,9.23,9.23,9.21,9.22,54000.0,7.7569,7.7569,7.7401,7.7485,54000.0
2012-08-07 14:00:00,9.21,9.23,9.21,9.21,85000.0,7.7401,7.7569,7.7401,7.7401,85000.0
2012-08-07 14:10:00,9.22,9.23,9.22,9.23,64000.0,7.7485,7.7569,7.7485,7.7569,64000.0
2012-08-07 14:20:00,9.23,9.23,9.21,9.21,84000.0,7.7569,7.7569,7.7401,7.7401,84000.0
2012-08-07 14:30:00,9.21,9.22,9.2,9.21,102000.0,7.7401,7.7485,7.7317,7.7401,102000.0
2012-08-07 14:40:00,9.22,9.22,9.21,9.21,98000.0,7.7485,7.7485,7.7401,7.7401,98000.0
2012-08-07 14:50:00,9.2,9.21,9.19,9.21,68000.0,7.7317,7.7401,7.7233,7.7401,68000.0
2012-08-07 15:00:00,9.21,9.22,9.2,9.22,86000.0,7.7401,7.7485,7.7317,7.7485,86000.0
2012-08-07 15:10:00,9.22,9.22,9.2,9.22,86000.0,7.7485,7.7485,7.7317,7.7485,86000.0
2012-08-07 15:20:00,9.22,9.22,9.21,9.21,74000.0,7.7485,7.7485,7.7401,7.7401,74000.0
2012-08-07 15:30:00,9.22,9.22,9.16,9.16,252000.0,7.7485,7.7485,7.6981,7.6981,252000.0
2012-08-07 15:40:00,9.16,9.17,9.13,9.13,332000.0,7.6981,7.7065,7.6729,7.6729,332000.0
2012-08-07 15:50:00,9.13,9.14,9.08,9.11,1069000.0,7.6729,7.6813,7.6309,7.6561,1069000.0
2012-08-08 09:30:00,9.12,9.12,9.0,9.11,314000.0,7.6645,7.6645,7.5636,7.6561,314000.0
2012-08-08 09:40:00,9.11,9.18,9.11,9.16,138000.0,7.6561,7.7149,7.6561,7.6981,138000.0
2012-08-08 09:50:00,9.16,9.18,9.13,9.17,164000.0,7.6981,7.7149,7.6729,7.7065,164000.0
2012-08-08 10:00:00,9.17,9.17,9.15,9.16,75000.0,7.7065,7.7065,7.6897,7.6981,75000.0
2012-08-08 10:10:00,9.16,9.19,9.15,9.17,188000.0,7.6981,7.7233,7.6897,7.7065,188000.0
2012-08-08 10:20:00,9.19,9.19,9.17,9.18,63000.0,7.7233,7.7233,7.7065,7.7149,63000.0
2012-08-08 10:30:00,9.18,9.18,9.13,9.13,91000.0,7.7149,7.7149,7.6729,7.6729,91000.0
2012-08-08 10:40:00,9.13,9.15,9.13,9.14,68000.0,7.6729,7.6897,7.6729,7.6813,68000.0
2012-08-08 10:50:00,9.14,9.15,9.11,9.11,157000.0,7.6813,7.6897,7.6561,7.6561,157000.0
2012-08-08 11:00:00,9.11,9.12,9.11,9.12,240000.0,7.6561,7.6645,7.6561,7.6645,240000.0
2012-08-08 11:10:00,9.12,9.16,9.12,9.16,138000.0,7.6645,7.6981,7.6645,7.6981,138000.0
2012-08-08 11:20:00,9.17,9.17,9.15,9.17,77000.0,7.7065,7.7065,7.6897,7.7065,77000.0
2012-08-08 11:30:00,9.17,9.19,9.17,9.19,53000.0,7.7065,7.7233,7.7065,7.7233,53000.0
2012-08-08 11:40:00,9.18,9.19,9.18,9.18,61000.0,7.7149,7.7233,7.7149,7.7149,61000.0
2012-08-08 11:50:00,9.18,9.19,9.18,9.19,63000.0,7.7149,7.7233,7.7149,7.7233,63000.0
2012-08-08 12:00:00,9.18,9.19,9.17,9.18,66000.0,7.7149,7.7233,7.7065,7.7149,66000.0
2012-08-08 12:10:00,9.18,9.2,9.18,9.19,51000.0,7.7149,7.7317,7.7149,7.7233,51000.0
2012-08-08 12:20:00,9.2,9.21,9.2,9.2,60000.0,7.7317,7.7401,7.7317,7.7317,60000.0
2012-08-08 12:30:00,9.2,9.21,9.19,9.19,100000.0,7.7317,7.7401,7.7233,7.7233,100000.0
2012-08-08 12:40:00,9.19,9.19,9.16,9.17,68000.0,7.7233,7.7233,7.6981,7.7065,68000.0
2012-08-08 12:50:00,9.18,9.19,9.15,9.18,167000.0,7.7149,7.7233,7.6897,7.7149,167000.0
2012-08-08 13:00:00,9.19,9.19,9.17,9.18,49000.0,7.7233,7.7233,7.7065,7.7149,49000.0
2012-08-08 13:10:00,9.19,9.19,9.17,9.19,98000.0,7.7233,7.7233,7.7065,7.7233,98000.0
2012-08-08 13:20:00,9.19,9.2,9.19,9.19,54000.0,7.7233,7.7317,7.7233,7.7233,54000.0
2012-08-08 13:30:00,9.19,9.2,9.19,9.2,116000.0,7.7233,7.7317,7.7233,7.7317,116000.0
2012-08-08 13:40:00,9.2,9.21,9.2,9.2,74000.0,7.7317,7.7401,7.7317,7.7317,74000.0
2012-08-08 13:50:00,9.2,9.22,9.19,9.22,175000.0,7.7317,7.7485,7.7233,7.7485,175000.0
2012-08-08 14:00:00,9.21,9.21,9.2,9.2,80000.0,7.7401,7.7401,7.7317,7.7317,80000.0
2012-08-08 14:10:00,9.21,9.22,9.2,9.21,146000.0,7.7401,7.7485,7.7317,7.7401,146000.0
2012-08-08 14:20:00,9.21,9.21,9.2,9.21,58000.0,7.7401,7.7401,7.7317,7.7401,58000.0
2012-08-08 14:30:00,9.21,9.21,9.21,9.21,64000.0,7.7401,7.7401,7.7401,7.7401,64000.0
2012-08-08 14:40:00,9.21,9.22,9.21,9.22,103000.0,7.7401,7.7485,7.7401,7.7485,103000.0
2012-08-08 14:50:00,9.22,9.22,9.2,9.22,227000.0,7.7485,7.7485,7.7317,7.7485,227000.0
2012-08-08 15:00:00,9.22,9.23,9.21,9.22,247000.0,7.7485,7.7569,7.7401,7.7485,247000.0
2012-08-08 15:10:00,9.22,9.24,9.22,9.23,129000.0,7.7485,7.7653,7.7485,7.7569,129000.0
2012-08-08 15:20:00,9.23,9.24,9.23,9.24,177000.0,7.7569,7.7653,7.7569,7.7653,177000.0
2012-08-08 15:30:00,9.24,9.25,9.24,9.24,181000.0,7.7653,7.7737,7.7653,7.7653,181000.0
2012-08-08 15:40:00,9.24,9.25,9.24,9.25,274000.0,7.7653,7.7737,7.7653,7.7737,274000.0
2012-08-08 15:50:00,9.25,9.25,9.23,9.25,363000.0,7.7737,7.7737,7.7569,7.7737,363000.0
2012-08-09 09:30:00,9.21,9.21,9.18,9.18,81000.0,7.7401,7.7401,7.7149,7.7149,81000.0
2012-08-09 09:40:00,9.19,9.22,9.17,9.17,161000.0,7.7233,7.7485,7.7065,7.7065,161000.0
2012-08-09 09:50:00,9.17,9.19,9.17,9.18,154000.0,7.7065,7.7233,7.7065,7.7149,154000.0
2012-08-09 10:00:00,9.19,9.19,9.17,9.18,147000.0,7.7233,7.7233,7.7065,7.7149,147000.0
2012-08-09 10:10:00,9.19,9.2,9.17,9.18,127000.0,7.7233,7.7317,7.7065,7.7149,127000.0
2012-08-09 10:20:00,9.17,9.19,9.17,9.18,89000.0,7.7065,7.7233,7.7065,7.7149,89000.0
2012-08-09 10:30:00,9.18,9.19,9.17,9.18,51000.0,7.7149,7.7233,7.7065,7.7149,51000.0
2012-08-09 10:40:00,9.19,9.19,9.16,9.18,63000.0,7.7233,7.7233,7.6981,7.7149,63000.0
2012-08-09 10:50:00,9.18,9.19,9.16,9.16,57000.0,7.7149,7.7233,7.6981,7.6981,57000.0
2012-08-09 11:00:00,9.17,9.19,9.15,9.18,167000.0,7.7065,7.7233,7.6897,7.7149,167000.0
2012-08-09 11:10:00,9.18,9.2,9.18,9.18,117000.0,7.7149,7.7317,7.7149,7.7149,117000.0
2012-08-09 11:20:00,9.19,9.2,9.18,9.19,81000.0,7.7233,7.7317,7.7149,7.7233,81000.0
2012-08-09 11:30:00,9.19,9.2,9.18,9.19,93000.0,7.7233,7.7317,7.7149,7.7233,93000.0
2012-08-09 11:40:00,9.19,9.21,9.18,9.2,264000.0,7.7233,7.7401,7.7149,7.7317,264000.0
2012-08-09 11:50:00,9.2,9.21,9.19,9.21,147000.0,7.7317,7.7401,7.7233,7.7401,147000.0
2012-08-09 12:00:00,9.2,9.21,9.2,9.2,113000.0,7.7317,7.7401,7.7317,7.7317,113000.0
2012-08-09 12:10:00,9.2,9.21,9.19,9.19,211000.0,7.7317,7.7401,7.7233,7.7233,211000.0
2012-08-09 12:20:00,9.2,9.2,9.19,9.19,158000.0,7.7317,7.7317,7.7233,7.7233,158000.0
2012-08-09 12:30:00,9.19,9.2,9.19,9.19,180000.0,7.7233,7.7317,7.7233,7.7233,180000.0
2012-08-09 12:40:00,9.19,9.2,9.19,9.19,157000.0,7.7233,7.7317,7.7233,7.7233,157000.0
2012-08-09 12:50:00,9.2,9.21,9.19,9.21,184000.0,7.7317,7.7401,7.7233,7.7401,184000.0
2012-08-09 13:00:00,9.21,9.21,9.2,9.2,100000.0,7.7401,7.7401,7.7317,7.7317,100000.0
2012-08-09 13:10:00,9.2,9.21,9.19,9.2,65000.0,7.7317,7.7401,7.7233,7.7317,65000.0
2012-08-09 13:20:00,9.2,9.21,9.2,9.2,133000.0,7.7317,7.7401,7.7317,7.7317,133000.0
2012-08-09 13:30:00,9.2,9.21,9.2,9.2,70000.0,7.7317,7.7401,7.7317,7.7317,70000.0
2012-08-09 13:40:00,9.2,9.21,9.19,9.2,165000.0,7.7317,7.7401,7.7233,7.7317,165000.0
2012-08-09 13:50:00,9.2,9.21,9.19,9.2,119000.0,7.7317,7.7401,7.7233,7.7317,119000.0
2012-08-09 14:00:00,9.2,9.21,9.2,9.2,84000.0,7.7317,7.7401,7.7317,7.7317,84000.0
2012-08-09 14:10:00,9.2,9.21,9.2,9.2,208000.0,7.7317,7.7401,7.7317,7.7317,208000.0
2012-08-09 14:20:00,9.2,9.21,9.2,9.2,91000.0,7.7317,7.7401,7.7317,7.7317,91000.0
2012-08-09 14:30:00,9.2,9.21,9.2,9.2,77000.0,7.7317,7.7401,7.7317,7.7317,77000.0
2012-08-09 14:40:00,9.2,9.21,9.2,9.2,87000.0,7.7317,7.7401,7.7317,7.7317,87000.0
2012-08-09 14:50:00,9.2,9.2,9.2,9.2,92000.0,7.7317,7.7317,7.7317,7.7317,92000.0
2012-08-09 15:00:00,9.2,9.2,9.18,9.18,192000.0,7.7317,7.7317,7.7149,7.7149,192000.0
2012-08-09 15:10:00,9.18,9.2,9.18,9.19,273000.0,7.7149,7.7317,7.7149,7.7233,273000.0
2012-08-09 15:20:00,9.19,9.19,9.17,9.18,381000.0,7.7233,7.7233,7.7065,7.7149,381000.0
2012-08-09 15:30:00,9.17,9.18,9.17,9.17,166000.0,7.7065,7.7149,7.7065,7.7065,166000.0
2012-08-09 15:40:00,9.17,9.18,9.17,9.17,242000.0,7.7065,7.7149,7.7065,7.7065,242000.0
2012-08-09 15:50:00,9.17,9.17,9.15,9.16,185000.0,7.7065,7.7065,7.6897,7.6981,185000.0
2012-08-10 09:30:00,9.13,9.15,9.05,9.11,100000.0,7.6729,7.6897,7.6056,7.6561,100000.0
2012-08-10 09:40:00,9.11,9.13,9.09,9.09,66000.0,7.6561,7.6729,7.6393,7.6393,66000.0
2012-08-10 09:50:00,9.09,9.09,9.06,9.07,85000.0,7.6393,7.6393,7.614,7.6225,85000.0
2012-08-10 10:00:00,9.07,9.07,9.03,9.04,157000.0,7.6225,7.6225,7.5888,7.5972,157000.0
2012-08-10 10:10:00,9.04,9.07,9.02,9.02,86000.0,7.5972,7.6225,7.5804,7.5804,86000.0
2012-08-10 10:20:00,9.02,9.03,9.01,9.01,97000.0,7.5804,7.5888,7.572,7.572,97000.0
2012-08-10 10:30:00,9.01,9.04,8.97,8.99,368000.0,7.572,7.5972,7.5384,7.5552,368000.0
2012-08-10 10:40:00,8.99,9.03,8.99,9.03,133000.0,7.5552,7.5888,7.5552,7.5888,133000.0
2012-08-10 10:50:00,9.03,9.03,8.99,8.99,41000.0,7.5888,7.5888,7.5552,7.5552,41000.0
2012-08-10 11:00:00,9.0,9.0,8.95,9.0,96000.0,7.5636,7.5636,7.5216,7.5636,96000.0
2012-08-10 11:10:00,9.0,9.01,8.97,9.0,70000.0,7.5636,7.572,7.5384,7.5636,70000.0
2012-08-10 11:20:00,9.0,9.02,8.99,9.02,46000.0,7.5636,7.5804,7.5552,7.5804,46000.0
2012-08-10 11:30:00,9.01,9.02,8.99,8.99,56000.0,7.572,7.5804,7.5552,7.5552,56000.0
2012-08-10 11:40:00,8.99,9.0,8.97,9.0,165000.0,7.5552,7.5636,7.5384,7.5636,165000.0
2012-08-10 11:50:00,8.99,9.02,8.99,9.01,121000.0,7.5552,7.5804,7.5552,7.572,121000.0
2012-08-10 12:00:00,9.01,9.03,8.99,9.01,343000.0,7.572,7.5888,7.5552,7.572,343000.0
2012-08-10 12:10:00,9.01,9.03,9.01,9.03,27000.0,7.572,7.5888,7.572,7.5888,27000.0
2012-08-10 12:20:00,9.03,9.03,9.01,9.01,21000.0,7.5888,7.5888,7.572,7.572,21000.0
2012-08-10 12:30:00,9.01,9.01,9.0,9.0,29000.0,7.572,7.572,7.5636,7.5636,29000.0
2012-08-10 12:40:00,9.0,9.0,8.99,9.0,66000.0,7.5636,7.5636,7.5552,7.5636,66000.0
2012-08-10 12:50:00,8.99,9.01,8.99,9.01,59000.0,7.5552,7.572,7.5552,7.572,59000.0
2012-08-10 13:00:00,9.0,9.0,8.99,9.0,46000.0,7.5636,7.5636,7.5552,7.5636,46000.0
2012-08-10 13:10:00,8.99,9.01,8.98,8.98,120000.0,7.5552,7.572,7.5468,7.5468,120000.0
2012-08-10 13:20:00,8.98,9.01,8.98,8.99,138000.0,7.5468,7.572,7.5468,7.5552,138000.0
2012-08-10 13:30:00,8.99,9.0,8.98,8.99,108000.0,7.5552,7.5636,7.5468,7.5552,108000.0
2012-08-10 13:40:00,9.0,9.02,9.0,9.02,89000.0,7.5636,7.5804,7.5636,7.5804,89000.0
2012-08-10 13:50:00,9.01,9.03,9.01,9.03,78000.0,7.572,7.5888,7.572,7.5888,78000.0
2012-08-10 14:00:00,9.03,9.04,9.02,9.02,76000.0,7.5888,7.5972,7.5804,7.5804,76000.0
2012-08-10 14:10:00,9.02,9.04,9.02,9.03,102000.0,7.5804,7.5972,7.5804,7.5888,102000.0
2012-08-10 14:20:00,9.03,9.04,9.03,9.04,82000.0,7.5888,7.5972,7.5888,7.5972,82000.0
2012-08-10 14:30:00,9.04,9.04,9.03,9.04,51000.0,7.5972,7.5972,7.5888,7.5972,51000.0
2012-08-10 14:40:00,9.04,9.05,9.04,9.05,131000.0,7.5972,7.6056,7.5972,7.6056,131000.0
2012-08-10 14:50:00,9.05,9.05,9.04,9.05,72000.0,7.6056,7.6056,7.5972,7.6056,72000.0
2012-08-10 15:00:00,9.05,9.05,9.03,9.03,90000.0,7.6056,7.6056,7.5888,7.5888,90000.0
2012-08-10 15:10:00,9.03,9.04,9.03,9.04,62000.0,7.5888,7.5972,7.5888,7.5972,62000.0
2012-08-10 15:20:00,9.04,9.05,9.04,9.05,100000.0,7.5972,7.6056,7.5972,7.6056,100000.0
2012-08-10 15:30:00,9.05,9.06,9.04,9.04,86000.0,7.6056,7.614,7.5972,7.5972,86000.0
2012-08-10 15:40:00,9.05,9.05,9.03,9.03,322000.0,7.6056,7.6056,7.5888,7.5888,322000.0
2012-08-10 15:50:00,9.04,9.05,9.04,9.04,319000.0,7.5972,7.6056,7.5972,7.5972,319000.0
2012-08-13 09:30:00,9.01,9.1,9.01,9.05,112000.0,7.572,7.6477,7.572,7.6056,112000.0
2012-08-13 09:40:00,9.04,9.05,9.02,9.05,48000.0,7.5972,7.6056,7.5804,7.6056,48000.0
2012-08-13 09:50:00,9.06,9.06,9.02,9.02,45000.0,7.614,7.614,7.5804,7.5804,45000.0
2012-08-13 10:00:00,9.04,9.06,9.03,9.06,39000.0,7.5972,7.614,7.5888,7.614,39000.0
2012-08-13 10:10:00,9.06,9.06,9.03,9.03,107000.0,7.614,7.614,7.5888,7.5888,107000.0
2012-08-13 10:20:00,9.03,9.04,9.01,9.04,32000.0,7.5888,7.5972,7.572,7.5972,32000.0
2012-08-13 10:30:00,9.01,9.02,8.98,8.98,65000.0,7.572,7.5804,7.5468,7.5468,65000.0
2012-08-13 10:40:00,8.98,9.02,8.98,8.99,50000.0,7.5468,7.5804,7.5468,7.5552,50000.0
2012-08-13 10:50:00,8.99,9.02,8.99,8.99,44000.0,7.5552,7.5804,7.5552,7.5552,44000.0
2012-08-13 11:00:00,8.99,9.0,8.96,8.96,58000.0,7.5552,7.5636,7.53,7.53,58000.0
2012-08-13 11:10:00,8.96,8.98,8.96,8.97,39000.0,7.53,7.5468,7.53,7.5384,39000.0
2012-08-13 11:20:00,8.97,8.99,8.97,8.98,48000.0,7.5384,7.5552,7.5384,7.5468,48000.0
2012-08-13 11:30:00,8.98,9.02,8.97,9.02,251000.0,7.5468,7.5804,7.5384,7.5804,251000.0
2012-08-13 11:40:00,9.01,9.02,9.01,9.02,29000.0,7.572,7.5804,7.572,7.5804,29000.0
2012-08-13 11:50:00,9.02,9.03,9.01,9.03,50000.0,7.5804,7.5888,7.572,7.5888,50000.0
2012-08-13 12:00:00,9.03,9.04,9.02,9.03,89000.0,7.5888,7.5972,7.5804,7.5888,89000.0
2012-08-13 12:10:00,9.03,9.04,9.02,9.03,174000.0,7.5888,7.5972,7.5804,7.5888,174000.0
2012-08-13 12:20:00,9.04,9.04,9.03,9.03,24000.0,7.5972,7.5972,7.5888,7.5888,24000.0
2012-08-13 12:30:00,9.03,9.06,9.03,9.05,71000.0,7.5888,7.614,7.5888,7.6056,71000.0
2012-08-13 12:40:00,9.05,9.06,9.04,9.05,55000.0,7.6056,7.614,7.5972,7.6056,55000.0
2012-08-13 12:50:00,9.05,9.07,9.05,9.07,46000.0,7.6056,7.6225,7.6056,7.6225,46000.0
2012-08-13 13:00:00,9.07,9.08,9.06,9.08,50000.0,7.6225,7.6309,7.614,7.6309,50000.0
2012-08-13 13:10:00,9.08,9.08,9.07,9.07,44000.0,7.6309,7.6309,7.6225,7.6225,44000.0
2012-08-13 13:20:00,9.08,9.08,9.07,9.08,28000.0,7.6309,7.6309,7.6225,7.6309,28000.0
2012-08-13 13:30:00,9.07,9.08,9.05,9.05,210000.0,7.6225,7.6309,7.6056,7.6056,210000.0
2012-08-13 13:40:00,9.05,9.06,9.05,9.05,69000.0,7.6056,7.614,7.6056,7.6056,69000.0
2012-08-13 13:50:00,9.06,9.06,9.04,9.05,66000.0,7.614,7.614,7.5972,7.6056,66000.0
2012-08-13 14:00:00,9.05,9.06,9.05,9.06,39000.0,7.6056,7.614,7.6056,7.614,39000.0
2012-08-13 14:10:00,9.06,9.06,9.05,9.06,58000.0,7.614,7.614,7.6056,7.614,58000.0
2012-08-13 14:20:00,9.06,9.07,9.05,9.07,76000.0,7.614,7.6225,7.6056,7.6225,76000.0
2012-08-13 14:30:00,9.07,9.07,9.07,9.07,66000.0,7.6225,7.6225,7.6225,7.6225,66000.0
2012-08-13 14:40:00,9.07,9.07,9.07,9.07,47000.0,7.6225,7.6225,7.6225,7.6225,47000.0
2012-08-13 14:50:00,9.07,9.08,9.06,9.07,83000.0,7.6225,7.6309,7.614,7.6225,83000.0
2012-08-13 15:00:00,9.08,9.1,9.07,9.09,209000.0,7.6309,7.6477,7.6225,7.6393,209000.0
2012-08-13 15:10:00,9.09,9.1,9.07,9.08,102000.0,7.6393,7.6477,7.6225,7.6309,102000.0
2012-08-13 15:20:00,9.08,9.09,9.07,9.08,103000.0,7.6309,7.6393,7.6225,7.6309,103000.0
2012-08-13 15:30:00,9.07,9.1,9.07,9.07,124000.0,7.6225,7.6477,7.6225,7.6225,124000.0
2012-08-13 15:40:00,9.07,9.08,9.07,9.07,156000.0,7.6225,7.6309,7.6225,7.6225,156000.0
2012-08-13 15:50:00,9.07,9.1,9.07,9.1,226000.0,7.6225,7.6477,7.6225,7.6477,226000.0
2012-08-14 09:30:00,9.11,9.14,9.07,9.1,53000.0,7.6561,7.6813,7.6225,7.6477,53000.0
2012-08-14 09:40:00,9.1,9.13,9.1,9.12,103000.0,7.6477,7.6729,7.6477,7.6645,103000.0
2012-08-14 09:50:00,9.12,9.12,9.06,9.07,86000.0,7.6645,7.6645,7.614,7.6225,86000.0
2012-08-14 10:00:00,9.07,9.09,9.05,9.05,68000.0,7.6225,7.6393,7.6056,7.6056,68000.0
2012-08-14 10:10:00,9.06,9.07,9.05,9.07,42000.0,7.614,7.6225,7.6056,7.6225,42000.0
2012-08-14 10:20:00,9.07,9.08,9.05,9.06,69000.0,7.6225,7.6309,7.6056,7.614,69000.0
2012-08-14 10:30:00,9.06,9.07,9.05,9.05,94000.0,7.614,7.6225,7.6056,7.6056,94000.0
2012-08-14 10:40:00,9.05,9.06,9.03,9.05,86000.0,7.6056,7.614,7.5888,7.6056,86000.0
2012-08-14 10:50:00,9.05,9.07,9.05,9.07,25000.0,7.6056,7.6225,7.6056,7.6225,25000.0
2012-08-14 11:00:00,9.07,9.08,9.06,9.07,75000.0,7.6225,7.6309,7.614,7.6225,75000.0
2012-08-14 11:10:00,9.07,9.08,9.07,9.07,70000.0,7.6225,7.6309,7.6225,7.6225,70000.0
2012-08-14 11:20:00,9.07,9.07,9.06,9.06,91000.0,7.6225,7.6225,7.614,7.614,91000.0
2012-08-14 11:30:00,9.06,9.06,9.05,9.05,38000.0,7.614,7.614,7.6056,7.6056,38000.0
2012-08-14 11:40:00,9.05,9.05,9.04,9.05,79000.0,7.6056,7.6056,7.5972,7.6056,79000.0
2012-08-14 11:50:00,9.05,9.05,9.03,9.04,112000.0,7.6056,7.6056,7.5888,7.5972,112000.0
2012-08-14 12:00:00,9.04,9.05,9.03,9.05,72000.0,7.5972,7.6056,7.5888,7.6056,72000.0
2012-08-14 12:10:00,9.05,9.05,9.04,9.05,77000.0,7.6056,7.6056,7.5972,7.6056,77000.0
2012-08-14 12:20:00,9.05,9.07,9.04,9.05,97000.0,7.6056,7.6225,7.5972,7.6056,97000.0
2012-08-14 12:30:00,9.05,9.07,9.05,9.06,251000.0,7.6056,7.6225,7.6056,7.614,251000.0
2012-08-14 12:40:00,9.04,9.05,9.04,9.04,91000.0,7.5972,7.6056,7.5972,7.5972,91000.0
2012-08-14 12:50:00,9.04,9.04,9.03,9.03,21000.0,7.5972,7.5972,7.5888,7.5888,21000.0
2012-08-14 13:00:00,9.03,9.06,9.03,9.05,73000.0,7.5888,7.614,7.5888,7.6056,73000.0
2012-08-14 13:10:00,9.06,9.07,9.04,9.07,210000.0,7.614,7.6225,7.5972,7.6225,210000.0
2012-08-14 13:20:00,9.06,9.07,9.05,9.05,38000.0,7.614,7.6225,7.6056,7.6056,38000.0
2012-08-14 13:30:00,9.06,9.06,9.05,9.05,30000.0,7.614,7.614,7.6056,7.6056,30000.0
2012-08-14 13:40:00,9.05,9.05,9.04,9.04,10000.0,7.6056,7.6056,7.5972,7.5972,10000.0
2012-08-14 13:50:00,9.04,9.05,9.03,9.03,35000.0,7.5972,7.6056,7.5888,7.5888,35000.0
2012-08-14 14:00:00,9.04,9.05,9.04,9.04,26000.0,7.5972,7.6056,7.5972,7.5972,26000.0
2012-08-14 14:10:00,9.04,9.05,9.04,9.04,46000.0,7.5972,7.6056,7.5972,7.5972,46000.0
2012-08-14 14:20:00,9.03,9.04,9.03,9.03,28000.0,7.5888,7.5972,7.5888,7.5888,28000.0
2012-08-14 14:30:00,9.03,9.04,9.03,9.03,37000.0,7.5888,7.5972,7.5888,7.5888,37000.0
2012-08-14 14:40:00,9.03,9.05,9.03,9.03,27000.0,7.5888,7.6056,7.5888,7.5888,27000.0
2012-08-14 14:50:00,9.04,9.05,9.03,9.05,27000.0,7.5972,7.6056,7.5888,7.6056,27000.0
2012-08-14 15:00:00,9.05,9.05,9.04,9.04,28000.0,7.6056,7.6056,7.5972,7.5972,28000.0
2012-08-14 15:10:00,9.04,9.05,9.04,9.04,44000.0,7.5972,7.6056,7.5972,7.5972,44000.0
2012-08-14 15:20:00,9.04,9.05,9.04,9.05,51000.0,7.5972,7.6056,7.5972,7.6056,51000.0
2012-08-14 15:30:00,9.05,9.05,9.02,9.04,84000.0,7.6056,7.6056,7.5804,7.5972,84000.0
2012-08-14 15:40:00,9.04,9.04,9.03,9.03,191000.0,7.5972,7.5972,7.5888,7.5888,191000.0
2012-08-14 15:50:00,9.03,9.04,9.02,9.04,378000.0,7.5888,7.5972,7.5804,7.5972,378000.0
2012-08-15 09:30:00,9.0,9.03,8.98,9.0,99000.0,7.5636,7.5888,7.5468,7.5636,99000.0
2012-08-15 09:40:00,9.0,9.03,8.99,9.0,121000.0,7.5636,7.5888,7.5552,7.5636,121000.0
2012-08-15 09:50:00,9.0,9.02,8.99,9.0,104000.0,7.5636,7.5804,7.5552,7.5636,104000.0
2012-08-15 10:00:00,9.0,9.0,8.97,9.0,243000.0,7.5636,7.5636,7.5384,7.5636,243000.0
2012-08-15 10:10:00,9.0,9.03,8.98,8.99,147000.0,7.5636,7.5888,7.5468,7.5552,147000.0
2012-08-15 10:20:00,8.99,9.0,8.98,8.99,53000.0,7.5552,7.5636,7.5468,7.5552,53000.0
2012-08-15 10:30:00,8.99,9.01,8.99,8.99,47000.0,7.5552,7.572,7.5552,7.5552,47000.0
2012-08-15 10:40:00,8.99,8.99,8.98,8.99,20000.0,7.5552,7.5552,7.5468,7.5552,20000.0
2012-08-15 10:50:00,9.0,9.03,9.0,9.02,24000.0,7.5636,7.5888,7.5636,7.5804,24000.0
2012-08-15 11:00:00,9.01,9.03,8.99,8.99,408000.0,7.572,7.5888,7.5552,7.5552,408000.0
2012-08-15 11:10:00,9.0,9.01,9.0,9.01,17000.0,7.5636,7.572,7.5636,7.572,17000.0
2012-08-15 11:20:00,9.01,9.02,9.0,9.02,34000.0,7.572,7.5804,7.5636,7.5804,34000.0
2012-08-15 11:30:00,9.01,9.01,9.01,9.01,16000.0,7.572,7.572,7.572,7.572,16000.0
2012-08-15 11:40:00,9.01,9.01,9.0,9.01,32000.0,7.572,7.572,7.5636,7.572,32000.0
2012-08-15 11:50:00,9.0,9.01,9.0,9.01,42000.0,7.5636,7.572,7.5636,7.572,42000.0
2012-08-15 12:00:00,9.01,9.02,9.01,9.02,154000.0,7.572,7.5804,7.572,7.5804,154000.0
2012-08-15 12:10:00,9.02,9.02,9.02,9.02,17000.0,7.5804,7.5804,7.5804,7.5804,17000.0
2012-08-15 12:20:00,9.03,9.05,9.03,9.04,20000.0,7.5888,7.6056,7.5888,7.5972,20000.0
2012-08-15 12:30:00,9.04,9.05,9.04,9.05,17000.0,7.5972,7.6056,7.5972,7.6056,17000.0
2012-08-15 12:40:00,9.05,9.05,9.04,9.04,120000.0,7.6056,7.6056,7.5972,7.5972,120000.0
2012-08-15 12:50:00,9.04,9.05,9.04,9.04,49000.0,7.5972,7.6056,7.5972,7.5972,49000.0
2012-08-15 13:00:00,9.04,9.04,9.02,9.02,130000.0,7.5972,7.5972,7.5804,7.5804,130000.0
2012-08-15 13:10:00,9.02,9.02,9.02,9.02,8000.0,7.5804,7.5804,7.5804,7.5804,8000.0
2012-08-15 13:20:00,9.02,9.02,9.01,9.02,11000.0,7.5804,7.5804,7.572,7.5804,11000.0
2012-08-15 13:30:00,9.01,9.02,9.01,9.01,102000.0,7.572,7.5804,7.572,7.572,102000.0
2012-08-15 13:40:00,9.01,9.01,9.0,9.0,27000.0,7.572,7.572,7.5636,7.5636,27000.0
2012-08-15 13:50:00,9.01,9.01,9.0,9.0,12000.0,7.572,7.572,7.5636,7.5636,12000.0
2012-08-15 14:00:00,9.0,9.01,8.99,9.0,75000.0,7.5636,7.572,7.5552,7.5636,75000.0
2012-08-15 14:10:00,9.0,9.01,8.99,9.0,32000.0,7.5636,7.572,7.5552,7.5636,32000.0
2012-08-15 14:20:00,9.0,9.01,9.0,9.0,28000.0,7.5636,7.572,7.5636,7.5636,28000.0
2012-08-15 14:30:00,9.0,9.01,9.0,9.01,27000.0,7.5636,7.572,7.5636,7.572,27000.0
2012-08-15 14:40:00,9.01,9.02,9.01,9.02,35000.0,7.572,7.5804,7.572,7.5804,35000.0
2012-08-15 14:50:00,9.01,9.02,9.01,9.02,42000.0,7.572,7.5804,7.572,7.5804,42000.0
2012-08-15 15:00:00,9.02,9.03,9.02,9.02,115000.0,7.5804,7.5888,7.5804,7.5804,115000.0
2012-08-15 15:10:00,9.03,9.03,9.01,9.02,82000.0,7.5888,7.5888,7.572,7.5804,82000.0
2012-08-15 15:20:00,9.02,9.02,9.01,9.01,61000.0,7.5804,7.5804,7.572,7.572,61000.0
2012-08-15 15:30:00,9.01,9.01,9.0,9.0,88000.0,7.572,7.572,7.5636,7.5636,88000.0
2012-08-15 15:40:00,9.0,9.01,9.0,9.0,125000.0,7.5636,7.572,7.5636,7.5636,125000.0
2012-08-15 15:50:00,9.0,9.02,9.0,9.01,327000.0,7.5636,7.5804,7.5636,7.572,327000.0
2012-08-16 09:30:00,9.01,9.02,8.93,9.01,68000.0,7.5884,7.5969,7.5211,7.5884,68000.0
2012-08-16 09:40:00,9.01,9.03,9.0,9.0,28000.0,7.5884,7.6053,7.58,7.58,28000.0
2012-08-16 09:50:00,9.01,9.03,9.01,9.03,43000.0,7.5884,7.6053,7.5884,7.6053,43000.0
2012-08-16 10:00:00,9.03,9.04,9.02,9.03,27000.0,7.6053,7.6137,7.5969,7.6053,27000.0
2012-08-16 10:10:00,9.03,9.07,9.03,9.06,118000.0,7.6053,7.639,7.6053,7.6306,118000.0
2012-08-16 10:20:00,9.06,9.06,9.05,9.06,54000.0,7.6306,7.6306,7.6221,7.6306,54000.0
2012-08-16 10:30:00,9.06,9.06,9.05,9.06,24000.0,7.6306,7.6306,7.6221,7.6306,24000.0
2012-08-16 10:40:00,9.07,9.08,9.07,9.08,50000.0,7.639,7.6474,7.639,7.6474,50000.0
2012-08-16 10:50:00,9.08,9.1,9.08,9.09,206000.0,7.6474,7.6642,7.6474,7.6558,206000.0
2012-08-16 11:00:00,9.09,9.1,9.08,9.1,186000.0,7.6558,7.6642,7.6474,7.6642,186000.0
2012-08-16 11:10:00,9.1,9.12,9.09,9.12,60000.0,7.6642,7.6811,7.6558,7.6811,60000.0
2012-08-16 11:20:00,9.12,9.12,9.11,9.11,29000.0,7.6811,7.6811,7.6727,7.6727,29000.0
2012-08-16 11:30:00,9.1,9.13,9.1,9.13,47000.0,7.6642,7.6895,7.6642,7.6895,47000.0
2012-08-16 11:40:00,9.12,9.15,9.12,9.15,95000.0,7.6811,7.7064,7.6811,7.7064,95000.0
2012-08-16 11:50:00,9.14,9.15,9.12,9.12,36000.0,7.6979,7.7064,7.6811,7.6811,36000.0
2012-08-16 12:00:00,9.12,9.12,9.11,9.12,30000.0,7.6811,7.6811,7.6727,7.6811,30000.0
2012-08-16 12:10:00,9.12,9.14,9.11,9.13,49000.0,7.6811,7.6979,7.6727,7.6895,49000.0
2012-08-16 12:20:00,9.13,9.15,9.13,9.15,61000.0,7.6895,7.7064,7.6895,7.7064,61000.0
2012-08-16 12:30:00,9.14,9.17,9.14,9.17,115000.0,7.6979,7.7232,7.6979,7.7232,115000.0
2012-08-16 12:40:00,9.17,9.18,9.16,9.16,42000.0,7.7232,7.7316,7.7148,7.7148,42000.0
2012-08-16 12:50:00,9.17,9.17,9.15,9.15,23000.0,7.7232,7.7232,7.7064,7.7064,23000.0
2012-08-16 13:00:00,9.15,9.16,9.15,9.16,50000.0,7.7064,7.7148,7.7064,7.7148,50000.0
2012-08-16 13:10:00,9.16,9.19,9.16,9.19,100000.0,7.7148,7.74,7.7148,7.74,100000.0
2012-08-16 13:20:00,9.19,9.22,9.19,9.2,190000.0,7.74,7.7653,7.74,7.7485,190000.0
2012-08-16 13:30:00,9.21,9.21,9.19,9.21,88000.0,7.7569,7.7569,7.74,7.7569,88000.0
2012-08-16 13:40:00,9.2,9.21,9.18,9.19,119000.0,7.7485,7.7569,7.7316,7.74,119000.0
2012-08-16 13:50:00,9.19,9.2,9.19,9.2,19000.0,7.74,7.7485,7.74,7.7485,19000.0
2012-08-16 14:00:00,9.19,9.22,9.19,9.22,27000.0,7.74,7.7653,7.74,7.7653,27000.0
2012-08-16 14:10:00,9.22,9.24,9.22,9.23,54000.0,7.7653,7.7822,7.7653,7.7737,54000.0
2012-08-16 14:20:00,9.23,9.24,9.22,9.22,334000.0,7.7737,7.7822,7.7653,7.7653,334000.0
2012-08-16 14:30:00,9.23,9.25,9.23,9.25,361000.0,7.7737,7.7906,7.7737,7.7906,361000.0
2012-08-16 14:40:00,9.26,9.27,9.25,9.27,34000.0,7.799,7.8074,7.7906,7.8074,34000.0
2012-08-16 14:50:00,9.27,9.27,9.26,9.26,50000.0,7.8074,7.8074,7.799,7.799,50000.0
2012-08-16 15:00:00,9.25,9.26,9.24,9.24,49000.0,7.7906,7.799,7.7822,7.7822,49000.0
2012-08-16 15:10:00,9.25,9.25,9.24,9.24,87000.0,7.7906,7.7906,7.7822,7.7822,87000.0
2012-08-16 15:20:00,9.24,9.26,9.24,9.25,82000.0,7.7822,7.799,7.7822,7.7906,82000.0
2012-08-16 15:30:00,9.25,9.26,9.25,9.25,111000.0,7.7906,7.799,7.7906,7.7906,111000.0
2012-08-16 15:40:00,9.25,9.25,9.23,9.24,501000.0,7.7906,7.7906,7.7737,7.7822,501000.0
2012-08-16 15:50:00,9.24,9.24,9.21,9.23,451000.0,7.7822,7.7822,7.7569,7.7737,451000.0
2012-08-17 09:30:00,9.25,9.26,9.21,9.24,102000.0,7.7906,7.799,7.7569,7.7822,102000.0
2012-08-17 09:40:00,9.26,9.26,9.23,9.26,63000.0,7.799,7.799,7.7737,7.799,63000.0
2012-08-17 09:50:00,9.25,9.3,9.24,9.25,165000.0,7.7906,7.8327,7.7822,7.7906,165000.0
2012-08-17 10:00:00,9.26,9.26,9.23,9.24,61000.0,7.799,7.799,7.7737,7.7822,61000.0
2012-08-17 10:10:00,9.23,9.26,9.23,9.25,171000.0,7.7737,7.799,7.7737,7.7906,171000.0
2012-08-17 10:20:00,9.25,9.27,9.24,9.27,158000.0,7.7906,7.8074,7.7822,7.8074,158000.0
2012-08-17 10:30:00,9.28,9.3,9.28,9.29,83000.0,7.8158,7.8327,7.8158,7.8243,83000.0
2012-08-17 10:40:00,9.28,9.32,9.28,9.31,83000.0,7.8158,7.8495,7.8158,7.8411,83000.0
2012-08-17 10:50:00,9.32,9.32,9.28,9.29,116000.0,7.8495,7.8495,7.8158,7.8243,116000.0
2012-08-17 11:00:00,9.29,9.3,9.29,9.29,62000.0,7.8243,7.8327,7.8243,7.8243,62000.0
2012-08-17 11:10:00,9.29,9.3,9.29,9.29,14000.0,7.8243,7.8327,7.8243,7.8243,14000.0
2012-08-17 11:20:00,9.29,9.32,9.29,9.31,51000.0,7.8243,7.8495,7.8243,7.8411,51000.0
2012-08-17 11:30:00,9.31,9.31,9.3,9.31,32000.0,7.8411,7.8411,7.8327,7.8411,32000.0
2012-08-17 11:40:00,9.3,9.32,9.29,9.31,135000.0,7.8327,7.8495,7.8243,7.8411,135000.0
2012-08-17 11:50:00,9.31,9.32,9.31,9.32,75000.0,7.8411,7.8495,7.8411,7.8495,75000.0
2012-08-17 12:00:00,9.32,9.33,9.31,9.33,71000.0,7.8495,7.858,7.8411,7.858,71000.0
2012-08-17 12:10:00,9.33,9.34,9.32,9.34,53000.0,7.858,7.8664,7.8495,7.8664,53000.0
2012-08-17 12:20:00,9.33,9.35,9.32,9.32,145000.0,7.858,7.8748,7.8495,7.8495,145000.0
2012-08-17 12:30:00,9.33,9.35,9.33,9.34,178000.0,7.858,7.8748,7.858,7.8664,178000.0
2012-08-17 12:40:00,9.34,9.37,9.34,9.36,134000.0,7.8664,7.8916,7.8664,7.8832,134000.0
2012-08-17 12:50:00,9.36,9.36,9.34,9.35,29000.0,7.8832,7.8832,7.8664,7.8748,29000.0
2012-08-17 13:00:00,9.35,9.36,9.34,9.34,124000.0,7.8748,7.8832,7.8664,7.8664,124000.0
2012-08-17 13:10:00,9.34,9.36,9.34,9.35,102000.0,7.8664,7.8832,7.8664,7.8748,102000.0
2012-08-17 13:20:00,9.35,9.36,9.35,9.36,95000.0,7.8748,7.8832,7.8748,7.8832,95000.0
2012-08-17 13:30:00,9.36,9.36,9.34,9.34,168000.0,7.8832,7.8832,7.8664,7.8664,168000.0
2012-08-17 13:40:00,9.35,9.36,9.35,9.36,110000.0,7.8748,7.8832,7.8748,7.8832,110000.0
2012-08-17 13:50:00,9.36,9.36,9.35,9.35,63000.0,7.8832,7.8832,7.8748,7.8748,63000.0
2012-08-17 14:00:00,9.35,9.36,9.35,9.35,114000.0,7.8748,7.8832,7.8748,7.8748,114000.0
2012-08-17 14:10:00,9.35,9.35,9.34,9.34,63000.0,7.8748,7.8748,7.8664,7.8664,63000.0
2012-08-17 14:20:00,9.34,9.35,9.33,9.34,219000.0,7.8664,7.8748,7.858,7.8664,219000.0
2012-08-17 14:30:00,9.34,9.36,9.34,9.36,232000.0,7.8664,7.8832,7.8664,7.8832,232000.0
2012-08-17 14:40:00,9.36,9.37,9.35,9.36,145000.0,7.8832,7.8916,7.8748,7.8832,145000.0
2012-08-17 14:50:00,9.37,9.37,9.36,9.36,126000.0,7.8916,7.8916,7.8832,7.8832,126000.0
2012-08-17 15:00:00,9.36,9.39,9.36,9.38,119000.0,7.8832,7.9085,7.8832,7.9001,119000.0
2012-08-17 15:10:00,9.38,9.4,9.38,9.39,170000.0,7.9001,7.9169,7.9001,7.9085,170000.0
2012-08-17 15:20:00,9.39,9.39,9.38,9.38,110000.0,7.9085,7.9085,7.9001,7.9001,110000.0
2012-08-17 15:30:00,9.38,9.38,9.35,9.37,305000.0,7.9001,7.9001,7.8748,7.8916,305000.0
2012-08-17 15:40:00,9.37,9.38,9.37,9.38,279000.0,7.8916,7.9001,7.8916,7.9001,279000.0
2012-08-17 15:50:00,9.38,9.38,9.36,9.38,491000.0,7.9001,7.9001,7.8832,7.9001,491000.0
2012-08-20 09:30:00,9.38,9.45,9.37,9.38,178000.0,7.9001,7.959,7.8916,7.9001,178000.0
2012-08-20 09:40:00,9.38,9.4,9.38,9.38,124000.0,7.9001,7.9169,7.9001,7.9001,124000.0
2012-08-20 09:50:00,9.38,9.38,9.36,9.38,394000.0,7.9001,7.9001,7.8832,7.9001,394000.0
2012-08-20 10:00:00,9.37,9.39,9.36,9.37,361000.0,7.8916,7.9085,7.8832,7.8916,361000.0
2012-08-20 10:10:00,9.37,9.38,9.37,9.37,106000.0,7.8916,7.9001,7.8916,7.8916,106000.0
2012-08-20 10:20:00,9.37,9.37,9.35,9.35,50000.0,7.8916,7.8916,7.8748,7.8748,50000.0
2012-08-20 10:30:00,9.35,9.37,9.34,9.37,146000.0,7.8748,7.8916,7.8664,7.8916,146000.0
2012-08-20 10:40:00,9.36,9.37,9.36,9.37,121000.0,7.8832,7.8916,7.8832,7.8916,121000.0
2012-08-20 10:50:00,9.37,9.38,9.36,9.37,51000.0,7.8916,7.9001,7.8832,7.8916,51000.0
2012-08-20 11:00:00,9.37,9.37,9.36,9.36,73000.0,7.8916,7.8916,7.8832,7.8832,73000.0
2012-08-20 11:10:00,9.36,9.37,9.35,9.35,114000.0,7.8832,7.8916,7.8748,7.8748,114000.0
2012-08-20 11:20:00,9.35,9.36,9.32,9.34,127000.0,7.8748,7.8832,7.8495,7.8664,127000.0
2012-08-20 11:30:00,9.33,9.34,9.32,9.32,104000.0,7.858,7.8664,7.8495,7.8495,104000.0
2012-08-20 11:40:00,9.32,9.33,9.31,9.32,150000.0,7.8495,7.858,7.8411,7.8495,150000.0
2012-08-20 11:50:00,9.31,9.33,9.3,9.33,135000.0,7.8411,7.858,7.8327,7.858,135000.0
2012-08-20 12:00:00,9.32,9.33,9.32,9.32,179000.0,7.8495,7.858,7.8495,7.8495,179000.0
2012-08-20 12:10:00,9.32,9.36,9.32,9.35,85000.0,7.8495,7.8832,7.8495,7.8748,85000.0
2012-08-20 12:20:00,9.35,9.36,9.34,9.35,83000.0,7.8748,7.8832,7.8664,7.8748,83000.0
2012-08-20 12:30:00,9.35,9.35,9.33,9.33,95000.0,7.8748,7.8748,7.858,7.858,95000.0
2012-08-20 12:40:00,9.32,9.33,9.31,9.32,132000.0,7.8495,7.858,7.8411,7.8495,132000.0
2012-08-20 12:50:00,9.32,9.32,9.29,9.29,78000.0,7.8495,7.8495,7.8243,7.8243,78000.0
2012-08-20 13:00:00,9.3,9.3,9.28,9.29,52000.0,7.8327,7.8327,7.8158,7.8243,52000.0
2012-08-20 13:10:00,9.29,9.32,9.29,9.31,45000.0,7.8243,7.8495,7.8243,7.8411,45000.0
2012-08-20 13:20:00,9.31,9.33,9.31,9.32,59000.0,7.8411,7.858,7.8411,7.8495,59000.0
2012-08-20 13:30:00,9.31,9.32,9.29,9.3,422000.0,7.8411,7.8495,7.8243,7.8327,422000.0
2012-08-20 13:40:00,9.3,9.3,9.28,9.29,32000.0,7.8327,7.8327,7.8158,7.8243,32000.0
2012-08-20 13:50:00,9.29,9.32,9.29,9.32,48000.0,7.8243,7.8495,7.8243,7.8495,48000.0
2012-08-20 14:00:00,9.32,9.33,9.32,9.33,64000.0,7.8495,7.858,7.8495,7.858,64000.0
2012-08-20 14:10:00,9.33,9.34,9.33,9.33,48000.0,7.858,7.8664,7.858,7.858,48000.0
2012-08-20 14:20:00,9.33,9.34,9.33,9.33,59000.0,7.858,7.8664,7.858,7.858,59000.0
2012-08-20 14:30:00,9.33,9.35,9.33,9.33,49000.0,7.858,7.8748,7.858,7.858,49000.0
2012-08-20 14:40:00,9.34,9.35,9.33,9.34,107000.0,7.8664,7.8748,7.858,7.8664,107000.0
2012-08-20 14:50:00,9.34,9.36,9.34,9.35,98000.0,7.8664,7.8832,7.8664,7.8748,98000.0
2012-08-20 15:00:00,9.35,9.36,9.34,9.36,122000.0,7.8748,7.8832,7.8664,7.8832,122000.0
2012-08-20 15:10:00,9.36,9.39,9.35,9.38,370000.0,7.8832,7.9085,7.8748,7.9001,370000.0
2012-08-20 15:20:00,9.38,9.41,9.37,9.41,548000.0,7.9001,7.9253,7.8916,7.9253,548000.0
2012-08-20 15:30:00,9.41,9.42,9.4,9.4,223000.0,7.9253,7.9338,7.9169,7.9169,223000.0
2012-08-20 15:40:00,9.4,9.4,9.39,9.4,313000.0,7.9169,7.9169,7.9085,7.9169,313000.0
2012-08-20 15:50:00,9.4,9.4,9.38,9.39,509000.0,7.9169,7.9169,7.9001,7.9085,509000.0
2012-08-21 09:30:00,9.39,9.44,9.39,9.4,69000.0,7.9085,7.9506,7.9085,7.9169,69000.0
2012-08-21 09:40:00,9.39,9.39,9.33,9.34,43000.0,7.9085,7.9085,7.858,7.8664,43000.0
2012-08-21 09:50:00,9.35,9.35,9.3,9.35,78000.0,7.8748,7.8748,7.8327,7.8748,78000.0
2012-08-21 10:00:00,9.35,9.36,9.34,9.34,85000.0,7.8748,7.8832,7.8664,7.8664,85000.0
2012-08-21 10:10:00,9.35,9.35,9.32,9.34,99000.0,7.8748,7.8748,7.8495,7.8664,99000.0
2012-08-21 10:20:00,9.34,9.35,9.33,9.35,41000.0,7.8664,7.8748,7.858,7.8748,41000.0
2012-08-21 10:30:00,9.34,9.35,9.34,9.35,57000.0,7.8664,7.8748,7.8664,7.8748,57000.0
2012-08-21 10:40:00,9.35,9.35,9.32,9.33,62000.0,7.8748,7.8748,7.8495,7.858,62000.0
2012-08-21 10:50:00,9.33,9.33,9.31,9.33,305000.0,7.858,7.858,7.8411,7.858,305000.0
2012-08-21 11:00:00,9.32,9.36,9.32,9.35,224000.0,7.8495,7.8832,7.8495,7.8748,224000.0
2012-08-21 11:10:00,9.35,9.38,9.34,9.38,117000.0,7.8748,7.9001,7.8664,7.9001,117000.0
2012-08-21 11:20:00,9.37,9.38,9.35,9.37,82000.0,7.8916,7.9001,7.8748,7.8916,82000.0
2012-08-21 11:30:00,9.37,9.39,9.37,9.39,124000.0,7.8916,7.9085,7.8916,7.9085,124000.0
2012-08-21 11:40:00,9.39,9.41,9.38,9.41,90000.0,7.9085,7.9253,7.9001,7.9253,90000.0
2012-08-21 11:50:00,9.41,9.43,9.41,9.42,61000.0,7.9253,7.9422,7.9253,7.9338,61000.0
2012-08-21 12:00:00,9.41,9.42,9.39,9.41,99000.0,7.9253,7.9338,7.9085,7.9253,99000.0
2012-08-21 12:10:00,9.41,9.43,9.39,9.4,99000.0,7.9253,7.9422,7.9085,7.9169,99000.0
2012-08-21 12:20:00,9.4,9.42,9.39,9.42,109000.0,7.9169,7.9338,7.9085,7.9338,109000.0
2012-08-21 12:30:00,9.42,9.42,9.4,9.41,125000.0,7.9338,7.9338,7.9169,7.9253,125000.0
2012-08-21 12:40:00,9.41,9.41,9.38,9.39,75000.0,7.9253,7.9253,7.9001,7.9085,75000.0
2012-08-21 12:50:00,9.39,9.4,9.39,9.39,60000.0,7.9085,7.9169,7.9085,7.9085,60000.0
2012-08-21 13:00:00,9.39,9.4,9.38,9.39,62000.0,7.9085,7.9169,7.9001,7.9085,62000.0
2012-08-21 13:10:00,9.39,9.39,9.38,9.38,100000.0,7.9085,7.9085,7.9001,7.9001,100000.0
2012-08-21 13:20:00,9.38,9.38,9.37,9.38,96000.0,7.9001,7.9001,7.8916,7.9001,96000.0
2012-08-21 13:30:00,9.38,9.38,9.37,9.38,49000.0,7.9001,7.9001,7.8916,7.9001,49000.0
2012-08-21 13:40:00,9.37,9.38,9.37,9.38,282000.0,7.8916,7.9001,7.8916,7.9001,282000.0
2012-08-21 13:50:00,9.38,9.39,9.37,9.38,136000.0,7.9001,7.9085,7.8916,7.9001,136000.0
2012-08-21 14:00:00,9.38,9.39,9.38,9.38,135000.0,7.9001,7.9085,7.9001,7.9001,135000.0
2012-08-21 14:10:00,9.37,9.38,9.37,9.37,106000.0,7.8916,7.9001,7.8916,7.8916,106000.0
2012-08-21 14:20:00,9.37,9.38,9.37,9.37,128000.0,7.8916,7.9001,7.8916,7.8916,128000.0
2012-08-21 14:30:00,9.38,9.39,9.37,9.39,134000.0,7.9001,7.9085,7.8916,7.9085,134000.0
2012-08-21 14:40:00,9.39,9.4,9.39,9.39,104000.0,7.9085,7.9169,7.9085,7.9085,104000.0
2012-08-21 14:50:00,9.39,9.4,9.39,9.39,123000.0,7.9085,7.9169,7.9085,7.9085,123000.0
2012-08-21 15:00:00,9.39,9.39,9.37,9.39,165000.0,7.9085,7.9085,7.8916,7.9085,165000.0
2012-08-21 15:10:00,9.39,9.39,9.36,9.37,309000.0,7.9085,7.9085,7.8832,7.8916,309000.0
2012-08-21 15:20:00,9.37,9.4,9.36,9.39,256000.0,7.8916,7.9169,7.8832,7.9085,256000.0
2012-08-21 15:30:00,9.39,9.42,9.39,9.41,220000.0,7.9085,7.9338,7.9085,7.9253,220000.0
2012-08-21 15:40:00,9.4,9.41,9.39,9.4,217000.0,7.9169,7.9253,7.9085,7.9169,217000.0
2012-08-21 15:50:00,9.4,9.42,9.39,9.41,498000.0,7.9169,7.9338,7.9085,7.9253,498000.0
2012-08-22 09:30:00,9.38,9.4,9.36,9.4,78000.0,7.9001,7.9169,7.8832,7.9169,78000.0
2012-08-22 09:40:00,9.39,9.4,9.37,9.39,233000.0,7.9085,7.9169,7.8916,7.9085,233000.0
2012-08-22 09:50:00,9.39,9.4,9.39,9.4,178000.0,7.9085,7.9169,7.9085,7.9169,178000.0
2012-08-22 10:00:00,9.4,9.41,9.4,9.41,70000.0,7.9169,7.9253,7.9169,7.9253,70000.0
2012-08-22 10:10:00,9.41,9.43,9.4,9.42,57000.0,7.9253,7.9422,7.9169,7.9338,57000.0
2012-08-22 10:20:00,9.42,9.43,9.41,9.42,32000.0,7.9338,7.9422,7.9253,7.9338,32000.0
2012-08-22 10:30:00,9.43,9.43,9.42,9.42,59000.0,7.9422,7.9422,7.9338,7.9338,59000.0
2012-08-22 10:40:00,9.42,9.43,9.41,9.42,60000.0,7.9338,7.9422,7.9253,7.9338,60000.0
2012-08-22 10:50:00,9.42,9.46,9.41,9.45,130000.0,7.9338,7.9674,7.9253,7.959,130000.0
2012-08-22 11:00:00,9.46,9.46,9.44,9.44,70000.0,7.9674,7.9674,7.9506,7.9506,70000.0
2012-08-22 11:10:00,9.44,9.45,9.42,9.44,81000.0,7.9506,7.959,7.9338,7.9506,81000.0
2012-08-22 11:20:00,9.45,9.46,9.44,9.45,42000.0,7.959,7.9674,7.9506,7.959,42000.0
2012-08-22 11:30:00,9.45,9.47,9.45,9.47,64000.0,7.959,7.9759,7.959,7.9759,64000.0
2012-08-22 11:40:00,9.46,9.49,9.46,9.49,176000.0,7.9674,7.9927,7.9674,7.9927,176000.0
2012-08-22 11:50:00,9.49,9.57,9.48,9.56,274000.0,7.9927,8.0601,7.9843,8.0517,274000.0
2012-08-22 12:00:00,9.56,9.59,9.55,9.56,327000.0,8.0517,8.0769,8.0432,8.0517,327000.0
2012-08-22 12:10:00,9.55,9.58,9.55,9.58,171000.0,8.0432,8.0685,8.0432,8.0685,171000.0
2012-08-22 12:20:00,9.58,9.6,9.56,9.58,136000.0,8.0685,8.0854,8.0517,8.0685,136000.0
2012-08-22 12:30:00,9.58,9.59,9.57,9.57,129000.0,8.0685,8.0769,8.0601,8.0601,129000.0
2012-08-22 12:40:00,9.57,9.57,9.54,9.55,227000.0,8.0601,8.0601,8.0348,8.0432,227000.0
2012-08-22 12:50:00,9.55,9.58,9.54,9.57,128000.0,8.0432,8.0685,8.0348,8.0601,128000.0
2012-08-22 13:00:00,9.57,9.59,9.56,9.57,468000.0,8.0601,8.0769,8.0517,8.0601,468000.0
2012-08-22 13:10:00,9.57,9.58,9.56,9.57,206000.0,8.0601,8.0685,8.0517,8.0601,206000.0
2012-08-22 13:20:00,9.57,9.59,9.57,9.59,79000.0,8.0601,8.0769,8.0601,8.0769,79000.0
2012-08-22 13:30:00,9.59,9.59,9.56,9.58,105000.0,8.0769,8.0769,8.0517,8.0685,105000.0
2012-08-22 13:40:00,9.58,9.59,9.56,9.58,93000.0,8.0685,8.0769,8.0517,8.0685,93000.0
2012-08-22 13:50:00,9.58,9.61,9.58,9.6,128000.0,8.0685,8.0938,8.0685,8.0854,128000.0
2012-08-22 14:00:00,9.6,9.62,9.59,9.6,195000.0,8.0854,8.1022,8.0769,8.0854,195000.0
2012-08-22 14:10:00,9.59,9.61,9.59,9.6,174000.0,8.0769,8.0938,8.0769,8.0854,174000.0
2012-08-22 14:20:00,9.6,9.62,9.6,9.61,98000.0,8.0854,8.1022,8.0854,8.0938,98000.0
2012-08-22 14:30:00,9.61,9.62,9.6,9.6,124000.0,8.0938,8.1022,8.0854,8.0854,124000.0
2012-08-22 14:40:00,9.61,9.62,9.61,9.62,133000.0,8.0938,8.1022,8.0938,8.1022,133000.0
2012-08-22 14:50:00,9.62,9.64,9.61,9.63,326000.0,8.1022,8.119,8.0938,8.1106,326000.0
2012-08-22 15:00:00,9.63,9.65,9.62,9.65,224000.0,8.1106,8.1275,8.1022,8.1275,224000.0
2012-08-22 15:10:00,9.65,9.67,9.64,9.65,530000.0,8.1275,8.1443,8.119,8.1275,530000.0
2012-08-22 15:20:00,9.65,9.66,9.62,9.65,466000.0,8.1275,8.1359,8.1022,8.1275,466000.0
2012-08-22 15:30:00,9.65,9.68,9.65,9.67,566000.0,8.1275,8.1527,8.1275,8.1443,566000.0
2012-08-22 15:40:00,9.67,9.7,9.65,9.69,582000.0,8.1443,8.1696,8.1275,8.1612,582000.0
2012-08-22 15:50:00,9.69,9.69,9.62,9.63,689000.0,8.1612,8.1612,8.1022,8.1106,689000.0
2012-08-23 09:30:00,9.56,9.58,9.44,9.48,241000.0,8.0517,8.0685,7.9506,7.9843,241000.0
2012-08-23 09:40:00,9.5,9.53,9.5,9.51,94000.0,8.0011,8.0264,8.0011,8.0096,94000.0
2012-08-23 09:50:00,9.51,9.52,9.47,9.5,288000.0,8.0096,8.018,7.9759,8.0011,288000.0
2012-08-23 10:00:00,9.51,9.53,9.49,9.5,62000.0,8.0096,8.0264,7.9927,8.0011,62000.0
2012-08-23 10:10:00,9.49,9.49,9.46,9.48,67000.0,7.9927,7.9927,7.9674,7.9843,67000.0
2012-08-23 10:20:00,9.48,9.5,9.48,9.48,31000.0,7.9843,8.0011,7.9843,7.9843,31000.0
2012-08-23 10:30:00,9.48,9.51,9.47,9.47,67000.0,7.9843,8.0096,7.9759,7.9759,67000.0
2012-08-23 10:40:00,9.47,9.52,9.46,9.51,106000.0,7.9759,8.018,7.9674,8.0096,106000.0
2012-08-23 10:50:00,9.49,9.51,9.48,9.51,75000.0,7.9927,8.0096,7.9843,8.0096,75000.0
2012-08-23 11:00:00,9.51,9.53,9.48,9.53,132000.0,8.0096,8.0264,7.9843,8.0264,132000.0
2012-08-23 11:10:00,9.52,9.59,9.52,9.59,158000.0,8.018,8.0769,8.018,8.0769,158000.0
2012-08-23 11:20:00,9.58,9.62,9.56,9.61,165000.0,8.0685,8.1022,8.0517,8.0938,165000.0
2012-08-23 11:30:00,9.61,9.62,9.59,9.59,94000.0,8.0938,8.1022,8.0769,8.0769,94000.0
2012-08-23 11:40:00,9.58,9.58,9.55,9.55,67000.0,8.0685,8.0685,8.0432,8.0432,67000.0
2012-08-23 11:50:00,9.56,9.59,9.55,9.59,116000.0,8.0517,8.0769,8.0432,8.0769,116000.0
2012-08-23 12:00:00,9.59,9.59,9.57,9.57,75000.0,8.0769,8.0769,8.0601,8.0601,75000.0
2012-08-23 12:10:00,9.57,9.6,9.57,9.59,141000.0,8.0601,8.0854,8.0601,8.0769,141000.0
2012-08-23 12:20:00,9.58,9.63,9.58,9.61,89000.0,8.0685,8.1106,8.0685,8.0938,89000.0
2012-08-23 12:30:00,9.61,9.62,9.58,9.59,116000.0,8.0938,8.1022,8.0685,8.0769,116000.0
2012-08-23 12:40:00,9.59,9.63,9.59,9.59,206000.0,8.0769,8.1106,8.0769,8.0769,206000.0
2012-08-23 12:50:00,9.59,9.61,9.59,9.6,129000.0,8.0769,8.0938,8.0769,8.0854,129000.0
2012-08-23 13:00:00,9.59,9.61,9.59,9.59,130000.0,8.0769,8.0938,8.0769,8.0769,130000.0
2012-08-23 13:10:00,9.6,9.61,9.58,9.58,318000.0,8.0854,8.0938,8.0685,8.0685,318000.0
2012-08-23 13:20:00,9.58,9.58,9.55,9.55,137000.0,8.0685,8.0685,8.0432,8.0432,137000.0
2012-08-23 13:30:00,9.55,9.59,9.55,9.55,123000.0,8.0432,8.0769,8.0432,8.0432,123000.0
2012-08-23 13:40:00,9.55,9.61,9.55,9.6,229000.0,8.0432,8.0938,8.0432,8.0854,229000.0
2012-08-23 13:50:00,9.6,9.6,9.56,9.58,684000.0,8.0854,8.0854,8.0517,8.0685,684000.0
2012-08-23 14:00:00,9.58,9.59,9.55,9.56,184000.0,8.0685,8.0769,8.0432,8.0517,184000.0
2012-08-23 14:10:00,9.57,9.58,9.56,9.56,80000.0,8.0601,8.0685,8.0517,8.0517,80000.0
2012-08-23 14:20:00,9.56,9.57,9.56,9.56,50000.0,8.0517,8.0601,8.0517,8.0517,50000.0
2012-08-23 14:30:00,9.56,9.58,9.56,9.57,81000.0,8.0517,8.0685,8.0517,8.0601,81000.0
2012-08-23 14:40:00,9.57,9.58,9.57,9.58,51000.0,8.0601,8.0685,8.0601,8.0685,51000.0
2012-08-23 14:50:00,9.58,9.58,9.56,9.57,77000.0,8.0685,8.0685,8.0517,8.0601,77000.0
2012-08-23 15:00:00,9.57,9.59,9.56,9.59,61000.0,8.0601,8.0769,8.0517,8.0769,61000.0
2012-08-23 15:10:00,9.59,9.61,9.58,9.6,174000.0,8.0769,8.0938,8.0685,8.0854,174000.0
2012-08-23 15:20:00,9.61,9.62,9.58,9.62,237000.0,8.0938,8.1022,8.0685,8.1022,237000.0
2012-08-23 15:30:00,9.61,9.63,9.61,9.62,213000.0,8.0938,8.1106,8.0938,8.1022,213000.0
2012-08-23 15:40:00,9.62,9.63,9.6,9.6,297000.0,8.1022,8.1106,8.0854,8.0854,297000.0
2012-08-23 15:50:00,9.6,9.61,9.59,9.6,306000.0,8.0854,8.0938,8.0769,8.0854,306000.0
2012-08-24 09:30:00,9.56,9.61,9.53,9.53,112000.0,8.0517,8.0938,8.0264,8.0264,112000.0
2012-08-24 09:40:00,9.53,9.58,9.53,9.57,117000.0,8.0264,8.0685,8.0264,8.0601,117000.0
2012-08-24 09:50:00,9.57,9.57,9.54,9.57,130000.0,8.0601,8.0601,8.0348,8.0601,130000.0
2012-08-24 10:00:00,9.56,9.57,9.56,9.56,70000.0,8.0517,8.0601,8.0517,8.0517,70000.0
2012-08-24 10:10:00,9.57,9.58,9.55,9.56,87000.0,8.0601,8.0685,8.0432,8.0517,87000.0
2012-08-24 10:20:00,9.56,9.59,9.55,9.56,90000.0,8.0517,8.0769,8.0432,8.0517,90000.0
2012-08-24 10:30:00,9.57,9.57,9.56,9.57,128000.0,8.0601,8.0601,8.0517,8.0601,128000.0
2012-08-24 10:40:00,9.57,9.57,9.56,9.57,111000.0,8.0601,8.0601,8.0517,8.0601,111000.0
2012-08-24 10:50:00,9.56,9.57,9.56,9.57,79000.0,8.0517,8.0601,8.0517,8.0601,79000.0
2012-08-24 11:00:00,9.57,9.58,9.56,9.56,362000.0,8.0601,8.0685,8.0517,8.0517,362000.0
2012-08-24 11:10:00,9.56,9.57,9.54,9.57,126000.0,8.0517,8.0601,8.0348,8.0601,126000.0
2012-08-24 11:20:00,9.57,9.57,9.55,9.55,47000.0,8.0601,8.0601,8.0432,8.0432,47000.0
2012-08-24 11:30:00,9.56,9.56,9.55,9.56,43000.0,8.0517,8.0517,8.0432,8.0517,43000.0
2012-08-24 11:40:00,9.56,9.61,9.55,9.6,334000.0,8.0517,8.0938,8.0432,8.0854,334000.0
2012-08-24 11:50:00,9.6,9.61,9.59,9.59,82000.0,8.0854,8.0938,8.0769,8.0769,82000.0
2012-08-24 12:00:00,9.59,9.6,9.57,9.59,70000.0,8.0769,8.0854,8.0601,8.0769,70000.0
2012-08-24 12:10:00,9.59,9.6,9.58,9.59,58000.0,8.0769,8.0854,8.0685,8.0769,58000.0
2012-08-24 12:20:00,9.59,9.6,9.59,9.6,109000.0,8.0769,8.0854,8.0769,8.0854,109000.0
2012-08-24 12:30:00,9.6,9.6,9.58,9.59,47000.0,8.0854,8.0854,8.0685,8.0769,47000.0
2012-08-24 12:40:00,9.59,9.6,9.59,9.6,29000.0,8.0769,8.0854,8.0769,8.0854,29000.0
2012-08-24 12:50:00,9.6,9.61,9.59,9.61,37000.0,8.0854,8.0938,8.0769,8.0938,37000.0
2012-08-24 13:00:00,9.61,9.63,9.6,9.63,77000.0,8.0938,8.1106,8.0854,8.1106,77000.0
2012-08-24 13:10:00,9.62,9.63,9.62,9.63,33000.0,8.1022,8.1106,8.1022,8.1106,33000.0
2012-08-24 13:20:00,9.63,9.63,9.61,9.62,150000.0,8.1106,8.1106,8.0938,8.1022,150000.0
2012-08-24 13:30:00,9.62,9.63,9.62,9.62,55000.0,8.1022,8.1106,8.1022,8.1022,55000.0
2012-08-24 13:40:00,9.62,9.64,9.61,9.64,110000.0,8.1022,8.119,8.0938,8.119,110000.0
2012-08-24 13:50:00,9.63,9.64,9.62,9.63,77000.0,8.1106,8.119,8.1022,8.1106,77000.0
2012-08-24 14:00:00,9.64,9.65,9.63,9.64,68000.0,8.119,8.1275,8.1106,8.119,68000.0
2012-08-24 14:10:00,9.64,9.66,9.63,9.66,205000.0,8.119,8.1359,8.1106,8.1359,205000.0
2012-08-24 14:20:00,9.66,9.66,9.63,9.63,159000.0,8.1359,8.1359,8.1106,8.1106,159000.0
2012-08-24 14:30:00,9.63,9.64,9.62,9.63,57000.0,8.1106,8.119,8.1022,8.1106,57000.0
2012-08-24 14:40:00,9.63,9.64,9.62,9.63,289000.0,8.1106,8.119,8.1022,8.1106,289000.0
2012-08-24 14:50:00,9.63,9.64,9.62,9.63,67000.0,8.1106,8.119,8.1022,8.1106,67000.0
2012-08-24 15:00:00,9.63,9.65,9.62,9.64,111000.0,8.1106,8.1275,8.1022,8.119,111000.0
2012-08-24 15:10:00,9.64,9.65,9.64,9.64,117000.0,8.119,8.1275,8.119,8.119,117000.0
2012-08-24 15:20:00,9.64,9.65,9.63,9.64,94000.0,8.119,8.1275,8.1106,8.119,94000.0
2012-08-24 15:30:00,9.64,9.64,9.63,9.64,186000.0,8.119,8.119,8.1106,8.119,186000.0
2012-08-24 15:40:00,9.64,9.65,9.62,9.63,158000.0,8.119,8.1275,8.1022,8.1106,158000.0
2012-08-24 15:50:00,9.64,9.64,9.61,9.62,350000.0,8.119,8.119,8.0938,8.1022,350000.0
2012-08-27 09:30:00,9.68,9.68,9.65,9.66,66000.0,8.1527,8.1527,8.1275,8.1359,66000.0
2012-08-27 09:40:00,9.66,9.67,9.64,9.64,61000.0,8.1359,8.1443,8.119,8.119,61000.0
2012-08-27 09:50:00,9.64,9.65,9.63,9.63,79000.0,8.119,8.1275,8.1106,8.1106,79000.0
2012-08-27 10:00:00,9.64,9.66,9.64,9.65,140000.0,8.119,8.1359,8.119,8.1275,140000.0
2012-08-27 10:10:00,9.65,9.66,9.64,9.65,109000.0,8.1275,8.1359,8.119,8.1275,109000.0
2012-08-27 10:20:00,9.65,9.67,9.64,9.67,115000.0,8.1275,8.1443,8.119,8.1443,115000.0
2012-08-27 10:30:00,9.67,9.69,9.67,9.67,52000.0,8.1443,8.1612,8.1443,8.1443,52000.0
2012-08-27 10:40:00,9.67,9.69,9.67,9.69,51000.0,8.1443,8.1612,8.1443,8.1612,51000.0
2012-08-27 10:50:00,9.69,9.69,9.67,9.68,135000.0,8.1612,8.1612,8.1443,8.1527,135000.0
2012-08-27 11:00:00,9.68,9.72,9.67,9.71,199000.0,8.1527,8.1864,8.1443,8.178,199000.0
2012-08-27 11:10:00,9.71,9.72,9.7,9.71,313000.0,8.178,8.1864,8.1696,8.178,313000.0
2012-08-27 11:20:00,9.71,9.71,9.69,9.69,203000.0,8.178,8.178,8.1612,8.1612,203000.0
2012-08-27 11:30:00,9.7,9.7,9.68,9.69,174000.0,8.1696,8.1696,8.1527,8.1612,174000.0
2012-08-27 11:40:00,9.69,9.7,9.69,9.7,67000.0,8.1612,8.1696,8.1612,8.1696,67000.0
2012-08-27 11:50:00,9.7,9.71,9.7,9.7,148000.0,8.1696,8.178,8.1696,8.1696,148000.0
2012-08-27 12:00:00,9.7,9.7,9.7,9.7,104000.0,8.1696,8.1696,8.1696,8.1696,104000.0
2012-08-27 12:10:00,9.7,9.7,9.7,9.7,59000.0,8.1696,8.1696,8.1696,8.1696,59000.0
2012-08-27 12:20:00,9.7,9.7,9.67,9.67,62000.0,8.1696,8.1696,8.1443,8.1443,62000.0
2012-08-27 12:30:00,9.68,9.69,9.67,9.68,152000.0,8.1527,8.1612,8.1443,8.1527,152000.0
2012-08-27 12:40:00,9.68,9.71,9.68,9.69,151000.0,8.1527,8.178,8.1527,8.1612,151000.0
2012-08-27 12:50:00,9.69,9.7,9.68,9.7,376000.0,8.1612,8.1696,8.1527,8.1696,376000.0
2012-08-27 13:00:00,9.7,9.71,9.69,9.7,21000.0,8.1696,8.178,8.1612,8.1696,21000.0
2012-08-27 13:10:00,9.7,9.71,9.69,9.71,53000.0,8.1696,8.178,8.1612,8.178,53000.0
2012-08-27 13:20:00,9.71,9.71,9.7,9.71,50000.0,8.178,8.178,8.1696,8.178,50000.0
2012-08-27 13:30:00,9.71,9.71,9.69,9.69,158000.0,8.178,8.178,8.1612,8.1612,158000.0
2012-08-27 13:40:00,9.69,9.69,9.67,9.69,39000.0,8.1612,8.1612,8.1443,8.1612,39000.0
2012-08-27 13:50:00,9.69,9.71,9.69,9.71,78000.0,8.1612,8.178,8.1612,8.178,78000.0
2012-08-27 14:00:00,9.71,9.71,9.71,9.71,80000.0,8.178,8.178,8.178,8.178,80000.0
2012-08-27 14:10:00,9.71,9.71,9.7,9.71,140000.0,8.178,8.178,8.1696,8.178,140000.0
2012-08-27 14:20:00,9.71,9.72,9.71,9.71,184000.0,8.178,8.1864,8.178,8.178,184000.0
2012-08-27 14:30:00,9.71,9.72,9.71,9.72,85000.0,8.178,8.1864,8.178,8.1864,85000.0
2012-08-27 14:40:00,9.72,9.72,9.71,9.71,122000.0,8.1864,8.1864,8.178,8.178,122000.0
2012-08-27 14:50:00,9.71,9.71,9.7,9.71,56000.0,8.178,8.178,8.1696,8.178,56000.0
2012-08-27 15:00:00,9.71,9.71,9.7,9.71,107000.0,8.178,8.178,8.1696,8.178,107000.0
2012-08-27 15:10:00,9.71,9.71,9.7,9.7,90000.0,8.178,8.178,8.1696,8.1696,90000.0
2012-08-27 15:20:00,9.7,9.7,9.69,9.7,518000.0,8.1696,8.1696,8.1612,8.1696,518000.0
2012-08-27 15:30:00,9.7,9.71,9.69,9.7,285000.0,8.1696,8.178,8.1612,8.1696,285000.0
2012-08-27 15:40:00,9.7,9.71,9.69,9.7,231000.0,8.1696,8.178,8.1612,8.1696,231000.0
2012-08-27 15:50:00,9.7,9.71,9.67,9.67,520000.0,8.1696,8.178,8.1443,8.1443,520000.0
2012-08-28 09:30:00,9.63,9.67,9.59,9.66,90000.0,8.1106,8.1443,8.0769,8.1359,90000.0
2012-08-28 09:40:00,9.68,9.7,9.66,9.68,118000.0,8.1527,8.1696,8.1359,8.1527,118000.0
2012-08-28 09:50:00,9.68,9.68,9.6,9.61,236000.0,8.1527,8.1527,8.0854,8.0938,236000.0
2012-08-28 10:00:00,9.61,9.62,9.58,9.6,114000.0,8.0938,8.1022,8.0685,8.0854,114000.0
2012-08-28 10:10:00,9.59,9.61,9.59,9.59,63000.0,8.0769,8.0938,8.0769,8.0769,63000.0
2012-08-28 10:20:00,9.6,9.63,9.6,9.62,52000.0,8.0854,8.1106,8.0854,8.1022,52000.0
2012-08-28 10:30:00,9.62,9.65,9.62,9.64,40000.0,8.1022,8.1275,8.1022,8.119,40000.0
2012-08-28 10:40:00,9.65,9.65,9.63,9.65,52000.0,8.1275,8.1275,8.1106,8.1275,52000.0
2012-08-28 10:50:00,9.64,9.65,9.61,9.61,73000.0,8.119,8.1275,8.0938,8.0938,73000.0
2012-08-28 11:00:00,9.62,9.63,9.62,9.63,36000.0,8.1022,8.1106,8.1022,8.1106,36000.0
2012-08-28 11:10:00,9.62,9.62,9.61,9.62,72000.0,8.1022,8.1022,8.0938,8.1022,72000.0
2012-08-28 11:20:00,9.62,9.63,9.61,9.62,60000.0,8.1022,8.1106,8.0938,8.1022,60000.0
2012-08-28 11:30:00,9.62,9.63,9.61,9.62,170000.0,8.1022,8.1106,8.0938,8.1022,170000.0
2012-08-28 11:40:00,9.62,9.63,9.62,9.62,139000.0,8.1022,8.1106,8.1022,8.1022,139000.0
2012-08-28 11:50:00,9.62,9.63,9.61,9.62,36000.0,8.1022,8.1106,8.0938,8.1022,36000.0
2012-08-28 12:00:00,9.62,9.63,9.62,9.63,48000.0,8.1022,8.1106,8.1022,8.1106,48000.0
2012-08-28 12:10:00,9.63,9.63,9.62,9.62,40000.0,8.1106,8.1106,8.1022,8.1022,40000.0
2012-08-28 12:20:00,9.62,9.63,9.62,9.63,54000.0,8.1022,8.1106,8.1022,8.1106,54000.0
2012-08-28 12:30:00,9.63,9.63,9.62,9.63,54000.0,8.1106,8.1106,8.1022,8.1106,54000.0
2012-08-28 12:40:00,9.62,9.63,9.62,9.62,24000.0,8.1022,8.1106,8.1022,8.1022,24000.0
2012-08-28 12:50:00,9.62,9.63,9.61,9.62,27000.0,8.1022,8.1106,8.0938,8.1022,27000.0
2012-08-28 13:00:00,9.63,9.64,9.62,9.62,43000.0,8.1106,8.119,8.1022,8.1022,43000.0
2012-08-28 13:10:00,9.62,9.62,9.61,9.62,27000.0,8.1022,8.1022,8.0938,8.1022,27000.0
2012-08-28 13:20:00,9.62,9.63,9.62,9.63,26000.0,8.1022,8.1106,8.1022,8.1106,26000.0
2012-08-28 13:30:00,9.63,9.63,9.63,9.63,76000.0,8.1106,8.1106,8.1106,8.1106,76000.0
2012-08-28 13:40:00,9.63,9.63,9.62,9.63,21000.0,8.1106,8.1106,8.1022,8.1106,21000.0
2012-08-28 13:50:00,9.63,9.65,9.62,9.63,236000.0,8.1106,8.1275,8.1022,8.1106,236000.0
2012-08-28 14:00:00,9.63,9.65,9.63,9.63,61000.0,8.1106,8.1275,8.1106,8.1106,61000.0
2012-08-28 14:10:00,9.63,9.66,9.63,9.66,638000.0,8.1106,8.1359,8.1106,8.1359,638000.0
2012-08-28 14:20:00,9.66,9.67,9.65,9.67,318000.0,8.1359,8.1443,8.1275,8.1443,318000.0
2012-08-28 14:30:00,9.67,9.67,9.65,9.66,87000.0,8.1443,8.1443,8.1275,8.1359,87000.0
2012-08-28 14:40:00,9.66,9.67,9.65,9.66,217000.0,8.1359,8.1443,8.1275,8.1359,217000.0
2012-08-28 14:50:00,9.66,9.67,9.64,9.64,210000.0,8.1359,8.1443,8.119,8.119,210000.0
2012-08-28 15:00:00,9.64,9.66,9.64,9.65,75000.0,8.119,8.1359,8.119,8.1275,75000.0
2012-08-28 15:10:00,9.66,9.68,9.66,9.66,263000.0,8.1359,8.1527,8.1359,8.1359,263000.0
2012-08-28 15:20:00,9.66,9.68,9.66,9.67,328000.0,8.1359,8.1527,8.1359,8.1443,328000.0
2012-08-28 15:30:00,9.67,9.67,9.66,9.67,98000.0,8.1443,8.1443,8.1359,8.1443,98000.0
2012-08-28 15:40:00,9.67,9.68,9.66,9.67,143000.0,8.1443,8.1527,8.1359,8.1443,143000.0
2012-08-28 15:50:00,9.67,9.67,9.66,9.67,118000.0,8.1443,8.1443,8.1359,8.1443,118000.0
2012-08-29 09:30:00,9.67,9.69,9.65,9.68,81000.0,8.1443,8.1612,8.1275,8.1527,81000.0
2012-08-29 09:40:00,9.67,9.68,9.66,9.66,129000.0,8.1443,8.1527,8.1359,8.1359,129000.0
2012-08-29 09:50:00,9.66,9.66,9.64,9.64,64000.0,8.1359,8.1359,8.119,8.119,64000.0
2012-08-29 10:00:00,9.64,9.65,9.64,9.65,60000.0,8.119,8.1275,8.119,8.1275,60000.0
2012-08-29 10:10:00,9.64,9.66,9.64,9.65,103000.0,8.119,8.1359,8.119,8.1275,103000.0
2012-08-29 10:20:00,9.65,9.66,9.65,9.66,64000.0,8.1275,8.1359,8.1275,8.1359,64000.0
2012-08-29 10:30:00,9.66,9.66,9.65,9.66,117000.0,8.1359,8.1359,8.1275,8.1359,117000.0
2012-08-29 10:40:00,9.65,9.65,9.64,9.64,7000.0,8.1275,8.1275,8.119,8.119,7000.0
2012-08-29 10:50:00,9.63,9.63,9.62,9.62,18000.0,8.1106,8.1106,8.1022,8.1022,18000.0
2012-08-29 11:00:00,9.63,9.63,9.61,9.61,50000.0,8.1106,8.1106,8.0938,8.0938,50000.0
2012-08-29 11:10:00,9.61,9.62,9.61,9.61,30000.0,8.0938,8.1022,8.0938,8.0938,30000.0
2012-08-29 11:20:00,9.61,9.65,9.61,9.65,148000.0,8.0938,8.1275,8.0938,8.1275,148000.0
2012-08-29 11:30:00,9.65,9.65,9.63,9.64,50000.0,8.1275,8.1275,8.1106,8.119,50000.0
2012-08-29 11:40:00,9.64,9.65,9.64,9.64,137000.0,8.119,8.1275,8.119,8.119,137000.0
2012-08-29 11:50:00,9.64,9.66,9.64,9.65,217000.0,8.119,8.1359,8.119,8.1275,217000.0
2012-08-29 12:00:00,9.65,9.66,9.65,9.66,22000.0,8.1275,8.1359,8.1275,8.1359,22000.0
2012-08-29 12:10:00,9.66,9.66,9.65,9.65,37000.0,8.1359,8.1359,8.1275,8.1275,37000.0
2012-08-29 12:20:00,9.65,9.66,9.65,9.66,30000.0,8.1275,8.1359,8.1275,8.1359,30000.0
2012-08-29 12:30:00,9.66,9.66,9.65,9.65,19000.0,8.1359,8.1359,8.1275,8.1275,19000.0
2012-08-29 12:40:00,9.65,9.66,9.65,9.66,95000.0,8.1275,8.1359,8.1275,8.1359,95000.0
2012-08-29 12:50:00,9.66,9.66,9.65,9.65,31000.0,8.1359,8.1359,8.1275,8.1275,31000.0
2012-08-29 13:00:00,9.65,9.66,9.65,9.65,213000.0,8.1275,8.1359,8.1275,8.1275,213000.0
2012-08-29 13:10:00,9.65,9.66,9.65,9.65,44000.0,8.1275,8.1359,8.1275,8.1275,44000.0
2012-08-29 13:20:00,9.65,9.65,9.64,9.65,41000.0,8.1275,8.1275,8.119,8.1275,41000.0
2012-08-29 13:30:00,9.65,9.65,9.65,9.65,87000.0,8.1275,8.1275,8.1275,8.1275,87000.0
2012-08-29 13:40:00,9.65,9.65,9.65,9.65,86000.0,8.1275,8.1275,8.1275,8.1275,86000.0
2012-08-29 13:50:00,9.65,9.65,9.64,9.64,41000.0,8.1275,8.1275,8.119,8.119,41000.0
2012-08-29 14:00:00,9.64,9.65,9.64,9.64,40000.0,8.119,8.1275,8.119,8.119,40000.0
2012-08-29 14:10:00,9.65,9.65,9.64,9.65,89000.0,8.1275,8.1275,8.119,8.1275,89000.0
2012-08-29 14:20:00,9.65,9.65,9.64,9.64,46000.0,8.1275,8.1275,8.119,8.119,46000.0
2012-08-29 14:30:00,9.65,9.65,9.64,9.64,175000.0,8.1275,8.1275,8.119,8.119,175000.0
2012-08-29 14:40:00,9.64,9.64,9.63,9.63,158000.0,8.119,8.119,8.1106,8.1106,158000.0
2012-08-29 14:50:00,9.63,9.63,9.63,9.63,106000.0,8.1106,8.1106,8.1106,8.1106,106000.0
2012-08-29 15:00:00,9.63,9.63,9.62,9.63,141000.0,8.1106,8.1106,8.1022,8.1106,141000.0
2012-08-29 15:10:00,9.63,9.63,9.62,9.63,122000.0,8.1106,8.1106,8.1022,8.1106,122000.0
2012-08-29 15:20:00,9.63,9.63,9.62,9.63,100000.0,8.1106,8.1106,8.1022,8.1106,100000.0
2012-08-29 15:30:00,9.63,9.63,9.62,9.62,101000.0,8.1106,8.1106,8.1022,8.1022,101000.0
2012-08-29 15:40:00,9.62,9.63,9.62,9.62,122000.0,8.1022,8.1106,8.1022,8.1022,122000.0
2012-08-29 15:50:00,9.62,9.62,9.6,9.6,360000.0,8.1022,8.1022,8.0854,8.0854,360000.0
2012-08-30 09:30:00,9.57,9.58,9.51,9.57,161000.0,8.0601,8.0685,8.0096,8.0601,161000.0
2012-08-30 09:40:00,9.57,9.66,9.57,9.66,118000.0,8.0601,8.1359,8.0601,8.1359,118000.0
2012-08-30 09:50:00,9.64,9.65,9.58,9.58,84000.0,8.119,8.1275,8.0685,8.0685,84000.0
2012-08-30 10:00:00,9.58,9.58,9.56,9.58,87000.0,8.0685,8.0685,8.0517,8.0685,87000.0
2012-08-30 10:10:00,9.57,9.58,9.57,9.58,222000.0,8.0601,8.0685,8.0601,8.0685,222000.0
2012-08-30 10:20:00,9.58,9.58,9.55,9.55,218000.0,8.0685,8.0685,8.0432,8.0432,218000.0
2012-08-30 10:30:00,9.55,9.57,9.54,9.55,366000.0,8.0432,8.0601,8.0348,8.0432,366000.0
2012-08-30 10:40:00,9.54,9.56,9.52,9.53,146000.0,8.0348,8.0517,8.018,8.0264,146000.0
2012-08-30 10:50:00,9.52,9.52,9.5,9.51,210000.0,8.018,8.018,8.0011,8.0096,210000.0
2012-08-30 11:00:00,9.52,9.56,9.52,9.55,355000.0,8.018,8.0517,8.018,8.0432,355000.0
2012-08-30 11:10:00,9.55,9.55,9.54,9.54,313000.0,8.0432,8.0432,8.0348,8.0348,313000.0
2012-08-30 11:20:00,9.54,9.55,9.53,9.55,112000.0,8.0348,8.0432,8.0264,8.0432,112000.0
2012-08-30 11:30:00,9.55,9.55,9.54,9.54,38000.0,8.0432,8.0432,8.0348,8.0348,38000.0
2012-08-30 11:40:00,9.54,9.56,9.54,9.56,36000.0,8.0348,8.0517,8.0348,8.0517,36000.0
2012-08-30 11:50:00,9.56,9.58,9.56,9.57,49000.0,8.0517,8.0685,8.0517,8.0601,49000.0
2012-08-30 12:00:00,9.56,9.57,9.56,9.57,153000.0,8.0517,8.0601,8.0517,8.0601,153000.0
2012-08-30 12:10:00,9.57,9.57,9.56,9.56,47000.0,8.0601,8.0601,8.0517,8.0517,47000.0
2012-08-30 12:20:00,9.56,9.57,9.55,9.55,21000.0,8.0517,8.0601,8.0432,8.0432,21000.0
2012-08-30 12:30:00,9.55,9.58,9.55,9.58,29000.0,8.0432,8.0685,8.0432,8.0685,29000.0
2012-08-30 12:40:00,9.58,9.59,9.58,9.59,30000.0,8.0685,8.0769,8.0685,8.0769,30000.0
2012-08-30 12:50:00,9.59,9.6,9.59,9.6,33000.0,8.0769,8.0854,8.0769,8.0854,33000.0
2012-08-30 13:00:00,9.59,9.59,9.58,9.58,11000.0,8.0769,8.0769,8.0685,8.0685,11000.0
2012-08-30 13:10:00,9.58,9.58,9.56,9.57,79000.0,8.0685,8.0685,8.0517,8.0601,79000.0
2012-08-30 13:20:00,9.57,9.58,9.56,9.57,35000.0,8.0601,8.0685,8.0517,8.0601,35000.0
2012-08-30 13:30:00,9.58,9.59,9.58,9.58,52000.0,8.0685,8.0769,8.0685,8.0685,52000.0
2012-08-30 13:40:00,9.57,9.6,9.57,9.6,144000.0,8.0601,8.0854,8.0601,8.0854,144000.0
2012-08-30 13:50:00,9.6,9.6,9.57,9.57,35000.0,8.0854,8.0854,8.0601,8.0601,35000.0
2012-08-30 14:00:00,9.58,9.59,9.58,9.59,61000.0,8.0685,8.0769,8.0685,8.0769,61000.0
2012-08-30 14:10:00,9.59,9.6,9.58,9.6,78000.0,8.0769,8.0854,8.0685,8.0854,78000.0
2012-08-30 14:20:00,9.59,9.6,9.57,9.58,22000.0,8.0769,8.0854,8.0601,8.0685,22000.0
2012-08-30 14:30:00,9.58,9.59,9.58,9.58,45000.0,8.0685,8.0769,8.0685,8.0685,45000.0
2012-08-30 14:40:00,9.58,9.59,9.58,9.59,30000.0,8.0685,8.0769,8.0685,8.0769,30000.0
2012-08-30 14:50:00,9.59,9.59,9.58,9.59,54000.0,8.0769,8.0769,8.0685,8.0769,54000.0
2012-08-30 15:00:00,9.59,9.59,9.58,9.58,62000.0,8.0769,8.0769,8.0685,8.0685,62000.0
2012-08-30 15:10:00,9.58,9.59,9.58,9.58,58000.0,8.0685,8.0769,8.0685,8.0685,58000.0
2012-08-30 15:20:00,9.58,9.59,9.58,9.58,143000.0,8.0685,8.0769,8.0685,8.0685,143000.0
2012-08-30 15:30:00,9.58,9.58,9.56,9.57,96000.0,8.0685,8.0685,8.0517,8.0601,96000.0
2012-08-30 15:40:00,9.56,9.58,9.55,9.56,131000.0,8.0517,8.0685,8.0432,8.0517,131000.0
2012-08-30 15:50:00,9.56,9.56,9.54,9.55,221000.0,8.0517,8.0517,8.0348,8.0432,221000.0
2012-08-31 09:30:00,9.59,9.67,9.56,9.57,110000.0,8.0769,8.1443,8.0517,8.0601,110000.0
2012-08-31 09:40:00,9.57,9.58,9.48,9.48,129000.0,8.0601,8.0685,7.9843,7.9843,129000.0
2012-08-31 09:50:00,9.48,9.49,9.42,9.42,155000.0,7.9843,7.9927,7.9338,7.9338,155000.0
2012-08-31 10:00:00,9.42,9.46,9.39,9.41,198000.0,7.9338,7.9674,7.9085,7.9253,198000.0
2012-08-31 10:10:00,9.4,9.48,9.4,9.47,320000.0,7.9169,7.9843,7.9169,7.9759,320000.0
2012-08-31 10:20:00,9.48,9.49,9.45,9.45,125000.0,7.9843,7.9927,7.959,7.959,125000.0
2012-08-31 10:30:00,9.45,9.49,9.45,9.47,125000.0,7.959,7.9927,7.959,7.9759,125000.0
2012-08-31 10:40:00,9.48,9.5,9.47,9.49,72000.0,7.9843,8.0011,7.9759,7.9927,72000.0
2012-08-31 10:50:00,9.49,9.5,9.48,9.49,155000.0,7.9927,8.0011,7.9843,7.9927,155000.0
2012-08-31 11:00:00,9.49,9.53,9.49,9.51,53000.0,7.9927,8.0264,7.9927,8.0096,53000.0
2012-08-31 11:10:00,9.51,9.53,9.51,9.52,75000.0,8.0096,8.0264,8.0096,8.018,75000.0
2012-08-31 11:20:00,9.51,9.52,9.5,9.52,36000.0,8.0096,8.018,8.0011,8.018,36000.0
2012-08-31 11:30:00,9.52,9.52,9.5,9.52,50000.0,8.018,8.018,8.0011,8.018,50000.0
2012-08-31 11:40:00,9.52,9.52,9.49,9.49,63000.0,8.018,8.018,7.9927,7.9927,63000.0
2012-08-31 11:50:00,9.5,9.5,9.48,9.48,108000.0,8.0011,8.0011,7.9843,7.9843,108000.0
2012-08-31 12:00:00,9.49,9.49,9.46,9.46,79000.0,7.9927,7.9927,7.9674,7.9674,79000.0
2012-08-31 12:10:00,9.46,9.46,9.43,9.43,92000.0,7.9674,7.9674,7.9422,7.9422,92000.0
2012-08-31 12:20:00,9.43,9.46,9.43,9.45,230000.0,7.9422,7.9674,7.9422,7.959,230000.0
2012-08-31 12:30:00,9.45,9.52,9.45,9.51,63000.0,7.959,8.018,7.959,8.0096,63000.0
2012-08-31 12:40:00,9.51,9.51,9.48,9.5,46000.0,8.0096,8.0096,7.9843,8.0011,46000.0
2012-08-31 12:50:00,9.5,9.54,9.5,9.52,39000.0,8.0011,8.0348,8.0011,8.018,39000.0
2012-08-31 13:00:00,9.51,9.52,9.48,9.49,76000.0,8.0096,8.018,7.9843,7.9927,76000.0
2012-08-31 13:10:00,9.49,9.5,9.48,9.49,47000.0,7.9927,8.0011,7.9843,7.9927,47000.0
2012-08-31 13:20:00,9.49,9.5,9.46,9.46,107000.0,7.9927,8.0011,7.9674,7.9674,107000.0
2012-08-31 13:30:00,9.47,9.48,9.45,9.45,62000.0,7.9759,7.9843,7.959,7.959,62000.0
2012-08-31 13:40:00,9.46,9.46,9.45,9.45,64000.0,7.9674,7.9674,7.959,7.959,64000.0
2012-08-31 13:50:00,9.45,9.47,9.45,9.45,65000.0,7.959,7.9759,7.959,7.959,65000.0
2012-08-31 14:00:00,9.46,9.5,9.45,9.5,129000.0,7.9674,8.0011,7.959,8.0011,129000.0
2012-08-31 14:10:00,9.5,9.52,9.5,9.52,108000.0,8.0011,8.018,8.0011,8.018,108000.0
2012-08-31 14:20:00,9.53,9.53,9.49,9.51,386000.0,8.0264,8.0264,7.9927,8.0096,386000.0
2012-08-31 14:30:00,9.51,9.52,9.5,9.5,144000.0,8.0096,8.018,8.0011,8.0011,144000.0
2012-08-31 14:40:00,9.5,9.52,9.49,9.5,92000.0,8.0011,8.018,7.9927,8.0011,92000.0
2012-08-31 14:50:00,9.51,9.53,9.5,9.5,100000.0,8.0096,8.0264,8.0011,8.0011,100000.0
2012-08-31 15:00:00,9.51,9.51,9.48,9.48,160000.0,8.0096,8.0096,7.9843,7.9843,160000.0
2012-08-31 15:10:00,9.49,9.51,9.48,9.51,92000.0,7.9927,8.0096,7.9843,8.0096,92000.0
2012-08-31 15:20:00,9.51,9.51,9.5,9.51,198000.0,8.0096,8.0096,8.0011,8.0096,198000.0
2012-08-31 15:30:00,9.51,9.53,9.49,9.52,220000.0,8.0096,8.0264,7.9927,8.018,220000.0
2012-08-31 15:40:00,9.52,9.55,9.52,9.55,191000.0,8.018,8.0432,8.018,8.0432,191000.0
2012-08-31 15:50:00,9.54,9.58,9.54,9.55,812000.0,8.0348,8.0685,8.0348,8.0432,812000.0
2012-09-04 09:30:00,9.74,9.79,9.67,9.7,697000.0,8.2033,8.2454,8.1443,8.1696,697000.0
2012-09-04 09:40:00,9.68,9.74,9.67,9.72,464000.0,8.1527,8.2033,8.1443,8.1864,464000.0
2012-09-04 09:50:00,9.71,9.74,9.7,9.73,199000.0,8.178,8.2033,8.1696,8.1948,199000.0
2012-09-04 10:00:00,9.72,9.77,9.72,9.74,558000.0,8.1864,8.2285,8.1864,8.2033,558000.0
2012-09-04 10:10:00,9.74,9.74,9.72,9.72,295000.0,8.2033,8.2033,8.1864,8.1864,295000.0
2012-09-04 10:20:00,9.73,9.75,9.72,9.73,411000.0,8.1948,8.2117,8.1864,8.1948,411000.0
2012-09-04 10:30:00,9.72,9.73,9.7,9.73,357000.0,8.1864,8.1948,8.1696,8.1948,357000.0
2012-09-04 10:40:00,9.73,9.73,9.71,9.72,283000.0,8.1948,8.1948,8.178,8.1864,283000.0
2012-09-04 10:50:00,9.72,9.73,9.7,9.7,218000.0,8.1864,8.1948,8.1696,8.1696,218000.0
2012-09-04 11:00:00,9.7,9.71,9.69,9.7,290000.0,8.1696,8.178,8.1612,8.1696,290000.0
2012-09-04 11:10:00,9.7,9.71,9.69,9.71,176000.0,8.1696,8.178,8.1612,8.178,176000.0
2012-09-04 11:20:00,9.71,9.73,9.7,9.72,157000.0,8.178,8.1948,8.1696,8.1864,157000.0
2012-09-04 11:30:00,9.72,9.72,9.71,9.71,72000.0,8.1864,8.1864,8.178,8.178,72000.0
2012-09-04 11:40:00,9.71,9.71,9.69,9.71,239000.0,8.178,8.178,8.1612,8.178,239000.0
2012-09-04 11:50:00,9.71,9.72,9.71,9.72,157000.0,8.178,8.1864,8.178,8.1864,157000.0
2012-09-04 12:00:00,9.72,9.74,9.71,9.74,174000.0,8.1864,8.2033,8.178,8.2033,174000.0
2012-09-04 12:10:00,9.75,9.77,9.75,9.76,77000.0,8.2117,8.2285,8.2117,8.2201,77000.0
2012-09-04 12:20:00,9.75,9.76,9.73,9.74,131000.0,8.2117,8.2201,8.1948,8.2033,131000.0
2012-09-04 12:30:00,9.74,9.77,9.73,9.77,238000.0,8.2033,8.2285,8.1948,8.2285,238000.0
2012-09-04 12:40:00,9.77,9.78,9.76,9.76,95000.0,8.2285,8.237,8.2201,8.2201,95000.0
2012-09-04 12:50:00,9.75,9.78,9.75,9.78,60000.0,8.2117,8.237,8.2117,8.237,60000.0
2012-09-04 13:00:00,9.78,9.79,9.77,9.79,181000.0,8.237,8.2454,8.2285,8.2454,181000.0
2012-09-04 13:10:00,9.79,9.8,9.79,9.8,165000.0,8.2454,8.2538,8.2454,8.2538,165000.0
2012-09-04 13:20:00,9.8,9.8,9.79,9.8,121000.0,8.2538,8.2538,8.2454,8.2538,121000.0
2012-09-04 13:30:00,9.8,9.81,9.8,9.8,155000.0,8.2538,8.2622,8.2538,8.2538,155000.0
2012-09-04 13:40:00,9.8,9.8,9.78,9.8,145000.0,8.2538,8.2538,8.237,8.2538,145000.0
2012-09-04 13:50:00,9.79,9.82,9.79,9.81,187000.0,8.2454,8.2706,8.2454,8.2622,187000.0
2012-09-04 14:00:00,9.81,9.83,9.8,9.83,190000.0,8.2622,8.2791,8.2538,8.2791,190000.0
2012-09-04 14:10:00,9.83,9.87,9.83,9.87,193000.0,8.2791,8.3128,8.2791,8.3128,193000.0
2012-09-04 14:20:00,9.87,9.9,9.86,9.89,160000.0,8.3128,8.338,8.3043,8.3296,160000.0
2012-09-04 14:30:00,9.89,9.96,9.89,9.93,571000.0,8.3296,8.3886,8.3296,8.3633,571000.0
2012-09-04 14:40:00,9.94,9.95,9.92,9.94,555000.0,8.3717,8.3801,8.3549,8.3717,555000.0
2012-09-04 14:50:00,9.94,9.96,9.94,9.95,208000.0,8.3717,8.3886,8.3717,8.3801,208000.0
2012-09-04 15:00:00,9.95,9.96,9.9,9.93,424000.0,8.3801,8.3886,8.338,8.3633,424000.0
2012-09-04 15:10:00,9.92,9.93,9.91,9.92,161000.0,8.3549,8.3633,8.3464,8.3549,161000.0
2012-09-04 15:20:00,9.92,9.95,9.92,9.95,236000.0,8.3549,8.3801,8.3549,8.3801,236000.0
2012-09-04 15:30:00,9.94,9.95,9.93,9.95,212000.0,8.3717,8.3801,8.3633,8.3801,212000.0
2012-09-04 15:40:00,9.95,9.96,9.94,9.95,270000.0,8.3801,8.3886,8.3717,8.3801,270000.0
2012-09-04 15:50:00,9.95,9.95,9.93,9.95,524000.0,8.3801,8.3801,8.3633,8.3801,524000.0
2012-09-05 09:30:00,9.89,9.93,9.88,9.89,273000.0,8.3296,8.3633,8.3212,8.3296,273000.0
2012-09-05 09:40:00,9.89,9.93,9.88,9.9,249000.0,8.3296,8.3633,8.3212,8.338,249000.0
2012-09-05 09:50:00,9.91,9.92,9.89,9.9,155000.0,8.3464,8.3549,8.3296,8.338,155000.0
2012-09-05 10:00:00,9.9,9.91,9.89,9.9,347000.0,8.338,8.3464,8.3296,8.338,347000.0
2012-09-05 10:10:00,9.9,9.92,9.89,9.89,120000.0,8.338,8.3549,8.3296,8.3296,120000.0
2012-09-05 10:20:00,9.89,9.9,9.88,9.9,243000.0,8.3296,8.338,8.3212,8.338,243000.0
2012-09-05 10:30:00,9.9,9.91,9.88,9.89,218000.0,8.338,8.3464,8.3212,8.3296,218000.0
2012-09-05 10:40:00,9.89,9.89,9.86,9.88,327000.0,8.3296,8.3296,8.3043,8.3212,327000.0
2012-09-05 10:50:00,9.88,9.88,9.87,9.87,127000.0,8.3212,8.3212,8.3128,8.3128,127000.0
2012-09-05 11:00:00,9.87,9.88,9.87,9.88,149000.0,8.3128,8.3212,8.3128,8.3212,149000.0
2012-09-05 11:10:00,9.87,9.87,9.84,9.86,81000.0,8.3128,8.3128,8.2875,8.3043,81000.0
2012-09-05 11:20:00,9.85,9.86,9.85,9.86,81000.0,8.2959,8.3043,8.2959,8.3043,81000.0
2012-09-05 11:30:00,9.86,9.86,9.85,9.85,55000.0,8.3043,8.3043,8.2959,8.2959,55000.0
2012-09-05 11:40:00,9.85,9.85,9.83,9.83,35000.0,8.2959,8.2959,8.2791,8.2791,35000.0
2012-09-05 11:50:00,9.83,9.84,9.83,9.83,58000.0,8.2791,8.2875,8.2791,8.2791,58000.0
2012-09-05 12:00:00,9.83,9.86,9.83,9.86,58000.0,8.2791,8.3043,8.2791,8.3043,58000.0
2012-09-05 12:10:00,9.87,9.88,9.87,9.87,122000.0,8.3128,8.3212,8.3128,8.3128,122000.0
2012-09-05 12:20:00,9.87,9.87,9.85,9.85,62000.0,8.3128,8.3128,8.2959,8.2959,62000.0
2012-09-05 12:30:00,9.85,9.85,9.83,9.84,208000.0,8.2959,8.2959,8.2791,8.2875,208000.0
2012-09-05 12:40:00,9.83,9.85,9.83,9.83,158000.0,8.2791,8.2959,8.2791,8.2791,158000.0
2012-09-05 12:50:00,9.83,9.83,9.82,9.82,47000.0,8.2791,8.2791,8.2706,8.2706,47000.0
2012-09-05 13:00:00,9.82,9.83,9.81,9.81,28000.0,8.2706,8.2791,8.2622,8.2622,28000.0
2012-09-05 13:10:00,9.81,9.82,9.81,9.81,51000.0,8.2622,8.2706,8.2622,8.2622,51000.0
2012-09-05 13:20:00,9.81,9.81,9.8,9.81,43000.0,8.2622,8.2622,8.2538,8.2622,43000.0
2012-09-05 13:30:00,9.81,9.81,9.8,9.8,75000.0,8.2622,8.2622,8.2538,8.2538,75000.0
2012-09-05 13:40:00,9.8,9.8,9.78,9.79,67000.0,8.2538,8.2538,8.237,8.2454,67000.0
2012-09-05 13:50:00,9.79,9.8,9.78,9.8,69000.0,8.2454,8.2538,8.237,8.2538,69000.0
2012-09-05 14:00:00,9.8,9.8,9.79,9.8,49000.0,8.2538,8.2538,8.2454,8.2538,49000.0
2012-09-05 14:10:00,9.8,9.82,9.8,9.82,90000.0,8.2538,8.2706,8.2538,8.2706,90000.0
2012-09-05 14:20:00,9.82,9.85,9.81,9.85,94000.0,8.2706,8.2959,8.2622,8.2959,94000.0
2012-09-05 14:30:00,9.85,9.86,9.84,9.85,121000.0,8.2959,8.3043,8.2875,8.2959,121000.0
2012-09-05 14:40:00,9.85,9.87,9.85,9.86,124000.0,8.2959,8.3128,8.2959,8.3043,124000.0
2012-09-05 14:50:00,9.86,9.88,9.86,9.86,170000.0,8.3043,8.3212,8.3043,8.3043,170000.0
2012-09-05 15:00:00,9.87,9.87,9.83,9.84,104000.0,8.3128,8.3128,8.2791,8.2875,104000.0
2012-09-05 15:10:00,9.84,9.84,9.81,9.82,86000.0,8.2875,8.2875,8.2622,8.2706,86000.0
2012-09-05 15:20:00,9.82,9.82,9.81,9.81,65000.0,8.2706,8.2706,8.2622,8.2622,65000.0
2012-09-05 15:30:00,9.8,9.83,9.8,9.82,121000.0,8.2538,8.2791,8.2538,8.2706,121000.0
2012-09-05 15:40:00,9.82,9.82,9.8,9.81,186000.0,8.2706,8.2706,8.2538,8.2622,186000.0
2012-09-05 15:50:00,9.81,9.83,9.81,9.83,357000.0,8.2622,8.2791,8.2622,8.2791,357000.0
2012-09-06 09:30:00,9.9,9.91,9.86,9.88,174000.0,8.338,8.3464,8.3043,8.3212,174000.0
2012-09-06 09:40:00,9.87,9.88,9.84,9.84,52000.0,8.3128,8.3212,8.2875,8.2875,52000.0
2012-09-06 09:50:00,9.85,9.9,9.85,9.9,126000.0,8.2959,8.338,8.2959,8.338,126000.0
2012-09-06 10:00:00,9.9,9.92,9.88,9.9,134000.0,8.338,8.3549,8.3212,8.338,134000.0
2012-09-06 10:10:00,9.9,9.95,9.9,9.92,79000.0,8.338,8.3801,8.338,8.3549,79000.0
2012-09-06 10:20:00,9.92,9.96,9.92,9.95,83000.0,8.3549,8.3886,8.3549,8.3801,83000.0
2012-09-06 10:30:00,9.95,9.97,9.94,9.97,147000.0,8.3801,8.397,8.3717,8.397,147000.0
2012-09-06 10:40:00,9.97,9.97,9.95,9.96,151000.0,8.397,8.397,8.3801,8.3886,151000.0
2012-09-06 10:50:00,9.96,9.99,9.95,9.98,143000.0,8.3886,8.4138,8.3801,8.4054,143000.0
2012-09-06 11:00:00,9.98,9.99,9.97,9.99,205000.0,8.4054,8.4138,8.397,8.4138,205000.0
2012-09-06 11:10:00,9.99,10.0,9.97,9.98,146000.0,8.4138,8.4222,8.397,8.4054,146000.0
2012-09-06 11:20:00,9.98,10.0,9.98,10.0,127000.0,8.4054,8.4222,8.4054,8.4222,127000.0
2012-09-06 11:30:00,10.0,10.0,9.98,9.99,302000.0,8.4222,8.4222,8.4054,8.4138,302000.0
2012-09-06 11:40:00,9.99,9.99,9.98,9.98,181000.0,8.4138,8.4138,8.4054,8.4054,181000.0
2012-09-06 11:50:00,9.98,10.01,9.98,9.99,90000.0,8.4054,8.4307,8.4054,8.4138,90000.0
2012-09-06 12:00:00,10.0,10.03,10.0,10.02,68000.0,8.4222,8.4475,8.4222,8.4391,68000.0
2012-09-06 12:10:00,10.02,10.03,10.01,10.02,88000.0,8.4391,8.4475,8.4307,8.4391,88000.0
2012-09-06 12:20:00,10.02,10.03,10.01,10.02,159000.0,8.4391,8.4475,8.4307,8.4391,159000.0
2012-09-06 12:30:00,10.02,10.03,10.02,10.03,32000.0,8.4391,8.4475,8.4391,8.4475,32000.0
2012-09-06 12:40:00,10.02,10.02,9.99,9.99,80000.0,8.4391,8.4391,8.4138,8.4138,80000.0
2012-09-06 12:50:00,9.99,10.02,9.99,10.02,43000.0,8.4138,8.4391,8.4138,8.4391,43000.0
2012-09-06 13:00:00,10.01,10.01,10.01,10.01,46000.0,8.4307,8.4307,8.4307,8.4307,46000.0
2012-09-06 13:10:00,10.01,10.01,10.0,10.0,51000.0,8.4307,8.4307,8.4222,8.4222,51000.0
2012-09-06 13:20:00,9.99,10.0,9.99,10.0,43000.0,8.4138,8.4222,8.4138,8.4222,43000.0
2012-09-06 13:30:00,10.0,10.01,10.0,10.01,334000.0,8.4222,8.4307,8.4222,8.4307,334000.0
2012-09-06 13:40:00,10.01,10.02,10.01,10.01,80000.0,8.4307,8.4391,8.4307,8.4307,80000.0
2012-09-06 13:50:00,10.01,10.02,10.01,10.02,32000.0,8.4307,8.4391,8.4307,8.4391,32000.0
2012-09-06 14:00:00,10.02,10.02,10.0,10.0,48000.0,8.4391,8.4391,8.4222,8.4222,48000.0
2012-09-06 14:10:00,10.01,10.02,10.0,10.01,64000.0,8.4307,8.4391,8.4222,8.4307,64000.0
2012-09-06 14:20:00,10.01,10.02,10.0,10.02,100000.0,8.4307,8.4391,8.4222,8.4391,100000.0
2012-09-06 14:30:00,10.02,10.03,10.01,10.01,43000.0,8.4391,8.4475,8.4307,8.4307,43000.0
2012-09-06 14:40:00,10.02,10.03,10.02,10.02,187000.0,8.4391,8.4475,8.4391,8.4391,187000.0
2012-09-06 14:50:00,10.03,10.04,10.02,10.02,151000.0,8.4475,8.4559,8.4391,8.4391,151000.0
2012-09-06 15:00:00,10.02,10.04,10.02,10.04,233000.0,8.4391,8.4559,8.4391,8.4559,233000.0
2012-09-06 15:10:00,10.03,10.05,10.02,10.05,247000.0,8.4475,8.4644,8.4391,8.4644,247000.0
2012-09-06 15:20:00,10.05,10.05,10.04,10.05,159000.0,8.4644,8.4644,8.4559,8.4644,159000.0
2012-09-06 15:30:00,10.05,10.06,10.03,10.05,118000.0,8.4644,8.4728,8.4475,8.4644,118000.0
2012-09-06 15:40:00,10.05,10.07,10.05,10.07,249000.0,8.4644,8.4812,8.4644,8.4812,249000.0
2012-09-06 15:50:00,10.07,10.1,10.07,10.09,589000.0,8.4812,8.5065,8.4812,8.498,589000.0
2012-09-07 09:30:00,10.05,10.05,9.98,10.03,201000.0,8.4644,8.4644,8.4054,8.4475,201000.0
2012-09-07 09:40:00,10.03,10.04,10.02,10.03,37000.0,8.4475,8.4559,8.4391,8.4475,37000.0
2012-09-07 09:50:00,10.03,10.04,10.02,10.04,133000.0,8.4475,8.4559,8.4391,8.4559,133000.0
2012-09-07 10:00:00,10.04,10.05,10.03,10.04,72000.0,8.4559,8.4644,8.4475,8.4559,72000.0
2012-09-07 10:10:00,10.05,10.05,10.03,10.05,75000.0,8.4644,8.4644,8.4475,8.4644,75000.0
2012-09-07 10:20:00,10.04,10.1,10.04,10.1,278000.0,8.4559,8.5065,8.4559,8.5065,278000.0
2012-09-07 10:30:00,10.1,10.13,10.08,10.12,90000.0,8.5065,8.5317,8.4896,8.5233,90000.0
2012-09-07 10:40:00,10.11,10.13,10.11,10.11,83000.0,8.5149,8.5317,8.5149,8.5149,83000.0
2012-09-07 10:50:00,10.11,10.13,10.11,10.11,220000.0,8.5149,8.5317,8.5149,8.5149,220000.0
2012-09-07 11:00:00,10.11,10.11,10.06,10.07,125000.0,8.5149,8.5149,8.4728,8.4812,125000.0
2012-09-07 11:10:00,10.07,10.08,10.01,10.01,214000.0,8.4812,8.4896,8.4307,8.4307,214000.0
2012-09-07 11:20:00,10.01,10.07,10.0,10.05,161000.0,8.4307,8.4812,8.4222,8.4644,161000.0
2012-09-07 11:30:00,10.05,10.05,10.02,10.04,47000.0,8.4644,8.4644,8.4391,8.4559,47000.0
2012-09-07 11:40:00,10.05,10.05,10.04,10.05,36000.0,8.4644,8.4644,8.4559,8.4644,36000.0
2012-09-07 11:50:00,10.04,10.06,10.03,10.06,86000.0,8.4559,8.4728,8.4475,8.4728,86000.0
2012-09-07 12:00:00,10.06,10.07,10.05,10.05,21000.0,8.4728,8.4812,8.4644,8.4644,21000.0
2012-09-07 12:10:00,10.05,10.05,10.03,10.05,43000.0,8.4644,8.4644,8.4475,8.4644,43000.0
2012-09-07 12:20:00,10.04,10.05,10.03,10.03,123000.0,8.4559,8.4644,8.4475,8.4475,123000.0
2012-09-07 12:30:00,10.03,10.08,10.03,10.08,163000.0,8.4475,8.4896,8.4475,8.4896,163000.0
2012-09-07 12:40:00,10.08,10.08,10.05,10.05,44000.0,8.4896,8.4896,8.4644,8.4644,44000.0
2012-09-07 12:50:00,10.05,10.08,10.05,10.07,269000.0,8.4644,8.4896,8.4644,8.4812,269000.0
2012-09-07 13:00:00,10.07,10.07,10.05,10.06,89000.0,8.4812,8.4812,8.4644,8.4728,89000.0
2012-09-07 13:10:00,10.07,10.08,10.06,10.07,85000.0,8.4812,8.4896,8.4728,8.4812,85000.0
2012-09-07 13:20:00,10.07,10.08,10.07,10.07,21000.0,8.4812,8.4896,8.4812,8.4812,21000.0
2012-09-07 13:30:00,10.07,10.07,10.05,10.06,39000.0,8.4812,8.4812,8.4644,8.4728,39000.0
2012-09-07 13:40:00,10.07,10.07,10.06,10.06,23000.0,8.4812,8.4812,8.4728,8.4728,23000.0
2012-09-07 13:50:00,10.06,10.07,10.06,10.07,44000.0,8.4728,8.4812,8.4728,8.4812,44000.0
2012-09-07 14:00:00,10.07,10.08,10.07,10.07,77000.0,8.4812,8.4896,8.4812,8.4812,77000.0
2012-09-07 14:10:00,10.08,10.09,10.08,10.08,70000.0,8.4896,8.498,8.4896,8.4896,70000.0
2012-09-07 14:20:00,10.09,10.09,10.08,10.09,48000.0,8.498,8.498,8.4896,8.498,48000.0
2012-09-07 14:30:00,10.09,10.1,10.08,10.09,72000.0,8.498,8.5065,8.4896,8.498,72000.0
2012-09-07 14:40:00,10.09,10.1,10.08,10.1,41000.0,8.498,8.5065,8.4896,8.5065,41000.0
2012-09-07 14:50:00,10.09,10.09,10.07,10.07,30000.0,8.498,8.498,8.4812,8.4812,30000.0
2012-09-07 15:00:00,10.07,10.08,10.06,10.08,106000.0,8.4812,8.4896,8.4728,8.4896,106000.0
2012-09-07 15:10:00,10.08,10.08,10.06,10.07,135000.0,8.4896,8.4896,8.4728,8.4812,135000.0
2012-09-07 15:20:00,10.08,10.08,10.05,10.06,85000.0,8.4896,8.4896,8.4644,8.4728,85000.0
2012-09-07 15:30:00,10.06,10.08,10.06,10.07,110000.0,8.4728,8.4896,8.4728,8.4812,110000.0
2012-09-07 15:40:00,10.07,10.07,10.06,10.07,55000.0,8.4812,8.4812,8.4728,8.4812,55000.0
2012-09-07 15:50:00,10.07,10.07,10.06,10.06,171000.0,8.4812,8.4812,8.4728,8.4728,171000.0
2012-09-10 09:30:00,9.97,10.04,9.97,10.02,64000.0,8.397,8.4559,8.397,8.4391,64000.0
2012-09-10 09:40:00,10.02,10.02,9.97,10.0,80000.0,8.4391,8.4391,8.397,8.4222,80000.0
2012-09-10 09:50:00,10.01,10.07,10.01,10.04,179000.0,8.4307,8.4812,8.4307,8.4559,179000.0
2012-09-10 10:00:00,10.04,10.08,10.03,10.08,94000.0,8.4559,8.4896,8.4475,8.4896,94000.0
2012-09-10 10:10:00,10.06,10.07,10.02,10.02,38000.0,8.4728,8.4812,8.4391,8.4391,38000.0
2012-09-10 10:20:00,10.02,10.05,10.02,10.02,93000.0,8.4391,8.4644,8.4391,8.4391,93000.0
2012-09-10 10:30:00,10.02,10.02,10.01,10.01,22000.0,8.4391,8.4391,8.4307,8.4307,22000.0
2012-09-10 10:40:00,10.01,10.03,10.01,10.02,28000.0,8.4307,8.4475,8.4307,8.4391,28000.0
2012-09-10 10:50:00,10.02,10.02,10.01,10.01,67000.0,8.4391,8.4391,8.4307,8.4307,67000.0
2012-09-10 11:00:00,10.01,10.02,10.0,10.02,86000.0,8.4307,8.4391,8.4222,8.4391,86000.0
2012-09-10 11:10:00,10.02,10.04,10.01,10.02,298000.0,8.4391,8.4559,8.4307,8.4391,298000.0
2012-09-10 11:20:00,10.02,10.04,10.01,10.04,102000.0,8.4391,8.4559,8.4307,8.4559,102000.0
2012-09-10 11:30:00,10.04,10.06,10.03,10.06,29000.0,8.4559,8.4728,8.4475,8.4728,29000.0
2012-09-10 11:40:00,10.05,10.08,10.05,10.08,47000.0,8.4644,8.4896,8.4644,8.4896,47000.0
2012-09-10 11:50:00,10.08,10.08,10.07,10.07,71000.0,8.4896,8.4896,8.4812,8.4812,71000.0
2012-09-10 12:00:00,10.07,10.08,10.06,10.06,42000.0,8.4812,8.4896,8.4728,8.4728,42000.0
2012-09-10 12:10:00,10.07,10.07,10.06,10.06,58000.0,8.4812,8.4812,8.4728,8.4728,58000.0
2012-09-10 12:20:00,10.06,10.07,10.05,10.05,115000.0,8.4728,8.4812,8.4644,8.4644,115000.0
2012-09-10 12:30:00,10.06,10.07,10.05,10.06,113000.0,8.4728,8.4812,8.4644,8.4728,113000.0
2012-09-10 12:40:00,10.06,10.06,10.05,10.05,99000.0,8.4728,8.4728,8.4644,8.4644,99000.0
2012-09-10 12:50:00,10.05,10.06,10.04,10.06,47000.0,8.4644,8.4728,8.4559,8.4728,47000.0
2012-09-10 13:00:00,10.06,10.09,10.06,10.08,108000.0,8.4728,8.498,8.4728,8.4896,108000.0
2012-09-10 13:10:00,10.07,10.08,10.07,10.07,136000.0,8.4812,8.4896,8.4812,8.4812,136000.0
2012-09-10 13:20:00,10.08,10.08,10.07,10.08,41000.0,8.4896,8.4896,8.4812,8.4896,41000.0
2012-09-10 13:30:00,10.09,10.1,10.08,10.08,57000.0,8.498,8.5065,8.4896,8.4896,57000.0
2012-09-10 13:40:00,10.08,10.1,10.08,10.09,41000.0,8.4896,8.5065,8.4896,8.498,41000.0
2012-09-10 13:50:00,10.08,10.09,10.07,10.07,35000.0,8.4896,8.498,8.4812,8.4812,35000.0
2012-09-10 14:00:00,10.07,10.08,10.07,10.07,33000.0,8.4812,8.4896,8.4812,8.4812,33000.0
2012-09-10 14:10:00,10.07,10.08,10.06,10.07,76000.0,8.4812,8.4896,8.4728,8.4812,76000.0
2012-09-10 14:20:00,10.07,10.08,10.06,10.06,130000.0,8.4812,8.4896,8.4728,8.4728,130000.0
2012-09-10 14:30:00,10.06,10.06,10.05,10.05,107000.0,8.4728,8.4728,8.4644,8.4644,107000.0
2012-09-10 14:40:00,10.05,10.05,10.04,10.05,90000.0,8.4644,8.4644,8.4559,8.4644,90000.0
2012-09-10 14:50:00,10.05,10.05,10.03,10.03,100000.0,8.4644,8.4644,8.4475,8.4475,100000.0
2012-09-10 15:00:00,10.03,10.04,10.03,10.03,120000.0,8.4475,8.4559,8.4475,8.4475,120000.0
2012-09-10 15:10:00,10.03,10.04,10.02,10.03,229000.0,8.4475,8.4559,8.4391,8.4475,229000.0
2012-09-10 15:20:00,10.03,10.04,10.02,10.03,121000.0,8.4475,8.4559,8.4391,8.4475,121000.0
2012-09-10 15:30:00,10.03,10.04,10.02,10.04,90000.0,8.4475,8.4559,8.4391,8.4559,90000.0
2012-09-10 15:40:00,10.03,10.04,10.01,10.02,93000.0,8.4475,8.4559,8.4307,8.4391,93000.0
2012-09-10 15:50:00,10.02,10.05,10.02,10.04,271000.0,8.4391,8.4644,8.4391,8.4559,271000.0
2012-09-11 09:30:00,10.03,10.03,10.0,10.03,71000.0,8.4475,8.4475,8.4222,8.4475,71000.0
2012-09-11 09:40:00,10.03,10.04,10.02,10.04,33000.0,8.4475,8.4559,8.4391,8.4559,33000.0
2012-09-11 09:50:00,10.04,10.05,10.02,10.04,40000.0,8.4559,8.4644,8.4391,8.4559,40000.0
2012-09-11 10:00:00,10.04,10.04,9.99,9.99,76000.0,8.4559,8.4559,8.4138,8.4138,76000.0
2012-09-11 10:10:00,9.99,10.0,9.98,9.98,25000.0,8.4138,8.4222,8.4054,8.4054,25000.0
2012-09-11 10:20:00,9.99,9.99,9.96,9.96,49000.0,8.4138,8.4138,8.3886,8.3886,49000.0
2012-09-11 10:30:00,9.95,9.96,9.92,9.94,309000.0,8.3801,8.3886,8.3549,8.3717,309000.0
2012-09-11 10:40:00,9.94,9.97,9.94,9.96,26000.0,8.3717,8.397,8.3717,8.3886,26000.0
2012-09-11 10:50:00,9.96,9.96,9.94,9.94,48000.0,8.3886,8.3886,8.3717,8.3717,48000.0
2012-09-11 11:00:00,9.94,9.95,9.9,9.91,115000.0,8.3717,8.3801,8.338,8.3464,115000.0
2012-09-11 11:10:00,9.91,9.92,9.91,9.92,50000.0,8.3464,8.3549,8.3464,8.3549,50000.0
2012-09-11 11:20:00,9.93,9.93,9.91,9.92,47000.0,8.3633,8.3633,8.3464,8.3549,47000.0
2012-09-11 11:30:00,9.92,9.92,9.91,9.91,28000.0,8.3549,8.3549,8.3464,8.3464,28000.0
2012-09-11 11:40:00,9.92,9.92,9.9,9.9,119000.0,8.3549,8.3549,8.338,8.338,119000.0
2012-09-11 11:50:00,9.91,9.93,9.9,9.93,23000.0,8.3464,8.3633,8.338,8.3633,23000.0
2012-09-11 12:00:00,9.93,9.95,9.93,9.93,49000.0,8.3633,8.3801,8.3633,8.3633,49000.0
2012-09-11 12:10:00,9.93,9.93,9.91,9.92,19000.0,8.3633,8.3633,8.3464,8.3549,19000.0
2012-09-11 12:20:00,9.91,9.93,9.91,9.93,50000.0,8.3464,8.3633,8.3464,8.3633,50000.0
2012-09-11 12:30:00,9.93,9.93,9.92,9.93,32000.0,8.3633,8.3633,8.3549,8.3633,32000.0
2012-09-11 12:40:00,9.93,9.95,9.93,9.95,42000.0,8.3633,8.3801,8.3633,8.3801,42000.0
2012-09-11 12:50:00,9.95,9.96,9.95,9.96,61000.0,8.3801,8.3886,8.3801,8.3886,61000.0
2012-09-11 13:00:00,9.96,9.96,9.96,9.96,55000.0,8.3886,8.3886,8.3886,8.3886,55000.0
2012-09-11 13:10:00,9.96,9.97,9.95,9.97,68000.0,8.3886,8.397,8.3801,8.397,68000.0
2012-09-11 13:20:00,9.96,9.96,9.95,9.96,46000.0,8.3886,8.3886,8.3801,8.3886,46000.0
2012-09-11 13:30:00,9.96,9.96,9.95,9.95,24000.0,8.3886,8.3886,8.3801,8.3801,24000.0
2012-09-11 13:40:00,9.96,9.97,9.95,9.96,223000.0,8.3886,8.397,8.3801,8.3886,223000.0
2012-09-11 13:50:00,9.96,9.97,9.94,9.94,390000.0,8.3886,8.397,8.3717,8.3717,390000.0
2012-09-11 14:00:00,9.95,9.96,9.95,9.96,180000.0,8.3801,8.3886,8.3801,8.3886,180000.0
2012-09-11 14:10:00,9.95,9.97,9.94,9.95,425000.0,8.3801,8.397,8.3717,8.3801,425000.0
2012-09-11 14:20:00,9.95,9.97,9.95,9.96,293000.0,8.3801,8.397,8.3801,8.3886,293000.0
2012-09-11 14:30:00,9.96,9.96,9.96,9.96,149000.0,8.3886,8.3886,8.3886,8.3886,149000.0
2012-09-11 14:40:00,9.96,9.96,9.93,9.93,95000.0,8.3886,8.3886,8.3633,8.3633,95000.0
2012-09-11 14:50:00,9.93,9.94,9.92,9.92,85000.0,8.3633,8.3717,8.3549,8.3549,85000.0
2012-09-11 15:00:00,9.92,9.93,9.91,9.91,89000.0,8.3549,8.3633,8.3464,8.3464,89000.0
2012-09-11 15:10:00,9.91,9.92,9.91,9.92,38000.0,8.3464,8.3549,8.3464,8.3549,38000.0
2012-09-11 15:20:00,9.92,9.93,9.91,9.92,60000.0,8.3549,8.3633,8.3464,8.3549,60000.0
2012-09-11 15:30:00,9.92,9.94,9.92,9.92,97000.0,8.3549,8.3717,8.3549,8.3549,97000.0
2012-09-11 15:40:00,9.92,9.93,9.91,9.93,155000.0,8.3549,8.3633,8.3464,8.3633,155000.0
2012-09-11 15:50:00,9.93,9.93,9.91,9.93,168000.0,8.3633,8.3633,8.3464,8.3633,168000.0
2012-09-12 09:30:00,9.96,9.97,9.92,9.96,123000.0,8.3886,8.397,8.3549,8.3886,123000.0
2012-09-12 09:40:00,9.96,9.97,9.92,9.93,71000.0,8.3886,8.397,8.3549,8.3633,71000.0
2012-09-12 09:50:00,9.92,9.93,9.86,9.86,70000.0,8.3549,8.3633,8.3043,8.3043,70000.0
2012-09-12 10:00:00,9.87,9.9,9.84,9.86,380000.0,8.3128,8.338,8.2875,8.3043,380000.0
2012-09-12 10:10:00,9.87,9.88,9.84,9.86,285000.0,8.3128,8.3212,8.2875,8.3043,285000.0
2012-09-12 10:20:00,9.87,9.9,9.87,9.87,190000.0,8.3128,8.338,8.3128,8.3128,190000.0
2012-09-12 10:30:00,9.88,9.9,9.84,9.84,262000.0,8.3212,8.338,8.2875,8.2875,262000.0
2012-09-12 10:40:00,9.85,9.87,9.84,9.86,194000.0,8.2959,8.3128,8.2875,8.3043,194000.0
2012-09-12 10:50:00,9.86,9.87,9.83,9.84,54000.0,8.3043,8.3128,8.2791,8.2875,54000.0
2012-09-12 11:00:00,9.85,9.87,9.85,9.85,61000.0,8.2959,8.3128,8.2959,8.2959,61000.0
2012-09-12 11:10:00,9.85,9.85,9.81,9.81,154000.0,8.2959,8.2959,8.2622,8.2622,154000.0
2012-09-12 11:20:00,9.82,9.83,9.81,9.81,117000.0,8.2706,8.2791,8.2622,8.2622,117000.0
2012-09-12 11:30:00,9.82,9.82,9.81,9.81,119000.0,8.2706,8.2706,8.2622,8.2622,119000.0
2012-09-12 11:40:00,9.81,9.81,9.78,9.8,232000.0,8.2622,8.2622,8.237,8.2538,232000.0
2012-09-12 11:50:00,9.81,9.81,9.79,9.8,60000.0,8.2622,8.2622,8.2454,8.2538,60000.0
2012-09-12 12:00:00,9.8,9.8,9.78,9.79,47000.0,8.2538,8.2538,8.237,8.2454,47000.0
2012-09-12 12:10:00,9.79,9.8,9.78,9.8,119000.0,8.2454,8.2538,8.237,8.2538,119000.0
2012-09-12 12:20:00,9.8,9.81,9.79,9.8,165000.0,8.2538,8.2622,8.2454,8.2538,165000.0
2012-09-12 12:30:00,9.8,9.81,9.8,9.8,116000.0,8.2538,8.2622,8.2538,8.2538,116000.0
2012-09-12 12:40:00,9.8,9.8,9.79,9.8,80000.0,8.2538,8.2538,8.2454,8.2538,80000.0
2012-09-12 12:50:00,9.8,9.8,9.79,9.8,79000.0,8.2538,8.2538,8.2454,8.2538,79000.0
2012-09-12 13:00:00,9.8,9.81,9.8,9.8,121000.0,8.2538,8.2622,8.2538,8.2538,121000.0
2012-09-12 13:10:00,9.8,9.8,9.79,9.79,195000.0,8.2538,8.2538,8.2454,8.2454,195000.0
2012-09-12 13:20:00,9.79,9.8,9.79,9.8,86000.0,8.2454,8.2538,8.2454,8.2538,86000.0
2012-09-12 13:30:00,9.8,9.8,9.79,9.8,204000.0,8.2538,8.2538,8.2454,8.2538,204000.0
2012-09-12 13:40:00,9.8,9.8,9.79,9.8,95000.0,8.2538,8.2538,8.2454,8.2538,95000.0
2012-09-12 13:50:00,9.8,9.8,9.79,9.8,120000.0,8.2538,8.2538,8.2454,8.2538,120000.0
2012-09-12 14:00:00,9.79,9.8,9.79,9.8,115000.0,8.2454,8.2538,8.2454,8.2538,115000.0
2012-09-12 14:10:00,9.8,9.8,9.77,9.77,139000.0,8.2538,8.2538,8.2285,8.2285,139000.0
2012-09-12 14:20:00,9.77,9.8,9.77,9.8,77000.0,8.2285,8.2538,8.2285,8.2538,77000.0
2012-09-12 14:30:00,9.8,9.81,9.8,9.81,157000.0,8.2538,8.2622,8.2538,8.2622,157000.0
2012-09-12 14:40:00,9.8,9.83,9.8,9.81,117000.0,8.2538,8.2791,8.2538,8.2622,117000.0
2012-09-12 14:50:00,9.81,9.84,9.81,9.84,45000.0,8.2622,8.2875,8.2622,8.2875,45000.0
2012-09-12 15:00:00,9.83,9.84,9.81,9.83,132000.0,8.2791,8.2875,8.2622,8.2791,132000.0
2012-09-12 15:10:00,9.83,9.84,9.82,9.83,117000.0,8.2791,8.2875,8.2706,8.2791,117000.0
2012-09-12 15:20:00,9.83,9.85,9.82,9.85,85000.0,8.2791,8.2959,8.2706,8.2959,85000.0
2012-09-12 15:30:00,9.85,9.85,9.83,9.85,396000.0,8.2959,8.2959,8.2791,8.2959,396000.0
2012-09-12 15:40:00,9.85,9.86,9.84,9.86,279000.0,8.2959,8.3043,8.2875,8.3043,279000.0
2012-09-12 15:50:00,9.86,9.86,9.85,9.85,561000.0,8.3043,8.3043,8.2959,8.2959,561000.0
2012-09-13 09:30:00,9.8,9.84,9.8,9.82,161000.0,8.2538,8.2875,8.2538,8.2706,161000.0
2012-09-13 09:40:00,9.82,9.82,9.76,9.77,99000.0,8.2706,8.2706,8.2201,8.2285,99000.0
2012-09-13 09:50:00,9.77,9.79,9.71,9.71,85000.0,8.2285,8.2454,8.178,8.178,85000.0
2012-09-13 10:00:00,9.71,9.73,9.68,9.73,80000.0,8.178,8.1948,8.1527,8.1948,80000.0
2012-09-13 10:10:00,9.73,9.74,9.67,9.7,150000.0,8.1948,8.2033,8.1443,8.1696,150000.0
2012-09-13 10:20:00,9.69,9.72,9.68,9.68,156000.0,8.1612,8.1864,8.1527,8.1527,156000.0
2012-09-13 10:30:00,9.68,9.7,9.67,9.7,119000.0,8.1527,8.1696,8.1443,8.1696,119000.0
2012-09-13 10:40:00,9.7,9.71,9.7,9.7,131000.0,8.1696,8.178,8.1696,8.1696,131000.0
2012-09-13 10:50:00,9.69,9.7,9.69,9.69,149000.0,8.1612,8.1696,8.1612,8.1612,149000.0
2012-09-13 11:00:00,9.7,9.71,9.7,9.7,178000.0,8.1696,8.178,8.1696,8.1696,178000.0
2012-09-13 11:10:00,9.7,9.72,9.69,9.7,232000.0,8.1696,8.1864,8.1612,8.1696,232000.0
2012-09-13 11:20:00,9.7,9.7,9.69,9.7,162000.0,8.1696,8.1696,8.1612,8.1696,162000.0
2012-09-13 11:30:00,9.7,9.73,9.69,9.72,194000.0,8.1696,8.1948,8.1612,8.1864,194000.0
2012-09-13 11:40:00,9.72,9.75,9.72,9.74,193000.0,8.1864,8.2117,8.1864,8.2033,193000.0
2012-09-13 11:50:00,9.74,9.75,9.74,9.75,58000.0,8.2033,8.2117,8.2033,8.2117,58000.0
2012-09-13 12:00:00,9.74,9.76,9.72,9.75,167000.0,8.2033,8.2201,8.1864,8.2117,167000.0
2012-09-13 12:10:00,9.75,9.76,9.75,9.75,75000.0,8.2117,8.2201,8.2117,8.2117,75000.0
2012-09-13 12:20:00,9.75,9.76,9.75,9.75,109000.0,8.2117,8.2201,8.2117,8.2117,109000.0
2012-09-13 12:30:00,9.75,9.79,9.75,9.77,144000.0,8.2117,8.2454,8.2117,8.2285,144000.0
2012-09-13 12:40:00,9.77,9.81,9.77,9.8,78000.0,8.2285,8.2622,8.2285,8.2538,78000.0
2012-09-13 12:50:00,9.8,9.81,9.78,9.81,61000.0,8.2538,8.2622,8.237,8.2622,61000.0
2012-09-13 13:00:00,9.8,9.87,9.8,9.87,245000.0,8.2538,8.3128,8.2538,8.3128,245000.0
2012-09-13 13:10:00,9.87,9.89,9.86,9.88,276000.0,8.3128,8.3296,8.3043,8.3212,276000.0
2012-09-13 13:20:00,9.88,9.92,9.88,9.91,73000.0,8.3212,8.3549,8.3212,8.3464,73000.0
2012-09-13 13:30:00,9.91,9.92,9.9,9.9,130000.0,8.3464,8.3549,8.338,8.338,130000.0
2012-09-13 13:40:00,9.9,9.9,9.9,9.9,109000.0,8.338,8.338,8.338,8.338,109000.0
2012-09-13 13:50:00,9.9,9.9,9.87,9.88,76000.0,8.338,8.338,8.3128,8.3212,76000.0
2012-09-13 14:00:00,9.88,9.89,9.86,9.86,63000.0,8.3212,8.3296,8.3043,8.3043,63000.0
2012-09-13 14:10:00,9.86,9.88,9.86,9.86,124000.0,8.3043,8.3212,8.3043,8.3043,124000.0
2012-09-13 14:20:00,9.86,9.9,9.86,9.87,242000.0,8.3043,8.338,8.3043,8.3128,242000.0
2012-09-13 14:30:00,9.87,9.88,9.86,9.86,181000.0,8.3128,8.3212,8.3043,8.3043,181000.0
2012-09-13 14:40:00,9.86,9.87,9.83,9.84,216000.0,8.3043,8.3128,8.2791,8.2875,216000.0
2012-09-13 14:50:00,9.83,9.84,9.81,9.82,197000.0,8.2791,8.2875,8.2622,8.2706,197000.0
2012-09-13 15:00:00,9.82,9.82,9.8,9.81,234000.0,8.2706,8.2706,8.2538,8.2622,234000.0
2012-09-13 15:10:00,9.81,9.82,9.78,9.79,215000.0,8.2622,8.2706,8.237,8.2454,215000.0
2012-09-13 15:20:00,9.79,9.81,9.79,9.8,242000.0,8.2454,8.2622,8.2454,8.2538,242000.0
2012-09-13 15:30:00,9.8,9.81,9.79,9.8,296000.0,8.2538,8.2622,8.2454,8.2538,296000.0
2012-09-13 15:40:00,9.8,9.81,9.78,9.79,387000.0,8.2538,8.2622,8.237,8.2454,387000.0
2012-09-13 15:50:00,9.78,9.79,9.76,9.77,722000.0,8.237,8.2454,8.2201,8.2285,722000.0
2012-09-14 09:30:00,9.81,9.87,9.78,9.83,147000.0,8.2622,8.3128,8.237,8.2791,147000.0
2012-09-14 09:40:00,9.84,9.84,9.76,9.83,113000.0,8.2875,8.2875,8.2201,8.2791,113000.0
2012-09-14 09:50:00,9.82,9.87,9.8,9.84,290000.0,8.2706,8.3128,8.2538,8.2875,290000.0
2012-09-14 10:00:00,9.84,9.86,9.84,9.85,122000.0,8.2875,8.3043,8.2875,8.2959,122000.0
2012-09-14 10:10:00,9.85,9.85,9.82,9.83,91000.0,8.2959,8.2959,8.2706,8.2791,91000.0
2012-09-14 10:20:00,9.84,9.85,9.8,9.8,53000.0,8.2875,8.2959,8.2538,8.2538,53000.0
2012-09-14 10:30:00,9.81,9.84,9.81,9.82,119000.0,8.2622,8.2875,8.2622,8.2706,119000.0
2012-09-14 10:40:00,9.82,9.82,9.75,9.75,233000.0,8.2706,8.2706,8.2117,8.2117,233000.0
2012-09-14 10:50:00,9.76,9.76,9.72,9.72,170000.0,8.2201,8.2201,8.1864,8.1864,170000.0
2012-09-14 11:00:00,9.72,9.76,9.72,9.74,106000.0,8.1864,8.2201,8.1864,8.2033,106000.0
2012-09-14 11:10:00,9.74,9.76,9.74,9.75,81000.0,8.2033,8.2201,8.2033,8.2117,81000.0
2012-09-14 11:20:00,9.75,9.78,9.75,9.77,137000.0,8.2117,8.237,8.2117,8.2285,137000.0
2012-09-14 11:30:00,9.77,9.78,9.72,9.73,155000.0,8.2285,8.237,8.1864,8.1948,155000.0
2012-09-14 11:40:00,9.73,9.74,9.72,9.72,127000.0,8.1948,8.2033,8.1864,8.1864,127000.0
2012-09-14 11:50:00,9.72,9.73,9.7,9.71,146000.0,8.1864,8.1948,8.1696,8.178,146000.0
2012-09-14 12:00:00,9.71,9.75,9.71,9.72,122000.0,8.178,8.2117,8.178,8.1864,122000.0
2012-09-14 12:10:00,9.72,9.72,9.71,9.71,128000.0,8.1864,8.1864,8.178,8.178,128000.0
2012-09-14 12:20:00,9.71,9.73,9.7,9.7,80000.0,8.178,8.1948,8.1696,8.1696,80000.0
2012-09-14 12:30:00,9.71,9.75,9.7,9.75,102000.0,8.178,8.2117,8.1696,8.2117,102000.0
2012-09-14 12:40:00,9.75,9.75,9.74,9.74,75000.0,8.2117,8.2117,8.2033,8.2033,75000.0
2012-09-14 12:50:00,9.74,9.74,9.72,9.72,123000.0,8.2033,8.2033,8.1864,8.1864,123000.0
2012-09-14 13:00:00,9.72,9.74,9.72,9.74,85000.0,8.1864,8.2033,8.1864,8.2033,85000.0
2012-09-14 13:10:00,9.75,9.76,9.74,9.75,87000.0,8.2117,8.2201,8.2033,8.2117,87000.0
2012-09-14 13:20:00,9.75,9.75,9.74,9.74,41000.0,8.2117,8.2117,8.2033,8.2033,41000.0
2012-09-14 13:30:00,9.74,9.74,9.72,9.72,72000.0,8.2033,8.2033,8.1864,8.1864,72000.0
2012-09-14 13:40:00,9.72,9.72,9.7,9.7,94000.0,8.1864,8.1864,8.1696,8.1696,94000.0
2012-09-14 13:50:00,9.7,9.71,9.69,9.69,77000.0,8.1696,8.178,8.1612,8.1612,77000.0
2012-09-14 14:00:00,9.7,9.71,9.69,9.69,69000.0,8.1696,8.178,8.1612,8.1612,69000.0
2012-09-14 14:10:00,9.69,9.7,9.69,9.69,62000.0,8.1612,8.1696,8.1612,8.1612,62000.0
2012-09-14 14:20:00,9.7,9.7,9.69,9.69,78000.0,8.1696,8.1696,8.1612,8.1612,78000.0
2012-09-14 14:30:00,9.69,9.7,9.69,9.69,69000.0,8.1612,8.1696,8.1612,8.1612,69000.0
2012-09-14 14:40:00,9.69,9.69,9.68,9.68,97000.0,8.1612,8.1612,8.1527,8.1527,97000.0
2012-09-14 14:50:00,9.68,9.71,9.68,9.7,76000.0,8.1527,8.178,8.1527,8.1696,76000.0
2012-09-14 15:00:00,9.7,9.7,9.68,9.68,88000.0,8.1696,8.1696,8.1527,8.1527,88000.0
2012-09-14 15:10:00,9.68,9.69,9.68,9.68,127000.0,8.1527,8.1612,8.1527,8.1527,127000.0
2012-09-14 15:20:00,9.69,9.7,9.68,9.7,180000.0,8.1612,8.1696,8.1527,8.1696,180000.0
2012-09-14 15:30:00,9.7,9.71,9.69,9.69,147000.0,8.1696,8.178,8.1612,8.1612,147000.0
2012-09-14 15:40:00,9.69,9.7,9.69,9.69,178000.0,8.1612,8.1696,8.1612,8.1612,178000.0
2012-09-14 15:50:00,9.7,9.71,9.69,9.7,380000.0,8.1696,8.178,8.1612,8.1696,380000.0
2012-09-17 09:30:00,9.68,9.74,9.68,9.73,180000.0,8.1527,8.2033,8.1527,8.1948,180000.0
2012-09-17 09:40:00,9.74,9.77,9.74,9.75,94000.0,8.2033,8.2285,8.2033,8.2117,94000.0
2012-09-17 09:50:00,9.75,9.76,9.71,9.71,57000.0,8.2117,8.2201,8.178,8.178,57000.0
2012-09-17 10:00:00,9.71,9.73,9.7,9.72,104000.0,8.178,8.1948,8.1696,8.1864,104000.0
2012-09-17 10:10:00,9.72,9.73,9.72,9.72,175000.0,8.1864,8.1948,8.1864,8.1864,175000.0
2012-09-17 10:20:00,9.72,9.73,9.7,9.72,64000.0,8.1864,8.1948,8.1696,8.1864,64000.0
2012-09-17 10:30:00,9.71,9.72,9.69,9.7,147000.0,8.178,8.1864,8.1612,8.1696,147000.0
2012-09-17 10:40:00,9.7,9.72,9.7,9.71,65000.0,8.1696,8.1864,8.1696,8.178,65000.0
2012-09-17 10:50:00,9.71,9.73,9.71,9.71,118000.0,8.178,8.1948,8.178,8.178,118000.0
2012-09-17 11:00:00,9.71,9.74,9.71,9.74,57000.0,8.178,8.2033,8.178,8.2033,57000.0
2012-09-17 11:10:00,9.73,9.75,9.73,9.74,61000.0,8.1948,8.2117,8.1948,8.2033,61000.0
2012-09-17 11:20:00,9.75,9.76,9.75,9.76,107000.0,8.2117,8.2201,8.2117,8.2201,107000.0
2012-09-17 11:30:00,9.76,9.76,9.75,9.75,22000.0,8.2201,8.2201,8.2117,8.2117,22000.0
2012-09-17 11:40:00,9.75,9.76,9.74,9.75,27000.0,8.2117,8.2201,8.2033,8.2117,27000.0
2012-09-17 11:50:00,9.76,9.77,9.75,9.77,233000.0,8.2201,8.2285,8.2117,8.2285,233000.0
2012-09-17 12:00:00,9.77,9.77,9.75,9.76,88000.0,8.2285,8.2285,8.2117,8.2201,88000.0
2012-09-17 12:10:00,9.76,9.77,9.76,9.76,14000.0,8.2201,8.2285,8.2201,8.2201,14000.0
2012-09-17 12:20:00,9.76,9.77,9.75,9.75,33000.0,8.2201,8.2285,8.2117,8.2117,33000.0
2012-09-17 12:30:00,9.75,9.75,9.74,9.75,11000.0,8.2117,8.2117,8.2033,8.2117,11000.0
2012-09-17 12:40:00,9.74,9.74,9.73,9.73,31000.0,8.2033,8.2033,8.1948,8.1948,31000.0
2012-09-17 12:50:00,9.74,9.74,9.72,9.72,15000.0,8.2033,8.2033,8.1864,8.1864,15000.0
2012-09-17 13:00:00,9.72,9.73,9.72,9.73,23000.0,8.1864,8.1948,8.1864,8.1948,23000.0
2012-09-17 13:10:00,9.73,9.74,9.73,9.73,19000.0,8.1948,8.2033,8.1948,8.1948,19000.0
2012-09-17 13:20:00,9.73,9.73,9.72,9.72,21000.0,8.1948,8.1948,8.1864,8.1864,21000.0
2012-09-17 13:30:00,9.72,9.73,9.72,9.72,18000.0,8.1864,8.1948,8.1864,8.1864,18000.0
2012-09-17 13:40:00,9.72,9.72,9.71,9.72,29000.0,8.1864,8.1864,8.178,8.1864,29000.0
2012-09-17 13:50:00,9.71,9.73,9.71,9.73,60000.0,8.178,8.1948,8.178,8.1948,60000.0
2012-09-17 14:00:00,9.73,9.73,9.72,9.73,62000.0,8.1948,8.1948,8.1864,8.1948,62000.0
2012-09-17 14:10:00,9.73,9.74,9.73,9.74,25000.0,8.1948,8.2033,8.1948,8.2033,25000.0
2012-09-17 14:20:00,9.73,9.75,9.73,9.74,83000.0,8.1948,8.2117,8.1948,8.2033,83000.0
2012-09-17 14:30:00,9.74,9.75,9.74,9.75,23000.0,8.2033,8.2117,8.2033,8.2117,23000.0
2012-09-17 14:40:00,9.75,9.76,9.74,9.76,62000.0,8.2117,8.2201,8.2033,8.2201,62000.0
2012-09-17 14:50:00,9.76,9.76,9.75,9.76,167000.0,8.2201,8.2201,8.2117,8.2201,167000.0
2012-09-17 15:00:00,9.75,9.77,9.75,9.77,76000.0,8.2117,8.2285,8.2117,8.2285,76000.0
2012-09-17 15:10:00,9.77,9.77,9.76,9.76,64000.0,8.2285,8.2285,8.2201,8.2201,64000.0
2012-09-17 15:20:00,9.76,9.78,9.76,9.77,261000.0,8.2201,8.237,8.2201,8.2285,261000.0
2012-09-17 15:30:00,9.77,9.78,9.76,9.77,117000.0,8.2285,8.237,8.2201,8.2285,117000.0
2012-09-17 15:40:00,9.77,9.79,9.77,9.78,90000.0,8.2285,8.2454,8.2285,8.237,90000.0
2012-09-17 15:50:00,9.78,9.79,9.76,9.78,361000.0,8.237,8.2454,8.2201,8.237,361000.0
2012-09-18 09:30:00,9.79,9.8,9.71,9.75,70000.0,8.2454,8.2538,8.178,8.2117,70000.0
2012-09-18 09:40:00,9.74,9.78,9.74,9.76,75000.0,8.2033,8.237,8.2033,8.2201,75000.0
2012-09-18 09:50:00,9.76,9.79,9.76,9.79,174000.0,8.2201,8.2454,8.2201,8.2454,174000.0
2012-09-18 10:00:00,9.78,9.79,9.74,9.75,268000.0,8.237,8.2454,8.2033,8.2117,268000.0
2012-09-18 10:10:00,9.75,9.76,9.74,9.74,149000.0,8.2117,8.2201,8.2033,8.2033,149000.0
2012-09-18 10:20:00,9.74,9.74,9.73,9.73,82000.0,8.2033,8.2033,8.1948,8.1948,82000.0
2012-09-18 10:30:00,9.73,9.74,9.72,9.74,38000.0,8.1948,8.2033,8.1864,8.2033,38000.0
2012-09-18 10:40:00,9.74,9.74,9.7,9.7,134000.0,8.2033,8.2033,8.1696,8.1696,134000.0
2012-09-18 10:50:00,9.7,9.7,9.63,9.66,248000.0,8.1696,8.1696,8.1106,8.1359,248000.0
2012-09-18 11:00:00,9.66,9.68,9.64,9.64,134000.0,8.1359,8.1527,8.119,8.119,134000.0
2012-09-18 11:10:00,9.65,9.68,9.65,9.67,71000.0,8.1275,8.1527,8.1275,8.1443,71000.0
2012-09-18 11:20:00,9.67,9.68,9.66,9.66,97000.0,8.1443,8.1527,8.1359,8.1359,97000.0
2012-09-18 11:30:00,9.66,9.66,9.65,9.66,26000.0,8.1359,8.1359,8.1275,8.1359,26000.0
2012-09-18 11:40:00,9.66,9.68,9.66,9.68,86000.0,8.1359,8.1527,8.1359,8.1527,86000.0
2012-09-18 11:50:00,9.68,9.69,9.67,9.68,90000.0,8.1527,8.1612,8.1443,8.1527,90000.0
2012-09-18 12:00:00,9.67,9.69,9.67,9.69,39000.0,8.1443,8.1612,8.1443,8.1612,39000.0
2012-09-18 12:10:00,9.68,9.68,9.64,9.65,90000.0,8.1527,8.1527,8.119,8.1275,90000.0
2012-09-18 12:20:00,9.65,9.67,9.64,9.67,91000.0,8.1275,8.1443,8.119,8.1443,91000.0
2012-09-18 12:30:00,9.67,9.67,9.65,9.65,72000.0,8.1443,8.1443,8.1275,8.1275,72000.0
2012-09-18 12:40:00,9.66,9.67,9.66,9.66,69000.0,8.1359,8.1443,8.1359,8.1359,69000.0
2012-09-18 12:50:00,9.66,9.67,9.66,9.67,101000.0,8.1359,8.1443,8.1359,8.1443,101000.0
2012-09-18 13:00:00,9.67,9.67,9.66,9.67,50000.0,8.1443,8.1443,8.1359,8.1443,50000.0
2012-09-18 13:10:00,9.68,9.69,9.67,9.69,112000.0,8.1527,8.1612,8.1443,8.1612,112000.0
2012-09-18 13:20:00,9.69,9.69,9.69,9.69,63000.0,8.1612,8.1612,8.1612,8.1612,63000.0
2012-09-18 13:30:00,9.69,9.69,9.68,9.69,84000.0,8.1612,8.1612,8.1527,8.1612,84000.0
2012-09-18 13:40:00,9.69,9.69,9.68,9.69,26000.0,8.1612,8.1612,8.1527,8.1612,26000.0
2012-09-18 13:50:00,9.69,9.69,9.68,9.69,81000.0,8.1612,8.1612,8.1527,8.1612,81000.0
2012-09-18 14:00:00,9.69,9.7,9.68,9.69,59000.0,8.1612,8.1696,8.1527,8.1612,59000.0
2012-09-18 14:10:00,9.69,9.7,9.68,9.69,21000.0,8.1612,8.1696,8.1527,8.1612,21000.0
2012-09-18 14:20:00,9.69,9.7,9.69,9.69,277000.0,8.1612,8.1696,8.1612,8.1612,277000.0
2012-09-18 14:30:00,9.69,9.69,9.67,9.69,88000.0,8.1612,8.1612,8.1443,8.1612,88000.0
2012-09-18 14:40:00,9.69,9.7,9.68,9.69,56000.0,8.1612,8.1696,8.1527,8.1612,56000.0
2012-09-18 14:50:00,9.69,9.7,9.68,9.68,24000.0,8.1612,8.1696,8.1527,8.1527,24000.0
2012-09-18 15:00:00,9.68,9.71,9.68,9.7,70000.0,8.1527,8.178,8.1527,8.1696,70000.0
2012-09-18 15:10:00,9.7,9.7,9.69,9.7,211000.0,8.1696,8.1696,8.1612,8.1696,211000.0
2012-09-18 15:20:00,9.7,9.71,9.69,9.7,124000.0,8.1696,8.178,8.1612,8.1696,124000.0
2012-09-18 15:30:00,9.7,9.71,9.7,9.7,263000.0,8.1696,8.178,8.1696,8.1696,263000.0
2012-09-18 15:40:00,9.7,9.71,9.69,9.7,301000.0,8.1696,8.178,8.1612,8.1696,301000.0
2012-09-18 15:50:00,9.7,9.7,9.67,9.69,852000.0,8.1696,8.1696,8.1443,8.1612,852000.0
2012-09-19 09:30:00,9.68,9.72,9.68,9.7,97000.0,8.1527,8.1864,8.1527,8.1696,97000.0
2012-09-19 09:40:00,9.7,9.7,9.68,9.7,21000.0,8.1696,8.1696,8.1527,8.1696,21000.0
2012-09-19 09:50:00,9.7,9.7,9.69,9.7,64000.0,8.1696,8.1696,8.1612,8.1696,64000.0
2012-09-19 10:00:00,9.7,9.74,9.7,9.73,253000.0,8.1696,8.2033,8.1696,8.1948,253000.0
2012-09-19 10:10:00,9.73,9.73,9.71,9.72,97000.0,8.1948,8.1948,8.178,8.1864,97000.0
2012-09-19 10:20:00,9.72,9.72,9.7,9.7,60000.0,8.1864,8.1864,8.1696,8.1696,60000.0
2012-09-19 10:30:00,9.69,9.71,9.66,9.71,80000.0,8.1612,8.178,8.1359,8.178,80000.0
2012-09-19 10:40:00,9.7,9.71,9.69,9.7,62000.0,8.1696,8.178,8.1612,8.1696,62000.0
2012-09-19 10:50:00,9.7,9.72,9.7,9.71,75000.0,8.1696,8.1864,8.1696,8.178,75000.0
2012-09-19 11:00:00,9.71,9.71,9.7,9.7,24000.0,8.178,8.178,8.1696,8.1696,24000.0
2012-09-19 11:10:00,9.7,9.71,9.69,9.7,93000.0,8.1696,8.178,8.1612,8.1696,93000.0
2012-09-19 11:20:00,9.7,9.72,9.7,9.7,72000.0,8.1696,8.1864,8.1696,8.1696,72000.0
2012-09-19 11:30:00,9.7,9.72,9.7,9.71,141000.0,8.1696,8.1864,8.1696,8.178,141000.0
2012-09-19 11:40:00,9.71,9.72,9.71,9.71,83000.0,8.178,8.1864,8.178,8.178,83000.0
2012-09-19 11:50:00,9.71,9.72,9.71,9.71,78000.0,8.178,8.1864,8.178,8.178,78000.0
2012-09-19 12:00:00,9.71,9.72,9.68,9.71,1133000.0,8.178,8.1864,8.1527,8.178,1133000.0
2012-09-19 12:10:00,9.71,9.72,9.68,9.71,695000.0,8.178,8.1864,8.1527,8.178,695000.0
2012-09-19 12:20:00,9.72,9.72,9.71,9.71,144000.0,8.1864,8.1864,8.178,8.178,144000.0
2012-09-19 12:30:00,9.72,9.72,9.71,9.71,110000.0,8.1864,8.1864,8.178,8.178,110000.0
2012-09-19 12:40:00,9.72,9.72,9.71,9.72,146000.0,8.1864,8.1864,8.178,8.1864,146000.0
2012-09-19 12:50:00,9.72,9.73,9.72,9.73,49000.0,8.1864,8.1948,8.1864,8.1948,49000.0
2012-09-19 13:00:00,9.73,9.73,9.71,9.71,49000.0,8.1948,8.1948,8.178,8.178,49000.0
2012-09-19 13:10:00,9.71,9.72,9.71,9.72,46000.0,8.178,8.1864,8.178,8.1864,46000.0
2012-09-19 13:20:00,9.72,9.76,9.72,9.76,325000.0,8.1864,8.2201,8.1864,8.2201,325000.0
2012-09-19 13:30:00,9.77,9.77,9.76,9.76,68000.0,8.2285,8.2285,8.2201,8.2201,68000.0
2012-09-19 13:40:00,9.76,9.78,9.76,9.76,148000.0,8.2201,8.237,8.2201,8.2201,148000.0
2012-09-19 13:50:00,9.76,9.76,9.75,9.76,82000.0,8.2201,8.2201,8.2117,8.2201,82000.0
2012-09-19 14:00:00,9.76,9.76,9.73,9.73,70000.0,8.2201,8.2201,8.1948,8.1948,70000.0
2012-09-19 14:10:00,9.73,9.74,9.72,9.73,198000.0,8.1948,8.2033,8.1864,8.1948,198000.0
2012-09-19 14:20:00,9.73,9.74,9.72,9.72,72000.0,8.1948,8.2033,8.1864,8.1864,72000.0
2012-09-19 14:30:00,9.72,9.73,9.72,9.73,59000.0,8.1864,8.1948,8.1864,8.1948,59000.0
2012-09-19 14:40:00,9.73,9.73,9.72,9.73,39000.0,8.1948,8.1948,8.1864,8.1948,39000.0
2012-09-19 14:50:00,9.73,9.74,9.72,9.73,44000.0,8.1948,8.2033,8.1864,8.1948,44000.0
2012-09-19 15:00:00,9.73,9.73,9.72,9.72,74000.0,8.1948,8.1948,8.1864,8.1864,74000.0
2012-09-19 15:10:00,9.72,9.72,9.72,9.72,85000.0,8.1864,8.1864,8.1864,8.1864,85000.0
2012-09-19 15:20:00,9.72,9.72,9.71,9.72,105000.0,8.1864,8.1864,8.178,8.1864,105000.0
2012-09-19 15:30:00,9.72,9.72,9.71,9.72,82000.0,8.1864,8.1864,8.178,8.1864,82000.0
2012-09-19 15:40:00,9.72,9.72,9.71,9.71,141000.0,8.1864,8.1864,8.178,8.178,141000.0
2012-09-19 15:50:00,9.72,9.72,9.69,9.7,350000.0,8.1864,8.1864,8.1612,8.1696,350000.0
2012-09-20 09:30:00,9.65,9.69,9.6,9.61,118000.0,8.1275,8.1612,8.0854,8.0938,118000.0
2012-09-20 09:40:00,9.61,9.62,9.55,9.56,169000.0,8.0938,8.1022,8.0432,8.0517,169000.0
2012-09-20 09:50:00,9.56,9.59,9.55,9.59,153000.0,8.0517,8.0769,8.0432,8.0769,153000.0
2012-09-20 10:00:00,9.59,9.62,9.57,9.62,54000.0,8.0769,8.1022,8.0601,8.1022,54000.0
2012-09-20 10:10:00,9.61,9.67,9.6,9.65,285000.0,8.0938,8.1443,8.0854,8.1275,285000.0
2012-09-20 10:20:00,9.65,9.66,9.63,9.65,25000.0,8.1275,8.1359,8.1106,8.1275,25000.0
2012-09-20 10:30:00,9.66,9.66,9.64,9.66,67000.0,8.1359,8.1359,8.119,8.1359,67000.0
2012-09-20 10:40:00,9.66,9.68,9.65,9.67,138000.0,8.1359,8.1527,8.1275,8.1443,138000.0
2012-09-20 10:50:00,9.67,9.69,9.66,9.69,308000.0,8.1443,8.1612,8.1359,8.1612,308000.0
2012-09-20 11:00:00,9.69,9.7,9.67,9.67,218000.0,8.1612,8.1696,8.1443,8.1443,218000.0
2012-09-20 11:10:00,9.67,9.68,9.66,9.67,32000.0,8.1443,8.1527,8.1359,8.1443,32000.0
2012-09-20 11:20:00,9.67,9.67,9.66,9.67,14000.0,8.1443,8.1443,8.1359,8.1443,14000.0
2012-09-20 11:30:00,9.65,9.66,9.65,9.66,24000.0,8.1275,8.1359,8.1275,8.1359,24000.0
2012-09-20 11:40:00,9.66,9.67,9.66,9.66,23000.0,8.1359,8.1443,8.1359,8.1359,23000.0
2012-09-20 11:50:00,9.67,9.67,9.66,9.67,47000.0,8.1443,8.1443,8.1359,8.1443,47000.0
2012-09-20 12:00:00,9.67,9.67,9.66,9.66,26000.0,8.1443,8.1443,8.1359,8.1359,26000.0
2012-09-20 12:10:00,9.66,9.67,9.65,9.66,112000.0,8.1359,8.1443,8.1275,8.1359,112000.0
2012-09-20 12:20:00,9.67,9.67,9.66,9.66,7000.0,8.1443,8.1443,8.1359,8.1359,7000.0
2012-09-20 12:30:00,9.66,9.66,9.63,9.63,191000.0,8.1359,8.1359,8.1106,8.1106,191000.0
2012-09-20 12:40:00,9.62,9.63,9.62,9.62,17000.0,8.1022,8.1106,8.1022,8.1022,17000.0
2012-09-20 12:50:00,9.62,9.65,9.62,9.65,174000.0,8.1022,8.1275,8.1022,8.1275,174000.0
2012-09-20 13:00:00,9.65,9.65,9.63,9.64,218000.0,8.1275,8.1275,8.1106,8.119,218000.0
2012-09-20 13:10:00,9.64,9.66,9.63,9.65,94000.0,8.119,8.1359,8.1106,8.1275,94000.0
2012-09-20 13:20:00,9.65,9.66,9.64,9.66,63000.0,8.1275,8.1359,8.119,8.1359,63000.0
2012-09-20 13:30:00,9.65,9.7,9.65,9.7,185000.0,8.1275,8.1696,8.1275,8.1696,185000.0
2012-09-20 13:40:00,9.69,9.74,9.69,9.72,364000.0,8.1612,8.2033,8.1612,8.1864,364000.0
2012-09-20 13:50:00,9.72,9.72,9.69,9.7,54000.0,8.1864,8.1864,8.1612,8.1696,54000.0
2012-09-20 14:00:00,9.7,9.7,9.69,9.7,14000.0,8.1696,8.1696,8.1612,8.1696,14000.0
2012-09-20 14:10:00,9.7,9.72,9.7,9.71,67000.0,8.1696,8.1864,8.1696,8.178,67000.0
2012-09-20 14:20:00,9.71,9.72,9.71,9.72,16000.0,8.178,8.1864,8.178,8.1864,16000.0
2012-09-20 14:30:00,9.71,9.72,9.7,9.7,37000.0,8.178,8.1864,8.1696,8.1696,37000.0
2012-09-20 14:40:00,9.71,9.71,9.68,9.69,79000.0,8.178,8.178,8.1527,8.1612,79000.0
2012-09-20 14:50:00,9.69,9.71,9.68,9.7,76000.0,8.1612,8.178,8.1527,8.1696,76000.0
2012-09-20 15:00:00,9.7,9.7,9.69,9.7,44000.0,8.1696,8.1696,8.1612,8.1696,44000.0
2012-09-20 15:10:00,9.69,9.7,9.67,9.68,239000.0,8.1612,8.1696,8.1443,8.1527,239000.0
2012-09-20 15:20:00,9.68,9.69,9.67,9.69,85000.0,8.1527,8.1612,8.1443,8.1612,85000.0
2012-09-20 15:30:00,9.68,9.69,9.67,9.67,77000.0,8.1527,8.1612,8.1443,8.1443,77000.0
2012-09-20 15:40:00,9.68,9.68,9.66,9.66,145000.0,8.1527,8.1527,8.1359,8.1359,145000.0
2012-09-20 15:50:00,9.67,9.7,9.67,9.69,129000.0,8.1443,8.1696,8.1443,8.1612,129000.0
2012-09-21 09:30:00,9.76,9.78,9.72,9.76,1187000.0,8.2201,8.237,8.1864,8.2201,1187000.0
2012-09-21 09:40:00,9.75,9.75,9.69,9.71,29000.0,8.2117,8.2117,8.1612,8.178,29000.0
2012-09-21 09:50:00,9.71,9.72,9.71,9.71,15000.0,8.178,8.1864,8.178,8.178,15000.0
2012-09-21 10:00:00,9.72,9.74,9.72,9.73,33000.0,8.1864,8.2033,8.1864,8.1948,33000.0
2012-09-21 10:10:00,9.74,9.76,9.73,9.74,109000.0,8.2033,8.2201,8.1948,8.2033,109000.0
2012-09-21 10:20:00,9.74,9.75,9.73,9.73,199000.0,8.2033,8.2117,8.1948,8.1948,199000.0
2012-09-21 10:30:00,9.73,9.74,9.72,9.74,234000.0,8.1948,8.2033,8.1864,8.2033,234000.0
2012-09-21 10:40:00,9.73,9.73,9.72,9.73,24000.0,8.1948,8.1948,8.1864,8.1948,24000.0
2012-09-21 10:50:00,9.73,9.74,9.73,9.73,75000.0,8.1948,8.2033,8.1948,8.1948,75000.0
2012-09-21 11:00:00,9.73,9.74,9.73,9.74,20000.0,8.1948,8.2033,8.1948,8.2033,20000.0
2012-09-21 11:10:00,9.74,9.75,9.74,9.74,53000.0,8.2033,8.2117,8.2033,8.2033,53000.0
2012-09-21 11:20:00,9.74,9.75,9.74,9.74,38000.0,8.2033,8.2117,8.2033,8.2033,38000.0
2012-09-21 11:30:00,9.75,9.75,9.75,9.75,24000.0,8.2117,8.2117,8.2117,8.2117,24000.0
2012-09-21 11:40:00,9.75,9.76,9.74,9.76,205000.0,8.2117,8.2201,8.2033,8.2201,205000.0
2012-09-21 11:50:00,9.75,9.76,9.75,9.76,8000.0,8.2117,8.2201,8.2117,8.2201,8000.0
2012-09-21 12:00:00,9.76,9.77,9.75,9.77,133000.0,8.2201,8.2285,8.2117,8.2285,133000.0
2012-09-21 12:10:00,9.77,9.77,9.75,9.76,141000.0,8.2285,8.2285,8.2117,8.2201,141000.0
2012-09-21 12:20:00,9.75,9.75,9.75,9.75,34000.0,8.2117,8.2117,8.2117,8.2117,34000.0
2012-09-21 12:30:00,9.75,9.76,9.75,9.75,50000.0,8.2117,8.2201,8.2117,8.2117,50000.0
2012-09-21 12:40:00,9.75,9.76,9.74,9.75,155000.0,8.2117,8.2201,8.2033,8.2117,155000.0
2012-09-21 12:50:00,9.75,9.77,9.75,9.75,20000.0,8.2117,8.2285,8.2117,8.2117,20000.0
2012-09-21 13:00:00,9.75,9.76,9.75,9.75,82000.0,8.2117,8.2201,8.2117,8.2117,82000.0
2012-09-21 13:10:00,9.75,9.75,9.74,9.75,54000.0,8.2117,8.2117,8.2033,8.2117,54000.0
2012-09-21 13:20:00,9.75,9.75,9.74,9.75,134000.0,8.2117,8.2117,8.2033,8.2117,134000.0
2012-09-21 13:30:00,9.75,9.77,9.74,9.77,170000.0,8.2117,8.2285,8.2033,8.2285,170000.0
2012-09-21 13:40:00,9.77,9.77,9.75,9.75,25000.0,8.2285,8.2285,8.2117,8.2117,25000.0
2012-09-21 13:50:00,9.75,9.75,9.75,9.75,29000.0,8.2117,8.2117,8.2117,8.2117,29000.0
2012-09-21 14:00:00,9.75,9.75,9.74,9.74,58000.0,8.2117,8.2117,8.2033,8.2033,58000.0
2012-09-21 14:10:00,9.74,9.75,9.74,9.75,53000.0,8.2033,8.2117,8.2033,8.2117,53000.0
2012-09-21 14:20:00,9.75,9.76,9.74,9.76,109000.0,8.2117,8.2201,8.2033,8.2201,109000.0
2012-09-21 14:30:00,9.76,9.76,9.75,9.75,184000.0,8.2201,8.2201,8.2117,8.2117,184000.0
2012-09-21 14:40:00,9.75,9.76,9.75,9.75,55000.0,8.2117,8.2201,8.2117,8.2117,55000.0
2012-09-21 14:50:00,9.75,9.75,9.74,9.75,73000.0,8.2117,8.2117,8.2033,8.2117,73000.0
2012-09-21 15:00:00,9.75,9.75,9.74,9.75,124000.0,8.2117,8.2117,8.2033,8.2117,124000.0
2012-09-21 15:10:00,9.75,9.76,9.75,9.76,97000.0,8.2117,8.2201,8.2117,8.2201,97000.0
2012-09-21 15:20:00,9.76,9.77,9.75,9.76,142000.0,8.2201,8.2285,8.2117,8.2201,142000.0
2012-09-21 15:30:00,9.76,9.76,9.75,9.75,135000.0,8.2201,8.2201,8.2117,8.2117,135000.0
2012-09-21 15:40:00,9.75,9.76,9.75,9.75,283000.0,8.2117,8.2201,8.2117,8.2117,283000.0
2012-09-21 15:50:00,9.75,9.76,9.73,9.73,496000.0,8.2117,8.2201,8.1948,8.1948,496000.0
2012-09-24 09:30:00,9.72,9.72,9.64,9.67,84000.0,8.1864,8.1864,8.119,8.1443,84000.0
2012-09-24 09:40:00,9.68,9.68,9.66,9.67,22000.0,8.1527,8.1527,8.1359,8.1443,22000.0
2012-09-24 09:50:00,9.66,9.68,9.66,9.67,22000.0,8.1359,8.1527,8.1359,8.1443,22000.0
2012-09-24 10:00:00,9.68,9.69,9.67,9.68,25000.0,8.1527,8.1612,8.1443,8.1527,25000.0
2012-09-24 10:10:00,9.66,9.66,9.62,9.63,55000.0,8.1359,8.1359,8.1022,8.1106,55000.0
2012-09-24 10:20:00,9.62,9.68,9.61,9.68,136000.0,8.1022,8.1527,8.0938,8.1527,136000.0
2012-09-24 10:30:00,9.67,9.68,9.65,9.67,55000.0,8.1443,8.1527,8.1275,8.1443,55000.0
2012-09-24 10:40:00,9.66,9.67,9.66,9.66,21000.0,8.1359,8.1443,8.1359,8.1359,21000.0
2012-09-24 10:50:00,9.66,9.67,9.65,9.67,25000.0,8.1359,8.1443,8.1275,8.1443,25000.0
2012-09-24 11:00:00,9.66,9.66,9.65,9.65,34000.0,8.1359,8.1359,8.1275,8.1275,34000.0
2012-09-24 11:10:00,9.65,9.67,9.64,9.67,46000.0,8.1275,8.1443,8.119,8.1443,46000.0
2012-09-24 11:20:00,9.67,9.67,9.66,9.67,103000.0,8.1443,8.1443,8.1359,8.1443,103000.0
2012-09-24 11:30:00,9.67,9.67,9.66,9.66,46000.0,8.1443,8.1443,8.1359,8.1359,46000.0
2012-09-24 11:40:00,9.65,9.66,9.65,9.66,27000.0,8.1275,8.1359,8.1275,8.1359,27000.0
2012-09-24 11:50:00,9.66,9.67,9.66,9.67,28000.0,8.1359,8.1443,8.1359,8.1443,28000.0
2012-09-24 12:00:00,9.67,9.67,9.67,9.67,33000.0,8.1443,8.1443,8.1443,8.1443,33000.0
2012-09-24 12:10:00,9.67,9.67,9.66,9.67,84000.0,8.1443,8.1443,8.1359,8.1443,84000.0
2012-09-24 12:20:00,9.67,9.67,9.67,9.67,35000.0,8.1443,8.1443,8.1443,8.1443,35000.0
2012-09-24 12:30:00,9.67,9.67,9.65,9.65,91000.0,8.1443,8.1443,8.1275,8.1275,91000.0
2012-09-24 12:40:00,9.65,9.67,9.65,9.67,40000.0,8.1275,8.1443,8.1275,8.1443,40000.0
2012-09-24 12:50:00,9.67,9.67,9.66,9.66,24000.0,8.1443,8.1443,8.1359,8.1359,24000.0
2012-09-24 13:00:00,9.67,9.68,9.66,9.68,25000.0,8.1443,8.1527,8.1359,8.1527,25000.0
2012-09-24 13:10:00,9.68,9.69,9.68,9.69,48000.0,8.1527,8.1612,8.1527,8.1612,48000.0
2012-09-24 13:20:00,9.68,9.69,9.68,9.69,51000.0,8.1527,8.1612,8.1527,8.1612,51000.0
2012-09-24 13:30:00,9.69,9.69,9.68,9.68,42000.0,8.1612,8.1612,8.1527,8.1527,42000.0
2012-09-24 13:40:00,9.68,9.69,9.68,9.68,56000.0,8.1527,8.1612,8.1527,8.1527,56000.0
2012-09-24 13:50:00,9.68,9.68,9.67,9.68,72000.0,8.1527,8.1527,8.1443,8.1527,72000.0
2012-09-24 14:00:00,9.67,9.69,9.67,9.69,29000.0,8.1443,8.1612,8.1443,8.1612,29000.0
2012-09-24 14:10:00,9.69,9.7,9.69,9.7,57000.0,8.1612,8.1696,8.1612,8.1696,57000.0
2012-09-24 14:20:00,9.7,9.71,9.69,9.71,84000.0,8.1696,8.178,8.1612,8.178,84000.0
2012-09-24 14:30:00,9.71,9.72,9.7,9.71,101000.0,8.178,8.1864,8.1696,8.178,101000.0
2012-09-24 14:40:00,9.71,9.71,9.7,9.7,50000.0,8.178,8.178,8.1696,8.1696,50000.0
2012-09-24 14:50:00,9.71,9.72,9.7,9.7,127000.0,8.178,8.1864,8.1696,8.1696,127000.0
2012-09-24 15:00:00,9.7,9.7,9.68,9.7,83000.0,8.1696,8.1696,8.1527,8.1696,83000.0
2012-09-24 15:10:00,9.7,9.71,9.69,9.71,136000.0,8.1696,8.178,8.1612,8.178,136000.0
2012-09-24 15:20:00,9.71,9.72,9.7,9.71,150000.0,8.178,8.1864,8.1696,8.178,150000.0
2012-09-24 15:30:00,9.71,9.72,9.7,9.72,162000.0,8.178,8.1864,8.1696,8.1864,162000.0
2012-09-24 15:40:00,9.72,9.73,9.72,9.73,188000.0,8.1864,8.1948,8.1864,8.1948,188000.0
2012-09-24 15:50:00,9.72,9.73,9.71,9.73,322000.0,8.1864,8.1948,8.178,8.1948,322000.0
2012-09-25 09:30:00,9.78,9.8,9.73,9.78,113000.0,8.237,8.2538,8.1948,8.237,113000.0
2012-09-25 09:40:00,9.78,9.8,9.77,9.77,38000.0,8.237,8.2538,8.2285,8.2285,38000.0
2012-09-25 09:50:00,9.77,9.78,9.77,9.77,81000.0,8.2285,8.237,8.2285,8.2285,81000.0
2012-09-25 10:00:00,9.78,9.79,9.77,9.79,84000.0,8.237,8.2454,8.2285,8.2454,84000.0
2012-09-25 10:10:00,9.79,9.82,9.78,9.82,111000.0,8.2454,8.2706,8.237,8.2706,111000.0
2012-09-25 10:20:00,9.82,9.82,9.81,9.82,73000.0,8.2706,8.2706,8.2622,8.2706,73000.0
2012-09-25 10:30:00,9.82,9.82,9.8,9.81,76000.0,8.2706,8.2706,8.2538,8.2622,76000.0
2012-09-25 10:40:00,9.81,9.81,9.8,9.8,34000.0,8.2622,8.2622,8.2538,8.2538,34000.0
2012-09-25 10:50:00,9.8,9.81,9.8,9.8,76000.0,8.2538,8.2622,8.2538,8.2538,76000.0
2012-09-25 11:00:00,9.8,9.82,9.78,9.78,138000.0,8.2538,8.2706,8.237,8.237,138000.0
2012-09-25 11:10:00,9.79,9.8,9.78,9.8,70000.0,8.2454,8.2538,8.237,8.2538,70000.0
2012-09-25 11:20:00,9.8,9.8,9.8,9.8,64000.0,8.2538,8.2538,8.2538,8.2538,64000.0
2012-09-25 11:30:00,9.8,9.81,9.8,9.81,152000.0,8.2538,8.2622,8.2538,8.2622,152000.0
2012-09-25 11:40:00,9.82,9.86,9.82,9.85,133000.0,8.2706,8.3043,8.2706,8.2959,133000.0
2012-09-25 11:50:00,9.85,9.85,9.83,9.83,53000.0,8.2959,8.2959,8.2791,8.2791,53000.0
2012-09-25 12:00:00,9.83,9.83,9.82,9.82,67000.0,8.2791,8.2791,8.2706,8.2706,67000.0
2012-09-25 12:10:00,9.83,9.83,9.82,9.82,28000.0,8.2791,8.2791,8.2706,8.2706,28000.0
2012-09-25 12:20:00,9.81,9.82,9.81,9.82,29000.0,8.2622,8.2706,8.2622,8.2706,29000.0
2012-09-25 12:30:00,9.81,9.81,9.8,9.8,95000.0,8.2622,8.2622,8.2538,8.2538,95000.0
2012-09-25 12:40:00,9.8,9.81,9.8,9.8,157000.0,8.2538,8.2622,8.2538,8.2538,157000.0
2012-09-25 12:50:00,9.8,9.82,9.8,9.82,68000.0,8.2538,8.2706,8.2538,8.2706,68000.0
2012-09-25 13:00:00,9.82,9.82,9.8,9.8,83000.0,8.2706,8.2706,8.2538,8.2538,83000.0
2012-09-25 13:10:00,9.8,9.81,9.8,9.8,48000.0,8.2538,8.2622,8.2538,8.2538,48000.0
2012-09-25 13:20:00,9.8,9.81,9.8,9.81,29000.0,8.2538,8.2622,8.2538,8.2622,29000.0
2012-09-25 13:30:00,9.81,9.82,9.8,9.81,52000.0,8.2622,8.2706,8.2538,8.2622,52000.0
2012-09-25 13:40:00,9.8,9.8,9.79,9.79,30000.0,8.2538,8.2538,8.2454,8.2454,30000.0
2012-09-25 13:50:00,9.79,9.79,9.78,9.78,90000.0,8.2454,8.2454,8.237,8.237,90000.0
2012-09-25 14:00:00,9.78,9.78,9.77,9.78,67000.0,8.237,8.237,8.2285,8.237,67000.0
2012-09-25 14:10:00,9.78,9.79,9.77,9.77,112000.0,8.237,8.2454,8.2285,8.2285,112000.0
2012-09-25 14:20:00,9.77,9.77,9.75,9.77,88000.0,8.2285,8.2285,8.2117,8.2285,88000.0
2012-09-25 14:30:00,9.77,9.77,9.76,9.76,54000.0,8.2285,8.2285,8.2201,8.2201,54000.0
2012-09-25 14:40:00,9.76,9.77,9.75,9.77,162000.0,8.2201,8.2285,8.2117,8.2285,162000.0
2012-09-25 14:50:00,9.76,9.76,9.74,9.74,78000.0,8.2201,8.2201,8.2033,8.2033,78000.0
2012-09-25 15:00:00,9.74,9.75,9.72,9.74,159000.0,8.2033,8.2117,8.1864,8.2033,159000.0
2012-09-25 15:10:00,9.74,9.74,9.71,9.71,181000.0,8.2033,8.2033,8.178,8.178,181000.0
2012-09-25 15:20:00,9.71,9.74,9.7,9.74,194000.0,8.178,8.2033,8.1696,8.2033,194000.0
2012-09-25 15:30:00,9.73,9.74,9.73,9.73,274000.0,8.1948,8.2033,8.1948,8.1948,274000.0
2012-09-25 15:40:00,9.73,9.73,9.7,9.7,246000.0,8.1948,8.1948,8.1696,8.1696,246000.0
2012-09-25 15:50:00,9.7,9.71,9.69,9.7,280000.0,8.1696,8.178,8.1612,8.1696,280000.0
2012-09-26 09:30:00,9.71,9.72,9.66,9.69,42000.0,8.178,8.1864,8.1359,8.1612,42000.0
2012-09-26 09:40:00,9.68,9.7,9.68,9.69,24000.0,8.1527,8.1696,8.1527,8.1612,24000.0
2012-09-26 09:50:00,9.68,9.69,9.66,9.67,124000.0,8.1527,8.1612,8.1359,8.1443,124000.0
2012-09-26 10:00:00,9.67,9.67,9.63,9.66,125000.0,8.1443,8.1443,8.1106,8.1359,125000.0
2012-09-26 10:10:00,9.66,9.66,9.64,9.66,98000.0,8.1359,8.1359,8.119,8.1359,98000.0
2012-09-26 10:20:00,9.66,9.67,9.64,9.64,194000.0,8.1359,8.1443,8.119,8.119,194000.0
2012-09-26 10:30:00,9.64,9.64,9.56,9.57,95000.0,8.119,8.119,8.0517,8.0601,95000.0
2012-09-26 10:40:00,9.58,9.58,9.54,9.55,199000.0,8.0685,8.0685,8.0348,8.0432,199000.0
2012-09-26 10:50:00,9.56,9.57,9.56,9.57,26000.0,8.0517,8.0601,8.0517,8.0601,26000.0
2012-09-26 11:00:00,9.56,9.56,9.54,9.55,53000.0,8.0517,8.0517,8.0348,8.0432,53000.0
2012-09-26 11:10:00,9.54,9.56,9.54,9.56,23000.0,8.0348,8.0517,8.0348,8.0517,23000.0
2012-09-26 11:20:00,9.57,9.58,9.56,9.57,63000.0,8.0601,8.0685,8.0517,8.0601,63000.0
2012-09-26 11:30:00,9.57,9.57,9.56,9.56,51000.0,8.0601,8.0601,8.0517,8.0517,51000.0
2012-09-26 11:40:00,9.57,9.58,9.56,9.56,30000.0,8.0601,8.0685,8.0517,8.0517,30000.0
2012-09-26 11:50:00,9.56,9.57,9.55,9.57,57000.0,8.0517,8.0601,8.0432,8.0601,57000.0
2012-09-26 12:00:00,9.57,9.58,9.57,9.58,19000.0,8.0601,8.0685,8.0601,8.0685,19000.0
2012-09-26 12:10:00,9.58,9.58,9.57,9.58,146000.0,8.0685,8.0685,8.0601,8.0685,146000.0
2012-09-26 12:20:00,9.58,9.61,9.58,9.61,109000.0,8.0685,8.0938,8.0685,8.0938,109000.0
2012-09-26 12:30:00,9.61,9.62,9.6,9.62,61000.0,8.0938,8.1022,8.0854,8.1022,61000.0
2012-09-26 12:40:00,9.62,9.64,9.62,9.64,102000.0,8.1022,8.119,8.1022,8.119,102000.0
2012-09-26 12:50:00,9.64,9.65,9.63,9.65,222000.0,8.119,8.1275,8.1106,8.1275,222000.0
2012-09-26 13:00:00,9.65,9.65,9.64,9.65,12000.0,8.1275,8.1275,8.119,8.1275,12000.0
2012-09-26 13:10:00,9.65,9.65,9.64,9.65,13000.0,8.1275,8.1275,8.119,8.1275,13000.0
2012-09-26 13:20:00,9.65,9.65,9.65,9.65,42000.0,8.1275,8.1275,8.1275,8.1275,42000.0
2012-09-26 13:30:00,9.65,9.65,9.63,9.65,50000.0,8.1275,8.1275,8.1106,8.1275,50000.0
2012-09-26 13:40:00,9.65,9.68,9.65,9.66,79000.0,8.1275,8.1527,8.1275,8.1359,79000.0
2012-09-26 13:50:00,9.67,9.68,9.65,9.67,76000.0,8.1443,8.1527,8.1275,8.1443,76000.0
2012-09-26 14:00:00,9.66,9.67,9.66,9.67,70000.0,8.1359,8.1443,8.1359,8.1443,70000.0
2012-09-26 14:10:00,9.67,9.69,9.67,9.69,53000.0,8.1443,8.1612,8.1443,8.1612,53000.0
2012-09-26 14:20:00,9.69,9.72,9.69,9.71,107000.0,8.1612,8.1864,8.1612,8.178,107000.0
2012-09-26 14:30:00,9.71,9.72,9.69,9.71,177000.0,8.178,8.1864,8.1612,8.178,177000.0
2012-09-26 14:40:00,9.71,9.74,9.71,9.74,220000.0,8.178,8.2033,8.178,8.2033,220000.0
2012-09-26 14:50:00,9.74,9.74,9.73,9.74,141000.0,8.2033,8.2033,8.1948,8.2033,141000.0
2012-09-26 15:00:00,9.74,9.74,9.72,9.73,129000.0,8.2033,8.2033,8.1864,8.1948,129000.0
2012-09-26 15:10:00,9.72,9.74,9.72,9.73,87000.0,8.1864,8.2033,8.1864,8.1948,87000.0
2012-09-26 15:20:00,9.73,9.73,9.71,9.72,119000.0,8.1948,8.1948,8.178,8.1864,119000.0
2012-09-26 15:30:00,9.71,9.73,9.7,9.71,209000.0,8.178,8.1948,8.1696,8.178,209000.0
2012-09-26 15:40:00,9.71,9.72,9.71,9.72,186000.0,8.178,8.1864,8.178,8.1864,186000.0
2012-09-26 15:50:00,9.71,9.73,9.71,9.72,252000.0,8.178,8.1948,8.178,8.1864,252000.0
2012-09-27 09:30:00,9.79,9.84,9.75,9.82,250000.0,8.2454,8.2875,8.2117,8.2706,250000.0
2012-09-27 09:40:00,9.81,9.89,9.8,9.89,215000.0,8.2622,8.3296,8.2538,8.3296,215000.0
2012-09-27 09:50:00,9.89,9.9,9.87,9.89,146000.0,8.3296,8.338,8.3128,8.3296,146000.0
2012-09-27 10:00:00,9.89,9.91,9.88,9.9,364000.0,8.3296,8.3464,8.3212,8.338,364000.0
2012-09-27 10:10:00,9.9,9.96,9.9,9.91,361000.0,8.338,8.3886,8.338,8.3464,361000.0
2012-09-27 10:20:00,9.91,9.92,9.9,9.91,102000.0,8.3464,8.3549,8.338,8.3464,102000.0
2012-09-27 10:30:00,9.9,9.96,9.9,9.95,263000.0,8.338,8.3886,8.338,8.3801,263000.0
2012-09-27 10:40:00,9.95,9.96,9.94,9.96,169000.0,8.3801,8.3886,8.3717,8.3886,169000.0
2012-09-27 10:50:00,9.95,9.96,9.94,9.94,208000.0,8.3801,8.3886,8.3717,8.3717,208000.0
2012-09-27 11:00:00,9.94,9.94,9.91,9.91,283000.0,8.3717,8.3717,8.3464,8.3464,283000.0
2012-09-27 11:10:00,9.91,9.92,9.91,9.91,96000.0,8.3464,8.3549,8.3464,8.3464,96000.0
2012-09-27 11:20:00,9.91,9.92,9.9,9.91,127000.0,8.3464,8.3549,8.338,8.3464,127000.0
2012-09-27 11:30:00,9.91,9.92,9.9,9.91,93000.0,8.3464,8.3549,8.338,8.3464,93000.0
2012-09-27 11:40:00,9.91,9.94,9.91,9.93,110000.0,8.3464,8.3717,8.3464,8.3633,110000.0
2012-09-27 11:50:00,9.93,9.94,9.92,9.94,68000.0,8.3633,8.3717,8.3549,8.3717,68000.0
2012-09-27 12:00:00,9.94,9.95,9.93,9.95,65000.0,8.3717,8.3801,8.3633,8.3801,65000.0
2012-09-27 12:10:00,9.94,9.95,9.92,9.94,92000.0,8.3717,8.3801,8.3549,8.3717,92000.0
2012-09-27 12:20:00,9.94,9.96,9.94,9.96,111000.0,8.3717,8.3886,8.3717,8.3886,111000.0
2012-09-27 12:30:00,9.96,9.96,9.92,9.92,72000.0,8.3886,8.3886,8.3549,8.3549,72000.0
2012-09-27 12:40:00,9.92,9.92,9.91,9.92,41000.0,8.3549,8.3549,8.3464,8.3549,41000.0
2012-09-27 12:50:00,9.92,9.92,9.91,9.92,71000.0,8.3549,8.3549,8.3464,8.3549,71000.0
2012-09-27 13:00:00,9.92,9.93,9.92,9.93,40000.0,8.3549,8.3633,8.3549,8.3633,40000.0
2012-09-27 13:10:00,9.93,9.93,9.92,9.93,28000.0,8.3633,8.3633,8.3549,8.3633,28000.0
2012-09-27 13:20:00,9.93,9.93,9.92,9.92,63000.0,8.3633,8.3633,8.3549,8.3549,63000.0
2012-09-27 13:30:00,9.92,9.95,9.92,9.95,78000.0,8.3549,8.3801,8.3549,8.3801,78000.0
2012-09-27 13:40:00,9.96,9.96,9.95,9.96,129000.0,8.3886,8.3886,8.3801,8.3886,129000.0
2012-09-27 13:50:00,9.96,9.97,9.95,9.96,156000.0,8.3886,8.397,8.3801,8.3886,156000.0
2012-09-27 14:00:00,9.95,9.96,9.93,9.93,106000.0,8.3801,8.3886,8.3633,8.3633,106000.0
2012-09-27 14:10:00,9.93,9.93,9.92,9.93,91000.0,8.3633,8.3633,8.3549,8.3633,91000.0
2012-09-27 14:20:00,9.93,9.95,9.93,9.95,73000.0,8.3633,8.3801,8.3633,8.3801,73000.0
2012-09-27 14:30:00,9.95,9.99,9.95,9.98,165000.0,8.3801,8.4138,8.3801,8.4054,165000.0
2012-09-27 14:40:00,9.98,10.01,9.98,10.01,232000.0,8.4054,8.4307,8.4054,8.4307,232000.0
2012-09-27 14:50:00,10.01,10.01,10.0,10.0,97000.0,8.4307,8.4307,8.4222,8.4222,97000.0
2012-09-27 15:00:00,10.0,10.01,10.0,10.0,138000.0,8.4222,8.4307,8.4222,8.4222,138000.0
2012-09-27 15:10:00,10.0,10.0,9.98,9.98,109000.0,8.4222,8.4222,8.4054,8.4054,109000.0
2012-09-27 15:20:00,9.98,9.99,9.97,9.99,126000.0,8.4054,8.4138,8.397,8.4138,126000.0
2012-09-27 15:30:00,9.99,10.0,9.99,9.99,116000.0,8.4138,8.4222,8.4138,8.4138,116000.0
2012-09-27 15:40:00,9.99,10.0,9.98,9.99,195000.0,8.4138,8.4222,8.4054,8.4138,195000.0
2012-09-27 15:50:00,9.99,9.99,9.98,9.99,303000.0,8.4138,8.4138,8.4054,8.4138,303000.0
2012-09-28 09:30:00,9.97,9.97,9.9,9.96,145000.0,8.397,8.397,8.338,8.3886,145000.0
2012-09-28 09:40:00,9.95,9.97,9.94,9.97,199000.0,8.3801,8.397,8.3717,8.397,199000.0
2012-09-28 09:50:00,9.97,9.97,9.94,9.95,120000.0,8.397,8.397,8.3717,8.3801,120000.0
2012-09-28 10:00:00,9.95,9.95,9.92,9.93,82000.0,8.3801,8.3801,8.3549,8.3633,82000.0
2012-09-28 10:10:00,9.92,9.92,9.87,9.87,66000.0,8.3549,8.3549,8.3128,8.3128,66000.0
2012-09-28 10:20:00,9.88,9.88,9.85,9.86,133000.0,8.3212,8.3212,8.2959,8.3043,133000.0
2012-09-28 10:30:00,9.85,9.88,9.85,9.86,188000.0,8.2959,8.3212,8.2959,8.3043,188000.0
2012-09-28 10:40:00,9.85,9.86,9.84,9.85,34000.0,8.2959,8.3043,8.2875,8.2959,34000.0
2012-09-28 10:50:00,9.85,9.85,9.82,9.82,30000.0,8.2959,8.2959,8.2706,8.2706,30000.0
2012-09-28 11:00:00,9.83,9.84,9.83,9.84,66000.0,8.2791,8.2875,8.2791,8.2875,66000.0
2012-09-28 11:10:00,9.85,9.85,9.83,9.83,43000.0,8.2959,8.2959,8.2791,8.2791,43000.0
2012-09-28 11:20:00,9.83,9.85,9.83,9.84,32000.0,8.2791,8.2959,8.2791,8.2875,32000.0
2012-09-28 11:30:00,9.84,9.86,9.84,9.85,49000.0,8.2875,8.3043,8.2875,8.2959,49000.0
2012-09-28 11:40:00,9.85,9.86,9.84,9.85,45000.0,8.2959,8.3043,8.2875,8.2959,45000.0
2012-09-28 11:50:00,9.85,9.85,9.83,9.84,78000.0,8.2959,8.2959,8.2791,8.2875,78000.0
2012-09-28 12:00:00,9.84,9.84,9.82,9.84,67000.0,8.2875,8.2875,8.2706,8.2875,67000.0
2012-09-28 12:10:00,9.84,9.85,9.83,9.84,49000.0,8.2875,8.2959,8.2791,8.2875,49000.0
2012-09-28 12:20:00,9.84,9.85,9.84,9.84,33000.0,8.2875,8.2959,8.2875,8.2875,33000.0
2012-09-28 12:30:00,9.84,9.84,9.84,9.84,30000.0,8.2875,8.2875,8.2875,8.2875,30000.0
2012-09-28 12:40:00,9.84,9.84,9.83,9.84,20000.0,8.2875,8.2875,8.2791,8.2875,20000.0
2012-09-28 12:50:00,9.84,9.86,9.83,9.84,74000.0,8.2875,8.3043,8.2791,8.2875,74000.0
2012-09-28 13:00:00,9.84,9.84,9.83,9.84,52000.0,8.2875,8.2875,8.2791,8.2875,52000.0
2012-09-28 13:10:00,9.84,9.86,9.83,9.85,55000.0,8.2875,8.3043,8.2791,8.2959,55000.0
2012-09-28 13:20:00,9.85,9.88,9.85,9.87,32000.0,8.2959,8.3212,8.2959,8.3128,32000.0
2012-09-28 13:30:00,9.88,9.89,9.87,9.88,64000.0,8.3212,8.3296,8.3128,8.3212,64000.0
2012-09-28 13:40:00,9.89,9.89,9.88,9.88,20000.0,8.3296,8.3296,8.3212,8.3212,20000.0
2012-09-28 13:50:00,9.89,9.89,9.88,9.89,50000.0,8.3296,8.3296,8.3212,8.3296,50000.0
2012-09-28 14:00:00,9.88,9.9,9.88,9.88,54000.0,8.3212,8.338,8.3212,8.3212,54000.0
2012-09-28 14:10:00,9.89,9.89,9.88,9.89,41000.0,8.3296,8.3296,8.3212,8.3296,41000.0
2012-09-28 14:20:00,9.89,9.9,9.88,9.88,30000.0,8.3296,8.338,8.3212,8.3212,30000.0
2012-09-28 14:30:00,9.88,9.88,9.87,9.87,39000.0,8.3212,8.3212,8.3128,8.3128,39000.0
2012-09-28 14:40:00,9.88,9.88,9.87,9.87,39000.0,8.3212,8.3212,8.3128,8.3128,39000.0
2012-09-28 14:50:00,9.88,9.88,9.87,9.87,58000.0,8.3212,8.3212,8.3128,8.3128,58000.0
2012-09-28 15:00:00,9.88,9.88,9.87,9.88,43000.0,8.3212,8.3212,8.3128,8.3212,43000.0
2012-09-28 15:10:00,9.88,9.88,9.87,9.87,44000.0,8.3212,8.3212,8.3128,8.3128,44000.0
2012-09-28 15:20:00,9.87,9.87,9.87,9.87,49000.0,8.3128,8.3128,8.3128,8.3128,49000.0
2012-09-28 15:30:00,9.86,9.87,9.84,9.85,69000.0,8.3043,8.3128,8.2875,8.2959,69000.0
2012-09-28 15:40:00,9.85,9.88,9.85,9.86,109000.0,8.2959,8.3212,8.2959,8.3043,109000.0
2012-09-28 15:50:00,9.87,9.92,9.87,9.89,922000.0,8.3128,8.3549,8.3128,8.3296,922000.0
2012-10-01 09:30:00,9.9,9.91,9.84,9.9,171000.0,8.338,8.3464,8.2875,8.338,171000.0
2012-10-01 09:40:00,9.9,9.91,9.86,9.87,94000.0,8.338,8.3464,8.3043,8.3128,94000.0
2012-10-01 09:50:00,9.85,9.85,9.81,9.83,132000.0,8.2959,8.2959,8.2622,8.2791,132000.0
2012-10-01 10:00:00,9.83,9.96,9.83,9.95,290000.0,8.2791,8.3886,8.2791,8.3801,290000.0
2012-10-01 10:10:00,9.95,10.02,9.94,10.0,292000.0,8.3801,8.4391,8.3717,8.4222,292000.0
2012-10-01 10:20:00,10.0,10.01,9.94,9.94,264000.0,8.4222,8.4307,8.3717,8.3717,264000.0
2012-10-01 10:30:00,9.95,9.99,9.93,9.96,330000.0,8.3801,8.4138,8.3633,8.3886,330000.0
2012-10-01 10:40:00,9.96,9.96,9.93,9.94,86000.0,8.3886,8.3886,8.3633,8.3717,86000.0
2012-10-01 10:50:00,9.94,9.96,9.9,9.91,379000.0,8.3717,8.3886,8.338,8.3464,379000.0
2012-10-01 11:00:00,9.91,9.96,9.9,9.93,110000.0,8.3464,8.3886,8.338,8.3633,110000.0
2012-10-01 11:10:00,9.93,9.94,9.9,9.91,63000.0,8.3633,8.3717,8.338,8.3464,63000.0
2012-10-01 11:20:00,9.91,9.93,9.9,9.93,52000.0,8.3464,8.3633,8.338,8.3633,52000.0
2012-10-01 11:30:00,9.93,9.93,9.9,9.91,39000.0,8.3633,8.3633,8.338,8.3464,39000.0
2012-10-01 11:40:00,9.9,9.91,9.88,9.9,103000.0,8.338,8.3464,8.3212,8.338,103000.0
2012-10-01 11:50:00,9.89,9.89,9.83,9.84,95000.0,8.3296,8.3296,8.2791,8.2875,95000.0
2012-10-01 12:00:00,9.84,9.84,9.81,9.82,76000.0,8.2875,8.2875,8.2622,8.2706,76000.0
2012-10-01 12:10:00,9.82,9.85,9.82,9.84,50000.0,8.2706,8.2959,8.2706,8.2875,50000.0
2012-10-01 12:20:00,9.84,9.84,9.82,9.84,60000.0,8.2875,8.2875,8.2706,8.2875,60000.0
2012-10-01 12:30:00,9.84,9.84,9.82,9.83,83000.0,8.2875,8.2875,8.2706,8.2791,83000.0
2012-10-01 12:40:00,9.83,9.86,9.8,9.8,81000.0,8.2791,8.3043,8.2538,8.2538,81000.0
2012-10-01 12:50:00,9.81,9.82,9.8,9.8,51000.0,8.2622,8.2706,8.2538,8.2538,51000.0
2012-10-01 13:00:00,9.81,9.81,9.79,9.79,63000.0,8.2622,8.2622,8.2454,8.2454,63000.0
2012-10-01 13:10:00,9.77,9.79,9.76,9.76,88000.0,8.2285,8.2454,8.2201,8.2201,88000.0
2012-10-01 13:20:00,9.76,9.78,9.75,9.77,50000.0,8.2201,8.237,8.2117,8.2285,50000.0
2012-10-01 13:30:00,9.77,9.78,9.75,9.76,69000.0,8.2285,8.237,8.2117,8.2201,69000.0
2012-10-01 13:40:00,9.75,9.76,9.74,9.76,67000.0,8.2117,8.2201,8.2033,8.2201,67000.0
2012-10-01 13:50:00,9.76,9.78,9.76,9.78,61000.0,8.2201,8.237,8.2201,8.237,61000.0
2012-10-01 14:00:00,9.78,9.8,9.78,9.79,156000.0,8.237,8.2538,8.237,8.2454,156000.0
2012-10-01 14:10:00,9.79,9.8,9.78,9.79,171000.0,8.2454,8.2538,8.237,8.2454,171000.0
2012-10-01 14:20:00,9.79,9.82,9.79,9.82,49000.0,8.2454,8.2706,8.2454,8.2706,49000.0
2012-10-01 14:30:00,9.83,9.85,9.82,9.84,96000.0,8.2791,8.2959,8.2706,8.2875,96000.0
2012-10-01 14:40:00,9.83,9.84,9.83,9.83,74000.0,8.2791,8.2875,8.2791,8.2791,74000.0
2012-10-01 14:50:00,9.83,9.84,9.83,9.84,57000.0,8.2791,8.2875,8.2791,8.2875,57000.0
2012-10-01 15:00:00,9.84,9.84,9.82,9.83,105000.0,8.2875,8.2875,8.2706,8.2791,105000.0
2012-10-01 15:10:00,9.83,9.83,9.8,9.81,85000.0,8.2791,8.2791,8.2538,8.2622,85000.0
2012-10-01 15:20:00,9.81,9.81,9.78,9.81,66000.0,8.2622,8.2622,8.237,8.2622,66000.0
2012-10-01 15:30:00,9.81,9.82,9.79,9.8,97000.0,8.2622,8.2706,8.2454,8.2538,97000.0
2012-10-01 15:40:00,9.8,9.82,9.79,9.79,162000.0,8.2538,8.2706,8.2454,8.2454,162000.0
2012-10-01 15:50:00,9.8,9.82,9.79,9.79,399000.0,8.2538,8.2706,8.2454,8.2454,399000.0
2012-10-02 09:30:00,9.84,9.88,9.82,9.82,62000.0,8.2875,8.3212,8.2706,8.2706,62000.0
2012-10-02 09:40:00,9.81,9.84,9.8,9.83,76000.0,8.2622,8.2875,8.2538,8.2791,76000.0
2012-10-02 09:50:00,9.83,9.92,9.83,9.92,122000.0,8.2791,8.3549,8.2791,8.3549,122000.0
2012-10-02 10:00:00,9.92,9.92,9.88,9.89,173000.0,8.3549,8.3549,8.3212,8.3296,173000.0
2012-10-02 10:10:00,9.89,9.94,9.89,9.94,186000.0,8.3296,8.3717,8.3296,8.3717,186000.0
2012-10-02 10:20:00,9.93,9.96,9.93,9.96,224000.0,8.3633,8.3886,8.3633,8.3886,224000.0
2012-10-02 10:30:00,9.97,10.02,9.97,10.01,235000.0,8.397,8.4391,8.397,8.4307,235000.0
2012-10-02 10:40:00,10.01,10.02,10.0,10.01,69000.0,8.4307,8.4391,8.4222,8.4307,69000.0
2012-10-02 10:50:00,10.01,10.01,9.96,9.96,295000.0,8.4307,8.4307,8.3886,8.3886,295000.0
2012-10-02 11:00:00,9.96,10.0,9.96,9.99,234000.0,8.3886,8.4222,8.3886,8.4138,234000.0
2012-10-02 11:10:00,9.98,10.0,9.97,9.99,31000.0,8.4054,8.4222,8.397,8.4138,31000.0
2012-10-02 11:20:00,9.99,9.99,9.98,9.98,12000.0,8.4138,8.4138,8.4054,8.4054,12000.0
2012-10-02 11:30:00,9.98,9.99,9.89,9.91,195000.0,8.4054,8.4138,8.3296,8.3464,195000.0
2012-10-02 11:40:00,9.91,9.91,9.88,9.88,127000.0,8.3464,8.3464,8.3212,8.3212,127000.0
2012-10-02 11:50:00,9.88,9.88,9.86,9.87,57000.0,8.3212,8.3212,8.3043,8.3128,57000.0
2012-10-02 12:00:00,9.87,9.87,9.85,9.85,100000.0,8.3128,8.3128,8.2959,8.2959,100000.0
2012-10-02 12:10:00,9.85,9.85,9.83,9.83,143000.0,8.2959,8.2959,8.2791,8.2791,143000.0
2012-10-02 12:20:00,9.83,9.83,9.8,9.81,169000.0,8.2791,8.2791,8.2538,8.2622,169000.0
2012-10-02 12:30:00,9.81,9.82,9.81,9.81,79000.0,8.2622,8.2706,8.2622,8.2622,79000.0
2012-10-02 12:40:00,9.81,9.82,9.81,9.81,51000.0,8.2622,8.2706,8.2622,8.2622,51000.0
2012-10-02 12:50:00,9.81,9.81,9.8,9.8,46000.0,8.2622,8.2622,8.2538,8.2538,46000.0
2012-10-02 13:00:00,9.81,9.81,9.81,9.81,8000.0,8.2622,8.2622,8.2622,8.2622,8000.0
2012-10-02 13:10:00,9.81,9.82,9.81,9.82,54000.0,8.2622,8.2706,8.2622,8.2706,54000.0
2012-10-02 13:20:00,9.82,9.82,9.8,9.81,36000.0,8.2706,8.2706,8.2538,8.2622,36000.0
2012-10-02 13:30:00,9.8,9.82,9.79,9.82,27000.0,8.2538,8.2706,8.2454,8.2706,27000.0
2012-10-02 13:40:00,9.81,9.82,9.81,9.81,18000.0,8.2622,8.2706,8.2622,8.2622,18000.0
2012-10-02 13:50:00,9.81,9.83,9.8,9.82,79000.0,8.2622,8.2791,8.2538,8.2706,79000.0
2012-10-02 14:00:00,9.81,9.82,9.81,9.81,57000.0,8.2622,8.2706,8.2622,8.2622,57000.0
2012-10-02 14:10:00,9.81,9.83,9.81,9.82,44000.0,8.2622,8.2791,8.2622,8.2706,44000.0
2012-10-02 14:20:00,9.82,9.83,9.77,9.78,295000.0,8.2706,8.2791,8.2285,8.237,295000.0
2012-10-02 14:30:00,9.78,9.78,9.75,9.77,111000.0,8.237,8.237,8.2117,8.2285,111000.0
2012-10-02 14:40:00,9.77,9.78,9.74,9.75,96000.0,8.2285,8.237,8.2033,8.2117,96000.0
2012-10-02 14:50:00,9.75,9.76,9.75,9.76,62000.0,8.2117,8.2201,8.2117,8.2201,62000.0
2012-10-02 15:00:00,9.76,9.79,9.76,9.79,96000.0,8.2201,8.2454,8.2201,8.2454,96000.0
2012-10-02 15:10:00,9.79,9.8,9.78,9.8,38000.0,8.2454,8.2538,8.237,8.2538,38000.0
2012-10-02 15:20:00,9.8,9.81,9.79,9.8,79000.0,8.2538,8.2622,8.2454,8.2538,79000.0
2012-10-02 15:30:00,9.81,9.81,9.78,9.8,80000.0,8.2622,8.2622,8.237,8.2538,80000.0
2012-10-02 15:40:00,9.8,9.8,9.78,9.79,93000.0,8.2538,8.2538,8.237,8.2454,93000.0
2012-10-02 15:50:00,9.79,9.82,9.79,9.81,200000.0,8.2454,8.2706,8.2454,8.2622,200000.0
2012-10-03 09:30:00,9.85,9.87,9.78,9.79,155000.0,8.2959,8.3128,8.237,8.2454,155000.0
2012-10-03 09:40:00,9.78,9.79,9.76,9.78,214000.0,8.237,8.2454,8.2201,8.237,214000.0
2012-10-03 09:50:00,9.78,9.78,9.77,9.78,56000.0,8.237,8.237,8.2285,8.237,56000.0
2012-10-03 10:00:00,9.78,9.78,9.73,9.73,126000.0,8.237,8.237,8.1948,8.1948,126000.0
2012-10-03 10:10:00,9.73,9.75,9.72,9.75,199000.0,8.1948,8.2117,8.1864,8.2117,199000.0
2012-10-03 10:20:00,9.75,9.75,9.74,9.74,89000.0,8.2117,8.2117,8.2033,8.2033,89000.0
2012-10-03 10:30:00,9.74,9.74,9.7,9.7,146000.0,8.2033,8.2033,8.1696,8.1696,146000.0
2012-10-03 10:40:00,9.7,9.7,9.68,9.68,112000.0,8.1696,8.1696,8.1527,8.1527,112000.0
2012-10-03 10:50:00,9.68,9.69,9.66,9.69,95000.0,8.1527,8.1612,8.1359,8.1612,95000.0
2012-10-03 11:00:00,9.69,9.7,9.68,9.7,94000.0,8.1612,8.1696,8.1527,8.1696,94000.0
2012-10-03 11:10:00,9.7,9.73,9.7,9.73,167000.0,8.1696,8.1948,8.1696,8.1948,167000.0
2012-10-03 11:20:00,9.72,9.73,9.72,9.72,107000.0,8.1864,8.1948,8.1864,8.1864,107000.0
2012-10-03 11:30:00,9.73,9.73,9.71,9.72,196000.0,8.1948,8.1948,8.178,8.1864,196000.0
2012-10-03 11:40:00,9.73,9.73,9.72,9.72,163000.0,8.1948,8.1948,8.1864,8.1864,163000.0
2012-10-03 11:50:00,9.72,9.74,9.72,9.73,385000.0,8.1864,8.2033,8.1864,8.1948,385000.0
2012-10-03 12:00:00,9.73,9.74,9.73,9.73,150000.0,8.1948,8.2033,8.1948,8.1948,150000.0
2012-10-03 12:10:00,9.73,9.73,9.73,9.73,37000.0,8.1948,8.1948,8.1948,8.1948,37000.0
2012-10-03 12:20:00,9.73,9.73,9.73,9.73,81000.0,8.1948,8.1948,8.1948,8.1948,81000.0
2012-10-03 12:30:00,9.73,9.74,9.73,9.73,86000.0,8.1948,8.2033,8.1948,8.1948,86000.0
2012-10-03 12:40:00,9.73,9.73,9.72,9.73,27000.0,8.1948,8.1948,8.1864,8.1948,27000.0
2012-10-03 12:50:00,9.73,9.73,9.72,9.73,53000.0,8.1948,8.1948,8.1864,8.1948,53000.0
2012-10-03 13:00:00,9.73,9.73,9.73,9.73,37000.0,8.1948,8.1948,8.1948,8.1948,37000.0
2012-10-03 13:10:00,9.73,9.73,9.73,9.73,25000.0,8.1948,8.1948,8.1948,8.1948,25000.0
2012-10-03 13:20:00,9.73,9.73,9.73,9.73,103000.0,8.1948,8.1948,8.1948,8.1948,103000.0
2012-10-03 13:30:00,9.73,9.73,9.7,9.71,71000.0,8.1948,8.1948,8.1696,8.178,71000.0
2012-10-03 13:40:00,9.71,9.72,9.7,9.7,102000.0,8.178,8.1864,8.1696,8.1696,102000.0
2012-10-03 13:50:00,9.7,9.71,9.69,9.69,153000.0,8.1696,8.178,8.1612,8.1612,153000.0
2012-10-03 14:00:00,9.69,9.69,9.68,9.69,119000.0,8.1612,8.1612,8.1527,8.1612,119000.0
2012-10-03 14:10:00,9.69,9.69,9.68,9.69,60000.0,8.1612,8.1612,8.1527,8.1612,60000.0
2012-10-03 14:20:00,9.68,9.69,9.67,9.67,88000.0,8.1527,8.1612,8.1443,8.1443,88000.0
2012-10-03 14:30:00,9.67,9.71,9.66,9.71,116000.0,8.1443,8.178,8.1359,8.178,116000.0
2012-10-03 14:40:00,9.71,9.71,9.68,9.68,103000.0,8.178,8.178,8.1527,8.1527,103000.0
2012-10-03 14:50:00,9.68,9.7,9.67,9.7,104000.0,8.1527,8.1696,8.1443,8.1696,104000.0
2012-10-03 15:00:00,9.7,9.7,9.67,9.68,111000.0,8.1696,8.1696,8.1443,8.1527,111000.0
2012-10-03 15:10:00,9.68,9.71,9.68,9.7,90000.0,8.1527,8.178,8.1527,8.1696,90000.0
2012-10-03 15:20:00,9.7,9.72,9.69,9.71,104000.0,8.1696,8.1864,8.1612,8.178,104000.0
2012-10-03 15:30:00,9.72,9.72,9.71,9.72,111000.0,8.1864,8.1864,8.178,8.1864,111000.0
2012-10-03 15:40:00,9.72,9.74,9.72,9.74,260000.0,8.1864,8.2033,8.1864,8.2033,260000.0
2012-10-03 15:50:00,9.73,9.75,9.73,9.73,242000.0,8.1948,8.2117,8.1948,8.1948,242000.0
2012-10-04 09:30:00,9.75,9.86,9.75,9.83,244000.0,8.2117,8.3043,8.2117,8.2791,244000.0
2012-10-04 09:40:00,9.83,9.83,9.81,9.82,62000.0,8.2791,8.2791,8.2622,8.2706,62000.0
2012-10-04 09:50:00,9.81,9.86,9.81,9.86,119000.0,8.2622,8.3043,8.2622,8.3043,119000.0
2012-10-04 10:00:00,9.85,9.86,9.85,9.86,44000.0,8.2959,8.3043,8.2959,8.3043,44000.0
2012-10-04 10:10:00,9.88,9.92,9.88,9.92,133000.0,8.3212,8.3549,8.3212,8.3549,133000.0
2012-10-04 10:20:00,9.91,9.91,9.88,9.88,49000.0,8.3464,8.3464,8.3212,8.3212,49000.0
2012-10-04 10:30:00,9.88,9.9,9.88,9.88,28000.0,8.3212,8.338,8.3212,8.3212,28000.0
2012-10-04 10:40:00,9.89,9.89,9.82,9.82,172000.0,8.3296,8.3296,8.2706,8.2706,172000.0
2012-10-04 10:50:00,9.82,9.83,9.78,9.79,57000.0,8.2706,8.2791,8.237,8.2454,57000.0
2012-10-04 11:00:00,9.79,9.81,9.79,9.81,42000.0,8.2454,8.2622,8.2454,8.2622,42000.0
2012-10-04 11:10:00,9.81,9.81,9.79,9.79,48000.0,8.2622,8.2622,8.2454,8.2454,48000.0
2012-10-04 11:20:00,9.78,9.78,9.74,9.75,78000.0,8.237,8.237,8.2033,8.2117,78000.0
2012-10-04 11:30:00,9.74,9.78,9.73,9.78,114000.0,8.2033,8.237,8.1948,8.237,114000.0
2012-10-04 11:40:00,9.77,9.79,9.77,9.79,53000.0,8.2285,8.2454,8.2285,8.2454,53000.0
2012-10-04 11:50:00,9.8,9.81,9.79,9.81,34000.0,8.2538,8.2622,8.2454,8.2622,34000.0
2012-10-04 12:00:00,9.81,9.82,9.8,9.81,28000.0,8.2622,8.2706,8.2538,8.2622,28000.0
2012-10-04 12:10:00,9.82,9.82,9.81,9.81,36000.0,8.2706,8.2706,8.2622,8.2622,36000.0
2012-10-04 12:20:00,9.82,9.84,9.81,9.83,64000.0,8.2706,8.2875,8.2622,8.2791,64000.0
2012-10-04 12:30:00,9.83,9.84,9.83,9.83,19000.0,8.2791,8.2875,8.2791,8.2791,19000.0
2012-10-04 12:40:00,9.83,9.83,9.83,9.83,31000.0,8.2791,8.2791,8.2791,8.2791,31000.0
2012-10-04 12:50:00,9.83,9.84,9.83,9.84,36000.0,8.2791,8.2875,8.2791,8.2875,36000.0
2012-10-04 13:00:00,9.84,9.85,9.83,9.85,69000.0,8.2875,8.2959,8.2791,8.2959,69000.0
2012-10-04 13:10:00,9.85,9.85,9.85,9.85,27000.0,8.2959,8.2959,8.2959,8.2959,27000.0
2012-10-04 13:20:00,9.85,9.88,9.85,9.88,24000.0,8.2959,8.3212,8.2959,8.3212,24000.0
2012-10-04 13:30:00,9.88,9.89,9.88,9.89,97000.0,8.3212,8.3296,8.3212,8.3296,97000.0
2012-10-04 13:40:00,9.88,9.89,9.88,9.88,61000.0,8.3212,8.3296,8.3212,8.3212,61000.0
2012-10-04 13:50:00,9.88,9.9,9.87,9.89,103000.0,8.3212,8.338,8.3128,8.3296,103000.0
2012-10-04 14:00:00,9.9,9.91,9.89,9.9,117000.0,8.338,8.3464,8.3296,8.338,117000.0
2012-10-04 14:10:00,9.91,9.91,9.88,9.88,85000.0,8.3464,8.3464,8.3212,8.3212,85000.0
2012-10-04 14:20:00,9.88,9.88,9.87,9.88,35000.0,8.3212,8.3212,8.3128,8.3212,35000.0
2012-10-04 14:30:00,9.88,9.88,9.87,9.88,28000.0,8.3212,8.3212,8.3128,8.3212,28000.0
2012-10-04 14:40:00,9.88,9.89,9.88,9.89,42000.0,8.3212,8.3296,8.3212,8.3296,42000.0
2012-10-04 14:50:00,9.89,9.89,9.88,9.88,42000.0,8.3296,8.3296,8.3212,8.3212,42000.0
2012-10-04 15:00:00,9.88,9.89,9.88,9.89,52000.0,8.3212,8.3296,8.3212,8.3296,52000.0
2012-10-04 15:10:00,9.89,9.91,9.89,9.9,108000.0,8.3296,8.3464,8.3296,8.338,108000.0
2012-10-04 15:20:00,9.9,9.9,9.9,9.9,63000.0,8.338,8.338,8.338,8.338,63000.0
2012-10-04 15:30:00,9.9,9.91,9.9,9.91,93000.0,8.338,8.3464,8.338,8.3464,93000.0
2012-10-04 15:40:00,9.91,9.92,9.91,9.92,97000.0,8.3464,8.3549,8.3464,8.3549,97000.0
2012-10-04 15:50:00,9.92,9.94,9.91,9.94,366000.0,8.3549,8.3717,8.3464,8.3717,366000.0
2012-10-05 09:30:00,9.98,9.98,9.95,9.97,126000.0,8.4054,8.4054,8.3801,8.397,126000.0
2012-10-05 09:40:00,9.97,9.97,9.93,9.94,44000.0,8.397,8.397,8.3633,8.3717,44000.0
2012-10-05 09:50:00,9.94,9.95,9.92,9.95,134000.0,8.3717,8.3801,8.3549,8.3801,134000.0
2012-10-05 10:00:00,9.95,9.96,9.94,9.95,198000.0,8.3801,8.3886,8.3717,8.3801,198000.0
2012-10-05 10:10:00,9.96,10.04,9.96,10.04,241000.0,8.3886,8.4559,8.3886,8.4559,241000.0
2012-10-05 10:20:00,10.05,10.08,10.04,10.08,157000.0,8.4644,8.4896,8.4559,8.4896,157000.0
2012-10-05 10:30:00,10.08,10.24,10.08,10.23,896000.0,8.4896,8.6244,8.4896,8.616,896000.0
2012-10-05 10:40:00,10.24,10.33,10.24,10.3,934000.0,8.6244,8.7002,8.6244,8.6749,934000.0
2012-10-05 10:50:00,10.3,10.3,10.22,10.23,384000.0,8.6749,8.6749,8.6075,8.616,384000.0
2012-10-05 11:00:00,10.22,10.25,10.21,10.21,351000.0,8.6075,8.6328,8.5991,8.5991,351000.0
2012-10-05 11:10:00,10.21,10.27,10.21,10.27,268000.0,8.5991,8.6496,8.5991,8.6496,268000.0
2012-10-05 11:20:00,10.27,10.31,10.26,10.31,251000.0,8.6496,8.6833,8.6412,8.6833,251000.0
2012-10-05 11:30:00,10.31,10.35,10.28,10.28,284000.0,8.6833,8.717,8.6581,8.6581,284000.0
2012-10-05 11:40:00,10.27,10.27,10.22,10.23,130000.0,8.6496,8.6496,8.6075,8.616,130000.0
2012-10-05 11:50:00,10.23,10.25,10.23,10.24,154000.0,8.616,8.6328,8.616,8.6244,154000.0
2012-10-05 12:00:00,10.24,10.24,10.21,10.22,77000.0,8.6244,8.6244,8.5991,8.6075,77000.0
2012-10-05 12:10:00,10.22,10.27,10.22,10.27,121000.0,8.6075,8.6496,8.6075,8.6496,121000.0
2012-10-05 12:20:00,10.27,10.29,10.26,10.29,102000.0,8.6496,8.6665,8.6412,8.6665,102000.0
2012-10-05 12:30:00,10.29,10.3,10.29,10.3,42000.0,8.6665,8.6749,8.6665,8.6749,42000.0
2012-10-05 12:40:00,10.3,10.31,10.29,10.3,211000.0,8.6749,8.6833,8.6665,8.6749,211000.0
2012-10-05 12:50:00,10.3,10.31,10.3,10.3,75000.0,8.6749,8.6833,8.6749,8.6749,75000.0
2012-10-05 13:00:00,10.3,10.31,10.3,10.31,93000.0,8.6749,8.6833,8.6749,8.6833,93000.0
2012-10-05 13:10:00,10.3,10.31,10.26,10.26,474000.0,8.6749,8.6833,8.6412,8.6412,474000.0
2012-10-05 13:20:00,10.27,10.29,10.27,10.27,104000.0,8.6496,8.6665,8.6496,8.6496,104000.0
2012-10-05 13:30:00,10.28,10.31,10.27,10.31,221000.0,8.6581,8.6833,8.6496,8.6833,221000.0
2012-10-05 13:40:00,10.31,10.31,10.3,10.3,110000.0,8.6833,8.6833,8.6749,8.6749,110000.0
2012-10-05 13:50:00,10.3,10.32,10.3,10.32,108000.0,8.6749,8.6918,8.6749,8.6918,108000.0
2012-10-05 14:00:00,10.32,10.32,10.31,10.31,80000.0,8.6918,8.6918,8.6833,8.6833,80000.0
2012-10-05 14:10:00,10.31,10.37,10.31,10.36,295000.0,8.6833,8.7339,8.6833,8.7254,295000.0
2012-10-05 14:20:00,10.36,10.36,10.33,10.33,190000.0,8.7254,8.7254,8.7002,8.7002,190000.0
2012-10-05 14:30:00,10.33,10.33,10.31,10.31,137000.0,8.7002,8.7002,8.6833,8.6833,137000.0
2012-10-05 14:40:00,10.31,10.34,10.31,10.33,130000.0,8.6833,8.7086,8.6833,8.7002,130000.0
2012-10-05 14:50:00,10.33,10.36,10.31,10.31,309000.0,8.7002,8.7254,8.6833,8.6833,309000.0
2012-10-05 15:00:00,10.31,10.32,10.26,10.27,404000.0,8.6833,8.6918,8.6412,8.6496,404000.0
2012-10-05 15:10:00,10.27,10.29,10.26,10.28,206000.0,8.6496,8.6665,8.6412,8.6581,206000.0
2012-10-05 15:20:00,10.27,10.29,10.27,10.27,451000.0,8.6496,8.6665,8.6496,8.6496,451000.0
2012-10-05 15:30:00,10.27,10.27,10.24,10.24,321000.0,8.6496,8.6496,8.6244,8.6244,321000.0
2012-10-05 15:40:00,10.24,10.25,10.22,10.24,442000.0,8.6244,8.6328,8.6075,8.6244,442000.0
2012-10-05 15:50:00,10.24,10.25,10.23,10.25,443000.0,8.6244,8.6328,8.616,8.6328,443000.0
2012-10-08 09:30:00,10.24,10.24,10.21,10.21,141000.0,8.6244,8.6244,8.5991,8.5991,141000.0
2012-10-08 09:40:00,10.21,10.23,10.18,10.18,156000.0,8.5991,8.616,8.5738,8.5738,156000.0
2012-10-08 09:50:00,10.18,10.23,10.16,10.23,197000.0,8.5738,8.616,8.557,8.616,197000.0
2012-10-08 10:00:00,10.22,10.33,10.22,10.28,298000.0,8.6075,8.7002,8.6075,8.6581,298000.0
2012-10-08 10:10:00,10.28,10.28,10.22,10.23,520000.0,8.6581,8.6581,8.6075,8.616,520000.0
2012-10-08 10:20:00,10.22,10.23,10.19,10.2,107000.0,8.6075,8.616,8.5823,8.5907,107000.0
2012-10-08 10:30:00,10.2,10.21,10.16,10.19,117000.0,8.5907,8.5991,8.557,8.5823,117000.0
2012-10-08 10:40:00,10.19,10.19,10.15,10.16,172000.0,8.5823,8.5823,8.5486,8.557,172000.0
2012-10-08 10:50:00,10.17,10.2,10.16,10.17,77000.0,8.5654,8.5907,8.557,8.5654,77000.0
2012-10-08 11:00:00,10.16,10.17,10.12,10.14,99000.0,8.557,8.5654,8.5233,8.5402,99000.0
2012-10-08 11:10:00,10.13,10.13,10.13,10.13,68000.0,8.5317,8.5317,8.5317,8.5317,68000.0
2012-10-08 11:20:00,10.13,10.13,10.11,10.11,199000.0,8.5317,8.5317,8.5149,8.5149,199000.0
2012-10-08 11:30:00,10.11,10.11,10.1,10.11,62000.0,8.5149,8.5149,8.5065,8.5149,62000.0
2012-10-08 11:40:00,10.11,10.12,10.11,10.12,59000.0,8.5149,8.5233,8.5149,8.5233,59000.0
2012-10-08 11:50:00,10.11,10.14,10.11,10.13,96000.0,8.5149,8.5402,8.5149,8.5317,96000.0
2012-10-08 12:00:00,10.14,10.18,10.13,10.17,101000.0,8.5402,8.5738,8.5317,8.5654,101000.0
2012-10-08 12:10:00,10.17,10.18,10.17,10.17,51000.0,8.5654,8.5738,8.5654,8.5654,51000.0
2012-10-08 12:20:00,10.17,10.18,10.15,10.17,37000.0,8.5654,8.5738,8.5486,8.5654,37000.0
2012-10-08 12:30:00,10.17,10.18,10.16,10.16,42000.0,8.5654,8.5738,8.557,8.557,42000.0
2012-10-08 12:40:00,10.16,10.16,10.15,10.16,51000.0,8.557,8.557,8.5486,8.557,51000.0
2012-10-08 12:50:00,10.16,10.17,10.15,10.17,36000.0,8.557,8.5654,8.5486,8.5654,36000.0
2012-10-08 13:00:00,10.18,10.19,10.17,10.17,48000.0,8.5738,8.5823,8.5654,8.5654,48000.0
2012-10-08 13:10:00,10.17,10.18,10.16,10.18,65000.0,8.5654,8.5738,8.557,8.5738,65000.0
2012-10-08 13:20:00,10.18,10.18,10.16,10.16,29000.0,8.5738,8.5738,8.557,8.557,29000.0
2012-10-08 13:30:00,10.16,10.17,10.15,10.15,21000.0,8.557,8.5654,8.5486,8.5486,21000.0
2012-10-08 13:40:00,10.16,10.16,10.15,10.15,57000.0,8.557,8.557,8.5486,8.5486,57000.0
2012-10-08 13:50:00,10.15,10.15,10.15,10.15,44000.0,8.5486,8.5486,8.5486,8.5486,44000.0
2012-10-08 14:00:00,10.15,10.16,10.15,10.15,65000.0,8.5486,8.557,8.5486,8.5486,65000.0
2012-10-08 14:10:00,10.15,10.17,10.15,10.16,72000.0,8.5486,8.5654,8.5486,8.557,72000.0
2012-10-08 14:20:00,10.16,10.17,10.16,10.16,33000.0,8.557,8.5654,8.557,8.557,33000.0
2012-10-08 14:30:00,10.16,10.16,10.15,10.15,30000.0,8.557,8.557,8.5486,8.5486,30000.0
2012-10-08 14:40:00,10.15,10.15,10.13,10.14,69000.0,8.5486,8.5486,8.5317,8.5402,69000.0
2012-10-08 14:50:00,10.14,10.14,10.13,10.14,37000.0,8.5402,8.5402,8.5317,8.5402,37000.0
2012-10-08 15:00:00,10.14,10.16,10.14,10.15,72000.0,8.5402,8.557,8.5402,8.5486,72000.0
2012-10-08 15:10:00,10.15,10.16,10.15,10.15,175000.0,8.5486,8.557,8.5486,8.5486,175000.0
2012-10-08 15:20:00,10.15,10.16,10.15,10.15,104000.0,8.5486,8.557,8.5486,8.5486,104000.0
2012-10-08 15:30:00,10.15,10.16,10.15,10.15,68000.0,8.5486,8.557,8.5486,8.5486,68000.0
2012-10-08 15:40:00,10.15,10.15,10.13,10.14,107000.0,8.5486,8.5486,8.5317,8.5402,107000.0
2012-10-08 15:50:00,10.15,10.16,10.15,10.15,277000.0,8.5486,8.557,8.5486,8.5486,277000.0
2012-10-09 09:30:00,10.17,10.17,10.1,10.14,84000.0,8.5654,8.5654,8.5065,8.5402,84000.0
2012-10-09 09:40:00,10.13,10.16,10.13,10.13,43000.0,8.5317,8.557,8.5317,8.5317,43000.0
2012-10-09 09:50:00,10.14,10.15,10.13,10.14,30000.0,8.5402,8.5486,8.5317,8.5402,30000.0
2012-10-09 10:00:00,10.13,10.14,10.11,10.11,48000.0,8.5317,8.5402,8.5149,8.5149,48000.0
2012-10-09 10:10:00,10.11,10.15,10.11,10.13,48000.0,8.5149,8.5486,8.5149,8.5317,48000.0
2012-10-09 10:20:00,10.13,10.13,10.04,10.04,148000.0,8.5317,8.5317,8.4559,8.4559,148000.0
2012-10-09 10:30:00,10.05,10.07,10.03,10.03,90000.0,8.4644,8.4812,8.4475,8.4475,90000.0
2012-10-09 10:40:00,10.02,10.03,9.97,9.97,136000.0,8.4391,8.4475,8.397,8.397,136000.0
2012-10-09 10:50:00,9.97,9.97,9.94,9.95,315000.0,8.397,8.397,8.3717,8.3801,315000.0
2012-10-09 11:00:00,9.95,9.98,9.94,9.96,182000.0,8.3801,8.4054,8.3717,8.3886,182000.0
2012-10-09 11:10:00,9.96,9.96,9.93,9.94,245000.0,8.3886,8.3886,8.3633,8.3717,245000.0
2012-10-09 11:20:00,9.94,9.97,9.94,9.96,41000.0,8.3717,8.397,8.3717,8.3886,41000.0
2012-10-09 11:30:00,9.96,10.0,9.96,10.0,39000.0,8.3886,8.4222,8.3886,8.4222,39000.0
2012-10-09 11:40:00,10.01,10.01,9.96,9.96,62000.0,8.4307,8.4307,8.3886,8.3886,62000.0
2012-10-09 11:50:00,9.97,9.98,9.95,9.96,18000.0,8.397,8.4054,8.3801,8.3886,18000.0
2012-10-09 12:00:00,9.96,9.97,9.96,9.96,36000.0,8.3886,8.397,8.3886,8.3886,36000.0
2012-10-09 12:10:00,9.96,9.98,9.96,9.97,38000.0,8.3886,8.4054,8.3886,8.397,38000.0
2012-10-09 12:20:00,9.97,9.97,9.95,9.96,64000.0,8.397,8.397,8.3801,8.3886,64000.0
2012-10-09 12:30:00,9.96,9.96,9.95,9.96,77000.0,8.3886,8.3886,8.3801,8.3886,77000.0
2012-10-09 12:40:00,9.95,9.95,9.9,9.91,96000.0,8.3801,8.3801,8.338,8.3464,96000.0
2012-10-09 12:50:00,9.91,9.93,9.91,9.92,33000.0,8.3464,8.3633,8.3464,8.3549,33000.0
2012-10-09 13:00:00,9.92,9.94,9.92,9.93,120000.0,8.3549,8.3717,8.3549,8.3633,120000.0
2012-10-09 13:10:00,9.93,9.94,9.93,9.93,71000.0,8.3633,8.3717,8.3633,8.3633,71000.0
2012-10-09 13:20:00,9.93,9.94,9.93,9.93,38000.0,8.3633,8.3717,8.3633,8.3633,38000.0
2012-10-09 13:30:00,9.93,9.93,9.92,9.93,76000.0,8.3633,8.3633,8.3549,8.3633,76000.0
2012-10-09 13:40:00,9.93,9.94,9.93,9.94,53000.0,8.3633,8.3717,8.3633,8.3717,53000.0
2012-10-09 13:50:00,9.94,9.94,9.93,9.93,95000.0,8.3717,8.3717,8.3633,8.3633,95000.0
2012-10-09 14:00:00,9.93,9.94,9.93,9.94,124000.0,8.3633,8.3717,8.3633,8.3717,124000.0
2012-10-09 14:10:00,9.94,9.94,9.92,9.94,100000.0,8.3717,8.3717,8.3549,8.3717,100000.0
2012-10-09 14:20:00,9.94,9.95,9.93,9.94,95000.0,8.3717,8.3801,8.3633,8.3717,95000.0
2012-10-09 14:30:00,9.94,9.97,9.94,9.95,97000.0,8.3717,8.397,8.3717,8.3801,97000.0
2012-10-09 14:40:00,9.95,9.98,9.94,9.97,117000.0,8.3801,8.4054,8.3717,8.397,117000.0
2012-10-09 14:50:00,9.97,9.98,9.96,9.97,45000.0,8.397,8.4054,8.3886,8.397,45000.0
2012-10-09 15:00:00,9.97,9.98,9.96,9.96,64000.0,8.397,8.4054,8.3886,8.3886,64000.0
2012-10-09 15:10:00,9.97,9.97,9.94,9.94,81000.0,8.397,8.397,8.3717,8.3717,81000.0
2012-10-09 15:20:00,9.95,9.95,9.93,9.93,58000.0,8.3801,8.3801,8.3633,8.3633,58000.0
2012-10-09 15:30:00,9.93,9.94,9.91,9.91,141000.0,8.3633,8.3717,8.3464,8.3464,141000.0
2012-10-09 15:40:00,9.9,9.92,9.88,9.89,334000.0,8.338,8.3549,8.3212,8.3296,334000.0
2012-10-09 15:50:00,9.88,9.89,9.86,9.87,480000.0,8.3212,8.3296,8.3043,8.3128,480000.0
2012-10-10 09:30:00,9.85,9.89,9.83,9.86,229000.0,8.2959,8.3296,8.2791,8.3043,229000.0
2012-10-10 09:40:00,9.87,9.87,9.81,9.83,443000.0,8.3128,8.3128,8.2622,8.2791,443000.0
2012-10-10 09:50:00,9.83,9.87,9.78,9.87,202000.0,8.2791,8.3128,8.237,8.3128,202000.0
2012-10-10 10:00:00,9.87,9.9,9.83,9.83,96000.0,8.3128,8.338,8.2791,8.2791,96000.0
2012-10-10 10:10:00,9.84,9.87,9.83,9.86,124000.0,8.2875,8.3128,8.2791,8.3043,124000.0
2012-10-10 10:20:00,9.86,9.92,9.86,9.92,99000.0,8.3043,8.3549,8.3043,8.3549,99000.0
2012-10-10 10:30:00,9.91,9.94,9.89,9.94,105000.0,8.3464,8.3717,8.3296,8.3717,105000.0
2012-10-10 10:40:00,9.95,9.95,9.9,9.9,92000.0,8.3801,8.3801,8.338,8.338,92000.0
2012-10-10 10:50:00,9.9,9.93,9.9,9.9,80000.0,8.338,8.3633,8.338,8.338,80000.0
2012-10-10 11:00:00,9.9,9.91,9.9,9.9,91000.0,8.338,8.3464,8.338,8.338,91000.0
2012-10-10 11:10:00,9.9,9.91,9.88,9.88,104000.0,8.338,8.3464,8.3212,8.3212,104000.0
2012-10-10 11:20:00,9.88,9.9,9.86,9.9,149000.0,8.3212,8.338,8.3043,8.338,149000.0
2012-10-10 11:30:00,9.9,9.91,9.86,9.86,121000.0,8.338,8.3464,8.3043,8.3043,121000.0
2012-10-10 11:40:00,9.86,9.89,9.86,9.87,162000.0,8.3043,8.3296,8.3043,8.3128,162000.0
2012-10-10 11:50:00,9.86,9.88,9.85,9.87,162000.0,8.3043,8.3212,8.2959,8.3128,162000.0
2012-10-10 12:00:00,9.87,9.88,9.86,9.87,60000.0,8.3128,8.3212,8.3043,8.3128,60000.0
2012-10-10 12:10:00,9.87,9.88,9.86,9.87,65000.0,8.3128,8.3212,8.3043,8.3128,65000.0
2012-10-10 12:20:00,9.88,9.89,9.87,9.89,68000.0,8.3212,8.3296,8.3128,8.3296,68000.0
2012-10-10 12:30:00,9.9,9.9,9.86,9.88,44000.0,8.338,8.338,8.3043,8.3212,44000.0
2012-10-10 12:40:00,9.88,9.88,9.85,9.87,133000.0,8.3212,8.3212,8.2959,8.3128,133000.0
2012-10-10 12:50:00,9.86,9.86,9.83,9.83,167000.0,8.3043,8.3043,8.2791,8.2791,167000.0
2012-10-10 13:00:00,9.83,9.84,9.82,9.84,54000.0,8.2791,8.2875,8.2706,8.2875,54000.0
2012-10-10 13:10:00,9.84,9.88,9.84,9.88,64000.0,8.2875,8.3212,8.2875,8.3212,64000.0
2012-10-10 13:20:00,9.87,9.89,9.87,9.89,44000.0,8.3128,8.3296,8.3128,8.3296,44000.0
2012-10-10 13:30:00,9.88,9.89,9.87,9.87,60000.0,8.3212,8.3296,8.3128,8.3128,60000.0
2012-10-10 13:40:00,9.87,9.87,9.83,9.84,55000.0,8.3128,8.3128,8.2791,8.2875,55000.0
2012-10-10 13:50:00,9.84,9.85,9.81,9.82,65000.0,8.2875,8.2959,8.2622,8.2706,65000.0
2012-10-10 14:00:00,9.82,9.86,9.82,9.86,106000.0,8.2706,8.3043,8.2706,8.3043,106000.0
2012-10-10 14:10:00,9.86,9.86,9.83,9.84,66000.0,8.3043,8.3043,8.2791,8.2875,66000.0
2012-10-10 14:20:00,9.83,9.83,9.82,9.83,68000.0,8.2791,8.2791,8.2706,8.2791,68000.0
2012-10-10 14:30:00,9.82,9.83,9.81,9.81,84000.0,8.2706,8.2791,8.2622,8.2622,84000.0
2012-10-10 14:40:00,9.81,9.82,9.79,9.79,127000.0,8.2622,8.2706,8.2454,8.2454,127000.0
2012-10-10 14:50:00,9.79,9.81,9.79,9.8,61000.0,8.2454,8.2622,8.2454,8.2538,61000.0
2012-10-10 15:00:00,9.8,9.8,9.78,9.79,86000.0,8.2538,8.2538,8.237,8.2454,86000.0
2012-10-10 15:10:00,9.79,9.8,9.78,9.78,134000.0,8.2454,8.2538,8.237,8.237,134000.0
2012-10-10 15:20:00,9.78,9.79,9.76,9.78,235000.0,8.237,8.2454,8.2201,8.237,235000.0
2012-10-10 15:30:00,9.78,9.79,9.77,9.78,150000.0,8.237,8.2454,8.2285,8.237,150000.0
2012-10-10 15:40:00,9.78,9.8,9.78,9.8,285000.0,8.237,8.2538,8.237,8.2538,285000.0
2012-10-10 15:50:00,9.8,9.82,9.78,9.82,531000.0,8.2538,8.2706,8.237,8.2706,531000.0
2012-10-11 09:30:00,9.9,10.01,9.87,9.96,240000.0,8.338,8.4307,8.3128,8.3886,240000.0
2012-10-11 09:40:00,9.96,9.96,9.92,9.92,153000.0,8.3886,8.3886,8.3549,8.3549,153000.0
2012-10-11 09:50:00,9.94,9.95,9.93,9.95,45000.0,8.3717,8.3801,8.3633,8.3801,45000.0
2012-10-11 10:00:00,9.95,9.97,9.94,9.95,100000.0,8.3801,8.397,8.3717,8.3801,100000.0
2012-10-11 10:10:00,9.95,9.95,9.93,9.95,87000.0,8.3801,8.3801,8.3633,8.3801,87000.0
2012-10-11 10:20:00,9.95,9.97,9.94,9.94,88000.0,8.3801,8.397,8.3717,8.3717,88000.0
2012-10-11 10:30:00,9.94,9.96,9.94,9.96,77000.0,8.3717,8.3886,8.3717,8.3886,77000.0
2012-10-11 10:40:00,9.95,9.97,9.94,9.94,49000.0,8.3801,8.397,8.3717,8.3717,49000.0
2012-10-11 10:50:00,9.94,9.95,9.92,9.94,67000.0,8.3717,8.3801,8.3549,8.3717,67000.0
2012-10-11 11:00:00,9.93,9.93,9.88,9.88,107000.0,8.3633,8.3633,8.3212,8.3212,107000.0
2012-10-11 11:10:00,9.88,9.89,9.86,9.86,56000.0,8.3212,8.3296,8.3043,8.3043,56000.0
2012-10-11 11:20:00,9.86,9.86,9.83,9.84,127000.0,8.3043,8.3043,8.2791,8.2875,127000.0
2012-10-11 11:30:00,9.84,9.86,9.84,9.85,64000.0,8.2875,8.3043,8.2875,8.2959,64000.0
2012-10-11 11:40:00,9.85,9.85,9.82,9.83,50000.0,8.2959,8.2959,8.2706,8.2791,50000.0
2012-10-11 11:50:00,9.83,9.83,9.77,9.78,133000.0,8.2791,8.2791,8.2285,8.237,133000.0
2012-10-11 12:00:00,9.78,9.79,9.77,9.78,40000.0,8.237,8.2454,8.2285,8.237,40000.0
2012-10-11 12:10:00,9.78,9.79,9.76,9.76,81000.0,8.237,8.2454,8.2201,8.2201,81000.0
2012-10-11 12:20:00,9.76,9.76,9.73,9.74,87000.0,8.2201,8.2201,8.1948,8.2033,87000.0
2012-10-11 12:30:00,9.74,9.75,9.73,9.75,47000.0,8.2033,8.2117,8.1948,8.2117,47000.0
2012-10-11 12:40:00,9.75,9.75,9.72,9.73,118000.0,8.2117,8.2117,8.1864,8.1948,118000.0
2012-10-11 12:50:00,9.73,9.73,9.71,9.72,77000.0,8.1948,8.1948,8.178,8.1864,77000.0
2012-10-11 13:00:00,9.72,9.73,9.71,9.72,171000.0,8.1864,8.1948,8.178,8.1864,171000.0
2012-10-11 13:10:00,9.72,9.72,9.72,9.72,28000.0,8.1864,8.1864,8.1864,8.1864,28000.0
2012-10-11 13:20:00,9.72,9.73,9.72,9.73,59000.0,8.1864,8.1948,8.1864,8.1948,59000.0
2012-10-11 13:30:00,9.72,9.73,9.71,9.73,53000.0,8.1864,8.1948,8.178,8.1948,53000.0
2012-10-11 13:40:00,9.73,9.73,9.71,9.71,75000.0,8.1948,8.1948,8.178,8.178,75000.0
2012-10-11 13:50:00,9.71,9.72,9.7,9.71,67000.0,8.178,8.1864,8.1696,8.178,67000.0
2012-10-11 14:00:00,9.71,9.72,9.71,9.71,35000.0,8.178,8.1864,8.178,8.178,35000.0
2012-10-11 14:10:00,9.71,9.73,9.71,9.72,263000.0,8.178,8.1948,8.178,8.1864,263000.0
2012-10-11 14:20:00,9.72,9.74,9.72,9.73,72000.0,8.1864,8.2033,8.1864,8.1948,72000.0
2012-10-11 14:30:00,9.74,9.75,9.74,9.75,132000.0,8.2033,8.2117,8.2033,8.2117,132000.0
2012-10-11 14:40:00,9.76,9.76,9.75,9.76,120000.0,8.2201,8.2201,8.2117,8.2201,120000.0
2012-10-11 14:50:00,9.76,9.77,9.75,9.75,156000.0,8.2201,8.2285,8.2117,8.2117,156000.0
2012-10-11 15:00:00,9.75,9.75,9.75,9.75,90000.0,8.2117,8.2117,8.2117,8.2117,90000.0
2012-10-11 15:10:00,9.75,9.77,9.75,9.75,137000.0,8.2117,8.2285,8.2117,8.2117,137000.0
2012-10-11 15:20:00,9.76,9.77,9.76,9.76,83000.0,8.2201,8.2285,8.2201,8.2201,83000.0
2012-10-11 15:30:00,9.77,9.77,9.75,9.76,88000.0,8.2285,8.2285,8.2117,8.2201,88000.0
2012-10-11 15:40:00,9.76,9.77,9.75,9.75,96000.0,8.2201,8.2285,8.2117,8.2117,96000.0
2012-10-11 15:50:00,9.75,9.77,9.74,9.75,242000.0,8.2117,8.2285,8.2033,8.2117,242000.0
2012-10-12 09:30:00,9.79,9.81,9.74,9.74,128000.0,8.2454,8.2622,8.2033,8.2033,128000.0
2012-10-12 09:40:00,9.74,9.75,9.71,9.71,45000.0,8.2033,8.2117,8.178,8.178,45000.0
2012-10-12 09:50:00,9.72,9.74,9.71,9.74,73000.0,8.1864,8.2033,8.178,8.2033,73000.0
2012-10-12 10:00:00,9.73,9.76,9.73,9.73,162000.0,8.1948,8.2201,8.1948,8.1948,162000.0
2012-10-12 10:10:00,9.73,9.74,9.72,9.72,81000.0,8.1948,8.2033,8.1864,8.1864,81000.0
2012-10-12 10:20:00,9.71,9.73,9.71,9.71,81000.0,8.178,8.1948,8.178,8.178,81000.0
2012-10-12 10:30:00,9.72,9.72,9.7,9.71,75000.0,8.1864,8.1864,8.1696,8.178,75000.0
2012-10-12 10:40:00,9.72,9.74,9.7,9.71,77000.0,8.1864,8.2033,8.1696,8.178,77000.0
2012-10-12 10:50:00,9.71,9.73,9.71,9.72,74000.0,8.178,8.1948,8.178,8.1864,74000.0
2012-10-12 11:00:00,9.72,9.72,9.71,9.71,12000.0,8.1864,8.1864,8.178,8.178,12000.0
2012-10-12 11:10:00,9.71,9.72,9.7,9.7,99000.0,8.178,8.1864,8.1696,8.1696,99000.0
2012-10-12 11:20:00,9.71,9.72,9.7,9.7,65000.0,8.178,8.1864,8.1696,8.1696,65000.0
2012-10-12 11:30:00,9.7,9.71,9.69,9.7,55000.0,8.1696,8.178,8.1612,8.1696,55000.0
2012-10-12 11:40:00,9.7,9.7,9.68,9.7,144000.0,8.1696,8.1696,8.1527,8.1696,144000.0
2012-10-12 11:50:00,9.7,9.7,9.69,9.69,39000.0,8.1696,8.1696,8.1612,8.1612,39000.0
2012-10-12 12:00:00,9.69,9.71,9.68,9.7,96000.0,8.1612,8.178,8.1527,8.1696,96000.0
2012-10-12 12:10:00,9.7,9.71,9.69,9.69,57000.0,8.1696,8.178,8.1612,8.1612,57000.0
2012-10-12 12:20:00,9.69,9.7,9.69,9.7,89000.0,8.1612,8.1696,8.1612,8.1696,89000.0
2012-10-12 12:30:00,9.69,9.71,9.69,9.7,100000.0,8.1612,8.178,8.1612,8.1696,100000.0
2012-10-12 12:40:00,9.7,9.72,9.67,9.67,121000.0,8.1696,8.1864,8.1443,8.1443,121000.0
2012-10-12 12:50:00,9.67,9.68,9.66,9.68,49000.0,8.1443,8.1527,8.1359,8.1527,49000.0
2012-10-12 13:00:00,9.68,9.7,9.67,9.69,92000.0,8.1527,8.1696,8.1443,8.1612,92000.0
2012-10-12 13:10:00,9.68,9.72,9.68,9.72,156000.0,8.1527,8.1864,8.1527,8.1864,156000.0
2012-10-12 13:20:00,9.71,9.72,9.69,9.7,68000.0,8.178,8.1864,8.1612,8.1696,68000.0
2012-10-12 13:30:00,9.69,9.7,9.69,9.69,16000.0,8.1612,8.1696,8.1612,8.1612,16000.0
2012-10-12 13:40:00,9.69,9.7,9.68,9.68,28000.0,8.1612,8.1696,8.1527,8.1527,28000.0
2012-10-12 13:50:00,9.69,9.7,9.69,9.69,37000.0,8.1612,8.1696,8.1612,8.1612,37000.0
2012-10-12 14:00:00,9.69,9.7,9.68,9.69,41000.0,8.1612,8.1696,8.1527,8.1612,41000.0
2012-10-12 14:10:00,9.68,9.7,9.68,9.7,48000.0,8.1527,8.1696,8.1527,8.1696,48000.0
2012-10-12 14:20:00,9.7,9.7,9.69,9.7,76000.0,8.1696,8.1696,8.1612,8.1696,76000.0
2012-10-12 14:30:00,9.7,9.7,9.69,9.7,35000.0,8.1696,8.1696,8.1612,8.1696,35000.0
2012-10-12 14:40:00,9.7,9.71,9.7,9.71,124000.0,8.1696,8.178,8.1696,8.178,124000.0
2012-10-12 14:50:00,9.71,9.72,9.71,9.71,181000.0,8.178,8.1864,8.178,8.178,181000.0
2012-10-12 15:00:00,9.72,9.72,9.71,9.71,90000.0,8.1864,8.1864,8.178,8.178,90000.0
2012-10-12 15:10:00,9.72,9.72,9.71,9.71,78000.0,8.1864,8.1864,8.178,8.178,78000.0
2012-10-12 15:20:00,9.71,9.71,9.7,9.71,86000.0,8.178,8.178,8.1696,8.178,86000.0
2012-10-12 15:30:00,9.71,9.72,9.71,9.71,117000.0,8.178,8.1864,8.178,8.178,117000.0
2012-10-12 15:40:00,9.71,9.72,9.71,9.72,287000.0,8.178,8.1864,8.178,8.1864,287000.0
2012-10-12 15:50:00,9.72,9.74,9.72,9.72,293000.0,8.1864,8.2033,8.1864,8.1864,293000.0
2012-10-15 09:30:00,9.64,9.64,9.43,9.51,1242000.0,8.119,8.119,7.9422,8.0096,1242000.0
2012-10-15 09:40:00,9.51,9.51,9.4,9.4,740000.0,8.0096,8.0096,7.9169,7.9169,740000.0
2012-10-15 09:50:00,9.4,9.43,9.36,9.37,585000.0,7.9169,7.9422,7.8832,7.8916,585000.0
2012-10-15 10:00:00,9.37,9.45,9.37,9.44,503000.0,7.8916,7.959,7.8916,7.9506,503000.0
2012-10-15 10:10:00,9.44,9.49,9.42,9.48,289000.0,7.9506,7.9927,7.9338,7.9843,289000.0
2012-10-15 10:20:00,9.48,9.53,9.47,9.49,204000.0,7.9843,8.0264,7.9759,7.9927,204000.0
2012-10-15 10:30:00,9.48,9.5,9.43,9.44,376000.0,7.9843,8.0011,7.9422,7.9506,376000.0
2012-10-15 10:40:00,9.45,9.54,9.45,9.5,200000.0,7.959,8.0348,7.959,8.0011,200000.0
2012-10-15 10:50:00,9.5,9.52,9.49,9.52,109000.0,8.0011,8.018,7.9927,8.018,109000.0
2012-10-15 11:00:00,9.52,9.53,9.5,9.5,170000.0,8.018,8.0264,8.0011,8.0011,170000.0
2012-10-15 11:10:00,9.51,9.51,9.5,9.5,56000.0,8.0096,8.0096,8.0011,8.0011,56000.0
2012-10-15 11:20:00,9.51,9.54,9.51,9.53,83000.0,8.0096,8.0348,8.0096,8.0264,83000.0
2012-10-15 11:30:00,9.53,9.55,9.53,9.54,130000.0,8.0264,8.0432,8.0264,8.0348,130000.0
2012-10-15 11:40:00,9.54,9.56,9.53,9.55,230000.0,8.0348,8.0517,8.0264,8.0432,230000.0
2012-10-15 11:50:00,9.55,9.55,9.51,9.51,120000.0,8.0432,8.0432,8.0096,8.0096,120000.0
2012-10-15 12:00:00,9.51,9.52,9.51,9.52,93000.0,8.0096,8.018,8.0096,8.018,93000.0
2012-10-15 12:10:00,9.51,9.53,9.51,9.53,36000.0,8.0096,8.0264,8.0096,8.0264,36000.0
2012-10-15 12:20:00,9.53,9.53,9.51,9.53,84000.0,8.0264,8.0264,8.0096,8.0264,84000.0
2012-10-15 12:30:00,9.53,9.55,9.53,9.55,174000.0,8.0264,8.0432,8.0264,8.0432,174000.0
2012-10-15 12:40:00,9.55,9.56,9.55,9.55,129000.0,8.0432,8.0517,8.0432,8.0432,129000.0
2012-10-15 12:50:00,9.55,9.55,9.54,9.54,33000.0,8.0432,8.0432,8.0348,8.0348,33000.0
2012-10-15 13:00:00,9.55,9.55,9.55,9.55,151000.0,8.0432,8.0432,8.0432,8.0432,151000.0
2012-10-15 13:10:00,9.55,9.55,9.55,9.55,57000.0,8.0432,8.0432,8.0432,8.0432,57000.0
2012-10-15 13:20:00,9.55,9.55,9.55,9.55,105000.0,8.0432,8.0432,8.0432,8.0432,105000.0
2012-10-15 13:30:00,9.55,9.55,9.54,9.55,114000.0,8.0432,8.0432,8.0348,8.0432,114000.0
2012-10-15 13:40:00,9.54,9.59,9.54,9.59,127000.0,8.0348,8.0769,8.0348,8.0769,127000.0
2012-10-15 13:50:00,9.59,9.59,9.57,9.58,63000.0,8.0769,8.0769,8.0601,8.0685,63000.0
2012-10-15 14:00:00,9.58,9.6,9.57,9.6,260000.0,8.0685,8.0854,8.0601,8.0854,260000.0
2012-10-15 14:10:00,9.6,9.63,9.6,9.63,111000.0,8.0854,8.1106,8.0854,8.1106,111000.0
2012-10-15 14:20:00,9.62,9.64,9.61,9.64,55000.0,8.1022,8.119,8.0938,8.119,55000.0
2012-10-15 14:30:00,9.64,9.65,9.63,9.64,50000.0,8.119,8.1275,8.1106,8.119,50000.0
2012-10-15 14:40:00,9.64,9.64,9.62,9.62,47000.0,8.119,8.119,8.1022,8.1022,47000.0
2012-10-15 14:50:00,9.62,9.64,9.62,9.64,63000.0,8.1022,8.119,8.1022,8.119,63000.0
2012-10-15 15:00:00,9.64,9.65,9.63,9.64,149000.0,8.119,8.1275,8.1106,8.119,149000.0
2012-10-15 15:10:00,9.64,9.66,9.64,9.65,113000.0,8.119,8.1359,8.119,8.1275,113000.0
2012-10-15 15:20:00,9.65,9.68,9.65,9.67,196000.0,8.1275,8.1527,8.1275,8.1443,196000.0
2012-10-15 15:30:00,9.67,9.68,9.66,9.67,218000.0,8.1443,8.1527,8.1359,8.1443,218000.0
2012-10-15 15:40:00,9.66,9.7,9.66,9.7,247000.0,8.1359,8.1696,8.1359,8.1696,247000.0
2012-10-15 15:50:00,9.7,9.71,9.69,9.69,323000.0,8.1696,8.178,8.1612,8.1612,323000.0
2012-10-16 09:30:00,9.75,9.77,9.72,9.72,63000.0,8.2117,8.2285,8.1864,8.1864,63000.0
2012-10-16 09:40:00,9.72,9.72,9.69,9.72,82000.0,8.1864,8.1864,8.1612,8.1864,82000.0
2012-10-16 09:50:00,9.72,9.74,9.72,9.74,27000.0,8.1864,8.2033,8.1864,8.2033,27000.0
2012-10-16 10:00:00,9.73,9.74,9.71,9.71,72000.0,8.1948,8.2033,8.178,8.178,72000.0
2012-10-16 10:10:00,9.71,9.71,9.7,9.7,90000.0,8.178,8.178,8.1696,8.1696,90000.0
2012-10-16 10:20:00,9.7,9.71,9.7,9.7,60000.0,8.1696,8.178,8.1696,8.1696,60000.0
2012-10-16 10:30:00,9.7,9.72,9.68,9.69,245000.0,8.1696,8.1864,8.1527,8.1612,245000.0
2012-10-16 10:40:00,9.68,9.68,9.63,9.63,125000.0,8.1527,8.1527,8.1106,8.1106,125000.0
2012-10-16 10:50:00,9.64,9.64,9.6,9.61,305000.0,8.119,8.119,8.0854,8.0938,305000.0
2012-10-16 11:00:00,9.61,9.61,9.57,9.58,185000.0,8.0938,8.0938,8.0601,8.0685,185000.0
2012-10-16 11:10:00,9.58,9.6,9.58,9.6,150000.0,8.0685,8.0854,8.0685,8.0854,150000.0
2012-10-16 11:20:00,9.6,9.63,9.59,9.62,34000.0,8.0854,8.1106,8.0769,8.1022,34000.0
2012-10-16 11:30:00,9.63,9.68,9.63,9.67,33000.0,8.1106,8.1527,8.1106,8.1443,33000.0
2012-10-16 11:40:00,9.68,9.68,9.67,9.68,44000.0,8.1527,8.1527,8.1443,8.1527,44000.0
2012-10-16 11:50:00,9.68,9.7,9.68,9.68,34000.0,8.1527,8.1696,8.1527,8.1527,34000.0
2012-10-16 12:00:00,9.68,9.68,9.66,9.67,102000.0,8.1527,8.1527,8.1359,8.1443,102000.0
2012-10-16 12:10:00,9.66,9.66,9.66,9.66,31000.0,8.1359,8.1359,8.1359,8.1359,31000.0
2012-10-16 12:20:00,9.66,9.67,9.65,9.66,29000.0,8.1359,8.1443,8.1275,8.1359,29000.0
2012-10-16 12:30:00,9.66,9.67,9.65,9.65,58000.0,8.1359,8.1443,8.1275,8.1275,58000.0
2012-10-16 12:40:00,9.65,9.65,9.64,9.64,38000.0,8.1275,8.1275,8.119,8.119,38000.0
2012-10-16 12:50:00,9.64,9.64,9.62,9.62,108000.0,8.119,8.119,8.1022,8.1022,108000.0
2012-10-16 13:00:00,9.62,9.62,9.6,9.62,102000.0,8.1022,8.1022,8.0854,8.1022,102000.0
2012-10-16 13:10:00,9.62,9.63,9.62,9.63,41000.0,8.1022,8.1106,8.1022,8.1106,41000.0
2012-10-16 13:20:00,9.63,9.63,9.61,9.62,27000.0,8.1106,8.1106,8.0938,8.1022,27000.0
2012-10-16 13:30:00,9.62,9.63,9.62,9.62,44000.0,8.1022,8.1106,8.1022,8.1022,44000.0
2012-10-16 13:40:00,9.62,9.62,9.58,9.59,118000.0,8.1022,8.1022,8.0685,8.0769,118000.0
2012-10-16 13:50:00,9.59,9.61,9.59,9.61,51000.0,8.0769,8.0938,8.0769,8.0938,51000.0
2012-10-16 14:00:00,9.61,9.62,9.61,9.61,75000.0,8.0938,8.1022,8.0938,8.0938,75000.0
2012-10-16 14:10:00,9.62,9.62,9.58,9.58,80000.0,8.1022,8.1022,8.0685,8.0685,80000.0
2012-10-16 14:20:00,9.59,9.6,9.58,9.6,58000.0,8.0769,8.0854,8.0685,8.0854,58000.0
2012-10-16 14:30:00,9.6,9.6,9.59,9.6,83000.0,8.0854,8.0854,8.0769,8.0854,83000.0
2012-10-16 14:40:00,9.6,9.62,9.6,9.62,239000.0,8.0854,8.1022,8.0854,8.1022,239000.0
2012-10-16 14:50:00,9.62,9.63,9.62,9.62,70000.0,8.1022,8.1106,8.1022,8.1022,70000.0
2012-10-16 15:00:00,9.62,9.62,9.61,9.61,115000.0,8.1022,8.1022,8.0938,8.0938,115000.0
2012-10-16 15:10:00,9.61,9.62,9.61,9.61,94000.0,8.0938,8.1022,8.0938,8.0938,94000.0
2012-10-16 15:20:00,9.61,9.61,9.6,9.6,185000.0,8.0938,8.0938,8.0854,8.0854,185000.0
2012-10-16 15:30:00,9.6,9.61,9.6,9.6,281000.0,8.0854,8.0938,8.0854,8.0854,281000.0
2012-10-16 15:40:00,9.6,9.6,9.59,9.59,292000.0,8.0854,8.0854,8.0769,8.0769,292000.0
2012-10-16 15:50:00,9.59,9.6,9.57,9.58,962000.0,8.0769,8.0854,8.0601,8.0685,962000.0
2012-10-17 09:30:00,9.62,9.68,9.6,9.65,623000.0,8.1022,8.1527,8.0854,8.1275,623000.0
2012-10-17 09:40:00,9.65,9.7,9.63,9.68,622000.0,8.1275,8.1696,8.1106,8.1527,622000.0
2012-10-17 09:50:00,9.69,9.83,9.68,9.82,805000.0,8.1612,8.2791,8.1527,8.2706,805000.0
2012-10-17 10:00:00,9.82,9.88,9.8,9.85,429000.0,8.2706,8.3212,8.2538,8.2959,429000.0
2012-10-17 10:10:00,9.85,9.85,9.79,9.79,256000.0,8.2959,8.2959,8.2454,8.2454,256000.0
2012-10-17 10:20:00,9.79,9.82,9.78,9.82,339000.0,8.2454,8.2706,8.237,8.2706,339000.0
2012-10-17 10:30:00,9.81,9.9,9.81,9.87,691000.0,8.2622,8.338,8.2622,8.3128,691000.0
2012-10-17 10:40:00,9.86,9.89,9.86,9.88,140000.0,8.3043,8.3296,8.3043,8.3212,140000.0
2012-10-17 10:50:00,9.88,9.89,9.86,9.86,129000.0,8.3212,8.3296,8.3043,8.3043,129000.0
2012-10-17 11:00:00,9.86,9.87,9.85,9.85,134000.0,8.3043,8.3128,8.2959,8.2959,134000.0
2012-10-17 11:10:00,9.85,9.87,9.85,9.85,72000.0,8.2959,8.3128,8.2959,8.2959,72000.0
2012-10-17 11:20:00,9.86,9.86,9.83,9.86,159000.0,8.3043,8.3043,8.2791,8.3043,159000.0
2012-10-17 11:30:00,9.86,9.86,9.81,9.82,198000.0,8.3043,8.3043,8.2622,8.2706,198000.0
2012-10-17 11:40:00,9.82,9.82,9.75,9.75,216000.0,8.2706,8.2706,8.2117,8.2117,216000.0
2012-10-17 11:50:00,9.76,9.76,9.7,9.75,308000.0,8.2201,8.2201,8.1696,8.2117,308000.0
2012-10-17 12:00:00,9.75,9.76,9.74,9.76,158000.0,8.2117,8.2201,8.2033,8.2201,158000.0
2012-10-17 12:10:00,9.76,9.76,9.7,9.71,160000.0,8.2201,8.2201,8.1696,8.178,160000.0
2012-10-17 12:20:00,9.71,9.74,9.71,9.72,192000.0,8.178,8.2033,8.178,8.1864,192000.0
2012-10-17 12:30:00,9.73,9.73,9.69,9.7,303000.0,8.1948,8.1948,8.1612,8.1696,303000.0
2012-10-17 12:40:00,9.7,9.72,9.7,9.7,210000.0,8.1696,8.1864,8.1696,8.1696,210000.0
2012-10-17 12:50:00,9.71,9.72,9.69,9.71,229000.0,8.178,8.1864,8.1612,8.178,229000.0
2012-10-17 13:00:00,9.71,9.71,9.68,9.68,145000.0,8.178,8.178,8.1527,8.1527,145000.0
2012-10-17 13:10:00,9.69,9.69,9.66,9.68,299000.0,8.1612,8.1612,8.1359,8.1527,299000.0
2012-10-17 13:20:00,9.68,9.68,9.67,9.67,73000.0,8.1527,8.1527,8.1443,8.1443,73000.0
2012-10-17 13:30:00,9.66,9.67,9.64,9.65,380000.0,8.1359,8.1443,8.119,8.1275,380000.0
2012-10-17 13:40:00,9.65,9.65,9.61,9.61,96000.0,8.1275,8.1275,8.0938,8.0938,96000.0
2012-10-17 13:50:00,9.61,9.61,9.58,9.59,256000.0,8.0938,8.0938,8.0685,8.0769,256000.0
2012-10-17 14:00:00,9.6,9.61,9.59,9.59,149000.0,8.0854,8.0938,8.0769,8.0769,149000.0
2012-10-17 14:10:00,9.6,9.62,9.58,9.61,163000.0,8.0854,8.1022,8.0685,8.0938,163000.0
2012-10-17 14:20:00,9.61,9.62,9.6,9.61,287000.0,8.0938,8.1022,8.0854,8.0938,287000.0
2012-10-17 14:30:00,9.61,9.62,9.59,9.59,122000.0,8.0938,8.1022,8.0769,8.0769,122000.0
2012-10-17 14:40:00,9.59,9.61,9.58,9.6,77000.0,8.0769,8.0938,8.0685,8.0854,77000.0
2012-10-17 14:50:00,9.6,9.61,9.6,9.6,66000.0,8.0854,8.0938,8.0854,8.0854,66000.0
2012-10-17 15:00:00,9.6,9.61,9.6,9.61,85000.0,8.0854,8.0938,8.0854,8.0938,85000.0
2012-10-17 15:10:00,9.61,9.63,9.6,9.63,109000.0,8.0938,8.1106,8.0854,8.1106,109000.0
2012-10-17 15:20:00,9.63,9.64,9.63,9.64,115000.0,8.1106,8.119,8.1106,8.119,115000.0
2012-10-17 15:30:00,9.64,9.65,9.63,9.64,125000.0,8.119,8.1275,8.1106,8.119,125000.0
2012-10-17 15:40:00,9.64,9.65,9.62,9.63,208000.0,8.119,8.1275,8.1022,8.1106,208000.0
2012-10-17 15:50:00,9.62,9.63,9.61,9.62,463000.0,8.1022,8.1106,8.0938,8.1022,463000.0
2012-10-18 09:30:00,9.63,9.66,9.6,9.65,74000.0,8.1106,8.1359,8.0854,8.1275,74000.0
2012-10-18 09:40:00,9.65,9.65,9.61,9.63,70000.0,8.1275,8.1275,8.0938,8.1106,70000.0
2012-10-18 09:50:00,9.62,9.62,9.58,9.61,67000.0,8.1022,8.1022,8.0685,8.0938,67000.0
2012-10-18 10:00:00,9.61,9.64,9.61,9.63,79000.0,8.0938,8.119,8.0938,8.1106,79000.0
2012-10-18 10:10:00,9.63,9.63,9.58,9.59,63000.0,8.1106,8.1106,8.0685,8.0769,63000.0
2012-10-18 10:20:00,9.58,9.62,9.58,9.61,29000.0,8.0685,8.1022,8.0685,8.0938,29000.0
2012-10-18 10:30:00,9.62,9.62,9.61,9.62,76000.0,8.1022,8.1022,8.0938,8.1022,76000.0
2012-10-18 10:40:00,9.62,9.62,9.6,9.6,54000.0,8.1022,8.1022,8.0854,8.0854,54000.0
2012-10-18 10:50:00,9.6,9.61,9.58,9.59,70000.0,8.0854,8.0938,8.0685,8.0769,70000.0
2012-10-18 11:00:00,9.59,9.6,9.58,9.58,41000.0,8.0769,8.0854,8.0685,8.0685,41000.0
2012-10-18 11:10:00,9.58,9.6,9.58,9.59,41000.0,8.0685,8.0854,8.0685,8.0769,41000.0
2012-10-18 11:20:00,9.59,9.6,9.59,9.59,62000.0,8.0769,8.0854,8.0769,8.0769,62000.0
2012-10-18 11:30:00,9.6,9.6,9.59,9.6,38000.0,8.0854,8.0854,8.0769,8.0854,38000.0
2012-10-18 11:40:00,9.6,9.61,9.6,9.6,100000.0,8.0854,8.0938,8.0854,8.0854,100000.0
2012-10-18 11:50:00,9.6,9.61,9.59,9.61,313000.0,8.0854,8.0938,8.0769,8.0938,313000.0
2012-10-18 12:00:00,9.61,9.62,9.6,9.61,45000.0,8.0938,8.1022,8.0854,8.0938,45000.0
2012-10-18 12:10:00,9.6,9.63,9.6,9.63,75000.0,8.0854,8.1106,8.0854,8.1106,75000.0
2012-10-18 12:20:00,9.63,9.63,9.61,9.62,29000.0,8.1106,8.1106,8.0938,8.1022,29000.0
2012-10-18 12:30:00,9.62,9.62,9.59,9.59,45000.0,8.1022,8.1022,8.0769,8.0769,45000.0
2012-10-18 12:40:00,9.6,9.61,9.6,9.6,42000.0,8.0854,8.0938,8.0854,8.0854,42000.0
2012-10-18 12:50:00,9.59,9.6,9.58,9.58,21000.0,8.0769,8.0854,8.0685,8.0685,21000.0
2012-10-18 13:00:00,9.58,9.58,9.57,9.57,32000.0,8.0685,8.0685,8.0601,8.0601,32000.0
2012-10-18 13:10:00,9.56,9.57,9.55,9.56,30000.0,8.0517,8.0601,8.0432,8.0517,30000.0
2012-10-18 13:20:00,9.56,9.58,9.55,9.57,61000.0,8.0517,8.0685,8.0432,8.0601,61000.0
2012-10-18 13:30:00,9.57,9.57,9.54,9.54,62000.0,8.0601,8.0601,8.0348,8.0348,62000.0
2012-10-18 13:40:00,9.54,9.54,9.53,9.53,49000.0,8.0348,8.0348,8.0264,8.0264,49000.0
2012-10-18 13:50:00,9.54,9.54,9.51,9.51,30000.0,8.0348,8.0348,8.0096,8.0096,30000.0
2012-10-18 14:00:00,9.52,9.53,9.51,9.52,160000.0,8.018,8.0264,8.0096,8.018,160000.0
2012-10-18 14:10:00,9.53,9.53,9.52,9.53,31000.0,8.0264,8.0264,8.018,8.0264,31000.0
2012-10-18 14:20:00,9.53,9.54,9.53,9.53,133000.0,8.0264,8.0348,8.0264,8.0264,133000.0
2012-10-18 14:30:00,9.53,9.54,9.52,9.53,44000.0,8.0264,8.0348,8.018,8.0264,44000.0
2012-10-18 14:40:00,9.54,9.54,9.52,9.53,65000.0,8.0348,8.0348,8.018,8.0264,65000.0
2012-10-18 14:50:00,9.53,9.56,9.53,9.56,76000.0,8.0264,8.0517,8.0264,8.0517,76000.0
2012-10-18 15:00:00,9.56,9.57,9.54,9.57,134000.0,8.0517,8.0601,8.0348,8.0601,134000.0
2012-10-18 15:10:00,9.57,9.58,9.56,9.58,117000.0,8.0601,8.0685,8.0517,8.0685,117000.0
2012-10-18 15:20:00,9.58,9.6,9.57,9.58,189000.0,8.0685,8.0854,8.0601,8.0685,189000.0
2012-10-18 15:30:00,9.58,9.59,9.58,9.58,137000.0,8.0685,8.0769,8.0685,8.0685,137000.0
2012-10-18 15:40:00,9.58,9.61,9.58,9.6,270000.0,8.0685,8.0938,8.0685,8.0854,270000.0
2012-10-18 15:50:00,9.6,9.61,9.59,9.59,379000.0,8.0854,8.0938,8.0769,8.0769,379000.0
2012-10-19 09:30:00,9.52,9.59,9.52,9.56,108000.0,8.018,8.0769,8.018,8.0517,108000.0
2012-10-19 09:40:00,9.54,9.56,9.53,9.55,60000.0,8.0348,8.0517,8.0264,8.0432,60000.0
2012-10-19 09:50:00,9.55,9.59,9.55,9.59,55000.0,8.0432,8.0769,8.0432,8.0769,55000.0
2012-10-19 10:00:00,9.58,9.6,9.58,9.59,43000.0,8.0685,8.0854,8.0685,8.0769,43000.0
2012-10-19 10:10:00,9.59,9.61,9.57,9.58,72000.0,8.0769,8.0938,8.0601,8.0685,72000.0
2012-10-19 10:20:00,9.57,9.57,9.53,9.53,36000.0,8.0601,8.0601,8.0264,8.0264,36000.0
2012-10-19 10:30:00,9.54,9.56,9.54,9.55,73000.0,8.0348,8.0517,8.0348,8.0432,73000.0
2012-10-19 10:40:00,9.55,9.55,9.54,9.54,32000.0,8.0432,8.0432,8.0348,8.0348,32000.0
2012-10-19 10:50:00,9.54,9.55,9.53,9.54,48000.0,8.0348,8.0432,8.0264,8.0348,48000.0
2012-10-19 11:00:00,9.54,9.54,9.5,9.5,88000.0,8.0348,8.0348,8.0011,8.0011,88000.0
2012-10-19 11:10:00,9.5,9.51,9.48,9.48,63000.0,8.0011,8.0096,7.9843,7.9843,63000.0
2012-10-19 11:20:00,9.48,9.49,9.46,9.47,413000.0,7.9843,7.9927,7.9674,7.9759,413000.0
2012-10-19 11:30:00,9.47,9.5,9.47,9.49,47000.0,7.9759,8.0011,7.9759,7.9927,47000.0
2012-10-19 11:40:00,9.49,9.49,9.47,9.47,29000.0,7.9927,7.9927,7.9759,7.9759,29000.0
2012-10-19 11:50:00,9.47,9.48,9.45,9.46,68000.0,7.9759,7.9843,7.959,7.9674,68000.0
2012-10-19 12:00:00,9.46,9.46,9.45,9.45,14000.0,7.9674,7.9674,7.959,7.959,14000.0
2012-10-19 12:10:00,9.44,9.45,9.41,9.41,72000.0,7.9506,7.959,7.9253,7.9253,72000.0
2012-10-19 12:20:00,9.41,9.41,9.38,9.38,103000.0,7.9253,7.9253,7.9001,7.9001,103000.0
2012-10-19 12:30:00,9.38,9.39,9.38,9.39,123000.0,7.9001,7.9085,7.9001,7.9085,123000.0
2012-10-19 12:40:00,9.39,9.39,9.38,9.38,153000.0,7.9085,7.9085,7.9001,7.9001,153000.0
2012-10-19 12:50:00,9.38,9.39,9.38,9.38,64000.0,7.9001,7.9085,7.9001,7.9001,64000.0
2012-10-19 13:00:00,9.38,9.41,9.37,9.41,92000.0,7.9001,7.9253,7.8916,7.9253,92000.0
2012-10-19 13:10:00,9.4,9.42,9.4,9.41,52000.0,7.9169,7.9338,7.9169,7.9253,52000.0
2012-10-19 13:20:00,9.41,9.41,9.4,9.4,37000.0,7.9253,7.9253,7.9169,7.9169,37000.0
2012-10-19 13:30:00,9.4,9.41,9.39,9.39,52000.0,7.9169,7.9253,7.9085,7.9085,52000.0
2012-10-19 13:40:00,9.39,9.4,9.39,9.39,88000.0,7.9085,7.9169,7.9085,7.9085,88000.0
2012-10-19 13:50:00,9.39,9.39,9.34,9.36,185000.0,7.9085,7.9085,7.8664,7.8832,185000.0
2012-10-19 14:00:00,9.37,9.39,9.36,9.39,51000.0,7.8916,7.9085,7.8832,7.9085,51000.0
2012-10-19 14:10:00,9.39,9.39,9.39,9.39,93000.0,7.9085,7.9085,7.9085,7.9085,93000.0
2012-10-19 14:20:00,9.39,9.39,9.37,9.38,86000.0,7.9085,7.9085,7.8916,7.9001,86000.0
2012-10-19 14:30:00,9.38,9.38,9.36,9.36,73000.0,7.9001,7.9001,7.8832,7.8832,73000.0
2012-10-19 14:40:00,9.36,9.41,9.36,9.4,243000.0,7.8832,7.9253,7.8832,7.9169,243000.0
2012-10-19 14:50:00,9.4,9.4,9.38,9.4,56000.0,7.9169,7.9169,7.9001,7.9169,56000.0
2012-10-19 15:00:00,9.4,9.4,9.38,9.39,71000.0,7.9169,7.9169,7.9001,7.9085,71000.0
2012-10-19 15:10:00,9.39,9.41,9.39,9.4,124000.0,7.9085,7.9253,7.9085,7.9169,124000.0
2012-10-19 15:20:00,9.4,9.43,9.4,9.42,217000.0,7.9169,7.9422,7.9169,7.9338,217000.0
2012-10-19 15:30:00,9.41,9.41,9.39,9.4,224000.0,7.9253,7.9253,7.9085,7.9169,224000.0
2012-10-19 15:40:00,9.4,9.41,9.39,9.39,191000.0,7.9169,7.9253,7.9085,7.9085,191000.0
2012-10-19 15:50:00,9.39,9.41,9.39,9.4,326000.0,7.9085,7.9253,7.9085,7.9169,326000.0
2012-10-22 09:30:00,9.4,9.45,9.34,9.43,180000.0,7.9169,7.959,7.8664,7.9422,180000.0
2012-10-22 09:40:00,9.44,9.44,9.35,9.37,222000.0,7.9506,7.9506,7.8748,7.8916,222000.0
2012-10-22 09:50:00,9.35,9.37,9.27,9.32,346000.0,7.8748,7.8916,7.8074,7.8495,346000.0
2012-10-22 10:00:00,9.33,9.33,9.3,9.31,178000.0,7.858,7.858,7.8327,7.8411,178000.0
2012-10-22 10:10:00,9.31,9.31,9.27,9.29,114000.0,7.8411,7.8411,7.8074,7.8243,114000.0
2012-10-22 10:20:00,9.27,9.31,9.27,9.3,154000.0,7.8074,7.8411,7.8074,7.8327,154000.0
2012-10-22 10:30:00,9.3,9.31,9.29,9.3,430000.0,7.8327,7.8411,7.8243,7.8327,430000.0
2012-10-22 10:40:00,9.3,9.31,9.29,9.31,114000.0,7.8327,7.8411,7.8243,7.8411,114000.0
2012-10-22 10:50:00,9.31,9.31,9.28,9.29,340000.0,7.8411,7.8411,7.8158,7.8243,340000.0
2012-10-22 11:00:00,9.29,9.31,9.28,9.31,101000.0,7.8243,7.8411,7.8158,7.8411,101000.0
2012-10-22 11:10:00,9.31,9.33,9.31,9.31,448000.0,7.8411,7.858,7.8411,7.8411,448000.0
2012-10-22 11:20:00,9.31,9.31,9.28,9.28,138000.0,7.8411,7.8411,7.8158,7.8158,138000.0
2012-10-22 11:30:00,9.28,9.28,9.23,9.23,204000.0,7.8158,7.8158,7.7737,7.7737,204000.0
2012-10-22 11:40:00,9.24,9.32,9.24,9.32,174000.0,7.7822,7.8495,7.7822,7.8495,174000.0
2012-10-22 11:50:00,9.31,9.32,9.29,9.3,142000.0,7.8411,7.8495,7.8243,7.8327,142000.0
2012-10-22 12:00:00,9.3,9.33,9.3,9.33,52000.0,7.8327,7.858,7.8327,7.858,52000.0
2012-10-22 12:10:00,9.33,9.35,9.31,9.35,999000.0,7.858,7.8748,7.8411,7.8748,999000.0
2012-10-22 12:20:00,9.35,9.38,9.34,9.36,65000.0,7.8748,7.9001,7.8664,7.8832,65000.0
2012-10-22 12:30:00,9.36,9.37,9.35,9.36,50000.0,7.8832,7.8916,7.8748,7.8832,50000.0
2012-10-22 12:40:00,9.36,9.38,9.36,9.38,44000.0,7.8832,7.9001,7.8832,7.9001,44000.0
2012-10-22 12:50:00,9.37,9.38,9.37,9.37,7000.0,7.8916,7.9001,7.8916,7.8916,7000.0
2012-10-22 13:00:00,9.38,9.4,9.38,9.39,66000.0,7.9001,7.9169,7.9001,7.9085,66000.0
2012-10-22 13:10:00,9.39,9.39,9.37,9.38,52000.0,7.9085,7.9085,7.8916,7.9001,52000.0
2012-10-22 13:20:00,9.38,9.39,9.37,9.37,56000.0,7.9001,7.9085,7.8916,7.8916,56000.0
2012-10-22 13:30:00,9.37,9.38,9.36,9.38,115000.0,7.8916,7.9001,7.8832,7.9001,115000.0
2012-10-22 13:40:00,9.37,9.37,9.32,9.33,77000.0,7.8916,7.8916,7.8495,7.858,77000.0
2012-10-22 13:50:00,9.33,9.35,9.32,9.32,49000.0,7.858,7.8748,7.8495,7.8495,49000.0
2012-10-22 14:00:00,9.32,9.34,9.32,9.33,55000.0,7.8495,7.8664,7.8495,7.858,55000.0
2012-10-22 14:10:00,9.33,9.35,9.33,9.33,36000.0,7.858,7.8748,7.858,7.858,36000.0
2012-10-22 14:20:00,9.33,9.35,9.32,9.33,102000.0,7.858,7.8748,7.8495,7.858,102000.0
2012-10-22 14:30:00,9.33,9.35,9.33,9.35,100000.0,7.858,7.8748,7.858,7.8748,100000.0
2012-10-22 14:40:00,9.35,9.37,9.34,9.36,81000.0,7.8748,7.8916,7.8664,7.8832,81000.0
2012-10-22 14:50:00,9.35,9.36,9.34,9.35,83000.0,7.8748,7.8832,7.8664,7.8748,83000.0
2012-10-22 15:00:00,9.35,9.35,9.34,9.34,172000.0,7.8748,7.8748,7.8664,7.8664,172000.0
2012-10-22 15:10:00,9.35,9.36,9.33,9.35,129000.0,7.8748,7.8832,7.858,7.8748,129000.0
2012-10-22 15:20:00,9.35,9.37,9.34,9.36,150000.0,7.8748,7.8916,7.8664,7.8832,150000.0
2012-10-22 15:30:00,9.36,9.42,9.36,9.41,367000.0,7.8832,7.9338,7.8832,7.9253,367000.0
2012-10-22 15:40:00,9.41,9.43,9.4,9.42,215000.0,7.9253,7.9422,7.9169,7.9338,215000.0
2012-10-22 15:50:00,9.42,9.47,9.42,9.45,453000.0,7.9338,7.9759,7.9338,7.959,453000.0
2012-10-23 09:30:00,9.37,9.42,9.32,9.34,295000.0,7.8916,7.9338,7.8495,7.8664,295000.0
2012-10-23 09:40:00,9.34,9.36,9.31,9.36,106000.0,7.8664,7.8832,7.8411,7.8832,106000.0
2012-10-23 09:50:00,9.37,9.41,9.37,9.41,105000.0,7.8916,7.9253,7.8916,7.9253,105000.0
2012-10-23 10:00:00,9.4,9.46,9.4,9.45,157000.0,7.9169,7.9674,7.9169,7.959,157000.0
2012-10-23 10:10:00,9.45,9.49,9.43,9.43,230000.0,7.959,7.9927,7.9422,7.9422,230000.0
2012-10-23 10:20:00,9.44,9.46,9.42,9.43,44000.0,7.9506,7.9674,7.9338,7.9422,44000.0
2012-10-23 10:30:00,9.42,9.44,9.4,9.4,182000.0,7.9338,7.9506,7.9169,7.9169,182000.0
2012-10-23 10:40:00,9.4,9.41,9.39,9.39,46000.0,7.9169,7.9253,7.9085,7.9085,46000.0
2012-10-23 10:50:00,9.4,9.43,9.39,9.42,87000.0,7.9169,7.9422,7.9085,7.9338,87000.0
2012-10-23 11:00:00,9.42,9.42,9.38,9.38,304000.0,7.9338,7.9338,7.9001,7.9001,304000.0
2012-10-23 11:10:00,9.38,9.42,9.38,9.41,155000.0,7.9001,7.9338,7.9001,7.9253,155000.0
2012-10-23 11:20:00,9.42,9.45,9.41,9.45,87000.0,7.9338,7.959,7.9253,7.959,87000.0
2012-10-23 11:30:00,9.45,9.47,9.45,9.45,139000.0,7.959,7.9759,7.959,7.959,139000.0
2012-10-23 11:40:00,9.46,9.46,9.44,9.45,69000.0,7.9674,7.9674,7.9506,7.959,69000.0
2012-10-23 11:50:00,9.45,9.46,9.45,9.46,53000.0,7.959,7.9674,7.959,7.9674,53000.0
2012-10-23 12:00:00,9.46,9.48,9.46,9.48,68000.0,7.9674,7.9843,7.9674,7.9843,68000.0
2012-10-23 12:10:00,9.48,9.5,9.47,9.5,33000.0,7.9843,8.0011,7.9759,8.0011,33000.0
2012-10-23 12:20:00,9.49,9.51,9.48,9.49,302000.0,7.9927,8.0096,7.9843,7.9927,302000.0
2012-10-23 12:30:00,9.49,9.49,9.47,9.48,84000.0,7.9927,7.9927,7.9759,7.9843,84000.0
2012-10-23 12:40:00,9.47,9.48,9.46,9.48,74000.0,7.9759,7.9843,7.9674,7.9843,74000.0
2012-10-23 12:50:00,9.48,9.48,9.47,9.48,53000.0,7.9843,7.9843,7.9759,7.9843,53000.0
2012-10-23 13:00:00,9.47,9.5,9.47,9.49,104000.0,7.9759,8.0011,7.9759,7.9927,104000.0
2012-10-23 13:10:00,9.49,9.5,9.48,9.49,95000.0,7.9927,8.0011,7.9843,7.9927,95000.0
2012-10-23 13:20:00,9.48,9.49,9.48,9.48,180000.0,7.9843,7.9927,7.9843,7.9843,180000.0
2012-10-23 13:30:00,9.49,9.51,9.49,9.49,187000.0,7.9927,8.0096,7.9927,7.9927,187000.0
2012-10-23 13:40:00,9.49,9.5,9.49,9.49,61000.0,7.9927,8.0011,7.9927,7.9927,61000.0
2012-10-23 13:50:00,9.49,9.5,9.48,9.5,114000.0,7.9927,8.0011,7.9843,8.0011,114000.0
2012-10-23 14:00:00,9.49,9.52,9.49,9.51,82000.0,7.9927,8.018,7.9927,8.0096,82000.0
2012-10-23 14:10:00,9.51,9.52,9.5,9.5,96000.0,8.0096,8.018,8.0011,8.0011,96000.0
2012-10-23 14:20:00,9.51,9.53,9.5,9.52,76000.0,8.0096,8.0264,8.0011,8.018,76000.0
2012-10-23 14:30:00,9.52,9.55,9.51,9.55,100000.0,8.018,8.0432,8.0096,8.0432,100000.0
2012-10-23 14:40:00,9.55,9.55,9.54,9.54,96000.0,8.0432,8.0432,8.0348,8.0348,96000.0
2012-10-23 14:50:00,9.54,9.54,9.52,9.53,105000.0,8.0348,8.0348,8.018,8.0264,105000.0
2012-10-23 15:00:00,9.54,9.55,9.53,9.53,119000.0,8.0348,8.0432,8.0264,8.0264,119000.0
2012-10-23 15:10:00,9.53,9.55,9.53,9.53,163000.0,8.0264,8.0432,8.0264,8.0264,163000.0
2012-10-23 15:20:00,9.53,9.54,9.51,9.53,106000.0,8.0264,8.0348,8.0096,8.0264,106000.0
2012-10-23 15:30:00,9.53,9.54,9.52,9.52,187000.0,8.0264,8.0348,8.018,8.018,187000.0
2012-10-23 15:40:00,9.52,9.54,9.51,9.53,202000.0,8.018,8.0348,8.0096,8.0264,202000.0
2012-10-23 15:50:00,9.52,9.53,9.51,9.52,261000.0,8.018,8.0264,8.0096,8.018,261000.0
2012-10-24 09:30:00,9.52,9.67,9.51,9.59,334000.0,8.018,8.1443,8.0096,8.0769,334000.0
2012-10-24 09:40:00,9.6,9.61,9.55,9.59,211000.0,8.0854,8.0938,8.0432,8.0769,211000.0
2012-10-24 09:50:00,9.59,9.64,9.56,9.64,220000.0,8.0769,8.119,8.0517,8.119,220000.0
2012-10-24 10:00:00,9.63,9.64,9.6,9.6,226000.0,8.1106,8.119,8.0854,8.0854,226000.0
2012-10-24 10:10:00,9.61,9.74,9.61,9.74,487000.0,8.0938,8.2033,8.0938,8.2033,487000.0
2012-10-24 10:20:00,9.74,9.74,9.66,9.66,214000.0,8.2033,8.2033,8.1359,8.1359,214000.0
2012-10-24 10:30:00,9.66,9.67,9.61,9.63,332000.0,8.1359,8.1443,8.0938,8.1106,332000.0
2012-10-24 10:40:00,9.63,9.63,9.58,9.59,162000.0,8.1106,8.1106,8.0685,8.0769,162000.0
2012-10-24 10:50:00,9.59,9.59,9.54,9.54,84000.0,8.0769,8.0769,8.0348,8.0348,84000.0
2012-10-24 11:00:00,9.55,9.55,9.51,9.51,65000.0,8.0432,8.0432,8.0096,8.0096,65000.0
2012-10-24 11:10:00,9.5,9.51,9.5,9.5,51000.0,8.0011,8.0096,8.0011,8.0011,51000.0
2012-10-24 11:20:00,9.5,9.56,9.49,9.49,147000.0,8.0011,8.0517,7.9927,7.9927,147000.0
2012-10-24 11:30:00,9.49,9.5,9.48,9.5,103000.0,7.9927,8.0011,7.9843,8.0011,103000.0
2012-10-24 11:40:00,9.5,9.5,9.44,9.45,58000.0,8.0011,8.0011,7.9506,7.959,58000.0
2012-10-24 11:50:00,9.44,9.45,9.44,9.45,19000.0,7.9506,7.959,7.9506,7.959,19000.0
2012-10-24 12:00:00,9.44,9.48,9.44,9.46,69000.0,7.9506,7.9843,7.9506,7.9674,69000.0
2012-10-24 12:10:00,9.46,9.49,9.46,9.48,87000.0,7.9674,7.9927,7.9674,7.9843,87000.0
2012-10-24 12:20:00,9.49,9.49,9.47,9.49,93000.0,7.9927,7.9927,7.9759,7.9927,93000.0
2012-10-24 12:30:00,9.48,9.5,9.48,9.49,35000.0,7.9843,8.0011,7.9843,7.9927,35000.0
2012-10-24 12:40:00,9.49,9.5,9.48,9.5,91000.0,7.9927,8.0011,7.9843,8.0011,91000.0
2012-10-24 12:50:00,9.5,9.54,9.5,9.54,72000.0,8.0011,8.0348,8.0011,8.0348,72000.0
2012-10-24 13:00:00,9.53,9.54,9.51,9.52,29000.0,8.0264,8.0348,8.0096,8.018,29000.0
2012-10-24 13:10:00,9.52,9.52,9.51,9.52,153000.0,8.018,8.018,8.0096,8.018,153000.0
2012-10-24 13:20:00,9.51,9.51,9.48,9.49,63000.0,8.0096,8.0096,7.9843,7.9927,63000.0
2012-10-24 13:30:00,9.48,9.49,9.47,9.47,48000.0,7.9843,7.9927,7.9759,7.9759,48000.0
2012-10-24 13:40:00,9.47,9.49,9.47,9.47,92000.0,7.9759,7.9927,7.9759,7.9759,92000.0
2012-10-24 13:50:00,9.47,9.5,9.47,9.48,82000.0,7.9759,8.0011,7.9759,7.9843,82000.0
2012-10-24 14:00:00,9.48,9.51,9.47,9.5,65000.0,7.9843,8.0096,7.9759,8.0011,65000.0
2012-10-24 14:10:00,9.5,9.51,9.47,9.48,144000.0,8.0011,8.0096,7.9759,7.9843,144000.0
2012-10-24 14:20:00,9.48,9.52,9.48,9.5,108000.0,7.9843,8.018,7.9843,8.0011,108000.0
2012-10-24 14:30:00,9.51,9.51,9.49,9.49,89000.0,8.0096,8.0096,7.9927,7.9927,89000.0
2012-10-24 14:40:00,9.49,9.5,9.46,9.5,101000.0,7.9927,8.0011,7.9674,8.0011,101000.0
2012-10-24 14:50:00,9.49,9.5,9.47,9.48,117000.0,7.9927,8.0011,7.9759,7.9843,117000.0
2012-10-24 15:00:00,9.47,9.48,9.46,9.48,87000.0,7.9759,7.9843,7.9674,7.9843,87000.0
2012-10-24 15:10:00,9.47,9.49,9.47,9.47,163000.0,7.9759,7.9927,7.9759,7.9759,163000.0
2012-10-24 15:20:00,9.48,9.49,9.45,9.45,557000.0,7.9843,7.9927,7.959,7.959,557000.0
2012-10-24 15:30:00,9.45,9.48,9.42,9.45,278000.0,7.959,7.9843,7.9338,7.959,278000.0
2012-10-24 15:40:00,9.44,9.5,9.41,9.48,388000.0,7.9506,8.0011,7.9253,7.9843,388000.0
2012-10-24 15:50:00,9.48,9.52,9.46,9.52,1100000.0,7.9843,8.018,7.9674,8.018,1100000.0
2012-10-25 09:30:00,9.5,9.54,9.01,9.13,1795000.0,8.0011,8.0348,7.5884,7.6895,1795000.0
2012-10-25 09:40:00,9.15,9.37,9.13,9.2,771000.0,7.7064,7.8916,7.6895,7.7485,771000.0
2012-10-25 09:50:00,9.2,9.22,9.11,9.18,631000.0,7.7485,7.7653,7.6727,7.7316,631000.0
2012-10-25 10:00:00,9.18,9.19,9.02,9.09,815000.0,7.7316,7.74,7.5969,7.6558,815000.0
2012-10-25 10:10:00,9.09,9.18,9.07,9.1,477000.0,7.6558,7.7316,7.639,7.6642,477000.0
2012-10-25 10:20:00,9.12,9.19,9.12,9.16,419000.0,7.6811,7.74,7.6811,7.7148,419000.0
2012-10-25 10:30:00,9.16,9.2,9.14,9.18,620000.0,7.7148,7.7485,7.6979,7.7316,620000.0
2012-10-25 10:40:00,9.18,9.2,9.14,9.19,562000.0,7.7316,7.7485,7.6979,7.74,562000.0
2012-10-25 10:50:00,9.19,9.19,9.14,9.17,331000.0,7.74,7.74,7.6979,7.7232,331000.0
2012-10-25 11:00:00,9.17,9.2,9.15,9.16,340000.0,7.7232,7.7485,7.7064,7.7148,340000.0
2012-10-25 11:10:00,9.16,9.19,9.15,9.19,271000.0,7.7148,7.74,7.7064,7.74,271000.0
2012-10-25 11:20:00,9.19,9.2,9.16,9.18,452000.0,7.74,7.7485,7.7148,7.7316,452000.0
2012-10-25 11:30:00,9.18,9.2,9.18,9.19,227000.0,7.7316,7.7485,7.7316,7.74,227000.0
2012-10-25 11:40:00,9.19,9.26,9.19,9.22,399000.0,7.74,7.799,7.74,7.7653,399000.0
2012-10-25 11:50:00,9.21,9.22,9.18,9.2,236000.0,7.7569,7.7653,7.7316,7.7485,236000.0
2012-10-25 12:00:00,9.2,9.2,9.17,9.19,233000.0,7.7485,7.7485,7.7232,7.74,233000.0
2012-10-25 12:10:00,9.19,9.2,9.18,9.19,360000.0,7.74,7.7485,7.7316,7.74,360000.0
2012-10-25 12:20:00,9.18,9.19,9.18,9.18,163000.0,7.7316,7.74,7.7316,7.7316,163000.0
2012-10-25 12:30:00,9.19,9.25,9.18,9.25,277000.0,7.74,7.7906,7.7316,7.7906,277000.0
2012-10-25 12:40:00,9.25,9.31,9.24,9.31,403000.0,7.7906,7.8411,7.7822,7.8411,403000.0
2012-10-25 12:50:00,9.31,9.38,9.28,9.38,531000.0,7.8411,7.9001,7.8158,7.9001,531000.0
2012-10-25 13:00:00,9.37,9.38,9.35,9.35,260000.0,7.8916,7.9001,7.8748,7.8748,260000.0
2012-10-25 13:10:00,9.34,9.38,9.34,9.37,152000.0,7.8664,7.9001,7.8664,7.8916,152000.0
2012-10-25 13:20:00,9.37,9.45,9.37,9.45,199000.0,7.8916,7.959,7.8916,7.959,199000.0
2012-10-25 13:30:00,9.44,9.45,9.4,9.4,314000.0,7.9506,7.959,7.9169,7.9169,314000.0
2012-10-25 13:40:00,9.4,9.42,9.38,9.39,638000.0,7.9169,7.9338,7.9001,7.9085,638000.0
2012-10-25 13:50:00,9.39,9.39,9.33,9.33,266000.0,7.9085,7.9085,7.858,7.858,266000.0
2012-10-25 14:00:00,9.33,9.34,9.28,9.28,219000.0,7.858,7.8664,7.8158,7.8158,219000.0
2012-10-25 14:10:00,9.28,9.29,9.24,9.28,434000.0,7.8158,7.8243,7.7822,7.8158,434000.0
2012-10-25 14:20:00,9.27,9.28,9.25,9.28,196000.0,7.8074,7.8158,7.7906,7.8158,196000.0
2012-10-25 14:30:00,9.27,9.3,9.27,9.29,250000.0,7.8074,7.8327,7.8074,7.8243,250000.0
2012-10-25 14:40:00,9.29,9.3,9.28,9.29,179000.0,7.8243,7.8327,7.8158,7.8243,179000.0
2012-10-25 14:50:00,9.29,9.3,9.27,9.29,322000.0,7.8243,7.8327,7.8074,7.8243,322000.0
2012-10-25 15:00:00,9.28,9.28,9.23,9.24,249000.0,7.8158,7.8158,7.7737,7.7822,249000.0
2012-10-25 15:10:00,9.24,9.26,9.24,9.25,213000.0,7.7822,7.799,7.7822,7.7906,213000.0
2012-10-25 15:20:00,9.25,9.27,9.25,9.26,340000.0,7.7906,7.8074,7.7906,7.799,340000.0
2012-10-25 15:30:00,9.26,9.26,9.23,9.24,215000.0,7.799,7.799,7.7737,7.7822,215000.0
2012-10-25 15:40:00,9.24,9.26,9.24,9.25,398000.0,7.7822,7.799,7.7822,7.7906,398000.0
2012-10-25 15:50:00,9.25,9.3,9.25,9.29,881000.0,7.7906,7.8327,7.7906,7.8243,881000.0
2012-10-26 09:30:00,9.31,9.32,9.27,9.28,75000.0,7.8411,7.8495,7.8074,7.8158,75000.0
2012-10-26 09:40:00,9.29,9.29,9.26,9.27,84000.0,7.8243,7.8243,7.799,7.8074,84000.0
2012-10-26 09:50:00,9.27,9.29,9.27,9.29,130000.0,7.8074,7.8243,7.8074,7.8243,130000.0
2012-10-26 10:00:00,9.29,9.31,9.28,9.31,58000.0,7.8243,7.8411,7.8158,7.8411,58000.0
2012-10-26 10:10:00,9.3,9.32,9.29,9.3,118000.0,7.8327,7.8495,7.8243,7.8327,118000.0
2012-10-26 10:20:00,9.29,9.31,9.28,9.28,27000.0,7.8243,7.8411,7.8158,7.8158,27000.0
2012-10-26 10:30:00,9.28,9.28,9.26,9.27,62000.0,7.8158,7.8158,7.799,7.8074,62000.0
2012-10-26 10:40:00,9.27,9.27,9.24,9.24,105000.0,7.8074,7.8074,7.7822,7.7822,105000.0
2012-10-26 10:50:00,9.24,9.24,9.17,9.2,158000.0,7.7822,7.7822,7.7232,7.7485,158000.0
2012-10-26 11:00:00,9.2,9.21,9.19,9.21,31000.0,7.7485,7.7569,7.74,7.7569,31000.0
2012-10-26 11:10:00,9.22,9.23,9.21,9.22,60000.0,7.7653,7.7737,7.7569,7.7653,60000.0
2012-10-26 11:20:00,9.22,9.24,9.21,9.23,49000.0,7.7653,7.7822,7.7569,7.7737,49000.0
2012-10-26 11:30:00,9.24,9.26,9.23,9.26,55000.0,7.7822,7.799,7.7737,7.799,55000.0
2012-10-26 11:40:00,9.25,9.25,9.24,9.25,97000.0,7.7906,7.7906,7.7822,7.7906,97000.0
2012-10-26 11:50:00,9.26,9.26,9.24,9.26,176000.0,7.799,7.799,7.7822,7.799,176000.0
2012-10-26 12:00:00,9.26,9.26,9.19,9.19,149000.0,7.799,7.799,7.74,7.74,149000.0
2012-10-26 12:10:00,9.19,9.2,9.17,9.19,320000.0,7.74,7.7485,7.7232,7.74,320000.0
2012-10-26 12:20:00,9.19,9.21,9.18,9.2,218000.0,7.74,7.7569,7.7316,7.7485,218000.0
2012-10-26 12:30:00,9.2,9.2,9.17,9.18,304000.0,7.7485,7.7485,7.7232,7.7316,304000.0
2012-10-26 12:40:00,9.18,9.2,9.16,9.19,186000.0,7.7316,7.7485,7.7148,7.74,186000.0
2012-10-26 12:50:00,9.19,9.2,9.18,9.2,111000.0,7.74,7.7485,7.7316,7.7485,111000.0
2012-10-26 13:00:00,9.2,9.2,9.18,9.18,126000.0,7.7485,7.7485,7.7316,7.7316,126000.0
2012-10-26 13:10:00,9.18,9.2,9.17,9.18,110000.0,7.7316,7.7485,7.7232,7.7316,110000.0
2012-10-26 13:20:00,9.18,9.18,9.17,9.17,78000.0,7.7316,7.7316,7.7232,7.7232,78000.0
2012-10-26 13:30:00,9.17,9.21,9.16,9.21,146000.0,7.7232,7.7569,7.7148,7.7569,146000.0
2012-10-26 13:40:00,9.22,9.22,9.19,9.19,82000.0,7.7653,7.7653,7.74,7.74,82000.0
2012-10-26 13:50:00,9.2,9.2,9.16,9.17,157000.0,7.7485,7.7485,7.7148,7.7232,157000.0
2012-10-26 14:00:00,9.17,9.2,9.17,9.2,129000.0,7.7232,7.7485,7.7232,7.7485,129000.0
2012-10-26 14:10:00,9.21,9.21,9.2,9.2,79000.0,7.7569,7.7569,7.7485,7.7485,79000.0
2012-10-26 14:20:00,9.2,9.21,9.19,9.2,116000.0,7.7485,7.7569,7.74,7.7485,116000.0
2012-10-26 14:30:00,9.2,9.24,9.2,9.23,79000.0,7.7485,7.7822,7.7485,7.7737,79000.0
2012-10-26 14:40:00,9.23,9.23,9.19,9.22,164000.0,7.7737,7.7737,7.74,7.7653,164000.0
2012-10-26 14:50:00,9.22,9.23,9.21,9.22,83000.0,7.7653,7.7737,7.7569,7.7653,83000.0
2012-10-26 15:00:00,9.22,9.23,9.21,9.21,104000.0,7.7653,7.7737,7.7569,7.7569,104000.0
2012-10-26 15:10:00,9.21,9.24,9.21,9.23,103000.0,7.7569,7.7822,7.7569,7.7737,103000.0
2012-10-26 15:20:00,9.23,9.25,9.23,9.23,91000.0,7.7737,7.7906,7.7737,7.7737,91000.0
2012-10-26 15:30:00,9.24,9.25,9.22,9.22,180000.0,7.7822,7.7906,7.7653,7.7653,180000.0
2012-10-26 15:40:00,9.21,9.23,9.21,9.21,244000.0,7.7569,7.7737,7.7569,7.7569,244000.0
2012-10-26 15:50:00,9.21,9.23,9.2,9.21,503000.0,7.7569,7.7737,7.7485,7.7569,503000.0
2012-10-31 09:30:00,9.22,9.43,9.21,9.41,432000.0,7.7653,7.9422,7.7569,7.9253,432000.0
2012-10-31 09:40:00,9.4,9.43,9.39,9.43,389000.0,7.9169,7.9422,7.9085,7.9422,389000.0
2012-10-31 09:50:00,9.41,9.45,9.41,9.41,228000.0,7.9253,7.959,7.9253,7.9253,228000.0
2012-10-31 10:00:00,9.41,9.43,9.4,9.43,114000.0,7.9253,7.9422,7.9169,7.9422,114000.0
2012-10-31 10:10:00,9.43,9.47,9.42,9.44,366000.0,7.9422,7.9759,7.9338,7.9506,366000.0
2012-10-31 10:20:00,9.44,9.46,9.42,9.43,412000.0,7.9506,7.9674,7.9338,7.9422,412000.0
2012-10-31 10:30:00,9.41,9.43,9.4,9.43,244000.0,7.9253,7.9422,7.9169,7.9422,244000.0
2012-10-31 10:40:00,9.43,9.43,9.38,9.4,110000.0,7.9422,7.9422,7.9001,7.9169,110000.0
2012-10-31 10:50:00,9.41,9.43,9.4,9.43,139000.0,7.9253,7.9422,7.9169,7.9422,139000.0
2012-10-31 11:00:00,9.42,9.42,9.37,9.37,83000.0,7.9338,7.9338,7.8916,7.8916,83000.0
2012-10-31 11:10:00,9.36,9.44,9.36,9.42,116000.0,7.8832,7.9506,7.8832,7.9338,116000.0
2012-10-31 11:20:00,9.43,9.47,9.43,9.47,526000.0,7.9422,7.9759,7.9422,7.9759,526000.0
2012-10-31 11:30:00,9.47,9.5,9.46,9.5,410000.0,7.9759,8.0011,7.9674,8.0011,410000.0
2012-10-31 11:40:00,9.5,9.57,9.5,9.54,225000.0,8.0011,8.0601,8.0011,8.0348,225000.0
2012-10-31 11:50:00,9.55,9.57,9.51,9.53,151000.0,8.0432,8.0601,8.0096,8.0264,151000.0
2012-10-31 12:00:00,9.52,9.52,9.51,9.51,56000.0,8.018,8.018,8.0096,8.0096,56000.0
2012-10-31 12:10:00,9.51,9.54,9.5,9.53,131000.0,8.0096,8.0348,8.0011,8.0264,131000.0
2012-10-31 12:20:00,9.53,9.54,9.51,9.51,154000.0,8.0264,8.0348,8.0096,8.0096,154000.0
2012-10-31 12:30:00,9.5,9.56,9.5,9.55,59000.0,8.0011,8.0517,8.0011,8.0432,59000.0
2012-10-31 12:40:00,9.55,9.57,9.53,9.54,126000.0,8.0432,8.0601,8.0264,8.0348,126000.0
2012-10-31 12:50:00,9.54,9.57,9.54,9.55,122000.0,8.0348,8.0601,8.0348,8.0432,122000.0
2012-10-31 13:00:00,9.56,9.57,9.54,9.55,119000.0,8.0517,8.0601,8.0348,8.0432,119000.0
2012-10-31 13:10:00,9.54,9.59,9.54,9.58,88000.0,8.0348,8.0769,8.0348,8.0685,88000.0
2012-10-31 13:20:00,9.59,9.6,9.56,9.58,324000.0,8.0769,8.0854,8.0517,8.0685,324000.0
2012-10-31 13:30:00,9.58,9.59,9.58,9.58,89000.0,8.0685,8.0769,8.0685,8.0685,89000.0
2012-10-31 13:40:00,9.58,9.58,9.55,9.55,309000.0,8.0685,8.0685,8.0432,8.0432,309000.0
2012-10-31 13:50:00,9.55,9.56,9.53,9.55,177000.0,8.0432,8.0517,8.0264,8.0432,177000.0
2012-10-31 14:00:00,9.54,9.58,9.54,9.56,190000.0,8.0348,8.0685,8.0348,8.0517,190000.0
2012-10-31 14:10:00,9.57,9.58,9.53,9.56,154000.0,8.0601,8.0685,8.0264,8.0517,154000.0
2012-10-31 14:20:00,9.57,9.58,9.55,9.57,195000.0,8.0601,8.0685,8.0432,8.0601,195000.0
2012-10-31 14:30:00,9.57,9.58,9.57,9.57,167000.0,8.0601,8.0685,8.0601,8.0601,167000.0
2012-10-31 14:40:00,9.57,9.58,9.55,9.56,190000.0,8.0601,8.0685,8.0432,8.0517,190000.0
2012-10-31 14:50:00,9.57,9.58,9.55,9.56,166000.0,8.0601,8.0685,8.0432,8.0517,166000.0
2012-10-31 15:00:00,9.56,9.57,9.54,9.57,228000.0,8.0517,8.0601,8.0348,8.0601,228000.0
2012-10-31 15:10:00,9.57,9.61,9.55,9.6,274000.0,8.0601,8.0938,8.0432,8.0854,274000.0
2012-10-31 15:20:00,9.61,9.61,9.58,9.61,205000.0,8.0938,8.0938,8.0685,8.0938,205000.0
2012-10-31 15:30:00,9.61,9.64,9.6,9.61,338000.0,8.0938,8.119,8.0854,8.0938,338000.0
2012-10-31 15:40:00,9.6,9.63,9.58,9.58,469000.0,8.0854,8.1106,8.0685,8.0685,469000.0
2012-10-31 15:50:00,9.59,9.62,9.59,9.62,524000.0,8.0769,8.1022,8.0769,8.1022,524000.0
2012-11-01 09:30:00,9.63,9.65,9.51,9.64,117000.0,8.1106,8.1275,8.0096,8.119,117000.0
2012-11-01 09:40:00,9.64,9.66,9.63,9.65,133000.0,8.119,8.1359,8.1106,8.1275,133000.0
2012-11-01 09:50:00,9.66,9.69,9.61,9.67,310000.0,8.1359,8.1612,8.0938,8.1443,310000.0
2012-11-01 10:00:00,9.67,9.75,9.67,9.72,231000.0,8.1443,8.2117,8.1443,8.1864,231000.0
2012-11-01 10:10:00,9.72,9.75,9.71,9.71,196000.0,8.1864,8.2117,8.178,8.178,196000.0
2012-11-01 10:20:00,9.72,9.75,9.71,9.74,202000.0,8.1864,8.2117,8.178,8.2033,202000.0
2012-11-01 10:30:00,9.72,9.76,9.72,9.75,197000.0,8.1864,8.2201,8.1864,8.2117,197000.0
2012-11-01 10:40:00,9.75,9.76,9.73,9.75,155000.0,8.2117,8.2201,8.1948,8.2117,155000.0
2012-11-01 10:50:00,9.75,9.76,9.7,9.71,157000.0,8.2117,8.2201,8.1696,8.178,157000.0
2012-11-01 11:00:00,9.72,9.75,9.71,9.74,88000.0,8.1864,8.2117,8.178,8.2033,88000.0
2012-11-01 11:10:00,9.74,9.75,9.71,9.73,156000.0,8.2033,8.2117,8.178,8.1948,156000.0
2012-11-01 11:20:00,9.73,9.74,9.71,9.72,231000.0,8.1948,8.2033,8.178,8.1864,231000.0
2012-11-01 11:30:00,9.72,9.74,9.7,9.73,204000.0,8.1864,8.2033,8.1696,8.1948,204000.0
2012-11-01 11:40:00,9.73,9.74,9.72,9.72,153000.0,8.1948,8.2033,8.1864,8.1864,153000.0
2012-11-01 11:50:00,9.72,9.73,9.7,9.72,131000.0,8.1864,8.1948,8.1696,8.1864,131000.0
2012-11-01 12:00:00,9.72,9.72,9.69,9.69,77000.0,8.1864,8.1864,8.1612,8.1612,77000.0
2012-11-01 12:10:00,9.69,9.71,9.67,9.71,108000.0,8.1612,8.178,8.1443,8.178,108000.0
2012-11-01 12:20:00,9.71,9.74,9.7,9.73,89000.0,8.178,8.2033,8.1696,8.1948,89000.0
2012-11-01 12:30:00,9.74,9.75,9.7,9.72,111000.0,8.2033,8.2117,8.1696,8.1864,111000.0
2012-11-01 12:40:00,9.73,9.73,9.69,9.71,111000.0,8.1948,8.1948,8.1612,8.178,111000.0
2012-11-01 12:50:00,9.7,9.7,9.67,9.7,172000.0,8.1696,8.1696,8.1443,8.1696,172000.0
2012-11-01 13:00:00,9.69,9.69,9.65,9.66,107000.0,8.1612,8.1612,8.1275,8.1359,107000.0
2012-11-01 13:10:00,9.67,9.68,9.65,9.68,98000.0,8.1443,8.1527,8.1275,8.1527,98000.0
2012-11-01 13:20:00,9.68,9.68,9.65,9.65,143000.0,8.1527,8.1527,8.1275,8.1275,143000.0
2012-11-01 13:30:00,9.65,9.68,9.61,9.66,339000.0,8.1275,8.1527,8.0938,8.1359,339000.0
2012-11-01 13:40:00,9.66,9.67,9.65,9.66,97000.0,8.1359,8.1443,8.1275,8.1359,97000.0
2012-11-01 13:50:00,9.66,9.68,9.66,9.67,126000.0,8.1359,8.1527,8.1359,8.1443,126000.0
2012-11-01 14:00:00,9.67,9.67,9.63,9.64,61000.0,8.1443,8.1443,8.1106,8.119,61000.0
2012-11-01 14:10:00,9.65,9.66,9.64,9.65,52000.0,8.1275,8.1359,8.119,8.1275,52000.0
2012-11-01 14:20:00,9.65,9.67,9.65,9.66,62000.0,8.1275,8.1443,8.1275,8.1359,62000.0
2012-11-01 14:30:00,9.65,9.67,9.65,9.67,53000.0,8.1275,8.1443,8.1275,8.1443,53000.0
2012-11-01 14:40:00,9.67,9.72,9.67,9.7,154000.0,8.1443,8.1864,8.1443,8.1696,154000.0
2012-11-01 14:50:00,9.7,9.75,9.69,9.73,148000.0,8.1696,8.2117,8.1612,8.1948,148000.0
2012-11-01 15:00:00,9.72,9.74,9.7,9.72,148000.0,8.1864,8.2033,8.1696,8.1864,148000.0
2012-11-01 15:10:00,9.71,9.72,9.69,9.69,159000.0,8.178,8.1864,8.1612,8.1612,159000.0
2012-11-01 15:20:00,9.7,9.7,9.69,9.69,151000.0,8.1696,8.1696,8.1612,8.1612,151000.0
2012-11-01 15:30:00,9.7,9.7,9.64,9.65,184000.0,8.1696,8.1696,8.119,8.1275,184000.0
2012-11-01 15:40:00,9.65,9.7,9.65,9.69,236000.0,8.1275,8.1696,8.1275,8.1612,236000.0
2012-11-01 15:50:00,9.69,9.7,9.66,9.7,697000.0,8.1612,8.1696,8.1359,8.1696,697000.0
2012-11-02 09:30:00,9.68,9.74,9.64,9.66,110000.0,8.1527,8.2033,8.119,8.1359,110000.0
2012-11-02 09:40:00,9.65,9.65,9.6,9.63,55000.0,8.1275,8.1275,8.0854,8.1106,55000.0
2012-11-02 09:50:00,9.63,9.74,9.6,9.72,176000.0,8.1106,8.2033,8.0854,8.1864,176000.0
2012-11-02 10:00:00,9.74,9.74,9.65,9.69,150000.0,8.2033,8.2033,8.1275,8.1612,150000.0
2012-11-02 10:10:00,9.68,9.7,9.68,9.7,60000.0,8.1527,8.1696,8.1527,8.1696,60000.0
2012-11-02 10:20:00,9.69,9.7,9.68,9.68,47000.0,8.1612,8.1696,8.1527,8.1527,47000.0
2012-11-02 10:30:00,9.68,9.7,9.68,9.68,179000.0,8.1527,8.1696,8.1527,8.1527,179000.0
2012-11-02 10:40:00,9.68,9.71,9.68,9.71,40000.0,8.1527,8.178,8.1527,8.178,40000.0
2012-11-02 10:50:00,9.71,9.71,9.69,9.7,44000.0,8.178,8.178,8.1612,8.1696,44000.0
2012-11-02 11:00:00,9.69,9.7,9.68,9.7,41000.0,8.1612,8.1696,8.1527,8.1696,41000.0
2012-11-02 11:10:00,9.69,9.69,9.68,9.68,33000.0,8.1612,8.1612,8.1527,8.1527,33000.0
2012-11-02 11:20:00,9.68,9.69,9.66,9.67,215000.0,8.1527,8.1612,8.1359,8.1443,215000.0
2012-11-02 11:30:00,9.67,9.67,9.65,9.65,156000.0,8.1443,8.1443,8.1275,8.1275,156000.0
2012-11-02 11:40:00,9.66,9.66,9.64,9.65,109000.0,8.1359,8.1359,8.119,8.1275,109000.0
2012-11-02 11:50:00,9.64,9.66,9.64,9.65,13000.0,8.119,8.1359,8.119,8.1275,13000.0
2012-11-02 12:00:00,9.65,9.65,9.64,9.65,21000.0,8.1275,8.1275,8.119,8.1275,21000.0
2012-11-02 12:10:00,9.66,9.66,9.65,9.66,66000.0,8.1359,8.1359,8.1275,8.1359,66000.0
2012-11-02 12:20:00,9.66,9.67,9.65,9.65,51000.0,8.1359,8.1443,8.1275,8.1275,51000.0
2012-11-02 12:30:00,9.66,9.66,9.64,9.65,59000.0,8.1359,8.1359,8.119,8.1275,59000.0
2012-11-02 12:40:00,9.65,9.66,9.65,9.66,16000.0,8.1275,8.1359,8.1275,8.1359,16000.0
2012-11-02 12:50:00,9.65,9.65,9.63,9.63,25000.0,8.1275,8.1275,8.1106,8.1106,25000.0
2012-11-02 13:00:00,9.64,9.66,9.63,9.64,38000.0,8.119,8.1359,8.1106,8.119,38000.0
2012-11-02 13:10:00,9.64,9.65,9.63,9.64,16000.0,8.119,8.1275,8.1106,8.119,16000.0
2012-11-02 13:20:00,9.64,9.65,9.63,9.65,19000.0,8.119,8.1275,8.1106,8.1275,19000.0
2012-11-02 13:30:00,9.65,9.65,9.63,9.64,28000.0,8.1275,8.1275,8.1106,8.119,28000.0
2012-11-02 13:40:00,9.64,9.64,9.63,9.64,15000.0,8.119,8.119,8.1106,8.119,15000.0
2012-11-02 13:50:00,9.63,9.64,9.61,9.63,116000.0,8.1106,8.119,8.0938,8.1106,116000.0
2012-11-02 14:00:00,9.62,9.62,9.6,9.6,102000.0,8.1022,8.1022,8.0854,8.0854,102000.0
2012-11-02 14:10:00,9.6,9.61,9.59,9.6,118000.0,8.0854,8.0938,8.0769,8.0854,118000.0
2012-11-02 14:20:00,9.59,9.6,9.58,9.58,41000.0,8.0769,8.0854,8.0685,8.0685,41000.0
2012-11-02 14:30:00,9.59,9.59,9.57,9.57,45000.0,8.0769,8.0769,8.0601,8.0601,45000.0
2012-11-02 14:40:00,9.57,9.57,9.55,9.55,58000.0,8.0601,8.0601,8.0432,8.0432,58000.0
2012-11-02 14:50:00,9.55,9.56,9.55,9.56,67000.0,8.0432,8.0517,8.0432,8.0517,67000.0
2012-11-02 15:00:00,9.56,9.57,9.54,9.54,168000.0,8.0517,8.0601,8.0348,8.0348,168000.0
2012-11-02 15:10:00,9.54,9.56,9.53,9.54,164000.0,8.0348,8.0517,8.0264,8.0348,164000.0
2012-11-02 15:20:00,9.53,9.54,9.5,9.51,208000.0,8.0264,8.0348,8.0011,8.0096,208000.0
2012-11-02 15:30:00,9.51,9.52,9.49,9.5,241000.0,8.0096,8.018,7.9927,8.0011,241000.0
2012-11-02 15:40:00,9.5,9.5,9.48,9.49,289000.0,8.0011,8.0011,7.9843,7.9927,289000.0
2012-11-02 15:50:00,9.48,9.48,9.43,9.46,919000.0,7.9843,7.9843,7.9422,7.9674,919000.0
2012-11-05 09:30:00,9.45,9.48,9.42,9.43,21000.0,7.959,7.9843,7.9338,7.9422,21000.0
2012-11-05 09:40:00,9.44,9.46,9.43,9.43,28000.0,7.9506,7.9674,7.9422,7.9422,28000.0
2012-11-05 09:50:00,9.42,9.46,9.42,9.46,30000.0,7.9338,7.9674,7.9338,7.9674,30000.0
2012-11-05 10:00:00,9.47,9.48,9.43,9.44,44000.0,7.9759,7.9843,7.9422,7.9506,44000.0
2012-11-05 10:10:00,9.43,9.44,9.42,9.42,18000.0,7.9422,7.9506,7.9338,7.9338,18000.0
2012-11-05 10:20:00,9.43,9.44,9.42,9.44,225000.0,7.9422,7.9506,7.9338,7.9506,225000.0
2012-11-05 10:30:00,9.44,9.45,9.42,9.42,91000.0,7.9506,7.959,7.9338,7.9338,91000.0
2012-11-05 10:40:00,9.42,9.43,9.42,9.42,79000.0,7.9338,7.9422,7.9338,7.9338,79000.0
2012-11-05 10:50:00,9.43,9.43,9.42,9.42,72000.0,7.9422,7.9422,7.9338,7.9338,72000.0
2012-11-05 11:00:00,9.42,9.43,9.42,9.42,28000.0,7.9338,7.9422,7.9338,7.9338,28000.0
2012-11-05 11:10:00,9.42,9.43,9.41,9.42,158000.0,7.9338,7.9422,7.9253,7.9338,158000.0
2012-11-05 11:20:00,9.42,9.43,9.41,9.42,58000.0,7.9338,7.9422,7.9253,7.9338,58000.0
2012-11-05 11:30:00,9.42,9.43,9.42,9.42,209000.0,7.9338,7.9422,7.9338,7.9338,209000.0
2012-11-05 11:40:00,9.43,9.44,9.43,9.43,53000.0,7.9422,7.9506,7.9422,7.9422,53000.0
2012-11-05 11:50:00,9.44,9.45,9.43,9.44,20000.0,7.9506,7.959,7.9422,7.9506,20000.0
2012-11-05 12:00:00,9.45,9.45,9.43,9.44,44000.0,7.959,7.959,7.9422,7.9506,44000.0
2012-11-05 12:10:00,9.44,9.46,9.44,9.45,41000.0,7.9506,7.9674,7.9506,7.959,41000.0
2012-11-05 12:20:00,9.45,9.46,9.44,9.44,71000.0,7.959,7.9674,7.9506,7.9506,71000.0
2012-11-05 12:30:00,9.44,9.45,9.43,9.44,37000.0,7.9506,7.959,7.9422,7.9506,37000.0
2012-11-05 12:40:00,9.44,9.45,9.43,9.45,48000.0,7.9506,7.959,7.9422,7.959,48000.0
2012-11-05 12:50:00,9.44,9.45,9.43,9.44,56000.0,7.9506,7.959,7.9422,7.9506,56000.0
2012-11-05 13:00:00,9.45,9.47,9.44,9.46,105000.0,7.959,7.9759,7.9506,7.9674,105000.0
2012-11-05 13:10:00,9.46,9.47,9.45,9.46,72000.0,7.9674,7.9759,7.959,7.9674,72000.0
2012-11-05 13:20:00,9.46,9.47,9.45,9.46,114000.0,7.9674,7.9759,7.959,7.9674,114000.0
2012-11-05 13:30:00,9.46,9.47,9.45,9.46,58000.0,7.9674,7.9759,7.959,7.9674,58000.0
2012-11-05 13:40:00,9.46,9.47,9.44,9.44,62000.0,7.9674,7.9759,7.9506,7.9506,62000.0
2012-11-05 13:50:00,9.45,9.46,9.44,9.45,46000.0,7.959,7.9674,7.9506,7.959,46000.0
2012-11-05 14:00:00,9.45,9.47,9.45,9.46,91000.0,7.959,7.9759,7.959,7.9674,91000.0
2012-11-05 14:10:00,9.47,9.47,9.46,9.47,83000.0,7.9759,7.9759,7.9674,7.9759,83000.0
2012-11-05 14:20:00,9.47,9.47,9.45,9.46,28000.0,7.9759,7.9759,7.959,7.9674,28000.0
2012-11-05 14:30:00,9.46,9.47,9.46,9.46,60000.0,7.9674,7.9759,7.9674,7.9674,60000.0
2012-11-05 14:40:00,9.47,9.47,9.46,9.47,101000.0,7.9759,7.9759,7.9674,7.9759,101000.0
2012-11-05 14:50:00,9.47,9.47,9.46,9.46,63000.0,7.9759,7.9759,7.9674,7.9674,63000.0
2012-11-05 15:00:00,9.47,9.47,9.46,9.46,101000.0,7.9759,7.9759,7.9674,7.9674,101000.0
2012-11-05 15:10:00,9.46,9.47,9.45,9.46,72000.0,7.9674,7.9759,7.959,7.9674,72000.0
2012-11-05 15:20:00,9.46,9.47,9.46,9.46,49000.0,7.9674,7.9759,7.9674,7.9674,49000.0
2012-11-05 15:30:00,9.46,9.47,9.46,9.47,101000.0,7.9674,7.9759,7.9674,7.9759,101000.0
2012-11-05 15:40:00,9.47,9.47,9.46,9.46,246000.0,7.9759,7.9759,7.9674,7.9674,246000.0
2012-11-05 15:50:00,9.46,9.47,9.45,9.47,315000.0,7.9674,7.9759,7.959,7.9759,315000.0
2012-11-06 09:30:00,9.48,9.5,9.46,9.48,41000.0,7.9843,8.0011,7.9674,7.9843,41000.0
2012-11-06 09:40:00,9.5,9.51,9.49,9.49,26000.0,8.0011,8.0096,7.9927,7.9927,26000.0
2012-11-06 09:50:00,9.49,9.52,9.49,9.5,49000.0,7.9927,8.018,7.9927,8.0011,49000.0
2012-11-06 10:00:00,9.5,9.5,9.49,9.5,83000.0,8.0011,8.0011,7.9927,8.0011,83000.0
2012-11-06 10:10:00,9.5,9.5,9.48,9.49,101000.0,8.0011,8.0011,7.9843,7.9927,101000.0
2012-11-06 10:20:00,9.49,9.49,9.46,9.48,64000.0,7.9927,7.9927,7.9674,7.9843,64000.0
2012-11-06 10:30:00,9.47,9.49,9.47,9.48,108000.0,7.9759,7.9927,7.9759,7.9843,108000.0
2012-11-06 10:40:00,9.48,9.49,9.47,9.49,50000.0,7.9843,7.9927,7.9759,7.9927,50000.0
2012-11-06 10:50:00,9.48,9.48,9.47,9.48,41000.0,7.9843,7.9843,7.9759,7.9843,41000.0
2012-11-06 11:00:00,9.48,9.49,9.47,9.49,35000.0,7.9843,7.9927,7.9759,7.9927,35000.0
2012-11-06 11:10:00,9.48,9.49,9.48,9.49,76000.0,7.9843,7.9927,7.9843,7.9927,76000.0
2012-11-06 11:20:00,9.48,9.49,9.47,9.48,35000.0,7.9843,7.9927,7.9759,7.9843,35000.0
2012-11-06 11:30:00,9.49,9.5,9.48,9.49,61000.0,7.9927,8.0011,7.9843,7.9927,61000.0
2012-11-06 11:40:00,9.49,9.5,9.48,9.48,63000.0,7.9927,8.0011,7.9843,7.9843,63000.0
2012-11-06 11:50:00,9.49,9.49,9.48,9.48,88000.0,7.9927,7.9927,7.9843,7.9843,88000.0
2012-11-06 12:00:00,9.49,9.51,9.46,9.47,359000.0,7.9927,8.0096,7.9674,7.9759,359000.0
2012-11-06 12:10:00,9.48,9.48,9.47,9.47,50000.0,7.9843,7.9843,7.9759,7.9759,50000.0
2012-11-06 12:20:00,9.48,9.49,9.48,9.48,92000.0,7.9843,7.9927,7.9843,7.9843,92000.0
2012-11-06 12:30:00,9.48,9.5,9.48,9.5,38000.0,7.9843,8.0011,7.9843,8.0011,38000.0
2012-11-06 12:40:00,9.49,9.49,9.48,9.48,33000.0,7.9927,7.9927,7.9843,7.9843,33000.0
2012-11-06 12:50:00,9.49,9.49,9.48,9.48,52000.0,7.9927,7.9927,7.9843,7.9843,52000.0
2012-11-06 13:00:00,9.48,9.48,9.47,9.48,51000.0,7.9843,7.9843,7.9759,7.9843,51000.0
2012-11-06 13:10:00,9.48,9.49,9.47,9.48,99000.0,7.9843,7.9927,7.9759,7.9843,99000.0
2012-11-06 13:20:00,9.48,9.49,9.47,9.48,76000.0,7.9843,7.9927,7.9759,7.9843,76000.0
2012-11-06 13:30:00,9.48,9.49,9.48,9.48,81000.0,7.9843,7.9927,7.9843,7.9843,81000.0
2012-11-06 13:40:00,9.47,9.49,9.47,9.48,69000.0,7.9759,7.9927,7.9759,7.9843,69000.0
2012-11-06 13:50:00,9.48,9.48,9.47,9.48,24000.0,7.9843,7.9843,7.9759,7.9843,24000.0
2012-11-06 14:00:00,9.49,9.5,9.48,9.5,59000.0,7.9927,8.0011,7.9843,8.0011,59000.0
2012-11-06 14:10:00,9.5,9.5,9.4,9.41,438000.0,8.0011,8.0011,7.9169,7.9253,438000.0
2012-11-06 14:20:00,9.41,9.42,9.39,9.41,324000.0,7.9253,7.9338,7.9085,7.9253,324000.0
2012-11-06 14:30:00,9.4,9.42,9.39,9.39,225000.0,7.9169,7.9338,7.9085,7.9085,225000.0
2012-11-06 14:40:00,9.4,9.4,9.39,9.4,90000.0,7.9169,7.9169,7.9085,7.9169,90000.0
2012-11-06 14:50:00,9.39,9.4,9.37,9.39,127000.0,7.9085,7.9169,7.8916,7.9085,127000.0
2012-11-06 15:00:00,9.39,9.4,9.38,9.38,151000.0,7.9085,7.9169,7.9001,7.9001,151000.0
2012-11-06 15:10:00,9.38,9.38,9.37,9.38,134000.0,7.9001,7.9001,7.8916,7.9001,134000.0
2012-11-06 15:20:00,9.38,9.39,9.36,9.36,145000.0,7.9001,7.9085,7.8832,7.8832,145000.0
2012-11-06 15:30:00,9.37,9.39,9.37,9.39,261000.0,7.8916,7.9085,7.8916,7.9085,261000.0
2012-11-06 15:40:00,9.39,9.4,9.38,9.38,135000.0,7.9085,7.9169,7.9001,7.9001,135000.0
2012-11-06 15:50:00,9.38,9.4,9.37,9.4,706000.0,7.9001,7.9169,7.8916,7.9169,706000.0
2012-11-07 09:30:00,9.3,9.32,9.28,9.32,82000.0,7.8327,7.8495,7.8158,7.8495,82000.0
2012-11-07 09:40:00,9.31,9.35,9.3,9.33,134000.0,7.8411,7.8748,7.8327,7.858,134000.0
2012-11-07 09:50:00,9.34,9.35,9.31,9.33,52000.0,7.8664,7.8748,7.8411,7.858,52000.0
2012-11-07 10:00:00,9.33,9.33,9.3,9.31,180000.0,7.858,7.858,7.8327,7.8411,180000.0
2012-11-07 10:10:00,9.31,9.31,9.28,9.28,97000.0,7.8411,7.8411,7.8158,7.8158,97000.0
2012-11-07 10:20:00,9.28,9.3,9.26,9.29,210000.0,7.8158,7.8327,7.799,7.8243,210000.0
2012-11-07 10:30:00,9.3,9.31,9.27,9.31,131000.0,7.8327,7.8411,7.8074,7.8411,131000.0
2012-11-07 10:40:00,9.31,9.32,9.3,9.3,152000.0,7.8411,7.8495,7.8327,7.8327,152000.0
2012-11-07 10:50:00,9.3,9.3,9.25,9.25,68000.0,7.8327,7.8327,7.7906,7.7906,68000.0
2012-11-07 11:00:00,9.25,9.26,9.24,9.26,66000.0,7.7906,7.799,7.7822,7.799,66000.0
2012-11-07 11:10:00,9.26,9.28,9.26,9.27,69000.0,7.799,7.8158,7.799,7.8074,69000.0
2012-11-07 11:20:00,9.28,9.28,9.25,9.25,68000.0,7.8158,7.8158,7.7906,7.7906,68000.0
2012-11-07 11:30:00,9.25,9.28,9.22,9.28,55000.0,7.7906,7.8158,7.7653,7.8158,55000.0
2012-11-07 11:40:00,9.28,9.28,9.24,9.26,44000.0,7.8158,7.8158,7.7822,7.799,44000.0
2012-11-07 11:50:00,9.27,9.31,9.27,9.31,107000.0,7.8074,7.8411,7.8074,7.8411,107000.0
2012-11-07 12:00:00,9.31,9.31,9.3,9.3,59000.0,7.8411,7.8411,7.8327,7.8327,59000.0
2012-11-07 12:10:00,9.3,9.3,9.28,9.28,35000.0,7.8327,7.8327,7.8158,7.8158,35000.0
2012-11-07 12:20:00,9.28,9.28,9.26,9.26,51000.0,7.8158,7.8158,7.799,7.799,51000.0
2012-11-07 12:30:00,9.25,9.26,9.25,9.26,132000.0,7.7906,7.799,7.7906,7.799,132000.0
2012-11-07 12:40:00,9.26,9.26,9.24,9.24,50000.0,7.799,7.799,7.7822,7.7822,50000.0
2012-11-07 12:50:00,9.25,9.27,9.24,9.26,29000.0,7.7906,7.8074,7.7822,7.799,29000.0
2012-11-07 13:00:00,9.25,9.29,9.25,9.28,25000.0,7.7906,7.8243,7.7906,7.8158,25000.0
2012-11-07 13:10:00,9.28,9.29,9.27,9.27,42000.0,7.8158,7.8243,7.8074,7.8074,42000.0
2012-11-07 13:20:00,9.27,9.29,9.27,9.29,27000.0,7.8074,7.8243,7.8074,7.8243,27000.0
2012-11-07 13:30:00,9.29,9.31,9.27,9.29,47000.0,7.8243,7.8411,7.8074,7.8243,47000.0
2012-11-07 13:40:00,9.29,9.3,9.28,9.28,33000.0,7.8243,7.8327,7.8158,7.8158,33000.0
2012-11-07 13:50:00,9.28,9.29,9.27,9.28,35000.0,7.8158,7.8243,7.8074,7.8158,35000.0
2012-11-07 14:00:00,9.28,9.29,9.27,9.27,67000.0,7.8158,7.8243,7.8074,7.8074,67000.0
2012-11-07 14:10:00,9.26,9.28,9.25,9.27,97000.0,7.799,7.8158,7.7906,7.8074,97000.0
2012-11-07 14:20:00,9.27,9.27,9.26,9.26,71000.0,7.8074,7.8074,7.799,7.799,71000.0
2012-11-07 14:30:00,9.25,9.26,9.23,9.24,37000.0,7.7906,7.799,7.7737,7.7822,37000.0
2012-11-07 14:40:00,9.24,9.24,9.23,9.24,56000.0,7.7822,7.7822,7.7737,7.7822,56000.0
2012-11-07 14:50:00,9.24,9.26,9.23,9.25,46000.0,7.7822,7.799,7.7737,7.7906,46000.0
2012-11-07 15:00:00,9.25,9.25,9.22,9.22,142000.0,7.7906,7.7906,7.7653,7.7653,142000.0
2012-11-07 15:10:00,9.23,9.24,9.22,9.23,213000.0,7.7737,7.7822,7.7653,7.7737,213000.0
2012-11-07 15:20:00,9.23,9.24,9.22,9.23,524000.0,7.7737,7.7822,7.7653,7.7737,524000.0
2012-11-07 15:30:00,9.23,9.24,9.2,9.21,470000.0,7.7737,7.7822,7.7485,7.7569,470000.0
2012-11-07 15:40:00,9.21,9.23,9.18,9.18,698000.0,7.7569,7.7737,7.7316,7.7316,698000.0
2012-11-07 15:50:00,9.18,9.19,9.15,9.15,636000.0,7.7316,7.74,7.7064,7.7064,636000.0
2012-11-08 09:30:00,9.16,9.19,9.12,9.17,283000.0,7.7148,7.74,7.6811,7.7232,283000.0
2012-11-08 09:40:00,9.15,9.17,9.13,9.14,113000.0,7.7064,7.7232,7.6895,7.6979,113000.0
2012-11-08 09:50:00,9.15,9.16,9.13,9.14,51000.0,7.7064,7.7148,7.6895,7.6979,51000.0
2012-11-08 10:00:00,9.14,9.16,9.14,9.15,39000.0,7.6979,7.7148,7.6979,7.7064,39000.0
2012-11-08 10:10:00,9.16,9.18,9.15,9.17,133000.0,7.7148,7.7316,7.7064,7.7232,133000.0
2012-11-08 10:20:00,9.17,9.17,9.13,9.14,575000.0,7.7232,7.7232,7.6895,7.6979,575000.0
2012-11-08 10:30:00,9.15,9.15,9.13,9.15,88000.0,7.7064,7.7064,7.6895,7.7064,88000.0
2012-11-08 10:40:00,9.16,9.16,9.12,9.13,410000.0,7.7148,7.7148,7.6811,7.6895,410000.0
2012-11-08 10:50:00,9.12,9.13,9.1,9.13,181000.0,7.6811,7.6895,7.6642,7.6895,181000.0
2012-11-08 11:00:00,9.14,9.14,9.1,9.13,404000.0,7.6979,7.6979,7.6642,7.6895,404000.0
2012-11-08 11:10:00,9.13,9.14,9.1,9.12,198000.0,7.6895,7.6979,7.6642,7.6811,198000.0
2012-11-08 11:20:00,9.11,9.15,9.11,9.13,298000.0,7.6727,7.7064,7.6727,7.6895,298000.0
2012-11-08 11:30:00,9.13,9.15,9.12,9.14,150000.0,7.6895,7.7064,7.6811,7.6979,150000.0
2012-11-08 11:40:00,9.15,9.17,9.14,9.16,94000.0,7.7064,7.7232,7.6979,7.7148,94000.0
2012-11-08 11:50:00,9.16,9.17,9.15,9.15,53000.0,7.7148,7.7232,7.7064,7.7064,53000.0
2012-11-08 12:00:00,9.15,9.15,9.13,9.15,50000.0,7.7064,7.7064,7.6895,7.7064,50000.0
2012-11-08 12:10:00,9.13,9.15,9.13,9.15,56000.0,7.6895,7.7064,7.6895,7.7064,56000.0
2012-11-08 12:20:00,9.15,9.15,9.14,9.15,50000.0,7.7064,7.7064,7.6979,7.7064,50000.0
2012-11-08 12:30:00,9.15,9.15,9.13,9.15,68000.0,7.7064,7.7064,7.6895,7.7064,68000.0
2012-11-08 12:40:00,9.14,9.15,9.12,9.13,129000.0,7.6979,7.7064,7.6811,7.6895,129000.0
2012-11-08 12:50:00,9.12,9.14,9.12,9.13,38000.0,7.6811,7.6979,7.6811,7.6895,38000.0
2012-11-08 13:00:00,9.13,9.15,9.13,9.14,119000.0,7.6895,7.7064,7.6895,7.6979,119000.0
2012-11-08 13:10:00,9.14,9.14,9.13,9.13,74000.0,7.6979,7.6979,7.6895,7.6895,74000.0
2012-11-08 13:20:00,9.13,9.13,9.09,9.12,110000.0,7.6895,7.6895,7.6558,7.6811,110000.0
2012-11-08 13:30:00,9.12,9.13,9.1,9.12,88000.0,7.6811,7.6895,7.6642,7.6811,88000.0
2012-11-08 13:40:00,9.13,9.19,9.13,9.18,133000.0,7.6895,7.74,7.6895,7.7316,133000.0
2012-11-08 13:50:00,9.18,9.25,9.18,9.21,135000.0,7.7316,7.7906,7.7316,7.7569,135000.0
2012-11-08 14:00:00,9.22,9.23,9.2,9.22,154000.0,7.7653,7.7737,7.7485,7.7653,154000.0
2012-11-08 14:10:00,9.22,9.25,9.22,9.22,66000.0,7.7653,7.7906,7.7653,7.7653,66000.0
2012-11-08 14:20:00,9.22,9.22,9.2,9.21,74000.0,7.7653,7.7653,7.7485,7.7569,74000.0
2012-11-08 14:30:00,9.21,9.21,9.18,9.19,53000.0,7.7569,7.7569,7.7316,7.74,53000.0
2012-11-08 14:40:00,9.19,9.23,9.19,9.22,129000.0,7.74,7.7737,7.74,7.7653,129000.0
2012-11-08 14:50:00,9.22,9.23,9.22,9.22,94000.0,7.7653,7.7737,7.7653,7.7653,94000.0
2012-11-08 15:00:00,9.22,9.22,9.21,9.21,111000.0,7.7653,7.7653,7.7569,7.7569,111000.0
2012-11-08 15:10:00,9.2,9.21,9.19,9.21,64000.0,7.7485,7.7569,7.74,7.7569,64000.0
2012-11-08 15:20:00,9.2,9.21,9.19,9.21,143000.0,7.7485,7.7569,7.74,7.7569,143000.0
2012-11-08 15:30:00,9.21,9.22,9.19,9.22,146000.0,7.7569,7.7653,7.74,7.7653,146000.0
2012-11-08 15:40:00,9.22,9.23,9.2,9.21,260000.0,7.7653,7.7737,7.7485,7.7569,260000.0
2012-11-08 15:50:00,9.21,9.24,9.2,9.2,383000.0,7.7569,7.7822,7.7485,7.7485,383000.0
2012-11-09 09:30:00,9.05,9.17,9.03,9.13,210000.0,7.6221,7.7232,7.6053,7.6895,210000.0
2012-11-09 09:40:00,9.14,9.19,9.12,9.15,370000.0,7.6979,7.74,7.6811,7.7064,370000.0
2012-11-09 09:50:00,9.16,9.18,9.12,9.18,145000.0,7.7148,7.7316,7.6811,7.7316,145000.0
2012-11-09 10:00:00,9.17,9.22,9.15,9.21,128000.0,7.7232,7.7653,7.7064,7.7569,128000.0
2012-11-09 10:10:00,9.21,9.25,9.17,9.19,139000.0,7.7569,7.7906,7.7232,7.74,139000.0
2012-11-09 10:20:00,9.17,9.2,9.16,9.19,70000.0,7.7232,7.7485,7.7148,7.74,70000.0
2012-11-09 10:30:00,9.19,9.21,9.18,9.2,38000.0,7.74,7.7569,7.7316,7.7485,38000.0
2012-11-09 10:40:00,9.18,9.2,9.18,9.19,11000.0,7.7316,7.7485,7.7316,7.74,11000.0
2012-11-09 10:50:00,9.19,9.19,9.17,9.17,25000.0,7.74,7.74,7.7232,7.7232,25000.0
2012-11-09 11:00:00,9.17,9.19,9.16,9.18,63000.0,7.7232,7.74,7.7148,7.7316,63000.0
2012-11-09 11:10:00,9.18,9.2,9.18,9.19,27000.0,7.7316,7.7485,7.7316,7.74,27000.0
2012-11-09 11:20:00,9.19,9.2,9.18,9.19,63000.0,7.74,7.7485,7.7316,7.74,63000.0
2012-11-09 11:30:00,9.19,9.2,9.19,9.2,21000.0,7.74,7.7485,7.74,7.7485,21000.0
2012-11-09 11:40:00,9.21,9.22,9.19,9.21,43000.0,7.7569,7.7653,7.74,7.7569,43000.0
2012-11-09 11:50:00,9.22,9.22,9.2,9.2,58000.0,7.7653,7.7653,7.7485,7.7485,58000.0
2012-11-09 12:00:00,9.22,9.23,9.21,9.21,22000.0,7.7653,7.7737,7.7569,7.7569,22000.0
2012-11-09 12:10:00,9.22,9.23,9.21,9.23,25000.0,7.7653,7.7737,7.7569,7.7737,25000.0
2012-11-09 12:20:00,9.22,9.23,9.22,9.22,14000.0,7.7653,7.7737,7.7653,7.7653,14000.0
2012-11-09 12:30:00,9.22,9.23,9.21,9.22,34000.0,7.7653,7.7737,7.7569,7.7653,34000.0
2012-11-09 12:40:00,9.21,9.22,9.21,9.22,13000.0,7.7569,7.7653,7.7569,7.7653,13000.0
2012-11-09 12:50:00,9.23,9.23,9.21,9.22,17000.0,7.7737,7.7737,7.7569,7.7653,17000.0
2012-11-09 13:00:00,9.22,9.23,9.21,9.22,24000.0,7.7653,7.7737,7.7569,7.7653,24000.0
2012-11-09 13:10:00,9.22,9.22,9.18,9.21,58000.0,7.7653,7.7653,7.7316,7.7569,58000.0
2012-11-09 13:20:00,9.21,9.21,9.18,9.19,129000.0,7.7569,7.7569,7.7316,7.74,129000.0
2012-11-09 13:30:00,9.19,9.21,9.18,9.2,187000.0,7.74,7.7569,7.7316,7.7485,187000.0
2012-11-09 13:40:00,9.2,9.21,9.19,9.21,76000.0,7.7485,7.7569,7.74,7.7569,76000.0
2012-11-09 13:50:00,9.21,9.22,9.21,9.22,149000.0,7.7569,7.7653,7.7569,7.7653,149000.0
2012-11-09 14:00:00,9.22,9.22,9.21,9.22,13000.0,7.7653,7.7653,7.7569,7.7653,13000.0
2012-11-09 14:10:00,9.21,9.23,9.21,9.23,44000.0,7.7569,7.7737,7.7569,7.7737,44000.0
2012-11-09 14:20:00,9.22,9.23,9.22,9.22,18000.0,7.7653,7.7737,7.7653,7.7653,18000.0
2012-11-09 14:30:00,9.22,9.25,9.22,9.24,48000.0,7.7653,7.7906,7.7653,7.7822,48000.0
2012-11-09 14:40:00,9.24,9.25,9.23,9.24,106000.0,7.7822,7.7906,7.7737,7.7822,106000.0
2012-11-09 14:50:00,9.24,9.25,9.24,9.24,146000.0,7.7822,7.7906,7.7822,7.7822,146000.0
2012-11-09 15:00:00,9.24,9.24,9.22,9.22,45000.0,7.7822,7.7822,7.7653,7.7653,45000.0
2012-11-09 15:10:00,9.22,9.24,9.22,9.24,103000.0,7.7653,7.7822,7.7653,7.7822,103000.0
2012-11-09 15:20:00,9.24,9.25,9.23,9.25,100000.0,7.7822,7.7906,7.7737,7.7906,100000.0
2012-11-09 15:30:00,9.24,9.25,9.22,9.22,148000.0,7.7822,7.7906,7.7653,7.7653,148000.0
2012-11-09 15:40:00,9.22,9.25,9.22,9.24,115000.0,7.7653,7.7906,7.7653,7.7822,115000.0
2012-11-09 15:50:00,9.23,9.24,9.21,9.22,241000.0,7.7737,7.7822,7.7569,7.7653,241000.0
2012-11-12 09:30:00,9.23,9.26,9.15,9.16,242000.0,7.7737,7.799,7.7064,7.7148,242000.0
2012-11-12 09:40:00,9.16,9.18,9.16,9.17,44000.0,7.7148,7.7316,7.7148,7.7232,44000.0
2012-11-12 09:50:00,9.17,9.18,9.17,9.18,27000.0,7.7232,7.7316,7.7232,7.7316,27000.0
2012-11-12 10:00:00,9.19,9.19,9.17,9.17,74000.0,7.74,7.74,7.7232,7.7232,74000.0
2012-11-12 10:10:00,9.17,9.19,9.16,9.17,61000.0,7.7232,7.74,7.7148,7.7232,61000.0
2012-11-12 10:20:00,9.18,9.18,9.14,9.15,37000.0,7.7316,7.7316,7.6979,7.7064,37000.0
2012-11-12 10:30:00,9.16,9.18,9.15,9.17,98000.0,7.7148,7.7316,7.7064,7.7232,98000.0
2012-11-12 10:40:00,9.18,9.18,9.14,9.15,76000.0,7.7316,7.7316,7.6979,7.7064,76000.0
2012-11-12 10:50:00,9.15,9.16,9.14,9.16,168000.0,7.7064,7.7148,7.6979,7.7148,168000.0
2012-11-12 11:00:00,9.16,9.16,9.15,9.15,78000.0,7.7148,7.7148,7.7064,7.7064,78000.0
2012-11-12 11:10:00,9.15,9.16,9.15,9.15,6000.0,7.7064,7.7148,7.7064,7.7064,6000.0
2012-11-12 11:20:00,9.16,9.17,9.16,9.16,148000.0,7.7148,7.7232,7.7148,7.7148,148000.0
2012-11-12 11:30:00,9.16,9.16,9.14,9.14,12000.0,7.7148,7.7148,7.6979,7.6979,12000.0
2012-11-12 11:40:00,9.14,9.14,9.13,9.14,30000.0,7.6979,7.6979,7.6895,7.6979,30000.0
2012-11-12 11:50:00,9.13,9.15,9.13,9.15,19000.0,7.6895,7.7064,7.6895,7.7064,19000.0
2012-11-12 12:00:00,9.14,9.15,9.14,9.15,15000.0,7.6979,7.7064,7.6979,7.7064,15000.0
2012-11-12 12:10:00,9.13,9.15,9.13,9.14,305000.0,7.6895,7.7064,7.6895,7.6979,305000.0
2012-11-12 12:20:00,9.14,9.15,9.14,9.14,14000.0,7.6979,7.7064,7.6979,7.6979,14000.0
2012-11-12 12:30:00,9.15,9.15,9.14,9.14,37000.0,7.7064,7.7064,7.6979,7.6979,37000.0
2012-11-12 12:40:00,9.15,9.15,9.14,9.14,34000.0,7.7064,7.7064,7.6979,7.6979,34000.0
2012-11-12 12:50:00,9.15,9.15,9.14,9.15,12000.0,7.7064,7.7064,7.6979,7.7064,12000.0
2012-11-12 13:00:00,9.15,9.15,9.14,9.15,98000.0,7.7064,7.7064,7.6979,7.7064,98000.0
2012-11-12 13:10:00,9.15,9.18,9.14,9.18,123000.0,7.7064,7.7316,7.6979,7.7316,123000.0
2012-11-12 13:20:00,9.17,9.18,9.17,9.18,64000.0,7.7232,7.7316,7.7232,7.7316,64000.0
2012-11-12 13:30:00,9.17,9.18,9.16,9.16,73000.0,7.7232,7.7316,7.7148,7.7148,73000.0
2012-11-12 13:40:00,9.16,9.16,9.14,9.14,31000.0,7.7148,7.7148,7.6979,7.6979,31000.0
2012-11-12 13:50:00,9.14,9.15,9.14,9.15,41000.0,7.6979,7.7064,7.6979,7.7064,41000.0
2012-11-12 14:00:00,9.15,9.15,9.14,9.15,68000.0,7.7064,7.7064,7.6979,7.7064,68000.0
2012-11-12 14:10:00,9.15,9.16,9.15,9.15,46000.0,7.7064,7.7148,7.7064,7.7064,46000.0
2012-11-12 14:20:00,9.15,9.17,9.15,9.15,61000.0,7.7064,7.7232,7.7064,7.7064,61000.0
2012-11-12 14:30:00,9.15,9.15,9.12,9.12,152000.0,7.7064,7.7064,7.6811,7.6811,152000.0
2012-11-12 14:40:00,9.12,9.13,9.12,9.13,173000.0,7.6811,7.6895,7.6811,7.6895,173000.0
2012-11-12 14:50:00,9.13,9.14,9.13,9.13,68000.0,7.6895,7.6979,7.6895,7.6895,68000.0
2012-11-12 15:00:00,9.13,9.14,9.13,9.13,50000.0,7.6895,7.6979,7.6895,7.6895,50000.0
2012-11-12 15:10:00,9.13,9.13,9.11,9.11,59000.0,7.6895,7.6895,7.6727,7.6727,59000.0
2012-11-12 15:20:00,9.11,9.13,9.11,9.12,60000.0,7.6727,7.6895,7.6727,7.6811,60000.0
2012-11-12 15:30:00,9.12,9.13,9.11,9.13,111000.0,7.6811,7.6895,7.6727,7.6895,111000.0
2012-11-12 15:40:00,9.13,9.15,9.13,9.14,155000.0,7.6895,7.7064,7.6895,7.6979,155000.0
2012-11-12 15:50:00,9.14,9.14,9.13,9.13,322000.0,7.6979,7.6979,7.6895,7.6895,322000.0
2012-11-13 09:30:00,9.07,9.15,9.05,9.06,240000.0,7.639,7.7064,7.6221,7.6306,240000.0
2012-11-13 09:40:00,9.06,9.09,9.06,9.09,758000.0,7.6306,7.6558,7.6306,7.6558,758000.0
2012-11-13 09:50:00,9.08,9.1,9.06,9.06,273000.0,7.6474,7.6642,7.6306,7.6306,273000.0
2012-11-13 10:00:00,9.07,9.08,9.05,9.08,452000.0,7.639,7.6474,7.6221,7.6474,452000.0
2012-11-13 10:10:00,9.08,9.1,9.07,9.07,334000.0,7.6474,7.6642,7.639,7.639,334000.0
2012-11-13 10:20:00,9.08,9.1,9.07,9.08,69000.0,7.6474,7.6642,7.639,7.6474,69000.0
2012-11-13 10:30:00,9.08,9.08,9.07,9.08,83000.0,7.6474,7.6474,7.639,7.6474,83000.0
2012-11-13 10:40:00,9.08,9.1,9.08,9.08,122000.0,7.6474,7.6642,7.6474,7.6474,122000.0
2012-11-13 10:50:00,9.09,9.1,9.08,9.09,198000.0,7.6558,7.6642,7.6474,7.6558,198000.0
2012-11-13 11:00:00,9.09,9.09,9.08,9.09,316000.0,7.6558,7.6558,7.6474,7.6558,316000.0
2012-11-13 11:10:00,9.08,9.08,9.08,9.08,54000.0,7.6474,7.6474,7.6474,7.6474,54000.0
2012-11-13 11:20:00,9.08,9.08,9.07,9.08,49000.0,7.6474,7.6474,7.639,7.6474,49000.0
2012-11-13 11:30:00,9.08,9.08,9.07,9.08,40000.0,7.6474,7.6474,7.639,7.6474,40000.0
2012-11-13 11:40:00,9.08,9.08,9.07,9.08,169000.0,7.6474,7.6474,7.639,7.6474,169000.0
2012-11-13 11:50:00,9.08,9.09,9.07,9.08,115000.0,7.6474,7.6558,7.639,7.6474,115000.0
2012-11-13 12:00:00,9.08,9.08,9.08,9.08,65000.0,7.6474,7.6474,7.6474,7.6474,65000.0
2012-11-13 12:10:00,9.08,9.08,9.08,9.08,76000.0,7.6474,7.6474,7.6474,7.6474,76000.0
2012-11-13 12:20:00,9.08,9.09,9.08,9.09,163000.0,7.6474,7.6558,7.6474,7.6558,163000.0
2012-11-13 12:30:00,9.09,9.09,9.08,9.08,106000.0,7.6558,7.6558,7.6474,7.6474,106000.0
2012-11-13 12:40:00,9.08,9.08,9.08,9.08,188000.0,7.6474,7.6474,7.6474,7.6474,188000.0
2012-11-13 12:50:00,9.08,9.08,9.07,9.08,75000.0,7.6474,7.6474,7.639,7.6474,75000.0
2012-11-13 13:00:00,9.08,9.08,9.08,9.08,60000.0,7.6474,7.6474,7.6474,7.6474,60000.0
2012-11-13 13:10:00,9.08,9.09,9.08,9.08,140000.0,7.6474,7.6558,7.6474,7.6474,140000.0
2012-11-13 13:20:00,9.08,9.08,9.08,9.08,73000.0,7.6474,7.6474,7.6474,7.6474,73000.0
2012-11-13 13:30:00,9.08,9.09,9.08,9.08,50000.0,7.6474,7.6558,7.6474,7.6474,50000.0
2012-11-13 13:40:00,9.08,9.09,9.08,9.08,374000.0,7.6474,7.6558,7.6474,7.6474,374000.0
2012-11-13 13:50:00,9.08,9.09,9.08,9.08,75000.0,7.6474,7.6558,7.6474,7.6474,75000.0
2012-11-13 14:00:00,9.09,9.09,9.08,9.08,111000.0,7.6558,7.6558,7.6474,7.6474,111000.0
2012-11-13 14:10:00,9.09,9.09,9.08,9.08,178000.0,7.6558,7.6558,7.6474,7.6474,178000.0
2012-11-13 14:20:00,9.08,9.08,9.08,9.08,157000.0,7.6474,7.6474,7.6474,7.6474,157000.0
2012-11-13 14:30:00,9.08,9.08,9.08,9.08,58000.0,7.6474,7.6474,7.6474,7.6474,58000.0
2012-11-13 14:40:00,9.08,9.09,9.08,9.09,1278000.0,7.6474,7.6558,7.6474,7.6558,1278000.0
2012-11-13 14:50:00,9.09,9.1,9.08,9.08,816000.0,7.6558,7.6642,7.6474,7.6474,816000.0
2012-11-13 15:00:00,9.09,9.09,9.08,9.09,65000.0,7.6558,7.6558,7.6474,7.6558,65000.0
2012-11-13 15:10:00,9.09,9.09,9.08,9.08,55000.0,7.6558,7.6558,7.6474,7.6474,55000.0
2012-11-13 15:20:00,9.09,9.09,9.08,9.09,95000.0,7.6558,7.6558,7.6474,7.6558,95000.0
2012-11-13 15:30:00,9.09,9.09,9.06,9.07,229000.0,7.6558,7.6558,7.6306,7.639,229000.0
2012-11-13 15:40:00,9.07,9.07,9.02,9.05,639000.0,7.639,7.639,7.5969,7.6221,639000.0
2012-11-13 15:50:00,9.05,9.06,9.03,9.03,898000.0,7.6221,7.6306,7.6053,7.6053,898000.0
2012-11-14 09:30:00,9.05,9.25,9.04,9.1,103000.0,7.6221,7.7906,7.6137,7.6642,103000.0
2012-11-14 09:40:00,9.09,9.1,9.05,9.07,148000.0,7.6558,7.6642,7.6221,7.639,148000.0
2012-11-14 09:50:00,9.06,9.06,9.04,9.05,66000.0,7.6306,7.6306,7.6137,7.6221,66000.0
2012-11-14 10:00:00,9.06,9.08,9.05,9.08,61000.0,7.6306,7.6474,7.6221,7.6474,61000.0
2012-11-14 10:10:00,9.07,9.08,9.06,9.08,70000.0,7.639,7.6474,7.6306,7.6474,70000.0
2012-11-14 10:20:00,9.07,9.07,9.03,9.03,53000.0,7.639,7.639,7.6053,7.6053,53000.0
2012-11-14 10:30:00,9.04,9.04,8.96,8.97,198000.0,7.6137,7.6137,7.5463,7.5548,198000.0
2012-11-14 10:40:00,8.97,9.01,8.97,8.98,164000.0,7.5548,7.5884,7.5548,7.5632,164000.0
2012-11-14 10:50:00,8.99,8.99,8.93,8.93,153000.0,7.5716,7.5716,7.5211,7.5211,153000.0
2012-11-14 11:00:00,8.93,8.94,8.9,8.91,271000.0,7.5211,7.5295,7.4958,7.5042,271000.0
2012-11-14 11:10:00,8.9,8.91,8.86,8.9,385000.0,7.4958,7.5042,7.4621,7.4958,385000.0
2012-11-14 11:20:00,8.9,8.95,8.9,8.94,174000.0,7.4958,7.5379,7.4958,7.5295,174000.0
2012-11-14 11:30:00,8.94,8.95,8.9,8.91,121000.0,7.5295,7.5379,7.4958,7.5042,121000.0
2012-11-14 11:40:00,8.91,8.96,8.91,8.96,45000.0,7.5042,7.5463,7.5042,7.5463,45000.0
2012-11-14 11:50:00,8.95,8.99,8.95,8.98,209000.0,7.5379,7.5716,7.5379,7.5632,209000.0
2012-11-14 12:00:00,8.97,8.99,8.95,8.97,113000.0,7.5548,7.5716,7.5379,7.5548,113000.0
2012-11-14 12:10:00,8.98,8.99,8.96,8.98,50000.0,7.5632,7.5716,7.5463,7.5632,50000.0
2012-11-14 12:20:00,8.98,8.99,8.96,8.98,31000.0,7.5632,7.5716,7.5463,7.5632,31000.0
2012-11-14 12:30:00,8.97,8.98,8.94,8.95,23000.0,7.5548,7.5632,7.5295,7.5379,23000.0
2012-11-14 12:40:00,8.95,8.95,8.92,8.92,55000.0,7.5379,7.5379,7.5126,7.5126,55000.0
2012-11-14 12:50:00,8.92,8.93,8.91,8.92,67000.0,7.5126,7.5211,7.5042,7.5126,67000.0
2012-11-14 13:00:00,8.92,8.94,8.91,8.93,66000.0,7.5126,7.5295,7.5042,7.5211,66000.0
2012-11-14 13:10:00,8.93,8.94,8.92,8.94,34000.0,7.5211,7.5295,7.5126,7.5295,34000.0
2012-11-14 13:20:00,8.94,8.95,8.93,8.93,36000.0,7.5295,7.5379,7.5211,7.5211,36000.0
2012-11-14 13:30:00,8.93,8.94,8.92,8.92,51000.0,7.5211,7.5295,7.5126,7.5126,51000.0
2012-11-14 13:40:00,8.94,8.94,8.91,8.92,35000.0,7.5295,7.5295,7.5042,7.5126,35000.0
2012-11-14 13:50:00,8.93,8.93,8.91,8.91,39000.0,7.5211,7.5211,7.5042,7.5042,39000.0
2012-11-14 14:00:00,8.92,8.94,8.88,8.89,156000.0,7.5126,7.5295,7.479,7.4874,156000.0
2012-11-14 14:10:00,8.89,8.89,8.86,8.87,131000.0,7.4874,7.4874,7.4621,7.4705,131000.0
2012-11-14 14:20:00,8.87,8.87,8.81,8.84,252000.0,7.4705,7.4705,7.42,7.4453,252000.0
2012-11-14 14:30:00,8.83,8.83,8.78,8.8,393000.0,7.4368,7.4368,7.3947,7.4116,393000.0
2012-11-14 14:40:00,8.8,8.81,8.75,8.75,301000.0,7.4116,7.42,7.3695,7.3695,301000.0
2012-11-14 14:50:00,8.75,8.78,8.75,8.77,299000.0,7.3695,7.3947,7.3695,7.3863,299000.0
2012-11-14 15:00:00,8.78,8.78,8.76,8.77,205000.0,7.3947,7.3947,7.3779,7.3863,205000.0
2012-11-14 15:10:00,8.76,8.79,8.74,8.76,282000.0,7.3779,7.4032,7.361,7.3779,282000.0
2012-11-14 15:20:00,8.75,8.78,8.74,8.78,245000.0,7.3695,7.3947,7.361,7.3947,245000.0
2012-11-14 15:30:00,8.77,8.79,8.76,8.76,159000.0,7.3863,7.4032,7.3779,7.3779,159000.0
2012-11-14 15:40:00,8.75,8.76,8.73,8.74,300000.0,7.3695,7.3779,7.3526,7.361,300000.0
2012-11-14 15:50:00,8.73,8.75,8.73,8.74,561000.0,7.3526,7.3695,7.3526,7.361,561000.0
2012-11-15 09:30:00,8.66,8.76,8.59,8.73,345000.0,7.3105,7.3949,7.2514,7.3696,345000.0
2012-11-15 09:40:00,8.72,8.72,8.65,8.69,253000.0,7.3611,7.3611,7.302,7.3358,253000.0
2012-11-15 09:50:00,8.68,8.7,8.62,8.63,138000.0,7.3274,7.3443,7.2767,7.2852,138000.0
2012-11-15 10:00:00,8.62,8.66,8.6,8.66,190000.0,7.2767,7.3105,7.2598,7.3105,190000.0
2012-11-15 10:10:00,8.66,8.66,8.63,8.65,108000.0,7.3105,7.3105,7.2852,7.302,108000.0
2012-11-15 10:20:00,8.66,8.68,8.64,8.67,221000.0,7.3105,7.3274,7.2936,7.3189,221000.0
2012-11-15 10:30:00,8.66,8.68,8.65,8.67,134000.0,7.3105,7.3274,7.302,7.3189,134000.0
2012-11-15 10:40:00,8.68,8.71,8.65,8.67,157000.0,7.3274,7.3527,7.302,7.3189,157000.0
2012-11-15 10:50:00,8.69,8.69,8.61,8.62,198000.0,7.3358,7.3358,7.2683,7.2767,198000.0
2012-11-15 11:00:00,8.62,8.64,8.61,8.63,117000.0,7.2767,7.2936,7.2683,7.2852,117000.0
2012-11-15 11:10:00,8.63,8.67,8.62,8.65,133000.0,7.2852,7.3189,7.2767,7.302,133000.0
2012-11-15 11:20:00,8.65,8.68,8.63,8.65,112000.0,7.302,7.3274,7.2852,7.302,112000.0
2012-11-15 11:30:00,8.64,8.67,8.64,8.66,78000.0,7.2936,7.3189,7.2936,7.3105,78000.0
2012-11-15 11:40:00,8.66,8.67,8.64,8.66,286000.0,7.3105,7.3189,7.2936,7.3105,286000.0
2012-11-15 11:50:00,8.67,8.68,8.63,8.65,314000.0,7.3189,7.3274,7.2852,7.302,314000.0
2012-11-15 12:00:00,8.65,8.69,8.64,8.68,670000.0,7.302,7.3358,7.2936,7.3274,670000.0
2012-11-15 12:10:00,8.68,8.7,8.68,8.7,42000.0,7.3274,7.3443,7.3274,7.3443,42000.0
2012-11-15 12:20:00,8.69,8.7,8.64,8.66,127000.0,7.3358,7.3443,7.2936,7.3105,127000.0
2012-11-15 12:30:00,8.67,8.7,8.67,8.7,150000.0,7.3189,7.3443,7.3189,7.3443,150000.0
2012-11-15 12:40:00,8.7,8.7,8.65,8.66,89000.0,7.3443,7.3443,7.302,7.3105,89000.0
2012-11-15 12:50:00,8.67,8.67,8.63,8.65,72000.0,7.3189,7.3189,7.2852,7.302,72000.0
2012-11-15 13:00:00,8.65,8.67,8.64,8.67,69000.0,7.302,7.3189,7.2936,7.3189,69000.0
2012-11-15 13:10:00,8.67,8.69,8.67,8.69,48000.0,7.3189,7.3358,7.3189,7.3358,48000.0
2012-11-15 13:20:00,8.69,8.73,8.69,8.72,91000.0,7.3358,7.3696,7.3358,7.3611,91000.0
2012-11-15 13:30:00,8.71,8.73,8.7,8.71,90000.0,7.3527,7.3696,7.3443,7.3527,90000.0
2012-11-15 13:40:00,8.73,8.73,8.69,8.7,88000.0,7.3696,7.3696,7.3358,7.3443,88000.0
2012-11-15 13:50:00,8.7,8.72,8.69,8.69,177000.0,7.3443,7.3611,7.3358,7.3358,177000.0
2012-11-15 14:00:00,8.7,8.7,8.64,8.67,319000.0,7.3443,7.3443,7.2936,7.3189,319000.0
2012-11-15 14:10:00,8.67,8.67,8.63,8.64,144000.0,7.3189,7.3189,7.2852,7.2936,144000.0
2012-11-15 14:20:00,8.64,8.65,8.62,8.64,161000.0,7.2936,7.302,7.2767,7.2936,161000.0
2012-11-15 14:30:00,8.64,8.66,8.64,8.65,140000.0,7.2936,7.3105,7.2936,7.302,140000.0
2012-11-15 14:40:00,8.65,8.66,8.64,8.66,137000.0,7.302,7.3105,7.2936,7.3105,137000.0
2012-11-15 14:50:00,8.66,8.67,8.66,8.66,119000.0,7.3105,7.3189,7.3105,7.3105,119000.0
2012-11-15 15:00:00,8.67,8.67,8.65,8.65,143000.0,7.3189,7.3189,7.302,7.302,143000.0
2012-11-15 15:10:00,8.65,8.67,8.64,8.66,139000.0,7.302,7.3189,7.2936,7.3105,139000.0
2012-11-15 15:20:00,8.66,8.67,8.65,8.65,112000.0,7.3105,7.3189,7.302,7.302,112000.0
2012-11-15 15:30:00,8.66,8.67,8.63,8.66,325000.0,7.3105,7.3189,7.2852,7.3105,325000.0
2012-11-15 15:40:00,8.67,8.7,8.65,8.69,450000.0,7.3189,7.3443,7.302,7.3358,450000.0
2012-11-15 15:50:00,8.69,8.7,8.67,8.67,542000.0,7.3358,7.3443,7.3189,7.3189,542000.0
2012-11-16 09:30:00,8.72,8.74,8.66,8.71,138000.0,7.3611,7.378,7.3105,7.3527,138000.0
2012-11-16 09:40:00,8.69,8.7,8.65,8.67,105000.0,7.3358,7.3443,7.302,7.3189,105000.0
2012-11-16 09:50:00,8.67,8.7,8.66,8.67,55000.0,7.3189,7.3443,7.3105,7.3189,55000.0
2012-11-16 10:00:00,8.67,8.68,8.63,8.64,91000.0,7.3189,7.3274,7.2852,7.2936,91000.0
2012-11-16 10:10:00,8.64,8.66,8.63,8.65,139000.0,7.2936,7.3105,7.2852,7.302,139000.0
2012-11-16 10:20:00,8.65,8.67,8.65,8.66,69000.0,7.302,7.3189,7.302,7.3105,69000.0
2012-11-16 10:30:00,8.66,8.68,8.65,8.68,126000.0,7.3105,7.3274,7.302,7.3274,126000.0
2012-11-16 10:40:00,8.66,8.68,8.65,8.65,188000.0,7.3105,7.3274,7.302,7.302,188000.0
2012-11-16 10:50:00,8.65,8.66,8.63,8.65,304000.0,7.302,7.3105,7.2852,7.302,304000.0
2012-11-16 11:00:00,8.65,8.67,8.61,8.64,493000.0,7.302,7.3189,7.2683,7.2936,493000.0
2012-11-16 11:10:00,8.63,8.63,8.61,8.61,81000.0,7.2852,7.2852,7.2683,7.2683,81000.0
2012-11-16 11:20:00,8.62,8.65,8.62,8.64,278000.0,7.2767,7.302,7.2767,7.2936,278000.0
2012-11-16 11:30:00,8.63,8.66,8.63,8.66,110000.0,7.2852,7.3105,7.2852,7.3105,110000.0
2012-11-16 11:40:00,8.65,8.69,8.64,8.68,38000.0,7.302,7.3358,7.2936,7.3274,38000.0
2012-11-16 11:50:00,8.68,8.7,8.67,8.7,37000.0,7.3274,7.3443,7.3189,7.3443,37000.0
2012-11-16 12:00:00,8.7,8.71,8.69,8.7,428000.0,7.3443,7.3527,7.3358,7.3443,428000.0
2012-11-16 12:10:00,8.69,8.72,8.69,8.71,139000.0,7.3358,7.3611,7.3358,7.3527,139000.0
2012-11-16 12:20:00,8.71,8.72,8.71,8.72,40000.0,7.3527,7.3611,7.3527,7.3611,40000.0
2012-11-16 12:30:00,8.72,8.74,8.71,8.72,97000.0,7.3611,7.378,7.3527,7.3611,97000.0
2012-11-16 12:40:00,8.72,8.73,8.7,8.72,190000.0,7.3611,7.3696,7.3443,7.3611,190000.0
2012-11-16 12:50:00,8.71,8.72,8.69,8.7,70000.0,7.3527,7.3611,7.3358,7.3443,70000.0
2012-11-16 13:00:00,8.69,8.71,8.69,8.7,62000.0,7.3358,7.3527,7.3358,7.3443,62000.0
2012-11-16 13:10:00,8.7,8.71,8.68,8.69,72000.0,7.3443,7.3527,7.3274,7.3358,72000.0
2012-11-16 13:20:00,8.69,8.71,8.69,8.71,37000.0,7.3358,7.3527,7.3358,7.3527,37000.0
2012-11-16 13:30:00,8.71,8.71,8.7,8.7,51000.0,7.3527,7.3527,7.3443,7.3443,51000.0
2012-11-16 13:40:00,8.7,8.72,8.69,8.72,47000.0,7.3443,7.3611,7.3358,7.3611,47000.0
2012-11-16 13:50:00,8.72,8.73,8.71,8.72,59000.0,7.3611,7.3696,7.3527,7.3611,59000.0
2012-11-16 14:00:00,8.72,8.72,8.7,8.72,45000.0,7.3611,7.3611,7.3443,7.3611,45000.0
2012-11-16 14:10:00,8.72,8.72,8.71,8.72,72000.0,7.3611,7.3611,7.3527,7.3611,72000.0
2012-11-16 14:20:00,8.72,8.72,8.69,8.7,53000.0,7.3611,7.3611,7.3358,7.3443,53000.0
2012-11-16 14:30:00,8.69,8.7,8.69,8.7,93000.0,7.3358,7.3443,7.3358,7.3443,93000.0
2012-11-16 14:40:00,8.7,8.71,8.69,8.7,88000.0,7.3443,7.3527,7.3358,7.3443,88000.0
2012-11-16 14:50:00,8.7,8.71,8.7,8.7,117000.0,7.3443,7.3527,7.3443,7.3443,117000.0
2012-11-16 15:00:00,8.7,8.72,8.7,8.72,146000.0,7.3443,7.3611,7.3443,7.3611,146000.0
2012-11-16 15:10:00,8.72,8.72,8.7,8.71,135000.0,7.3611,7.3611,7.3443,7.3527,135000.0
2012-11-16 15:20:00,8.7,8.72,8.7,8.71,151000.0,7.3443,7.3611,7.3443,7.3527,151000.0
2012-11-16 15:30:00,8.71,8.72,8.7,8.71,209000.0,7.3527,7.3611,7.3443,7.3527,209000.0
2012-11-16 15:40:00,8.71,8.72,8.7,8.71,267000.0,7.3527,7.3611,7.3443,7.3527,267000.0
2012-11-16 15:50:00,8.71,8.73,8.7,8.72,652000.0,7.3527,7.3696,7.3443,7.3611,652000.0
2012-11-19 09:30:00,8.82,8.91,8.82,8.89,316000.0,7.4456,7.5215,7.4456,7.5046,316000.0
2012-11-19 09:40:00,8.89,8.98,8.87,8.97,289000.0,7.5046,7.5806,7.4878,7.5722,289000.0
2012-11-19 09:50:00,8.95,8.97,8.92,8.96,106000.0,7.5553,7.5722,7.53,7.5637,106000.0
2012-11-19 10:00:00,8.96,8.96,8.91,8.91,116000.0,7.5637,7.5637,7.5215,7.5215,116000.0
2012-11-19 10:10:00,8.91,8.98,8.91,8.98,281000.0,7.5215,7.5806,7.5215,7.5806,281000.0
2012-11-19 10:20:00,8.98,8.99,8.94,8.95,82000.0,7.5806,7.5891,7.5469,7.5553,82000.0
2012-11-19 10:30:00,8.93,8.93,8.9,8.92,135000.0,7.5384,7.5384,7.5131,7.53,135000.0
2012-11-19 10:40:00,8.92,8.94,8.9,8.93,151000.0,7.53,7.5469,7.5131,7.5384,151000.0
2012-11-19 10:50:00,8.93,8.94,8.9,8.93,229000.0,7.5384,7.5469,7.5131,7.5384,229000.0
2012-11-19 11:00:00,8.93,8.94,8.88,8.88,162000.0,7.5384,7.5469,7.4962,7.4962,162000.0
2012-11-19 11:10:00,8.88,8.92,8.87,8.9,133000.0,7.4962,7.53,7.4878,7.5131,133000.0
2012-11-19 11:20:00,8.9,8.9,8.87,8.89,560000.0,7.5131,7.5131,7.4878,7.5046,560000.0
2012-11-19 11:30:00,8.89,8.9,8.88,8.9,50000.0,7.5046,7.5131,7.4962,7.5131,50000.0
2012-11-19 11:40:00,8.89,8.92,8.89,8.92,126000.0,7.5046,7.53,7.5046,7.53,126000.0
2012-11-19 11:50:00,8.92,8.93,8.92,8.93,65000.0,7.53,7.5384,7.53,7.5384,65000.0
2012-11-19 12:00:00,8.93,8.95,8.92,8.94,74000.0,7.5384,7.5553,7.53,7.5469,74000.0
2012-11-19 12:10:00,8.94,8.94,8.93,8.93,48000.0,7.5469,7.5469,7.5384,7.5384,48000.0
2012-11-19 12:20:00,8.93,8.95,8.93,8.95,48000.0,7.5384,7.5553,7.5384,7.5553,48000.0
2012-11-19 12:30:00,8.94,8.96,8.94,8.96,46000.0,7.5469,7.5637,7.5469,7.5637,46000.0
2012-11-19 12:40:00,8.95,8.96,8.94,8.94,18000.0,7.5553,7.5637,7.5469,7.5469,18000.0
2012-11-19 12:50:00,8.95,8.95,8.92,8.93,31000.0,7.5553,7.5553,7.53,7.5384,31000.0
2012-11-19 13:00:00,8.92,8.94,8.92,8.92,18000.0,7.53,7.5469,7.53,7.53,18000.0
2012-11-19 13:10:00,8.92,8.94,8.92,8.93,36000.0,7.53,7.5469,7.53,7.5384,36000.0
2012-11-19 13:20:00,8.93,8.94,8.92,8.92,16000.0,7.5384,7.5469,7.53,7.53,16000.0
2012-11-19 13:30:00,8.93,8.94,8.92,8.94,33000.0,7.5384,7.5469,7.53,7.5469,33000.0
2012-11-19 13:40:00,8.94,8.95,8.94,8.95,47000.0,7.5469,7.5553,7.5469,7.5553,47000.0
2012-11-19 13:50:00,8.94,8.95,8.93,8.94,114000.0,7.5469,7.5553,7.5384,7.5469,114000.0
2012-11-19 14:00:00,8.94,8.94,8.92,8.93,61000.0,7.5469,7.5469,7.53,7.5384,61000.0
2012-11-19 14:10:00,8.93,8.94,8.92,8.93,86000.0,7.5384,7.5469,7.53,7.5384,86000.0
2012-11-19 14:20:00,8.92,8.93,8.92,8.92,62000.0,7.53,7.5384,7.53,7.53,62000.0
2012-11-19 14:30:00,8.92,8.93,8.92,8.93,114000.0,7.53,7.5384,7.53,7.5384,114000.0
2012-11-19 14:40:00,8.93,8.93,8.9,8.91,361000.0,7.5384,7.5384,7.5131,7.5215,361000.0
2012-11-19 14:50:00,8.92,8.92,8.89,8.9,122000.0,7.53,7.53,7.5046,7.5131,122000.0
2012-11-19 15:00:00,8.9,8.91,8.89,8.9,73000.0,7.5131,7.5215,7.5046,7.5131,73000.0
2012-11-19 15:10:00,8.91,8.93,8.9,8.92,200000.0,7.5215,7.5384,7.5131,7.53,200000.0
2012-11-19 15:20:00,8.92,8.93,8.92,8.92,135000.0,7.53,7.5384,7.53,7.53,135000.0
2012-11-19 15:30:00,8.92,8.92,8.9,8.91,67000.0,7.53,7.53,7.5131,7.5215,67000.0
2012-11-19 15:40:00,8.91,8.92,8.9,8.91,140000.0,7.5215,7.53,7.5131,7.5215,140000.0
2012-11-19 15:50:00,8.91,8.94,8.91,8.93,560000.0,7.5215,7.5469,7.5215,7.5384,560000.0
2012-11-20 09:30:00,8.93,9.0,8.9,8.95,153000.0,7.5384,7.5975,7.5131,7.5553,153000.0
2012-11-20 09:40:00,8.95,9.0,8.93,9.0,487000.0,7.5553,7.5975,7.5384,7.5975,487000.0
2012-11-20 09:50:00,8.99,9.01,8.92,8.98,242000.0,7.5891,7.6059,7.53,7.5806,242000.0
2012-11-20 10:00:00,8.98,9.0,8.95,8.98,84000.0,7.5806,7.5975,7.5553,7.5806,84000.0
2012-11-20 10:10:00,8.98,8.99,8.97,8.98,270000.0,7.5806,7.5891,7.5722,7.5806,270000.0
2012-11-20 10:20:00,8.97,8.99,8.97,8.97,212000.0,7.5722,7.5891,7.5722,7.5722,212000.0
2012-11-20 10:30:00,8.97,9.0,8.95,8.97,139000.0,7.5722,7.5975,7.5553,7.5722,139000.0
2012-11-20 10:40:00,8.98,8.99,8.95,8.97,171000.0,7.5806,7.5891,7.5553,7.5722,171000.0
2012-11-20 10:50:00,8.97,8.97,8.94,8.94,33000.0,7.5722,7.5722,7.5469,7.5469,33000.0
2012-11-20 11:00:00,8.94,8.96,8.93,8.96,209000.0,7.5469,7.5637,7.5384,7.5637,209000.0
2012-11-20 11:10:00,8.96,8.97,8.96,8.97,67000.0,7.5637,7.5722,7.5637,7.5722,67000.0
2012-11-20 11:20:00,8.96,8.97,8.96,8.97,67000.0,7.5637,7.5722,7.5637,7.5722,67000.0
2012-11-20 11:30:00,8.97,8.97,8.95,8.97,188000.0,7.5722,7.5722,7.5553,7.5722,188000.0
2012-11-20 11:40:00,8.97,8.98,8.96,8.97,128000.0,7.5722,7.5806,7.5637,7.5722,128000.0
2012-11-20 11:50:00,8.97,9.0,8.97,8.98,158000.0,7.5722,7.5975,7.5722,7.5806,158000.0
2012-11-20 12:00:00,8.98,9.0,8.95,8.95,83000.0,7.5806,7.5975,7.5553,7.5553,83000.0
2012-11-20 12:10:00,8.95,8.97,8.95,8.97,62000.0,7.5553,7.5722,7.5553,7.5722,62000.0
2012-11-20 12:20:00,8.96,8.97,8.95,8.96,53000.0,7.5637,7.5722,7.5553,7.5637,53000.0
2012-11-20 12:30:00,8.96,8.98,8.96,8.98,58000.0,7.5637,7.5806,7.5637,7.5806,58000.0
2012-11-20 12:40:00,8.97,8.98,8.96,8.98,49000.0,7.5722,7.5806,7.5637,7.5806,49000.0
2012-11-20 12:50:00,8.97,8.99,8.97,8.98,99000.0,7.5722,7.5891,7.5722,7.5806,99000.0
2012-11-20 13:00:00,8.97,8.98,8.95,8.98,70000.0,7.5722,7.5806,7.5553,7.5806,70000.0
2012-11-20 13:10:00,8.97,8.97,8.94,8.97,62000.0,7.5722,7.5722,7.5469,7.5722,62000.0
2012-11-20 13:20:00,8.97,8.98,8.96,8.96,46000.0,7.5722,7.5806,7.5637,7.5637,46000.0
2012-11-20 13:30:00,8.96,8.98,8.96,8.97,57000.0,7.5637,7.5806,7.5637,7.5722,57000.0
2012-11-20 13:40:00,8.97,8.98,8.97,8.97,68000.0,7.5722,7.5806,7.5722,7.5722,68000.0
2012-11-20 13:50:00,8.97,8.98,8.96,8.98,164000.0,7.5722,7.5806,7.5637,7.5806,164000.0
2012-11-20 14:00:00,8.98,8.98,8.97,8.97,137000.0,7.5806,7.5806,7.5722,7.5722,137000.0
2012-11-20 14:10:00,8.97,8.98,8.96,8.96,147000.0,7.5722,7.5806,7.5637,7.5637,147000.0
2012-11-20 14:20:00,8.96,8.99,8.96,8.99,237000.0,7.5637,7.5891,7.5637,7.5891,237000.0
2012-11-20 14:30:00,8.99,8.99,8.97,8.99,79000.0,7.5891,7.5891,7.5722,7.5891,79000.0
2012-11-20 14:40:00,8.99,9.0,8.97,8.98,542000.0,7.5891,7.5975,7.5722,7.5806,542000.0
2012-11-20 14:50:00,8.99,9.0,8.98,8.99,53000.0,7.5891,7.5975,7.5806,7.5891,53000.0
2012-11-20 15:00:00,8.99,9.01,8.99,8.99,102000.0,7.5891,7.6059,7.5891,7.5891,102000.0
2012-11-20 15:10:00,8.99,9.0,8.96,8.97,267000.0,7.5891,7.5975,7.5637,7.5722,267000.0
2012-11-20 15:20:00,8.96,8.97,8.96,8.97,74000.0,7.5637,7.5722,7.5637,7.5722,74000.0
2012-11-20 15:30:00,8.96,8.98,8.96,8.97,82000.0,7.5637,7.5806,7.5637,7.5722,82000.0
2012-11-20 15:40:00,8.97,8.99,8.97,8.97,97000.0,7.5722,7.5891,7.5722,7.5722,97000.0
2012-11-20 15:50:00,8.97,9.0,8.97,9.0,401000.0,7.5722,7.5975,7.5722,7.5975,401000.0
2012-11-21 09:30:00,9.07,9.09,9.05,9.05,126000.0,7.6566,7.6735,7.6397,7.6397,126000.0
2012-11-21 09:40:00,9.06,9.06,8.99,8.99,176000.0,7.6482,7.6482,7.5891,7.5891,176000.0
2012-11-21 09:50:00,9.0,9.02,8.97,8.99,124000.0,7.5975,7.6144,7.5722,7.5891,124000.0
2012-11-21 10:00:00,8.99,9.01,8.97,8.99,196000.0,7.5891,7.6059,7.5722,7.5891,196000.0
2012-11-21 10:10:00,8.99,9.0,8.98,8.99,229000.0,7.5891,7.5975,7.5806,7.5891,229000.0
2012-11-21 10:20:00,8.99,8.99,8.96,8.96,43000.0,7.5891,7.5891,7.5637,7.5637,43000.0
2012-11-21 10:30:00,8.96,8.97,8.96,8.97,52000.0,7.5637,7.5722,7.5637,7.5722,52000.0
2012-11-21 10:40:00,8.97,8.97,8.95,8.97,34000.0,7.5722,7.5722,7.5553,7.5722,34000.0
2012-11-21 10:50:00,8.96,8.98,8.96,8.98,126000.0,7.5637,7.5806,7.5637,7.5806,126000.0
2012-11-21 11:00:00,8.98,8.98,8.96,8.97,55000.0,7.5806,7.5806,7.5637,7.5722,55000.0
2012-11-21 11:10:00,8.97,8.97,8.97,8.97,73000.0,7.5722,7.5722,7.5722,7.5722,73000.0
2012-11-21 11:20:00,8.97,8.98,8.97,8.98,144000.0,7.5722,7.5806,7.5722,7.5806,144000.0
2012-11-21 11:30:00,8.98,8.98,8.97,8.97,89000.0,7.5806,7.5806,7.5722,7.5722,89000.0
2012-11-21 11:40:00,8.98,9.0,8.97,8.98,175000.0,7.5806,7.5975,7.5722,7.5806,175000.0
2012-11-21 11:50:00,8.98,9.0,8.98,9.0,153000.0,7.5806,7.5975,7.5806,7.5975,153000.0
2012-11-21 12:00:00,9.0,9.01,8.99,9.01,213000.0,7.5975,7.6059,7.5891,7.6059,213000.0
2012-11-21 12:10:00,9.01,9.01,9.0,9.0,43000.0,7.6059,7.6059,7.5975,7.5975,43000.0
2012-11-21 12:20:00,9.0,9.01,9.0,9.01,49000.0,7.5975,7.6059,7.5975,7.6059,49000.0
2012-11-21 12:30:00,9.01,9.02,9.0,9.01,401000.0,7.6059,7.6144,7.5975,7.6059,401000.0
2012-11-21 12:40:00,9.0,9.02,9.0,9.02,60000.0,7.5975,7.6144,7.5975,7.6144,60000.0
2012-11-21 12:50:00,9.02,9.03,9.01,9.02,34000.0,7.6144,7.6228,7.6059,7.6144,34000.0
2012-11-21 13:00:00,9.02,9.02,9.01,9.01,26000.0,7.6144,7.6144,7.6059,7.6059,26000.0
2012-11-21 13:10:00,9.02,9.02,9.01,9.01,29000.0,7.6144,7.6144,7.6059,7.6059,29000.0
2012-11-21 13:20:00,9.02,9.03,9.02,9.03,39000.0,7.6144,7.6228,7.6144,7.6228,39000.0
2012-11-21 13:30:00,9.02,9.03,9.01,9.02,50000.0,7.6144,7.6228,7.6059,7.6144,50000.0
2012-11-21 13:40:00,9.02,9.02,9.0,9.01,30000.0,7.6144,7.6144,7.5975,7.6059,30000.0
2012-11-21 13:50:00,9.01,9.02,8.99,9.0,260000.0,7.6059,7.6144,7.5891,7.5975,260000.0
2012-11-21 14:00:00,8.99,9.0,8.99,9.0,24000.0,7.5891,7.5975,7.5891,7.5975,24000.0
2012-11-21 14:10:00,9.01,9.01,9.0,9.0,21000.0,7.6059,7.6059,7.5975,7.5975,21000.0
2012-11-21 14:20:00,9.0,9.0,8.99,8.99,28000.0,7.5975,7.5975,7.5891,7.5891,28000.0
2012-11-21 14:30:00,8.99,9.0,8.99,9.0,13000.0,7.5891,7.5975,7.5891,7.5975,13000.0
2012-11-21 14:40:00,8.99,8.99,8.98,8.99,22000.0,7.5891,7.5891,7.5806,7.5891,22000.0
2012-11-21 14:50:00,8.99,8.99,8.98,8.99,35000.0,7.5891,7.5891,7.5806,7.5891,35000.0
2012-11-21 15:00:00,8.99,9.0,8.98,9.0,53000.0,7.5891,7.5975,7.5806,7.5975,53000.0
2012-11-21 15:10:00,8.99,8.99,8.99,8.99,28000.0,7.5891,7.5891,7.5891,7.5891,28000.0
2012-11-21 15:20:00,8.99,8.99,8.97,8.97,73000.0,7.5891,7.5891,7.5722,7.5722,73000.0
2012-11-21 15:30:00,8.97,9.0,8.97,8.99,77000.0,7.5722,7.5975,7.5722,7.5891,77000.0
2012-11-21 15:40:00,8.99,9.0,8.98,8.98,100000.0,7.5891,7.5975,7.5806,7.5806,100000.0
2012-11-21 15:50:00,8.98,8.99,8.97,8.98,166000.0,7.5806,7.5891,7.5722,7.5806,166000.0
2012-11-23 09:30:00,9.04,9.1,9.0,9.07,79000.0,7.6313,7.6819,7.5975,7.6566,79000.0
2012-11-23 09:40:00,9.08,9.08,8.99,9.0,186000.0,7.665,7.665,7.5891,7.5975,186000.0
2012-11-23 09:50:00,9.0,9.03,8.99,9.01,58000.0,7.5975,7.6228,7.5891,7.6059,58000.0
2012-11-23 10:00:00,9.01,9.02,8.99,9.0,58000.0,7.6059,7.6144,7.5891,7.5975,58000.0
2012-11-23 10:10:00,9.0,9.03,9.0,9.03,48000.0,7.5975,7.6228,7.5975,7.6228,48000.0
2012-11-23 10:20:00,9.02,9.08,9.02,9.07,55000.0,7.6144,7.665,7.6144,7.6566,55000.0
2012-11-23 10:30:00,9.08,9.08,9.06,9.07,105000.0,7.665,7.665,7.6482,7.6566,105000.0
2012-11-23 10:40:00,9.07,9.08,9.06,9.06,105000.0,7.6566,7.665,7.6482,7.6482,105000.0
2012-11-23 10:50:00,9.06,9.07,9.05,9.05,27000.0,7.6482,7.6566,7.6397,7.6397,27000.0
2012-11-23 11:00:00,9.05,9.07,9.05,9.06,25000.0,7.6397,7.6566,7.6397,7.6482,25000.0
2012-11-23 11:10:00,9.06,9.07,9.05,9.07,27000.0,7.6482,7.6566,7.6397,7.6566,27000.0
2012-11-23 11:20:00,9.07,9.08,9.06,9.07,13000.0,7.6566,7.665,7.6482,7.6566,13000.0
2012-11-23 11:30:00,9.07,9.07,9.06,9.07,28000.0,7.6566,7.6566,7.6482,7.6566,28000.0
2012-11-23 11:40:00,9.07,9.07,9.05,9.06,22000.0,7.6566,7.6566,7.6397,7.6482,22000.0
2012-11-23 11:50:00,9.06,9.07,9.05,9.07,23000.0,7.6482,7.6566,7.6397,7.6566,23000.0
2012-11-23 12:00:00,9.07,9.08,9.06,9.07,47000.0,7.6566,7.665,7.6482,7.6566,47000.0
2012-11-23 12:10:00,9.07,9.07,9.04,9.04,35000.0,7.6566,7.6566,7.6313,7.6313,35000.0
2012-11-23 12:20:00,9.04,9.05,9.02,9.02,83000.0,7.6313,7.6397,7.6144,7.6144,83000.0
2012-11-23 12:30:00,9.03,9.05,9.03,9.04,45000.0,7.6228,7.6397,7.6228,7.6313,45000.0
2012-11-23 12:40:00,9.05,9.06,9.04,9.05,78000.0,7.6397,7.6482,7.6313,7.6397,78000.0
2012-11-23 12:50:00,9.05,9.07,9.04,9.07,148000.0,7.6397,7.6566,7.6313,7.6566,148000.0
2012-11-26 09:30:00,9.05,9.15,9.05,9.09,287000.0,7.6397,7.7241,7.6397,7.6735,287000.0
2012-11-26 09:40:00,9.1,9.11,9.05,9.05,199000.0,7.6819,7.6904,7.6397,7.6397,199000.0
2012-11-26 09:50:00,9.03,9.07,9.03,9.07,63000.0,7.6228,7.6566,7.6228,7.6566,63000.0
2012-11-26 10:00:00,9.07,9.07,9.02,9.02,49000.0,7.6566,7.6566,7.6144,7.6144,49000.0
2012-11-26 10:10:00,9.02,9.02,8.98,9.0,65000.0,7.6144,7.6144,7.5806,7.5975,65000.0
2012-11-26 10:20:00,9.0,9.01,8.95,8.99,92000.0,7.5975,7.6059,7.5553,7.5891,92000.0
2012-11-26 10:30:00,8.99,9.0,8.97,8.99,163000.0,7.5891,7.5975,7.5722,7.5891,163000.0
2012-11-26 10:40:00,9.0,9.01,8.98,8.99,189000.0,7.5975,7.6059,7.5806,7.5891,189000.0
2012-11-26 10:50:00,8.99,9.0,8.96,8.96,53000.0,7.5891,7.5975,7.5637,7.5637,53000.0
2012-11-26 11:00:00,8.95,8.96,8.94,8.94,36000.0,7.5553,7.5637,7.5469,7.5469,36000.0
2012-11-26 11:10:00,8.94,8.94,8.93,8.94,41000.0,7.5469,7.5469,7.5384,7.5469,41000.0
2012-11-26 11:20:00,8.94,8.95,8.93,8.93,31000.0,7.5469,7.5553,7.5384,7.5384,31000.0
2012-11-26 11:30:00,8.94,8.95,8.93,8.94,79000.0,7.5469,7.5553,7.5384,7.5469,79000.0
2012-11-26 11:40:00,8.94,8.94,8.92,8.93,27000.0,7.5469,7.5469,7.53,7.5384,27000.0
2012-11-26 11:50:00,8.94,8.95,8.93,8.94,33000.0,7.5469,7.5553,7.5384,7.5469,33000.0
2012-11-26 12:00:00,8.94,8.95,8.93,8.94,53000.0,7.5469,7.5553,7.5384,7.5469,53000.0
2012-11-26 12:10:00,8.94,8.95,8.92,8.95,105000.0,7.5469,7.5553,7.53,7.5553,105000.0
2012-11-26 12:20:00,8.95,8.95,8.92,8.92,66000.0,7.5553,7.5553,7.53,7.53,66000.0
2012-11-26 12:30:00,8.93,8.93,8.92,8.93,113000.0,7.5384,7.5384,7.53,7.5384,113000.0
2012-11-26 12:40:00,8.93,8.95,8.92,8.95,40000.0,7.5384,7.5553,7.53,7.5553,40000.0
2012-11-26 12:50:00,8.95,8.95,8.94,8.95,64000.0,7.5553,7.5553,7.5469,7.5553,64000.0
2012-11-26 13:00:00,8.94,8.95,8.93,8.94,29000.0,7.5469,7.5553,7.5384,7.5469,29000.0
2012-11-26 13:10:00,8.93,8.97,8.93,8.97,76000.0,7.5384,7.5722,7.5384,7.5722,76000.0
2012-11-26 13:20:00,8.97,8.99,8.97,8.98,165000.0,7.5722,7.5891,7.5722,7.5806,165000.0
2012-11-26 13:30:00,8.99,8.99,8.96,8.98,93000.0,7.5891,7.5891,7.5637,7.5806,93000.0
2012-11-26 13:40:00,8.96,8.96,8.95,8.95,70000.0,7.5637,7.5637,7.5553,7.5553,70000.0
2012-11-26 13:50:00,8.95,8.95,8.94,8.94,35000.0,7.5553,7.5553,7.5469,7.5469,35000.0
2012-11-26 14:00:00,8.94,8.95,8.93,8.94,51000.0,7.5469,7.5553,7.5384,7.5469,51000.0
2012-11-26 14:10:00,8.95,8.95,8.94,8.95,35000.0,7.5553,7.5553,7.5469,7.5553,35000.0
2012-11-26 14:20:00,8.95,8.95,8.93,8.95,42000.0,7.5553,7.5553,7.5384,7.5553,42000.0
2012-11-26 14:30:00,8.95,8.96,8.94,8.95,67000.0,7.5553,7.5637,7.5469,7.5553,67000.0
2012-11-26 14:40:00,8.95,8.95,8.95,8.95,82000.0,7.5553,7.5553,7.5553,7.5553,82000.0
2012-11-26 14:50:00,8.95,8.96,8.95,8.95,172000.0,7.5553,7.5637,7.5553,7.5553,172000.0
2012-11-26 15:00:00,8.95,8.96,8.94,8.95,83000.0,7.5553,7.5637,7.5469,7.5553,83000.0
2012-11-26 15:10:00,8.95,8.96,8.94,8.94,76000.0,7.5553,7.5637,7.5469,7.5469,76000.0
2012-11-26 15:20:00,8.94,8.96,8.94,8.96,63000.0,7.5469,7.5637,7.5469,7.5637,63000.0
2012-11-26 15:30:00,8.96,8.97,8.94,8.97,89000.0,7.5637,7.5722,7.5469,7.5722,89000.0
2012-11-26 15:40:00,8.97,8.98,8.97,8.98,186000.0,7.5722,7.5806,7.5722,7.5806,186000.0
2012-11-26 15:50:00,8.97,8.99,8.97,8.98,338000.0,7.5722,7.5891,7.5722,7.5806,338000.0
2012-11-27 09:30:00,8.94,8.97,8.93,8.97,87000.0,7.5469,7.5722,7.5384,7.5722,87000.0
2012-11-27 09:40:00,8.97,8.99,8.94,8.97,92000.0,7.5722,7.5891,7.5469,7.5722,92000.0
2012-11-27 09:50:00,8.97,8.98,8.94,8.95,82000.0,7.5722,7.5806,7.5469,7.5553,82000.0
2012-11-27 10:00:00,8.95,8.95,8.9,8.92,97000.0,7.5553,7.5553,7.5131,7.53,97000.0
2012-11-27 10:10:00,8.92,8.95,8.9,8.92,128000.0,7.53,7.5553,7.5131,7.53,128000.0
2012-11-27 10:20:00,8.92,8.95,8.92,8.94,140000.0,7.53,7.5553,7.53,7.5469,140000.0
2012-11-27 10:30:00,8.93,8.97,8.93,8.97,252000.0,7.5384,7.5722,7.5384,7.5722,252000.0
2012-11-27 10:40:00,8.97,8.97,8.95,8.96,263000.0,7.5722,7.5722,7.5553,7.5637,263000.0
2012-11-27 10:50:00,8.96,8.96,8.96,8.96,23000.0,7.5637,7.5637,7.5637,7.5637,23000.0
2012-11-27 11:00:00,8.95,8.97,8.95,8.97,50000.0,7.5553,7.5722,7.5553,7.5722,50000.0
2012-11-27 11:10:00,8.97,8.97,8.93,8.94,99000.0,7.5722,7.5722,7.5384,7.5469,99000.0
2012-11-27 11:20:00,8.93,8.95,8.92,8.94,54000.0,7.5384,7.5553,7.53,7.5469,54000.0
2012-11-27 11:30:00,8.94,8.95,8.91,8.95,65000.0,7.5469,7.5553,7.5215,7.5553,65000.0
2012-11-27 11:40:00,8.95,8.96,8.93,8.93,44000.0,7.5553,7.5637,7.5384,7.5384,44000.0
2012-11-27 11:50:00,8.94,8.95,8.93,8.94,46000.0,7.5469,7.5553,7.5384,7.5469,46000.0
2012-11-27 12:00:00,8.95,8.96,8.94,8.95,33000.0,7.5553,7.5637,7.5469,7.5553,33000.0
2012-11-27 12:10:00,8.95,8.95,8.92,8.93,42000.0,7.5553,7.5553,7.53,7.5384,42000.0
2012-11-27 12:20:00,8.93,8.95,8.93,8.94,90000.0,7.5384,7.5553,7.5384,7.5469,90000.0
2012-11-27 12:30:00,8.95,8.96,8.94,8.95,68000.0,7.5553,7.5637,7.5469,7.5553,68000.0
2012-11-27 12:40:00,8.97,8.97,8.96,8.96,50000.0,7.5722,7.5722,7.5637,7.5637,50000.0
2012-11-27 12:50:00,8.96,8.96,8.95,8.96,36000.0,7.5637,7.5637,7.5553,7.5637,36000.0
2012-11-27 13:00:00,8.96,8.96,8.95,8.95,29000.0,7.5637,7.5637,7.5553,7.5553,29000.0
2012-11-27 13:10:00,8.94,8.95,8.94,8.94,12000.0,7.5469,7.5553,7.5469,7.5469,12000.0
2012-11-27 13:20:00,8.95,8.95,8.94,8.95,40000.0,7.5553,7.5553,7.5469,7.5553,40000.0
2012-11-27 13:30:00,8.94,8.96,8.94,8.95,37000.0,7.5469,7.5637,7.5469,7.5553,37000.0
2012-11-27 13:40:00,8.95,8.96,8.95,8.96,61000.0,7.5553,7.5637,7.5553,7.5637,61000.0
2012-11-27 13:50:00,8.96,8.96,8.95,8.95,63000.0,7.5637,7.5637,7.5553,7.5553,63000.0
2012-11-27 14:00:00,8.95,8.97,8.95,8.97,118000.0,7.5553,7.5722,7.5553,7.5722,118000.0
2012-11-27 14:10:00,8.97,8.97,8.97,8.97,50000.0,7.5722,7.5722,7.5722,7.5722,50000.0
2012-11-27 14:20:00,8.96,8.96,8.93,8.93,50000.0,7.5637,7.5637,7.5384,7.5384,50000.0
2012-11-27 14:30:00,8.94,8.95,8.93,8.94,65000.0,7.5469,7.5553,7.5384,7.5469,65000.0
2012-11-27 14:40:00,8.94,8.95,8.91,8.92,131000.0,7.5469,7.5553,7.5215,7.53,131000.0
2012-11-27 14:50:00,8.93,8.94,8.92,8.93,35000.0,7.5384,7.5469,7.53,7.5384,35000.0
2012-11-27 15:00:00,8.93,8.96,8.92,8.95,82000.0,7.5384,7.5637,7.53,7.5553,82000.0
2012-11-27 15:10:00,8.95,8.95,8.93,8.95,231000.0,7.5553,7.5553,7.5384,7.5553,231000.0
2012-11-27 15:20:00,8.95,8.96,8.93,8.95,150000.0,7.5553,7.5637,7.5384,7.5553,150000.0
2012-11-27 15:30:00,8.95,8.95,8.93,8.95,128000.0,7.5553,7.5553,7.5384,7.5553,128000.0
2012-11-27 15:40:00,8.96,8.96,8.94,8.96,141000.0,7.5637,7.5637,7.5469,7.5637,141000.0
2012-11-27 15:50:00,8.96,8.96,8.93,8.94,273000.0,7.5637,7.5637,7.5384,7.5469,273000.0
2012-11-28 09:30:00,8.94,8.97,8.9,8.97,66000.0,7.5469,7.5722,7.5131,7.5722,66000.0
2012-11-28 09:40:00,8.97,8.97,8.95,8.97,103000.0,7.5722,7.5722,7.5553,7.5722,103000.0
2012-11-28 09:50:00,8.96,8.96,8.92,8.94,125000.0,7.5637,7.5637,7.53,7.5469,125000.0
2012-11-28 10:00:00,8.92,8.92,8.9,8.91,72000.0,7.53,7.53,7.5131,7.5215,72000.0
2012-11-28 10:10:00,8.91,8.96,8.91,8.95,272000.0,7.5215,7.5637,7.5215,7.5553,272000.0
2012-11-28 10:20:00,8.94,8.97,8.93,8.94,245000.0,7.5469,7.5722,7.5384,7.5469,245000.0
2012-11-28 10:30:00,8.95,8.96,8.94,8.94,163000.0,7.5553,7.5637,7.5469,7.5469,163000.0
2012-11-28 10:40:00,8.95,8.96,8.94,8.95,140000.0,7.5553,7.5637,7.5469,7.5553,140000.0
2012-11-28 10:50:00,8.95,8.97,8.95,8.96,233000.0,7.5553,7.5722,7.5553,7.5637,233000.0
2012-11-28 11:00:00,8.96,8.99,8.96,8.98,101000.0,7.5637,7.5891,7.5637,7.5806,101000.0
2012-11-28 11:10:00,8.98,9.0,8.98,8.99,42000.0,7.5806,7.5975,7.5806,7.5891,42000.0
2012-11-28 11:20:00,8.99,9.02,8.99,9.01,145000.0,7.5891,7.6144,7.5891,7.6059,145000.0
2012-11-28 11:30:00,9.02,9.02,8.98,8.99,291000.0,7.6144,7.6144,7.5806,7.5891,291000.0
2012-11-28 11:40:00,9.0,9.0,8.98,9.0,75000.0,7.5975,7.5975,7.5806,7.5975,75000.0
2012-11-28 11:50:00,9.0,9.01,8.99,9.0,17000.0,7.5975,7.6059,7.5891,7.5975,17000.0
2012-11-28 12:00:00,8.99,9.0,8.99,8.99,357000.0,7.5891,7.5975,7.5891,7.5891,357000.0
2012-11-28 12:10:00,8.99,9.02,8.99,9.0,443000.0,7.5891,7.6144,7.5891,7.5975,443000.0
2012-11-28 12:20:00,9.0,9.02,9.0,9.01,131000.0,7.5975,7.6144,7.5975,7.6059,131000.0
2012-11-28 12:30:00,9.0,9.02,8.99,9.0,74000.0,7.5975,7.6144,7.5891,7.5975,74000.0
2012-11-28 12:40:00,9.01,9.01,9.01,9.01,527000.0,7.6059,7.6059,7.6059,7.6059,527000.0
2012-11-28 12:50:00,9.0,9.02,8.97,8.99,323000.0,7.5975,7.6144,7.5722,7.5891,323000.0
2012-11-28 13:00:00,8.99,9.0,8.99,8.99,65000.0,7.5891,7.5975,7.5891,7.5891,65000.0
2012-11-28 13:10:00,8.99,9.01,8.99,9.0,41000.0,7.5891,7.6059,7.5891,7.5975,41000.0
2012-11-28 13:20:00,9.0,9.0,8.98,8.99,25000.0,7.5975,7.5975,7.5806,7.5891,25000.0
2012-11-28 13:30:00,8.99,9.01,8.98,9.0,87000.0,7.5891,7.6059,7.5806,7.5975,87000.0
2012-11-28 13:40:00,9.0,9.0,8.98,9.0,55000.0,7.5975,7.5975,7.5806,7.5975,55000.0
2012-11-28 13:50:00,9.0,9.01,9.0,9.01,80000.0,7.5975,7.6059,7.5975,7.6059,80000.0
2012-11-28 14:00:00,9.01,9.03,9.0,9.03,223000.0,7.6059,7.6228,7.5975,7.6228,223000.0
2012-11-28 14:10:00,9.03,9.04,9.03,9.03,121000.0,7.6228,7.6313,7.6228,7.6228,121000.0
2012-11-28 14:20:00,9.03,9.06,9.03,9.06,399000.0,7.6228,7.6482,7.6228,7.6482,399000.0
2012-11-28 14:30:00,9.06,9.08,9.05,9.08,93000.0,7.6482,7.665,7.6397,7.665,93000.0
2012-11-28 14:40:00,9.08,9.09,9.07,9.08,234000.0,7.665,7.6735,7.6566,7.665,234000.0
2012-11-28 14:50:00,9.08,9.08,9.04,9.05,232000.0,7.665,7.665,7.6313,7.6397,232000.0
2012-11-28 15:00:00,9.05,9.06,9.04,9.05,92000.0,7.6397,7.6482,7.6313,7.6397,92000.0
2012-11-28 15:10:00,9.05,9.06,9.05,9.06,98000.0,7.6397,7.6482,7.6397,7.6482,98000.0
2012-11-28 15:20:00,9.05,9.07,9.05,9.07,110000.0,7.6397,7.6566,7.6397,7.6566,110000.0
2012-11-28 15:30:00,9.07,9.09,9.07,9.08,205000.0,7.6566,7.6735,7.6566,7.665,205000.0
2012-11-28 15:40:00,9.08,9.08,9.05,9.06,247000.0,7.665,7.665,7.6397,7.6482,247000.0
2012-11-28 15:50:00,9.06,9.1,9.05,9.07,1334000.0,7.6482,7.6819,7.6397,7.6566,1334000.0
2012-11-29 09:30:00,9.14,9.2,9.09,9.09,258000.0,7.7157,7.7663,7.6735,7.6735,258000.0
2012-11-29 09:40:00,9.09,9.12,9.03,9.04,291000.0,7.6735,7.6988,7.6228,7.6313,291000.0
2012-11-29 09:50:00,9.05,9.06,9.01,9.03,200000.0,7.6397,7.6482,7.6059,7.6228,200000.0
2012-11-29 10:00:00,9.03,9.06,9.02,9.02,128000.0,7.6228,7.6482,7.6144,7.6144,128000.0
2012-11-29 10:10:00,9.02,9.03,9.01,9.02,75000.0,7.6144,7.6228,7.6059,7.6144,75000.0
2012-11-29 10:20:00,9.01,9.02,9.0,9.0,79000.0,7.6059,7.6144,7.5975,7.5975,79000.0
2012-11-29 10:30:00,9.0,9.01,8.98,8.98,125000.0,7.5975,7.6059,7.5806,7.5806,125000.0
2012-11-29 10:40:00,8.98,9.0,8.96,8.96,153000.0,7.5806,7.5975,7.5637,7.5637,153000.0
2012-11-29 10:50:00,8.96,8.97,8.95,8.95,145000.0,7.5637,7.5722,7.5553,7.5553,145000.0
2012-11-29 11:00:00,8.95,8.97,8.95,8.97,43000.0,7.5553,7.5722,7.5553,7.5722,43000.0
2012-11-29 11:10:00,8.97,8.98,8.97,8.97,98000.0,7.5722,7.5806,7.5722,7.5722,98000.0
2012-11-29 11:20:00,8.98,8.98,8.96,8.96,85000.0,7.5806,7.5806,7.5637,7.5637,85000.0
2012-11-29 11:30:00,8.96,8.97,8.95,8.97,36000.0,7.5637,7.5722,7.5553,7.5722,36000.0
2012-11-29 11:40:00,8.97,8.97,8.92,8.93,75000.0,7.5722,7.5722,7.53,7.5384,75000.0
2012-11-29 11:50:00,8.94,8.96,8.93,8.93,68000.0,7.5469,7.5637,7.5384,7.5384,68000.0
2012-11-29 12:00:00,8.94,8.95,8.92,8.92,125000.0,7.5469,7.5553,7.53,7.53,125000.0
2012-11-29 12:10:00,8.93,8.95,8.92,8.95,45000.0,7.5384,7.5553,7.53,7.5553,45000.0
2012-11-29 12:20:00,8.95,8.96,8.95,8.95,50000.0,7.5553,7.5637,7.5553,7.5553,50000.0
2012-11-29 12:30:00,8.96,8.97,8.96,8.97,36000.0,7.5637,7.5722,7.5637,7.5722,36000.0
2012-11-29 12:40:00,8.97,8.97,8.97,8.97,34000.0,7.5722,7.5722,7.5722,7.5722,34000.0
2012-11-29 12:50:00,8.96,8.97,8.96,8.97,16000.0,7.5637,7.5722,7.5637,7.5722,16000.0
2012-11-29 13:00:00,8.97,8.99,8.97,8.99,52000.0,7.5722,7.5891,7.5722,7.5891,52000.0
2012-11-29 13:10:00,8.98,9.0,8.98,9.0,13000.0,7.5806,7.5975,7.5806,7.5975,13000.0
2012-11-29 13:20:00,8.99,9.0,8.99,9.0,14000.0,7.5891,7.5975,7.5891,7.5975,14000.0
2012-11-29 13:30:00,9.0,9.0,9.0,9.0,54000.0,7.5975,7.5975,7.5975,7.5975,54000.0
2012-11-29 13:40:00,9.0,9.0,8.98,8.99,60000.0,7.5975,7.5975,7.5806,7.5891,60000.0
2012-11-29 13:50:00,9.0,9.0,8.99,9.0,152000.0,7.5975,7.5975,7.5891,7.5975,152000.0
2012-11-29 14:00:00,9.0,9.0,8.99,8.99,121000.0,7.5975,7.5975,7.5891,7.5891,121000.0
2012-11-29 14:10:00,9.0,9.0,9.0,9.0,69000.0,7.5975,7.5975,7.5975,7.5975,69000.0
2012-11-29 14:20:00,9.0,9.01,9.0,9.01,59000.0,7.5975,7.6059,7.5975,7.6059,59000.0
2012-11-29 14:30:00,9.01,9.02,9.01,9.02,196000.0,7.6059,7.6144,7.6059,7.6144,196000.0
2012-11-29 14:40:00,9.01,9.04,9.01,9.03,100000.0,7.6059,7.6313,7.6059,7.6228,100000.0
2012-11-29 14:50:00,9.03,9.04,9.03,9.04,115000.0,7.6228,7.6313,7.6228,7.6313,115000.0
2012-11-29 15:00:00,9.04,9.04,9.02,9.03,101000.0,7.6313,7.6313,7.6144,7.6228,101000.0
2012-11-29 15:10:00,9.03,9.04,9.01,9.04,96000.0,7.6228,7.6313,7.6059,7.6313,96000.0
2012-11-29 15:20:00,9.04,9.04,9.02,9.03,77000.0,7.6313,7.6313,7.6144,7.6228,77000.0
2012-11-29 15:30:00,9.03,9.04,9.03,9.04,80000.0,7.6228,7.6313,7.6228,7.6313,80000.0
2012-11-29 15:40:00,9.04,9.06,9.04,9.05,131000.0,7.6313,7.6482,7.6313,7.6397,131000.0
2012-11-29 15:50:00,9.05,9.05,9.03,9.05,425000.0,7.6397,7.6397,7.6228,7.6397,425000.0
2012-11-30 09:30:00,9.04,9.05,8.99,8.99,79000.0,7.6313,7.6397,7.5891,7.5891,79000.0
2012-11-30 09:40:00,8.99,9.02,8.96,8.96,118000.0,7.5891,7.6144,7.5637,7.5637,118000.0
2012-11-30 09:50:00,8.96,9.01,8.96,9.0,132000.0,7.5637,7.6059,7.5637,7.5975,132000.0
2012-11-30 10:00:00,9.01,9.02,9.0,9.0,115000.0,7.6059,7.6144,7.5975,7.5975,115000.0
2012-11-30 10:10:00,9.0,9.01,8.99,8.99,60000.0,7.5975,7.6059,7.5891,7.5891,60000.0
2012-11-30 10:20:00,9.0,9.0,8.98,9.0,87000.0,7.5975,7.5975,7.5806,7.5975,87000.0
2012-11-30 10:30:00,9.0,9.01,8.99,9.01,92000.0,7.5975,7.6059,7.5891,7.6059,92000.0
2012-11-30 10:40:00,9.0,9.01,8.99,9.0,176000.0,7.5975,7.6059,7.5891,7.5975,176000.0
2012-11-30 10:50:00,8.99,9.0,8.99,9.0,51000.0,7.5891,7.5975,7.5891,7.5975,51000.0
2012-11-30 11:00:00,9.0,9.01,8.99,9.0,42000.0,7.5975,7.6059,7.5891,7.5975,42000.0
2012-11-30 11:10:00,8.99,9.0,8.99,8.99,24000.0,7.5891,7.5975,7.5891,7.5891,24000.0
2012-11-30 11:20:00,8.99,9.0,8.99,9.0,55000.0,7.5891,7.5975,7.5891,7.5975,55000.0
2012-11-30 11:30:00,9.0,9.0,8.99,9.0,54000.0,7.5975,7.5975,7.5891,7.5975,54000.0
2012-11-30 11:40:00,9.0,9.01,8.99,9.0,217000.0,7.5975,7.6059,7.5891,7.5975,217000.0
2012-11-30 11:50:00,9.0,9.02,9.0,9.01,101000.0,7.5975,7.6144,7.5975,7.6059,101000.0
2012-11-30 12:00:00,9.0,9.0,8.99,8.99,30000.0,7.5975,7.5975,7.5891,7.5891,30000.0
2012-11-30 12:10:00,9.0,9.0,8.99,8.99,82000.0,7.5975,7.5975,7.5891,7.5891,82000.0
2012-11-30 12:20:00,8.99,9.0,8.99,9.0,28000.0,7.5891,7.5975,7.5891,7.5975,28000.0
2012-11-30 12:30:00,9.0,9.0,9.0,9.0,42000.0,7.5975,7.5975,7.5975,7.5975,42000.0
2012-11-30 12:40:00,8.99,9.01,8.99,9.0,143000.0,7.5891,7.6059,7.5891,7.5975,143000.0
2012-11-30 12:50:00,8.99,9.0,8.98,8.98,16000.0,7.5891,7.5975,7.5806,7.5806,16000.0
2012-11-30 13:00:00,8.98,9.0,8.98,8.99,22000.0,7.5806,7.5975,7.5806,7.5891,22000.0
2012-11-30 13:10:00,8.99,9.0,8.98,9.0,92000.0,7.5891,7.5975,7.5806,7.5975,92000.0
2012-11-30 13:20:00,9.0,9.01,8.99,8.99,79000.0,7.5975,7.6059,7.5891,7.5891,79000.0
2012-11-30 13:30:00,8.99,9.0,8.98,8.99,56000.0,7.5891,7.5975,7.5806,7.5891,56000.0
2012-11-30 13:40:00,8.99,8.99,8.99,8.99,50000.0,7.5891,7.5891,7.5891,7.5891,50000.0
2012-11-30 13:50:00,8.99,9.0,8.99,8.99,98000.0,7.5891,7.5975,7.5891,7.5891,98000.0
2012-11-30 14:00:00,9.0,9.0,8.99,9.0,40000.0,7.5975,7.5975,7.5891,7.5975,40000.0
2012-11-30 14:10:00,8.99,9.0,8.98,8.99,108000.0,7.5891,7.5975,7.5806,7.5891,108000.0
2012-11-30 14:20:00,8.99,8.99,8.98,8.98,130000.0,7.5891,7.5891,7.5806,7.5806,130000.0
2012-11-30 14:30:00,8.99,8.99,8.97,8.97,76000.0,7.5891,7.5891,7.5722,7.5722,76000.0
2012-11-30 14:40:00,8.96,8.97,8.95,8.96,123000.0,7.5637,7.5722,7.5553,7.5637,123000.0
2012-11-30 14:50:00,8.96,8.97,8.95,8.96,54000.0,7.5637,7.5722,7.5553,7.5637,54000.0
2012-11-30 15:00:00,8.96,8.97,8.95,8.95,88000.0,7.5637,7.5722,7.5553,7.5553,88000.0
2012-11-30 15:10:00,8.96,8.97,8.94,8.95,234000.0,7.5637,7.5722,7.5469,7.5553,234000.0
2012-11-30 15:20:00,8.95,8.96,8.94,8.95,62000.0,7.5553,7.5637,7.5469,7.5553,62000.0
2012-11-30 15:30:00,8.95,8.96,8.95,8.96,93000.0,7.5553,7.5637,7.5553,7.5637,93000.0
2012-11-30 15:40:00,8.96,8.97,8.93,8.95,262000.0,7.5637,7.5722,7.5384,7.5553,262000.0
2012-11-30 15:50:00,8.95,8.97,8.95,8.96,900000.0,7.5553,7.5722,7.5553,7.5637,900000.0
2012-12-03 09:30:00,8.74,9.0,8.74,8.9,797000.0,7.378,7.5975,7.378,7.5131,797000.0
2012-12-03 09:40:00,8.9,8.9,8.85,8.88,253000.0,7.5131,7.5131,7.4709,7.4962,253000.0
2012-12-03 09:50:00,8.88,8.89,8.86,8.88,130000.0,7.4962,7.5046,7.4793,7.4962,130000.0
2012-12-03 10:00:00,8.88,8.88,8.83,8.85,196000.0,7.4962,7.4962,7.454,7.4709,196000.0
2012-12-03 10:10:00,8.85,8.88,8.85,8.86,298000.0,7.4709,7.4962,7.4709,7.4793,298000.0
2012-12-03 10:20:00,8.86,8.88,8.85,8.86,349000.0,7.4793,7.4962,7.4709,7.4793,349000.0
2012-12-03 10:30:00,8.85,8.86,8.84,8.86,166000.0,7.4709,7.4793,7.4624,7.4793,166000.0
2012-12-03 10:40:00,8.86,8.9,8.85,8.9,165000.0,7.4793,7.5131,7.4709,7.5131,165000.0
2012-12-03 10:50:00,8.9,8.9,8.86,8.87,150000.0,7.5131,7.5131,7.4793,7.4878,150000.0
2012-12-03 11:00:00,8.87,8.87,8.84,8.84,132000.0,7.4878,7.4878,7.4624,7.4624,132000.0
2012-12-03 11:10:00,8.84,8.84,8.81,8.81,102000.0,7.4624,7.4624,7.4371,7.4371,102000.0
2012-12-03 11:20:00,8.81,8.81,8.79,8.79,162000.0,7.4371,7.4371,7.4202,7.4202,162000.0
2012-12-03 11:30:00,8.79,8.82,8.78,8.79,369000.0,7.4202,7.4456,7.4118,7.4202,369000.0
2012-12-03 11:40:00,8.79,8.81,8.78,8.79,609000.0,7.4202,7.4371,7.4118,7.4202,609000.0
2012-12-03 11:50:00,8.79,8.84,8.79,8.84,379000.0,7.4202,7.4624,7.4202,7.4624,379000.0
2012-12-03 12:00:00,8.84,8.84,8.8,8.81,158000.0,7.4624,7.4624,7.4287,7.4371,158000.0
2012-12-03 12:10:00,8.8,8.82,8.8,8.82,71000.0,7.4287,7.4456,7.4287,7.4456,71000.0
2012-12-03 12:20:00,8.81,8.83,8.8,8.81,120000.0,7.4371,7.454,7.4287,7.4371,120000.0
2012-12-03 12:30:00,8.82,8.83,8.81,8.82,192000.0,7.4456,7.454,7.4371,7.4456,192000.0
2012-12-03 12:40:00,8.82,8.84,8.82,8.82,194000.0,7.4456,7.4624,7.4456,7.4456,194000.0
2012-12-03 12:50:00,8.83,8.86,8.82,8.86,168000.0,7.454,7.4793,7.4456,7.4793,168000.0
2012-12-03 13:00:00,8.86,8.86,8.83,8.85,693000.0,7.4793,7.4793,7.454,7.4709,693000.0
2012-12-03 13:10:00,8.86,8.87,8.85,8.87,343000.0,7.4793,7.4878,7.4709,7.4878,343000.0
2012-12-03 13:20:00,8.87,8.87,8.85,8.85,129000.0,7.4878,7.4878,7.4709,7.4709,129000.0
2012-12-03 13:30:00,8.85,8.85,8.83,8.84,175000.0,7.4709,7.4709,7.454,7.4624,175000.0
2012-12-03 13:40:00,8.84,8.85,8.84,8.84,117000.0,7.4624,7.4709,7.4624,7.4624,117000.0
2012-12-03 13:50:00,8.84,8.86,8.84,8.86,208000.0,7.4624,7.4793,7.4624,7.4793,208000.0
2012-12-03 14:00:00,8.86,8.88,8.85,8.88,160000.0,7.4793,7.4962,7.4709,7.4962,160000.0
2012-12-03 14:10:00,8.87,8.89,8.87,8.87,158000.0,7.4878,7.5046,7.4878,7.4878,158000.0
2012-12-03 14:20:00,8.88,8.88,8.87,8.87,143000.0,7.4962,7.4962,7.4878,7.4878,143000.0
2012-12-03 14:30:00,8.87,8.88,8.84,8.85,271000.0,7.4878,7.4962,7.4624,7.4709,271000.0
2012-12-03 14:40:00,8.84,8.85,8.83,8.84,117000.0,7.4624,7.4709,7.454,7.4624,117000.0
2012-12-03 14:50:00,8.84,8.85,8.84,8.85,143000.0,7.4624,7.4709,7.4624,7.4709,143000.0
2012-12-03 15:00:00,8.85,8.87,8.85,8.87,351000.0,7.4709,7.4878,7.4709,7.4878,351000.0
2012-12-03 15:10:00,8.86,8.87,8.85,8.87,213000.0,7.4793,7.4878,7.4709,7.4878,213000.0
2012-12-03 15:20:00,8.88,8.89,8.87,8.87,217000.0,7.4962,7.5046,7.4878,7.4878,217000.0
2012-12-03 15:30:00,8.88,8.89,8.87,8.89,243000.0,7.4962,7.5046,7.4878,7.5046,243000.0
2012-12-03 15:40:00,8.89,8.89,8.87,8.88,561000.0,7.5046,7.5046,7.4878,7.4962,561000.0
2012-12-03 15:50:00,8.88,8.89,8.87,8.88,487000.0,7.4962,7.5046,7.4878,7.4962,487000.0
2012-12-04 09:30:00,8.6,8.64,8.52,8.58,1602000.0,7.2598,7.2936,7.1923,7.243,1602000.0
2012-12-04 09:40:00,8.58,8.6,8.53,8.54,1196000.0,7.243,7.2598,7.2007,7.2092,1196000.0
2012-12-04 09:50:00,8.54,8.55,8.46,8.48,655000.0,7.2092,7.2176,7.1417,7.1585,655000.0
2012-12-04 10:00:00,8.47,8.5,8.4,8.43,1417000.0,7.1501,7.1754,7.091,7.1163,1417000.0
2012-12-04 10:10:00,8.42,8.49,8.4,8.46,1140000.0,7.1079,7.167,7.091,7.1417,1140000.0
2012-12-04 10:20:00,8.45,8.49,8.44,8.46,848000.0,7.1332,7.167,7.1248,7.1417,848000.0
2012-12-04 10:30:00,8.46,8.48,8.44,8.47,703000.0,7.1417,7.1585,7.1248,7.1501,703000.0
2012-12-04 10:40:00,8.47,8.48,8.43,8.45,735000.0,7.1501,7.1585,7.1163,7.1332,735000.0
2012-12-04 10:50:00,8.45,8.48,8.44,8.47,728000.0,7.1332,7.1585,7.1248,7.1501,728000.0
2012-12-04 11:00:00,8.47,8.48,8.45,8.46,441000.0,7.1501,7.1585,7.1332,7.1417,441000.0
2012-12-04 11:10:00,8.46,8.48,8.44,8.47,450000.0,7.1417,7.1585,7.1248,7.1501,450000.0
2012-12-04 11:20:00,8.47,8.47,8.44,8.45,590000.0,7.1501,7.1501,7.1248,7.1332,590000.0
2012-12-04 11:30:00,8.44,8.46,8.44,8.45,289000.0,7.1248,7.1417,7.1248,7.1332,289000.0
2012-12-04 11:40:00,8.45,8.47,8.45,8.45,175000.0,7.1332,7.1501,7.1332,7.1332,175000.0
2012-12-04 11:50:00,8.45,8.45,8.41,8.42,208000.0,7.1332,7.1332,7.0994,7.1079,208000.0
2012-12-04 12:00:00,8.42,8.42,8.37,8.39,493000.0,7.1079,7.1079,7.0657,7.0826,493000.0
2012-12-04 12:10:00,8.39,8.42,8.39,8.39,563000.0,7.0826,7.1079,7.0826,7.0826,563000.0
2012-12-04 12:20:00,8.39,8.44,8.39,8.43,244000.0,7.0826,7.1248,7.0826,7.1163,244000.0
2012-12-04 12:30:00,8.43,8.43,8.37,8.4,766000.0,7.1163,7.1163,7.0657,7.091,766000.0
2012-12-04 12:40:00,8.4,8.4,8.37,8.38,337000.0,7.091,7.091,7.0657,7.0741,337000.0
2012-12-04 12:50:00,8.38,8.39,8.37,8.38,696000.0,7.0741,7.0826,7.0657,7.0741,696000.0
2012-12-04 13:00:00,8.39,8.42,8.38,8.4,333000.0,7.0826,7.1079,7.0741,7.091,333000.0
2012-12-04 13:10:00,8.4,8.42,8.38,8.42,304000.0,7.091,7.1079,7.0741,7.1079,304000.0
2012-12-04 13:20:00,8.42,8.44,8.41,8.43,386000.0,7.1079,7.1248,7.0994,7.1163,386000.0
2012-12-04 13:30:00,8.43,8.45,8.41,8.45,253000.0,7.1163,7.1332,7.0994,7.1332,253000.0
2012-12-04 13:40:00,8.44,8.47,8.44,8.47,665000.0,7.1248,7.1501,7.1248,7.1501,665000.0
2012-12-04 13:50:00,8.47,8.48,8.45,8.46,409000.0,7.1501,7.1585,7.1332,7.1417,409000.0
2012-12-04 14:00:00,8.46,8.48,8.44,8.44,443000.0,7.1417,7.1585,7.1248,7.1248,443000.0
2012-12-04 14:10:00,8.45,8.45,8.4,8.42,385000.0,7.1332,7.1332,7.091,7.1079,385000.0
2012-12-04 14:20:00,8.42,8.43,8.4,8.43,401000.0,7.1079,7.1163,7.091,7.1163,401000.0
2012-12-04 14:30:00,8.42,8.47,8.42,8.45,584000.0,7.1079,7.1501,7.1079,7.1332,584000.0
2012-12-04 14:40:00,8.45,8.46,8.4,8.4,811000.0,7.1332,7.1417,7.091,7.091,811000.0
2012-12-04 14:50:00,8.4,8.41,8.24,8.41,1958000.0,7.091,7.0994,6.9559,7.0994,1958000.0
2012-12-04 15:00:00,8.4,8.44,8.4,8.41,652000.0,7.091,7.1248,7.091,7.0994,652000.0
2012-12-04 15:10:00,8.42,8.42,8.34,8.36,630000.0,7.1079,7.1079,7.0404,7.0572,630000.0
2012-12-04 15:20:00,8.36,8.37,8.31,8.34,650000.0,7.0572,7.0657,7.015,7.0404,650000.0
2012-12-04 15:30:00,8.34,8.38,8.33,8.37,1145000.0,7.0404,7.0741,7.0319,7.0657,1145000.0
2012-12-04 15:40:00,8.37,8.38,8.34,8.35,1110000.0,7.0657,7.0741,7.0404,7.0488,1110000.0
2012-12-04 15:50:00,8.35,8.37,8.33,8.34,1663000.0,7.0488,7.0657,7.0319,7.0404,1663000.0
2012-12-05 09:30:00,8.38,8.39,8.34,8.38,399000.0,7.0741,7.0826,7.0404,7.0741,399000.0
2012-12-05 09:40:00,8.38,8.41,8.38,8.41,529000.0,7.0741,7.0994,7.0741,7.0994,529000.0
2012-12-05 09:50:00,8.41,8.43,8.4,8.4,508000.0,7.0994,7.1163,7.091,7.091,508000.0
2012-12-05 10:00:00,8.4,8.47,8.4,8.47,483000.0,7.091,7.1501,7.091,7.1501,483000.0
2012-12-05 10:10:00,8.47,8.47,8.42,8.43,342000.0,7.1501,7.1501,7.1079,7.1163,342000.0
2012-12-05 10:20:00,8.43,8.44,8.4,8.41,241000.0,7.1163,7.1248,7.091,7.0994,241000.0
2012-12-05 10:30:00,8.41,8.45,8.41,8.42,410000.0,7.0994,7.1332,7.0994,7.1079,410000.0
2012-12-05 10:40:00,8.41,8.42,8.4,8.4,274000.0,7.0994,7.1079,7.091,7.091,274000.0
2012-12-05 10:50:00,8.4,8.41,8.4,8.41,201000.0,7.091,7.0994,7.091,7.0994,201000.0
2012-12-05 11:00:00,8.41,8.44,8.4,8.43,250000.0,7.0994,7.1248,7.091,7.1163,250000.0
2012-12-05 11:10:00,8.44,8.46,8.42,8.45,200000.0,7.1248,7.1417,7.1079,7.1332,200000.0
2012-12-05 11:20:00,8.45,8.47,8.44,8.47,232000.0,7.1332,7.1501,7.1248,7.1501,232000.0
2012-12-05 11:30:00,8.47,8.5,8.47,8.49,337000.0,7.1501,7.1754,7.1501,7.167,337000.0
2012-12-05 11:40:00,8.49,8.52,8.48,8.51,803000.0,7.167,7.1923,7.1585,7.1839,803000.0
2012-12-05 11:50:00,8.51,8.53,8.5,8.52,246000.0,7.1839,7.2007,7.1754,7.1923,246000.0
2012-12-05 12:00:00,8.51,8.58,8.51,8.57,502000.0,7.1839,7.243,7.1839,7.2345,502000.0
2012-12-05 12:10:00,8.57,8.57,8.54,8.55,338000.0,7.2345,7.2345,7.2092,7.2176,338000.0
2012-12-05 12:20:00,8.55,8.55,8.5,8.52,190000.0,7.2176,7.2176,7.1754,7.1923,190000.0
2012-12-05 12:30:00,8.52,8.53,8.51,8.53,160000.0,7.1923,7.2007,7.1839,7.2007,160000.0
2012-12-05 12:40:00,8.53,8.53,8.5,8.52,142000.0,7.2007,7.2007,7.1754,7.1923,142000.0
2012-12-05 12:50:00,8.52,8.57,8.52,8.56,195000.0,7.1923,7.2345,7.1923,7.2261,195000.0
2012-12-05 13:00:00,8.55,8.55,8.51,8.53,169000.0,7.2176,7.2176,7.1839,7.2007,169000.0
2012-12-05 13:10:00,8.54,8.54,8.5,8.51,177000.0,7.2092,7.2092,7.1754,7.1839,177000.0
2012-12-05 13:20:00,8.51,8.52,8.48,8.49,223000.0,7.1839,7.1923,7.1585,7.167,223000.0
2012-12-05 13:30:00,8.5,8.5,8.47,8.5,78000.0,7.1754,7.1754,7.1501,7.1754,78000.0
2012-12-05 13:40:00,8.49,8.49,8.46,8.46,132000.0,7.167,7.167,7.1417,7.1417,132000.0
2012-12-05 13:50:00,8.47,8.48,8.46,8.47,151000.0,7.1501,7.1585,7.1417,7.1501,151000.0
2012-12-05 14:00:00,8.47,8.48,8.47,8.47,124000.0,7.1501,7.1585,7.1501,7.1501,124000.0
2012-12-05 14:10:00,8.47,8.47,8.46,8.47,111000.0,7.1501,7.1501,7.1417,7.1501,111000.0
2012-12-05 14:20:00,8.47,8.48,8.46,8.47,183000.0,7.1501,7.1585,7.1417,7.1501,183000.0
2012-12-05 14:30:00,8.47,8.49,8.47,8.48,285000.0,7.1501,7.167,7.1501,7.1585,285000.0
2012-12-05 14:40:00,8.48,8.5,8.48,8.48,227000.0,7.1585,7.1754,7.1585,7.1585,227000.0
2012-12-05 14:50:00,8.48,8.48,8.45,8.46,258000.0,7.1585,7.1585,7.1332,7.1417,258000.0
2012-12-05 15:00:00,8.46,8.48,8.45,8.48,254000.0,7.1417,7.1585,7.1332,7.1585,254000.0
2012-12-05 15:10:00,8.48,8.49,8.47,8.47,221000.0,7.1585,7.167,7.1501,7.1501,221000.0
2012-12-05 15:20:00,8.47,8.47,8.46,8.47,304000.0,7.1501,7.1501,7.1417,7.1501,304000.0
2012-12-05 15:30:00,8.47,8.47,8.44,8.44,315000.0,7.1501,7.1501,7.1248,7.1248,315000.0
2012-12-05 15:40:00,8.44,8.45,8.43,8.44,362000.0,7.1248,7.1332,7.1163,7.1248,362000.0
2012-12-05 15:50:00,8.44,8.44,8.41,8.43,972000.0,7.1248,7.1248,7.0994,7.1163,972000.0
2012-12-06 09:30:00,8.42,8.48,8.42,8.45,191000.0,7.1079,7.1585,7.1079,7.1332,191000.0
2012-12-06 09:40:00,8.45,8.47,8.42,8.43,300000.0,7.1332,7.1501,7.1079,7.1163,300000.0
2012-12-06 09:50:00,8.44,8.44,8.38,8.39,253000.0,7.1248,7.1248,7.0741,7.0826,253000.0
2012-12-06 10:00:00,8.4,8.44,8.39,8.43,216000.0,7.091,7.1248,7.0826,7.1163,216000.0
2012-12-06 10:10:00,8.44,8.44,8.4,8.42,143000.0,7.1248,7.1248,7.091,7.1079,143000.0
2012-12-06 10:20:00,8.42,8.44,8.41,8.41,144000.0,7.1079,7.1248,7.0994,7.0994,144000.0
2012-12-06 10:30:00,8.41,8.47,8.41,8.46,157000.0,7.0994,7.1501,7.0994,7.1417,157000.0
2012-12-06 10:40:00,8.46,8.46,8.45,8.45,71000.0,7.1417,7.1417,7.1332,7.1332,71000.0
2012-12-06 10:50:00,8.45,8.46,8.43,8.45,495000.0,7.1332,7.1417,7.1163,7.1332,495000.0
2012-12-06 11:00:00,8.45,8.49,8.45,8.49,149000.0,7.1332,7.167,7.1332,7.167,149000.0
2012-12-06 11:10:00,8.49,8.51,8.48,8.49,236000.0,7.167,7.1839,7.1585,7.167,236000.0
2012-12-06 11:20:00,8.5,8.52,8.5,8.51,151000.0,7.1754,7.1923,7.1754,7.1839,151000.0
2012-12-06 11:30:00,8.52,8.53,8.5,8.52,122000.0,7.1923,7.2007,7.1754,7.1923,122000.0
2012-12-06 11:40:00,8.53,8.53,8.5,8.5,105000.0,7.2007,7.2007,7.1754,7.1754,105000.0
2012-12-06 11:50:00,8.5,8.52,8.5,8.51,186000.0,7.1754,7.1923,7.1754,7.1839,186000.0
2012-12-06 12:00:00,8.52,8.52,8.5,8.5,142000.0,7.1923,7.1923,7.1754,7.1754,142000.0
2012-12-06 12:10:00,8.5,8.51,8.5,8.51,115000.0,7.1754,7.1839,7.1754,7.1839,115000.0
2012-12-06 12:20:00,8.51,8.51,8.5,8.51,172000.0,7.1839,7.1839,7.1754,7.1839,172000.0
2012-12-06 12:30:00,8.51,8.52,8.5,8.52,250000.0,7.1839,7.1923,7.1754,7.1923,250000.0
2012-12-06 12:40:00,8.52,8.52,8.51,8.52,153000.0,7.1923,7.1923,7.1839,7.1923,153000.0
2012-12-06 12:50:00,8.52,8.52,8.5,8.51,192000.0,7.1923,7.1923,7.1754,7.1839,192000.0
2012-12-06 13:00:00,8.51,8.53,8.51,8.52,196000.0,7.1839,7.2007,7.1839,7.1923,196000.0
2012-12-06 13:10:00,8.52,8.55,8.51,8.54,364000.0,7.1923,7.2176,7.1839,7.2092,364000.0
2012-12-06 13:20:00,8.54,8.55,8.54,8.54,188000.0,7.2092,7.2176,7.2092,7.2092,188000.0
2012-12-06 13:30:00,8.54,8.54,8.53,8.53,155000.0,7.2092,7.2092,7.2007,7.2007,155000.0
2012-12-06 13:40:00,8.53,8.53,8.52,8.53,135000.0,7.2007,7.2007,7.1923,7.2007,135000.0
2012-12-06 13:50:00,8.53,8.53,8.51,8.51,340000.0,7.2007,7.2007,7.1839,7.1839,340000.0
2012-12-06 14:00:00,8.51,8.51,8.5,8.5,334000.0,7.1839,7.1839,7.1754,7.1754,334000.0
2012-12-06 14:10:00,8.51,8.52,8.5,8.5,111000.0,7.1839,7.1923,7.1754,7.1754,111000.0
2012-12-06 14:20:00,8.5,8.5,8.5,8.5,122000.0,7.1754,7.1754,7.1754,7.1754,122000.0
2012-12-06 14:30:00,8.5,8.52,8.5,8.52,253000.0,7.1754,7.1923,7.1754,7.1923,253000.0
2012-12-06 14:40:00,8.52,8.53,8.51,8.51,215000.0,7.1923,7.2007,7.1839,7.1839,215000.0
2012-12-06 14:50:00,8.5,8.51,8.49,8.5,182000.0,7.1754,7.1839,7.167,7.1754,182000.0
2012-12-06 15:00:00,8.49,8.51,8.49,8.49,224000.0,7.167,7.1839,7.167,7.167,224000.0
2012-12-06 15:10:00,8.49,8.49,8.47,8.49,226000.0,7.167,7.167,7.1501,7.167,226000.0
2012-12-06 15:20:00,8.49,8.49,8.46,8.46,220000.0,7.167,7.167,7.1417,7.1417,220000.0
2012-12-06 15:30:00,8.47,8.48,8.46,8.46,228000.0,7.1501,7.1585,7.1417,7.1417,228000.0
2012-12-06 15:40:00,8.47,8.47,8.45,8.45,262000.0,7.1501,7.1501,7.1332,7.1332,262000.0
2012-12-06 15:50:00,8.45,8.47,8.45,8.46,626000.0,7.1332,7.1501,7.1332,7.1417,626000.0
2012-12-07 09:30:00,8.47,8.51,8.44,8.46,96000.0,7.1501,7.1839,7.1248,7.1417,96000.0
2012-12-07 09:40:00,8.44,8.49,8.44,8.47,210000.0,7.1248,7.167,7.1248,7.1501,210000.0
2012-12-07 09:50:00,8.46,8.47,8.44,8.46,218000.0,7.1417,7.1501,7.1248,7.1417,218000.0
2012-12-07 10:00:00,8.46,8.47,8.43,8.46,333000.0,7.1417,7.1501,7.1163,7.1417,333000.0
2012-12-07 10:10:00,8.46,8.47,8.44,8.46,565000.0,7.1417,7.1501,7.1248,7.1417,565000.0
2012-12-07 10:20:00,8.45,8.46,8.45,8.46,443000.0,7.1332,7.1417,7.1332,7.1417,443000.0
2012-12-07 10:30:00,8.46,8.47,8.45,8.47,107000.0,7.1417,7.1501,7.1332,7.1501,107000.0
2012-12-07 10:40:00,8.46,8.47,8.45,8.46,192000.0,7.1417,7.1501,7.1332,7.1417,192000.0
2012-12-07 10:50:00,8.46,8.47,8.45,8.47,136000.0,7.1417,7.1501,7.1332,7.1501,136000.0
2012-12-07 11:00:00,8.46,8.47,8.45,8.45,392000.0,7.1417,7.1501,7.1332,7.1332,392000.0
2012-12-07 11:10:00,8.45,8.46,8.45,8.45,545000.0,7.1332,7.1417,7.1332,7.1332,545000.0
2012-12-07 11:20:00,8.45,8.47,8.45,8.46,146000.0,7.1332,7.1501,7.1332,7.1417,146000.0
2012-12-07 11:30:00,8.46,8.48,8.46,8.46,59000.0,7.1417,7.1585,7.1417,7.1417,59000.0
2012-12-07 11:40:00,8.46,8.49,8.46,8.48,150000.0,7.1417,7.167,7.1417,7.1585,150000.0
2012-12-07 11:50:00,8.48,8.49,8.47,8.48,205000.0,7.1585,7.167,7.1501,7.1585,205000.0
2012-12-07 12:00:00,8.48,8.5,8.48,8.5,137000.0,7.1585,7.1754,7.1585,7.1754,137000.0
2012-12-07 12:10:00,8.5,8.51,8.49,8.5,70000.0,7.1754,7.1839,7.167,7.1754,70000.0
2012-12-07 12:20:00,8.5,8.5,8.49,8.49,76000.0,7.1754,7.1754,7.167,7.167,76000.0
2012-12-07 12:30:00,8.49,8.49,8.48,8.48,204000.0,7.167,7.167,7.1585,7.1585,204000.0
2012-12-07 12:40:00,8.48,8.49,8.48,8.48,232000.0,7.1585,7.167,7.1585,7.1585,232000.0
2012-12-07 12:50:00,8.48,8.49,8.48,8.48,213000.0,7.1585,7.167,7.1585,7.1585,213000.0
2012-12-07 13:00:00,8.48,8.53,8.48,8.53,404000.0,7.1585,7.2007,7.1585,7.2007,404000.0
2012-12-07 13:10:00,8.53,8.55,8.52,8.54,158000.0,7.2007,7.2176,7.1923,7.2092,158000.0
2012-12-07 13:20:00,8.53,8.56,8.53,8.56,126000.0,7.2007,7.2261,7.2007,7.2261,126000.0
2012-12-07 13:30:00,8.56,8.56,8.54,8.54,194000.0,7.2261,7.2261,7.2092,7.2092,194000.0
2012-12-07 13:40:00,8.54,8.58,8.54,8.56,276000.0,7.2092,7.243,7.2092,7.2261,276000.0
2012-12-07 13:50:00,8.56,8.58,8.56,8.56,176000.0,7.2261,7.243,7.2261,7.2261,176000.0
2012-12-07 14:00:00,8.56,8.56,8.56,8.56,140000.0,7.2261,7.2261,7.2261,7.2261,140000.0
2012-12-07 14:10:00,8.56,8.57,8.56,8.56,223000.0,7.2261,7.2345,7.2261,7.2261,223000.0
2012-12-07 14:20:00,8.56,8.57,8.56,8.56,133000.0,7.2261,7.2345,7.2261,7.2261,133000.0
2012-12-07 14:30:00,8.56,8.58,8.56,8.57,155000.0,7.2261,7.243,7.2261,7.2345,155000.0
2012-12-07 14:40:00,8.56,8.6,8.56,8.59,379000.0,7.2261,7.2598,7.2261,7.2514,379000.0
2012-12-07 14:50:00,8.59,8.6,8.58,8.59,167000.0,7.2514,7.2598,7.243,7.2514,167000.0
2012-12-07 15:00:00,8.59,8.6,8.58,8.59,373000.0,7.2514,7.2598,7.243,7.2514,373000.0
2012-12-07 15:10:00,8.59,8.59,8.58,8.59,303000.0,7.2514,7.2514,7.243,7.2514,303000.0
2012-12-07 15:20:00,8.59,8.59,8.57,8.58,265000.0,7.2514,7.2514,7.2345,7.243,265000.0
2012-12-07 15:30:00,8.58,8.58,8.57,8.57,356000.0,7.243,7.243,7.2345,7.2345,356000.0
2012-12-07 15:40:00,8.57,8.62,8.57,8.62,658000.0,7.2345,7.2767,7.2345,7.2767,658000.0
2012-12-07 15:50:00,8.61,8.63,8.59,8.59,628000.0,7.2683,7.2852,7.2514,7.2514,628000.0
2012-12-10 09:30:00,8.58,8.65,8.56,8.56,170000.0,7.243,7.302,7.2261,7.2261,170000.0
2012-12-10 09:40:00,8.56,8.6,8.56,8.59,217000.0,7.2261,7.2598,7.2261,7.2514,217000.0
2012-12-10 09:50:00,8.58,8.58,8.56,8.57,71000.0,7.243,7.243,7.2261,7.2345,71000.0
2012-12-10 10:00:00,8.57,8.6,8.56,8.58,397000.0,7.2345,7.2598,7.2261,7.243,397000.0
2012-12-10 10:10:00,8.58,8.6,8.58,8.59,120000.0,7.243,7.2598,7.243,7.2514,120000.0
2012-12-10 10:20:00,8.58,8.61,8.58,8.6,190000.0,7.243,7.2683,7.243,7.2598,190000.0
2012-12-10 10:30:00,8.59,8.62,8.59,8.62,137000.0,7.2514,7.2767,7.2514,7.2767,137000.0
2012-12-10 10:40:00,8.62,8.63,8.6,8.62,134000.0,7.2767,7.2852,7.2598,7.2767,134000.0
2012-12-10 10:50:00,8.63,8.64,8.61,8.62,211000.0,7.2852,7.2936,7.2683,7.2767,211000.0
2012-12-10 11:00:00,8.62,8.62,8.6,8.61,88000.0,7.2767,7.2767,7.2598,7.2683,88000.0
2012-12-10 11:10:00,8.61,8.62,8.59,8.61,92000.0,7.2683,7.2767,7.2514,7.2683,92000.0
2012-12-10 11:20:00,8.61,8.62,8.6,8.62,146000.0,7.2683,7.2767,7.2598,7.2767,146000.0
2012-12-10 11:30:00,8.62,8.63,8.61,8.61,135000.0,7.2767,7.2852,7.2683,7.2683,135000.0
2012-12-10 11:40:00,8.61,8.61,8.59,8.6,88000.0,7.2683,7.2683,7.2514,7.2598,88000.0
2012-12-10 11:50:00,8.59,8.6,8.59,8.6,92000.0,7.2514,7.2598,7.2514,7.2598,92000.0
2012-12-10 12:00:00,8.6,8.6,8.6,8.6,192000.0,7.2598,7.2598,7.2598,7.2598,192000.0
2012-12-10 12:10:00,8.6,8.61,8.6,8.61,272000.0,7.2598,7.2683,7.2598,7.2683,272000.0
2012-12-10 12:20:00,8.61,8.61,8.6,8.6,66000.0,7.2683,7.2683,7.2598,7.2598,66000.0
2012-12-10 12:30:00,8.6,8.61,8.6,8.6,102000.0,7.2598,7.2683,7.2598,7.2598,102000.0
2012-12-10 12:40:00,8.6,8.6,8.59,8.59,80000.0,7.2598,7.2598,7.2514,7.2514,80000.0
2012-12-10 12:50:00,8.59,8.62,8.58,8.61,330000.0,7.2514,7.2767,7.243,7.2683,330000.0
2012-12-10 13:00:00,8.6,8.61,8.58,8.58,139000.0,7.2598,7.2683,7.243,7.243,139000.0
2012-12-10 13:10:00,8.58,8.59,8.58,8.58,86000.0,7.243,7.2514,7.243,7.243,86000.0
2012-12-10 13:20:00,8.58,8.58,8.57,8.57,150000.0,7.243,7.243,7.2345,7.2345,150000.0
2012-12-10 13:30:00,8.57,8.57,8.53,8.53,156000.0,7.2345,7.2345,7.2007,7.2007,156000.0
2012-12-10 13:40:00,8.53,8.56,8.53,8.56,124000.0,7.2007,7.2261,7.2007,7.2261,124000.0
2012-12-10 13:50:00,8.55,8.57,8.55,8.55,228000.0,7.2176,7.2345,7.2176,7.2176,228000.0
2012-12-10 14:00:00,8.55,8.55,8.54,8.55,142000.0,7.2176,7.2176,7.2092,7.2176,142000.0
2012-12-10 14:10:00,8.55,8.56,8.54,8.55,124000.0,7.2176,7.2261,7.2092,7.2176,124000.0
2012-12-10 14:20:00,8.55,8.56,8.55,8.55,161000.0,7.2176,7.2261,7.2176,7.2176,161000.0
2012-12-10 14:30:00,8.55,8.55,8.51,8.51,152000.0,7.2176,7.2176,7.1839,7.1839,152000.0
2012-12-10 14:40:00,8.51,8.52,8.51,8.51,113000.0,7.1839,7.1923,7.1839,7.1839,113000.0
2012-12-10 14:50:00,8.51,8.53,8.51,8.53,218000.0,7.1839,7.2007,7.1839,7.2007,218000.0
2012-12-10 15:00:00,8.52,8.52,8.51,8.52,186000.0,7.1923,7.1923,7.1839,7.1923,186000.0
2012-12-10 15:10:00,8.52,8.52,8.49,8.5,259000.0,7.1923,7.1923,7.167,7.1754,259000.0
2012-12-10 15:20:00,8.5,8.51,8.5,8.5,412000.0,7.1754,7.1839,7.1754,7.1754,412000.0
2012-12-10 15:30:00,8.5,8.5,8.49,8.49,370000.0,7.1754,7.1754,7.167,7.167,370000.0
2012-12-10 15:40:00,8.49,8.5,8.47,8.47,476000.0,7.167,7.1754,7.1501,7.1501,476000.0
2012-12-10 15:50:00,8.47,8.49,8.47,8.48,554000.0,7.1501,7.167,7.1501,7.1585,554000.0
2012-12-11 09:30:00,8.59,8.7,8.59,8.68,482000.0,7.2514,7.3443,7.2514,7.3274,482000.0
2012-12-11 09:40:00,8.67,8.68,8.58,8.58,716000.0,7.3189,7.3274,7.243,7.243,716000.0
2012-12-11 09:50:00,8.58,8.64,8.55,8.64,549000.0,7.243,7.2936,7.2176,7.2936,549000.0
2012-12-11 10:00:00,8.64,8.65,8.59,8.6,219000.0,7.2936,7.302,7.2514,7.2598,219000.0
2012-12-11 10:10:00,8.61,8.62,8.56,8.58,408000.0,7.2683,7.2767,7.2261,7.243,408000.0
2012-12-11 10:20:00,8.57,8.58,8.55,8.56,356000.0,7.2345,7.243,7.2176,7.2261,356000.0
2012-12-11 10:30:00,8.56,8.62,8.56,8.61,265000.0,7.2261,7.2767,7.2261,7.2683,265000.0
2012-12-11 10:40:00,8.61,8.67,8.61,8.65,179000.0,7.2683,7.3189,7.2683,7.302,179000.0
2012-12-11 10:50:00,8.64,8.7,8.64,8.7,275000.0,7.2936,7.3443,7.2936,7.3443,275000.0
2012-12-11 11:00:00,8.7,8.7,8.65,8.65,296000.0,7.3443,7.3443,7.302,7.302,296000.0
2012-12-11 11:10:00,8.65,8.7,8.65,8.68,328000.0,7.302,7.3443,7.302,7.3274,328000.0
2012-12-11 11:20:00,8.68,8.69,8.65,8.68,324000.0,7.3274,7.3358,7.302,7.3274,324000.0
2012-12-11 11:30:00,8.68,8.7,8.67,8.67,196000.0,7.3274,7.3443,7.3189,7.3189,196000.0
2012-12-11 11:40:00,8.66,8.69,8.65,8.68,102000.0,7.3105,7.3358,7.302,7.3274,102000.0
2012-12-11 11:50:00,8.68,8.68,8.63,8.64,146000.0,7.3274,7.3274,7.2852,7.2936,146000.0
2012-12-11 12:00:00,8.65,8.67,8.63,8.65,199000.0,7.302,7.3189,7.2852,7.302,199000.0
2012-12-11 12:10:00,8.65,8.65,8.58,8.59,432000.0,7.302,7.302,7.243,7.2514,432000.0
2012-12-11 12:20:00,8.59,8.59,8.56,8.58,508000.0,7.2514,7.2514,7.2261,7.243,508000.0
2012-12-11 12:30:00,8.59,8.62,8.59,8.59,114000.0,7.2514,7.2767,7.2514,7.2514,114000.0
2012-12-11 12:40:00,8.6,8.61,8.57,8.59,106000.0,7.2598,7.2683,7.2345,7.2514,106000.0
2012-12-11 12:50:00,8.6,8.61,8.57,8.58,108000.0,7.2598,7.2683,7.2345,7.243,108000.0
2012-12-11 13:00:00,8.58,8.58,8.54,8.54,175000.0,7.243,7.243,7.2092,7.2092,175000.0
2012-12-11 13:10:00,8.54,8.56,8.53,8.53,118000.0,7.2092,7.2261,7.2007,7.2007,118000.0
2012-12-11 13:20:00,8.54,8.54,8.52,8.53,169000.0,7.2092,7.2092,7.1923,7.2007,169000.0
2012-12-11 13:30:00,8.53,8.55,8.53,8.54,111000.0,7.2007,7.2176,7.2007,7.2092,111000.0
2012-12-11 13:40:00,8.54,8.56,8.54,8.54,704000.0,7.2092,7.2261,7.2092,7.2092,704000.0
2012-12-11 13:50:00,8.54,8.57,8.52,8.57,322000.0,7.2092,7.2345,7.1923,7.2345,322000.0
2012-12-11 14:00:00,8.57,8.6,8.57,8.59,157000.0,7.2345,7.2598,7.2345,7.2514,157000.0
2012-12-11 14:10:00,8.6,8.6,8.58,8.59,521000.0,7.2598,7.2598,7.243,7.2514,521000.0
2012-12-11 14:20:00,8.59,8.62,8.59,8.61,285000.0,7.2514,7.2767,7.2514,7.2683,285000.0
2012-12-11 14:30:00,8.61,8.63,8.6,8.61,214000.0,7.2683,7.2852,7.2598,7.2683,214000.0
2012-12-11 14:40:00,8.61,8.62,8.6,8.61,298000.0,7.2683,7.2767,7.2598,7.2683,298000.0
2012-12-11 14:50:00,8.61,8.61,8.59,8.61,536000.0,7.2683,7.2683,7.2514,7.2683,536000.0
2012-12-11 15:00:00,8.61,8.61,8.59,8.59,282000.0,7.2683,7.2683,7.2514,7.2514,282000.0
2012-12-11 15:10:00,8.59,8.6,8.58,8.6,256000.0,7.2514,7.2598,7.243,7.2598,256000.0
2012-12-11 15:20:00,8.59,8.61,8.59,8.6,162000.0,7.2514,7.2683,7.2514,7.2598,162000.0
2012-12-11 15:30:00,8.6,8.62,8.59,8.61,297000.0,7.2598,7.2767,7.2514,7.2683,297000.0
2012-12-11 15:40:00,8.62,8.62,8.6,8.61,323000.0,7.2767,7.2767,7.2598,7.2683,323000.0
2012-12-11 15:50:00,8.61,8.63,8.61,8.63,430000.0,7.2683,7.2852,7.2683,7.2852,430000.0
2012-12-12 09:30:00,8.69,8.7,8.63,8.69,218000.0,7.3358,7.3443,7.2852,7.3358,218000.0
2012-12-12 09:40:00,8.69,8.69,8.64,8.65,267000.0,7.3358,7.3358,7.2936,7.302,267000.0
2012-12-12 09:50:00,8.65,8.66,8.63,8.66,181000.0,7.302,7.3105,7.2852,7.3105,181000.0
2012-12-12 10:00:00,8.66,8.66,8.64,8.66,169000.0,7.3105,7.3105,7.2936,7.3105,169000.0
2012-12-12 10:10:00,8.66,8.67,8.65,8.67,147000.0,7.3105,7.3189,7.302,7.3189,147000.0
2012-12-12 10:20:00,8.67,8.69,8.66,8.67,131000.0,7.3189,7.3358,7.3105,7.3189,131000.0
2012-12-12 10:30:00,8.67,8.67,8.65,8.65,107000.0,7.3189,7.3189,7.302,7.302,107000.0
2012-12-12 10:40:00,8.65,8.68,8.64,8.67,152000.0,7.302,7.3274,7.2936,7.3189,152000.0
2012-12-12 10:50:00,8.67,8.69,8.65,8.65,144000.0,7.3189,7.3358,7.302,7.302,144000.0
2012-12-12 11:00:00,8.65,8.66,8.64,8.65,197000.0,7.302,7.3105,7.2936,7.302,197000.0
2012-12-12 11:10:00,8.64,8.65,8.63,8.64,147000.0,7.2936,7.302,7.2852,7.2936,147000.0
2012-12-12 11:20:00,8.64,8.64,8.63,8.63,143000.0,7.2936,7.2936,7.2852,7.2852,143000.0
2012-12-12 11:30:00,8.63,8.64,8.63,8.63,144000.0,7.2852,7.2936,7.2852,7.2852,144000.0
2012-12-12 11:40:00,8.63,8.64,8.61,8.62,105000.0,7.2852,7.2936,7.2683,7.2767,105000.0
2012-12-12 11:50:00,8.62,8.62,8.59,8.59,107000.0,7.2767,7.2767,7.2514,7.2514,107000.0
2012-12-12 12:00:00,8.59,8.6,8.59,8.59,117000.0,7.2514,7.2598,7.2514,7.2514,117000.0
2012-12-12 12:10:00,8.59,8.59,8.58,8.58,94000.0,7.2514,7.2514,7.243,7.243,94000.0
2012-12-12 12:20:00,8.58,8.6,8.58,8.59,140000.0,7.243,7.2598,7.243,7.2514,140000.0
2012-12-12 12:30:00,8.6,8.63,8.6,8.63,330000.0,7.2598,7.2852,7.2598,7.2852,330000.0
2012-12-12 12:40:00,8.64,8.64,8.61,8.62,302000.0,7.2936,7.2936,7.2683,7.2767,302000.0
2012-12-12 12:50:00,8.63,8.63,8.62,8.63,368000.0,7.2852,7.2852,7.2767,7.2852,368000.0
2012-12-12 13:00:00,8.63,8.63,8.6,8.61,127000.0,7.2852,7.2852,7.2598,7.2683,127000.0
2012-12-12 13:10:00,8.61,8.61,8.56,8.57,377000.0,7.2683,7.2683,7.2261,7.2345,377000.0
2012-12-12 13:20:00,8.57,8.59,8.56,8.59,175000.0,7.2345,7.2514,7.2261,7.2514,175000.0
2012-12-12 13:30:00,8.59,8.59,8.57,8.58,231000.0,7.2514,7.2514,7.2345,7.243,231000.0
2012-12-12 13:40:00,8.59,8.61,8.59,8.61,61000.0,7.2514,7.2683,7.2514,7.2683,61000.0
2012-12-12 13:50:00,8.61,8.62,8.56,8.56,259000.0,7.2683,7.2767,7.2261,7.2261,259000.0
2012-12-12 14:00:00,8.57,8.57,8.54,8.55,360000.0,7.2345,7.2345,7.2092,7.2176,360000.0
2012-12-12 14:10:00,8.55,8.56,8.55,8.55,158000.0,7.2176,7.2261,7.2176,7.2176,158000.0
2012-12-12 14:20:00,8.55,8.57,8.55,8.56,157000.0,7.2176,7.2345,7.2176,7.2261,157000.0
2012-12-12 14:30:00,8.56,8.57,8.55,8.56,79000.0,7.2261,7.2345,7.2176,7.2261,79000.0
2012-12-12 14:40:00,8.56,8.6,8.56,8.56,121000.0,7.2261,7.2598,7.2261,7.2261,121000.0
2012-12-12 14:50:00,8.56,8.58,8.56,8.57,92000.0,7.2261,7.243,7.2261,7.2345,92000.0
2012-12-12 15:00:00,8.57,8.57,8.54,8.54,174000.0,7.2345,7.2345,7.2092,7.2092,174000.0
2012-12-12 15:10:00,8.54,8.54,8.51,8.52,301000.0,7.2092,7.2092,7.1839,7.1923,301000.0
2012-12-12 15:20:00,8.52,8.53,8.49,8.51,344000.0,7.1923,7.2007,7.167,7.1839,344000.0
2012-12-12 15:30:00,8.51,8.52,8.49,8.51,211000.0,7.1839,7.1923,7.167,7.1839,211000.0
2012-12-12 15:40:00,8.51,8.52,8.51,8.52,150000.0,7.1839,7.1923,7.1839,7.1923,150000.0
2012-12-12 15:50:00,8.52,8.53,8.52,8.52,267000.0,7.1923,7.2007,7.1923,7.1923,267000.0
2012-12-13 09:30:00,8.58,8.68,8.56,8.66,390000.0,7.243,7.3274,7.2261,7.3105,390000.0
2012-12-13 09:40:00,8.66,8.66,8.63,8.65,247000.0,7.3105,7.3105,7.2852,7.302,247000.0
2012-12-13 09:50:00,8.65,8.7,8.64,8.7,189000.0,7.302,7.3443,7.2936,7.3443,189000.0
2012-12-13 10:00:00,8.69,8.73,8.69,8.72,369000.0,7.3358,7.3696,7.3358,7.3611,369000.0
2012-12-13 10:10:00,8.72,8.72,8.7,8.72,233000.0,7.3611,7.3611,7.3443,7.3611,233000.0
2012-12-13 10:20:00,8.72,8.75,8.72,8.73,296000.0,7.3611,7.3865,7.3611,7.3696,296000.0
2012-12-13 10:30:00,8.73,8.74,8.7,8.71,214000.0,7.3696,7.378,7.3443,7.3527,214000.0
2012-12-13 10:40:00,8.71,8.71,8.66,8.67,234000.0,7.3527,7.3527,7.3105,7.3189,234000.0
2012-12-13 10:50:00,8.67,8.71,8.67,8.69,272000.0,7.3189,7.3527,7.3189,7.3358,272000.0
2012-12-13 11:00:00,8.69,8.71,8.67,8.68,162000.0,7.3358,7.3527,7.3189,7.3274,162000.0
2012-12-13 11:10:00,8.67,8.69,8.65,8.66,136000.0,7.3189,7.3358,7.302,7.3105,136000.0
2012-12-13 11:20:00,8.66,8.66,8.63,8.65,124000.0,7.3105,7.3105,7.2852,7.302,124000.0
2012-12-13 11:30:00,8.65,8.66,8.6,8.61,541000.0,7.302,7.3105,7.2598,7.2683,541000.0
2012-12-13 11:40:00,8.61,8.62,8.61,8.62,114000.0,7.2683,7.2767,7.2683,7.2767,114000.0
2012-12-13 11:50:00,8.62,8.65,8.62,8.65,88000.0,7.2767,7.302,7.2767,7.302,88000.0
2012-12-13 12:00:00,8.65,8.66,8.64,8.66,128000.0,7.302,7.3105,7.2936,7.3105,128000.0
2012-12-13 12:10:00,8.65,8.66,8.64,8.64,102000.0,7.302,7.3105,7.2936,7.2936,102000.0
2012-12-13 12:20:00,8.64,8.66,8.64,8.64,107000.0,7.2936,7.3105,7.2936,7.2936,107000.0
2012-12-13 12:30:00,8.63,8.65,8.63,8.64,85000.0,7.2852,7.302,7.2852,7.2936,85000.0
2012-12-13 12:40:00,8.64,8.65,8.63,8.65,83000.0,7.2936,7.302,7.2852,7.302,83000.0
2012-12-13 12:50:00,8.65,8.66,8.65,8.65,70000.0,7.302,7.3105,7.302,7.302,70000.0
2012-12-13 13:00:00,8.65,8.68,8.64,8.67,215000.0,7.302,7.3274,7.2936,7.3189,215000.0
2012-12-13 13:10:00,8.66,8.68,8.65,8.67,93000.0,7.3105,7.3274,7.302,7.3189,93000.0
2012-12-13 13:20:00,8.67,8.68,8.67,8.67,181000.0,7.3189,7.3274,7.3189,7.3189,181000.0
2012-12-13 13:30:00,8.67,8.67,8.65,8.66,53000.0,7.3189,7.3189,7.302,7.3105,53000.0
2012-12-13 13:40:00,8.65,8.65,8.63,8.63,101000.0,7.302,7.302,7.2852,7.2852,101000.0
2012-12-13 13:50:00,8.63,8.63,8.61,8.61,228000.0,7.2852,7.2852,7.2683,7.2683,228000.0
2012-12-13 14:00:00,8.61,8.61,8.59,8.6,237000.0,7.2683,7.2683,7.2514,7.2598,237000.0
2012-12-13 14:10:00,8.6,8.6,8.57,8.57,98000.0,7.2598,7.2598,7.2345,7.2345,98000.0
2012-12-13 14:20:00,8.57,8.58,8.57,8.57,113000.0,7.2345,7.243,7.2345,7.2345,113000.0
2012-12-13 14:30:00,8.57,8.59,8.57,8.57,157000.0,7.2345,7.2514,7.2345,7.2345,157000.0
2012-12-13 14:40:00,8.57,8.58,8.57,8.58,128000.0,7.2345,7.243,7.2345,7.243,128000.0
2012-12-13 14:50:00,8.58,8.58,8.57,8.57,108000.0,7.243,7.243,7.2345,7.2345,108000.0
2012-12-13 15:00:00,8.57,8.58,8.55,8.56,192000.0,7.2345,7.243,7.2176,7.2261,192000.0
2012-12-13 15:10:00,8.55,8.56,8.55,8.56,214000.0,7.2176,7.2261,7.2176,7.2261,214000.0
2012-12-13 15:20:00,8.56,8.57,8.55,8.57,249000.0,7.2261,7.2345,7.2176,7.2345,249000.0
2012-12-13 15:30:00,8.57,8.58,8.55,8.55,316000.0,7.2345,7.243,7.2176,7.2176,316000.0
2012-12-13 15:40:00,8.56,8.57,8.55,8.55,457000.0,7.2261,7.2345,7.2176,7.2176,457000.0
2012-12-13 15:50:00,8.55,8.55,8.53,8.54,617000.0,7.2176,7.2176,7.2007,7.2092,617000.0
2012-12-14 09:30:00,8.52,8.58,8.5,8.55,154000.0,7.1923,7.243,7.1754,7.2176,154000.0
2012-12-14 09:40:00,8.55,8.57,8.53,8.54,113000.0,7.2176,7.2345,7.2007,7.2092,113000.0
2012-12-14 09:50:00,8.54,8.54,8.52,8.53,143000.0,7.2092,7.2092,7.1923,7.2007,143000.0
2012-12-14 10:00:00,8.53,8.55,8.52,8.53,146000.0,7.2007,7.2176,7.1923,7.2007,146000.0
2012-12-14 10:10:00,8.53,8.56,8.51,8.51,83000.0,7.2007,7.2261,7.1839,7.1839,83000.0
2012-12-14 10:20:00,8.51,8.52,8.48,8.49,205000.0,7.1839,7.1923,7.1585,7.167,205000.0
2012-12-14 10:30:00,8.5,8.5,8.48,8.49,68000.0,7.1754,7.1754,7.1585,7.167,68000.0
2012-12-14 10:40:00,8.5,8.5,8.48,8.5,102000.0,7.1754,7.1754,7.1585,7.1754,102000.0
2012-12-14 10:50:00,8.5,8.5,8.48,8.48,49000.0,7.1754,7.1754,7.1585,7.1585,49000.0
2012-12-14 11:00:00,8.48,8.5,8.48,8.5,89000.0,7.1585,7.1754,7.1585,7.1754,89000.0
2012-12-14 11:10:00,8.5,8.52,8.49,8.5,72000.0,7.1754,7.1923,7.167,7.1754,72000.0
2012-12-14 11:20:00,8.5,8.5,8.49,8.49,58000.0,7.1754,7.1754,7.167,7.167,58000.0
2012-12-14 11:30:00,8.49,8.5,8.48,8.49,99000.0,7.167,7.1754,7.1585,7.167,99000.0
2012-12-14 11:40:00,8.49,8.51,8.49,8.49,38000.0,7.167,7.1839,7.167,7.167,38000.0
2012-12-14 11:50:00,8.5,8.51,8.49,8.51,177000.0,7.1754,7.1839,7.167,7.1839,177000.0
2012-12-14 12:00:00,8.51,8.54,8.51,8.53,78000.0,7.1839,7.2092,7.1839,7.2007,78000.0
2012-12-14 12:10:00,8.53,8.53,8.51,8.51,225000.0,7.2007,7.2007,7.1839,7.1839,225000.0
2012-12-14 12:20:00,8.51,8.52,8.51,8.52,86000.0,7.1839,7.1923,7.1839,7.1923,86000.0
2012-12-14 12:30:00,8.52,8.52,8.5,8.51,40000.0,7.1923,7.1923,7.1754,7.1839,40000.0
2012-12-14 12:40:00,8.51,8.52,8.51,8.52,37000.0,7.1839,7.1923,7.1839,7.1923,37000.0
2012-12-14 12:50:00,8.51,8.52,8.51,8.52,54000.0,7.1839,7.1923,7.1839,7.1923,54000.0
2012-12-14 13:00:00,8.52,8.52,8.51,8.51,42000.0,7.1923,7.1923,7.1839,7.1839,42000.0
2012-12-14 13:10:00,8.51,8.52,8.51,8.52,54000.0,7.1839,7.1923,7.1839,7.1923,54000.0
2012-12-14 13:20:00,8.51,8.52,8.51,8.52,61000.0,7.1839,7.1923,7.1839,7.1923,61000.0
2012-12-14 13:30:00,8.51,8.52,8.51,8.51,81000.0,7.1839,7.1923,7.1839,7.1839,81000.0
2012-12-14 13:40:00,8.51,8.53,8.51,8.52,54000.0,7.1839,7.2007,7.1839,7.1923,54000.0
2012-12-14 13:50:00,8.52,8.52,8.51,8.51,86000.0,7.1923,7.1923,7.1839,7.1839,86000.0
2012-12-14 14:00:00,8.51,8.51,8.51,8.51,80000.0,7.1839,7.1839,7.1839,7.1839,80000.0
2012-12-14 14:10:00,8.51,8.52,8.51,8.51,93000.0,7.1839,7.1923,7.1839,7.1839,93000.0
2012-12-14 14:20:00,8.51,8.52,8.51,8.52,100000.0,7.1839,7.1923,7.1839,7.1923,100000.0
2012-12-14 14:30:00,8.52,8.52,8.51,8.52,87000.0,7.1923,7.1923,7.1839,7.1923,87000.0
2012-12-14 14:40:00,8.52,8.52,8.51,8.52,29000.0,7.1923,7.1923,7.1839,7.1923,29000.0
2012-12-14 14:50:00,8.52,8.52,8.5,8.5,119000.0,7.1923,7.1923,7.1754,7.1754,119000.0
2012-12-14 15:00:00,8.5,8.51,8.5,8.51,193000.0,7.1754,7.1839,7.1754,7.1839,193000.0
2012-12-14 15:10:00,8.51,8.51,8.51,8.51,117000.0,7.1839,7.1839,7.1839,7.1839,117000.0
2012-12-14 15:20:00,8.51,8.52,8.51,8.52,175000.0,7.1839,7.1923,7.1839,7.1923,175000.0
2012-12-14 15:30:00,8.52,8.52,8.5,8.5,250000.0,7.1923,7.1923,7.1754,7.1754,250000.0
2012-12-14 15:40:00,8.5,8.52,8.5,8.5,312000.0,7.1754,7.1923,7.1754,7.1754,312000.0
2012-12-14 15:50:00,8.5,8.51,8.5,8.51,422000.0,7.1754,7.1839,7.1754,7.1839,422000.0
2012-12-17 09:30:00,8.55,8.63,8.53,8.62,296000.0,7.2176,7.2852,7.2007,7.2767,296000.0
2012-12-17 09:40:00,8.61,8.62,8.58,8.6,285000.0,7.2683,7.2767,7.243,7.2598,285000.0
2012-12-17 09:50:00,8.6,8.64,8.59,8.61,694000.0,7.2598,7.2936,7.2514,7.2683,694000.0
2012-12-17 10:00:00,8.61,8.63,8.6,8.61,187000.0,7.2683,7.2852,7.2598,7.2683,187000.0
2012-12-17 10:10:00,8.61,8.65,8.61,8.65,226000.0,7.2683,7.302,7.2683,7.302,226000.0
2012-12-17 10:20:00,8.64,8.66,8.63,8.65,270000.0,7.2936,7.3105,7.2852,7.302,270000.0
2012-12-17 10:30:00,8.66,8.69,8.66,8.69,182000.0,7.3105,7.3358,7.3105,7.3358,182000.0
2012-12-17 10:40:00,8.69,8.72,8.69,8.69,413000.0,7.3358,7.3611,7.3358,7.3358,413000.0
2012-12-17 10:50:00,8.69,8.71,8.67,8.67,321000.0,7.3358,7.3527,7.3189,7.3189,321000.0
2012-12-17 11:00:00,8.67,8.69,8.67,8.68,140000.0,7.3189,7.3358,7.3189,7.3274,140000.0
2012-12-17 11:10:00,8.68,8.7,8.67,8.7,157000.0,7.3274,7.3443,7.3189,7.3443,157000.0
2012-12-17 11:20:00,8.7,8.72,8.7,8.7,88000.0,7.3443,7.3611,7.3443,7.3443,88000.0
2012-12-17 11:30:00,8.7,8.72,8.7,8.7,165000.0,7.3443,7.3611,7.3443,7.3443,165000.0
2012-12-17 11:40:00,8.7,8.72,8.7,8.7,154000.0,7.3443,7.3611,7.3443,7.3443,154000.0
2012-12-17 11:50:00,8.7,8.72,8.7,8.71,131000.0,7.3443,7.3611,7.3443,7.3527,131000.0
2012-12-17 12:00:00,8.71,8.73,8.7,8.73,91000.0,7.3527,7.3696,7.3443,7.3696,91000.0
2012-12-17 12:10:00,8.72,8.74,8.71,8.74,117000.0,7.3611,7.378,7.3527,7.378,117000.0
2012-12-17 12:20:00,8.74,8.74,8.72,8.73,76000.0,7.378,7.378,7.3611,7.3696,76000.0
2012-12-17 12:30:00,8.73,8.75,8.73,8.75,83000.0,7.3696,7.3865,7.3696,7.3865,83000.0
2012-12-17 12:40:00,8.74,8.76,8.74,8.76,89000.0,7.378,7.3949,7.378,7.3949,89000.0
2012-12-17 12:50:00,8.76,8.77,8.74,8.74,104000.0,7.3949,7.4033,7.378,7.378,104000.0
2012-12-17 13:00:00,8.74,8.75,8.73,8.74,60000.0,7.378,7.3865,7.3696,7.378,60000.0
2012-12-17 13:10:00,8.74,8.77,8.74,8.76,83000.0,7.378,7.4033,7.378,7.3949,83000.0
2012-12-17 13:20:00,8.76,8.77,8.75,8.75,114000.0,7.3949,7.4033,7.3865,7.3865,114000.0
2012-12-17 13:30:00,8.75,8.75,8.73,8.73,103000.0,7.3865,7.3865,7.3696,7.3696,103000.0
2012-12-17 13:40:00,8.73,8.74,8.72,8.73,144000.0,7.3696,7.378,7.3611,7.3696,144000.0
2012-12-17 13:50:00,8.72,8.73,8.71,8.71,165000.0,7.3611,7.3696,7.3527,7.3527,165000.0
2012-12-17 14:00:00,8.71,8.71,8.7,8.71,222000.0,7.3527,7.3527,7.3443,7.3527,222000.0
2012-12-17 14:10:00,8.71,8.71,8.68,8.69,284000.0,7.3527,7.3527,7.3274,7.3358,284000.0
2012-12-17 14:20:00,8.69,8.7,8.69,8.69,62000.0,7.3358,7.3443,7.3358,7.3358,62000.0
2012-12-17 14:30:00,8.69,8.69,8.68,8.68,144000.0,7.3358,7.3358,7.3274,7.3274,144000.0
2012-12-17 14:40:00,8.68,8.69,8.68,8.69,102000.0,7.3274,7.3358,7.3274,7.3358,102000.0
2012-12-17 14:50:00,8.69,8.69,8.69,8.69,87000.0,7.3358,7.3358,7.3358,7.3358,87000.0
2012-12-17 15:00:00,8.69,8.69,8.69,8.69,146000.0,7.3358,7.3358,7.3358,7.3358,146000.0
2012-12-17 15:10:00,8.69,8.7,8.69,8.7,280000.0,7.3358,7.3443,7.3358,7.3443,280000.0
2012-12-17 15:20:00,8.7,8.7,8.68,8.68,285000.0,7.3443,7.3443,7.3274,7.3274,285000.0
2012-12-17 15:30:00,8.68,8.69,8.68,8.69,190000.0,7.3274,7.3358,7.3274,7.3358,190000.0
2012-12-17 15:40:00,8.7,8.7,8.68,8.69,409000.0,7.3443,7.3443,7.3274,7.3358,409000.0
2012-12-17 15:50:00,8.7,8.72,8.7,8.72,563000.0,7.3443,7.3611,7.3443,7.3611,563000.0
2012-12-18 09:30:00,9.04,9.04,8.75,8.85,331000.0,7.6313,7.6313,7.3865,7.4709,331000.0
2012-12-18 09:40:00,8.85,8.9,8.84,8.9,299000.0,7.4709,7.5131,7.4624,7.5131,299000.0
2012-12-18 09:50:00,8.89,8.89,8.83,8.84,397000.0,7.5046,7.5046,7.454,7.4624,397000.0
2012-12-18 10:00:00,8.84,8.88,8.83,8.86,165000.0,7.4624,7.4962,7.454,7.4793,165000.0
2012-12-18 10:10:00,8.86,8.87,8.85,8.86,177000.0,7.4793,7.4878,7.4709,7.4793,177000.0
2012-12-18 10:20:00,8.87,8.87,8.81,8.85,150000.0,7.4878,7.4878,7.4371,7.4709,150000.0
2012-12-18 10:30:00,8.84,8.87,8.84,8.86,131000.0,7.4624,7.4878,7.4624,7.4793,131000.0
2012-12-18 10:40:00,8.87,8.88,8.86,8.87,97000.0,7.4878,7.4962,7.4793,7.4878,97000.0
2012-12-18 10:50:00,8.88,8.91,8.86,8.87,343000.0,7.4962,7.5215,7.4793,7.4878,343000.0
2012-12-18 11:00:00,8.87,8.87,8.8,8.81,221000.0,7.4878,7.4878,7.4287,7.4371,221000.0
2012-12-18 11:10:00,8.81,8.83,8.81,8.82,138000.0,7.4371,7.454,7.4371,7.4456,138000.0
2012-12-18 11:20:00,8.82,8.82,8.79,8.8,213000.0,7.4456,7.4456,7.4202,7.4287,213000.0
2012-12-18 11:30:00,8.8,8.8,8.78,8.79,160000.0,7.4287,7.4287,7.4118,7.4202,160000.0
2012-12-18 11:40:00,8.79,8.8,8.78,8.8,105000.0,7.4202,7.4287,7.4118,7.4287,105000.0
2012-12-18 11:50:00,8.8,8.8,8.78,8.79,275000.0,7.4287,7.4287,7.4118,7.4202,275000.0
2012-12-18 12:00:00,8.79,8.79,8.78,8.79,99000.0,7.4202,7.4202,7.4118,7.4202,99000.0
2012-12-18 12:10:00,8.78,8.79,8.77,8.77,139000.0,7.4118,7.4202,7.4033,7.4033,139000.0
2012-12-18 12:20:00,8.77,8.78,8.75,8.75,134000.0,7.4033,7.4118,7.3865,7.3865,134000.0
2012-12-18 12:30:00,8.75,8.77,8.75,8.77,171000.0,7.3865,7.4033,7.3865,7.4033,171000.0
2012-12-18 12:40:00,8.77,8.78,8.76,8.76,150000.0,7.4033,7.4118,7.3949,7.3949,150000.0
2012-12-18 12:50:00,8.76,8.77,8.76,8.76,122000.0,7.3949,7.4033,7.3949,7.3949,122000.0
2012-12-18 13:00:00,8.76,8.78,8.75,8.78,255000.0,7.3949,7.4118,7.3865,7.4118,255000.0
2012-12-18 13:10:00,8.78,8.8,8.77,8.77,102000.0,7.4118,7.4287,7.4033,7.4033,102000.0
2012-12-18 13:20:00,8.76,8.78,8.76,8.77,119000.0,7.3949,7.4118,7.3949,7.4033,119000.0
2012-12-18 13:30:00,8.76,8.79,8.75,8.76,226000.0,7.3949,7.4202,7.3865,7.3949,226000.0
2012-12-18 13:40:00,8.76,8.77,8.75,8.75,515000.0,7.3949,7.4033,7.3865,7.3865,515000.0
2012-12-18 13:50:00,8.75,8.76,8.74,8.76,245000.0,7.3865,7.3949,7.378,7.3949,245000.0
2012-12-18 14:00:00,8.76,8.76,8.73,8.74,261000.0,7.3949,7.3949,7.3696,7.378,261000.0
2012-12-18 14:10:00,8.74,8.75,8.73,8.73,422000.0,7.378,7.3865,7.3696,7.3696,422000.0
2012-12-18 14:20:00,8.73,8.73,8.71,8.71,279000.0,7.3696,7.3696,7.3527,7.3527,279000.0
2012-12-18 14:30:00,8.71,8.73,8.71,8.71,293000.0,7.3527,7.3696,7.3527,7.3527,293000.0
2012-12-18 14:40:00,8.71,8.71,8.7,8.7,437000.0,7.3527,7.3527,7.3443,7.3443,437000.0
2012-12-18 14:50:00,8.7,8.7,8.68,8.69,673000.0,7.3443,7.3443,7.3274,7.3358,673000.0
2012-12-18 15:00:00,8.69,8.7,8.68,8.69,364000.0,7.3358,7.3443,7.3274,7.3358,364000.0
2012-12-18 15:10:00,8.69,8.7,8.69,8.69,352000.0,7.3358,7.3443,7.3358,7.3358,352000.0
2012-12-18 15:20:00,8.69,8.69,8.69,8.69,320000.0,7.3358,7.3358,7.3358,7.3358,320000.0
2012-12-18 15:30:00,8.69,8.7,8.69,8.69,344000.0,7.3358,7.3443,7.3358,7.3358,344000.0
2012-12-18 15:40:00,8.69,8.69,8.67,8.68,539000.0,7.3358,7.3358,7.3189,7.3274,539000.0
2012-12-18 15:50:00,8.68,8.69,8.67,8.69,769000.0,7.3274,7.3358,7.3189,7.3358,769000.0
2012-12-19 09:30:00,8.77,8.77,8.69,8.76,502000.0,7.4033,7.4033,7.3358,7.3949,502000.0
2012-12-19 09:40:00,8.75,8.75,8.72,8.73,270000.0,7.3865,7.3865,7.3611,7.3696,270000.0
2012-12-19 09:50:00,8.71,8.79,8.71,8.76,260000.0,7.3527,7.4202,7.3527,7.3949,260000.0
2012-12-19 10:00:00,8.75,8.76,8.74,8.75,246000.0,7.3865,7.3949,7.378,7.3865,246000.0
2012-12-19 10:10:00,8.75,8.77,8.74,8.77,441000.0,7.3865,7.4033,7.378,7.4033,441000.0
2012-12-19 10:20:00,8.77,8.8,8.77,8.8,507000.0,7.4033,7.4287,7.4033,7.4287,507000.0
2012-12-19 10:30:00,8.79,8.83,8.79,8.83,177000.0,7.4202,7.454,7.4202,7.454,177000.0
2012-12-19 10:40:00,8.83,8.86,8.82,8.84,214000.0,7.454,7.4793,7.4456,7.4624,214000.0
2012-12-19 10:50:00,8.85,8.85,8.83,8.84,315000.0,7.4709,7.4709,7.454,7.4624,315000.0
2012-12-19 11:00:00,8.85,8.9,8.84,8.88,325000.0,7.4709,7.5131,7.4624,7.4962,325000.0
2012-12-19 11:10:00,8.88,8.89,8.88,8.89,224000.0,7.4962,7.5046,7.4962,7.5046,224000.0
2012-12-19 11:20:00,8.89,8.9,8.88,8.88,103000.0,7.5046,7.5131,7.4962,7.4962,103000.0
2012-12-19 11:30:00,8.88,8.92,8.88,8.92,172000.0,7.4962,7.53,7.4962,7.53,172000.0
2012-12-19 11:40:00,8.91,8.91,8.9,8.91,126000.0,7.5215,7.5215,7.5131,7.5215,126000.0
2012-12-19 11:50:00,8.91,8.92,8.89,8.9,130000.0,7.5215,7.53,7.5046,7.5131,130000.0
2012-12-19 12:00:00,8.9,8.91,8.89,8.9,154000.0,7.5131,7.5215,7.5046,7.5131,154000.0
2012-12-19 12:10:00,8.9,8.92,8.89,8.89,110000.0,7.5131,7.53,7.5046,7.5046,110000.0
2012-12-19 12:20:00,8.88,8.9,8.88,8.9,87000.0,7.4962,7.5131,7.4962,7.5131,87000.0
2012-12-19 12:30:00,8.91,8.91,8.89,8.91,98000.0,7.5215,7.5215,7.5046,7.5215,98000.0
2012-12-19 12:40:00,8.9,8.92,8.9,8.91,98000.0,7.5131,7.53,7.5131,7.5215,98000.0
2012-12-19 12:50:00,8.9,8.9,8.89,8.9,98000.0,7.5131,7.5131,7.5046,7.5131,98000.0
2012-12-19 13:00:00,8.9,8.9,8.89,8.9,277000.0,7.5131,7.5131,7.5046,7.5131,277000.0
2012-12-19 13:10:00,8.9,8.9,8.88,8.9,212000.0,7.5131,7.5131,7.4962,7.5131,212000.0
2012-12-19 13:20:00,8.9,8.91,8.89,8.9,170000.0,7.5131,7.5215,7.5046,7.5131,170000.0
2012-12-19 13:30:00,8.9,8.91,8.9,8.9,134000.0,7.5131,7.5215,7.5131,7.5131,134000.0
2012-12-19 13:40:00,8.9,8.9,8.9,8.9,234000.0,7.5131,7.5131,7.5131,7.5131,234000.0
2012-12-19 13:50:00,8.9,8.92,8.9,8.91,74000.0,7.5131,7.53,7.5131,7.5215,74000.0
2012-12-19 14:00:00,8.91,8.91,8.9,8.9,160000.0,7.5215,7.5215,7.5131,7.5131,160000.0
2012-12-19 14:10:00,8.9,8.91,8.89,8.9,143000.0,7.5131,7.5215,7.5046,7.5131,143000.0
2012-12-19 14:20:00,8.9,8.91,8.9,8.9,121000.0,7.5131,7.5215,7.5131,7.5131,121000.0
2012-12-19 14:30:00,8.9,8.9,8.89,8.9,218000.0,7.5131,7.5131,7.5046,7.5131,218000.0
2012-12-19 14:40:00,8.9,8.91,8.9,8.9,192000.0,7.5131,7.5215,7.5131,7.5131,192000.0
2012-12-19 14:50:00,8.9,8.9,8.9,8.9,320000.0,7.5131,7.5131,7.5131,7.5131,320000.0
2012-12-19 15:00:00,8.9,8.91,8.9,8.9,213000.0,7.5131,7.5215,7.5131,7.5131,213000.0
2012-12-19 15:10:00,8.9,8.91,8.88,8.89,503000.0,7.5131,7.5215,7.4962,7.5046,503000.0
2012-12-19 15:20:00,8.88,8.9,8.87,8.88,228000.0,7.4962,7.5131,7.4878,7.4962,228000.0
2012-12-19 15:30:00,8.87,8.89,8.87,8.89,230000.0,7.4878,7.5046,7.4878,7.5046,230000.0
2012-12-19 15:40:00,8.89,8.9,8.88,8.89,345000.0,7.5046,7.5131,7.4962,7.5046,345000.0
2012-12-19 15:50:00,8.89,8.89,8.87,8.88,1046000.0,7.5046,7.5046,7.4878,7.4962,1046000.0
2012-12-20 09:30:00,8.94,8.94,8.83,8.84,253000.0,7.5469,7.5469,7.454,7.4624,253000.0
2012-12-20 09:40:00,8.85,8.87,8.84,8.85,256000.0,7.4709,7.4878,7.4624,7.4709,256000.0
2012-12-20 09:50:00,8.85,8.85,8.81,8.82,694000.0,7.4709,7.4709,7.4371,7.4456,694000.0
2012-12-20 10:00:00,8.82,8.83,8.79,8.81,101000.0,7.4456,7.454,7.4202,7.4371,101000.0
2012-12-20 10:10:00,8.81,8.83,8.8,8.8,124000.0,7.4371,7.454,7.4287,7.4287,124000.0
2012-12-20 10:20:00,8.8,8.81,8.77,8.77,149000.0,7.4287,7.4371,7.4033,7.4033,149000.0
2012-12-20 10:30:00,8.77,8.81,8.76,8.79,135000.0,7.4033,7.4371,7.3949,7.4202,135000.0
2012-12-20 10:40:00,8.79,8.81,8.79,8.8,78000.0,7.4202,7.4371,7.4202,7.4287,78000.0
2012-12-20 10:50:00,8.8,8.82,8.79,8.81,115000.0,7.4287,7.4456,7.4202,7.4371,115000.0
2012-12-20 11:00:00,8.81,8.82,8.81,8.81,83000.0,7.4371,7.4456,7.4371,7.4371,83000.0
2012-12-20 11:10:00,8.81,8.82,8.81,8.81,76000.0,7.4371,7.4456,7.4371,7.4371,76000.0
2012-12-20 11:20:00,8.81,8.83,8.81,8.82,110000.0,7.4371,7.454,7.4371,7.4456,110000.0
2012-12-20 11:30:00,8.83,8.84,8.82,8.84,84000.0,7.454,7.4624,7.4456,7.4624,84000.0
2012-12-20 11:40:00,8.84,8.86,8.83,8.86,172000.0,7.4624,7.4793,7.454,7.4793,172000.0
2012-12-20 11:50:00,8.85,8.86,8.85,8.86,96000.0,7.4709,7.4793,7.4709,7.4793,96000.0
2012-12-20 12:00:00,8.86,8.89,8.86,8.89,266000.0,7.4793,7.5046,7.4793,7.5046,266000.0
2012-12-20 12:10:00,8.89,8.9,8.88,8.89,111000.0,7.5046,7.5131,7.4962,7.5046,111000.0
2012-12-20 12:20:00,8.89,8.9,8.88,8.88,120000.0,7.5046,7.5131,7.4962,7.4962,120000.0
2012-12-20 12:30:00,8.88,8.9,8.88,8.89,112000.0,7.4962,7.5131,7.4962,7.5046,112000.0
2012-12-20 12:40:00,8.89,8.9,8.89,8.89,58000.0,7.5046,7.5131,7.5046,7.5046,58000.0
2012-12-20 12:50:00,8.89,8.9,8.89,8.9,121000.0,7.5046,7.5131,7.5046,7.5131,121000.0
2012-12-20 13:00:00,8.9,8.9,8.89,8.9,103000.0,7.5131,7.5131,7.5046,7.5131,103000.0
2012-12-20 13:10:00,8.91,8.91,8.89,8.9,110000.0,7.5215,7.5215,7.5046,7.5131,110000.0
2012-12-20 13:20:00,8.9,8.9,8.89,8.9,96000.0,7.5131,7.5131,7.5046,7.5131,96000.0
2012-12-20 13:30:00,8.9,8.92,8.9,8.92,161000.0,7.5131,7.53,7.5131,7.53,161000.0
2012-12-20 13:40:00,8.92,8.93,8.91,8.91,131000.0,7.53,7.5384,7.5215,7.5215,131000.0
2012-12-20 13:50:00,8.91,8.92,8.9,8.91,164000.0,7.5215,7.53,7.5131,7.5215,164000.0
2012-12-20 14:00:00,8.92,8.92,8.9,8.9,183000.0,7.53,7.53,7.5131,7.5131,183000.0
2012-12-20 14:10:00,8.9,8.92,8.9,8.92,178000.0,7.5131,7.53,7.5131,7.53,178000.0
2012-12-20 14:20:00,8.91,8.92,8.9,8.9,138000.0,7.5215,7.53,7.5131,7.5131,138000.0
2012-12-20 14:30:00,8.9,8.91,8.9,8.9,104000.0,7.5131,7.5215,7.5131,7.5131,104000.0
2012-12-20 14:40:00,8.9,8.91,8.9,8.91,133000.0,7.5131,7.5215,7.5131,7.5215,133000.0
2012-12-20 14:50:00,8.9,8.91,8.9,8.9,128000.0,7.5131,7.5215,7.5131,7.5131,128000.0
2012-12-20 15:00:00,8.9,8.9,8.88,8.88,179000.0,7.5131,7.5131,7.4962,7.4962,179000.0
2012-12-20 15:10:00,8.88,8.89,8.87,8.88,294000.0,7.4962,7.5046,7.4878,7.4962,294000.0
2012-12-20 15:20:00,8.88,8.9,8.88,8.9,337000.0,7.4962,7.5131,7.4962,7.5131,337000.0
2012-12-20 15:30:00,8.9,8.9,8.87,8.88,397000.0,7.5131,7.5131,7.4878,7.4962,397000.0
2012-12-20 15:40:00,8.88,8.9,8.88,8.89,348000.0,7.4962,7.5131,7.4962,7.5046,348000.0
2012-12-20 15:50:00,8.89,8.91,8.89,8.9,609000.0,7.5046,7.5215,7.5046,7.5131,609000.0
2012-12-21 09:30:00,8.83,8.93,8.72,8.78,1825000.0,7.454,7.5384,7.3611,7.4118,1825000.0
2012-12-21 09:40:00,8.79,8.82,8.78,8.81,142000.0,7.4202,7.4456,7.4118,7.4371,142000.0
2012-12-21 09:50:00,8.8,8.82,8.79,8.81,92000.0,7.4287,7.4456,7.4202,7.4371,92000.0
2012-12-21 10:00:00,8.81,8.81,8.78,8.8,146000.0,7.4371,7.4371,7.4118,7.4287,146000.0
2012-12-21 10:10:00,8.8,8.82,8.78,8.82,82000.0,7.4287,7.4456,7.4118,7.4456,82000.0
2012-12-21 10:20:00,8.81,8.84,8.8,8.83,79000.0,7.4371,7.4624,7.4287,7.454,79000.0
2012-12-21 10:30:00,8.83,8.85,8.82,8.82,40000.0,7.454,7.4709,7.4456,7.4456,40000.0
2012-12-21 10:40:00,8.82,8.82,8.8,8.82,45000.0,7.4456,7.4456,7.4287,7.4456,45000.0
2012-12-21 10:50:00,8.82,8.84,8.82,8.84,47000.0,7.4456,7.4624,7.4456,7.4624,47000.0
2012-12-21 11:00:00,8.84,8.85,8.82,8.83,74000.0,7.4624,7.4709,7.4456,7.454,74000.0
2012-12-21 11:10:00,8.83,8.84,8.8,8.82,179000.0,7.454,7.4624,7.4287,7.4456,179000.0
2012-12-21 11:20:00,8.82,8.83,8.81,8.82,81000.0,7.4456,7.454,7.4371,7.4456,81000.0
2012-12-21 11:30:00,8.82,8.83,8.81,8.81,249000.0,7.4456,7.454,7.4371,7.4371,249000.0
2012-12-21 11:40:00,8.81,8.82,8.8,8.82,68000.0,7.4371,7.4456,7.4287,7.4456,68000.0
2012-12-21 11:50:00,8.82,8.82,8.78,8.8,151000.0,7.4456,7.4456,7.4118,7.4287,151000.0
2012-12-21 12:00:00,8.8,8.82,8.79,8.81,80000.0,7.4287,7.4456,7.4202,7.4371,80000.0
2012-12-21 12:10:00,8.81,8.82,8.81,8.81,153000.0,7.4371,7.4456,7.4371,7.4371,153000.0
2012-12-21 12:20:00,8.81,8.81,8.81,8.81,31000.0,7.4371,7.4371,7.4371,7.4371,31000.0
2012-12-21 12:30:00,8.81,8.81,8.81,8.81,46000.0,7.4371,7.4371,7.4371,7.4371,46000.0
2012-12-21 12:40:00,8.81,8.81,8.8,8.81,75000.0,7.4371,7.4371,7.4287,7.4371,75000.0
2012-12-21 12:50:00,8.81,8.83,8.8,8.82,45000.0,7.4371,7.454,7.4287,7.4456,45000.0
2012-12-21 13:00:00,8.83,8.85,8.82,8.84,129000.0,7.454,7.4709,7.4456,7.4624,129000.0
2012-12-21 13:10:00,8.84,8.84,8.81,8.82,45000.0,7.4624,7.4624,7.4371,7.4456,45000.0
2012-12-21 13:20:00,8.81,8.82,8.8,8.81,96000.0,7.4371,7.4456,7.4287,7.4371,96000.0
2012-12-21 13:30:00,8.81,8.82,8.81,8.82,53000.0,7.4371,7.4456,7.4371,7.4456,53000.0
2012-12-21 13:40:00,8.82,8.83,8.81,8.81,71000.0,7.4456,7.454,7.4371,7.4371,71000.0
2012-12-21 13:50:00,8.81,8.82,8.81,8.81,289000.0,7.4371,7.4456,7.4371,7.4371,289000.0
2012-12-21 14:00:00,8.81,8.82,8.81,8.81,137000.0,7.4371,7.4456,7.4371,7.4371,137000.0
2012-12-21 14:10:00,8.81,8.81,8.8,8.8,61000.0,7.4371,7.4371,7.4287,7.4287,61000.0
2012-12-21 14:20:00,8.8,8.82,8.8,8.81,88000.0,7.4287,7.4456,7.4287,7.4371,88000.0
2012-12-21 14:30:00,8.81,8.82,8.81,8.82,122000.0,7.4371,7.4456,7.4371,7.4456,122000.0
2012-12-21 14:40:00,8.82,8.83,8.82,8.83,104000.0,7.4456,7.454,7.4456,7.454,104000.0
2012-12-21 14:50:00,8.83,8.83,8.82,8.82,94000.0,7.454,7.454,7.4456,7.4456,94000.0
2012-12-21 15:00:00,8.82,8.83,8.82,8.82,216000.0,7.4456,7.454,7.4456,7.4456,216000.0
2012-12-21 15:10:00,8.82,8.83,8.82,8.82,148000.0,7.4456,7.454,7.4456,7.4456,148000.0
2012-12-21 15:20:00,8.83,8.83,8.81,8.82,269000.0,7.454,7.454,7.4371,7.4456,269000.0
2012-12-21 15:30:00,8.82,8.84,8.82,8.83,217000.0,7.4456,7.4624,7.4456,7.454,217000.0
2012-12-21 15:40:00,8.83,8.83,8.82,8.83,533000.0,7.454,7.454,7.4456,7.454,533000.0
2012-12-21 15:50:00,8.83,8.83,8.78,8.81,1533000.0,7.454,7.454,7.4118,7.4371,1533000.0
2012-12-24 09:30:00,8.85,8.9,8.8,8.88,174000.0,7.4709,7.5131,7.4287,7.4962,174000.0
2012-12-24 09:40:00,8.9,8.93,8.88,8.89,174000.0,7.5131,7.5384,7.4962,7.5046,174000.0
2012-12-24 09:50:00,8.89,8.93,8.88,8.9,33000.0,7.5046,7.5384,7.4962,7.5131,33000.0
2012-12-24 10:00:00,8.9,8.91,8.88,8.89,92000.0,7.5131,7.5215,7.4962,7.5046,92000.0
2012-12-24 10:10:00,8.88,8.88,8.87,8.87,48000.0,7.4962,7.4962,7.4878,7.4878,48000.0
2012-12-24 10:20:00,8.87,8.88,8.85,8.86,77000.0,7.4878,7.4962,7.4709,7.4793,77000.0
2012-12-24 10:30:00,8.84,8.87,8.84,8.87,175000.0,7.4624,7.4878,7.4624,7.4878,175000.0
2012-12-24 10:40:00,8.86,8.87,8.84,8.84,324000.0,7.4793,7.4878,7.4624,7.4624,324000.0
2012-12-24 10:50:00,8.83,8.83,8.82,8.83,39000.0,7.454,7.454,7.4456,7.454,39000.0
2012-12-24 11:00:00,8.83,8.84,8.83,8.84,275000.0,7.454,7.4624,7.454,7.4624,275000.0
2012-12-24 11:10:00,8.85,8.85,8.82,8.83,166000.0,7.4709,7.4709,7.4456,7.454,166000.0
2012-12-24 11:20:00,8.83,8.84,8.82,8.84,28000.0,7.454,7.4624,7.4456,7.4624,28000.0
2012-12-24 11:30:00,8.84,8.85,8.82,8.82,51000.0,7.4624,7.4709,7.4456,7.4456,51000.0
2012-12-24 11:40:00,8.82,8.83,8.82,8.82,38000.0,7.4456,7.454,7.4456,7.4456,38000.0
2012-12-24 11:50:00,8.82,8.83,8.8,8.82,40000.0,7.4456,7.454,7.4287,7.4456,40000.0
2012-12-24 12:00:00,8.82,8.82,8.81,8.82,6000.0,7.4456,7.4456,7.4371,7.4456,6000.0
2012-12-24 12:10:00,8.82,8.82,8.81,8.81,65000.0,7.4456,7.4456,7.4371,7.4371,65000.0
2012-12-24 12:20:00,8.81,8.82,8.81,8.82,18000.0,7.4371,7.4456,7.4371,7.4456,18000.0
2012-12-24 12:30:00,8.82,8.83,8.82,8.83,72000.0,7.4456,7.454,7.4456,7.454,72000.0
2012-12-24 12:40:00,8.83,8.83,8.8,8.81,128000.0,7.454,7.454,7.4287,7.4371,128000.0
2012-12-24 12:50:00,8.82,8.82,8.78,8.81,294000.0,7.4456,7.4456,7.4118,7.4371,294000.0
2012-12-26 09:30:00,8.8,8.81,8.75,8.78,117000.0,7.4287,7.4371,7.3865,7.4118,117000.0
2012-12-26 09:40:00,8.8,8.83,8.78,8.81,469000.0,7.4287,7.454,7.4118,7.4371,469000.0
2012-12-26 09:50:00,8.81,8.81,8.78,8.79,25000.0,7.4371,7.4371,7.4118,7.4202,25000.0
2012-12-26 10:00:00,8.79,8.81,8.79,8.79,93000.0,7.4202,7.4371,7.4202,7.4202,93000.0
2012-12-26 10:10:00,8.79,8.8,8.78,8.79,66000.0,7.4202,7.4287,7.4118,7.4202,66000.0
2012-12-26 10:20:00,8.79,8.82,8.78,8.81,106000.0,7.4202,7.4456,7.4118,7.4371,106000.0
2012-12-26 10:30:00,8.81,8.81,8.79,8.8,47000.0,7.4371,7.4371,7.4202,7.4287,47000.0
2012-12-26 10:40:00,8.8,8.8,8.76,8.76,56000.0,7.4287,7.4287,7.3949,7.3949,56000.0
2012-12-26 10:50:00,8.76,8.76,8.74,8.75,72000.0,7.3949,7.3949,7.378,7.3865,72000.0
2012-12-26 11:00:00,8.75,8.75,8.69,8.69,125000.0,7.3865,7.3865,7.3358,7.3358,125000.0
2012-12-26 11:10:00,8.7,8.74,8.69,8.73,72000.0,7.3443,7.378,7.3358,7.3696,72000.0
2012-12-26 11:20:00,8.73,8.73,8.71,8.72,210000.0,7.3696,7.3696,7.3527,7.3611,210000.0
2012-12-26 11:30:00,8.71,8.73,8.7,8.72,92000.0,7.3527,7.3696,7.3443,7.3611,92000.0
2012-12-26 11:40:00,8.72,8.73,8.71,8.71,84000.0,7.3611,7.3696,7.3527,7.3527,84000.0
2012-12-26 11:50:00,8.72,8.73,8.71,8.72,41000.0,7.3611,7.3696,7.3527,7.3611,41000.0
2012-12-26 12:00:00,8.73,8.73,8.7,8.72,119000.0,7.3696,7.3696,7.3443,7.3611,119000.0
2012-12-26 12:10:00,8.71,8.72,8.7,8.72,116000.0,7.3527,7.3611,7.3443,7.3611,116000.0
2012-12-26 12:20:00,8.71,8.73,8.71,8.72,132000.0,7.3527,7.3696,7.3527,7.3611,132000.0
2012-12-26 12:30:00,8.72,8.72,8.7,8.7,119000.0,7.3611,7.3611,7.3443,7.3443,119000.0
2012-12-26 12:40:00,8.7,8.71,8.69,8.69,49000.0,7.3443,7.3527,7.3358,7.3358,49000.0
2012-12-26 12:50:00,8.69,8.73,8.69,8.72,321000.0,7.3358,7.3696,7.3358,7.3611,321000.0
2012-12-26 13:00:00,8.72,8.73,8.7,8.7,175000.0,7.3611,7.3696,7.3443,7.3443,175000.0
2012-12-26 13:10:00,8.7,8.71,8.7,8.71,27000.0,7.3443,7.3527,7.3443,7.3527,27000.0
2012-12-26 13:20:00,8.71,8.72,8.7,8.71,60000.0,7.3527,7.3611,7.3443,7.3527,60000.0
2012-12-26 13:30:00,8.7,8.71,8.69,8.71,121000.0,7.3443,7.3527,7.3358,7.3527,121000.0
2012-12-26 13:40:00,8.71,8.71,8.7,8.7,48000.0,7.3527,7.3527,7.3443,7.3443,48000.0
2012-12-26 13:50:00,8.69,8.7,8.69,8.7,50000.0,7.3358,7.3443,7.3358,7.3443,50000.0
2012-12-26 14:00:00,8.69,8.71,8.69,8.7,60000.0,7.3358,7.3527,7.3358,7.3443,60000.0
2012-12-26 14:10:00,8.71,8.72,8.71,8.72,90000.0,7.3527,7.3611,7.3527,7.3611,90000.0
2012-12-26 14:20:00,8.72,8.72,8.71,8.71,187000.0,7.3611,7.3611,7.3527,7.3527,187000.0
2012-12-26 14:30:00,8.71,8.72,8.71,8.71,61000.0,7.3527,7.3611,7.3527,7.3527,61000.0
2012-12-26 14:40:00,8.71,8.72,8.71,8.72,73000.0,7.3527,7.3611,7.3527,7.3611,73000.0
2012-12-26 14:50:00,8.72,8.73,8.71,8.72,288000.0,7.3611,7.3696,7.3527,7.3611,288000.0
2012-12-26 15:00:00,8.72,8.73,8.71,8.72,373000.0,7.3611,7.3696,7.3527,7.3611,373000.0
2012-12-26 15:10:00,8.72,8.73,8.72,8.72,88000.0,7.3611,7.3696,7.3611,7.3611,88000.0
2012-12-26 15:20:00,8.72,8.73,8.72,8.72,132000.0,7.3611,7.3696,7.3611,7.3611,132000.0
2012-12-26 15:30:00,8.72,8.73,8.72,8.72,163000.0,7.3611,7.3696,7.3611,7.3611,163000.0
2012-12-26 15:40:00,8.72,8.72,8.7,8.7,191000.0,7.3611,7.3611,7.3443,7.3443,191000.0
2012-12-26 15:50:00,8.7,8.72,8.7,8.71,337000.0,7.3443,7.3611,7.3443,7.3527,337000.0
2012-12-27 09:30:00,8.69,8.72,8.65,8.71,154000.0,7.3358,7.3611,7.302,7.3527,154000.0
2012-12-27 09:40:00,8.71,8.76,8.71,8.74,58000.0,7.3527,7.3949,7.3527,7.378,58000.0
2012-12-27 09:50:00,8.74,8.74,8.73,8.73,57000.0,7.378,7.378,7.3696,7.3696,57000.0
2012-12-27 10:00:00,8.72,8.74,8.72,8.74,45000.0,7.3611,7.378,7.3611,7.378,45000.0
2012-12-27 10:10:00,8.72,8.74,8.71,8.72,79000.0,7.3611,7.378,7.3527,7.3611,79000.0
2012-12-27 10:20:00,8.72,8.72,8.68,8.69,99000.0,7.3611,7.3611,7.3274,7.3358,99000.0
2012-12-27 10:30:00,8.69,8.7,8.68,8.7,147000.0,7.3358,7.3443,7.3274,7.3443,147000.0
2012-12-27 10:40:00,8.7,8.73,8.69,8.73,58000.0,7.3443,7.3696,7.3358,7.3696,58000.0
2012-12-27 10:50:00,8.73,8.74,8.71,8.71,32000.0,7.3696,7.378,7.3527,7.3527,32000.0
2012-12-27 11:00:00,8.71,8.72,8.7,8.7,34000.0,7.3527,7.3611,7.3443,7.3443,34000.0
2012-12-27 11:10:00,8.7,8.72,8.7,8.71,56000.0,7.3443,7.3611,7.3443,7.3527,56000.0
2012-12-27 11:20:00,8.7,8.71,8.69,8.7,48000.0,7.3443,7.3527,7.3358,7.3443,48000.0
2012-12-27 11:30:00,8.7,8.7,8.69,8.7,109000.0,7.3443,7.3443,7.3358,7.3443,109000.0
2012-12-27 11:40:00,8.7,8.7,8.7,8.7,32000.0,7.3443,7.3443,7.3443,7.3443,32000.0
2012-12-27 11:50:00,8.7,8.7,8.68,8.7,71000.0,7.3443,7.3443,7.3274,7.3443,71000.0
2012-12-27 12:00:00,8.7,8.7,8.68,8.69,136000.0,7.3443,7.3443,7.3274,7.3358,136000.0
2012-12-27 12:10:00,8.69,8.69,8.66,8.66,74000.0,7.3358,7.3358,7.3105,7.3105,74000.0
2012-12-27 12:20:00,8.66,8.67,8.65,8.67,71000.0,7.3105,7.3189,7.302,7.3189,71000.0
2012-12-27 12:30:00,8.67,8.67,8.65,8.67,133000.0,7.3189,7.3189,7.302,7.3189,133000.0
2012-12-27 12:40:00,8.68,8.68,8.67,8.68,58000.0,7.3274,7.3274,7.3189,7.3274,58000.0
2012-12-27 12:50:00,8.68,8.69,8.67,8.69,97000.0,7.3274,7.3358,7.3189,7.3358,97000.0
2012-12-27 13:00:00,8.68,8.72,8.68,8.71,114000.0,7.3274,7.3611,7.3274,7.3527,114000.0
2012-12-27 13:10:00,8.71,8.73,8.71,8.72,62000.0,7.3527,7.3696,7.3527,7.3611,62000.0
2012-12-27 13:20:00,8.72,8.72,8.7,8.7,331000.0,7.3611,7.3611,7.3443,7.3443,331000.0
2012-12-27 13:30:00,8.71,8.71,8.7,8.7,96000.0,7.3527,7.3527,7.3443,7.3443,96000.0
2012-12-27 13:40:00,8.7,8.72,8.7,8.71,122000.0,7.3443,7.3611,7.3443,7.3527,122000.0
2012-12-27 13:50:00,8.7,8.72,8.7,8.7,60000.0,7.3443,7.3611,7.3443,7.3443,60000.0
2012-12-27 14:00:00,8.7,8.71,8.7,8.7,38000.0,7.3443,7.3527,7.3443,7.3443,38000.0
2012-12-27 14:10:00,8.7,8.72,8.69,8.72,109000.0,7.3443,7.3611,7.3358,7.3611,109000.0
2012-12-27 14:20:00,8.71,8.71,8.7,8.71,33000.0,7.3527,7.3527,7.3443,7.3527,33000.0
2012-12-27 14:30:00,8.71,8.71,8.7,8.71,72000.0,7.3527,7.3527,7.3443,7.3527,72000.0
2012-12-27 14:40:00,8.71,8.75,8.71,8.73,118000.0,7.3527,7.3865,7.3527,7.3696,118000.0
2012-12-27 14:50:00,8.73,8.75,8.73,8.74,107000.0,7.3696,7.3865,7.3696,7.378,107000.0
2012-12-27 15:00:00,8.75,8.77,8.74,8.76,128000.0,7.3865,7.4033,7.378,7.3949,128000.0
2012-12-27 15:10:00,8.77,8.78,8.76,8.78,70000.0,7.4033,7.4118,7.3949,7.4118,70000.0
2012-12-27 15:20:00,8.78,8.8,8.78,8.78,112000.0,7.4118,7.4287,7.4118,7.4118,112000.0
2012-12-27 15:30:00,8.78,8.79,8.77,8.77,128000.0,7.4118,7.4202,7.4033,7.4033,128000.0
2012-12-27 15:40:00,8.78,8.79,8.78,8.78,156000.0,7.4118,7.4202,7.4118,7.4118,156000.0
2012-12-27 15:50:00,8.78,8.79,8.76,8.77,267000.0,7.4118,7.4202,7.3949,7.4033,267000.0
2012-12-28 09:30:00,8.73,8.76,8.58,8.71,371000.0,7.3696,7.3949,7.243,7.3527,371000.0
2012-12-28 09:40:00,8.7,8.75,8.69,8.72,166000.0,7.3443,7.3865,7.3358,7.3611,166000.0
2012-12-28 09:50:00,8.72,8.75,8.72,8.75,48000.0,7.3611,7.3865,7.3611,7.3865,48000.0
2012-12-28 10:00:00,8.73,8.75,8.72,8.73,44000.0,7.3696,7.3865,7.3611,7.3696,44000.0
2012-12-28 10:10:00,8.72,8.74,8.7,8.74,73000.0,7.3611,7.378,7.3443,7.378,73000.0
2012-12-28 10:20:00,8.75,8.76,8.73,8.75,25000.0,7.3865,7.3949,7.3696,7.3865,25000.0
2012-12-28 10:30:00,8.75,8.76,8.74,8.74,19000.0,7.3865,7.3949,7.378,7.378,19000.0
2012-12-28 10:40:00,8.75,8.78,8.75,8.75,66000.0,7.3865,7.4118,7.3865,7.3865,66000.0
2012-12-28 10:50:00,8.74,8.76,8.74,8.75,22000.0,7.378,7.3949,7.378,7.3865,22000.0
2012-12-28 11:00:00,8.76,8.76,8.73,8.73,89000.0,7.3949,7.3949,7.3696,7.3696,89000.0
2012-12-28 11:10:00,8.72,8.73,8.71,8.71,48000.0,7.3611,7.3696,7.3527,7.3527,48000.0
2012-12-28 11:20:00,8.72,8.73,8.72,8.72,45000.0,7.3611,7.3696,7.3611,7.3611,45000.0
2012-12-28 11:30:00,8.72,8.73,8.72,8.72,52000.0,7.3611,7.3696,7.3611,7.3611,52000.0
2012-12-28 11:40:00,8.73,8.73,8.72,8.72,27000.0,7.3696,7.3696,7.3611,7.3611,27000.0
2012-12-28 11:50:00,8.72,8.73,8.72,8.73,38000.0,7.3611,7.3696,7.3611,7.3696,38000.0
2012-12-28 12:00:00,8.72,8.75,8.72,8.74,42000.0,7.3611,7.3865,7.3611,7.378,42000.0
2012-12-28 12:10:00,8.74,8.77,8.73,8.76,33000.0,7.378,7.4033,7.3696,7.3949,33000.0
2012-12-28 12:20:00,8.76,8.78,8.76,8.78,51000.0,7.3949,7.4118,7.3949,7.4118,51000.0
2012-12-28 12:30:00,8.78,8.79,8.77,8.77,28000.0,7.4118,7.4202,7.4033,7.4033,28000.0
2012-12-28 12:40:00,8.78,8.79,8.76,8.76,31000.0,7.4118,7.4202,7.3949,7.3949,31000.0
2012-12-28 12:50:00,8.76,8.78,8.76,8.78,25000.0,7.3949,7.4118,7.3949,7.4118,25000.0
2012-12-28 13:00:00,8.78,8.8,8.78,8.79,62000.0,7.4118,7.4287,7.4118,7.4202,62000.0
2012-12-28 13:10:00,8.79,8.83,8.79,8.82,44000.0,7.4202,7.454,7.4202,7.4456,44000.0
2012-12-28 13:20:00,8.82,8.84,8.82,8.84,57000.0,7.4456,7.4624,7.4456,7.4624,57000.0
2012-12-28 13:30:00,8.83,8.85,8.83,8.85,53000.0,7.454,7.4709,7.454,7.4709,53000.0
2012-12-28 13:40:00,8.84,8.85,8.83,8.83,61000.0,7.4624,7.4709,7.454,7.454,61000.0
2012-12-28 13:50:00,8.83,8.84,8.82,8.82,51000.0,7.454,7.4624,7.4456,7.4456,51000.0
2012-12-28 14:00:00,8.82,8.82,8.8,8.81,51000.0,7.4456,7.4456,7.4287,7.4371,51000.0
2012-12-28 14:10:00,8.81,8.81,8.79,8.81,153000.0,7.4371,7.4371,7.4202,7.4371,153000.0
2012-12-28 14:20:00,8.81,8.82,8.81,8.81,60000.0,7.4371,7.4456,7.4371,7.4371,60000.0
2012-12-28 14:30:00,8.81,8.81,8.8,8.81,56000.0,7.4371,7.4371,7.4287,7.4371,56000.0
2012-12-28 14:40:00,8.8,8.82,8.8,8.81,63000.0,7.4287,7.4456,7.4287,7.4371,63000.0
2012-12-28 14:50:00,8.82,8.82,8.8,8.8,55000.0,7.4456,7.4456,7.4287,7.4287,55000.0
2012-12-28 15:00:00,8.8,8.81,8.8,8.8,31000.0,7.4287,7.4371,7.4287,7.4287,31000.0
2012-12-28 15:10:00,8.8,8.82,8.8,8.82,101000.0,7.4287,7.4456,7.4287,7.4456,101000.0
2012-12-28 15:20:00,8.82,8.82,8.8,8.81,87000.0,7.4456,7.4456,7.4287,7.4371,87000.0
2012-12-28 15:30:00,8.81,8.82,8.78,8.78,256000.0,7.4371,7.4456,7.4118,7.4118,256000.0
2012-12-28 15:40:00,8.78,8.8,8.76,8.77,155000.0,7.4118,7.4287,7.3949,7.4033,155000.0
2012-12-28 15:50:00,8.77,8.77,8.75,8.75,376000.0,7.4033,7.4033,7.3865,7.3865,376000.0
2012-12-31 09:30:00,8.72,8.73,8.63,8.73,216000.0,7.3611,7.3696,7.2852,7.3696,216000.0
2012-12-31 09:40:00,8.74,8.77,8.7,8.73,233000.0,7.378,7.4033,7.3443,7.3696,233000.0
2012-12-31 09:50:00,8.73,8.76,8.72,8.76,80000.0,7.3696,7.3949,7.3611,7.3949,80000.0
2012-12-31 10:00:00,8.76,8.77,8.74,8.75,102000.0,7.3949,7.4033,7.378,7.3865,102000.0
2012-12-31 10:10:00,8.74,8.76,8.73,8.73,58000.0,7.378,7.3949,7.3696,7.3696,58000.0
2012-12-31 10:20:00,8.73,8.77,8.73,8.76,76000.0,7.3696,7.4033,7.3696,7.3949,76000.0
2012-12-31 10:30:00,8.77,8.77,8.74,8.75,71000.0,7.4033,7.4033,7.378,7.3865,71000.0
2012-12-31 10:40:00,8.75,8.75,8.74,8.74,43000.0,7.3865,7.3865,7.378,7.378,43000.0
2012-12-31 10:50:00,8.72,8.76,8.71,8.75,90000.0,7.3611,7.3949,7.3527,7.3865,90000.0
2012-12-31 11:00:00,8.75,8.77,8.75,8.75,61000.0,7.3865,7.4033,7.3865,7.3865,61000.0
2012-12-31 11:10:00,8.75,8.77,8.75,8.76,41000.0,7.3865,7.4033,7.3865,7.3949,41000.0
2012-12-31 11:20:00,8.77,8.78,8.77,8.77,59000.0,7.4033,7.4118,7.4033,7.4033,59000.0
2012-12-31 11:30:00,8.78,8.78,8.76,8.77,78000.0,7.4118,7.4118,7.3949,7.4033,78000.0
2012-12-31 11:40:00,8.76,8.79,8.76,8.78,82000.0,7.3949,7.4202,7.3949,7.4118,82000.0
2012-12-31 11:50:00,8.77,8.79,8.76,8.76,68000.0,7.4033,7.4202,7.3949,7.3949,68000.0
2012-12-31 12:00:00,8.78,8.79,8.77,8.78,122000.0,7.4118,7.4202,7.4033,7.4118,122000.0
2012-12-31 12:10:00,8.78,8.79,8.78,8.78,55000.0,7.4118,7.4202,7.4118,7.4118,55000.0
2012-12-31 12:20:00,8.79,8.79,8.77,8.77,73000.0,7.4202,7.4202,7.4033,7.4033,73000.0
2012-12-31 12:30:00,8.77,8.79,8.76,8.79,50000.0,7.4033,7.4202,7.3949,7.4202,50000.0
2012-12-31 12:40:00,8.79,8.83,8.77,8.82,177000.0,7.4202,7.454,7.4033,7.4456,177000.0
2012-12-31 12:50:00,8.82,8.82,8.79,8.8,56000.0,7.4456,7.4456,7.4202,7.4287,56000.0
2012-12-31 13:00:00,8.8,8.8,8.77,8.79,55000.0,7.4287,7.4287,7.4033,7.4202,55000.0
2012-12-31 13:10:00,8.8,8.82,8.8,8.81,58000.0,7.4287,7.4456,7.4287,7.4371,58000.0
2012-12-31 13:20:00,8.81,8.84,8.81,8.83,51000.0,7.4371,7.4624,7.4371,7.454,51000.0
2012-12-31 13:30:00,8.82,8.85,8.82,8.85,71000.0,7.4456,7.4709,7.4456,7.4709,71000.0
2012-12-31 13:40:00,8.84,8.84,8.79,8.8,88000.0,7.4624,7.4624,7.4202,7.4287,88000.0
2012-12-31 13:50:00,8.8,8.81,8.79,8.8,89000.0,7.4287,7.4371,7.4202,7.4287,89000.0
2012-12-31 14:00:00,8.8,8.82,8.8,8.8,74000.0,7.4287,7.4456,7.4287,7.4287,74000.0
2012-12-31 14:10:00,8.8,8.81,8.79,8.81,80000.0,7.4287,7.4371,7.4202,7.4371,80000.0
2012-12-31 14:20:00,8.82,8.83,8.8,8.8,55000.0,7.4456,7.454,7.4287,7.4287,55000.0
2012-12-31 14:30:00,8.8,8.81,8.8,8.81,105000.0,7.4287,7.4371,7.4287,7.4371,105000.0
2012-12-31 14:40:00,8.81,8.81,8.8,8.81,205000.0,7.4371,7.4371,7.4287,7.4371,205000.0
2012-12-31 14:50:00,8.81,8.85,8.8,8.85,170000.0,7.4371,7.4709,7.4287,7.4709,170000.0
2012-12-31 15:00:00,8.86,8.86,8.83,8.85,124000.0,7.4793,7.4793,7.454,7.4709,124000.0
2012-12-31 15:10:00,8.85,8.85,8.82,8.82,119000.0,7.4709,7.4709,7.4456,7.4456,119000.0
2012-12-31 15:20:00,8.83,8.84,8.81,8.82,145000.0,7.454,7.4624,7.4371,7.4456,145000.0
2012-12-31 15:30:00,8.82,8.84,8.82,8.83,78000.0,7.4456,7.4624,7.4456,7.454,78000.0
2012-12-31 15:40:00,8.83,8.85,8.82,8.85,163000.0,7.454,7.4709,7.4456,7.4709,163000.0
2012-12-31 15:50:00,8.84,8.86,8.83,8.83,445000.0,7.4624,7.4793,7.454,7.454,445000.0
2013-01-02 09:30:00,9.0,9.08,8.85,8.92,364000.0,7.5975,7.665,7.4709,7.53,364000.0
2013-01-02 09:40:00,8.92,8.97,8.89,8.95,257000.0,7.53,7.5722,7.5046,7.5553,257000.0
2013-01-02 09:50:00,8.95,9.01,8.94,9.0,212000.0,7.5553,7.6059,7.5469,7.5975,212000.0
2013-01-02 10:00:00,9.0,9.0,8.97,8.99,432000.0,7.5975,7.5975,7.5722,7.5891,432000.0
2013-01-02 10:10:00,8.99,9.0,8.95,8.97,1021000.0,7.5891,7.5975,7.5553,7.5722,1021000.0
2013-01-02 10:20:00,8.97,8.97,8.92,8.93,518000.0,7.5722,7.5722,7.53,7.5384,518000.0
2013-01-02 10:30:00,8.93,8.95,8.92,8.95,289000.0,7.5384,7.5553,7.53,7.5553,289000.0
2013-01-02 10:40:00,8.95,9.0,8.95,8.99,224000.0,7.5553,7.5975,7.5553,7.5891,224000.0
2013-01-02 10:50:00,9.0,9.01,8.98,9.0,319000.0,7.5975,7.6059,7.5806,7.5975,319000.0
2013-01-02 11:00:00,9.01,9.01,8.97,8.99,309000.0,7.6059,7.6059,7.5722,7.5891,309000.0
2013-01-02 11:10:00,8.99,8.99,8.94,8.95,117000.0,7.5891,7.5891,7.5469,7.5553,117000.0
2013-01-02 11:20:00,8.95,9.0,8.95,8.99,96000.0,7.5553,7.5975,7.5553,7.5891,96000.0
2013-01-02 11:30:00,8.99,9.0,8.97,8.97,101000.0,7.5891,7.5975,7.5722,7.5722,101000.0
2013-01-02 11:40:00,8.97,9.0,8.97,8.97,208000.0,7.5722,7.5975,7.5722,7.5722,208000.0
2013-01-02 11:50:00,8.97,8.98,8.97,8.98,112000.0,7.5722,7.5806,7.5722,7.5806,112000.0
2013-01-02 12:00:00,8.98,8.98,8.97,8.98,121000.0,7.5806,7.5806,7.5722,7.5806,121000.0
2013-01-02 12:10:00,8.98,9.0,8.98,9.0,74000.0,7.5806,7.5975,7.5806,7.5975,74000.0
2013-01-02 12:20:00,9.0,9.02,8.99,9.02,348000.0,7.5975,7.6144,7.5891,7.6144,348000.0
2013-01-02 12:30:00,9.02,9.05,9.02,9.05,184000.0,7.6144,7.6397,7.6144,7.6397,184000.0
2013-01-02 12:40:00,9.05,9.06,9.04,9.05,94000.0,7.6397,7.6482,7.6313,7.6397,94000.0
2013-01-02 12:50:00,9.05,9.06,9.05,9.06,72000.0,7.6397,7.6482,7.6397,7.6482,72000.0
2013-01-02 13:00:00,9.05,9.07,9.05,9.06,83000.0,7.6397,7.6566,7.6397,7.6482,83000.0
2013-01-02 13:10:00,9.06,9.07,9.05,9.07,87000.0,7.6482,7.6566,7.6397,7.6566,87000.0
2013-01-02 13:20:00,9.06,9.09,9.06,9.08,106000.0,7.6482,7.6735,7.6482,7.665,106000.0
2013-01-02 13:30:00,9.08,9.09,9.07,9.08,93000.0,7.665,7.6735,7.6566,7.665,93000.0
2013-01-02 13:40:00,9.09,9.1,9.08,9.1,125000.0,7.6735,7.6819,7.665,7.6819,125000.0
2013-01-02 13:50:00,9.11,9.11,9.08,9.1,104000.0,7.6904,7.6904,7.665,7.6819,104000.0
2013-01-02 14:00:00,9.1,9.1,9.08,9.1,70000.0,7.6819,7.6819,7.665,7.6819,70000.0
2013-01-02 14:10:00,9.1,9.12,9.08,9.12,159000.0,7.6819,7.6988,7.665,7.6988,159000.0
2013-01-02 14:20:00,9.12,9.14,9.12,9.13,313000.0,7.6988,7.7157,7.6988,7.7072,313000.0
2013-01-02 14:30:00,9.13,9.14,9.11,9.12,318000.0,7.7072,7.7157,7.6904,7.6988,318000.0
2013-01-02 14:40:00,9.12,9.13,9.11,9.13,181000.0,7.6988,7.7072,7.6904,7.7072,181000.0
2013-01-02 14:50:00,9.13,9.14,9.12,9.13,201000.0,7.7072,7.7157,7.6988,7.7072,201000.0
2013-01-02 15:00:00,9.13,9.17,9.13,9.16,344000.0,7.7072,7.741,7.7072,7.7326,344000.0
2013-01-02 15:10:00,9.16,9.18,9.15,9.17,353000.0,7.7326,7.7495,7.7241,7.741,353000.0
2013-01-02 15:20:00,9.16,9.18,9.14,9.15,353000.0,7.7326,7.7495,7.7157,7.7241,353000.0
2013-01-02 15:30:00,9.15,9.18,9.15,9.16,664000.0,7.7241,7.7495,7.7241,7.7326,664000.0
2013-01-02 15:40:00,9.17,9.2,9.16,9.18,888000.0,7.741,7.7663,7.7326,7.7495,888000.0
2013-01-02 15:50:00,9.18,9.19,9.15,9.18,1781000.0,7.7495,7.7579,7.7241,7.7495,1781000.0
2013-01-03 09:30:00,9.18,9.32,9.15,9.23,153000.0,7.7495,7.8676,7.7241,7.7917,153000.0
2013-01-03 09:40:00,9.24,9.25,9.2,9.23,184000.0,7.8001,7.8085,7.7663,7.7917,184000.0
2013-01-03 09:50:00,9.23,9.24,9.21,9.23,362000.0,7.7917,7.8001,7.7748,7.7917,362000.0
2013-01-03 10:00:00,9.23,9.26,9.22,9.24,318000.0,7.7917,7.817,7.7832,7.8001,318000.0
2013-01-03 10:10:00,9.24,9.27,9.23,9.26,102000.0,7.8001,7.8254,7.7917,7.817,102000.0
2013-01-03 10:20:00,9.27,9.3,9.27,9.3,148000.0,7.8254,7.8508,7.8254,7.8508,148000.0
2013-01-03 10:30:00,9.29,9.33,9.28,9.33,243000.0,7.8423,7.8761,7.8339,7.8761,243000.0
2013-01-03 10:40:00,9.33,9.34,9.32,9.33,359000.0,7.8761,7.8845,7.8676,7.8761,359000.0
2013-01-03 10:50:00,9.33,9.34,9.28,9.28,325000.0,7.8761,7.8845,7.8339,7.8339,325000.0
2013-01-03 11:00:00,9.28,9.29,9.26,9.26,166000.0,7.8339,7.8423,7.817,7.817,166000.0
2013-01-03 11:10:00,9.26,9.3,9.26,9.29,230000.0,7.817,7.8508,7.817,7.8423,230000.0
2013-01-03 11:20:00,9.28,9.31,9.27,9.29,351000.0,7.8339,7.8592,7.8254,7.8423,351000.0
2013-01-03 11:30:00,9.3,9.39,9.3,9.36,827000.0,7.8508,7.9267,7.8508,7.9014,827000.0
2013-01-03 11:40:00,9.36,9.36,9.3,9.3,226000.0,7.9014,7.9014,7.8508,7.8508,226000.0
2013-01-03 11:50:00,9.3,9.31,9.29,9.31,291000.0,7.8508,7.8592,7.8423,7.8592,291000.0
2013-01-03 12:00:00,9.3,9.32,9.29,9.3,317000.0,7.8508,7.8676,7.8423,7.8508,317000.0
2013-01-03 12:10:00,9.3,9.3,9.29,9.3,140000.0,7.8508,7.8508,7.8423,7.8508,140000.0
2013-01-03 12:20:00,9.3,9.3,9.28,9.28,133000.0,7.8508,7.8508,7.8339,7.8339,133000.0
2013-01-03 12:30:00,9.28,9.28,9.25,9.26,171000.0,7.8339,7.8339,7.8085,7.817,171000.0
2013-01-03 12:40:00,9.26,9.27,9.25,9.26,31000.0,7.817,7.8254,7.8085,7.817,31000.0
2013-01-03 12:50:00,9.25,9.25,9.23,9.24,41000.0,7.8085,7.8085,7.7917,7.8001,41000.0
2013-01-03 13:00:00,9.24,9.25,9.23,9.24,90000.0,7.8001,7.8085,7.7917,7.8001,90000.0
2013-01-03 13:10:00,9.24,9.26,9.22,9.23,61000.0,7.8001,7.817,7.7832,7.7917,61000.0
2013-01-03 13:20:00,9.23,9.24,9.22,9.23,39000.0,7.7917,7.8001,7.7832,7.7917,39000.0
2013-01-03 13:30:00,9.23,9.26,9.23,9.26,8000.0,7.7917,7.817,7.7917,7.817,8000.0
2013-01-03 13:40:00,9.26,9.26,9.26,9.26,0.0,7.817,7.817,7.817,7.817,0.0
2013-01-03 13:50:00,9.26,9.26,9.23,9.23,44000.0,7.817,7.817,7.7917,7.7917,44000.0
2013-01-03 14:00:00,9.23,9.23,9.19,9.19,74000.0,7.7917,7.7917,7.7579,7.7579,74000.0
2013-01-03 14:10:00,9.19,9.2,9.18,9.19,78000.0,7.7579,7.7663,7.7495,7.7579,78000.0
2013-01-03 14:20:00,9.19,9.24,9.17,9.18,110000.0,7.7579,7.8001,7.741,7.7495,110000.0
2013-01-03 14:30:00,9.18,9.18,9.16,9.17,106000.0,7.7495,7.7495,7.7326,7.741,106000.0
2013-01-03 14:40:00,9.16,9.19,9.16,9.19,90000.0,7.7326,7.7579,7.7326,7.7579,90000.0
2013-01-03 14:50:00,9.19,9.2,9.19,9.2,61000.0,7.7579,7.7663,7.7579,7.7663,61000.0
2013-01-03 15:00:00,9.19,9.2,9.18,9.18,142000.0,7.7579,7.7663,7.7495,7.7495,142000.0
2013-01-03 15:10:00,9.19,9.2,9.15,9.16,105000.0,7.7579,7.7663,7.7241,7.7326,105000.0
2013-01-03 15:20:00,9.15,9.16,9.13,9.14,127000.0,7.7241,7.7326,7.7072,7.7157,127000.0
2013-01-03 15:30:00,9.14,9.15,9.13,9.15,280000.0,7.7157,7.7241,7.7072,7.7241,280000.0
2013-01-03 15:40:00,9.15,9.18,9.15,9.17,338000.0,7.7241,7.7495,7.7241,7.741,338000.0
2013-01-03 15:50:00,9.17,9.18,9.15,9.18,280000.0,7.741,7.7495,7.7241,7.7495,280000.0
2013-01-04 09:30:00,9.21,9.22,9.15,9.15,101000.0,7.7748,7.7832,7.7241,7.7241,101000.0
2013-01-04 09:40:00,9.17,9.21,9.14,9.21,68000.0,7.741,7.7748,7.7157,7.7748,68000.0
2013-01-04 09:50:00,9.21,9.24,9.18,9.2,284000.0,7.7748,7.8001,7.7495,7.7663,284000.0
2013-01-04 10:00:00,9.2,9.24,9.2,9.23,42000.0,7.7663,7.8001,7.7663,7.7917,42000.0
2013-01-04 10:10:00,9.23,9.26,9.23,9.26,60000.0,7.7917,7.817,7.7917,7.817,60000.0
2013-01-04 10:20:00,9.25,9.27,9.23,9.23,200000.0,7.8085,7.8254,7.7917,7.7917,200000.0
2013-01-04 10:30:00,9.22,9.23,9.2,9.22,28000.0,7.7832,7.7917,7.7663,7.7832,28000.0
2013-01-04 10:40:00,9.22,9.22,9.2,9.2,26000.0,7.7832,7.7832,7.7663,7.7663,26000.0
2013-01-04 10:50:00,9.2,9.22,9.2,9.2,40000.0,7.7663,7.7832,7.7663,7.7663,40000.0
2013-01-04 11:00:00,9.21,9.22,9.2,9.2,39000.0,7.7748,7.7832,7.7663,7.7663,39000.0
2013-01-04 11:10:00,9.21,9.21,9.2,9.2,15000.0,7.7748,7.7748,7.7663,7.7663,15000.0
2013-01-04 11:20:00,9.21,9.21,9.2,9.2,26000.0,7.7748,7.7748,7.7663,7.7663,26000.0
2013-01-04 11:30:00,9.2,9.21,9.19,9.2,46000.0,7.7663,7.7748,7.7579,7.7663,46000.0
2013-01-04 11:40:00,9.2,9.21,9.2,9.2,20000.0,7.7663,7.7748,7.7663,7.7663,20000.0
2013-01-04 11:50:00,9.21,9.23,9.2,9.21,28000.0,7.7748,7.7917,7.7663,7.7748,28000.0
2013-01-04 12:00:00,9.21,9.23,9.21,9.23,23000.0,7.7748,7.7917,7.7748,7.7917,23000.0
2013-01-04 12:10:00,9.22,9.22,9.2,9.2,21000.0,7.7832,7.7832,7.7663,7.7663,21000.0
2013-01-04 12:20:00,9.21,9.21,9.2,9.21,30000.0,7.7748,7.7748,7.7663,7.7748,30000.0
2013-01-04 12:30:00,9.22,9.23,9.21,9.23,61000.0,7.7832,7.7917,7.7748,7.7917,61000.0
2013-01-04 12:40:00,9.22,9.23,9.17,9.17,115000.0,7.7832,7.7917,7.741,7.741,115000.0
2013-01-04 12:50:00,9.18,9.19,9.17,9.17,46000.0,7.7495,7.7579,7.741,7.741,46000.0
2013-01-04 13:00:00,9.17,9.18,9.17,9.17,44000.0,7.741,7.7495,7.741,7.741,44000.0
2013-01-04 13:10:00,9.17,9.18,9.17,9.17,56000.0,7.741,7.7495,7.741,7.741,56000.0
2013-01-04 13:20:00,9.18,9.18,9.17,9.17,42000.0,7.7495,7.7495,7.741,7.741,42000.0
2013-01-04 13:30:00,9.18,9.18,9.17,9.18,12000.0,7.7495,7.7495,7.741,7.7495,12000.0
2013-01-04 13:40:00,9.17,9.19,9.17,9.18,37000.0,7.741,7.7579,7.741,7.7495,37000.0
2013-01-04 13:50:00,9.18,9.19,9.17,9.18,41000.0,7.7495,7.7579,7.741,7.7495,41000.0
2013-01-04 14:00:00,9.19,9.2,9.18,9.2,23000.0,7.7579,7.7663,7.7495,7.7663,23000.0
2013-01-04 14:10:00,9.2,9.21,9.2,9.21,17000.0,7.7663,7.7748,7.7663,7.7748,17000.0
2013-01-04 14:20:00,9.21,9.21,9.19,9.2,58000.0,7.7748,7.7748,7.7579,7.7663,58000.0
2013-01-04 14:30:00,9.2,9.2,9.19,9.2,52000.0,7.7663,7.7663,7.7579,7.7663,52000.0
2013-01-04 14:40:00,9.2,9.2,9.19,9.2,106000.0,7.7663,7.7663,7.7579,7.7663,106000.0
2013-01-04 14:50:00,9.2,9.2,9.19,9.2,61000.0,7.7663,7.7663,7.7579,7.7663,61000.0
2013-01-04 15:00:00,9.2,9.2,9.19,9.19,72000.0,7.7663,7.7663,7.7579,7.7579,72000.0
2013-01-04 15:10:00,9.19,9.2,9.19,9.2,67000.0,7.7579,7.7663,7.7579,7.7663,67000.0
2013-01-04 15:20:00,9.2,9.2,9.19,9.19,135000.0,7.7663,7.7663,7.7579,7.7579,135000.0
2013-01-04 15:30:00,9.19,9.2,9.18,9.19,140000.0,7.7579,7.7663,7.7495,7.7579,140000.0
2013-01-04 15:40:00,9.19,9.19,9.18,9.18,202000.0,7.7579,7.7579,7.7495,7.7495,202000.0
2013-01-04 15:50:00,9.18,9.19,9.16,9.16,453000.0,7.7495,7.7579,7.7326,7.7326,453000.0
2013-01-07 09:30:00,9.22,9.25,9.11,9.12,183000.0,7.7832,7.8085,7.6904,7.6988,183000.0
2013-01-07 09:40:00,9.12,9.12,9.08,9.09,265000.0,7.6988,7.6988,7.665,7.6735,265000.0
2013-01-07 09:50:00,9.09,9.09,9.06,9.07,225000.0,7.6735,7.6735,7.6482,7.6566,225000.0
2013-01-07 10:00:00,9.07,9.08,9.05,9.07,117000.0,7.6566,7.665,7.6397,7.6566,117000.0
2013-01-07 10:10:00,9.08,9.08,9.05,9.05,83000.0,7.665,7.665,7.6397,7.6397,83000.0
2013-01-07 10:20:00,9.05,9.08,9.04,9.08,98000.0,7.6397,7.665,7.6313,7.665,98000.0
2013-01-07 10:30:00,9.08,9.09,9.06,9.06,98000.0,7.665,7.6735,7.6482,7.6482,98000.0
2013-01-07 10:40:00,9.07,9.07,9.05,9.07,100000.0,7.6566,7.6566,7.6397,7.6566,100000.0
2013-01-07 10:50:00,9.07,9.07,9.03,9.04,208000.0,7.6566,7.6566,7.6228,7.6313,208000.0
2013-01-07 11:00:00,9.04,9.04,9.02,9.02,106000.0,7.6313,7.6313,7.6144,7.6144,106000.0
2013-01-07 11:10:00,9.02,9.03,9.0,9.01,208000.0,7.6144,7.6228,7.5975,7.6059,208000.0
2013-01-07 11:20:00,9.0,9.01,9.0,9.0,85000.0,7.5975,7.6059,7.5975,7.5975,85000.0
2013-01-07 11:30:00,9.0,9.02,9.0,9.01,146000.0,7.5975,7.6144,7.5975,7.6059,146000.0
2013-01-07 11:40:00,9.01,9.01,8.99,9.0,73000.0,7.6059,7.6059,7.5891,7.5975,73000.0
2013-01-07 11:50:00,9.0,9.0,8.97,8.97,87000.0,7.5975,7.5975,7.5722,7.5722,87000.0
2013-01-07 12:00:00,8.97,8.97,8.96,8.96,212000.0,7.5722,7.5722,7.5637,7.5637,212000.0
2013-01-07 12:10:00,8.97,8.98,8.95,8.97,144000.0,7.5722,7.5806,7.5553,7.5722,144000.0
2013-01-07 12:20:00,8.98,8.98,8.96,8.96,82000.0,7.5806,7.5806,7.5637,7.5637,82000.0
2013-01-07 12:30:00,8.97,8.98,8.96,8.97,121000.0,7.5722,7.5806,7.5637,7.5722,121000.0
2013-01-07 12:40:00,8.97,8.98,8.96,8.98,105000.0,7.5722,7.5806,7.5637,7.5806,105000.0
2013-01-07 12:50:00,8.97,9.01,8.97,9.0,259000.0,7.5722,7.6059,7.5722,7.5975,259000.0
2013-01-07 13:00:00,8.99,9.03,8.99,9.02,136000.0,7.5891,7.6228,7.5891,7.6144,136000.0
2013-01-07 13:10:00,9.02,9.03,9.01,9.02,97000.0,7.6144,7.6228,7.6059,7.6144,97000.0
2013-01-07 13:20:00,9.02,9.04,9.02,9.03,98000.0,7.6144,7.6313,7.6144,7.6228,98000.0
2013-01-07 13:30:00,9.03,9.04,9.02,9.02,71000.0,7.6228,7.6313,7.6144,7.6144,71000.0
2013-01-07 13:40:00,9.02,9.02,9.01,9.01,98000.0,7.6144,7.6144,7.6059,7.6059,98000.0
2013-01-07 13:50:00,9.01,9.03,9.0,9.02,159000.0,7.6059,7.6228,7.5975,7.6144,159000.0
2013-01-07 14:00:00,9.03,9.05,9.02,9.05,225000.0,7.6228,7.6397,7.6144,7.6397,225000.0
2013-01-07 14:10:00,9.05,9.05,9.03,9.04,104000.0,7.6397,7.6397,7.6228,7.6313,104000.0
2013-01-07 14:20:00,9.05,9.06,9.04,9.06,126000.0,7.6397,7.6482,7.6313,7.6482,126000.0
2013-01-07 14:30:00,9.06,9.07,9.05,9.06,185000.0,7.6482,7.6566,7.6397,7.6482,185000.0
2013-01-07 14:40:00,9.06,9.07,9.04,9.04,115000.0,7.6482,7.6566,7.6313,7.6313,115000.0
2013-01-07 14:50:00,9.04,9.05,9.03,9.04,125000.0,7.6313,7.6397,7.6228,7.6313,125000.0
2013-01-07 15:00:00,9.04,9.05,9.04,9.04,80000.0,7.6313,7.6397,7.6313,7.6313,80000.0
2013-01-07 15:10:00,9.04,9.06,9.04,9.06,107000.0,7.6313,7.6482,7.6313,7.6482,107000.0
2013-01-07 15:20:00,9.06,9.07,9.05,9.06,152000.0,7.6482,7.6566,7.6397,7.6482,152000.0
2013-01-07 15:30:00,9.06,9.06,9.04,9.04,163000.0,7.6482,7.6482,7.6313,7.6313,163000.0
2013-01-07 15:40:00,9.04,9.05,9.03,9.04,272000.0,7.6313,7.6397,7.6228,7.6313,272000.0
2013-01-07 15:50:00,9.04,9.04,9.03,9.03,667000.0,7.6313,7.6313,7.6228,7.6228,667000.0
2013-01-08 09:30:00,9.09,9.18,9.08,9.16,264000.0,7.6735,7.7495,7.665,7.7326,264000.0
2013-01-08 09:40:00,9.17,9.24,9.15,9.17,286000.0,7.741,7.8001,7.7241,7.741,286000.0
2013-01-08 09:50:00,9.17,9.18,9.13,9.15,91000.0,7.741,7.7495,7.7072,7.7241,91000.0
2013-01-08 10:00:00,9.15,9.15,9.12,9.13,81000.0,7.7241,7.7241,7.6988,7.7072,81000.0
2013-01-08 10:10:00,9.14,9.15,9.11,9.13,64000.0,7.7157,7.7241,7.6904,7.7072,64000.0
2013-01-08 10:20:00,9.14,9.15,9.13,9.15,62000.0,7.7157,7.7241,7.7072,7.7241,62000.0
2013-01-08 10:30:00,9.15,9.15,9.13,9.14,35000.0,7.7241,7.7241,7.7072,7.7157,35000.0
2013-01-08 10:40:00,9.13,9.15,9.13,9.15,110000.0,7.7072,7.7241,7.7072,7.7241,110000.0
2013-01-08 10:50:00,9.15,9.16,9.14,9.15,188000.0,7.7241,7.7326,7.7157,7.7241,188000.0
2013-01-08 11:00:00,9.15,9.18,9.15,9.15,305000.0,7.7241,7.7495,7.7241,7.7241,305000.0
2013-01-08 11:10:00,9.15,9.15,9.1,9.1,69000.0,7.7241,7.7241,7.6819,7.6819,69000.0
2013-01-08 11:20:00,9.1,9.1,9.06,9.07,104000.0,7.6819,7.6819,7.6482,7.6566,104000.0
2013-01-08 11:30:00,9.08,9.11,9.07,9.1,101000.0,7.665,7.6904,7.6566,7.6819,101000.0
2013-01-08 11:40:00,9.1,9.11,9.09,9.11,50000.0,7.6819,7.6904,7.6735,7.6904,50000.0
2013-01-08 11:50:00,9.11,9.12,9.11,9.12,57000.0,7.6904,7.6988,7.6904,7.6988,57000.0
2013-01-08 12:00:00,9.13,9.13,9.12,9.12,33000.0,7.7072,7.7072,7.6988,7.6988,33000.0
2013-01-08 12:10:00,9.12,9.13,9.11,9.12,79000.0,7.6988,7.7072,7.6904,7.6988,79000.0
2013-01-08 12:20:00,9.12,9.12,9.11,9.12,32000.0,7.6988,7.6988,7.6904,7.6988,32000.0
2013-01-08 12:30:00,9.12,9.12,9.09,9.09,88000.0,7.6988,7.6988,7.6735,7.6735,88000.0
2013-01-08 12:40:00,9.09,9.11,9.09,9.1,82000.0,7.6735,7.6904,7.6735,7.6819,82000.0
2013-01-08 12:50:00,9.1,9.11,9.09,9.09,24000.0,7.6819,7.6904,7.6735,7.6735,24000.0
2013-01-08 13:00:00,9.09,9.11,9.09,9.11,27000.0,7.6735,7.6904,7.6735,7.6904,27000.0
2013-01-08 13:10:00,9.1,9.12,9.1,9.11,48000.0,7.6819,7.6988,7.6819,7.6904,48000.0
2013-01-08 13:20:00,9.11,9.12,9.11,9.12,51000.0,7.6904,7.6988,7.6904,7.6988,51000.0
2013-01-08 13:30:00,9.12,9.13,9.12,9.12,29000.0,7.6988,7.7072,7.6988,7.6988,29000.0
2013-01-08 13:40:00,9.12,9.14,9.12,9.14,93000.0,7.6988,7.7157,7.6988,7.7157,93000.0
2013-01-08 13:50:00,9.14,9.15,9.13,9.15,100000.0,7.7157,7.7241,7.7072,7.7241,100000.0
2013-01-08 14:00:00,9.15,9.16,9.14,9.14,195000.0,7.7241,7.7326,7.7157,7.7157,195000.0
2013-01-08 14:10:00,9.13,9.15,9.12,9.15,100000.0,7.7072,7.7241,7.6988,7.7241,100000.0
2013-01-08 14:20:00,9.15,9.16,9.14,9.15,166000.0,7.7241,7.7326,7.7157,7.7241,166000.0
2013-01-08 14:30:00,9.15,9.17,9.15,9.17,161000.0,7.7241,7.741,7.7241,7.741,161000.0
2013-01-08 14:40:00,9.17,9.2,9.16,9.19,824000.0,7.741,7.7663,7.7326,7.7579,824000.0
2013-01-08 14:50:00,9.19,9.2,9.19,9.19,137000.0,7.7579,7.7663,7.7579,7.7579,137000.0
2013-01-08 15:00:00,9.18,9.2,9.17,9.18,105000.0,7.7495,7.7663,7.741,7.7495,105000.0
2013-01-08 15:10:00,9.18,9.19,9.18,9.19,106000.0,7.7495,7.7579,7.7495,7.7579,106000.0
2013-01-08 15:20:00,9.19,9.21,9.19,9.19,148000.0,7.7579,7.7748,7.7579,7.7579,148000.0
2013-01-08 15:30:00,9.19,9.19,9.18,9.19,592000.0,7.7579,7.7579,7.7495,7.7579,592000.0
2013-01-08 15:40:00,9.19,9.2,9.19,9.2,236000.0,7.7579,7.7663,7.7579,7.7663,236000.0
2013-01-08 15:50:00,9.2,9.2,9.18,9.19,539000.0,7.7663,7.7663,7.7495,7.7579,539000.0
2013-01-09 09:30:00,9.19,9.22,9.17,9.21,151000.0,7.7579,7.7832,7.741,7.7748,151000.0
2013-01-09 09:40:00,9.2,9.2,9.17,9.18,157000.0,7.7663,7.7663,7.741,7.7495,157000.0
2013-01-09 09:50:00,9.17,9.19,9.17,9.18,113000.0,7.741,7.7579,7.741,7.7495,113000.0
2013-01-09 10:00:00,9.18,9.19,9.16,9.18,90000.0,7.7495,7.7579,7.7326,7.7495,90000.0
2013-01-09 10:10:00,9.18,9.21,9.18,9.21,38000.0,7.7495,7.7748,7.7495,7.7748,38000.0
2013-01-09 10:20:00,9.19,9.2,9.19,9.2,92000.0,7.7579,7.7663,7.7579,7.7663,92000.0
2013-01-09 10:30:00,9.2,9.21,9.19,9.2,40000.0,7.7663,7.7748,7.7579,7.7663,40000.0
2013-01-09 10:40:00,9.2,9.2,9.17,9.19,232000.0,7.7663,7.7663,7.741,7.7579,232000.0
2013-01-09 10:50:00,9.19,9.21,9.19,9.2,44000.0,7.7579,7.7748,7.7579,7.7663,44000.0
2013-01-09 11:00:00,9.2,9.21,9.2,9.21,66000.0,7.7663,7.7748,7.7663,7.7748,66000.0
2013-01-09 11:10:00,9.21,9.22,9.2,9.22,62000.0,7.7748,7.7832,7.7663,7.7832,62000.0
2013-01-09 11:20:00,9.21,9.22,9.19,9.19,120000.0,7.7748,7.7832,7.7579,7.7579,120000.0
2013-01-09 11:30:00,9.2,9.22,9.2,9.21,240000.0,7.7663,7.7832,7.7663,7.7748,240000.0
2013-01-09 11:40:00,9.21,9.22,9.21,9.21,21000.0,7.7748,7.7832,7.7748,7.7748,21000.0
2013-01-09 11:50:00,9.21,9.21,9.19,9.21,34000.0,7.7748,7.7748,7.7579,7.7748,34000.0
2013-01-09 12:00:00,9.21,9.22,9.21,9.22,39000.0,7.7748,7.7832,7.7748,7.7832,39000.0
2013-01-09 12:10:00,9.22,9.22,9.2,9.21,33000.0,7.7832,7.7832,7.7663,7.7748,33000.0
2013-01-09 12:20:00,9.21,9.22,9.2,9.21,26000.0,7.7748,7.7832,7.7663,7.7748,26000.0
2013-01-09 12:30:00,9.21,9.22,9.2,9.2,52000.0,7.7748,7.7832,7.7663,7.7663,52000.0
2013-01-09 12:40:00,9.2,9.22,9.2,9.22,106000.0,7.7663,7.7832,7.7663,7.7832,106000.0
2013-01-09 12:50:00,9.22,9.22,9.21,9.21,18000.0,7.7832,7.7832,7.7748,7.7748,18000.0
2013-01-09 13:00:00,9.21,9.22,9.21,9.21,45000.0,7.7748,7.7832,7.7748,7.7748,45000.0
2013-01-09 13:10:00,9.21,9.22,9.2,9.22,139000.0,7.7748,7.7832,7.7663,7.7832,139000.0
2013-01-09 13:20:00,9.22,9.27,9.22,9.27,155000.0,7.7832,7.8254,7.7832,7.8254,155000.0
2013-01-09 13:30:00,9.27,9.27,9.25,9.27,138000.0,7.8254,7.8254,7.8085,7.8254,138000.0
2013-01-09 13:40:00,9.27,9.27,9.26,9.27,47000.0,7.8254,7.8254,7.817,7.8254,47000.0
2013-01-09 13:50:00,9.27,9.28,9.26,9.28,152000.0,7.8254,7.8339,7.817,7.8339,152000.0
2013-01-09 14:00:00,9.28,9.3,9.27,9.29,250000.0,7.8339,7.8508,7.8254,7.8423,250000.0
2013-01-09 14:10:00,9.29,9.34,9.29,9.34,323000.0,7.8423,7.8845,7.8423,7.8845,323000.0
2013-01-09 14:20:00,9.33,9.33,9.31,9.32,148000.0,7.8761,7.8761,7.8592,7.8676,148000.0
2013-01-09 14:30:00,9.32,9.33,9.31,9.32,145000.0,7.8676,7.8761,7.8592,7.8676,145000.0
2013-01-09 14:40:00,9.32,9.33,9.32,9.33,114000.0,7.8676,7.8761,7.8676,7.8761,114000.0
2013-01-09 14:50:00,9.33,9.33,9.32,9.33,161000.0,7.8761,7.8761,7.8676,7.8761,161000.0
2013-01-09 15:00:00,9.32,9.33,9.31,9.32,300000.0,7.8676,7.8761,7.8592,7.8676,300000.0
2013-01-09 15:10:00,9.31,9.31,9.3,9.3,164000.0,7.8592,7.8592,7.8508,7.8508,164000.0
2013-01-09 15:20:00,9.3,9.31,9.3,9.3,228000.0,7.8508,7.8592,7.8508,7.8508,228000.0
2013-01-09 15:30:00,9.3,9.31,9.3,9.31,238000.0,7.8508,7.8592,7.8508,7.8592,238000.0
2013-01-09 15:40:00,9.31,9.33,9.31,9.33,513000.0,7.8592,7.8761,7.8592,7.8761,513000.0
2013-01-09 15:50:00,9.33,9.35,9.32,9.34,1011000.0,7.8761,7.893,7.8676,7.8845,1011000.0
2013-01-10 09:30:00,9.36,9.37,9.3,9.33,110000.0,7.9014,7.9098,7.8508,7.8761,110000.0
2013-01-10 09:40:00,9.31,9.32,9.27,9.32,392000.0,7.8592,7.8676,7.8254,7.8676,392000.0
2013-01-10 09:50:00,9.31,9.33,9.29,9.32,175000.0,7.8592,7.8761,7.8423,7.8676,175000.0
2013-01-10 10:00:00,9.31,9.32,9.3,9.3,110000.0,7.8592,7.8676,7.8508,7.8508,110000.0
2013-01-10 10:10:00,9.3,9.32,9.3,9.32,113000.0,7.8508,7.8676,7.8508,7.8676,113000.0
2013-01-10 10:20:00,9.31,9.33,9.3,9.32,210000.0,7.8592,7.8761,7.8508,7.8676,210000.0
2013-01-10 10:30:00,9.3,9.31,9.27,9.29,189000.0,7.8508,7.8592,7.8254,7.8423,189000.0
2013-01-10 10:40:00,9.29,9.3,9.27,9.28,256000.0,7.8423,7.8508,7.8254,7.8339,256000.0
2013-01-10 10:50:00,9.28,9.31,9.27,9.27,65000.0,7.8339,7.8592,7.8254,7.8254,65000.0
2013-01-10 11:00:00,9.27,9.27,9.24,9.24,157000.0,7.8254,7.8254,7.8001,7.8001,157000.0
2013-01-10 11:10:00,9.23,9.25,9.23,9.25,232000.0,7.7917,7.8085,7.7917,7.8085,232000.0
2013-01-10 11:20:00,9.24,9.26,9.23,9.26,88000.0,7.8001,7.817,7.7917,7.817,88000.0
2013-01-10 11:30:00,9.25,9.26,9.24,9.25,307000.0,7.8085,7.817,7.8001,7.8085,307000.0
2013-01-10 11:40:00,9.25,9.26,9.24,9.25,238000.0,7.8085,7.817,7.8001,7.8085,238000.0
2013-01-10 11:50:00,9.25,9.26,9.23,9.23,106000.0,7.8085,7.817,7.7917,7.7917,106000.0
2013-01-10 12:00:00,9.23,9.24,9.23,9.23,44000.0,7.7917,7.8001,7.7917,7.7917,44000.0
2013-01-10 12:10:00,9.23,9.25,9.23,9.25,64000.0,7.7917,7.8085,7.7917,7.8085,64000.0
2013-01-10 12:20:00,9.25,9.26,9.24,9.25,98000.0,7.8085,7.817,7.8001,7.8085,98000.0
2013-01-10 12:30:00,9.25,9.27,9.25,9.25,226000.0,7.8085,7.8254,7.8085,7.8085,226000.0
2013-01-10 12:40:00,9.25,9.26,9.23,9.24,72000.0,7.8085,7.817,7.7917,7.8001,72000.0
2013-01-10 12:50:00,9.24,9.25,9.24,9.24,49000.0,7.8001,7.8085,7.8001,7.8001,49000.0
2013-01-10 13:00:00,9.25,9.25,9.24,9.24,40000.0,7.8085,7.8085,7.8001,7.8001,40000.0
2013-01-10 13:10:00,9.25,9.26,9.25,9.26,37000.0,7.8085,7.817,7.8085,7.817,37000.0
2013-01-10 13:20:00,9.25,9.27,9.25,9.26,14000.0,7.8085,7.8254,7.8085,7.817,14000.0
2013-01-10 13:30:00,9.26,9.27,9.25,9.26,79000.0,7.817,7.8254,7.8085,7.817,79000.0
2013-01-10 13:40:00,9.26,9.26,9.25,9.26,9000.0,7.817,7.817,7.8085,7.817,9000.0
2013-01-10 13:50:00,9.26,9.26,9.25,9.26,28000.0,7.817,7.817,7.8085,7.817,28000.0
2013-01-10 14:00:00,9.26,9.27,9.25,9.26,72000.0,7.817,7.8254,7.8085,7.817,72000.0
2013-01-10 14:10:00,9.25,9.28,9.25,9.28,241000.0,7.8085,7.8339,7.8085,7.8339,241000.0
2013-01-10 14:20:00,9.27,9.28,9.26,9.28,167000.0,7.8254,7.8339,7.817,7.8339,167000.0
2013-01-10 14:30:00,9.27,9.28,9.27,9.27,43000.0,7.8254,7.8339,7.8254,7.8254,43000.0
2013-01-10 14:40:00,9.27,9.28,9.27,9.28,47000.0,7.8254,7.8339,7.8254,7.8339,47000.0
2013-01-10 14:50:00,9.28,9.29,9.27,9.28,48000.0,7.8339,7.8423,7.8254,7.8339,48000.0
2013-01-10 15:00:00,9.28,9.29,9.27,9.28,84000.0,7.8339,7.8423,7.8254,7.8339,84000.0
2013-01-10 15:10:00,9.28,9.29,9.27,9.28,109000.0,7.8339,7.8423,7.8254,7.8339,109000.0
2013-01-10 15:20:00,9.27,9.3,9.27,9.3,153000.0,7.8254,7.8508,7.8254,7.8508,153000.0
2013-01-10 15:30:00,9.3,9.31,9.29,9.3,179000.0,7.8508,7.8592,7.8423,7.8508,179000.0
2013-01-10 15:40:00,9.3,9.31,9.29,9.29,185000.0,7.8508,7.8592,7.8423,7.8423,185000.0
2013-01-10 15:50:00,9.29,9.31,9.29,9.31,242000.0,7.8423,7.8592,7.8423,7.8592,242000.0
2013-01-11 09:30:00,9.4,9.52,9.4,9.44,639000.0,7.9352,8.0365,7.9352,7.9689,639000.0
2013-01-11 09:40:00,9.43,9.43,9.36,9.4,1089000.0,7.9605,7.9605,7.9014,7.9352,1089000.0
2013-01-11 09:50:00,9.4,9.42,9.37,9.41,350000.0,7.9352,7.9521,7.9098,7.9436,350000.0
2013-01-11 10:00:00,9.4,9.41,9.37,9.39,546000.0,7.9352,7.9436,7.9098,7.9267,546000.0
2013-01-11 10:10:00,9.39,9.4,9.37,9.37,388000.0,7.9267,7.9352,7.9098,7.9098,388000.0
2013-01-11 10:20:00,9.38,9.38,9.31,9.31,226000.0,7.9183,7.9183,7.8592,7.8592,226000.0
2013-01-11 10:30:00,9.31,9.32,9.28,9.29,386000.0,7.8592,7.8676,7.8339,7.8423,386000.0
2013-01-11 10:40:00,9.3,9.32,9.3,9.31,132000.0,7.8508,7.8676,7.8508,7.8592,132000.0
2013-01-11 10:50:00,9.32,9.32,9.31,9.31,39000.0,7.8676,7.8676,7.8592,7.8592,39000.0
2013-01-11 11:00:00,9.31,9.31,9.28,9.28,146000.0,7.8592,7.8592,7.8339,7.8339,146000.0
2013-01-11 11:10:00,9.28,9.29,9.26,9.26,134000.0,7.8339,7.8423,7.817,7.817,134000.0
2013-01-11 11:20:00,9.27,9.27,9.22,9.22,155000.0,7.8254,7.8254,7.7832,7.7832,155000.0
2013-01-11 11:30:00,9.22,9.24,9.22,9.24,106000.0,7.7832,7.8001,7.7832,7.8001,106000.0
2013-01-11 11:40:00,9.24,9.25,9.24,9.24,107000.0,7.8001,7.8085,7.8001,7.8001,107000.0
2013-01-11 11:50:00,9.25,9.29,9.24,9.29,168000.0,7.8085,7.8423,7.8001,7.8423,168000.0
2013-01-11 12:00:00,9.29,9.3,9.28,9.3,106000.0,7.8423,7.8508,7.8339,7.8508,106000.0
2013-01-11 12:10:00,9.3,9.3,9.29,9.3,133000.0,7.8508,7.8508,7.8423,7.8508,133000.0
2013-01-11 12:20:00,9.3,9.3,9.27,9.28,70000.0,7.8508,7.8508,7.8254,7.8339,70000.0
2013-01-11 12:30:00,9.28,9.28,9.27,9.28,72000.0,7.8339,7.8339,7.8254,7.8339,72000.0
2013-01-11 12:40:00,9.27,9.29,9.27,9.29,63000.0,7.8254,7.8423,7.8254,7.8423,63000.0
2013-01-11 12:50:00,9.29,9.29,9.28,9.28,76000.0,7.8423,7.8423,7.8339,7.8339,76000.0
2013-01-11 13:00:00,9.29,9.29,9.26,9.26,92000.0,7.8423,7.8423,7.817,7.817,92000.0
2013-01-11 13:10:00,9.26,9.27,9.25,9.26,96000.0,7.817,7.8254,7.8085,7.817,96000.0
2013-01-11 13:20:00,9.26,9.27,9.26,9.27,67000.0,7.817,7.8254,7.817,7.8254,67000.0
2013-01-11 13:30:00,9.27,9.28,9.26,9.27,67000.0,7.8254,7.8339,7.817,7.8254,67000.0
2013-01-11 13:40:00,9.27,9.28,9.25,9.25,112000.0,7.8254,7.8339,7.8085,7.8085,112000.0
2013-01-11 13:50:00,9.26,9.26,9.25,9.26,68000.0,7.817,7.817,7.8085,7.817,68000.0
2013-01-11 14:00:00,9.26,9.26,9.25,9.26,96000.0,7.817,7.817,7.8085,7.817,96000.0
2013-01-11 14:10:00,9.25,9.26,9.24,9.24,111000.0,7.8085,7.817,7.8001,7.8001,111000.0
2013-01-11 14:20:00,9.24,9.25,9.23,9.24,92000.0,7.8001,7.8085,7.7917,7.8001,92000.0
2013-01-11 14:30:00,9.24,9.26,9.24,9.26,110000.0,7.8001,7.817,7.8001,7.817,110000.0
2013-01-11 14:40:00,9.26,9.27,9.25,9.25,103000.0,7.817,7.8254,7.8085,7.8085,103000.0
2013-01-11 14:50:00,9.25,9.26,9.24,9.25,148000.0,7.8085,7.817,7.8001,7.8085,148000.0
2013-01-11 15:00:00,9.25,9.25,9.19,9.2,540000.0,7.8085,7.8085,7.7579,7.7663,540000.0
2013-01-11 15:10:00,9.2,9.2,9.16,9.16,642000.0,7.7663,7.7663,7.7326,7.7326,642000.0
2013-01-11 15:20:00,9.16,9.18,9.12,9.13,721000.0,7.7326,7.7495,7.6988,7.7072,721000.0
2013-01-11 15:30:00,9.13,9.15,9.12,9.12,637000.0,7.7072,7.7241,7.6988,7.6988,637000.0
2013-01-11 15:40:00,9.12,9.14,9.11,9.12,634000.0,7.6988,7.7157,7.6904,7.6988,634000.0
2013-01-11 15:50:00,9.12,9.15,9.12,9.14,871000.0,7.6988,7.7241,7.6988,7.7157,871000.0
2013-01-14 09:30:00,9.16,9.27,9.16,9.25,256000.0,7.7326,7.8254,7.7326,7.8085,256000.0
2013-01-14 09:40:00,9.25,9.27,9.22,9.23,200000.0,7.8085,7.8254,7.7832,7.7917,200000.0
2013-01-14 09:50:00,9.22,9.22,9.17,9.17,72000.0,7.7832,7.7832,7.741,7.741,72000.0
2013-01-14 10:00:00,9.16,9.17,9.13,9.15,144000.0,7.7326,7.741,7.7072,7.7241,144000.0
2013-01-14 10:10:00,9.15,9.15,9.13,9.13,105000.0,7.7241,7.7241,7.7072,7.7072,105000.0
2013-01-14 10:20:00,9.13,9.13,9.06,9.06,121000.0,7.7072,7.7072,7.6482,7.6482,121000.0
2013-01-14 10:30:00,9.06,9.11,9.06,9.11,175000.0,7.6482,7.6904,7.6482,7.6904,175000.0
2013-01-14 10:40:00,9.1,9.14,9.1,9.13,150000.0,7.6819,7.7157,7.6819,7.7072,150000.0
2013-01-14 10:50:00,9.14,9.14,9.12,9.12,120000.0,7.7157,7.7157,7.6988,7.6988,120000.0
2013-01-14 11:00:00,9.13,9.15,9.12,9.13,91000.0,7.7072,7.7241,7.6988,7.7072,91000.0
2013-01-14 11:10:00,9.13,9.14,9.12,9.12,46000.0,7.7072,7.7157,7.6988,7.6988,46000.0
2013-01-14 11:20:00,9.12,9.14,9.12,9.14,54000.0,7.6988,7.7157,7.6988,7.7157,54000.0
2013-01-14 11:30:00,9.14,9.17,9.14,9.17,83000.0,7.7157,7.741,7.7157,7.741,83000.0
2013-01-14 11:40:00,9.17,9.18,9.15,9.15,77000.0,7.741,7.7495,7.7241,7.7241,77000.0
2013-01-14 11:50:00,9.16,9.17,9.15,9.17,48000.0,7.7326,7.741,7.7241,7.741,48000.0
2013-01-14 12:00:00,9.17,9.19,9.16,9.16,44000.0,7.741,7.7579,7.7326,7.7326,44000.0
2013-01-14 12:10:00,9.17,9.2,9.17,9.18,70000.0,7.741,7.7663,7.741,7.7495,70000.0
2013-01-14 12:20:00,9.18,9.19,9.18,9.18,53000.0,7.7495,7.7579,7.7495,7.7495,53000.0
2013-01-14 12:30:00,9.19,9.2,9.18,9.19,68000.0,7.7579,7.7663,7.7495,7.7579,68000.0
2013-01-14 12:40:00,9.19,9.2,9.18,9.18,65000.0,7.7579,7.7663,7.7495,7.7495,65000.0
2013-01-14 12:50:00,9.18,9.2,9.18,9.2,34000.0,7.7495,7.7663,7.7495,7.7663,34000.0
2013-01-14 13:00:00,9.2,9.2,9.18,9.19,54000.0,7.7663,7.7663,7.7495,7.7579,54000.0
2013-01-14 13:10:00,9.19,9.2,9.19,9.19,81000.0,7.7579,7.7663,7.7579,7.7579,81000.0
2013-01-14 13:20:00,9.19,9.19,9.19,9.19,24000.0,7.7579,7.7579,7.7579,7.7579,24000.0
2013-01-14 13:30:00,9.19,9.2,9.18,9.18,37000.0,7.7579,7.7663,7.7495,7.7495,37000.0
2013-01-14 13:40:00,9.19,9.21,9.18,9.19,55000.0,7.7579,7.7748,7.7495,7.7579,55000.0
2013-01-14 13:50:00,9.19,9.2,9.18,9.18,161000.0,7.7579,7.7663,7.7495,7.7495,161000.0
2013-01-14 14:00:00,9.18,9.19,9.16,9.17,130000.0,7.7495,7.7579,7.7326,7.741,130000.0
2013-01-14 14:10:00,9.18,9.19,9.17,9.19,56000.0,7.7495,7.7579,7.741,7.7579,56000.0
2013-01-14 14:20:00,9.19,9.2,9.18,9.19,39000.0,7.7579,7.7663,7.7495,7.7579,39000.0
2013-01-14 14:30:00,9.19,9.19,9.18,9.18,69000.0,7.7579,7.7579,7.7495,7.7495,69000.0
2013-01-14 14:40:00,9.17,9.18,9.16,9.16,85000.0,7.741,7.7495,7.7326,7.7326,85000.0
2013-01-14 14:50:00,9.17,9.17,9.16,9.17,68000.0,7.741,7.741,7.7326,7.741,68000.0
2013-01-14 15:00:00,9.17,9.18,9.17,9.17,130000.0,7.741,7.7495,7.741,7.741,130000.0
2013-01-14 15:10:00,9.17,9.17,9.16,9.16,68000.0,7.741,7.741,7.7326,7.7326,68000.0
2013-01-14 15:20:00,9.16,9.17,9.15,9.16,126000.0,7.7326,7.741,7.7241,7.7326,126000.0
2013-01-14 15:30:00,9.16,9.17,9.14,9.14,244000.0,7.7326,7.741,7.7157,7.7157,244000.0
2013-01-14 15:40:00,9.15,9.15,9.14,9.14,206000.0,7.7241,7.7241,7.7157,7.7157,206000.0
2013-01-14 15:50:00,9.14,9.17,9.14,9.16,396000.0,7.7157,7.741,7.7157,7.7326,396000.0
2013-01-15 09:30:00,9.15,9.21,9.14,9.21,215000.0,7.7241,7.7748,7.7157,7.7748,215000.0
2013-01-15 09:40:00,9.22,9.24,9.12,9.14,518000.0,7.7832,7.8001,7.6988,7.7157,518000.0
2013-01-15 09:50:00,9.15,9.2,9.11,9.15,247000.0,7.7241,7.7663,7.6904,7.7241,247000.0
2013-01-15 10:00:00,9.18,9.18,9.15,9.15,69000.0,7.7495,7.7495,7.7241,7.7241,69000.0
2013-01-15 10:10:00,9.15,9.19,9.14,9.18,61000.0,7.7241,7.7579,7.7157,7.7495,61000.0
2013-01-15 10:20:00,9.18,9.21,9.17,9.19,51000.0,7.7495,7.7748,7.741,7.7579,51000.0
2013-01-15 10:30:00,9.18,9.21,9.18,9.19,50000.0,7.7495,7.7748,7.7495,7.7579,50000.0
2013-01-15 10:40:00,9.2,9.21,9.18,9.2,68000.0,7.7663,7.7748,7.7495,7.7663,68000.0
2013-01-15 10:50:00,9.2,9.21,9.19,9.21,43000.0,7.7663,7.7748,7.7579,7.7748,43000.0
2013-01-15 11:00:00,9.21,9.23,9.19,9.2,187000.0,7.7748,7.7917,7.7579,7.7663,187000.0
2013-01-15 11:10:00,9.21,9.22,9.2,9.21,71000.0,7.7748,7.7832,7.7663,7.7748,71000.0
2013-01-15 11:20:00,9.21,9.23,9.21,9.23,95000.0,7.7748,7.7917,7.7748,7.7917,95000.0
2013-01-15 11:30:00,9.23,9.25,9.23,9.24,45000.0,7.7917,7.8085,7.7917,7.8001,45000.0
2013-01-15 11:40:00,9.24,9.24,9.22,9.23,90000.0,7.8001,7.8001,7.7832,7.7917,90000.0
2013-01-15 11:50:00,9.24,9.25,9.23,9.24,77000.0,7.8001,7.8085,7.7917,7.8001,77000.0
2013-01-15 12:00:00,9.24,9.26,9.24,9.26,53000.0,7.8001,7.817,7.8001,7.817,53000.0
2013-01-15 12:10:00,9.26,9.28,9.26,9.28,80000.0,7.817,7.8339,7.817,7.8339,80000.0
2013-01-15 12:20:00,9.28,9.3,9.28,9.29,138000.0,7.8339,7.8508,7.8339,7.8423,138000.0
2013-01-15 12:30:00,9.29,9.3,9.27,9.29,205000.0,7.8423,7.8508,7.8254,7.8423,205000.0
2013-01-15 12:40:00,9.29,9.32,9.29,9.29,57000.0,7.8423,7.8676,7.8423,7.8423,57000.0
2013-01-15 12:50:00,9.29,9.3,9.29,9.3,25000.0,7.8423,7.8508,7.8423,7.8508,25000.0
2013-01-15 13:00:00,9.29,9.3,9.28,9.3,41000.0,7.8423,7.8508,7.8339,7.8508,41000.0
2013-01-15 13:10:00,9.29,9.31,9.28,9.3,113000.0,7.8423,7.8592,7.8339,7.8508,113000.0
2013-01-15 13:20:00,9.3,9.32,9.3,9.31,51000.0,7.8508,7.8676,7.8508,7.8592,51000.0
2013-01-15 13:30:00,9.31,9.31,9.29,9.3,52000.0,7.8592,7.8592,7.8423,7.8508,52000.0
2013-01-15 13:40:00,9.3,9.3,9.28,9.28,51000.0,7.8508,7.8508,7.8339,7.8339,51000.0
2013-01-15 13:50:00,9.29,9.29,9.25,9.25,260000.0,7.8423,7.8423,7.8085,7.8085,260000.0
2013-01-15 14:00:00,9.26,9.26,9.23,9.25,134000.0,7.817,7.817,7.7917,7.8085,134000.0
2013-01-15 14:10:00,9.25,9.25,9.22,9.24,145000.0,7.8085,7.8085,7.7832,7.8001,145000.0
2013-01-15 14:20:00,9.23,9.25,9.23,9.25,53000.0,7.7917,7.8085,7.7917,7.8085,53000.0
2013-01-15 14:30:00,9.25,9.26,9.24,9.25,93000.0,7.8085,7.817,7.8001,7.8085,93000.0
2013-01-15 14:40:00,9.25,9.25,9.23,9.23,195000.0,7.8085,7.8085,7.7917,7.7917,195000.0
2013-01-15 14:50:00,9.23,9.24,9.23,9.24,151000.0,7.7917,7.8001,7.7917,7.8001,151000.0
2013-01-15 15:00:00,9.24,9.26,9.23,9.25,125000.0,7.8001,7.817,7.7917,7.8085,125000.0
2013-01-15 15:10:00,9.26,9.26,9.25,9.26,100000.0,7.817,7.817,7.8085,7.817,100000.0
2013-01-15 15:20:00,9.26,9.26,9.25,9.26,116000.0,7.817,7.817,7.8085,7.817,116000.0
2013-01-15 15:30:00,9.26,9.28,9.26,9.27,145000.0,7.817,7.8339,7.817,7.8254,145000.0
2013-01-15 15:40:00,9.27,9.29,9.27,9.27,192000.0,7.8254,7.8423,7.8254,7.8254,192000.0
2013-01-15 15:50:00,9.27,9.27,9.25,9.25,421000.0,7.8254,7.8254,7.8085,7.8085,421000.0
2013-01-16 09:30:00,9.28,9.28,9.25,9.26,55000.0,7.8339,7.8339,7.8085,7.817,55000.0
2013-01-16 09:40:00,9.25,9.28,9.25,9.27,59000.0,7.8085,7.8339,7.8085,7.8254,59000.0
2013-01-16 09:50:00,9.28,9.31,9.27,9.3,37000.0,7.8339,7.8592,7.8254,7.8508,37000.0
2013-01-16 10:00:00,9.29,9.29,9.26,9.26,70000.0,7.8423,7.8423,7.817,7.817,70000.0
2013-01-16 10:10:00,9.27,9.29,9.27,9.28,41000.0,7.8254,7.8423,7.8254,7.8339,41000.0
2013-01-16 10:20:00,9.28,9.29,9.27,9.29,24000.0,7.8339,7.8423,7.8254,7.8423,24000.0
2013-01-16 10:30:00,9.29,9.29,9.28,9.29,69000.0,7.8423,7.8423,7.8339,7.8423,69000.0
2013-01-16 10:40:00,9.29,9.3,9.29,9.3,52000.0,7.8423,7.8508,7.8423,7.8508,52000.0
2013-01-16 10:50:00,9.29,9.31,9.28,9.28,77000.0,7.8423,7.8592,7.8339,7.8339,77000.0
2013-01-16 11:00:00,9.28,9.29,9.27,9.28,88000.0,7.8339,7.8423,7.8254,7.8339,88000.0
2013-01-16 11:10:00,9.28,9.3,9.28,9.29,123000.0,7.8339,7.8508,7.8339,7.8423,123000.0
2013-01-16 11:20:00,9.29,9.33,9.29,9.33,265000.0,7.8423,7.8761,7.8423,7.8761,265000.0
2013-01-16 11:30:00,9.33,9.33,9.32,9.32,67000.0,7.8761,7.8761,7.8676,7.8676,67000.0
2013-01-16 11:40:00,9.32,9.33,9.32,9.32,19000.0,7.8676,7.8761,7.8676,7.8676,19000.0
2013-01-16 11:50:00,9.31,9.32,9.31,9.31,13000.0,7.8592,7.8676,7.8592,7.8592,13000.0
2013-01-16 12:00:00,9.31,9.31,9.3,9.3,25000.0,7.8592,7.8592,7.8508,7.8508,25000.0
2013-01-16 12:10:00,9.3,9.3,9.29,9.3,35000.0,7.8508,7.8508,7.8423,7.8508,35000.0
2013-01-16 12:20:00,9.29,9.3,9.28,9.28,29000.0,7.8423,7.8508,7.8339,7.8339,29000.0
2013-01-16 12:30:00,9.28,9.28,9.27,9.28,23000.0,7.8339,7.8339,7.8254,7.8339,23000.0
2013-01-16 12:40:00,9.28,9.29,9.28,9.29,31000.0,7.8339,7.8423,7.8339,7.8423,31000.0
2013-01-16 12:50:00,9.28,9.28,9.28,9.28,18000.0,7.8339,7.8339,7.8339,7.8339,18000.0
2013-01-16 13:00:00,9.28,9.3,9.28,9.29,37000.0,7.8339,7.8508,7.8339,7.8423,37000.0
2013-01-16 13:10:00,9.29,9.3,9.29,9.3,79000.0,7.8423,7.8508,7.8423,7.8508,79000.0
2013-01-16 13:20:00,9.3,9.3,9.29,9.3,28000.0,7.8508,7.8508,7.8423,7.8508,28000.0
2013-01-16 13:30:00,9.3,9.3,9.3,9.3,65000.0,7.8508,7.8508,7.8508,7.8508,65000.0
2013-01-16 13:40:00,9.3,9.3,9.29,9.3,63000.0,7.8508,7.8508,7.8423,7.8508,63000.0
2013-01-16 13:50:00,9.3,9.3,9.3,9.3,37000.0,7.8508,7.8508,7.8508,7.8508,37000.0
2013-01-16 14:00:00,9.31,9.31,9.3,9.3,29000.0,7.8592,7.8592,7.8508,7.8508,29000.0
2013-01-16 14:10:00,9.3,9.31,9.3,9.31,20000.0,7.8508,7.8592,7.8508,7.8592,20000.0
2013-01-16 14:20:00,9.31,9.31,9.3,9.31,25000.0,7.8592,7.8592,7.8508,7.8592,25000.0
2013-01-16 14:30:00,9.31,9.32,9.3,9.31,21000.0,7.8592,7.8676,7.8508,7.8592,21000.0
2013-01-16 14:40:00,9.31,9.32,9.31,9.32,30000.0,7.8592,7.8676,7.8592,7.8676,30000.0
2013-01-16 14:50:00,9.31,9.33,9.31,9.33,38000.0,7.8592,7.8761,7.8592,7.8761,38000.0
2013-01-16 15:00:00,9.32,9.32,9.31,9.31,45000.0,7.8676,7.8676,7.8592,7.8592,45000.0
2013-01-16 15:10:00,9.31,9.32,9.3,9.31,73000.0,7.8592,7.8676,7.8508,7.8592,73000.0
2013-01-16 15:20:00,9.3,9.31,9.3,9.3,118000.0,7.8508,7.8592,7.8508,7.8508,118000.0
2013-01-16 15:30:00,9.3,9.31,9.29,9.3,104000.0,7.8508,7.8592,7.8423,7.8508,104000.0
2013-01-16 15:40:00,9.3,9.31,9.3,9.3,132000.0,7.8508,7.8592,7.8508,7.8508,132000.0
2013-01-16 15:50:00,9.3,9.3,9.29,9.3,233000.0,7.8508,7.8508,7.8423,7.8508,233000.0
2013-01-17 09:30:00,9.21,9.37,9.21,9.36,142000.0,7.7748,7.9098,7.7748,7.9014,142000.0
2013-01-17 09:40:00,9.36,9.38,9.34,9.34,244000.0,7.9014,7.9183,7.8845,7.8845,244000.0
2013-01-17 09:50:00,9.34,9.4,9.34,9.4,86000.0,7.8845,7.9352,7.8845,7.9352,86000.0
2013-01-17 10:00:00,9.39,9.39,9.37,9.38,65000.0,7.9267,7.9267,7.9098,7.9183,65000.0
2013-01-17 10:10:00,9.39,9.4,9.38,9.4,46000.0,7.9267,7.9352,7.9183,7.9352,46000.0
2013-01-17 10:20:00,9.4,9.41,9.39,9.41,53000.0,7.9352,7.9436,7.9267,7.9436,53000.0
2013-01-17 10:30:00,9.41,9.42,9.4,9.4,51000.0,7.9436,7.9521,7.9352,7.9352,51000.0
2013-01-17 10:40:00,9.4,9.41,9.38,9.38,54000.0,7.9352,7.9436,7.9183,7.9183,54000.0
2013-01-17 10:50:00,9.38,9.39,9.37,9.38,34000.0,7.9183,7.9267,7.9098,7.9183,34000.0
2013-01-17 11:00:00,9.37,9.39,9.37,9.38,31000.0,7.9098,7.9267,7.9098,7.9183,31000.0
2013-01-17 11:10:00,9.38,9.4,9.38,9.38,65000.0,7.9183,7.9352,7.9183,7.9183,65000.0
2013-01-17 11:20:00,9.39,9.4,9.38,9.39,41000.0,7.9267,7.9352,7.9183,7.9267,41000.0
2013-01-17 11:30:00,9.39,9.39,9.38,9.39,80000.0,7.9267,7.9267,7.9183,7.9267,80000.0
2013-01-17 11:40:00,9.38,9.39,9.38,9.39,21000.0,7.9183,7.9267,7.9183,7.9267,21000.0
2013-01-17 11:50:00,9.38,9.4,9.38,9.39,26000.0,7.9183,7.9352,7.9183,7.9267,26000.0
2013-01-17 12:00:00,9.39,9.39,9.39,9.39,18000.0,7.9267,7.9267,7.9267,7.9267,18000.0
2013-01-17 12:10:00,9.39,9.39,9.38,9.39,46000.0,7.9267,7.9267,7.9183,7.9267,46000.0
2013-01-17 12:20:00,9.39,9.4,9.38,9.39,150000.0,7.9267,7.9352,7.9183,7.9267,150000.0
2013-01-17 12:30:00,9.4,9.4,9.39,9.4,23000.0,7.9352,7.9352,7.9267,7.9352,23000.0
2013-01-17 12:40:00,9.4,9.41,9.39,9.4,33000.0,7.9352,7.9436,7.9267,7.9352,33000.0
2013-01-17 12:50:00,9.39,9.41,9.39,9.4,16000.0,7.9267,7.9436,7.9267,7.9352,16000.0
2013-01-17 13:00:00,9.4,9.41,9.38,9.38,23000.0,7.9352,7.9436,7.9183,7.9183,23000.0
2013-01-17 13:10:00,9.38,9.39,9.37,9.38,34000.0,7.9183,7.9267,7.9098,7.9183,34000.0
2013-01-17 13:20:00,9.39,9.39,9.38,9.38,29000.0,7.9267,7.9267,7.9183,7.9183,29000.0
2013-01-17 13:30:00,9.38,9.4,9.37,9.39,16000.0,7.9183,7.9352,7.9098,7.9267,16000.0
2013-01-17 13:40:00,9.39,9.4,9.39,9.39,38000.0,7.9267,7.9352,7.9267,7.9267,38000.0
2013-01-17 13:50:00,9.39,9.4,9.38,9.4,31000.0,7.9267,7.9352,7.9183,7.9352,31000.0
2013-01-17 14:00:00,9.4,9.42,9.4,9.42,40000.0,7.9352,7.9521,7.9352,7.9521,40000.0
2013-01-17 14:10:00,9.42,9.42,9.41,9.42,39000.0,7.9521,7.9521,7.9436,7.9521,39000.0
2013-01-17 14:20:00,9.41,9.42,9.4,9.4,64000.0,7.9436,7.9521,7.9352,7.9352,64000.0
2013-01-17 14:30:00,9.41,9.42,9.41,9.42,35000.0,7.9436,7.9521,7.9436,7.9521,35000.0
2013-01-17 14:40:00,9.42,9.42,9.41,9.41,29000.0,7.9521,7.9521,7.9436,7.9436,29000.0
2013-01-17 14:50:00,9.41,9.41,9.4,9.4,19000.0,7.9436,7.9436,7.9352,7.9352,19000.0
2013-01-17 15:00:00,9.4,9.41,9.4,9.41,30000.0,7.9352,7.9436,7.9352,7.9436,30000.0
2013-01-17 15:10:00,9.4,9.41,9.4,9.41,42000.0,7.9352,7.9436,7.9352,7.9436,42000.0
2013-01-17 15:20:00,9.4,9.41,9.4,9.41,100000.0,7.9352,7.9436,7.9352,7.9436,100000.0
2013-01-17 15:30:00,9.4,9.41,9.4,9.41,83000.0,7.9352,7.9436,7.9352,7.9436,83000.0
2013-01-17 15:40:00,9.41,9.43,9.41,9.43,179000.0,7.9436,7.9605,7.9436,7.9605,179000.0
2013-01-17 15:50:00,9.42,9.42,9.4,9.4,245000.0,7.9521,7.9521,7.9352,7.9352,245000.0
2013-01-18 09:30:00,9.44,9.44,9.38,9.38,72000.0,7.9689,7.9689,7.9183,7.9183,72000.0
2013-01-18 09:40:00,9.37,9.42,9.35,9.37,191000.0,7.9098,7.9521,7.893,7.9098,191000.0
2013-01-18 09:50:00,9.38,9.41,9.3,9.33,179000.0,7.9183,7.9436,7.8508,7.8761,179000.0
2013-01-18 10:00:00,9.34,9.37,9.33,9.37,58000.0,7.8845,7.9098,7.8761,7.9098,58000.0
2013-01-18 10:10:00,9.39,9.4,9.36,9.4,40000.0,7.9267,7.9352,7.9014,7.9352,40000.0
2013-01-18 10:20:00,9.39,9.41,9.39,9.4,29000.0,7.9267,7.9436,7.9267,7.9352,29000.0
2013-01-18 10:30:00,9.4,9.41,9.38,9.41,38000.0,7.9352,7.9436,7.9183,7.9436,38000.0
2013-01-18 10:40:00,9.4,9.41,9.4,9.4,17000.0,7.9352,7.9436,7.9352,7.9352,17000.0
2013-01-18 10:50:00,9.4,9.4,9.39,9.4,22000.0,7.9352,7.9352,7.9267,7.9352,22000.0
2013-01-18 11:00:00,9.4,9.4,9.39,9.4,32000.0,7.9352,7.9352,7.9267,7.9352,32000.0
2013-01-18 11:10:00,9.4,9.41,9.39,9.4,15000.0,7.9352,7.9436,7.9267,7.9352,15000.0
2013-01-18 11:20:00,9.4,9.4,9.36,9.37,32000.0,7.9352,7.9352,7.9014,7.9098,32000.0
2013-01-18 11:30:00,9.37,9.39,9.37,9.39,22000.0,7.9098,7.9267,7.9098,7.9267,22000.0
2013-01-18 11:40:00,9.38,9.39,9.38,9.38,51000.0,7.9183,7.9267,7.9183,7.9183,51000.0
2013-01-18 11:50:00,9.38,9.39,9.37,9.37,33000.0,7.9183,7.9267,7.9098,7.9098,33000.0
2013-01-18 12:00:00,9.37,9.37,9.35,9.35,41000.0,7.9098,7.9098,7.893,7.893,41000.0
2013-01-18 12:10:00,9.35,9.35,9.34,9.34,17000.0,7.893,7.893,7.8845,7.8845,17000.0
2013-01-18 12:20:00,9.34,9.35,9.33,9.33,63000.0,7.8845,7.893,7.8761,7.8761,63000.0
2013-01-18 12:30:00,9.32,9.32,9.32,9.32,6000.0,7.8676,7.8676,7.8676,7.8676,6000.0
2013-01-18 12:40:00,9.32,9.35,9.32,9.35,37000.0,7.8676,7.893,7.8676,7.893,37000.0
2013-01-18 12:50:00,9.34,9.36,9.34,9.34,109000.0,7.8845,7.9014,7.8845,7.8845,109000.0
2013-01-18 13:00:00,9.34,9.36,9.34,9.36,20000.0,7.8845,7.9014,7.8845,7.9014,20000.0
2013-01-18 13:10:00,9.37,9.37,9.35,9.36,37000.0,7.9098,7.9098,7.893,7.9014,37000.0
2013-01-18 13:20:00,9.36,9.37,9.35,9.36,35000.0,7.9014,7.9098,7.893,7.9014,35000.0
2013-01-18 13:30:00,9.36,9.37,9.36,9.37,15000.0,7.9014,7.9098,7.9014,7.9098,15000.0
2013-01-18 13:40:00,9.37,9.38,9.37,9.38,36000.0,7.9098,7.9183,7.9098,7.9183,36000.0
2013-01-18 13:50:00,9.38,9.38,9.37,9.38,18000.0,7.9183,7.9183,7.9098,7.9183,18000.0
2013-01-18 14:00:00,9.37,9.37,9.37,9.37,16000.0,7.9098,7.9098,7.9098,7.9098,16000.0
2013-01-18 14:10:00,9.38,9.38,9.37,9.38,43000.0,7.9183,7.9183,7.9098,7.9183,43000.0
2013-01-18 14:20:00,9.37,9.37,9.36,9.37,38000.0,7.9098,7.9098,7.9014,7.9098,38000.0
2013-01-18 14:30:00,9.37,9.38,9.37,9.38,26000.0,7.9098,7.9183,7.9098,7.9183,26000.0
2013-01-18 14:40:00,9.38,9.39,9.38,9.38,61000.0,7.9183,7.9267,7.9183,7.9183,61000.0
2013-01-18 14:50:00,9.38,9.39,9.38,9.38,52000.0,7.9183,7.9267,7.9183,7.9183,52000.0
2013-01-18 15:00:00,9.38,9.38,9.38,9.38,50000.0,7.9183,7.9183,7.9183,7.9183,50000.0
2013-01-18 15:10:00,9.38,9.39,9.36,9.36,63000.0,7.9183,7.9267,7.9014,7.9014,63000.0
2013-01-18 15:20:00,9.36,9.37,9.36,9.37,80000.0,7.9014,7.9098,7.9014,7.9098,80000.0
2013-01-18 15:30:00,9.37,9.38,9.36,9.38,94000.0,7.9098,7.9183,7.9014,7.9183,94000.0
2013-01-18 15:40:00,9.38,9.39,9.37,9.39,112000.0,7.9183,7.9267,7.9098,7.9267,112000.0
2013-01-18 15:50:00,9.39,9.41,9.39,9.4,223000.0,7.9267,7.9436,7.9267,7.9352,223000.0
2013-01-22 09:30:00,9.39,9.44,9.37,9.43,173000.0,7.9267,7.9689,7.9098,7.9605,173000.0
2013-01-22 09:40:00,9.42,9.42,9.4,9.41,70000.0,7.9521,7.9521,7.9352,7.9436,70000.0
2013-01-22 09:50:00,9.41,9.43,9.39,9.42,143000.0,7.9436,7.9605,7.9267,7.9521,143000.0
2013-01-22 10:00:00,9.41,9.41,9.37,9.37,72000.0,7.9436,7.9436,7.9098,7.9098,72000.0
2013-01-22 10:10:00,9.37,9.39,9.35,9.37,106000.0,7.9098,7.9267,7.893,7.9098,106000.0
2013-01-22 10:20:00,9.37,9.38,9.37,9.38,105000.0,7.9098,7.9183,7.9098,7.9183,105000.0
2013-01-22 10:30:00,9.38,9.41,9.38,9.4,184000.0,7.9183,7.9436,7.9183,7.9352,184000.0
2013-01-22 10:40:00,9.4,9.41,9.39,9.4,145000.0,7.9352,7.9436,7.9267,7.9352,145000.0
2013-01-22 10:50:00,9.41,9.41,9.39,9.4,90000.0,7.9436,7.9436,7.9267,7.9352,90000.0
2013-01-22 11:00:00,9.39,9.4,9.38,9.39,58000.0,7.9267,7.9352,7.9183,7.9267,58000.0
2013-01-22 11:10:00,9.39,9.39,9.38,9.39,43000.0,7.9267,7.9267,7.9183,7.9267,43000.0
2013-01-22 11:20:00,9.39,9.4,9.38,9.38,34000.0,7.9267,7.9352,7.9183,7.9183,34000.0
2013-01-22 11:30:00,9.39,9.39,9.38,9.39,50000.0,7.9267,7.9267,7.9183,7.9267,50000.0
2013-01-22 11:40:00,9.38,9.39,9.38,9.38,89000.0,7.9183,7.9267,7.9183,7.9183,89000.0
2013-01-22 11:50:00,9.38,9.4,9.38,9.39,55000.0,7.9183,7.9352,7.9183,7.9267,55000.0
2013-01-22 12:00:00,9.38,9.38,9.37,9.37,23000.0,7.9183,7.9183,7.9098,7.9098,23000.0
2013-01-22 12:10:00,9.37,9.38,9.36,9.36,139000.0,7.9098,7.9183,7.9014,7.9014,139000.0
2013-01-22 12:20:00,9.35,9.36,9.35,9.35,72000.0,7.893,7.9014,7.893,7.893,72000.0
2013-01-22 12:30:00,9.35,9.35,9.34,9.34,73000.0,7.893,7.893,7.8845,7.8845,73000.0
2013-01-22 12:40:00,9.34,9.36,9.34,9.35,82000.0,7.8845,7.9014,7.8845,7.893,82000.0
2013-01-22 12:50:00,9.35,9.35,9.34,9.34,109000.0,7.893,7.893,7.8845,7.8845,109000.0
2013-01-22 13:00:00,9.34,9.34,9.31,9.32,398000.0,7.8845,7.8845,7.8592,7.8676,398000.0
2013-01-22 13:10:00,9.32,9.33,9.31,9.33,305000.0,7.8676,7.8761,7.8592,7.8761,305000.0
2013-01-22 13:20:00,9.33,9.33,9.32,9.33,149000.0,7.8761,7.8761,7.8676,7.8761,149000.0
2013-01-22 13:30:00,9.33,9.33,9.31,9.32,105000.0,7.8761,7.8761,7.8592,7.8676,105000.0
2013-01-22 13:40:00,9.32,9.33,9.32,9.32,106000.0,7.8676,7.8761,7.8676,7.8676,106000.0
2013-01-22 13:50:00,9.32,9.33,9.32,9.33,111000.0,7.8676,7.8761,7.8676,7.8761,111000.0
2013-01-22 14:00:00,9.33,9.34,9.32,9.34,130000.0,7.8761,7.8845,7.8676,7.8845,130000.0
2013-01-22 14:10:00,9.34,9.34,9.33,9.34,70000.0,7.8845,7.8845,7.8761,7.8845,70000.0
2013-01-22 14:20:00,9.34,9.36,9.34,9.36,54000.0,7.8845,7.9014,7.8845,7.9014,54000.0
2013-01-22 14:30:00,9.36,9.38,9.36,9.37,141000.0,7.9014,7.9183,7.9014,7.9098,141000.0
2013-01-22 14:40:00,9.38,9.4,9.38,9.4,177000.0,7.9183,7.9352,7.9183,7.9352,177000.0
2013-01-22 14:50:00,9.4,9.4,9.38,9.39,197000.0,7.9352,7.9352,7.9183,7.9267,197000.0
2013-01-22 15:00:00,9.39,9.4,9.39,9.39,80000.0,7.9267,7.9352,7.9267,7.9267,80000.0
2013-01-22 15:10:00,9.39,9.39,9.37,9.39,151000.0,7.9267,7.9267,7.9098,7.9267,151000.0
2013-01-22 15:20:00,9.39,9.39,9.37,9.38,116000.0,7.9267,7.9267,7.9098,7.9183,116000.0
2013-01-22 15:30:00,9.38,9.39,9.38,9.39,145000.0,7.9183,7.9267,7.9183,7.9267,145000.0
2013-01-22 15:40:00,9.39,9.39,9.38,9.38,182000.0,7.9267,7.9267,7.9183,7.9183,182000.0
2013-01-22 15:50:00,9.38,9.4,9.38,9.4,448000.0,7.9183,7.9352,7.9183,7.9352,448000.0
2013-01-23 09:30:00,9.34,9.38,9.25,9.25,364000.0,7.8845,7.9183,7.8085,7.8085,364000.0
2013-01-23 09:40:00,9.25,9.26,9.23,9.23,265000.0,7.8085,7.817,7.7917,7.7917,265000.0
2013-01-23 09:50:00,9.23,9.25,9.22,9.24,176000.0,7.7917,7.8085,7.7832,7.8001,176000.0
2013-01-23 10:00:00,9.24,9.24,9.21,9.21,180000.0,7.8001,7.8001,7.7748,7.7748,180000.0
2013-01-23 10:10:00,9.21,9.22,9.19,9.2,536000.0,7.7748,7.7832,7.7579,7.7663,536000.0
2013-01-23 10:20:00,9.2,9.21,9.17,9.17,554000.0,7.7663,7.7748,7.741,7.741,554000.0
2013-01-23 10:30:00,9.18,9.18,9.14,9.15,475000.0,7.7495,7.7495,7.7157,7.7241,475000.0
2013-01-23 10:40:00,9.14,9.18,9.14,9.16,190000.0,7.7157,7.7495,7.7157,7.7326,190000.0
2013-01-23 10:50:00,9.15,9.18,9.15,9.17,178000.0,7.7241,7.7495,7.7241,7.741,178000.0
2013-01-23 11:00:00,9.17,9.2,9.16,9.19,240000.0,7.741,7.7663,7.7326,7.7579,240000.0
2013-01-23 11:10:00,9.19,9.2,9.18,9.18,311000.0,7.7579,7.7663,7.7495,7.7495,311000.0
2013-01-23 11:20:00,9.18,9.19,9.17,9.18,102000.0,7.7495,7.7579,7.741,7.7495,102000.0
2013-01-23 11:30:00,9.18,9.19,9.17,9.19,110000.0,7.7495,7.7579,7.741,7.7579,110000.0
2013-01-23 11:40:00,9.19,9.19,9.18,9.19,230000.0,7.7579,7.7579,7.7495,7.7579,230000.0
2013-01-23 11:50:00,9.18,9.19,9.18,9.19,246000.0,7.7495,7.7579,7.7495,7.7579,246000.0
2013-01-23 12:00:00,9.19,9.21,9.19,9.2,112000.0,7.7579,7.7748,7.7579,7.7663,112000.0
2013-01-23 12:10:00,9.19,9.2,9.18,9.18,53000.0,7.7579,7.7663,7.7495,7.7495,53000.0
2013-01-23 12:20:00,9.18,9.19,9.15,9.18,236000.0,7.7495,7.7579,7.7241,7.7495,236000.0
2013-01-23 12:30:00,9.18,9.18,9.17,9.17,65000.0,7.7495,7.7495,7.741,7.741,65000.0
2013-01-23 12:40:00,9.17,9.17,9.15,9.15,150000.0,7.741,7.741,7.7241,7.7241,150000.0
2013-01-23 12:50:00,9.16,9.17,9.15,9.16,103000.0,7.7326,7.741,7.7241,7.7326,103000.0
2013-01-23 13:00:00,9.16,9.17,9.15,9.16,113000.0,7.7326,7.741,7.7241,7.7326,113000.0
2013-01-23 13:10:00,9.16,9.16,9.15,9.15,122000.0,7.7326,7.7326,7.7241,7.7241,122000.0
2013-01-23 13:20:00,9.15,9.16,9.15,9.16,132000.0,7.7241,7.7326,7.7241,7.7326,132000.0
2013-01-23 13:30:00,9.16,9.16,9.13,9.13,195000.0,7.7326,7.7326,7.7072,7.7072,195000.0
2013-01-23 13:40:00,9.14,9.15,9.13,9.14,114000.0,7.7157,7.7241,7.7072,7.7157,114000.0
2013-01-23 13:50:00,9.14,9.17,9.14,9.17,102000.0,7.7157,7.741,7.7157,7.741,102000.0
2013-01-23 14:00:00,9.17,9.19,9.17,9.19,295000.0,7.741,7.7579,7.741,7.7579,295000.0
2013-01-23 14:10:00,9.19,9.22,9.19,9.21,143000.0,7.7579,7.7832,7.7579,7.7748,143000.0
2013-01-23 14:20:00,9.21,9.21,9.2,9.21,197000.0,7.7748,7.7748,7.7663,7.7748,197000.0
2013-01-23 14:30:00,9.21,9.22,9.2,9.21,106000.0,7.7748,7.7832,7.7663,7.7748,106000.0
2013-01-23 14:40:00,9.22,9.22,9.21,9.21,207000.0,7.7832,7.7832,7.7748,7.7748,207000.0
2013-01-23 14:50:00,9.21,9.22,9.21,9.21,168000.0,7.7748,7.7832,7.7748,7.7748,168000.0
2013-01-23 15:00:00,9.21,9.22,9.21,9.22,258000.0,7.7748,7.7832,7.7748,7.7832,258000.0
2013-01-23 15:10:00,9.22,9.22,9.21,9.21,139000.0,7.7832,7.7832,7.7748,7.7748,139000.0
2013-01-23 15:20:00,9.21,9.22,9.21,9.21,159000.0,7.7748,7.7832,7.7748,7.7748,159000.0
2013-01-23 15:30:00,9.21,9.23,9.21,9.22,265000.0,7.7748,7.7917,7.7748,7.7832,265000.0
2013-01-23 15:40:00,9.22,9.23,9.22,9.23,288000.0,7.7832,7.7917,7.7832,7.7917,288000.0
2013-01-23 15:50:00,9.23,9.23,9.21,9.22,623000.0,7.7917,7.7917,7.7748,7.7832,623000.0
2013-01-24 09:30:00,9.23,9.33,9.2,9.31,155000.0,7.7917,7.8761,7.7663,7.8592,155000.0
2013-01-24 09:40:00,9.31,9.36,9.31,9.36,172000.0,7.8592,7.9014,7.8592,7.9014,172000.0
2013-01-24 09:50:00,9.36,9.41,9.36,9.4,114000.0,7.9014,7.9436,7.9014,7.9352,114000.0
2013-01-24 10:00:00,9.4,9.43,9.39,9.4,101000.0,7.9352,7.9605,7.9267,7.9352,101000.0
2013-01-24 10:10:00,9.39,9.4,9.35,9.36,131000.0,7.9267,7.9352,7.893,7.9014,131000.0
2013-01-24 10:20:00,9.35,9.37,9.32,9.33,345000.0,7.893,7.9098,7.8676,7.8761,345000.0
2013-01-24 10:30:00,9.33,9.34,9.3,9.31,137000.0,7.8761,7.8845,7.8508,7.8592,137000.0
2013-01-24 10:40:00,9.31,9.33,9.31,9.32,40000.0,7.8592,7.8761,7.8592,7.8676,40000.0
2013-01-24 10:50:00,9.33,9.35,9.33,9.35,31000.0,7.8761,7.893,7.8761,7.893,31000.0
2013-01-24 11:00:00,9.35,9.35,9.33,9.34,84000.0,7.893,7.893,7.8761,7.8845,84000.0
2013-01-24 11:10:00,9.35,9.35,9.34,9.35,55000.0,7.893,7.893,7.8845,7.893,55000.0
2013-01-24 11:20:00,9.35,9.38,9.35,9.38,62000.0,7.893,7.9183,7.893,7.9183,62000.0
2013-01-24 11:30:00,9.38,9.39,9.38,9.38,28000.0,7.9183,7.9267,7.9183,7.9183,28000.0
2013-01-24 11:40:00,9.38,9.38,9.37,9.37,60000.0,7.9183,7.9183,7.9098,7.9098,60000.0
2013-01-24 11:50:00,9.38,9.38,9.35,9.35,37000.0,7.9183,7.9183,7.893,7.893,37000.0
2013-01-24 12:00:00,9.35,9.36,9.33,9.34,36000.0,7.893,7.9014,7.8761,7.8845,36000.0
2013-01-24 12:10:00,9.34,9.35,9.33,9.34,46000.0,7.8845,7.893,7.8761,7.8845,46000.0
2013-01-24 12:20:00,9.34,9.34,9.3,9.31,148000.0,7.8845,7.8845,7.8508,7.8592,148000.0
2013-01-24 12:30:00,9.31,9.31,9.28,9.29,103000.0,7.8592,7.8592,7.8339,7.8423,103000.0
2013-01-24 12:40:00,9.29,9.31,9.29,9.31,39000.0,7.8423,7.8592,7.8423,7.8592,39000.0
2013-01-24 12:50:00,9.3,9.3,9.28,9.28,68000.0,7.8508,7.8508,7.8339,7.8339,68000.0
2013-01-24 13:00:00,9.29,9.29,9.28,9.28,32000.0,7.8423,7.8423,7.8339,7.8339,32000.0
2013-01-24 13:10:00,9.28,9.3,9.28,9.3,69000.0,7.8339,7.8508,7.8339,7.8508,69000.0
2013-01-24 13:20:00,9.3,9.32,9.3,9.31,129000.0,7.8508,7.8676,7.8508,7.8592,129000.0
2013-01-24 13:30:00,9.31,9.33,9.31,9.31,52000.0,7.8592,7.8761,7.8592,7.8592,52000.0
2013-01-24 13:40:00,9.31,9.31,9.29,9.3,206000.0,7.8592,7.8592,7.8423,7.8508,206000.0
2013-01-24 13:50:00,9.3,9.32,9.3,9.31,109000.0,7.8508,7.8676,7.8508,7.8592,109000.0
2013-01-24 14:00:00,9.31,9.31,9.31,9.31,42000.0,7.8592,7.8592,7.8592,7.8592,42000.0
2013-01-24 14:10:00,9.33,9.33,9.32,9.32,46000.0,7.8761,7.8761,7.8676,7.8676,46000.0
2013-01-24 14:20:00,9.32,9.33,9.32,9.32,50000.0,7.8676,7.8761,7.8676,7.8676,50000.0
2013-01-24 14:30:00,9.32,9.33,9.32,9.33,78000.0,7.8676,7.8761,7.8676,7.8761,78000.0
2013-01-24 14:40:00,9.33,9.34,9.32,9.33,66000.0,7.8761,7.8845,7.8676,7.8761,66000.0
2013-01-24 14:50:00,9.33,9.33,9.31,9.31,45000.0,7.8761,7.8761,7.8592,7.8592,45000.0
2013-01-24 15:00:00,9.31,9.32,9.31,9.32,92000.0,7.8592,7.8676,7.8592,7.8676,92000.0
2013-01-24 15:10:00,9.32,9.35,9.32,9.35,89000.0,7.8676,7.893,7.8676,7.893,89000.0
2013-01-24 15:20:00,9.35,9.36,9.34,9.36,131000.0,7.893,7.9014,7.8845,7.9014,131000.0
2013-01-24 15:30:00,9.36,9.38,9.35,9.37,253000.0,7.9014,7.9183,7.893,7.9098,253000.0
2013-01-24 15:40:00,9.37,9.37,9.36,9.36,106000.0,7.9098,7.9098,7.9014,7.9014,106000.0
2013-01-24 15:50:00,9.36,9.37,9.34,9.36,337000.0,7.9014,7.9098,7.8845,7.9014,337000.0
2013-01-25 09:30:00,9.39,9.43,9.32,9.42,106000.0,7.9267,7.9605,7.8676,7.9521,106000.0
2013-01-25 09:40:00,9.41,9.42,9.39,9.42,48000.0,7.9436,7.9521,7.9267,7.9521,48000.0
2013-01-25 09:50:00,9.43,9.43,9.41,9.42,56000.0,7.9605,7.9605,7.9436,7.9521,56000.0
2013-01-25 10:00:00,9.4,9.43,9.4,9.43,59000.0,7.9352,7.9605,7.9352,7.9605,59000.0
2013-01-25 10:10:00,9.43,9.45,9.42,9.45,35000.0,7.9605,7.9774,7.9521,7.9774,35000.0
2013-01-25 10:20:00,9.45,9.46,9.4,9.4,121000.0,7.9774,7.9858,7.9352,7.9352,121000.0
2013-01-25 10:30:00,9.39,9.41,9.37,9.4,102000.0,7.9267,7.9436,7.9098,7.9352,102000.0
2013-01-25 10:40:00,9.4,9.41,9.4,9.4,27000.0,7.9352,7.9436,7.9352,7.9352,27000.0
2013-01-25 10:50:00,9.4,9.43,9.4,9.43,28000.0,7.9352,7.9605,7.9352,7.9605,28000.0
2013-01-25 11:00:00,9.43,9.44,9.43,9.43,20000.0,7.9605,7.9689,7.9605,7.9605,20000.0
2013-01-25 11:10:00,9.43,9.44,9.42,9.43,79000.0,7.9605,7.9689,7.9521,7.9605,79000.0
2013-01-25 11:20:00,9.43,9.46,9.43,9.46,84000.0,7.9605,7.9858,7.9605,7.9858,84000.0
2013-01-25 11:30:00,9.47,9.49,9.46,9.48,108000.0,7.9943,8.0111,7.9858,8.0027,108000.0
2013-01-25 11:40:00,9.48,9.49,9.47,9.48,91000.0,8.0027,8.0111,7.9943,8.0027,91000.0
2013-01-25 11:50:00,9.48,9.48,9.46,9.47,62000.0,8.0027,8.0027,7.9858,7.9943,62000.0
2013-01-25 12:00:00,9.47,9.5,9.47,9.5,70000.0,7.9943,8.0196,7.9943,8.0196,70000.0
2013-01-25 12:10:00,9.5,9.52,9.49,9.52,83000.0,8.0196,8.0365,8.0111,8.0365,83000.0
2013-01-25 12:20:00,9.51,9.55,9.5,9.54,320000.0,8.028,8.0618,8.0196,8.0534,320000.0
2013-01-25 12:30:00,9.54,9.58,9.54,9.58,526000.0,8.0534,8.0871,8.0534,8.0871,526000.0
2013-01-25 12:40:00,9.58,9.6,9.58,9.59,146000.0,8.0871,8.104,8.0871,8.0956,146000.0
2013-01-25 12:50:00,9.59,9.59,9.57,9.59,96000.0,8.0956,8.0956,8.0787,8.0956,96000.0
2013-01-25 13:00:00,9.58,9.59,9.58,9.58,89000.0,8.0871,8.0956,8.0871,8.0871,89000.0
2013-01-25 13:10:00,9.58,9.58,9.55,9.56,89000.0,8.0871,8.0871,8.0618,8.0702,89000.0
2013-01-25 13:20:00,9.57,9.57,9.55,9.55,248000.0,8.0787,8.0787,8.0618,8.0618,248000.0
2013-01-25 13:30:00,9.55,9.55,9.54,9.54,94000.0,8.0618,8.0618,8.0534,8.0534,94000.0
2013-01-25 13:40:00,9.54,9.55,9.52,9.52,254000.0,8.0534,8.0618,8.0365,8.0365,254000.0
2013-01-25 13:50:00,9.52,9.55,9.52,9.54,133000.0,8.0365,8.0618,8.0365,8.0534,133000.0
2013-01-25 14:00:00,9.55,9.57,9.55,9.57,41000.0,8.0618,8.0787,8.0618,8.0787,41000.0
2013-01-25 14:10:00,9.58,9.58,9.57,9.58,61000.0,8.0871,8.0871,8.0787,8.0871,61000.0
2013-01-25 14:20:00,9.58,9.61,9.57,9.61,104000.0,8.0871,8.1124,8.0787,8.1124,104000.0
2013-01-25 14:30:00,9.61,9.61,9.59,9.6,116000.0,8.1124,8.1124,8.0956,8.104,116000.0
2013-01-25 14:40:00,9.59,9.61,9.58,9.59,99000.0,8.0956,8.1124,8.0871,8.0956,99000.0
2013-01-25 14:50:00,9.6,9.6,9.58,9.59,144000.0,8.104,8.104,8.0871,8.0956,144000.0
2013-01-25 15:00:00,9.59,9.59,9.58,9.59,136000.0,8.0956,8.0956,8.0871,8.0956,136000.0
2013-01-25 15:10:00,9.59,9.6,9.58,9.59,109000.0,8.0956,8.104,8.0871,8.0956,109000.0
2013-01-25 15:20:00,9.6,9.6,9.58,9.6,90000.0,8.104,8.104,8.0871,8.104,90000.0
2013-01-25 15:30:00,9.59,9.6,9.58,9.58,223000.0,8.0956,8.104,8.0871,8.0871,223000.0
2013-01-25 15:40:00,9.59,9.59,9.58,9.58,213000.0,8.0956,8.0956,8.0871,8.0871,213000.0
2013-01-25 15:50:00,9.58,9.59,9.57,9.59,351000.0,8.0871,8.0956,8.0787,8.0956,351000.0
2013-01-28 09:30:00,9.59,9.62,9.55,9.58,437000.0,8.0956,8.1209,8.0618,8.0871,437000.0
2013-01-28 09:40:00,9.58,9.6,9.56,9.56,236000.0,8.0871,8.104,8.0702,8.0702,236000.0
2013-01-28 09:50:00,9.55,9.55,9.48,9.48,467000.0,8.0618,8.0618,8.0027,8.0027,467000.0
2013-01-28 10:00:00,9.48,9.48,9.42,9.43,190000.0,8.0027,8.0027,7.9521,7.9605,190000.0
2013-01-28 10:10:00,9.43,9.46,9.43,9.45,150000.0,7.9605,7.9858,7.9605,7.9774,150000.0
2013-01-28 10:20:00,9.44,9.47,9.44,9.47,76000.0,7.9689,7.9943,7.9689,7.9943,76000.0
2013-01-28 10:30:00,9.47,9.47,9.44,9.44,87000.0,7.9943,7.9943,7.9689,7.9689,87000.0
2013-01-28 10:40:00,9.44,9.45,9.43,9.44,60000.0,7.9689,7.9774,7.9605,7.9689,60000.0
2013-01-28 10:50:00,9.44,9.49,9.43,9.49,217000.0,7.9689,8.0111,7.9605,8.0111,217000.0
2013-01-28 11:00:00,9.49,9.5,9.47,9.47,50000.0,8.0111,8.0196,7.9943,7.9943,50000.0
2013-01-28 11:10:00,9.47,9.47,9.44,9.46,62000.0,7.9943,7.9943,7.9689,7.9858,62000.0
2013-01-28 11:20:00,9.47,9.47,9.45,9.47,73000.0,7.9943,7.9943,7.9774,7.9943,73000.0
2013-01-28 11:30:00,9.47,9.47,9.44,9.45,70000.0,7.9943,7.9943,7.9689,7.9774,70000.0
2013-01-28 11:40:00,9.46,9.47,9.44,9.45,34000.0,7.9858,7.9943,7.9689,7.9774,34000.0
2013-01-28 11:50:00,9.45,9.45,9.43,9.44,89000.0,7.9774,7.9774,7.9605,7.9689,89000.0
2013-01-28 12:00:00,9.44,9.45,9.43,9.45,44000.0,7.9689,7.9774,7.9605,7.9774,44000.0
2013-01-28 12:10:00,9.45,9.45,9.44,9.44,15000.0,7.9774,7.9774,7.9689,7.9689,15000.0
2013-01-28 12:20:00,9.44,9.45,9.44,9.44,32000.0,7.9689,7.9774,7.9689,7.9689,32000.0
2013-01-28 12:30:00,9.44,9.44,9.43,9.44,136000.0,7.9689,7.9689,7.9605,7.9689,136000.0
2013-01-28 12:40:00,9.43,9.44,9.43,9.44,23000.0,7.9605,7.9689,7.9605,7.9689,23000.0
2013-01-28 12:50:00,9.44,9.44,9.43,9.44,39000.0,7.9689,7.9689,7.9605,7.9689,39000.0
2013-01-28 13:00:00,9.43,9.45,9.43,9.45,71000.0,7.9605,7.9774,7.9605,7.9774,71000.0
2013-01-28 13:10:00,9.46,9.46,9.45,9.45,46000.0,7.9858,7.9858,7.9774,7.9774,46000.0
2013-01-28 13:20:00,9.46,9.46,9.45,9.46,106000.0,7.9858,7.9858,7.9774,7.9858,106000.0
2013-01-28 13:30:00,9.46,9.47,9.46,9.47,86000.0,7.9858,7.9943,7.9858,7.9943,86000.0
2013-01-28 13:40:00,9.47,9.5,9.47,9.49,380000.0,7.9943,8.0196,7.9943,8.0111,380000.0
2013-01-28 13:50:00,9.49,9.51,9.48,9.49,530000.0,8.0111,8.028,8.0027,8.0111,530000.0
2013-01-28 14:00:00,9.49,9.5,9.48,9.49,116000.0,8.0111,8.0196,8.0027,8.0111,116000.0
2013-01-28 14:10:00,9.49,9.5,9.48,9.49,38000.0,8.0111,8.0196,8.0027,8.0111,38000.0
2013-01-28 14:20:00,9.49,9.49,9.47,9.48,38000.0,8.0111,8.0111,7.9943,8.0027,38000.0
2013-01-28 14:30:00,9.48,9.49,9.47,9.47,60000.0,8.0027,8.0111,7.9943,7.9943,60000.0
2013-01-28 14:40:00,9.47,9.48,9.47,9.47,146000.0,7.9943,8.0027,7.9943,7.9943,146000.0
2013-01-28 14:50:00,9.47,9.48,9.47,9.47,87000.0,7.9943,8.0027,7.9943,7.9943,87000.0
2013-01-28 15:00:00,9.47,9.48,9.45,9.46,215000.0,7.9943,8.0027,7.9774,7.9858,215000.0
2013-01-28 15:10:00,9.46,9.48,9.45,9.47,190000.0,7.9858,8.0027,7.9774,7.9943,190000.0
2013-01-28 15:20:00,9.47,9.48,9.47,9.48,248000.0,7.9943,8.0027,7.9943,8.0027,248000.0
2013-01-28 15:30:00,9.47,9.48,9.47,9.47,112000.0,7.9943,8.0027,7.9943,7.9943,112000.0
2013-01-28 15:40:00,9.47,9.48,9.47,9.47,182000.0,7.9943,8.0027,7.9943,7.9943,182000.0
2013-01-28 15:50:00,9.47,9.48,9.47,9.48,347000.0,7.9943,8.0027,7.9943,8.0027,347000.0
2013-01-29 09:30:00,9.41,9.48,9.34,9.34,234000.0,7.9436,8.0027,7.8845,7.8845,234000.0
2013-01-29 09:40:00,9.35,9.38,9.34,9.37,328000.0,7.893,7.9183,7.8845,7.9098,328000.0
2013-01-29 09:50:00,9.38,9.38,9.35,9.35,162000.0,7.9183,7.9183,7.893,7.893,162000.0
2013-01-29 10:00:00,9.34,9.38,9.33,9.35,358000.0,7.8845,7.9183,7.8761,7.893,358000.0
2013-01-29 10:10:00,9.35,9.36,9.34,9.36,310000.0,7.893,7.9014,7.8845,7.9014,310000.0
2013-01-29 10:20:00,9.36,9.38,9.33,9.33,488000.0,7.9014,7.9183,7.8761,7.8761,488000.0
2013-01-29 10:30:00,9.33,9.33,9.3,9.3,371000.0,7.8761,7.8761,7.8508,7.8508,371000.0
2013-01-29 10:40:00,9.29,9.36,9.29,9.33,353000.0,7.8423,7.9014,7.8423,7.8761,353000.0
2013-01-29 10:50:00,9.34,9.34,9.31,9.32,223000.0,7.8845,7.8845,7.8592,7.8676,223000.0
2013-01-29 11:00:00,9.32,9.34,9.32,9.33,97000.0,7.8676,7.8845,7.8676,7.8761,97000.0
2013-01-29 11:10:00,9.34,9.34,9.29,9.3,284000.0,7.8845,7.8845,7.8423,7.8508,284000.0
2013-01-29 11:20:00,9.3,9.34,9.3,9.34,119000.0,7.8508,7.8845,7.8508,7.8845,119000.0
2013-01-29 11:30:00,9.34,9.36,9.33,9.35,60000.0,7.8845,7.9014,7.8761,7.893,60000.0
2013-01-29 11:40:00,9.35,9.37,9.35,9.36,43000.0,7.893,7.9098,7.893,7.9014,43000.0
2013-01-29 11:50:00,9.37,9.37,9.35,9.35,24000.0,7.9098,7.9098,7.893,7.893,24000.0
2013-01-29 12:00:00,9.36,9.36,9.34,9.36,89000.0,7.9014,7.9014,7.8845,7.9014,89000.0
2013-01-29 12:10:00,9.36,9.37,9.35,9.36,45000.0,7.9014,7.9098,7.893,7.9014,45000.0
2013-01-29 12:20:00,9.36,9.38,9.36,9.38,153000.0,7.9014,7.9183,7.9014,7.9183,153000.0
2013-01-29 12:30:00,9.38,9.38,9.37,9.37,67000.0,7.9183,7.9183,7.9098,7.9098,67000.0
2013-01-29 12:40:00,9.37,9.37,9.37,9.37,14000.0,7.9098,7.9098,7.9098,7.9098,14000.0
2013-01-29 12:50:00,9.37,9.38,9.36,9.37,83000.0,7.9098,7.9183,7.9014,7.9098,83000.0
2013-01-29 13:00:00,9.37,9.37,9.36,9.37,38000.0,7.9098,7.9098,7.9014,7.9098,38000.0
2013-01-29 13:10:00,9.37,9.37,9.36,9.37,53000.0,7.9098,7.9098,7.9014,7.9098,53000.0
2013-01-29 13:20:00,9.37,9.37,9.35,9.35,58000.0,7.9098,7.9098,7.893,7.893,58000.0
2013-01-29 13:30:00,9.36,9.36,9.35,9.36,85000.0,7.9014,7.9014,7.893,7.9014,85000.0
2013-01-29 13:40:00,9.36,9.36,9.35,9.35,79000.0,7.9014,7.9014,7.893,7.893,79000.0
2013-01-29 13:50:00,9.35,9.37,9.35,9.37,139000.0,7.893,7.9098,7.893,7.9098,139000.0
2013-01-29 14:00:00,9.37,9.38,9.36,9.38,264000.0,7.9098,7.9183,7.9014,7.9183,264000.0
2013-01-29 14:10:00,9.38,9.38,9.37,9.37,98000.0,7.9183,7.9183,7.9098,7.9098,98000.0
2013-01-29 14:20:00,9.37,9.37,9.36,9.36,93000.0,7.9098,7.9098,7.9014,7.9014,93000.0
2013-01-29 14:30:00,9.36,9.36,9.33,9.35,155000.0,7.9014,7.9014,7.8761,7.893,155000.0
2013-01-29 14:40:00,9.35,9.35,9.33,9.33,130000.0,7.893,7.893,7.8761,7.8761,130000.0
2013-01-29 14:50:00,9.34,9.35,9.33,9.35,109000.0,7.8845,7.893,7.8761,7.893,109000.0
2013-01-29 15:00:00,9.35,9.36,9.35,9.35,89000.0,7.893,7.9014,7.893,7.893,89000.0
2013-01-29 15:10:00,9.35,9.36,9.35,9.36,79000.0,7.893,7.9014,7.893,7.9014,79000.0
2013-01-29 15:20:00,9.36,9.38,9.36,9.37,89000.0,7.9014,7.9183,7.9014,7.9098,89000.0
2013-01-29 15:30:00,9.38,9.39,9.37,9.38,123000.0,7.9183,7.9267,7.9098,7.9183,123000.0
2013-01-29 15:40:00,9.39,9.4,9.38,9.38,115000.0,7.9267,7.9352,7.9183,7.9183,115000.0
2013-01-29 15:50:00,9.38,9.4,9.38,9.4,260000.0,7.9183,7.9352,7.9183,7.9352,260000.0
2013-01-30 09:30:00,9.33,9.41,9.33,9.41,227000.0,7.8761,7.9436,7.8761,7.9436,227000.0
2013-01-30 09:40:00,9.42,9.42,9.39,9.41,69000.0,7.9521,7.9521,7.9267,7.9436,69000.0
2013-01-30 09:50:00,9.41,9.41,9.4,9.4,38000.0,7.9436,7.9436,7.9352,7.9352,38000.0
2013-01-30 10:00:00,9.4,9.4,9.34,9.35,211000.0,7.9352,7.9352,7.8845,7.893,211000.0
2013-01-30 10:10:00,9.34,9.35,9.33,9.34,130000.0,7.8845,7.893,7.8761,7.8845,130000.0
2013-01-30 10:20:00,9.34,9.35,9.33,9.35,99000.0,7.8845,7.893,7.8761,7.893,99000.0
2013-01-30 10:30:00,9.35,9.37,9.34,9.37,101000.0,7.893,7.9098,7.8845,7.9098,101000.0
2013-01-30 10:40:00,9.37,9.38,9.35,9.35,367000.0,7.9098,7.9183,7.893,7.893,367000.0
2013-01-30 10:50:00,9.36,9.37,9.36,9.37,47000.0,7.9014,7.9098,7.9014,7.9098,47000.0
2013-01-30 11:00:00,9.37,9.37,9.36,9.36,219000.0,7.9098,7.9098,7.9014,7.9014,219000.0
2013-01-30 11:10:00,9.36,9.37,9.36,9.36,159000.0,7.9014,7.9098,7.9014,7.9014,159000.0
2013-01-30 11:20:00,9.36,9.38,9.36,9.36,182000.0,7.9014,7.9183,7.9014,7.9014,182000.0
2013-01-30 11:30:00,9.36,9.38,9.36,9.37,107000.0,7.9014,7.9183,7.9014,7.9098,107000.0
2013-01-30 11:40:00,9.37,9.38,9.35,9.37,487000.0,7.9098,7.9183,7.893,7.9098,487000.0
2013-01-30 11:50:00,9.36,9.37,9.35,9.36,120000.0,7.9014,7.9098,7.893,7.9014,120000.0
2013-01-30 12:00:00,9.36,9.36,9.35,9.36,206000.0,7.9014,7.9014,7.893,7.9014,206000.0
2013-01-30 12:10:00,9.35,9.36,9.34,9.35,51000.0,7.893,7.9014,7.8845,7.893,51000.0
2013-01-30 12:20:00,9.35,9.36,9.34,9.35,104000.0,7.893,7.9014,7.8845,7.893,104000.0
2013-01-30 12:30:00,9.35,9.36,9.33,9.34,66000.0,7.893,7.9014,7.8761,7.8845,66000.0
2013-01-30 12:40:00,9.34,9.36,9.33,9.34,92000.0,7.8845,7.9014,7.8761,7.8845,92000.0
2013-01-30 12:50:00,9.34,9.34,9.32,9.32,73000.0,7.8845,7.8845,7.8676,7.8676,73000.0
2013-01-30 13:00:00,9.32,9.33,9.32,9.32,116000.0,7.8676,7.8761,7.8676,7.8676,116000.0
2013-01-30 13:10:00,9.33,9.34,9.32,9.32,234000.0,7.8761,7.8845,7.8676,7.8676,234000.0
2013-01-30 13:20:00,9.32,9.33,9.32,9.33,145000.0,7.8676,7.8761,7.8676,7.8761,145000.0
2013-01-30 13:30:00,9.33,9.36,9.32,9.35,225000.0,7.8761,7.9014,7.8676,7.893,225000.0
2013-01-30 13:40:00,9.35,9.37,9.34,9.36,339000.0,7.893,7.9098,7.8845,7.9014,339000.0
2013-01-30 13:50:00,9.36,9.37,9.35,9.36,149000.0,7.9014,7.9098,7.893,7.9014,149000.0
2013-01-30 14:00:00,9.36,9.38,9.36,9.36,109000.0,7.9014,7.9183,7.9014,7.9014,109000.0
2013-01-30 14:10:00,9.37,9.39,9.35,9.37,299000.0,7.9098,7.9267,7.893,7.9098,299000.0
2013-01-30 14:20:00,9.38,9.38,9.37,9.37,72000.0,7.9183,7.9183,7.9098,7.9098,72000.0
2013-01-30 14:30:00,9.38,9.4,9.37,9.39,291000.0,7.9183,7.9352,7.9098,7.9267,291000.0
2013-01-30 14:40:00,9.38,9.4,9.38,9.39,177000.0,7.9183,7.9352,7.9183,7.9267,177000.0
2013-01-30 14:50:00,9.39,9.41,9.39,9.4,131000.0,7.9267,7.9436,7.9267,7.9352,131000.0
2013-01-30 15:00:00,9.41,9.41,9.4,9.41,142000.0,7.9436,7.9436,7.9352,7.9436,142000.0
2013-01-30 15:10:00,9.41,9.43,9.41,9.42,275000.0,7.9436,7.9605,7.9436,7.9521,275000.0
2013-01-30 15:20:00,9.42,9.43,9.39,9.41,444000.0,7.9521,7.9605,7.9267,7.9436,444000.0
2013-01-30 15:30:00,9.41,9.42,9.4,9.41,209000.0,7.9436,7.9521,7.9352,7.9436,209000.0
2013-01-30 15:40:00,9.41,9.45,9.39,9.43,404000.0,7.9436,7.9774,7.9267,7.9605,404000.0
2013-01-30 15:50:00,9.43,9.46,9.4,9.44,1000000.0,7.9605,7.9858,7.9352,7.9689,1000000.0
2013-01-31 09:30:00,10.16,10.25,10.0,10.17,3330000.0,8.5767,8.6527,8.4417,8.5852,3330000.0
2013-01-31 09:40:00,10.18,10.26,10.16,10.23,1517000.0,8.5936,8.6612,8.5767,8.6358,1517000.0
2013-01-31 09:50:00,10.23,10.24,10.16,10.19,1208000.0,8.6358,8.6443,8.5767,8.6021,1208000.0
2013-01-31 10:00:00,10.18,10.22,10.18,10.2,795000.0,8.5936,8.6274,8.5936,8.6105,795000.0
2013-01-31 10:10:00,10.19,10.25,10.19,10.25,686000.0,8.6021,8.6527,8.6021,8.6527,686000.0
2013-01-31 10:20:00,10.25,10.25,10.23,10.24,601000.0,8.6527,8.6527,8.6358,8.6443,601000.0
2013-01-31 10:30:00,10.24,10.24,10.22,10.24,707000.0,8.6443,8.6443,8.6274,8.6443,707000.0
2013-01-31 10:40:00,10.24,10.25,10.23,10.23,913000.0,8.6443,8.6527,8.6358,8.6358,913000.0
2013-01-31 10:50:00,10.24,10.25,10.23,10.23,701000.0,8.6443,8.6527,8.6358,8.6358,701000.0
2013-01-31 11:00:00,10.23,10.24,10.22,10.24,868000.0,8.6358,8.6443,8.6274,8.6443,868000.0
2013-01-31 11:10:00,10.24,10.24,10.22,10.24,980000.0,8.6443,8.6443,8.6274,8.6443,980000.0
2013-01-31 11:20:00,10.24,10.24,10.23,10.23,809000.0,8.6443,8.6443,8.6358,8.6358,809000.0
2013-01-31 11:30:00,10.23,10.25,10.22,10.24,1046000.0,8.6358,8.6527,8.6274,8.6443,1046000.0
2013-01-31 11:40:00,10.24,10.25,10.23,10.23,396000.0,8.6443,8.6527,8.6358,8.6358,396000.0
2013-01-31 11:50:00,10.24,10.25,10.23,10.24,641000.0,8.6443,8.6527,8.6358,8.6443,641000.0
2013-01-31 12:00:00,10.24,10.25,10.23,10.24,366000.0,8.6443,8.6527,8.6358,8.6443,366000.0
2013-01-31 12:10:00,10.24,10.25,10.24,10.24,433000.0,8.6443,8.6527,8.6443,8.6443,433000.0
2013-01-31 12:20:00,10.24,10.25,10.24,10.24,258000.0,8.6443,8.6527,8.6443,8.6443,258000.0
2013-01-31 12:30:00,10.25,10.25,10.24,10.25,318000.0,8.6527,8.6527,8.6443,8.6527,318000.0
2013-01-31 12:40:00,10.24,10.25,10.24,10.24,242000.0,8.6443,8.6527,8.6443,8.6443,242000.0
2013-01-31 12:50:00,10.25,10.25,10.24,10.24,237000.0,8.6527,8.6527,8.6443,8.6443,237000.0
2013-01-31 13:00:00,10.25,10.25,10.24,10.25,957000.0,8.6527,8.6527,8.6443,8.6527,957000.0
2013-01-31 13:10:00,10.24,10.25,10.24,10.24,217000.0,8.6443,8.6527,8.6443,8.6443,217000.0
2013-01-31 13:20:00,10.24,10.32,10.24,10.3,3148000.0,8.6443,8.7118,8.6443,8.6949,3148000.0
2013-01-31 13:30:00,10.3,10.39,10.3,10.39,1381000.0,8.6949,8.7709,8.6949,8.7709,1381000.0
2013-01-31 13:40:00,10.38,10.39,10.36,10.38,413000.0,8.7625,8.7709,8.7456,8.7625,413000.0
2013-01-31 13:50:00,10.38,10.39,10.37,10.38,458000.0,8.7625,8.7709,8.754,8.7625,458000.0
2013-01-31 14:00:00,10.38,10.47,10.38,10.47,747000.0,8.7625,8.8384,8.7625,8.8384,747000.0
2013-01-31 14:10:00,10.46,10.48,10.44,10.44,548000.0,8.83,8.8469,8.8131,8.8131,548000.0
2013-01-31 14:20:00,10.44,10.45,10.43,10.44,422000.0,8.8131,8.8215,8.8047,8.8131,422000.0
2013-01-31 14:30:00,10.44,10.44,10.38,10.38,794000.0,8.8131,8.8131,8.7625,8.7625,794000.0
2013-01-31 14:40:00,10.38,10.42,10.38,10.39,430000.0,8.7625,8.7962,8.7625,8.7709,430000.0
2013-01-31 14:50:00,10.39,10.41,10.35,10.38,557000.0,8.7709,8.7878,8.7371,8.7625,557000.0
2013-01-31 15:00:00,10.38,10.4,10.35,10.35,604000.0,8.7625,8.7793,8.7371,8.7371,604000.0
2013-01-31 15:10:00,10.35,10.36,10.3,10.3,513000.0,8.7371,8.7456,8.6949,8.6949,513000.0
2013-01-31 15:20:00,10.3,10.31,10.27,10.31,910000.0,8.6949,8.7034,8.6696,8.7034,910000.0
2013-01-31 15:30:00,10.31,10.38,10.3,10.37,693000.0,8.7034,8.7625,8.6949,8.754,693000.0
2013-01-31 15:40:00,10.37,10.41,10.36,10.4,955000.0,8.754,8.7878,8.7456,8.7793,955000.0
2013-01-31 15:50:00,10.4,10.4,10.36,10.37,1915000.0,8.7793,8.7793,8.7456,8.754,1915000.0
2013-02-01 09:30:00,10.33,10.44,10.25,10.3,600000.0,8.7202,8.8131,8.6527,8.6949,600000.0
2013-02-01 09:40:00,10.3,10.36,10.28,10.3,316000.0,8.6949,8.7456,8.678,8.6949,316000.0
2013-02-01 09:50:00,10.3,10.32,10.23,10.26,461000.0,8.6949,8.7118,8.6358,8.6612,461000.0
2013-02-01 10:00:00,10.26,10.3,10.21,10.3,637000.0,8.6612,8.6949,8.6189,8.6949,637000.0
2013-02-01 10:10:00,10.31,10.35,10.3,10.33,292000.0,8.7034,8.7371,8.6949,8.7202,292000.0
2013-02-01 10:20:00,10.33,10.36,10.31,10.33,315000.0,8.7202,8.7456,8.7034,8.7202,315000.0
2013-02-01 10:30:00,10.33,10.38,10.32,10.37,641000.0,8.7202,8.7625,8.7118,8.754,641000.0
2013-02-01 10:40:00,10.37,10.39,10.36,10.38,216000.0,8.754,8.7709,8.7456,8.7625,216000.0
2013-02-01 10:50:00,10.38,10.43,10.38,10.42,349000.0,8.7625,8.8047,8.7625,8.7962,349000.0
2013-02-01 11:00:00,10.43,10.46,10.39,10.4,421000.0,8.8047,8.83,8.7709,8.7793,421000.0
2013-02-01 11:10:00,10.4,10.41,10.38,10.38,198000.0,8.7793,8.7878,8.7625,8.7625,198000.0
2013-02-01 11:20:00,10.38,10.4,10.36,10.36,233000.0,8.7625,8.7793,8.7456,8.7456,233000.0
2013-02-01 11:30:00,10.36,10.4,10.34,10.4,206000.0,8.7456,8.7793,8.7287,8.7793,206000.0
2013-02-01 11:40:00,10.39,10.42,10.39,10.41,208000.0,8.7709,8.7962,8.7709,8.7878,208000.0
2013-02-01 11:50:00,10.41,10.45,10.41,10.45,178000.0,8.7878,8.8215,8.7878,8.8215,178000.0
2013-02-01 12:00:00,10.45,10.45,10.4,10.42,350000.0,8.8215,8.8215,8.7793,8.7962,350000.0
2013-02-01 12:10:00,10.42,10.43,10.4,10.41,189000.0,8.7962,8.8047,8.7793,8.7878,189000.0
2013-02-01 12:20:00,10.4,10.41,10.39,10.4,171000.0,8.7793,8.7878,8.7709,8.7793,171000.0
2013-02-01 12:30:00,10.4,10.41,10.38,10.38,137000.0,8.7793,8.7878,8.7625,8.7625,137000.0
2013-02-01 12:40:00,10.38,10.39,10.37,10.38,92000.0,8.7625,8.7709,8.754,8.7625,92000.0
2013-02-01 12:50:00,10.38,10.4,10.38,10.4,79000.0,8.7625,8.7793,8.7625,8.7793,79000.0
2013-02-01 13:00:00,10.4,10.4,10.38,10.38,134000.0,8.7793,8.7793,8.7625,8.7625,134000.0
2013-02-01 13:10:00,10.38,10.4,10.38,10.38,136000.0,8.7625,8.7793,8.7625,8.7625,136000.0
2013-02-01 13:20:00,10.38,10.38,10.37,10.37,108000.0,8.7625,8.7625,8.754,8.754,108000.0
2013-02-01 13:30:00,10.37,10.42,10.37,10.41,153000.0,8.754,8.7962,8.754,8.7878,153000.0
2013-02-01 13:40:00,10.42,10.48,10.42,10.48,170000.0,8.7962,8.8469,8.7962,8.8469,170000.0
2013-02-01 13:50:00,10.48,10.48,10.43,10.43,205000.0,8.8469,8.8469,8.8047,8.8047,205000.0
2013-02-01 14:00:00,10.44,10.44,10.39,10.39,173000.0,8.8131,8.8131,8.7709,8.7709,173000.0
2013-02-01 14:10:00,10.39,10.4,10.38,10.39,130000.0,8.7709,8.7793,8.7625,8.7709,130000.0
2013-02-01 14:20:00,10.39,10.41,10.39,10.4,187000.0,8.7709,8.7878,8.7709,8.7793,187000.0
2013-02-01 14:30:00,10.4,10.41,10.38,10.4,206000.0,8.7793,8.7878,8.7625,8.7793,206000.0
2013-02-01 14:40:00,10.4,10.43,10.4,10.41,216000.0,8.7793,8.8047,8.7793,8.7878,216000.0
2013-02-01 14:50:00,10.41,10.41,10.38,10.38,152000.0,8.7878,8.7878,8.7625,8.7625,152000.0
2013-02-01 15:00:00,10.38,10.4,10.38,10.4,189000.0,8.7625,8.7793,8.7625,8.7793,189000.0
2013-02-01 15:10:00,10.4,10.42,10.4,10.4,183000.0,8.7793,8.7962,8.7793,8.7793,183000.0
2013-02-01 15:20:00,10.4,10.4,10.38,10.38,278000.0,8.7793,8.7793,8.7625,8.7625,278000.0
2013-02-01 15:30:00,10.38,10.42,10.38,10.41,353000.0,8.7625,8.7962,8.7625,8.7878,353000.0
2013-02-01 15:40:00,10.41,10.42,10.39,10.39,499000.0,8.7878,8.7962,8.7709,8.7709,499000.0
2013-02-01 15:50:00,10.39,10.4,10.39,10.4,741000.0,8.7709,8.7793,8.7709,8.7793,741000.0
2013-02-04 09:30:00,10.17,10.29,10.12,10.2,586000.0,8.5852,8.6865,8.543,8.6105,586000.0
2013-02-04 09:40:00,10.2,10.27,10.2,10.24,597000.0,8.6105,8.6696,8.6105,8.6443,597000.0
2013-02-04 09:50:00,10.25,10.27,10.23,10.24,339000.0,8.6527,8.6696,8.6358,8.6443,339000.0
2013-02-04 10:00:00,10.23,10.25,10.2,10.2,434000.0,8.6358,8.6527,8.6105,8.6105,434000.0
2013-02-04 10:10:00,10.21,10.24,10.19,10.22,137000.0,8.6189,8.6443,8.6021,8.6274,137000.0
2013-02-04 10:20:00,10.22,10.22,10.18,10.21,87000.0,8.6274,8.6274,8.5936,8.6189,87000.0
2013-02-04 10:30:00,10.2,10.2,10.17,10.17,178000.0,8.6105,8.6105,8.5852,8.5852,178000.0
2013-02-04 10:40:00,10.18,10.21,10.16,10.18,303000.0,8.5936,8.6189,8.5767,8.5936,303000.0
2013-02-04 10:50:00,10.18,10.21,10.18,10.19,287000.0,8.5936,8.6189,8.5936,8.6021,287000.0
2013-02-04 11:00:00,10.19,10.24,10.19,10.22,480000.0,8.6021,8.6443,8.6021,8.6274,480000.0
2013-02-04 11:10:00,10.22,10.23,10.18,10.18,215000.0,8.6274,8.6358,8.5936,8.5936,215000.0
2013-02-04 11:20:00,10.18,10.21,10.16,10.18,652000.0,8.5936,8.6189,8.5767,8.5936,652000.0
2013-02-04 11:30:00,10.19,10.19,10.17,10.17,184000.0,8.6021,8.6021,8.5852,8.5852,184000.0
2013-02-04 11:40:00,10.18,10.2,10.15,10.19,563000.0,8.5936,8.6105,8.5683,8.6021,563000.0
2013-02-04 11:50:00,10.18,10.19,10.18,10.18,163000.0,8.5936,8.6021,8.5936,8.5936,163000.0
2013-02-04 12:00:00,10.18,10.18,10.17,10.18,178000.0,8.5936,8.5936,8.5852,8.5936,178000.0
2013-02-04 12:10:00,10.17,10.2,10.17,10.19,170000.0,8.5852,8.6105,8.5852,8.6021,170000.0
2013-02-04 12:20:00,10.19,10.19,10.17,10.19,326000.0,8.6021,8.6021,8.5852,8.6021,326000.0
2013-02-04 12:30:00,10.19,10.19,10.16,10.17,271000.0,8.6021,8.6021,8.5767,8.5852,271000.0
2013-02-04 12:40:00,10.17,10.21,10.16,10.2,229000.0,8.5852,8.6189,8.5767,8.6105,229000.0
2013-02-04 12:50:00,10.2,10.21,10.2,10.2,95000.0,8.6105,8.6189,8.6105,8.6105,95000.0
2013-02-04 13:00:00,10.21,10.21,10.19,10.19,89000.0,8.6189,8.6189,8.6021,8.6021,89000.0
2013-02-04 13:10:00,10.19,10.2,10.17,10.18,106000.0,8.6021,8.6105,8.5852,8.5936,106000.0
2013-02-04 13:20:00,10.18,10.19,10.15,10.15,167000.0,8.5936,8.6021,8.5683,8.5683,167000.0
2013-02-04 13:30:00,10.15,10.16,10.13,10.13,256000.0,8.5683,8.5767,8.5514,8.5514,256000.0
2013-02-04 13:40:00,10.14,10.15,10.14,10.14,99000.0,8.5599,8.5683,8.5599,8.5599,99000.0
2013-02-04 13:50:00,10.14,10.16,10.14,10.16,98000.0,8.5599,8.5767,8.5599,8.5767,98000.0
2013-02-04 14:00:00,10.16,10.17,10.16,10.16,122000.0,8.5767,8.5852,8.5767,8.5767,122000.0
2013-02-04 14:10:00,10.16,10.19,10.16,10.18,149000.0,8.5767,8.6021,8.5767,8.5936,149000.0
2013-02-04 14:20:00,10.18,10.22,10.18,10.22,198000.0,8.5936,8.6274,8.5936,8.6274,198000.0
2013-02-04 14:30:00,10.23,10.23,10.2,10.21,162000.0,8.6358,8.6358,8.6105,8.6189,162000.0
2013-02-04 14:40:00,10.21,10.22,10.2,10.22,158000.0,8.6189,8.6274,8.6105,8.6274,158000.0
2013-02-04 14:50:00,10.22,10.23,10.21,10.22,176000.0,8.6274,8.6358,8.6189,8.6274,176000.0
2013-02-04 15:00:00,10.23,10.23,10.21,10.22,126000.0,8.6358,8.6358,8.6189,8.6274,126000.0
2013-02-04 15:10:00,10.22,10.23,10.21,10.22,150000.0,8.6274,8.6358,8.6189,8.6274,150000.0
2013-02-04 15:20:00,10.22,10.23,10.22,10.23,172000.0,8.6274,8.6358,8.6274,8.6358,172000.0
2013-02-04 15:30:00,10.23,10.23,10.21,10.22,184000.0,8.6358,8.6358,8.6189,8.6274,184000.0
2013-02-04 15:40:00,10.22,10.23,10.22,10.22,240000.0,8.6274,8.6358,8.6274,8.6274,240000.0
2013-02-04 15:50:00,10.22,10.23,10.21,10.22,423000.0,8.6274,8.6358,8.6189,8.6274,423000.0
2013-02-05 09:30:00,10.07,10.29,10.01,10.27,176000.0,8.5008,8.6865,8.4501,8.6696,176000.0
2013-02-05 09:40:00,10.27,10.3,10.25,10.28,104000.0,8.6696,8.6949,8.6527,8.678,104000.0
2013-02-05 09:50:00,10.28,10.33,10.28,10.32,122000.0,8.678,8.7202,8.678,8.7118,122000.0
2013-02-05 10:00:00,10.33,10.33,10.31,10.32,101000.0,8.7202,8.7202,8.7034,8.7118,101000.0
2013-02-05 10:10:00,10.31,10.33,10.3,10.31,130000.0,8.7034,8.7202,8.6949,8.7034,130000.0
2013-02-05 10:20:00,10.32,10.35,10.31,10.34,218000.0,8.7118,8.7371,8.7034,8.7287,218000.0
2013-02-05 10:30:00,10.33,10.37,10.33,10.36,203000.0,8.7202,8.754,8.7202,8.7456,203000.0
2013-02-05 10:40:00,10.35,10.36,10.34,10.35,263000.0,8.7371,8.7456,8.7287,8.7371,263000.0
2013-02-05 10:50:00,10.35,10.37,10.35,10.35,55000.0,8.7371,8.754,8.7371,8.7371,55000.0
2013-02-05 11:00:00,10.34,10.37,10.34,10.35,107000.0,8.7287,8.754,8.7287,8.7371,107000.0
2013-02-05 11:10:00,10.36,10.36,10.33,10.34,85000.0,8.7456,8.7456,8.7202,8.7287,85000.0
2013-02-05 11:20:00,10.33,10.34,10.32,10.34,33000.0,8.7202,8.7287,8.7118,8.7287,33000.0
2013-02-05 11:30:00,10.33,10.37,10.33,10.36,97000.0,8.7202,8.754,8.7202,8.7456,97000.0
2013-02-05 11:40:00,10.36,10.37,10.35,10.37,123000.0,8.7456,8.754,8.7371,8.754,123000.0
2013-02-05 11:50:00,10.36,10.38,10.36,10.37,54000.0,8.7456,8.7625,8.7456,8.754,54000.0
2013-02-05 12:00:00,10.37,10.39,10.36,10.38,85000.0,8.754,8.7709,8.7456,8.7625,85000.0
2013-02-05 12:10:00,10.38,10.39,10.37,10.39,135000.0,8.7625,8.7709,8.754,8.7709,135000.0
2013-02-05 12:20:00,10.39,10.39,10.35,10.35,167000.0,8.7709,8.7709,8.7371,8.7371,167000.0
2013-02-05 12:30:00,10.35,10.36,10.35,10.36,26000.0,8.7371,8.7456,8.7371,8.7456,26000.0
2013-02-05 12:40:00,10.36,10.38,10.35,10.37,76000.0,8.7456,8.7625,8.7371,8.754,76000.0
2013-02-05 12:50:00,10.37,10.38,10.37,10.38,48000.0,8.754,8.7625,8.754,8.7625,48000.0
2013-02-05 13:00:00,10.38,10.39,10.37,10.38,46000.0,8.7625,8.7709,8.754,8.7625,46000.0
2013-02-05 13:10:00,10.39,10.39,10.37,10.37,83000.0,8.7709,8.7709,8.754,8.754,83000.0
2013-02-05 13:20:00,10.37,10.38,10.36,10.38,36000.0,8.754,8.7625,8.7456,8.7625,36000.0
2013-02-05 13:30:00,10.38,10.39,10.37,10.37,98000.0,8.7625,8.7709,8.754,8.754,98000.0
2013-02-05 13:40:00,10.37,10.39,10.37,10.39,45000.0,8.754,8.7709,8.754,8.7709,45000.0
2013-02-05 13:50:00,10.39,10.39,10.37,10.37,118000.0,8.7709,8.7709,8.754,8.754,118000.0
2013-02-05 14:00:00,10.37,10.37,10.36,10.36,101000.0,8.754,8.754,8.7456,8.7456,101000.0
2013-02-05 14:10:00,10.36,10.38,10.36,10.38,56000.0,8.7456,8.7625,8.7456,8.7625,56000.0
2013-02-05 14:20:00,10.37,10.37,10.36,10.36,67000.0,8.754,8.754,8.7456,8.7456,67000.0
2013-02-05 14:30:00,10.36,10.37,10.36,10.37,77000.0,8.7456,8.754,8.7456,8.754,77000.0
2013-02-05 14:40:00,10.36,10.38,10.35,10.36,226000.0,8.7456,8.7625,8.7371,8.7456,226000.0
2013-02-05 14:50:00,10.36,10.38,10.36,10.38,93000.0,8.7456,8.7625,8.7456,8.7625,93000.0
2013-02-05 15:00:00,10.38,10.38,10.37,10.37,77000.0,8.7625,8.7625,8.754,8.754,77000.0
2013-02-05 15:10:00,10.37,10.39,10.37,10.38,100000.0,8.754,8.7709,8.754,8.7625,100000.0
2013-02-05 15:20:00,10.37,10.38,10.37,10.38,68000.0,8.754,8.7625,8.754,8.7625,68000.0
2013-02-05 15:30:00,10.38,10.39,10.36,10.36,83000.0,8.7625,8.7709,8.7456,8.7456,83000.0
2013-02-05 15:40:00,10.37,10.38,10.36,10.36,120000.0,8.754,8.7625,8.7456,8.7456,120000.0
2013-02-05 15:50:00,10.36,10.37,10.35,10.35,212000.0,8.7456,8.754,8.7371,8.7371,212000.0
2013-02-06 09:30:00,10.3,10.33,10.25,10.33,109000.0,8.6949,8.7202,8.6527,8.7202,109000.0
2013-02-06 09:40:00,10.33,10.33,10.23,10.26,167000.0,8.7202,8.7202,8.6358,8.6612,167000.0
2013-02-06 09:50:00,10.28,10.33,10.27,10.33,156000.0,8.678,8.7202,8.6696,8.7202,156000.0
2013-02-06 10:00:00,10.33,10.33,10.31,10.33,64000.0,8.7202,8.7202,8.7034,8.7202,64000.0
2013-02-06 10:10:00,10.33,10.37,10.33,10.34,46000.0,8.7202,8.754,8.7202,8.7287,46000.0
2013-02-06 10:20:00,10.35,10.37,10.34,10.34,78000.0,8.7371,8.754,8.7287,8.7287,78000.0
2013-02-06 10:30:00,10.35,10.35,10.29,10.31,171000.0,8.7371,8.7371,8.6865,8.7034,171000.0
2013-02-06 10:40:00,10.31,10.31,10.3,10.3,143000.0,8.7034,8.7034,8.6949,8.6949,143000.0
2013-02-06 10:50:00,10.3,10.32,10.3,10.32,42000.0,8.6949,8.7118,8.6949,8.7118,42000.0
2013-02-06 11:00:00,10.33,10.35,10.32,10.33,63000.0,8.7202,8.7371,8.7118,8.7202,63000.0
2013-02-06 11:10:00,10.32,10.37,10.32,10.37,37000.0,8.7118,8.754,8.7118,8.754,37000.0
2013-02-06 11:20:00,10.38,10.38,10.35,10.36,56000.0,8.7625,8.7625,8.7371,8.7456,56000.0
2013-02-06 11:30:00,10.37,10.37,10.33,10.33,64000.0,8.754,8.754,8.7202,8.7202,64000.0
2013-02-06 11:40:00,10.33,10.35,10.32,10.33,79000.0,8.7202,8.7371,8.7118,8.7202,79000.0
2013-02-06 11:50:00,10.33,10.35,10.33,10.34,106000.0,8.7202,8.7371,8.7202,8.7287,106000.0
2013-02-06 12:00:00,10.35,10.35,10.33,10.33,28000.0,8.7371,8.7371,8.7202,8.7202,28000.0
2013-02-06 12:10:00,10.33,10.37,10.33,10.36,79000.0,8.7202,8.754,8.7202,8.7456,79000.0
2013-02-06 12:20:00,10.36,10.37,10.35,10.36,72000.0,8.7456,8.754,8.7371,8.7456,72000.0
2013-02-06 12:30:00,10.35,10.37,10.35,10.36,37000.0,8.7371,8.754,8.7371,8.7456,37000.0
2013-02-06 12:40:00,10.35,10.37,10.35,10.37,18000.0,8.7371,8.754,8.7371,8.754,18000.0
2013-02-06 12:50:00,10.37,10.37,10.34,10.34,43000.0,8.754,8.754,8.7287,8.7287,43000.0
2013-02-06 13:00:00,10.34,10.35,10.32,10.32,44000.0,8.7287,8.7371,8.7118,8.7118,44000.0
2013-02-06 13:10:00,10.32,10.33,10.32,10.33,36000.0,8.7118,8.7202,8.7118,8.7202,36000.0
2013-02-06 13:20:00,10.34,10.34,10.3,10.3,81000.0,8.7287,8.7287,8.6949,8.6949,81000.0
2013-02-06 13:30:00,10.3,10.31,10.29,10.3,62000.0,8.6949,8.7034,8.6865,8.6949,62000.0
2013-02-06 13:40:00,10.31,10.32,10.31,10.32,28000.0,8.7034,8.7118,8.7034,8.7118,28000.0
2013-02-06 13:50:00,10.32,10.32,10.31,10.31,38000.0,8.7118,8.7118,8.7034,8.7034,38000.0
2013-02-06 14:00:00,10.31,10.31,10.3,10.31,46000.0,8.7034,8.7034,8.6949,8.7034,46000.0
2013-02-06 14:10:00,10.31,10.32,10.3,10.3,67000.0,8.7034,8.7118,8.6949,8.6949,67000.0
2013-02-06 14:20:00,10.3,10.31,10.3,10.3,38000.0,8.6949,8.7034,8.6949,8.6949,38000.0
2013-02-06 14:30:00,10.3,10.31,10.3,10.3,99000.0,8.6949,8.7034,8.6949,8.6949,99000.0
2013-02-06 14:40:00,10.31,10.31,10.29,10.3,117000.0,8.7034,8.7034,8.6865,8.6949,117000.0
2013-02-06 14:50:00,10.3,10.31,10.29,10.31,74000.0,8.6949,8.7034,8.6865,8.7034,74000.0
2013-02-06 15:00:00,10.31,10.32,10.3,10.31,118000.0,8.7034,8.7118,8.6949,8.7034,118000.0
2013-02-06 15:10:00,10.31,10.31,10.29,10.29,236000.0,8.7034,8.7034,8.6865,8.6865,236000.0
2013-02-06 15:20:00,10.3,10.3,10.29,10.3,126000.0,8.6949,8.6949,8.6865,8.6949,126000.0
2013-02-06 15:30:00,10.3,10.3,10.29,10.3,163000.0,8.6949,8.6949,8.6865,8.6949,163000.0
2013-02-06 15:40:00,10.3,10.3,10.29,10.3,301000.0,8.6949,8.6949,8.6865,8.6949,301000.0
2013-02-06 15:50:00,10.29,10.3,10.29,10.3,398000.0,8.6865,8.6949,8.6865,8.6949,398000.0
2013-02-07 09:30:00,10.32,10.33,10.25,10.29,171000.0,8.7118,8.7202,8.6527,8.6865,171000.0
2013-02-07 09:40:00,10.29,10.34,10.28,10.34,237000.0,8.6865,8.7287,8.678,8.7287,237000.0
2013-02-07 09:50:00,10.33,10.37,10.32,10.35,191000.0,8.7202,8.754,8.7118,8.7371,191000.0
2013-02-07 10:00:00,10.33,10.36,10.32,10.34,132000.0,8.7202,8.7456,8.7118,8.7287,132000.0
2013-02-07 10:10:00,10.34,10.36,10.3,10.34,246000.0,8.7287,8.7456,8.6949,8.7287,246000.0
2013-02-07 10:20:00,10.34,10.35,10.28,10.3,250000.0,8.7287,8.7371,8.678,8.6949,250000.0
2013-02-07 10:30:00,10.3,10.33,10.3,10.3,246000.0,8.6949,8.7202,8.6949,8.6949,246000.0
2013-02-07 10:40:00,10.3,10.31,10.29,10.3,212000.0,8.6949,8.7034,8.6865,8.6949,212000.0
2013-02-07 10:50:00,10.3,10.31,10.28,10.3,121000.0,8.6949,8.7034,8.678,8.6949,121000.0
2013-02-07 11:00:00,10.31,10.31,10.28,10.28,107000.0,8.7034,8.7034,8.678,8.678,107000.0
2013-02-07 11:10:00,10.28,10.28,10.26,10.27,111000.0,8.678,8.678,8.6612,8.6696,111000.0
2013-02-07 11:20:00,10.27,10.29,10.27,10.28,29000.0,8.6696,8.6865,8.6696,8.678,29000.0
2013-02-07 11:30:00,10.28,10.29,10.27,10.28,27000.0,8.678,8.6865,8.6696,8.678,27000.0
2013-02-07 11:40:00,10.27,10.29,10.27,10.28,43000.0,8.6696,8.6865,8.6696,8.678,43000.0
2013-02-07 11:50:00,10.28,10.29,10.27,10.29,115000.0,8.678,8.6865,8.6696,8.6865,115000.0
2013-02-07 12:00:00,10.29,10.3,10.29,10.29,15000.0,8.6865,8.6949,8.6865,8.6865,15000.0
2013-02-07 12:10:00,10.29,10.3,10.28,10.3,47000.0,8.6865,8.6949,8.678,8.6949,47000.0
2013-02-07 12:20:00,10.3,10.32,10.3,10.32,55000.0,8.6949,8.7118,8.6949,8.7118,55000.0
2013-02-07 12:30:00,10.32,10.35,10.32,10.34,82000.0,8.7118,8.7371,8.7118,8.7287,82000.0
2013-02-07 12:40:00,10.34,10.35,10.33,10.35,147000.0,8.7287,8.7371,8.7202,8.7371,147000.0
2013-02-07 12:50:00,10.35,10.35,10.33,10.34,41000.0,8.7371,8.7371,8.7202,8.7287,41000.0
2013-02-07 13:00:00,10.35,10.35,10.31,10.31,144000.0,8.7371,8.7371,8.7034,8.7034,144000.0
2013-02-07 13:10:00,10.31,10.31,10.3,10.31,87000.0,8.7034,8.7034,8.6949,8.7034,87000.0
2013-02-07 13:20:00,10.31,10.32,10.3,10.31,176000.0,8.7034,8.7118,8.6949,8.7034,176000.0
2013-02-07 13:30:00,10.31,10.32,10.3,10.3,68000.0,8.7034,8.7118,8.6949,8.6949,68000.0
2013-02-07 13:40:00,10.31,10.32,10.3,10.31,77000.0,8.7034,8.7118,8.6949,8.7034,77000.0
2013-02-07 13:50:00,10.32,10.32,10.31,10.31,21000.0,8.7118,8.7118,8.7034,8.7034,21000.0
2013-02-07 14:00:00,10.31,10.32,10.3,10.3,410000.0,8.7034,8.7118,8.6949,8.6949,410000.0
2013-02-07 14:10:00,10.3,10.31,10.29,10.3,142000.0,8.6949,8.7034,8.6865,8.6949,142000.0
2013-02-07 14:20:00,10.3,10.3,10.29,10.3,58000.0,8.6949,8.6949,8.6865,8.6949,58000.0
2013-02-07 14:30:00,10.3,10.3,10.28,10.29,117000.0,8.6949,8.6949,8.678,8.6865,117000.0
2013-02-07 14:40:00,10.29,10.31,10.29,10.31,57000.0,8.6865,8.7034,8.6865,8.7034,57000.0
2013-02-07 14:50:00,10.32,10.32,10.29,10.3,111000.0,8.7118,8.7118,8.6865,8.6949,111000.0
2013-02-07 15:00:00,10.3,10.3,10.28,10.29,152000.0,8.6949,8.6949,8.678,8.6865,152000.0
2013-02-07 15:10:00,10.29,10.3,10.28,10.29,125000.0,8.6865,8.6949,8.678,8.6865,125000.0
2013-02-07 15:20:00,10.29,10.3,10.29,10.3,158000.0,8.6865,8.6949,8.6865,8.6949,158000.0
2013-02-07 15:30:00,10.3,10.32,10.29,10.31,272000.0,8.6949,8.7118,8.6865,8.7034,272000.0
2013-02-07 15:40:00,10.31,10.32,10.3,10.3,236000.0,8.7034,8.7118,8.6949,8.6949,236000.0
2013-02-07 15:50:00,10.3,10.31,10.3,10.3,430000.0,8.6949,8.7034,8.6949,8.6949,430000.0
2013-02-08 09:30:00,10.3,10.35,10.3,10.35,145000.0,8.6949,8.7371,8.6949,8.7371,145000.0
2013-02-08 09:40:00,10.36,10.38,10.31,10.32,239000.0,8.7456,8.7625,8.7034,8.7118,239000.0
2013-02-08 09:50:00,10.32,10.35,10.32,10.34,74000.0,8.7118,8.7371,8.7118,8.7287,74000.0
2013-02-08 10:00:00,10.34,10.36,10.32,10.34,117000.0,8.7287,8.7456,8.7118,8.7287,117000.0
2013-02-08 10:10:00,10.35,10.35,10.34,10.34,58000.0,8.7371,8.7371,8.7287,8.7287,58000.0
2013-02-08 10:20:00,10.34,10.35,10.34,10.34,81000.0,8.7287,8.7371,8.7287,8.7287,81000.0
2013-02-08 10:30:00,10.34,10.35,10.33,10.34,41000.0,8.7287,8.7371,8.7202,8.7287,41000.0
2013-02-08 10:40:00,10.33,10.35,10.32,10.33,83000.0,8.7202,8.7371,8.7118,8.7202,83000.0
2013-02-08 10:50:00,10.33,10.35,10.33,10.35,49000.0,8.7202,8.7371,8.7202,8.7371,49000.0
2013-02-08 11:00:00,10.35,10.35,10.35,10.35,118000.0,8.7371,8.7371,8.7371,8.7371,118000.0
2013-02-08 11:10:00,10.35,10.35,10.33,10.34,27000.0,8.7371,8.7371,8.7202,8.7287,27000.0
2013-02-08 11:20:00,10.34,10.34,10.34,10.34,113000.0,8.7287,8.7287,8.7287,8.7287,113000.0
2013-02-08 11:30:00,10.34,10.35,10.33,10.33,319000.0,8.7287,8.7371,8.7202,8.7202,319000.0
2013-02-08 11:40:00,10.33,10.34,10.33,10.34,25000.0,8.7202,8.7287,8.7202,8.7287,25000.0
2013-02-08 11:50:00,10.34,10.35,10.32,10.32,75000.0,8.7287,8.7371,8.7118,8.7118,75000.0
2013-02-08 12:00:00,10.31,10.34,10.29,10.32,159000.0,8.7034,8.7287,8.6865,8.7118,159000.0
2013-02-08 12:10:00,10.32,10.34,10.32,10.33,71000.0,8.7118,8.7287,8.7118,8.7202,71000.0
2013-02-08 12:20:00,10.32,10.34,10.32,10.33,49000.0,8.7118,8.7287,8.7118,8.7202,49000.0
2013-02-08 12:30:00,10.34,10.34,10.33,10.34,94000.0,8.7287,8.7287,8.7202,8.7287,94000.0
2013-02-08 12:40:00,10.34,10.35,10.34,10.34,41000.0,8.7287,8.7371,8.7287,8.7287,41000.0
2013-02-08 12:50:00,10.35,10.35,10.33,10.33,42000.0,8.7371,8.7371,8.7202,8.7202,42000.0
2013-02-08 13:00:00,10.34,10.35,10.34,10.35,90000.0,8.7287,8.7371,8.7287,8.7371,90000.0
2013-02-08 13:10:00,10.34,10.35,10.34,10.34,40000.0,8.7287,8.7371,8.7287,8.7287,40000.0
2013-02-08 13:20:00,10.34,10.35,10.33,10.34,89000.0,8.7287,8.7371,8.7202,8.7287,89000.0
2013-02-08 13:30:00,10.35,10.35,10.34,10.35,133000.0,8.7371,8.7371,8.7287,8.7371,133000.0
2013-02-08 13:40:00,10.34,10.36,10.34,10.35,242000.0,8.7287,8.7456,8.7287,8.7371,242000.0
2013-02-08 13:50:00,10.35,10.36,10.35,10.35,74000.0,8.7371,8.7456,8.7371,8.7371,74000.0
2013-02-08 14:00:00,10.35,10.36,10.35,10.36,217000.0,8.7371,8.7456,8.7371,8.7456,217000.0
2013-02-08 14:10:00,10.35,10.36,10.35,10.35,69000.0,8.7371,8.7456,8.7371,8.7371,69000.0
2013-02-08 14:20:00,10.36,10.36,10.35,10.36,78000.0,8.7456,8.7456,8.7371,8.7456,78000.0
2013-02-08 14:30:00,10.36,10.37,10.35,10.35,63000.0,8.7456,8.754,8.7371,8.7371,63000.0
2013-02-08 14:40:00,10.35,10.36,10.35,10.36,122000.0,8.7371,8.7456,8.7371,8.7456,122000.0
2013-02-08 14:50:00,10.36,10.36,10.35,10.36,138000.0,8.7456,8.7456,8.7371,8.7456,138000.0
2013-02-08 15:00:00,10.36,10.36,10.35,10.36,154000.0,8.7456,8.7456,8.7371,8.7456,154000.0
2013-02-08 15:10:00,10.36,10.38,10.36,10.38,207000.0,8.7456,8.7625,8.7456,8.7625,207000.0
2013-02-08 15:20:00,10.38,10.39,10.38,10.39,191000.0,8.7625,8.7709,8.7625,8.7709,191000.0
2013-02-08 15:30:00,10.39,10.39,10.37,10.37,205000.0,8.7709,8.7709,8.754,8.754,205000.0
2013-02-08 15:40:00,10.37,10.39,10.37,10.38,210000.0,8.754,8.7709,8.754,8.7625,210000.0
2013-02-08 15:50:00,10.39,10.4,10.39,10.4,488000.0,8.7709,8.7793,8.7709,8.7793,488000.0
2013-02-11 09:30:00,10.35,10.39,10.31,10.34,121000.0,8.7371,8.7709,8.7034,8.7287,121000.0
2013-02-11 09:40:00,10.32,10.33,10.29,10.32,182000.0,8.7118,8.7202,8.6865,8.7118,182000.0
2013-02-11 09:50:00,10.31,10.33,10.3,10.33,85000.0,8.7034,8.7202,8.6949,8.7202,85000.0
2013-02-11 10:00:00,10.33,10.33,10.3,10.3,122000.0,8.7202,8.7202,8.6949,8.6949,122000.0
2013-02-11 10:10:00,10.3,10.3,10.28,10.3,93000.0,8.6949,8.6949,8.678,8.6949,93000.0
2013-02-11 10:20:00,10.29,10.31,10.29,10.3,38000.0,8.6865,8.7034,8.6865,8.6949,38000.0
2013-02-11 10:30:00,10.31,10.31,10.3,10.31,28000.0,8.7034,8.7034,8.6949,8.7034,28000.0
2013-02-11 10:40:00,10.31,10.33,10.31,10.33,28000.0,8.7034,8.7202,8.7034,8.7202,28000.0
2013-02-11 10:50:00,10.33,10.34,10.33,10.34,18000.0,8.7202,8.7287,8.7202,8.7287,18000.0
2013-02-11 11:00:00,10.34,10.36,10.34,10.36,100000.0,8.7287,8.7456,8.7287,8.7456,100000.0
2013-02-11 11:10:00,10.36,10.36,10.35,10.36,30000.0,8.7456,8.7456,8.7371,8.7456,30000.0
2013-02-11 11:20:00,10.36,10.36,10.35,10.35,24000.0,8.7456,8.7456,8.7371,8.7371,24000.0
2013-02-11 11:30:00,10.35,10.36,10.35,10.35,35000.0,8.7371,8.7456,8.7371,8.7371,35000.0
2013-02-11 11:40:00,10.35,10.36,10.35,10.36,28000.0,8.7371,8.7456,8.7371,8.7456,28000.0
2013-02-11 11:50:00,10.36,10.36,10.35,10.35,19000.0,8.7456,8.7456,8.7371,8.7371,19000.0
2013-02-11 12:00:00,10.35,10.36,10.34,10.35,204000.0,8.7371,8.7456,8.7287,8.7371,204000.0
2013-02-11 12:10:00,10.34,10.34,10.33,10.34,28000.0,8.7287,8.7287,8.7202,8.7287,28000.0
2013-02-11 12:20:00,10.34,10.34,10.33,10.34,32000.0,8.7287,8.7287,8.7202,8.7287,32000.0
2013-02-11 12:30:00,10.34,10.34,10.33,10.34,73000.0,8.7287,8.7287,8.7202,8.7287,73000.0
2013-02-11 12:40:00,10.34,10.34,10.33,10.34,13000.0,8.7287,8.7287,8.7202,8.7287,13000.0
2013-02-11 12:50:00,10.34,10.35,10.34,10.34,20000.0,8.7287,8.7371,8.7287,8.7287,20000.0
2013-02-11 13:00:00,10.34,10.35,10.34,10.35,16000.0,8.7287,8.7371,8.7287,8.7371,16000.0
2013-02-11 13:10:00,10.35,10.36,10.34,10.35,30000.0,8.7371,8.7456,8.7287,8.7371,30000.0
2013-02-11 13:20:00,10.34,10.35,10.34,10.35,47000.0,8.7287,8.7371,8.7287,8.7371,47000.0
2013-02-11 13:30:00,10.35,10.35,10.34,10.35,27000.0,8.7371,8.7371,8.7287,8.7371,27000.0
2013-02-11 13:40:00,10.35,10.36,10.35,10.35,56000.0,8.7371,8.7456,8.7371,8.7371,56000.0
2013-02-11 13:50:00,10.35,10.36,10.35,10.35,45000.0,8.7371,8.7456,8.7371,8.7371,45000.0
2013-02-11 14:00:00,10.35,10.36,10.35,10.35,72000.0,8.7371,8.7456,8.7371,8.7371,72000.0
2013-02-11 14:10:00,10.35,10.36,10.34,10.34,98000.0,8.7371,8.7456,8.7287,8.7287,98000.0
2013-02-11 14:20:00,10.35,10.36,10.35,10.35,38000.0,8.7371,8.7456,8.7371,8.7371,38000.0
2013-02-11 14:30:00,10.35,10.35,10.34,10.34,54000.0,8.7371,8.7371,8.7287,8.7287,54000.0
2013-02-11 14:40:00,10.34,10.34,10.33,10.34,55000.0,8.7287,8.7287,8.7202,8.7287,55000.0
2013-02-11 14:50:00,10.34,10.34,10.33,10.34,78000.0,8.7287,8.7287,8.7202,8.7287,78000.0
2013-02-11 15:00:00,10.33,10.34,10.33,10.34,92000.0,8.7202,8.7287,8.7202,8.7287,92000.0
2013-02-11 15:10:00,10.34,10.34,10.33,10.34,116000.0,8.7287,8.7287,8.7202,8.7287,116000.0
2013-02-11 15:20:00,10.34,10.34,10.33,10.33,74000.0,8.7287,8.7287,8.7202,8.7202,74000.0
2013-02-11 15:30:00,10.34,10.34,10.33,10.34,74000.0,8.7287,8.7287,8.7202,8.7287,74000.0
2013-02-11 15:40:00,10.34,10.34,10.34,10.34,138000.0,8.7287,8.7287,8.7287,8.7287,138000.0
2013-02-11 15:50:00,10.34,10.34,10.32,10.32,358000.0,8.7287,8.7287,8.7118,8.7118,358000.0
2013-02-12 09:30:00,10.34,10.35,10.24,10.31,257000.0,8.7287,8.7371,8.6443,8.7034,257000.0
2013-02-12 09:40:00,10.3,10.31,10.27,10.31,147000.0,8.6949,8.7034,8.6696,8.7034,147000.0
2013-02-12 09:50:00,10.31,10.33,10.31,10.33,93000.0,8.7034,8.7202,8.7034,8.7202,93000.0
2013-02-12 10:00:00,10.32,10.33,10.32,10.32,75000.0,8.7118,8.7202,8.7118,8.7118,75000.0
2013-02-12 10:10:00,10.32,10.32,10.31,10.31,15000.0,8.7118,8.7118,8.7034,8.7034,15000.0
2013-02-12 10:20:00,10.32,10.33,10.31,10.33,108000.0,8.7118,8.7202,8.7034,8.7202,108000.0
2013-02-12 10:30:00,10.33,10.33,10.31,10.32,50000.0,8.7202,8.7202,8.7034,8.7118,50000.0
2013-02-12 10:40:00,10.31,10.32,10.3,10.32,42000.0,8.7034,8.7118,8.6949,8.7118,42000.0
2013-02-12 10:50:00,10.31,10.32,10.31,10.31,76000.0,8.7034,8.7118,8.7034,8.7034,76000.0
2013-02-12 11:00:00,10.31,10.32,10.31,10.32,48000.0,8.7034,8.7118,8.7034,8.7118,48000.0
2013-02-12 11:10:00,10.32,10.32,10.31,10.31,34000.0,8.7118,8.7118,8.7034,8.7034,34000.0
2013-02-12 11:20:00,10.32,10.33,10.32,10.33,59000.0,8.7118,8.7202,8.7118,8.7202,59000.0
2013-02-12 11:30:00,10.33,10.34,10.33,10.33,20000.0,8.7202,8.7287,8.7202,8.7202,20000.0
2013-02-12 11:40:00,10.33,10.34,10.3,10.3,40000.0,8.7202,8.7287,8.6949,8.6949,40000.0
2013-02-12 11:50:00,10.3,10.31,10.3,10.3,61000.0,8.6949,8.7034,8.6949,8.6949,61000.0
2013-02-12 12:00:00,10.3,10.31,10.29,10.29,56000.0,8.6949,8.7034,8.6865,8.6865,56000.0
2013-02-12 12:10:00,10.3,10.3,10.29,10.3,27000.0,8.6949,8.6949,8.6865,8.6949,27000.0
2013-02-12 12:20:00,10.3,10.31,10.3,10.3,44000.0,8.6949,8.7034,8.6949,8.6949,44000.0
2013-02-12 12:30:00,10.3,10.31,10.29,10.3,23000.0,8.6949,8.7034,8.6865,8.6949,23000.0
2013-02-12 12:40:00,10.31,10.32,10.31,10.32,39000.0,8.7034,8.7118,8.7034,8.7118,39000.0
2013-02-12 12:50:00,10.32,10.34,10.32,10.33,30000.0,8.7118,8.7287,8.7118,8.7202,30000.0
2013-02-12 13:00:00,10.34,10.35,10.33,10.33,51000.0,8.7287,8.7371,8.7202,8.7202,51000.0
2013-02-12 13:10:00,10.33,10.34,10.32,10.34,102000.0,8.7202,8.7287,8.7118,8.7287,102000.0
2013-02-12 13:20:00,10.34,10.36,10.33,10.36,81000.0,8.7287,8.7456,8.7202,8.7456,81000.0
2013-02-12 13:30:00,10.36,10.36,10.33,10.33,106000.0,8.7456,8.7456,8.7202,8.7202,106000.0
2013-02-12 13:40:00,10.33,10.33,10.32,10.32,123000.0,8.7202,8.7202,8.7118,8.7118,123000.0
2013-02-12 13:50:00,10.32,10.32,10.3,10.3,63000.0,8.7118,8.7118,8.6949,8.6949,63000.0
2013-02-12 14:00:00,10.3,10.3,10.27,10.27,116000.0,8.6949,8.6949,8.6696,8.6696,116000.0
2013-02-12 14:10:00,10.27,10.28,10.26,10.28,83000.0,8.6696,8.678,8.6612,8.678,83000.0
2013-02-12 14:20:00,10.28,10.31,10.28,10.31,210000.0,8.678,8.7034,8.678,8.7034,210000.0
2013-02-12 14:30:00,10.32,10.32,10.31,10.32,27000.0,8.7118,8.7118,8.7034,8.7118,27000.0
2013-02-12 14:40:00,10.32,10.32,10.3,10.31,34000.0,8.7118,8.7118,8.6949,8.7034,34000.0
2013-02-12 14:50:00,10.31,10.32,10.3,10.3,47000.0,8.7034,8.7118,8.6949,8.6949,47000.0
2013-02-12 15:00:00,10.3,10.3,10.29,10.3,100000.0,8.6949,8.6949,8.6865,8.6949,100000.0
2013-02-12 15:10:00,10.31,10.31,10.29,10.3,66000.0,8.7034,8.7034,8.6865,8.6949,66000.0
2013-02-12 15:20:00,10.3,10.3,10.28,10.3,233000.0,8.6949,8.6949,8.678,8.6949,233000.0
2013-02-12 15:30:00,10.3,10.31,10.3,10.3,184000.0,8.6949,8.7034,8.6949,8.6949,184000.0
2013-02-12 15:40:00,10.3,10.31,10.29,10.3,300000.0,8.6949,8.7034,8.6865,8.6949,300000.0
2013-02-12 15:50:00,10.3,10.3,10.28,10.29,429000.0,8.6949,8.6949,8.678,8.6865,429000.0
2013-02-13 09:30:00,10.27,10.32,10.23,10.28,206000.0,8.6696,8.7118,8.6358,8.678,206000.0
2013-02-13 09:40:00,10.29,10.31,10.29,10.3,43000.0,8.6865,8.7034,8.6865,8.6949,43000.0
2013-02-13 09:50:00,10.3,10.3,10.27,10.3,64000.0,8.6949,8.6949,8.6696,8.6949,64000.0
2013-02-13 10:00:00,10.29,10.3,10.27,10.28,89000.0,8.6865,8.6949,8.6696,8.678,89000.0
2013-02-13 10:10:00,10.27,10.29,10.27,10.29,40000.0,8.6696,8.6865,8.6696,8.6865,40000.0
2013-02-13 10:20:00,10.29,10.31,10.28,10.31,49000.0,8.6865,8.7034,8.678,8.7034,49000.0
2013-02-13 10:30:00,10.3,10.3,10.28,10.29,58000.0,8.6949,8.6949,8.678,8.6865,58000.0
2013-02-13 10:40:00,10.3,10.32,10.29,10.29,49000.0,8.6949,8.7118,8.6865,8.6865,49000.0
2013-02-13 10:50:00,10.3,10.31,10.29,10.3,47000.0,8.6949,8.7034,8.6865,8.6949,47000.0
2013-02-13 11:00:00,10.31,10.31,10.28,10.3,66000.0,8.7034,8.7034,8.678,8.6949,66000.0
2013-02-13 11:10:00,10.3,10.3,10.29,10.29,71000.0,8.6949,8.6949,8.6865,8.6865,71000.0
2013-02-13 11:20:00,10.29,10.29,10.27,10.27,73000.0,8.6865,8.6865,8.6696,8.6696,73000.0
2013-02-13 11:30:00,10.27,10.28,10.27,10.28,31000.0,8.6696,8.678,8.6696,8.678,31000.0
2013-02-13 11:40:00,10.27,10.28,10.25,10.28,48000.0,8.6696,8.678,8.6527,8.678,48000.0
2013-02-13 11:50:00,10.28,10.28,10.25,10.27,53000.0,8.678,8.678,8.6527,8.6696,53000.0
2013-02-13 12:00:00,10.27,10.28,10.26,10.27,63000.0,8.6696,8.678,8.6612,8.6696,63000.0
2013-02-13 12:10:00,10.26,10.28,10.26,10.28,25000.0,8.6612,8.678,8.6612,8.678,25000.0
2013-02-13 12:20:00,10.28,10.29,10.27,10.27,61000.0,8.678,8.6865,8.6696,8.6696,61000.0
2013-02-13 12:30:00,10.27,10.29,10.26,10.28,38000.0,8.6696,8.6865,8.6612,8.678,38000.0
2013-02-13 12:40:00,10.28,10.29,10.28,10.29,31000.0,8.678,8.6865,8.678,8.6865,31000.0
2013-02-13 12:50:00,10.29,10.3,10.29,10.3,11000.0,8.6865,8.6949,8.6865,8.6949,11000.0
2013-02-13 13:00:00,10.28,10.29,10.28,10.28,17000.0,8.678,8.6865,8.678,8.678,17000.0
2013-02-13 13:10:00,10.28,10.3,10.28,10.3,37000.0,8.678,8.6949,8.678,8.6949,37000.0
2013-02-13 13:20:00,10.29,10.31,10.29,10.31,40000.0,8.6865,8.7034,8.6865,8.7034,40000.0
2013-02-13 13:30:00,10.3,10.31,10.3,10.3,46000.0,8.6949,8.7034,8.6949,8.6949,46000.0
2013-02-13 13:40:00,10.31,10.31,10.3,10.31,17000.0,8.7034,8.7034,8.6949,8.7034,17000.0
2013-02-13 13:50:00,10.3,10.31,10.3,10.3,38000.0,8.6949,8.7034,8.6949,8.6949,38000.0
2013-02-13 14:00:00,10.3,10.3,10.3,10.3,20000.0,8.6949,8.6949,8.6949,8.6949,20000.0
2013-02-13 14:10:00,10.3,10.3,10.28,10.28,68000.0,8.6949,8.6949,8.678,8.678,68000.0
2013-02-13 14:20:00,10.28,10.29,10.28,10.28,56000.0,8.678,8.6865,8.678,8.678,56000.0
2013-02-13 14:30:00,10.29,10.29,10.27,10.27,70000.0,8.6865,8.6865,8.6696,8.6696,70000.0
2013-02-13 14:40:00,10.27,10.28,10.27,10.28,37000.0,8.6696,8.678,8.6696,8.678,37000.0
2013-02-13 14:50:00,10.28,10.28,10.27,10.28,65000.0,8.678,8.678,8.6696,8.678,65000.0
2013-02-13 15:00:00,10.28,10.28,10.27,10.27,96000.0,8.678,8.678,8.6696,8.6696,96000.0
2013-02-13 15:10:00,10.27,10.28,10.27,10.28,81000.0,8.6696,8.678,8.6696,8.678,81000.0
2013-02-13 15:20:00,10.28,10.29,10.28,10.28,69000.0,8.678,8.6865,8.678,8.678,69000.0
2013-02-13 15:30:00,10.28,10.29,10.28,10.29,103000.0,8.678,8.6865,8.678,8.6865,103000.0
2013-02-13 15:40:00,10.29,10.3,10.27,10.27,343000.0,8.6865,8.6949,8.6696,8.6696,343000.0
2013-02-13 15:50:00,10.27,10.32,10.27,10.31,528000.0,8.6696,8.7118,8.6696,8.7034,528000.0
2013-02-14 09:30:00,10.34,10.37,10.25,10.36,205000.0,8.7287,8.754,8.6527,8.7456,205000.0
2013-02-14 09:40:00,10.36,10.4,10.36,10.4,216000.0,8.7456,8.7793,8.7456,8.7793,216000.0
2013-02-14 09:50:00,10.39,10.4,10.37,10.38,210000.0,8.7709,8.7793,8.754,8.7625,210000.0
2013-02-14 10:00:00,10.39,10.4,10.37,10.38,78000.0,8.7709,8.7793,8.754,8.7625,78000.0
2013-02-14 10:10:00,10.38,10.39,10.37,10.39,244000.0,8.7625,8.7709,8.754,8.7709,244000.0
2013-02-14 10:20:00,10.38,10.38,10.37,10.37,72000.0,8.7625,8.7625,8.754,8.754,72000.0
2013-02-14 10:30:00,10.37,10.39,10.37,10.38,77000.0,8.754,8.7709,8.754,8.7625,77000.0
2013-02-14 10:40:00,10.38,10.4,10.38,10.39,131000.0,8.7625,8.7793,8.7625,8.7709,131000.0
2013-02-14 10:50:00,10.38,10.39,10.37,10.38,65000.0,8.7625,8.7709,8.754,8.7625,65000.0
2013-02-14 11:00:00,10.39,10.39,10.38,10.38,25000.0,8.7709,8.7709,8.7625,8.7625,25000.0
2013-02-14 11:10:00,10.39,10.39,10.38,10.38,70000.0,8.7709,8.7709,8.7625,8.7625,70000.0
2013-02-14 11:20:00,10.4,10.4,10.39,10.39,206000.0,8.7793,8.7793,8.7709,8.7709,206000.0
2013-02-14 11:30:00,10.39,10.44,10.39,10.41,500000.0,8.7709,8.8131,8.7709,8.7878,500000.0
2013-02-14 11:40:00,10.41,10.43,10.39,10.4,289000.0,8.7878,8.8047,8.7709,8.7793,289000.0
2013-02-14 11:50:00,10.4,10.43,10.4,10.43,247000.0,8.7793,8.8047,8.7793,8.8047,247000.0
2013-02-14 12:00:00,10.42,10.43,10.42,10.43,30000.0,8.7962,8.8047,8.7962,8.8047,30000.0
2013-02-14 12:10:00,10.43,10.44,10.42,10.44,277000.0,8.8047,8.8131,8.7962,8.8131,277000.0
2013-02-14 12:20:00,10.44,10.44,10.42,10.44,269000.0,8.8131,8.8131,8.7962,8.8131,269000.0
2013-02-14 12:30:00,10.43,10.43,10.43,10.43,28000.0,8.8047,8.8047,8.8047,8.8047,28000.0
2013-02-14 12:40:00,10.43,10.45,10.42,10.45,154000.0,8.8047,8.8215,8.7962,8.8215,154000.0
2013-02-14 12:50:00,10.44,10.46,10.44,10.46,275000.0,8.8131,8.83,8.8131,8.83,275000.0
2013-02-14 13:00:00,10.46,10.47,10.45,10.47,279000.0,8.83,8.8384,8.8215,8.8384,279000.0
2013-02-14 13:10:00,10.47,10.47,10.44,10.46,243000.0,8.8384,8.8384,8.8131,8.83,243000.0
2013-02-14 13:20:00,10.45,10.46,10.44,10.44,19000.0,8.8215,8.83,8.8131,8.8131,19000.0
2013-02-14 13:30:00,10.44,10.44,10.43,10.44,31000.0,8.8131,8.8131,8.8047,8.8131,31000.0
2013-02-14 13:40:00,10.44,10.45,10.44,10.44,29000.0,8.8131,8.8215,8.8131,8.8131,29000.0
2013-02-14 13:50:00,10.44,10.44,10.43,10.44,37000.0,8.8131,8.8131,8.8047,8.8131,37000.0
2013-02-14 14:00:00,10.44,10.44,10.43,10.43,84000.0,8.8131,8.8131,8.8047,8.8047,84000.0
2013-02-14 14:10:00,10.44,10.44,10.41,10.41,57000.0,8.8131,8.8131,8.7878,8.7878,57000.0
2013-02-14 14:20:00,10.41,10.42,10.39,10.39,141000.0,8.7878,8.7962,8.7709,8.7709,141000.0
2013-02-14 14:30:00,10.4,10.4,10.39,10.39,44000.0,8.7793,8.7793,8.7709,8.7709,44000.0
2013-02-14 14:40:00,10.39,10.39,10.38,10.39,46000.0,8.7709,8.7709,8.7625,8.7709,46000.0
2013-02-14 14:50:00,10.38,10.4,10.38,10.4,66000.0,8.7625,8.7793,8.7625,8.7793,66000.0
2013-02-14 15:00:00,10.4,10.4,10.39,10.39,79000.0,8.7793,8.7793,8.7709,8.7709,79000.0
2013-02-14 15:10:00,10.4,10.4,10.38,10.38,105000.0,8.7793,8.7793,8.7625,8.7625,105000.0
2013-02-14 15:20:00,10.38,10.38,10.37,10.38,167000.0,8.7625,8.7625,8.754,8.7625,167000.0
2013-02-14 15:30:00,10.38,10.39,10.38,10.39,87000.0,8.7625,8.7709,8.7625,8.7709,87000.0
2013-02-14 15:40:00,10.39,10.39,10.37,10.37,145000.0,8.7709,8.7709,8.754,8.754,145000.0
2013-02-14 15:50:00,10.37,10.38,10.37,10.38,281000.0,8.754,8.7625,8.754,8.7625,281000.0
2013-02-15 09:30:00,10.4,10.45,10.35,10.37,210000.0,8.7793,8.8215,8.7371,8.754,210000.0
2013-02-15 09:40:00,10.35,10.4,10.35,10.4,78000.0,8.7371,8.7793,8.7371,8.7793,78000.0
2013-02-15 09:50:00,10.39,10.39,10.38,10.39,59000.0,8.7709,8.7709,8.7625,8.7709,59000.0
2013-02-15 10:00:00,10.39,10.4,10.39,10.4,89000.0,8.7709,8.7793,8.7709,8.7793,89000.0
2013-02-15 10:10:00,10.4,10.42,10.39,10.42,284000.0,8.7793,8.7962,8.7709,8.7962,284000.0
2013-02-15 10:20:00,10.42,10.44,10.41,10.44,585000.0,8.7962,8.8131,8.7878,8.8131,585000.0
2013-02-15 10:30:00,10.44,10.44,10.42,10.44,197000.0,8.8131,8.8131,8.7962,8.8131,197000.0
2013-02-15 10:40:00,10.43,10.44,10.42,10.44,179000.0,8.8047,8.8131,8.7962,8.8131,179000.0
2013-02-15 10:50:00,10.44,10.45,10.43,10.45,94000.0,8.8131,8.8215,8.8047,8.8215,94000.0
2013-02-15 11:00:00,10.45,10.47,10.44,10.47,166000.0,8.8215,8.8384,8.8131,8.8384,166000.0
2013-02-15 11:10:00,10.47,10.48,10.45,10.46,150000.0,8.8384,8.8469,8.8215,8.83,150000.0
2013-02-15 11:20:00,10.46,10.49,10.44,10.49,191000.0,8.83,8.8553,8.8131,8.8553,191000.0
2013-02-15 11:30:00,10.48,10.49,10.47,10.47,76000.0,8.8469,8.8553,8.8384,8.8384,76000.0
2013-02-15 11:40:00,10.47,10.48,10.45,10.47,146000.0,8.8384,8.8469,8.8215,8.8384,146000.0
2013-02-15 11:50:00,10.48,10.5,10.48,10.49,293000.0,8.8469,8.8638,8.8469,8.8553,293000.0
2013-02-15 12:00:00,10.49,10.5,10.49,10.49,166000.0,8.8553,8.8638,8.8553,8.8553,166000.0
2013-02-15 12:10:00,10.49,10.49,10.48,10.49,98000.0,8.8553,8.8553,8.8469,8.8553,98000.0
2013-02-15 12:20:00,10.49,10.5,10.49,10.49,64000.0,8.8553,8.8638,8.8553,8.8553,64000.0
2013-02-15 12:30:00,10.49,10.54,10.49,10.51,1027000.0,8.8553,8.8975,8.8553,8.8722,1027000.0
2013-02-15 12:40:00,10.51,10.53,10.49,10.49,166000.0,8.8722,8.8891,8.8553,8.8553,166000.0
2013-02-15 12:50:00,10.48,10.49,10.47,10.47,216000.0,8.8469,8.8553,8.8384,8.8384,216000.0
2013-02-15 13:00:00,10.47,10.48,10.47,10.47,107000.0,8.8384,8.8469,8.8384,8.8384,107000.0
2013-02-15 13:10:00,10.47,10.49,10.47,10.49,115000.0,8.8384,8.8553,8.8384,8.8553,115000.0
2013-02-15 13:20:00,10.49,10.49,10.47,10.48,87000.0,8.8553,8.8553,8.8384,8.8469,87000.0
2013-02-15 13:30:00,10.49,10.5,10.48,10.48,27000.0,8.8553,8.8638,8.8469,8.8469,27000.0
2013-02-15 13:40:00,10.48,10.5,10.48,10.5,28000.0,8.8469,8.8638,8.8469,8.8638,28000.0
2013-02-15 13:50:00,10.5,10.52,10.49,10.5,109000.0,8.8638,8.8806,8.8553,8.8638,109000.0
2013-02-15 14:00:00,10.5,10.52,10.45,10.46,186000.0,8.8638,8.8806,8.8215,8.83,186000.0
2013-02-15 14:10:00,10.45,10.45,10.37,10.37,166000.0,8.8215,8.8215,8.754,8.754,166000.0
2013-02-15 14:20:00,10.37,10.37,10.28,10.28,642000.0,8.754,8.754,8.678,8.678,642000.0
2013-02-15 14:30:00,10.29,10.33,10.29,10.33,244000.0,8.6865,8.7202,8.6865,8.7202,244000.0
2013-02-15 14:40:00,10.32,10.32,10.29,10.3,83000.0,8.7118,8.7118,8.6865,8.6949,83000.0
2013-02-15 14:50:00,10.31,10.33,10.31,10.33,163000.0,8.7034,8.7202,8.7034,8.7202,163000.0
2013-02-15 15:00:00,10.32,10.33,10.31,10.32,71000.0,8.7118,8.7202,8.7034,8.7118,71000.0
2013-02-15 15:10:00,10.33,10.36,10.32,10.36,201000.0,8.7202,8.7456,8.7118,8.7456,201000.0
2013-02-15 15:20:00,10.36,10.39,10.35,10.38,347000.0,8.7456,8.7709,8.7371,8.7625,347000.0
2013-02-15 15:30:00,10.39,10.41,10.37,10.39,231000.0,8.7709,8.7878,8.754,8.7709,231000.0
2013-02-15 15:40:00,10.39,10.41,10.37,10.38,273000.0,8.7709,8.7878,8.754,8.7625,273000.0
2013-02-15 15:50:00,10.39,10.39,10.36,10.37,293000.0,8.7709,8.7709,8.7456,8.754,293000.0
2013-02-19 09:30:00,10.39,10.49,10.26,10.26,158000.0,8.7709,8.8553,8.6612,8.6612,158000.0
2013-02-19 09:40:00,10.26,10.31,10.26,10.3,202000.0,8.6612,8.7034,8.6612,8.6949,202000.0
2013-02-19 09:50:00,10.31,10.31,10.27,10.28,368000.0,8.7034,8.7034,8.6696,8.678,368000.0
2013-02-19 10:00:00,10.29,10.32,10.29,10.31,346000.0,8.6865,8.7118,8.6865,8.7034,346000.0
2013-02-19 10:10:00,10.3,10.32,10.3,10.31,281000.0,8.6949,8.7118,8.6949,8.7034,281000.0
2013-02-19 10:20:00,10.32,10.33,10.31,10.32,367000.0,8.7118,8.7202,8.7034,8.7118,367000.0
2013-02-19 10:30:00,10.33,10.35,10.32,10.33,209000.0,8.7202,8.7371,8.7118,8.7202,209000.0
2013-02-19 10:40:00,10.33,10.34,10.31,10.33,229000.0,8.7202,8.7287,8.7034,8.7202,229000.0
2013-02-19 10:50:00,10.32,10.33,10.31,10.33,231000.0,8.7118,8.7202,8.7034,8.7202,231000.0
2013-02-19 11:00:00,10.33,10.34,10.32,10.33,132000.0,8.7202,8.7287,8.7118,8.7202,132000.0
2013-02-19 11:10:00,10.32,10.33,10.3,10.32,148000.0,8.7118,8.7202,8.6949,8.7118,148000.0
2013-02-19 11:20:00,10.32,10.33,10.31,10.32,38000.0,8.7118,8.7202,8.7034,8.7118,38000.0
2013-02-19 11:30:00,10.32,10.33,10.32,10.33,7000.0,8.7118,8.7202,8.7118,8.7202,7000.0
2013-02-19 11:40:00,10.33,10.33,10.31,10.33,51000.0,8.7202,8.7202,8.7034,8.7202,51000.0
2013-02-19 11:50:00,10.33,10.34,10.32,10.33,139000.0,8.7202,8.7287,8.7118,8.7202,139000.0
2013-02-19 12:00:00,10.33,10.34,10.32,10.33,105000.0,8.7202,8.7287,8.7118,8.7202,105000.0
2013-02-19 12:10:00,10.33,10.36,10.33,10.34,46000.0,8.7202,8.7456,8.7202,8.7287,46000.0
2013-02-19 12:20:00,10.35,10.36,10.34,10.36,62000.0,8.7371,8.7456,8.7287,8.7456,62000.0
2013-02-19 12:30:00,10.36,10.37,10.36,10.37,41000.0,8.7456,8.754,8.7456,8.754,41000.0
2013-02-19 12:40:00,10.37,10.38,10.37,10.38,32000.0,8.754,8.7625,8.754,8.7625,32000.0
2013-02-19 12:50:00,10.38,10.38,10.35,10.37,79000.0,8.7625,8.7625,8.7371,8.754,79000.0
2013-02-19 13:00:00,10.37,10.37,10.36,10.37,52000.0,8.754,8.754,8.7456,8.754,52000.0
2013-02-19 13:10:00,10.37,10.38,10.36,10.37,52000.0,8.754,8.7625,8.7456,8.754,52000.0
2013-02-19 13:20:00,10.37,10.37,10.36,10.36,51000.0,8.754,8.754,8.7456,8.7456,51000.0
2013-02-19 13:30:00,10.36,10.37,10.36,10.36,27000.0,8.7456,8.754,8.7456,8.7456,27000.0
2013-02-19 13:40:00,10.36,10.37,10.36,10.37,46000.0,8.7456,8.754,8.7456,8.754,46000.0
2013-02-19 13:50:00,10.37,10.37,10.36,10.36,103000.0,8.754,8.754,8.7456,8.7456,103000.0
2013-02-19 14:00:00,10.36,10.36,10.35,10.36,100000.0,8.7456,8.7456,8.7371,8.7456,100000.0
2013-02-19 14:10:00,10.36,10.36,10.36,10.36,101000.0,8.7456,8.7456,8.7456,8.7456,101000.0
2013-02-19 14:20:00,10.36,10.37,10.36,10.36,160000.0,8.7456,8.754,8.7456,8.7456,160000.0
2013-02-19 14:30:00,10.36,10.37,10.36,10.36,83000.0,8.7456,8.754,8.7456,8.7456,83000.0
2013-02-19 14:40:00,10.37,10.37,10.35,10.36,58000.0,8.754,8.754,8.7371,8.7456,58000.0
2013-02-19 14:50:00,10.36,10.36,10.34,10.35,51000.0,8.7456,8.7456,8.7287,8.7371,51000.0
2013-02-19 15:00:00,10.35,10.35,10.34,10.34,69000.0,8.7371,8.7371,8.7287,8.7287,69000.0
2013-02-19 15:10:00,10.34,10.35,10.33,10.33,141000.0,8.7287,8.7371,8.7202,8.7202,141000.0
2013-02-19 15:20:00,10.33,10.33,10.33,10.33,115000.0,8.7202,8.7202,8.7202,8.7202,115000.0
2013-02-19 15:30:00,10.33,10.33,10.32,10.32,115000.0,8.7202,8.7202,8.7118,8.7118,115000.0
2013-02-19 15:40:00,10.32,10.33,10.32,10.33,135000.0,8.7118,8.7202,8.7118,8.7202,135000.0
2013-02-19 15:50:00,10.33,10.35,10.33,10.34,365000.0,8.7202,8.7371,8.7202,8.7287,365000.0
2013-02-20 09:30:00,10.25,10.34,10.25,10.31,275000.0,8.6527,8.7287,8.6527,8.7034,275000.0
2013-02-20 09:40:00,10.31,10.31,10.26,10.29,269000.0,8.7034,8.7034,8.6612,8.6865,269000.0
2013-02-20 09:50:00,10.29,10.3,10.25,10.26,202000.0,8.6865,8.6949,8.6527,8.6612,202000.0
2013-02-20 10:00:00,10.26,10.26,10.22,10.22,366000.0,8.6612,8.6612,8.6274,8.6274,366000.0
2013-02-20 10:10:00,10.22,10.24,10.21,10.21,162000.0,8.6274,8.6443,8.6189,8.6189,162000.0
2013-02-20 10:20:00,10.22,10.22,10.21,10.21,329000.0,8.6274,8.6274,8.6189,8.6189,329000.0
2013-02-20 10:30:00,10.21,10.23,10.21,10.21,261000.0,8.6189,8.6358,8.6189,8.6189,261000.0
2013-02-20 10:40:00,10.21,10.21,10.19,10.2,516000.0,8.6189,8.6189,8.6021,8.6105,516000.0
2013-02-20 10:50:00,10.2,10.22,10.19,10.21,377000.0,8.6105,8.6274,8.6021,8.6189,377000.0
2013-02-20 11:00:00,10.21,10.21,10.18,10.2,243000.0,8.6189,8.6189,8.5936,8.6105,243000.0
2013-02-20 11:10:00,10.19,10.2,10.19,10.19,179000.0,8.6021,8.6105,8.6021,8.6021,179000.0
2013-02-20 11:20:00,10.2,10.23,10.2,10.22,250000.0,8.6105,8.6358,8.6105,8.6274,250000.0
2013-02-20 11:30:00,10.22,10.23,10.2,10.21,163000.0,8.6274,8.6358,8.6105,8.6189,163000.0
2013-02-20 11:40:00,10.21,10.23,10.2,10.22,87000.0,8.6189,8.6358,8.6105,8.6274,87000.0
2013-02-20 11:50:00,10.22,10.23,10.22,10.23,42000.0,8.6274,8.6358,8.6274,8.6358,42000.0
2013-02-20 12:00:00,10.24,10.25,10.24,10.24,85000.0,8.6443,8.6527,8.6443,8.6443,85000.0
2013-02-20 12:10:00,10.23,10.24,10.22,10.23,41000.0,8.6358,8.6443,8.6274,8.6358,41000.0
2013-02-20 12:20:00,10.23,10.24,10.23,10.23,371000.0,8.6358,8.6443,8.6358,8.6358,371000.0
2013-02-20 12:30:00,10.23,10.24,10.21,10.22,47000.0,8.6358,8.6443,8.6189,8.6274,47000.0
2013-02-20 12:40:00,10.22,10.23,10.22,10.23,40000.0,8.6274,8.6358,8.6274,8.6358,40000.0
2013-02-20 12:50:00,10.23,10.23,10.21,10.22,82000.0,8.6358,8.6358,8.6189,8.6274,82000.0
2013-02-20 13:00:00,10.22,10.23,10.22,10.23,43000.0,8.6274,8.6358,8.6274,8.6358,43000.0
2013-02-20 13:10:00,10.23,10.24,10.22,10.24,46000.0,8.6358,8.6443,8.6274,8.6443,46000.0
2013-02-20 13:20:00,10.24,10.25,10.24,10.24,41000.0,8.6443,8.6527,8.6443,8.6443,41000.0
2013-02-20 13:30:00,10.24,10.25,10.23,10.24,41000.0,8.6443,8.6527,8.6358,8.6443,41000.0
2013-02-20 13:40:00,10.24,10.25,10.24,10.24,236000.0,8.6443,8.6527,8.6443,8.6443,236000.0
2013-02-20 13:50:00,10.24,10.25,10.24,10.24,63000.0,8.6443,8.6527,8.6443,8.6443,63000.0
2013-02-20 14:00:00,10.23,10.24,10.2,10.23,94000.0,8.6358,8.6443,8.6105,8.6358,94000.0
2013-02-20 14:10:00,10.24,10.24,10.21,10.22,76000.0,8.6443,8.6443,8.6189,8.6274,76000.0
2013-02-20 14:20:00,10.22,10.22,10.21,10.22,81000.0,8.6274,8.6274,8.6189,8.6274,81000.0
2013-02-20 14:30:00,10.22,10.24,10.21,10.24,55000.0,8.6274,8.6443,8.6189,8.6443,55000.0
2013-02-20 14:40:00,10.23,10.23,10.2,10.2,93000.0,8.6358,8.6358,8.6105,8.6105,93000.0
2013-02-20 14:50:00,10.21,10.21,10.19,10.2,139000.0,8.6189,8.6189,8.6021,8.6105,139000.0
2013-02-20 15:00:00,10.2,10.2,10.18,10.19,161000.0,8.6105,8.6105,8.5936,8.6021,161000.0
2013-02-20 15:10:00,10.19,10.19,10.18,10.19,88000.0,8.6021,8.6021,8.5936,8.6021,88000.0
2013-02-20 15:20:00,10.18,10.19,10.17,10.18,134000.0,8.5936,8.6021,8.5852,8.5936,134000.0
2013-02-20 15:30:00,10.17,10.2,10.15,10.19,258000.0,8.5852,8.6105,8.5683,8.6021,258000.0
2013-02-20 15:40:00,10.19,10.2,10.17,10.18,341000.0,8.6021,8.6105,8.5852,8.5936,341000.0
2013-02-20 15:50:00,10.18,10.18,10.15,10.16,338000.0,8.5936,8.5936,8.5683,8.5767,338000.0
2013-02-21 09:30:00,10.11,10.17,10.11,10.17,150000.0,8.5514,8.6022,8.5514,8.6022,150000.0
2013-02-21 09:40:00,10.18,10.19,10.16,10.16,154000.0,8.6107,8.6191,8.5937,8.5937,154000.0
2013-02-21 09:50:00,10.16,10.17,10.16,10.17,240000.0,8.5937,8.6022,8.5937,8.6022,240000.0
2013-02-21 10:00:00,10.16,10.19,10.15,10.17,233000.0,8.5937,8.6191,8.5853,8.6022,233000.0
2013-02-21 10:10:00,10.17,10.18,10.17,10.17,296000.0,8.6022,8.6107,8.6022,8.6022,296000.0
2013-02-21 10:20:00,10.18,10.19,10.17,10.17,198000.0,8.6107,8.6191,8.6022,8.6022,198000.0
2013-02-21 10:30:00,10.17,10.17,10.15,10.16,213000.0,8.6022,8.6022,8.5853,8.5937,213000.0
2013-02-21 10:40:00,10.16,10.19,10.16,10.19,267000.0,8.5937,8.6191,8.5937,8.6191,267000.0
2013-02-21 10:50:00,10.19,10.21,10.17,10.21,234000.0,8.6191,8.636,8.6022,8.636,234000.0
2013-02-21 11:00:00,10.21,10.21,10.18,10.2,72000.0,8.636,8.636,8.6107,8.6276,72000.0
2013-02-21 11:10:00,10.2,10.2,10.18,10.19,274000.0,8.6276,8.6276,8.6107,8.6191,274000.0
2013-02-21 11:20:00,10.19,10.2,10.19,10.2,256000.0,8.6191,8.6276,8.6191,8.6276,256000.0
2013-02-21 11:30:00,10.2,10.2,10.18,10.2,145000.0,8.6276,8.6276,8.6107,8.6276,145000.0
2013-02-21 11:40:00,10.2,10.2,10.18,10.19,165000.0,8.6276,8.6276,8.6107,8.6191,165000.0
2013-02-21 11:50:00,10.19,10.2,10.18,10.19,328000.0,8.6191,8.6276,8.6107,8.6191,328000.0
2013-02-21 12:00:00,10.19,10.19,10.13,10.14,501000.0,8.6191,8.6191,8.5684,8.5768,501000.0
2013-02-21 12:10:00,10.13,10.13,10.09,10.11,161000.0,8.5684,8.5684,8.5345,8.5514,161000.0
2013-02-21 12:20:00,10.12,10.14,10.11,10.14,45000.0,8.5599,8.5768,8.5514,8.5768,45000.0
2013-02-21 12:30:00,10.13,10.14,10.13,10.14,60000.0,8.5684,8.5768,8.5684,8.5768,60000.0
2013-02-21 12:40:00,10.14,10.14,10.13,10.13,27000.0,8.5768,8.5768,8.5684,8.5684,27000.0
2013-02-21 12:50:00,10.12,10.14,10.12,10.13,30000.0,8.5599,8.5768,8.5599,8.5684,30000.0
2013-02-21 13:00:00,10.14,10.15,10.13,10.13,31000.0,8.5768,8.5853,8.5684,8.5684,31000.0
2013-02-21 13:10:00,10.12,10.12,10.11,10.12,59000.0,8.5599,8.5599,8.5514,8.5599,59000.0
2013-02-21 13:20:00,10.12,10.13,10.11,10.12,73000.0,8.5599,8.5684,8.5514,8.5599,73000.0
2013-02-21 13:30:00,10.13,10.15,10.13,10.14,48000.0,8.5684,8.5853,8.5684,8.5768,48000.0
2013-02-21 13:40:00,10.14,10.14,10.1,10.1,63000.0,8.5768,8.5768,8.543,8.543,63000.0
2013-02-21 13:50:00,10.09,10.11,10.09,10.11,136000.0,8.5345,8.5514,8.5345,8.5514,136000.0
2013-02-21 14:00:00,10.11,10.11,10.1,10.1,71000.0,8.5514,8.5514,8.543,8.543,71000.0
2013-02-21 14:10:00,10.1,10.11,10.08,10.09,77000.0,8.543,8.5514,8.5261,8.5345,77000.0
2013-02-21 14:20:00,10.09,10.09,10.07,10.07,109000.0,8.5345,8.5345,8.5176,8.5176,109000.0
2013-02-21 14:30:00,10.07,10.1,10.07,10.1,211000.0,8.5176,8.543,8.5176,8.543,211000.0
2013-02-21 14:40:00,10.1,10.11,10.09,10.11,150000.0,8.543,8.5514,8.5345,8.5514,150000.0
2013-02-21 14:50:00,10.11,10.13,10.1,10.12,84000.0,8.5514,8.5684,8.543,8.5599,84000.0
2013-02-21 15:00:00,10.12,10.13,10.11,10.12,80000.0,8.5599,8.5684,8.5514,8.5599,80000.0
2013-02-21 15:10:00,10.13,10.14,10.12,10.12,168000.0,8.5684,8.5768,8.5599,8.5599,168000.0
2013-02-21 15:20:00,10.12,10.14,10.12,10.14,173000.0,8.5599,8.5768,8.5599,8.5768,173000.0
2013-02-21 15:30:00,10.14,10.15,10.13,10.13,198000.0,8.5768,8.5853,8.5684,8.5684,198000.0
2013-02-21 15:40:00,10.13,10.13,10.1,10.1,407000.0,8.5684,8.5684,8.543,8.543,407000.0
2013-02-21 15:50:00,10.1,10.11,10.08,10.09,440000.0,8.543,8.5514,8.5261,8.5345,440000.0
2013-02-22 09:30:00,10.1,10.15,10.1,10.13,223000.0,8.543,8.5853,8.543,8.5684,223000.0
2013-02-22 09:40:00,10.14,10.14,10.08,10.09,128000.0,8.5768,8.5768,8.5261,8.5345,128000.0
2013-02-22 09:50:00,10.1,10.12,10.09,10.12,98000.0,8.543,8.5599,8.5345,8.5599,98000.0
2013-02-22 10:00:00,10.12,10.16,10.12,10.16,72000.0,8.5599,8.5937,8.5599,8.5937,72000.0
2013-02-22 10:10:00,10.16,10.17,10.13,10.14,97000.0,8.5937,8.6022,8.5684,8.5768,97000.0
2013-02-22 10:20:00,10.15,10.15,10.11,10.12,63000.0,8.5853,8.5853,8.5514,8.5599,63000.0
2013-02-22 10:30:00,10.12,10.15,10.11,10.13,177000.0,8.5599,8.5853,8.5514,8.5684,177000.0
2013-02-22 10:40:00,10.12,10.14,10.11,10.11,85000.0,8.5599,8.5768,8.5514,8.5514,85000.0
2013-02-22 10:50:00,10.11,10.12,10.09,10.09,105000.0,8.5514,8.5599,8.5345,8.5345,105000.0
2013-02-22 11:00:00,10.09,10.09,10.07,10.08,126000.0,8.5345,8.5345,8.5176,8.5261,126000.0
2013-02-22 11:10:00,10.08,10.08,10.06,10.08,170000.0,8.5261,8.5261,8.5092,8.5261,170000.0
2013-02-22 11:20:00,10.08,10.1,10.07,10.09,352000.0,8.5261,8.543,8.5176,8.5345,352000.0
2013-02-22 11:30:00,10.09,10.1,10.07,10.08,381000.0,8.5345,8.543,8.5176,8.5261,381000.0
2013-02-22 11:40:00,10.08,10.09,10.06,10.08,116000.0,8.5261,8.5345,8.5092,8.5261,116000.0
2013-02-22 11:50:00,10.08,10.1,10.08,10.08,104000.0,8.5261,8.543,8.5261,8.5261,104000.0
2013-02-22 12:00:00,10.08,10.1,10.08,10.1,21000.0,8.5261,8.543,8.5261,8.543,21000.0
2013-02-22 12:10:00,10.1,10.12,10.09,10.11,71000.0,8.543,8.5599,8.5345,8.5514,71000.0
2013-02-22 12:20:00,10.11,10.11,10.1,10.1,49000.0,8.5514,8.5514,8.543,8.543,49000.0
2013-02-22 12:30:00,10.1,10.11,10.1,10.11,42000.0,8.543,8.5514,8.543,8.5514,42000.0
2013-02-22 12:40:00,10.11,10.13,10.11,10.13,36000.0,8.5514,8.5684,8.5514,8.5684,36000.0
2013-02-22 12:50:00,10.14,10.16,10.14,10.15,72000.0,8.5768,8.5937,8.5768,8.5853,72000.0
2013-02-22 13:00:00,10.14,10.15,10.14,10.14,82000.0,8.5768,8.5853,8.5768,8.5768,82000.0
2013-02-22 13:10:00,10.15,10.15,10.15,10.15,11000.0,8.5853,8.5853,8.5853,8.5853,11000.0
2013-02-22 13:20:00,10.16,10.16,10.13,10.13,171000.0,8.5937,8.5937,8.5684,8.5684,171000.0
2013-02-22 13:30:00,10.13,10.15,10.13,10.15,42000.0,8.5684,8.5853,8.5684,8.5853,42000.0
2013-02-22 13:40:00,10.15,10.16,10.15,10.15,35000.0,8.5853,8.5937,8.5853,8.5853,35000.0
2013-02-22 13:50:00,10.15,10.15,10.14,10.14,38000.0,8.5853,8.5853,8.5768,8.5768,38000.0
2013-02-22 14:00:00,10.14,10.15,10.13,10.13,34000.0,8.5768,8.5853,8.5684,8.5684,34000.0
2013-02-22 14:10:00,10.14,10.15,10.13,10.14,222000.0,8.5768,8.5853,8.5684,8.5768,222000.0
2013-02-22 14:20:00,10.13,10.15,10.13,10.14,46000.0,8.5684,8.5853,8.5684,8.5768,46000.0
2013-02-22 14:30:00,10.14,10.15,10.14,10.14,52000.0,8.5768,8.5853,8.5768,8.5768,52000.0
2013-02-22 14:40:00,10.14,10.14,10.13,10.13,29000.0,8.5768,8.5768,8.5684,8.5684,29000.0
2013-02-22 14:50:00,10.13,10.15,10.13,10.13,70000.0,8.5684,8.5853,8.5684,8.5684,70000.0
2013-02-22 15:00:00,10.13,10.14,10.12,10.12,125000.0,8.5684,8.5768,8.5599,8.5599,125000.0
2013-02-22 15:10:00,10.12,10.13,10.12,10.12,71000.0,8.5599,8.5684,8.5599,8.5599,71000.0
2013-02-22 15:20:00,10.12,10.13,10.11,10.12,72000.0,8.5599,8.5684,8.5514,8.5599,72000.0
2013-02-22 15:30:00,10.12,10.13,10.11,10.12,106000.0,8.5599,8.5684,8.5514,8.5599,106000.0
2013-02-22 15:40:00,10.12,10.13,10.1,10.11,90000.0,8.5599,8.5684,8.543,8.5514,90000.0
2013-02-22 15:50:00,10.11,10.13,10.11,10.13,292000.0,8.5514,8.5684,8.5514,8.5684,292000.0
2013-02-25 09:30:00,10.19,10.23,10.17,10.23,252000.0,8.6191,8.653,8.6022,8.653,252000.0
2013-02-25 09:40:00,10.23,10.23,10.2,10.21,96000.0,8.653,8.653,8.6276,8.636,96000.0
2013-02-25 09:50:00,10.21,10.23,10.2,10.23,281000.0,8.636,8.653,8.6276,8.653,281000.0
2013-02-25 10:00:00,10.22,10.25,10.21,10.22,588000.0,8.6445,8.6699,8.636,8.6445,588000.0
2013-02-25 10:10:00,10.21,10.22,10.2,10.2,182000.0,8.636,8.6445,8.6276,8.6276,182000.0
2013-02-25 10:20:00,10.2,10.21,10.17,10.21,346000.0,8.6276,8.636,8.6022,8.636,346000.0
2013-02-25 10:30:00,10.21,10.23,10.2,10.21,80000.0,8.636,8.653,8.6276,8.636,80000.0
2013-02-25 10:40:00,10.21,10.26,10.19,10.25,98000.0,8.636,8.6783,8.6191,8.6699,98000.0
2013-02-25 10:50:00,10.25,10.25,10.22,10.24,279000.0,8.6699,8.6699,8.6445,8.6614,279000.0
2013-02-25 11:00:00,10.23,10.28,10.22,10.26,193000.0,8.653,8.6952,8.6445,8.6783,193000.0
2013-02-25 11:10:00,10.25,10.27,10.24,10.26,52000.0,8.6699,8.6868,8.6614,8.6783,52000.0
2013-02-25 11:20:00,10.26,10.27,10.26,10.26,81000.0,8.6783,8.6868,8.6783,8.6783,81000.0
2013-02-25 11:30:00,10.26,10.27,10.24,10.25,109000.0,8.6783,8.6868,8.6614,8.6699,109000.0
2013-02-25 11:40:00,10.25,10.25,10.22,10.22,165000.0,8.6699,8.6699,8.6445,8.6445,165000.0
2013-02-25 11:50:00,10.22,10.23,10.2,10.22,86000.0,8.6445,8.653,8.6276,8.6445,86000.0
2013-02-25 12:00:00,10.22,10.23,10.22,10.23,46000.0,8.6445,8.653,8.6445,8.653,46000.0
2013-02-25 12:10:00,10.22,10.23,10.22,10.22,39000.0,8.6445,8.653,8.6445,8.6445,39000.0
2013-02-25 12:20:00,10.22,10.22,10.2,10.21,68000.0,8.6445,8.6445,8.6276,8.636,68000.0
2013-02-25 12:30:00,10.21,10.22,10.2,10.21,67000.0,8.636,8.6445,8.6276,8.636,67000.0
2013-02-25 12:40:00,10.21,10.21,10.19,10.21,56000.0,8.636,8.636,8.6191,8.636,56000.0
2013-02-25 12:50:00,10.22,10.23,10.21,10.22,76000.0,8.6445,8.653,8.636,8.6445,76000.0
2013-02-25 13:00:00,10.22,10.23,10.2,10.22,64000.0,8.6445,8.653,8.6276,8.6445,64000.0
2013-02-25 13:10:00,10.22,10.23,10.21,10.21,94000.0,8.6445,8.653,8.636,8.636,94000.0
2013-02-25 13:20:00,10.21,10.21,10.19,10.19,25000.0,8.636,8.636,8.6191,8.6191,25000.0
2013-02-25 13:30:00,10.2,10.2,10.17,10.2,281000.0,8.6276,8.6276,8.6022,8.6276,281000.0
2013-02-25 13:40:00,10.2,10.21,10.18,10.21,333000.0,8.6276,8.636,8.6107,8.636,333000.0
2013-02-25 13:50:00,10.21,10.21,10.2,10.2,163000.0,8.636,8.636,8.6276,8.6276,163000.0
2013-02-25 14:00:00,10.2,10.2,10.18,10.2,167000.0,8.6276,8.6276,8.6107,8.6276,167000.0
2013-02-25 14:10:00,10.2,10.21,10.18,10.19,153000.0,8.6276,8.636,8.6107,8.6191,153000.0
2013-02-25 14:20:00,10.19,10.19,10.16,10.17,66000.0,8.6191,8.6191,8.5937,8.6022,66000.0
2013-02-25 14:30:00,10.17,10.19,10.15,10.15,103000.0,8.6022,8.6191,8.5853,8.5853,103000.0
2013-02-25 14:40:00,10.15,10.17,10.14,10.15,96000.0,8.5853,8.6022,8.5768,8.5853,96000.0
2013-02-25 14:50:00,10.15,10.16,10.14,10.15,164000.0,8.5853,8.5937,8.5768,8.5853,164000.0
2013-02-25 15:00:00,10.15,10.16,10.14,10.16,141000.0,8.5853,8.5937,8.5768,8.5937,141000.0
2013-02-25 15:10:00,10.16,10.17,10.14,10.15,688000.0,8.5937,8.6022,8.5768,8.5853,688000.0
2013-02-25 15:20:00,10.15,10.15,10.12,10.13,193000.0,8.5853,8.5853,8.5599,8.5684,193000.0
2013-02-25 15:30:00,10.13,10.14,10.12,10.13,202000.0,8.5684,8.5768,8.5599,8.5684,202000.0
2013-02-25 15:40:00,10.13,10.15,10.12,10.15,413000.0,8.5684,8.5853,8.5599,8.5853,413000.0
2013-02-25 15:50:00,10.15,10.15,10.13,10.13,1060000.0,8.5853,8.5853,8.5684,8.5684,1060000.0
2013-02-26 09:30:00,10.25,10.25,10.16,10.17,437000.0,8.6699,8.6699,8.5937,8.6022,437000.0
2013-02-26 09:40:00,10.17,10.21,10.15,10.18,128000.0,8.6022,8.636,8.5853,8.6107,128000.0
2013-02-26 09:50:00,10.19,10.2,10.18,10.2,110000.0,8.6191,8.6276,8.6107,8.6276,110000.0
2013-02-26 10:00:00,10.2,10.31,10.2,10.3,153000.0,8.6276,8.7206,8.6276,8.7122,153000.0
2013-02-26 10:10:00,10.3,10.32,10.27,10.27,420000.0,8.7122,8.7291,8.6868,8.6868,420000.0
2013-02-26 10:20:00,10.27,10.27,10.23,10.24,192000.0,8.6868,8.6868,8.653,8.6614,192000.0
2013-02-26 10:30:00,10.24,10.24,10.22,10.22,103000.0,8.6614,8.6614,8.6445,8.6445,103000.0
2013-02-26 10:40:00,10.23,10.25,10.21,10.25,319000.0,8.653,8.6699,8.636,8.6699,319000.0
2013-02-26 10:50:00,10.24,10.25,10.21,10.23,180000.0,8.6614,8.6699,8.636,8.653,180000.0
2013-02-26 11:00:00,10.23,10.23,10.21,10.21,79000.0,8.653,8.653,8.636,8.636,79000.0
2013-02-26 11:10:00,10.21,10.23,10.21,10.23,45000.0,8.636,8.653,8.636,8.653,45000.0
2013-02-26 11:20:00,10.23,10.23,10.21,10.21,58000.0,8.653,8.653,8.636,8.636,58000.0
2013-02-26 11:30:00,10.21,10.23,10.2,10.2,29000.0,8.636,8.653,8.6276,8.6276,29000.0
2013-02-26 11:40:00,10.21,10.21,10.2,10.2,76000.0,8.636,8.636,8.6276,8.6276,76000.0
2013-02-26 11:50:00,10.2,10.21,10.19,10.2,36000.0,8.6276,8.636,8.6191,8.6276,36000.0
2013-02-26 12:00:00,10.2,10.22,10.2,10.22,53000.0,8.6276,8.6445,8.6276,8.6445,53000.0
2013-02-26 12:10:00,10.21,10.22,10.2,10.22,35000.0,8.636,8.6445,8.6276,8.6445,35000.0
2013-02-26 12:20:00,10.22,10.23,10.21,10.21,97000.0,8.6445,8.653,8.636,8.636,97000.0
2013-02-26 12:30:00,10.21,10.25,10.21,10.24,74000.0,8.636,8.6699,8.636,8.6614,74000.0
2013-02-26 12:40:00,10.24,10.26,10.24,10.26,48000.0,8.6614,8.6783,8.6614,8.6783,48000.0
2013-02-26 12:50:00,10.26,10.28,10.25,10.25,216000.0,8.6783,8.6952,8.6699,8.6699,216000.0
2013-02-26 13:00:00,10.25,10.27,10.24,10.24,67000.0,8.6699,8.6868,8.6614,8.6614,67000.0
2013-02-26 13:10:00,10.25,10.25,10.23,10.23,84000.0,8.6699,8.6699,8.653,8.653,84000.0
2013-02-26 13:20:00,10.23,10.25,10.22,10.24,92000.0,8.653,8.6699,8.6445,8.6614,92000.0
2013-02-26 13:30:00,10.23,10.26,10.23,10.25,104000.0,8.653,8.6783,8.653,8.6699,104000.0
2013-02-26 13:40:00,10.25,10.27,10.25,10.27,72000.0,8.6699,8.6868,8.6699,8.6868,72000.0
2013-02-26 13:50:00,10.27,10.28,10.26,10.27,107000.0,8.6868,8.6952,8.6783,8.6868,107000.0
2013-02-26 14:00:00,10.28,10.28,10.26,10.27,42000.0,8.6952,8.6952,8.6783,8.6868,42000.0
2013-02-26 14:10:00,10.27,10.28,10.27,10.28,90000.0,8.6868,8.6952,8.6868,8.6952,90000.0
2013-02-26 14:20:00,10.29,10.3,10.28,10.29,102000.0,8.7037,8.7122,8.6952,8.7037,102000.0
2013-02-26 14:30:00,10.29,10.3,10.28,10.28,76000.0,8.7037,8.7122,8.6952,8.6952,76000.0
2013-02-26 14:40:00,10.28,10.28,10.26,10.27,71000.0,8.6952,8.6952,8.6783,8.6868,71000.0
2013-02-26 14:50:00,10.27,10.28,10.25,10.28,159000.0,8.6868,8.6952,8.6699,8.6952,159000.0
2013-02-26 15:00:00,10.28,10.29,10.26,10.27,104000.0,8.6952,8.7037,8.6783,8.6868,104000.0
2013-02-26 15:10:00,10.27,10.28,10.25,10.26,139000.0,8.6868,8.6952,8.6699,8.6783,139000.0
2013-02-26 15:20:00,10.26,10.28,10.25,10.28,167000.0,8.6783,8.6952,8.6699,8.6952,167000.0
2013-02-26 15:30:00,10.29,10.29,10.25,10.27,167000.0,8.7037,8.7037,8.6699,8.6868,167000.0
2013-02-26 15:40:00,10.27,10.29,10.26,10.27,180000.0,8.6868,8.7037,8.6783,8.6868,180000.0
2013-02-26 15:50:00,10.27,10.28,10.25,10.25,336000.0,8.6868,8.6952,8.6699,8.6699,336000.0
2013-02-27 09:30:00,10.25,10.31,10.24,10.28,105000.0,8.6699,8.7206,8.6614,8.6952,105000.0
2013-02-27 09:40:00,10.27,10.28,10.25,10.25,50000.0,8.6868,8.6952,8.6699,8.6699,50000.0
2013-02-27 09:50:00,10.24,10.27,10.24,10.27,41000.0,8.6614,8.6868,8.6614,8.6868,41000.0
2013-02-27 10:00:00,10.27,10.28,10.26,10.27,109000.0,8.6868,8.6952,8.6783,8.6868,109000.0
2013-02-27 10:10:00,10.27,10.28,10.27,10.28,53000.0,8.6868,8.6952,8.6868,8.6952,53000.0
2013-02-27 10:20:00,10.28,10.34,10.28,10.34,70000.0,8.6952,8.746,8.6952,8.746,70000.0
2013-02-27 10:30:00,10.33,10.37,10.33,10.37,99000.0,8.7375,8.7714,8.7375,8.7714,99000.0
2013-02-27 10:40:00,10.36,10.4,10.33,10.33,76000.0,8.7629,8.7967,8.7375,8.7375,76000.0
2013-02-27 10:50:00,10.32,10.33,10.31,10.32,25000.0,8.7291,8.7375,8.7206,8.7291,25000.0
2013-02-27 11:00:00,10.33,10.35,10.33,10.33,28000.0,8.7375,8.7545,8.7375,8.7375,28000.0
2013-02-27 11:10:00,10.34,10.35,10.33,10.33,26000.0,8.746,8.7545,8.7375,8.7375,26000.0
2013-02-27 11:20:00,10.34,10.36,10.33,10.35,28000.0,8.746,8.7629,8.7375,8.7545,28000.0
2013-02-27 11:30:00,10.35,10.35,10.35,10.35,7000.0,8.7545,8.7545,8.7545,8.7545,7000.0
2013-02-27 11:40:00,10.36,10.37,10.36,10.36,21000.0,8.7629,8.7714,8.7629,8.7629,21000.0
2013-02-27 11:50:00,10.37,10.37,10.35,10.35,28000.0,8.7714,8.7714,8.7545,8.7545,28000.0
2013-02-27 12:00:00,10.36,10.37,10.36,10.37,35000.0,8.7629,8.7714,8.7629,8.7714,35000.0
2013-02-27 12:10:00,10.38,10.38,10.36,10.37,36000.0,8.7798,8.7798,8.7629,8.7714,36000.0
2013-02-27 12:20:00,10.36,10.38,10.35,10.35,45000.0,8.7629,8.7798,8.7545,8.7545,45000.0
2013-02-27 12:30:00,10.36,10.37,10.36,10.36,53000.0,8.7629,8.7714,8.7629,8.7629,53000.0
2013-02-27 12:40:00,10.36,10.36,10.34,10.35,43000.0,8.7629,8.7629,8.746,8.7545,43000.0
2013-02-27 12:50:00,10.34,10.35,10.32,10.33,47000.0,8.746,8.7545,8.7291,8.7375,47000.0
2013-02-27 13:00:00,10.33,10.34,10.31,10.33,34000.0,8.7375,8.746,8.7206,8.7375,34000.0
2013-02-27 13:10:00,10.32,10.34,10.32,10.33,26000.0,8.7291,8.746,8.7291,8.7375,26000.0
2013-02-27 13:20:00,10.34,10.35,10.33,10.35,25000.0,8.746,8.7545,8.7375,8.7545,25000.0
2013-02-27 13:30:00,10.34,10.36,10.34,10.36,40000.0,8.746,8.7629,8.746,8.7629,40000.0
2013-02-27 13:40:00,10.36,10.36,10.33,10.33,53000.0,8.7629,8.7629,8.7375,8.7375,53000.0
2013-02-27 13:50:00,10.33,10.34,10.32,10.33,69000.0,8.7375,8.746,8.7291,8.7375,69000.0
2013-02-27 14:00:00,10.33,10.34,10.33,10.33,24000.0,8.7375,8.746,8.7375,8.7375,24000.0
2013-02-27 14:10:00,10.33,10.34,10.33,10.33,31000.0,8.7375,8.746,8.7375,8.7375,31000.0
2013-02-27 14:20:00,10.33,10.35,10.33,10.33,68000.0,8.7375,8.7545,8.7375,8.7375,68000.0
2013-02-27 14:30:00,10.34,10.36,10.34,10.36,33000.0,8.746,8.7629,8.746,8.7629,33000.0
2013-02-27 14:40:00,10.35,10.37,10.35,10.36,75000.0,8.7545,8.7714,8.7545,8.7629,75000.0
2013-02-27 14:50:00,10.36,10.38,10.35,10.38,50000.0,8.7629,8.7798,8.7545,8.7798,50000.0
2013-02-27 15:00:00,10.38,10.38,10.36,10.37,33000.0,8.7798,8.7798,8.7629,8.7714,33000.0
2013-02-27 15:10:00,10.37,10.38,10.36,10.37,49000.0,8.7714,8.7798,8.7629,8.7714,49000.0
2013-02-27 15:20:00,10.37,10.38,10.36,10.36,56000.0,8.7714,8.7798,8.7629,8.7629,56000.0
2013-02-27 15:30:00,10.36,10.37,10.36,10.37,105000.0,8.7629,8.7714,8.7629,8.7714,105000.0
2013-02-27 15:40:00,10.36,10.36,10.34,10.34,142000.0,8.7629,8.7629,8.746,8.746,142000.0
2013-02-27 15:50:00,10.35,10.35,10.32,10.33,194000.0,8.7545,8.7545,8.7291,8.7375,194000.0
2013-02-28 09:30:00,10.31,10.39,10.31,10.38,37000.0,8.7206,8.7883,8.7206,8.7798,37000.0
2013-02-28 09:40:00,10.37,10.42,10.37,10.42,43000.0,8.7714,8.8137,8.7714,8.8137,43000.0
2013-02-28 09:50:00,10.42,10.44,10.4,10.44,136000.0,8.8137,8.8306,8.7967,8.8306,136000.0
2013-02-28 10:00:00,10.44,10.45,10.4,10.42,161000.0,8.8306,8.839,8.7967,8.8137,161000.0
2013-02-28 10:10:00,10.41,10.44,10.4,10.42,60000.0,8.8052,8.8306,8.7967,8.8137,60000.0
2013-02-28 10:20:00,10.43,10.45,10.41,10.43,47000.0,8.8221,8.839,8.8052,8.8221,47000.0
2013-02-28 10:30:00,10.42,10.44,10.42,10.44,51000.0,8.8137,8.8306,8.8137,8.8306,51000.0
2013-02-28 10:40:00,10.43,10.43,10.41,10.41,72000.0,8.8221,8.8221,8.8052,8.8052,72000.0
2013-02-28 10:50:00,10.41,10.42,10.4,10.41,29000.0,8.8052,8.8137,8.7967,8.8052,29000.0
2013-02-28 11:00:00,10.41,10.43,10.4,10.42,48000.0,8.8052,8.8221,8.7967,8.8137,48000.0
2013-02-28 11:10:00,10.42,10.45,10.42,10.45,95000.0,8.8137,8.839,8.8137,8.839,95000.0
2013-02-28 11:20:00,10.44,10.47,10.44,10.46,107000.0,8.8306,8.856,8.8306,8.8475,107000.0
2013-02-28 11:30:00,10.46,10.46,10.44,10.45,136000.0,8.8475,8.8475,8.8306,8.839,136000.0
2013-02-28 11:40:00,10.45,10.46,10.43,10.43,44000.0,8.839,8.8475,8.8221,8.8221,44000.0
2013-02-28 11:50:00,10.43,10.44,10.43,10.44,24000.0,8.8221,8.8306,8.8221,8.8306,24000.0
2013-02-28 12:00:00,10.44,10.47,10.44,10.46,54000.0,8.8306,8.856,8.8306,8.8475,54000.0
2013-02-28 12:10:00,10.46,10.47,10.45,10.46,55000.0,8.8475,8.856,8.839,8.8475,55000.0
2013-02-28 12:20:00,10.46,10.48,10.45,10.45,63000.0,8.8475,8.8644,8.839,8.839,63000.0
2013-02-28 12:30:00,10.46,10.47,10.45,10.46,41000.0,8.8475,8.856,8.839,8.8475,41000.0
2013-02-28 12:40:00,10.46,10.48,10.46,10.47,56000.0,8.8475,8.8644,8.8475,8.856,56000.0
2013-02-28 12:50:00,10.47,10.47,10.45,10.45,79000.0,8.856,8.856,8.839,8.839,79000.0
2013-02-28 13:00:00,10.45,10.46,10.45,10.46,12000.0,8.839,8.8475,8.839,8.8475,12000.0
2013-02-28 13:10:00,10.46,10.47,10.45,10.47,49000.0,8.8475,8.856,8.839,8.856,49000.0
2013-02-28 13:20:00,10.47,10.49,10.47,10.49,37000.0,8.856,8.8729,8.856,8.8729,37000.0
2013-02-28 13:30:00,10.48,10.49,10.47,10.47,53000.0,8.8644,8.8729,8.856,8.856,53000.0
2013-02-28 13:40:00,10.47,10.48,10.47,10.48,176000.0,8.856,8.8644,8.856,8.8644,176000.0
2013-02-28 13:50:00,10.48,10.48,10.47,10.47,63000.0,8.8644,8.8644,8.856,8.856,63000.0
2013-02-28 14:00:00,10.47,10.48,10.47,10.48,220000.0,8.856,8.8644,8.856,8.8644,220000.0
2013-02-28 14:10:00,10.48,10.49,10.48,10.48,149000.0,8.8644,8.8729,8.8644,8.8644,149000.0
2013-02-28 14:20:00,10.48,10.49,10.47,10.47,69000.0,8.8644,8.8729,8.856,8.856,69000.0
2013-02-28 14:30:00,10.47,10.48,10.45,10.47,139000.0,8.856,8.8644,8.839,8.856,139000.0
2013-02-28 14:40:00,10.46,10.46,10.44,10.45,110000.0,8.8475,8.8475,8.8306,8.839,110000.0
2013-02-28 14:50:00,10.45,10.46,10.45,10.45,102000.0,8.839,8.8475,8.839,8.839,102000.0
2013-02-28 15:00:00,10.45,10.45,10.43,10.44,83000.0,8.839,8.839,8.8221,8.8306,83000.0
2013-02-28 15:10:00,10.44,10.44,10.41,10.42,268000.0,8.8306,8.8306,8.8052,8.8137,268000.0
2013-02-28 15:20:00,10.42,10.42,10.4,10.41,437000.0,8.8137,8.8137,8.7967,8.8052,437000.0
2013-02-28 15:30:00,10.41,10.41,10.39,10.41,294000.0,8.8052,8.8052,8.7883,8.8052,294000.0
2013-02-28 15:40:00,10.41,10.41,10.39,10.4,239000.0,8.8052,8.8052,8.7883,8.7967,239000.0
2013-02-28 15:50:00,10.4,10.41,10.39,10.39,421000.0,8.7967,8.8052,8.7883,8.7883,421000.0
2013-03-01 09:30:00,10.38,10.47,10.36,10.37,235000.0,8.7798,8.856,8.7629,8.7714,235000.0
2013-03-01 09:40:00,10.35,10.36,10.31,10.36,133000.0,8.7545,8.7629,8.7206,8.7629,133000.0
2013-03-01 09:50:00,10.35,10.36,10.32,10.32,160000.0,8.7545,8.7629,8.7291,8.7291,160000.0
2013-03-01 10:00:00,10.34,10.37,10.34,10.36,179000.0,8.746,8.7714,8.746,8.7629,179000.0
2013-03-01 10:10:00,10.35,10.36,10.29,10.29,234000.0,8.7545,8.7629,8.7037,8.7037,234000.0
2013-03-01 10:20:00,10.28,10.3,10.27,10.3,137000.0,8.6952,8.7122,8.6868,8.7122,137000.0
2013-03-01 10:30:00,10.3,10.31,10.29,10.29,162000.0,8.7122,8.7206,8.7037,8.7037,162000.0
2013-03-01 10:40:00,10.29,10.34,10.29,10.31,168000.0,8.7037,8.746,8.7037,8.7206,168000.0
2013-03-01 10:50:00,10.31,10.34,10.31,10.33,156000.0,8.7206,8.746,8.7206,8.7375,156000.0
2013-03-01 11:00:00,10.34,10.35,10.33,10.33,170000.0,8.746,8.7545,8.7375,8.7375,170000.0
2013-03-01 11:10:00,10.34,10.34,10.3,10.3,466000.0,8.746,8.746,8.7122,8.7122,466000.0
2013-03-01 11:20:00,10.3,10.32,10.3,10.32,208000.0,8.7122,8.7291,8.7122,8.7291,208000.0
2013-03-01 11:30:00,10.32,10.32,10.3,10.3,199000.0,8.7291,8.7291,8.7122,8.7122,199000.0
2013-03-01 11:40:00,10.3,10.3,10.26,10.27,135000.0,8.7122,8.7122,8.6783,8.6868,135000.0
2013-03-01 11:50:00,10.26,10.3,10.26,10.3,62000.0,8.6783,8.7122,8.6783,8.7122,62000.0
2013-03-01 12:00:00,10.3,10.31,10.29,10.3,143000.0,8.7122,8.7206,8.7037,8.7122,143000.0
2013-03-01 12:10:00,10.3,10.32,10.29,10.31,479000.0,8.7122,8.7291,8.7037,8.7206,479000.0
2013-03-01 12:20:00,10.31,10.33,10.3,10.31,128000.0,8.7206,8.7375,8.7122,8.7206,128000.0
2013-03-01 12:30:00,10.32,10.32,10.3,10.31,126000.0,8.7291,8.7291,8.7122,8.7206,126000.0
2013-03-01 12:40:00,10.31,10.32,10.31,10.31,95000.0,8.7206,8.7291,8.7206,8.7206,95000.0
2013-03-01 12:50:00,10.31,10.33,10.31,10.32,118000.0,8.7206,8.7375,8.7206,8.7291,118000.0
2013-03-01 13:00:00,10.32,10.33,10.28,10.28,82000.0,8.7291,8.7375,8.6952,8.6952,82000.0
2013-03-01 13:10:00,10.28,10.32,10.28,10.31,91000.0,8.6952,8.7291,8.6952,8.7206,91000.0
2013-03-01 13:20:00,10.31,10.33,10.3,10.32,109000.0,8.7206,8.7375,8.7122,8.7291,109000.0
2013-03-01 13:30:00,10.31,10.33,10.31,10.32,100000.0,8.7206,8.7375,8.7206,8.7291,100000.0
2013-03-01 13:40:00,10.33,10.33,10.31,10.31,225000.0,8.7375,8.7375,8.7206,8.7206,225000.0
2013-03-01 13:50:00,10.31,10.31,10.3,10.31,71000.0,8.7206,8.7206,8.7122,8.7206,71000.0
2013-03-01 14:00:00,10.31,10.33,10.31,10.32,200000.0,8.7206,8.7375,8.7206,8.7291,200000.0
2013-03-01 14:10:00,10.32,10.33,10.32,10.32,98000.0,8.7291,8.7375,8.7291,8.7291,98000.0
2013-03-01 14:20:00,10.32,10.33,10.31,10.31,210000.0,8.7291,8.7375,8.7206,8.7206,210000.0
2013-03-01 14:30:00,10.31,10.31,10.3,10.3,73000.0,8.7206,8.7206,8.7122,8.7122,73000.0
2013-03-01 14:40:00,10.31,10.31,10.3,10.3,181000.0,8.7206,8.7206,8.7122,8.7122,181000.0
2013-03-01 14:50:00,10.3,10.3,10.29,10.29,186000.0,8.7122,8.7122,8.7037,8.7037,186000.0
2013-03-01 15:00:00,10.29,10.3,10.27,10.28,273000.0,8.7037,8.7122,8.6868,8.6952,273000.0
2013-03-01 15:10:00,10.29,10.29,10.27,10.27,230000.0,8.7037,8.7037,8.6868,8.6868,230000.0
2013-03-01 15:20:00,10.27,10.29,10.26,10.26,214000.0,8.6868,8.7037,8.6783,8.6783,214000.0
2013-03-01 15:30:00,10.27,10.28,10.26,10.27,274000.0,8.6868,8.6952,8.6783,8.6868,274000.0
2013-03-01 15:40:00,10.27,10.3,10.27,10.29,442000.0,8.6868,8.7122,8.6868,8.7037,442000.0
2013-03-01 15:50:00,10.29,10.33,10.29,10.31,1296000.0,8.7037,8.7375,8.7037,8.7206,1296000.0
2013-03-04 09:30:00,10.32,10.34,10.29,10.31,886000.0,8.7291,8.746,8.7037,8.7206,886000.0
2013-03-04 09:40:00,10.32,10.35,10.31,10.33,436000.0,8.7291,8.7545,8.7206,8.7375,436000.0
2013-03-04 09:50:00,10.34,10.36,10.33,10.34,512000.0,8.746,8.7629,8.7375,8.746,512000.0
2013-03-04 10:00:00,10.34,10.36,10.33,10.34,249000.0,8.746,8.7629,8.7375,8.746,249000.0
2013-03-04 10:10:00,10.33,10.34,10.31,10.32,436000.0,8.7375,8.746,8.7206,8.7291,436000.0
2013-03-04 10:20:00,10.33,10.33,10.32,10.32,233000.0,8.7375,8.7375,8.7291,8.7291,233000.0
2013-03-04 10:30:00,10.33,10.33,10.3,10.32,135000.0,8.7375,8.7375,8.7122,8.7291,135000.0
2013-03-04 10:40:00,10.32,10.32,10.3,10.3,195000.0,8.7291,8.7291,8.7122,8.7122,195000.0
2013-03-04 10:50:00,10.31,10.31,10.29,10.31,159000.0,8.7206,8.7206,8.7037,8.7206,159000.0
2013-03-04 11:00:00,10.31,10.32,10.29,10.3,116000.0,8.7206,8.7291,8.7037,8.7122,116000.0
2013-03-04 11:10:00,10.29,10.31,10.27,10.31,144000.0,8.7037,8.7206,8.6868,8.7206,144000.0
2013-03-04 11:20:00,10.3,10.31,10.29,10.31,106000.0,8.7122,8.7206,8.7037,8.7206,106000.0
2013-03-04 11:30:00,10.31,10.33,10.31,10.33,151000.0,8.7206,8.7375,8.7206,8.7375,151000.0
2013-03-04 11:40:00,10.33,10.33,10.3,10.32,482000.0,8.7375,8.7375,8.7122,8.7291,482000.0
2013-03-04 11:50:00,10.32,10.32,10.3,10.3,102000.0,8.7291,8.7291,8.7122,8.7122,102000.0
2013-03-04 12:00:00,10.3,10.3,10.29,10.29,99000.0,8.7122,8.7122,8.7037,8.7037,99000.0
2013-03-04 12:10:00,10.29,10.3,10.27,10.28,101000.0,8.7037,8.7122,8.6868,8.6952,101000.0
2013-03-04 12:20:00,10.28,10.28,10.26,10.26,100000.0,8.6952,8.6952,8.6783,8.6783,100000.0
2013-03-04 12:30:00,10.27,10.27,10.26,10.27,87000.0,8.6868,8.6868,8.6783,8.6868,87000.0
2013-03-04 12:40:00,10.27,10.3,10.27,10.3,83000.0,8.6868,8.7122,8.6868,8.7122,83000.0
2013-03-04 12:50:00,10.3,10.3,10.28,10.29,86000.0,8.7122,8.7122,8.6952,8.7037,86000.0
2013-03-04 13:00:00,10.29,10.3,10.28,10.29,66000.0,8.7037,8.7122,8.6952,8.7037,66000.0
2013-03-04 13:10:00,10.29,10.3,10.28,10.3,48000.0,8.7037,8.7122,8.6952,8.7122,48000.0
2013-03-04 13:20:00,10.3,10.33,10.3,10.33,95000.0,8.7122,8.7375,8.7122,8.7375,95000.0
2013-03-04 13:30:00,10.34,10.34,10.32,10.32,83000.0,8.746,8.746,8.7291,8.7291,83000.0
2013-03-04 13:40:00,10.32,10.33,10.32,10.32,101000.0,8.7291,8.7375,8.7291,8.7291,101000.0
2013-03-04 13:50:00,10.32,10.33,10.32,10.32,129000.0,8.7291,8.7375,8.7291,8.7291,129000.0
2013-03-04 14:00:00,10.32,10.33,10.31,10.33,112000.0,8.7291,8.7375,8.7206,8.7375,112000.0
2013-03-04 14:10:00,10.33,10.33,10.31,10.31,136000.0,8.7375,8.7375,8.7206,8.7206,136000.0
2013-03-04 14:20:00,10.31,10.33,10.3,10.33,97000.0,8.7206,8.7375,8.7122,8.7375,97000.0
2013-03-04 14:30:00,10.33,10.34,10.32,10.33,132000.0,8.7375,8.746,8.7291,8.7375,132000.0
2013-03-04 14:40:00,10.33,10.36,10.33,10.35,137000.0,8.7375,8.7629,8.7375,8.7545,137000.0
2013-03-04 14:50:00,10.36,10.36,10.35,10.35,133000.0,8.7629,8.7629,8.7545,8.7545,133000.0
2013-03-04 15:00:00,10.35,10.35,10.34,10.34,189000.0,8.7545,8.7545,8.746,8.746,189000.0
2013-03-04 15:10:00,10.34,10.35,10.34,10.34,128000.0,8.746,8.7545,8.746,8.746,128000.0
2013-03-04 15:20:00,10.34,10.35,10.34,10.35,158000.0,8.746,8.7545,8.746,8.7545,158000.0
2013-03-04 15:30:00,10.35,10.35,10.35,10.35,210000.0,8.7545,8.7545,8.7545,8.7545,210000.0
2013-03-04 15:40:00,10.35,10.36,10.35,10.36,300000.0,8.7545,8.7629,8.7545,8.7629,300000.0
2013-03-04 15:50:00,10.36,10.38,10.36,10.36,562000.0,8.7629,8.7798,8.7629,8.7629,562000.0
2013-03-05 09:30:00,10.42,10.45,10.42,10.44,140000.0,8.8137,8.839,8.8137,8.8306,140000.0
2013-03-05 09:40:00,10.45,10.47,10.39,10.39,603000.0,8.839,8.856,8.7883,8.7883,603000.0
2013-03-05 09:50:00,10.39,10.42,10.39,10.41,372000.0,8.7883,8.8137,8.7883,8.8052,372000.0
2013-03-05 10:00:00,10.41,10.42,10.39,10.39,169000.0,8.8052,8.8137,8.7883,8.7883,169000.0
2013-03-05 10:10:00,10.4,10.41,10.39,10.4,92000.0,8.7967,8.8052,8.7883,8.7967,92000.0
2013-03-05 10:20:00,10.4,10.42,10.4,10.41,166000.0,8.7967,8.8137,8.7967,8.8052,166000.0
2013-03-05 10:30:00,10.41,10.46,10.4,10.45,693000.0,8.8052,8.8475,8.7967,8.839,693000.0
2013-03-05 10:40:00,10.45,10.46,10.44,10.45,221000.0,8.839,8.8475,8.8306,8.839,221000.0
2013-03-05 10:50:00,10.45,10.45,10.43,10.44,322000.0,8.839,8.839,8.8221,8.8306,322000.0
2013-03-05 11:00:00,10.43,10.43,10.4,10.43,401000.0,8.8221,8.8221,8.7967,8.8221,401000.0
2013-03-05 11:10:00,10.43,10.44,10.4,10.4,123000.0,8.8221,8.8306,8.7967,8.7967,123000.0
2013-03-05 11:20:00,10.4,10.4,10.37,10.39,175000.0,8.7967,8.7967,8.7714,8.7883,175000.0
2013-03-05 11:30:00,10.39,10.4,10.37,10.37,139000.0,8.7883,8.7967,8.7714,8.7714,139000.0
2013-03-05 11:40:00,10.37,10.41,10.37,10.4,85000.0,8.7714,8.8052,8.7714,8.7967,85000.0
2013-03-05 11:50:00,10.41,10.41,10.4,10.4,60000.0,8.8052,8.8052,8.7967,8.7967,60000.0
2013-03-05 12:00:00,10.4,10.42,10.4,10.4,91000.0,8.7967,8.8137,8.7967,8.7967,91000.0
2013-03-05 12:10:00,10.4,10.41,10.38,10.39,89000.0,8.7967,8.8052,8.7798,8.7883,89000.0
2013-03-05 12:20:00,10.39,10.41,10.38,10.4,56000.0,8.7883,8.8052,8.7798,8.7967,56000.0
2013-03-05 12:30:00,10.41,10.41,10.4,10.41,30000.0,8.8052,8.8052,8.7967,8.8052,30000.0
2013-03-05 12:40:00,10.41,10.41,10.39,10.39,33000.0,8.8052,8.8052,8.7883,8.7883,33000.0
2013-03-05 12:50:00,10.4,10.4,10.39,10.4,27000.0,8.7967,8.7967,8.7883,8.7967,27000.0
2013-03-05 13:00:00,10.4,10.4,10.39,10.4,18000.0,8.7967,8.7967,8.7883,8.7967,18000.0
2013-03-05 13:10:00,10.39,10.41,10.39,10.41,41000.0,8.7883,8.8052,8.7883,8.8052,41000.0
2013-03-05 13:20:00,10.41,10.43,10.41,10.42,36000.0,8.8052,8.8221,8.8052,8.8137,36000.0
2013-03-05 13:30:00,10.41,10.43,10.4,10.4,114000.0,8.8052,8.8221,8.7967,8.7967,114000.0
2013-03-05 13:40:00,10.41,10.41,10.39,10.41,35000.0,8.8052,8.8052,8.7883,8.8052,35000.0
2013-03-05 13:50:00,10.4,10.4,10.38,10.39,52000.0,8.7967,8.7967,8.7798,8.7883,52000.0
2013-03-05 14:00:00,10.39,10.41,10.39,10.41,71000.0,8.7883,8.8052,8.7883,8.8052,71000.0
2013-03-05 14:10:00,10.41,10.44,10.41,10.44,59000.0,8.8052,8.8306,8.8052,8.8306,59000.0
2013-03-05 14:20:00,10.44,10.44,10.42,10.42,80000.0,8.8306,8.8306,8.8137,8.8137,80000.0
2013-03-05 14:30:00,10.42,10.43,10.42,10.43,82000.0,8.8137,8.8221,8.8137,8.8221,82000.0
2013-03-05 14:40:00,10.43,10.44,10.43,10.44,68000.0,8.8221,8.8306,8.8221,8.8306,68000.0
2013-03-05 14:50:00,10.44,10.45,10.44,10.44,189000.0,8.8306,8.839,8.8306,8.8306,189000.0
2013-03-05 15:00:00,10.44,10.44,10.42,10.44,226000.0,8.8306,8.8306,8.8137,8.8306,226000.0
2013-03-05 15:10:00,10.44,10.44,10.41,10.42,168000.0,8.8306,8.8306,8.8052,8.8137,168000.0
2013-03-05 15:20:00,10.42,10.43,10.41,10.42,107000.0,8.8137,8.8221,8.8052,8.8137,107000.0
2013-03-05 15:30:00,10.42,10.42,10.4,10.41,125000.0,8.8137,8.8137,8.7967,8.8052,125000.0
2013-03-05 15:40:00,10.41,10.42,10.41,10.41,204000.0,8.8052,8.8137,8.8052,8.8052,204000.0
2013-03-05 15:50:00,10.4,10.44,10.4,10.43,472000.0,8.7967,8.8306,8.7967,8.8221,472000.0
2013-03-06 09:30:00,10.48,10.48,10.43,10.44,315000.0,8.8644,8.8644,8.8221,8.8306,315000.0
2013-03-06 09:40:00,10.45,10.45,10.39,10.44,339000.0,8.839,8.839,8.7883,8.8306,339000.0
2013-03-06 09:50:00,10.45,10.48,10.44,10.47,438000.0,8.839,8.8644,8.8306,8.856,438000.0
2013-03-06 10:00:00,10.47,10.48,10.46,10.46,246000.0,8.856,8.8644,8.8475,8.8475,246000.0
2013-03-06 10:10:00,10.46,10.47,10.44,10.46,254000.0,8.8475,8.856,8.8306,8.8475,254000.0
2013-03-06 10:20:00,10.45,10.47,10.45,10.45,252000.0,8.839,8.856,8.839,8.839,252000.0
2013-03-06 10:30:00,10.45,10.45,10.41,10.42,106000.0,8.839,8.839,8.8052,8.8137,106000.0
2013-03-06 10:40:00,10.42,10.45,10.42,10.45,256000.0,8.8137,8.839,8.8137,8.839,256000.0
2013-03-06 10:50:00,10.45,10.45,10.43,10.45,132000.0,8.839,8.839,8.8221,8.839,132000.0
2013-03-06 11:00:00,10.45,10.46,10.45,10.46,1069000.0,8.839,8.8475,8.839,8.8475,1069000.0
2013-03-06 11:10:00,10.45,10.46,10.45,10.45,68000.0,8.839,8.8475,8.839,8.839,68000.0
2013-03-06 11:20:00,10.45,10.45,10.44,10.45,56000.0,8.839,8.839,8.8306,8.839,56000.0
2013-03-06 11:30:00,10.45,10.46,10.44,10.46,255000.0,8.839,8.8475,8.8306,8.8475,255000.0
2013-03-06 11:40:00,10.46,10.47,10.45,10.45,112000.0,8.8475,8.856,8.839,8.839,112000.0
2013-03-06 11:50:00,10.44,10.45,10.44,10.45,761000.0,8.8306,8.839,8.8306,8.839,761000.0
2013-03-06 12:00:00,10.45,10.46,10.45,10.45,127000.0,8.839,8.8475,8.839,8.839,127000.0
2013-03-06 12:10:00,10.45,10.46,10.45,10.46,60000.0,8.839,8.8475,8.839,8.8475,60000.0
2013-03-06 12:20:00,10.46,10.47,10.45,10.46,290000.0,8.8475,8.856,8.839,8.8475,290000.0
2013-03-06 12:30:00,10.46,10.49,10.45,10.49,191000.0,8.8475,8.8729,8.839,8.8729,191000.0
2013-03-06 12:40:00,10.49,10.53,10.49,10.51,331000.0,8.8729,8.9067,8.8729,8.8898,331000.0
2013-03-06 12:50:00,10.51,10.51,10.48,10.49,186000.0,8.8898,8.8898,8.8644,8.8729,186000.0
2013-03-06 13:00:00,10.49,10.5,10.48,10.5,125000.0,8.8729,8.8813,8.8644,8.8813,125000.0
2013-03-06 13:10:00,10.5,10.52,10.5,10.51,167000.0,8.8813,8.8982,8.8813,8.8898,167000.0
2013-03-06 13:20:00,10.51,10.51,10.5,10.5,133000.0,8.8898,8.8898,8.8813,8.8813,133000.0
2013-03-06 13:30:00,10.5,10.51,10.49,10.51,146000.0,8.8813,8.8898,8.8729,8.8898,146000.0
2013-03-06 13:40:00,10.5,10.51,10.49,10.49,129000.0,8.8813,8.8898,8.8729,8.8729,129000.0
2013-03-06 13:50:00,10.49,10.5,10.48,10.48,89000.0,8.8729,8.8813,8.8644,8.8644,89000.0
2013-03-06 14:00:00,10.48,10.49,10.48,10.48,108000.0,8.8644,8.8729,8.8644,8.8644,108000.0
2013-03-06 14:10:00,10.48,10.48,10.46,10.47,84000.0,8.8644,8.8644,8.8475,8.856,84000.0
2013-03-06 14:20:00,10.47,10.48,10.46,10.48,75000.0,8.856,8.8644,8.8475,8.8644,75000.0
2013-03-06 14:30:00,10.48,10.48,10.47,10.47,83000.0,8.8644,8.8644,8.856,8.856,83000.0
2013-03-06 14:40:00,10.47,10.47,10.45,10.46,703000.0,8.856,8.856,8.839,8.8475,703000.0
2013-03-06 14:50:00,10.45,10.46,10.45,10.45,79000.0,8.839,8.8475,8.839,8.839,79000.0
2013-03-06 15:00:00,10.45,10.45,10.43,10.44,135000.0,8.839,8.839,8.8221,8.8306,135000.0
2013-03-06 15:10:00,10.44,10.44,10.43,10.44,131000.0,8.8306,8.8306,8.8221,8.8306,131000.0
2013-03-06 15:20:00,10.44,10.45,10.43,10.45,240000.0,8.8306,8.839,8.8221,8.839,240000.0
2013-03-06 15:30:00,10.44,10.44,10.43,10.43,209000.0,8.8306,8.8306,8.8221,8.8221,209000.0
2013-03-06 15:40:00,10.43,10.44,10.42,10.43,303000.0,8.8221,8.8306,8.8137,8.8221,303000.0
2013-03-06 15:50:00,10.43,10.44,10.42,10.42,748000.0,8.8221,8.8306,8.8137,8.8137,748000.0
2013-03-07 09:30:00,10.38,10.4,10.2,10.2,439000.0,8.7798,8.7967,8.6276,8.6276,439000.0
2013-03-07 09:40:00,10.23,10.26,10.22,10.25,154000.0,8.653,8.6783,8.6445,8.6699,154000.0
2013-03-07 09:50:00,10.25,10.26,10.23,10.24,232000.0,8.6699,8.6783,8.653,8.6614,232000.0
2013-03-07 10:00:00,10.24,10.25,10.18,10.22,275000.0,8.6614,8.6699,8.6107,8.6445,275000.0
2013-03-07 10:10:00,10.22,10.24,10.2,10.24,97000.0,8.6445,8.6614,8.6276,8.6614,97000.0
2013-03-07 10:20:00,10.24,10.27,10.23,10.27,72000.0,8.6614,8.6868,8.653,8.6868,72000.0
2013-03-07 10:30:00,10.27,10.27,10.26,10.27,246000.0,8.6868,8.6868,8.6783,8.6868,246000.0
2013-03-07 10:40:00,10.27,10.27,10.26,10.27,167000.0,8.6868,8.6868,8.6783,8.6868,167000.0
2013-03-07 10:50:00,10.27,10.27,10.26,10.26,93000.0,8.6868,8.6868,8.6783,8.6783,93000.0
2013-03-07 11:00:00,10.27,10.29,10.26,10.28,81000.0,8.6868,8.7037,8.6783,8.6952,81000.0
2013-03-07 11:10:00,10.29,10.3,10.24,10.24,238000.0,8.7037,8.7122,8.6614,8.6614,238000.0
2013-03-07 11:20:00,10.24,10.27,10.23,10.26,49000.0,8.6614,8.6868,8.653,8.6783,49000.0
2013-03-07 11:30:00,10.26,10.27,10.26,10.26,76000.0,8.6783,8.6868,8.6783,8.6783,76000.0
2013-03-07 11:40:00,10.27,10.28,10.26,10.26,58000.0,8.6868,8.6952,8.6783,8.6783,58000.0
2013-03-07 11:50:00,10.27,10.28,10.26,10.26,66000.0,8.6868,8.6952,8.6783,8.6783,66000.0
2013-03-07 12:00:00,10.26,10.26,10.23,10.24,85000.0,8.6783,8.6783,8.653,8.6614,85000.0
2013-03-07 12:10:00,10.24,10.26,10.23,10.26,54000.0,8.6614,8.6783,8.653,8.6783,54000.0
2013-03-07 12:20:00,10.26,10.26,10.24,10.24,59000.0,8.6783,8.6783,8.6614,8.6614,59000.0
2013-03-07 12:30:00,10.24,10.25,10.23,10.24,104000.0,8.6614,8.6699,8.653,8.6614,104000.0
2013-03-07 12:40:00,10.25,10.25,10.23,10.24,137000.0,8.6699,8.6699,8.653,8.6614,137000.0
2013-03-07 12:50:00,10.24,10.25,10.24,10.24,164000.0,8.6614,8.6699,8.6614,8.6614,164000.0
2013-03-07 13:00:00,10.24,10.26,10.24,10.25,98000.0,8.6614,8.6783,8.6614,8.6699,98000.0
2013-03-07 13:10:00,10.25,10.26,10.25,10.25,83000.0,8.6699,8.6783,8.6699,8.6699,83000.0
2013-03-07 13:20:00,10.25,10.28,10.25,10.27,298000.0,8.6699,8.6952,8.6699,8.6868,298000.0
2013-03-07 13:30:00,10.27,10.31,10.27,10.31,369000.0,8.6868,8.7206,8.6868,8.7206,369000.0
2013-03-07 13:40:00,10.31,10.34,10.31,10.33,152000.0,8.7206,8.746,8.7206,8.7375,152000.0
2013-03-07 13:50:00,10.33,10.34,10.31,10.34,149000.0,8.7375,8.746,8.7206,8.746,149000.0
2013-03-07 14:00:00,10.34,10.36,10.34,10.35,111000.0,8.746,8.7629,8.746,8.7545,111000.0
2013-03-07 14:10:00,10.35,10.35,10.34,10.34,93000.0,8.7545,8.7545,8.746,8.746,93000.0
2013-03-07 14:20:00,10.34,10.38,10.34,10.37,302000.0,8.746,8.7798,8.746,8.7714,302000.0
2013-03-07 14:30:00,10.37,10.4,10.37,10.39,379000.0,8.7714,8.7967,8.7714,8.7883,379000.0
2013-03-07 14:40:00,10.39,10.39,10.37,10.38,549000.0,8.7883,8.7883,8.7714,8.7798,549000.0
2013-03-07 14:50:00,10.38,10.4,10.37,10.38,1257000.0,8.7798,8.7967,8.7714,8.7798,1257000.0
2013-03-07 15:00:00,10.38,10.4,10.38,10.39,166000.0,8.7798,8.7967,8.7798,8.7883,166000.0
2013-03-07 15:10:00,10.39,10.42,10.39,10.42,276000.0,8.7883,8.8137,8.7883,8.8137,276000.0
2013-03-07 15:20:00,10.41,10.41,10.39,10.39,419000.0,8.8052,8.8052,8.7883,8.7883,419000.0
2013-03-07 15:30:00,10.39,10.4,10.39,10.39,455000.0,8.7883,8.7967,8.7883,8.7883,455000.0
2013-03-07 15:40:00,10.39,10.4,10.38,10.38,290000.0,8.7883,8.7967,8.7798,8.7798,290000.0
2013-03-07 15:50:00,10.38,10.39,10.36,10.39,462000.0,8.7798,8.7883,8.7629,8.7883,462000.0
2013-03-08 09:30:00,10.4,10.4,10.32,10.36,205000.0,8.7967,8.7967,8.7291,8.7629,205000.0
2013-03-08 09:40:00,10.36,10.37,10.33,10.35,116000.0,8.7629,8.7714,8.7375,8.7545,116000.0
2013-03-08 09:50:00,10.35,10.37,10.34,10.36,89000.0,8.7545,8.7714,8.746,8.7629,89000.0
2013-03-08 10:00:00,10.36,10.36,10.32,10.34,95000.0,8.7629,8.7629,8.7291,8.746,95000.0
2013-03-08 10:10:00,10.34,10.35,10.32,10.34,697000.0,8.746,8.7545,8.7291,8.746,697000.0
2013-03-08 10:20:00,10.34,10.36,10.33,10.36,133000.0,8.746,8.7629,8.7375,8.7629,133000.0
2013-03-08 10:30:00,10.36,10.37,10.34,10.34,77000.0,8.7629,8.7714,8.746,8.746,77000.0
2013-03-08 10:40:00,10.34,10.35,10.34,10.35,79000.0,8.746,8.7545,8.746,8.7545,79000.0
2013-03-08 10:50:00,10.35,10.37,10.35,10.37,94000.0,8.7545,8.7714,8.7545,8.7714,94000.0
2013-03-08 11:00:00,10.37,10.4,10.36,10.4,103000.0,8.7714,8.7967,8.7629,8.7967,103000.0
2013-03-08 11:10:00,10.4,10.41,10.39,10.4,144000.0,8.7967,8.8052,8.7883,8.7967,144000.0
2013-03-08 11:20:00,10.4,10.42,10.4,10.41,55000.0,8.7967,8.8137,8.7967,8.8052,55000.0
2013-03-08 11:30:00,10.41,10.43,10.41,10.43,89000.0,8.8052,8.8221,8.8052,8.8221,89000.0
2013-03-08 11:40:00,10.43,10.43,10.41,10.43,142000.0,8.8221,8.8221,8.8052,8.8221,142000.0
2013-03-08 11:50:00,10.43,10.43,10.41,10.43,283000.0,8.8221,8.8221,8.8052,8.8221,283000.0
2013-03-08 12:00:00,10.43,10.45,10.43,10.43,57000.0,8.8221,8.839,8.8221,8.8221,57000.0
2013-03-08 12:10:00,10.44,10.45,10.42,10.43,143000.0,8.8306,8.839,8.8137,8.8221,143000.0
2013-03-08 12:20:00,10.44,10.44,10.41,10.41,77000.0,8.8306,8.8306,8.8052,8.8052,77000.0
2013-03-08 12:30:00,10.41,10.42,10.39,10.4,87000.0,8.8052,8.8137,8.7883,8.7967,87000.0
2013-03-08 12:40:00,10.4,10.42,10.4,10.41,124000.0,8.7967,8.8137,8.7967,8.8052,124000.0
2013-03-08 12:50:00,10.41,10.43,10.41,10.43,74000.0,8.8052,8.8221,8.8052,8.8221,74000.0
2013-03-08 13:00:00,10.43,10.44,10.43,10.44,74000.0,8.8221,8.8306,8.8221,8.8306,74000.0
2013-03-08 13:10:00,10.44,10.45,10.44,10.44,135000.0,8.8306,8.839,8.8306,8.8306,135000.0
2013-03-08 13:20:00,10.45,10.45,10.44,10.45,94000.0,8.839,8.839,8.8306,8.839,94000.0
2013-03-08 13:30:00,10.45,10.46,10.45,10.46,198000.0,8.839,8.8475,8.839,8.8475,198000.0
2013-03-08 13:40:00,10.46,10.46,10.45,10.45,78000.0,8.8475,8.8475,8.839,8.839,78000.0
2013-03-08 13:50:00,10.45,10.46,10.43,10.44,272000.0,8.839,8.8475,8.8221,8.8306,272000.0
2013-03-08 14:00:00,10.43,10.46,10.43,10.45,69000.0,8.8221,8.8475,8.8221,8.839,69000.0
2013-03-08 14:10:00,10.45,10.46,10.45,10.45,78000.0,8.839,8.8475,8.839,8.839,78000.0
2013-03-08 14:20:00,10.45,10.46,10.45,10.46,142000.0,8.839,8.8475,8.839,8.8475,142000.0
2013-03-08 14:30:00,10.46,10.47,10.45,10.47,219000.0,8.8475,8.856,8.839,8.856,219000.0
2013-03-08 14:40:00,10.47,10.47,10.45,10.46,84000.0,8.856,8.856,8.839,8.8475,84000.0
2013-03-08 14:50:00,10.46,10.46,10.45,10.45,101000.0,8.8475,8.8475,8.839,8.839,101000.0
2013-03-08 15:00:00,10.45,10.47,10.45,10.47,367000.0,8.839,8.856,8.839,8.856,367000.0
2013-03-08 15:10:00,10.47,10.49,10.4,10.49,225000.0,8.856,8.8729,8.7967,8.8729,225000.0
2013-03-08 15:20:00,10.49,10.49,10.46,10.47,193000.0,8.8729,8.8729,8.8475,8.856,193000.0
2013-03-08 15:30:00,10.47,10.47,10.46,10.47,203000.0,8.856,8.856,8.8475,8.856,203000.0
2013-03-08 15:40:00,10.47,10.48,10.47,10.48,229000.0,8.856,8.8644,8.856,8.8644,229000.0
2013-03-08 15:50:00,10.48,10.48,10.46,10.47,615000.0,8.8644,8.8644,8.8475,8.856,615000.0
2013-03-11 09:30:00,10.46,10.5,10.42,10.5,185000.0,8.8475,8.8813,8.8137,8.8813,185000.0
2013-03-11 09:40:00,10.5,10.5,10.47,10.47,97000.0,8.8813,8.8813,8.856,8.856,97000.0
2013-03-11 09:50:00,10.48,10.48,10.41,10.42,69000.0,8.8644,8.8644,8.8052,8.8137,69000.0
2013-03-11 10:00:00,10.42,10.44,10.42,10.43,87000.0,8.8137,8.8306,8.8137,8.8221,87000.0
2013-03-11 10:10:00,10.44,10.46,10.43,10.45,48000.0,8.8306,8.8475,8.8221,8.839,48000.0
2013-03-11 10:20:00,10.44,10.45,10.42,10.42,27000.0,8.8306,8.839,8.8137,8.8137,27000.0
2013-03-11 10:30:00,10.42,10.46,10.42,10.45,65000.0,8.8137,8.8475,8.8137,8.839,65000.0
2013-03-11 10:40:00,10.45,10.45,10.45,10.45,32000.0,8.839,8.839,8.839,8.839,32000.0
2013-03-11 10:50:00,10.45,10.47,10.44,10.46,123000.0,8.839,8.856,8.8306,8.8475,123000.0
2013-03-11 11:00:00,10.46,10.47,10.45,10.47,89000.0,8.8475,8.856,8.839,8.856,89000.0
2013-03-11 11:10:00,10.47,10.48,10.47,10.48,57000.0,8.856,8.8644,8.856,8.8644,57000.0
2013-03-11 11:20:00,10.48,10.48,10.47,10.48,79000.0,8.8644,8.8644,8.856,8.8644,79000.0
2013-03-11 11:30:00,10.48,10.49,10.47,10.48,65000.0,8.8644,8.8729,8.856,8.8644,65000.0
2013-03-11 11:40:00,10.48,10.49,10.48,10.48,57000.0,8.8644,8.8729,8.8644,8.8644,57000.0
2013-03-11 11:50:00,10.48,10.48,10.47,10.47,71000.0,8.8644,8.8644,8.856,8.856,71000.0
2013-03-11 12:00:00,10.47,10.47,10.45,10.45,61000.0,8.856,8.856,8.839,8.839,61000.0
2013-03-11 12:10:00,10.45,10.45,10.42,10.42,46000.0,8.839,8.839,8.8137,8.8137,46000.0
2013-03-11 12:20:00,10.42,10.42,10.39,10.4,111000.0,8.8137,8.8137,8.7883,8.7967,111000.0
2013-03-11 12:30:00,10.4,10.4,10.39,10.39,44000.0,8.7967,8.7967,8.7883,8.7883,44000.0
2013-03-11 12:40:00,10.39,10.4,10.39,10.39,28000.0,8.7883,8.7967,8.7883,8.7883,28000.0
2013-03-11 12:50:00,10.39,10.4,10.38,10.4,36000.0,8.7883,8.7967,8.7798,8.7967,36000.0
2013-03-11 13:00:00,10.4,10.41,10.4,10.41,64000.0,8.7967,8.8052,8.7967,8.8052,64000.0
2013-03-11 13:10:00,10.41,10.41,10.39,10.39,48000.0,8.8052,8.8052,8.7883,8.7883,48000.0
2013-03-11 13:20:00,10.39,10.41,10.39,10.4,55000.0,8.7883,8.8052,8.7883,8.7967,55000.0
2013-03-11 13:30:00,10.4,10.41,10.4,10.4,82000.0,8.7967,8.8052,8.7967,8.7967,82000.0
2013-03-11 13:40:00,10.4,10.4,10.38,10.38,50000.0,8.7967,8.7967,8.7798,8.7798,50000.0
2013-03-11 13:50:00,10.39,10.4,10.39,10.4,46000.0,8.7883,8.7967,8.7883,8.7967,46000.0
2013-03-11 14:00:00,10.4,10.4,10.38,10.39,58000.0,8.7967,8.7967,8.7798,8.7883,58000.0
2013-03-11 14:10:00,10.39,10.4,10.39,10.39,55000.0,8.7883,8.7967,8.7883,8.7883,55000.0
2013-03-11 14:20:00,10.39,10.4,10.39,10.39,58000.0,8.7883,8.7967,8.7883,8.7883,58000.0
2013-03-11 14:30:00,10.39,10.4,10.38,10.39,64000.0,8.7883,8.7967,8.7798,8.7883,64000.0
2013-03-11 14:40:00,10.39,10.41,10.39,10.41,79000.0,8.7883,8.8052,8.7883,8.8052,79000.0
2013-03-11 14:50:00,10.4,10.4,10.4,10.4,65000.0,8.7967,8.7967,8.7967,8.7967,65000.0
2013-03-11 15:00:00,10.4,10.4,10.39,10.4,77000.0,8.7967,8.7967,8.7883,8.7967,77000.0
2013-03-11 15:10:00,10.4,10.4,10.39,10.4,135000.0,8.7967,8.7967,8.7883,8.7967,135000.0
2013-03-11 15:20:00,10.4,10.4,10.39,10.4,159000.0,8.7967,8.7967,8.7883,8.7967,159000.0
2013-03-11 15:30:00,10.4,10.4,10.39,10.4,154000.0,8.7967,8.7967,8.7883,8.7967,154000.0
2013-03-11 15:40:00,10.4,10.41,10.4,10.41,260000.0,8.7967,8.8052,8.7967,8.8052,260000.0
2013-03-11 15:50:00,10.41,10.42,10.4,10.4,476000.0,8.8052,8.8137,8.7967,8.7967,476000.0
2013-03-12 09:30:00,10.4,10.4,10.37,10.39,43000.0,8.7967,8.7967,8.7714,8.7883,43000.0
2013-03-12 09:40:00,10.39,10.4,10.33,10.35,94000.0,8.7883,8.7967,8.7375,8.7545,94000.0
2013-03-12 09:50:00,10.35,10.36,10.34,10.35,60000.0,8.7545,8.7629,8.746,8.7545,60000.0
2013-03-12 10:00:00,10.34,10.35,10.33,10.35,103000.0,8.746,8.7545,8.7375,8.7545,103000.0
2013-03-12 10:10:00,10.35,10.36,10.33,10.33,59000.0,8.7545,8.7629,8.7375,8.7375,59000.0
2013-03-12 10:20:00,10.34,10.35,10.33,10.33,63000.0,8.746,8.7545,8.7375,8.7375,63000.0
2013-03-12 10:30:00,10.33,10.34,10.32,10.32,303000.0,8.7375,8.746,8.7291,8.7291,303000.0
2013-03-12 10:40:00,10.32,10.33,10.31,10.32,67000.0,8.7291,8.7375,8.7206,8.7291,67000.0
2013-03-12 10:50:00,10.32,10.32,10.3,10.3,161000.0,8.7291,8.7291,8.7122,8.7122,161000.0
2013-03-12 11:00:00,10.3,10.31,10.28,10.3,103000.0,8.7122,8.7206,8.6952,8.7122,103000.0
2013-03-12 11:10:00,10.3,10.32,10.27,10.3,263000.0,8.7122,8.7291,8.6868,8.7122,263000.0
2013-03-12 11:20:00,10.3,10.3,10.29,10.3,138000.0,8.7122,8.7122,8.7037,8.7122,138000.0
2013-03-12 11:30:00,10.31,10.32,10.3,10.31,43000.0,8.7206,8.7291,8.7122,8.7206,43000.0
2013-03-12 11:40:00,10.31,10.31,10.29,10.31,75000.0,8.7206,8.7206,8.7037,8.7206,75000.0
2013-03-12 11:50:00,10.31,10.31,10.31,10.31,111000.0,8.7206,8.7206,8.7206,8.7206,111000.0
2013-03-12 12:00:00,10.31,10.32,10.3,10.32,52000.0,8.7206,8.7291,8.7122,8.7291,52000.0
2013-03-12 12:10:00,10.31,10.33,10.31,10.32,29000.0,8.7206,8.7375,8.7206,8.7291,29000.0
2013-03-12 12:20:00,10.32,10.33,10.31,10.32,67000.0,8.7291,8.7375,8.7206,8.7291,67000.0
2013-03-12 12:30:00,10.32,10.33,10.32,10.32,42000.0,8.7291,8.7375,8.7291,8.7291,42000.0
2013-03-12 12:40:00,10.32,10.32,10.31,10.31,44000.0,8.7291,8.7291,8.7206,8.7206,44000.0
2013-03-12 12:50:00,10.31,10.33,10.31,10.33,51000.0,8.7206,8.7375,8.7206,8.7375,51000.0
2013-03-12 13:00:00,10.32,10.33,10.31,10.31,73000.0,8.7291,8.7375,8.7206,8.7206,73000.0
2013-03-12 13:10:00,10.31,10.32,10.31,10.31,50000.0,8.7206,8.7291,8.7206,8.7206,50000.0
2013-03-12 13:20:00,10.31,10.31,10.31,10.31,34000.0,8.7206,8.7206,8.7206,8.7206,34000.0
2013-03-12 13:30:00,10.31,10.31,10.29,10.29,86000.0,8.7206,8.7206,8.7037,8.7037,86000.0
2013-03-12 13:40:00,10.29,10.3,10.28,10.29,71000.0,8.7037,8.7122,8.6952,8.7037,71000.0
2013-03-12 13:50:00,10.29,10.3,10.28,10.28,120000.0,8.7037,8.7122,8.6952,8.6952,120000.0
2013-03-12 14:00:00,10.28,10.28,10.27,10.28,77000.0,8.6952,8.6952,8.6868,8.6952,77000.0
2013-03-12 14:10:00,10.28,10.28,10.27,10.27,100000.0,8.6952,8.6952,8.6868,8.6868,100000.0
2013-03-12 14:20:00,10.27,10.28,10.27,10.27,87000.0,8.6868,8.6952,8.6868,8.6868,87000.0
2013-03-12 14:30:00,10.28,10.28,10.27,10.27,94000.0,8.6952,8.6952,8.6868,8.6868,94000.0
2013-03-12 14:40:00,10.27,10.29,10.27,10.29,108000.0,8.6868,8.7037,8.6868,8.7037,108000.0
2013-03-12 14:50:00,10.29,10.3,10.28,10.3,87000.0,8.7037,8.7122,8.6952,8.7122,87000.0
2013-03-12 15:00:00,10.29,10.31,10.29,10.29,451000.0,8.7037,8.7206,8.7037,8.7037,451000.0
2013-03-12 15:10:00,10.29,10.3,10.29,10.29,167000.0,8.7037,8.7122,8.7037,8.7037,167000.0
2013-03-12 15:20:00,10.29,10.3,10.28,10.29,205000.0,8.7037,8.7122,8.6952,8.7037,205000.0
2013-03-12 15:30:00,10.29,10.29,10.28,10.29,157000.0,8.7037,8.7037,8.6952,8.7037,157000.0
2013-03-12 15:40:00,10.29,10.3,10.29,10.3,257000.0,8.7037,8.7122,8.7037,8.7122,257000.0
2013-03-12 15:50:00,10.3,10.3,10.28,10.29,443000.0,8.7122,8.7122,8.6952,8.7037,443000.0
2013-03-13 09:30:00,10.26,10.42,10.26,10.39,248000.0,8.6783,8.8137,8.6783,8.7883,248000.0
2013-03-13 09:40:00,10.38,10.39,10.32,10.33,145000.0,8.7798,8.7883,8.7291,8.7375,145000.0
2013-03-13 09:50:00,10.34,10.35,10.32,10.33,69000.0,8.746,8.7545,8.7291,8.7375,69000.0
2013-03-13 10:00:00,10.33,10.33,10.29,10.3,82000.0,8.7375,8.7375,8.7037,8.7122,82000.0
2013-03-13 10:10:00,10.3,10.33,10.3,10.33,103000.0,8.7122,8.7375,8.7122,8.7375,103000.0
2013-03-13 10:20:00,10.32,10.33,10.32,10.32,55000.0,8.7291,8.7375,8.7291,8.7291,55000.0
2013-03-13 10:30:00,10.32,10.32,10.3,10.32,75000.0,8.7291,8.7291,8.7122,8.7291,75000.0
2013-03-13 10:40:00,10.32,10.33,10.3,10.3,144000.0,8.7291,8.7375,8.7122,8.7122,144000.0
2013-03-13 10:50:00,10.3,10.31,10.3,10.31,81000.0,8.7122,8.7206,8.7122,8.7206,81000.0
2013-03-13 11:00:00,10.31,10.31,10.29,10.29,82000.0,8.7206,8.7206,8.7037,8.7037,82000.0
2013-03-13 11:10:00,10.3,10.31,10.29,10.3,88000.0,8.7122,8.7206,8.7037,8.7122,88000.0
2013-03-13 11:20:00,10.3,10.3,10.28,10.29,29000.0,8.7122,8.7122,8.6952,8.7037,29000.0
2013-03-13 11:30:00,10.29,10.31,10.29,10.29,205000.0,8.7037,8.7206,8.7037,8.7037,205000.0
2013-03-13 11:40:00,10.29,10.31,10.29,10.3,74000.0,8.7037,8.7206,8.7037,8.7122,74000.0
2013-03-13 11:50:00,10.3,10.3,10.28,10.29,48000.0,8.7122,8.7122,8.6952,8.7037,48000.0
2013-03-13 12:00:00,10.29,10.3,10.28,10.3,52000.0,8.7037,8.7122,8.6952,8.7122,52000.0
2013-03-13 12:10:00,10.29,10.3,10.29,10.3,41000.0,8.7037,8.7122,8.7037,8.7122,41000.0
2013-03-13 12:20:00,10.3,10.3,10.29,10.3,60000.0,8.7122,8.7122,8.7037,8.7122,60000.0
2013-03-13 12:30:00,10.3,10.3,10.29,10.3,60000.0,8.7122,8.7122,8.7037,8.7122,60000.0
2013-03-13 12:40:00,10.3,10.3,10.29,10.3,88000.0,8.7122,8.7122,8.7037,8.7122,88000.0
2013-03-13 12:50:00,10.3,10.3,10.3,10.3,59000.0,8.7122,8.7122,8.7122,8.7122,59000.0
2013-03-13 13:00:00,10.3,10.3,10.29,10.3,40000.0,8.7122,8.7122,8.7037,8.7122,40000.0
2013-03-13 13:10:00,10.3,10.3,10.29,10.3,60000.0,8.7122,8.7122,8.7037,8.7122,60000.0
2013-03-13 13:20:00,10.3,10.3,10.29,10.29,59000.0,8.7122,8.7122,8.7037,8.7037,59000.0
2013-03-13 13:30:00,10.29,10.3,10.29,10.29,49000.0,8.7037,8.7122,8.7037,8.7037,49000.0
2013-03-13 13:40:00,10.29,10.3,10.29,10.29,93000.0,8.7037,8.7122,8.7037,8.7037,93000.0
2013-03-13 13:50:00,10.29,10.29,10.28,10.28,112000.0,8.7037,8.7037,8.6952,8.6952,112000.0
2013-03-13 14:00:00,10.28,10.29,10.27,10.28,150000.0,8.6952,8.7037,8.6868,8.6952,150000.0
2013-03-13 14:10:00,10.28,10.28,10.27,10.28,69000.0,8.6952,8.6952,8.6868,8.6952,69000.0
2013-03-13 14:20:00,10.28,10.29,10.27,10.29,94000.0,8.6952,8.7037,8.6868,8.7037,94000.0
2013-03-13 14:30:00,10.29,10.29,10.27,10.27,85000.0,8.7037,8.7037,8.6868,8.6868,85000.0
2013-03-13 14:40:00,10.27,10.28,10.27,10.28,85000.0,8.6868,8.6952,8.6868,8.6952,85000.0
2013-03-13 14:50:00,10.28,10.28,10.27,10.27,97000.0,8.6952,8.6952,8.6868,8.6868,97000.0
2013-03-13 15:00:00,10.28,10.28,10.27,10.27,214000.0,8.6952,8.6952,8.6868,8.6868,214000.0
2013-03-13 15:10:00,10.27,10.28,10.27,10.27,197000.0,8.6868,8.6952,8.6868,8.6868,197000.0
2013-03-13 15:20:00,10.27,10.27,10.26,10.27,129000.0,8.6868,8.6868,8.6783,8.6868,129000.0
2013-03-13 15:30:00,10.27,10.27,10.26,10.27,191000.0,8.6868,8.6868,8.6783,8.6868,191000.0
2013-03-13 15:40:00,10.27,10.28,10.26,10.27,237000.0,8.6868,8.6952,8.6783,8.6868,237000.0
2013-03-13 15:50:00,10.27,10.28,10.26,10.28,527000.0,8.6868,8.6952,8.6783,8.6952,527000.0
2013-03-14 09:30:00,10.31,10.31,10.28,10.28,41000.0,8.7206,8.7206,8.6952,8.6952,41000.0
2013-03-14 09:40:00,10.29,10.31,10.29,10.3,118000.0,8.7037,8.7206,8.7037,8.7122,118000.0
2013-03-14 09:50:00,10.31,10.31,10.3,10.3,117000.0,8.7206,8.7206,8.7122,8.7122,117000.0
2013-03-14 10:00:00,10.31,10.31,10.27,10.29,98000.0,8.7206,8.7206,8.6868,8.7037,98000.0
2013-03-14 10:10:00,10.29,10.3,10.26,10.26,67000.0,8.7037,8.7122,8.6783,8.6783,67000.0
2013-03-14 10:20:00,10.27,10.28,10.26,10.26,56000.0,8.6868,8.6952,8.6783,8.6783,56000.0
2013-03-14 10:30:00,10.27,10.28,10.26,10.28,91000.0,8.6868,8.6952,8.6783,8.6952,91000.0
2013-03-14 10:40:00,10.28,10.29,10.27,10.29,58000.0,8.6952,8.7037,8.6868,8.7037,58000.0
2013-03-14 10:50:00,10.29,10.3,10.28,10.29,235000.0,8.7037,8.7122,8.6952,8.7037,235000.0
2013-03-14 11:00:00,10.29,10.29,10.27,10.28,84000.0,8.7037,8.7037,8.6868,8.6952,84000.0
2013-03-14 11:10:00,10.28,10.28,10.27,10.28,61000.0,8.6952,8.6952,8.6868,8.6952,61000.0
2013-03-14 11:20:00,10.28,10.29,10.28,10.28,64000.0,8.6952,8.7037,8.6952,8.6952,64000.0
2013-03-14 11:30:00,10.28,10.28,10.28,10.28,40000.0,8.6952,8.6952,8.6952,8.6952,40000.0
2013-03-14 11:40:00,10.28,10.29,10.28,10.29,84000.0,8.6952,8.7037,8.6952,8.7037,84000.0
2013-03-14 11:50:00,10.29,10.29,10.28,10.29,43000.0,8.7037,8.7037,8.6952,8.7037,43000.0
2013-03-14 12:00:00,10.29,10.29,10.27,10.28,60000.0,8.7037,8.7037,8.6868,8.6952,60000.0
2013-03-14 12:10:00,10.29,10.29,10.28,10.28,47000.0,8.7037,8.7037,8.6952,8.6952,47000.0
2013-03-14 12:20:00,10.28,10.29,10.28,10.29,92000.0,8.6952,8.7037,8.6952,8.7037,92000.0
2013-03-14 12:30:00,10.29,10.29,10.27,10.28,67000.0,8.7037,8.7037,8.6868,8.6952,67000.0
2013-03-14 12:40:00,10.27,10.27,10.25,10.25,52000.0,8.6868,8.6868,8.6699,8.6699,52000.0
2013-03-14 12:50:00,10.25,10.26,10.24,10.26,46000.0,8.6699,8.6783,8.6614,8.6783,46000.0
2013-03-14 13:00:00,10.26,10.28,10.26,10.28,64000.0,8.6783,8.6952,8.6783,8.6952,64000.0
2013-03-14 13:10:00,10.28,10.28,10.27,10.27,30000.0,8.6952,8.6952,8.6868,8.6868,30000.0
2013-03-14 13:20:00,10.27,10.27,10.25,10.26,65000.0,8.6868,8.6868,8.6699,8.6783,65000.0
2013-03-14 13:30:00,10.26,10.26,10.25,10.25,58000.0,8.6783,8.6783,8.6699,8.6699,58000.0
2013-03-14 13:40:00,10.25,10.26,10.25,10.25,34000.0,8.6699,8.6783,8.6699,8.6699,34000.0
2013-03-14 13:50:00,10.25,10.26,10.24,10.24,161000.0,8.6699,8.6783,8.6614,8.6614,161000.0
2013-03-14 14:00:00,10.25,10.25,10.24,10.25,174000.0,8.6699,8.6699,8.6614,8.6699,174000.0
2013-03-14 14:10:00,10.25,10.25,10.23,10.24,64000.0,8.6699,8.6699,8.653,8.6614,64000.0
2013-03-14 14:20:00,10.24,10.25,10.24,10.25,70000.0,8.6614,8.6699,8.6614,8.6699,70000.0
2013-03-14 14:30:00,10.25,10.25,10.25,10.25,67000.0,8.6699,8.6699,8.6699,8.6699,67000.0
2013-03-14 14:40:00,10.25,10.25,10.25,10.25,55000.0,8.6699,8.6699,8.6699,8.6699,55000.0
2013-03-14 14:50:00,10.25,10.25,10.24,10.24,63000.0,8.6699,8.6699,8.6614,8.6614,63000.0
2013-03-14 15:00:00,10.24,10.26,10.24,10.24,96000.0,8.6614,8.6783,8.6614,8.6614,96000.0
2013-03-14 15:10:00,10.24,10.24,10.23,10.24,61000.0,8.6614,8.6614,8.653,8.6614,61000.0
2013-03-14 15:20:00,10.23,10.25,10.23,10.23,135000.0,8.653,8.6699,8.653,8.653,135000.0
2013-03-14 15:30:00,10.23,10.23,10.22,10.22,222000.0,8.653,8.653,8.6445,8.6445,222000.0
2013-03-14 15:40:00,10.23,10.24,10.22,10.22,327000.0,8.653,8.6614,8.6445,8.6445,327000.0
2013-03-14 15:50:00,10.23,10.25,10.22,10.25,469000.0,8.653,8.6699,8.6445,8.6699,469000.0
2013-03-15 09:30:00,10.2,10.2,10.18,10.18,994000.0,8.6276,8.6276,8.6107,8.6107,994000.0
2013-03-15 09:40:00,10.19,10.19,10.16,10.17,89000.0,8.6191,8.6191,8.5937,8.6022,89000.0
2013-03-15 09:50:00,10.17,10.17,10.11,10.13,171000.0,8.6022,8.6022,8.5514,8.5684,171000.0
2013-03-15 10:00:00,10.12,10.13,10.09,10.13,162000.0,8.5599,8.5684,8.5345,8.5684,162000.0
2013-03-15 10:10:00,10.13,10.13,10.11,10.12,141000.0,8.5684,8.5684,8.5514,8.5599,141000.0
2013-03-15 10:20:00,10.12,10.17,10.12,10.17,103000.0,8.5599,8.6022,8.5599,8.6022,103000.0
2013-03-15 10:30:00,10.17,10.19,10.16,10.19,193000.0,8.6022,8.6191,8.5937,8.6191,193000.0
2013-03-15 10:40:00,10.18,10.19,10.18,10.19,97000.0,8.6107,8.6191,8.6107,8.6191,97000.0
2013-03-15 10:50:00,10.19,10.21,10.19,10.2,231000.0,8.6191,8.636,8.6191,8.6276,231000.0
2013-03-15 11:00:00,10.21,10.21,10.2,10.2,179000.0,8.636,8.636,8.6276,8.6276,179000.0
2013-03-15 11:10:00,10.2,10.21,10.18,10.21,294000.0,8.6276,8.636,8.6107,8.636,294000.0
2013-03-15 11:20:00,10.21,10.22,10.2,10.22,288000.0,8.636,8.6445,8.6276,8.6445,288000.0
2013-03-15 11:30:00,10.22,10.22,10.19,10.2,165000.0,8.6445,8.6445,8.6191,8.6276,165000.0
2013-03-15 11:40:00,10.2,10.24,10.2,10.24,122000.0,8.6276,8.6614,8.6276,8.6614,122000.0
2013-03-15 11:50:00,10.24,10.24,10.23,10.23,139000.0,8.6614,8.6614,8.653,8.653,139000.0
2013-03-15 12:00:00,10.23,10.24,10.22,10.22,140000.0,8.653,8.6614,8.6445,8.6445,140000.0
2013-03-15 12:10:00,10.22,10.23,10.22,10.23,143000.0,8.6445,8.653,8.6445,8.653,143000.0
2013-03-15 12:20:00,10.23,10.24,10.22,10.23,172000.0,8.653,8.6614,8.6445,8.653,172000.0
2013-03-15 12:30:00,10.23,10.23,10.22,10.23,142000.0,8.653,8.653,8.6445,8.653,142000.0
2013-03-15 12:40:00,10.22,10.23,10.22,10.22,106000.0,8.6445,8.653,8.6445,8.6445,106000.0
2013-03-15 12:50:00,10.22,10.22,10.19,10.19,115000.0,8.6445,8.6445,8.6191,8.6191,115000.0
2013-03-15 13:00:00,10.19,10.2,10.19,10.2,107000.0,8.6191,8.6276,8.6191,8.6276,107000.0
2013-03-15 13:10:00,10.2,10.2,10.19,10.2,106000.0,8.6276,8.6276,8.6191,8.6276,106000.0
2013-03-15 13:20:00,10.2,10.2,10.17,10.17,126000.0,8.6276,8.6276,8.6022,8.6022,126000.0
2013-03-15 13:30:00,10.17,10.18,10.16,10.17,124000.0,8.6022,8.6107,8.5937,8.6022,124000.0
2013-03-15 13:40:00,10.17,10.17,10.16,10.16,112000.0,8.6022,8.6022,8.5937,8.5937,112000.0
2013-03-15 13:50:00,10.16,10.19,10.16,10.19,115000.0,8.5937,8.6191,8.5937,8.6191,115000.0
2013-03-15 14:00:00,10.19,10.21,10.19,10.2,158000.0,8.6191,8.636,8.6191,8.6276,158000.0
2013-03-15 14:10:00,10.2,10.21,10.2,10.2,140000.0,8.6276,8.636,8.6276,8.6276,140000.0
2013-03-15 14:20:00,10.2,10.21,10.2,10.21,123000.0,8.6276,8.636,8.6276,8.636,123000.0
2013-03-15 14:30:00,10.21,10.21,10.19,10.2,177000.0,8.636,8.636,8.6191,8.6276,177000.0
2013-03-15 14:40:00,10.2,10.2,10.19,10.2,133000.0,8.6276,8.6276,8.6191,8.6276,133000.0
2013-03-15 14:50:00,10.2,10.2,10.19,10.2,164000.0,8.6276,8.6276,8.6191,8.6276,164000.0
2013-03-15 15:00:00,10.2,10.21,10.2,10.2,225000.0,8.6276,8.636,8.6276,8.6276,225000.0
2013-03-15 15:10:00,10.19,10.2,10.18,10.19,176000.0,8.6191,8.6276,8.6107,8.6191,176000.0
2013-03-15 15:20:00,10.19,10.2,10.19,10.2,441000.0,8.6191,8.6276,8.6191,8.6276,441000.0
2013-03-15 15:30:00,10.2,10.2,10.2,10.2,582000.0,8.6276,8.6276,8.6276,8.6276,582000.0
2013-03-15 15:40:00,10.2,10.2,10.19,10.19,983000.0,8.6276,8.6276,8.6191,8.6191,983000.0
2013-03-15 15:50:00,10.19,10.19,10.09,10.1,2563000.0,8.6191,8.6191,8.5345,8.543,2563000.0
2013-03-18 09:30:00,10.02,10.02,9.96,10.02,301000.0,8.4753,8.4753,8.4246,8.4753,301000.0
2013-03-18 09:40:00,10.02,10.06,10.02,10.04,330000.0,8.4753,8.5092,8.4753,8.4922,330000.0
2013-03-18 09:50:00,10.03,10.1,10.03,10.1,130000.0,8.4838,8.543,8.4838,8.543,130000.0
2013-03-18 10:00:00,10.09,10.1,10.07,10.08,99000.0,8.5345,8.543,8.5176,8.5261,99000.0
2013-03-18 10:10:00,10.06,10.06,10.02,10.04,128000.0,8.5092,8.5092,8.4753,8.4922,128000.0
2013-03-18 10:20:00,10.04,10.05,10.02,10.03,85000.0,8.4922,8.5007,8.4753,8.4838,85000.0
2013-03-18 10:30:00,10.04,10.06,10.04,10.05,122000.0,8.4922,8.5092,8.4922,8.5007,122000.0
2013-03-18 10:40:00,10.05,10.07,10.04,10.05,111000.0,8.5007,8.5176,8.4922,8.5007,111000.0
2013-03-18 10:50:00,10.05,10.07,10.05,10.06,55000.0,8.5007,8.5176,8.5007,8.5092,55000.0
2013-03-18 11:00:00,10.06,10.09,10.05,10.09,53000.0,8.5092,8.5345,8.5007,8.5345,53000.0
2013-03-18 11:10:00,10.09,10.12,10.09,10.11,150000.0,8.5345,8.5599,8.5345,8.5514,150000.0
2013-03-18 11:20:00,10.11,10.13,10.1,10.13,119000.0,8.5514,8.5684,8.543,8.5684,119000.0
2013-03-18 11:30:00,10.12,10.12,10.11,10.12,65000.0,8.5599,8.5599,8.5514,8.5599,65000.0
2013-03-18 11:40:00,10.12,10.12,10.1,10.11,181000.0,8.5599,8.5599,8.543,8.5514,181000.0
2013-03-18 11:50:00,10.11,10.13,10.1,10.12,78000.0,8.5514,8.5684,8.543,8.5599,78000.0
2013-03-18 12:00:00,10.12,10.15,10.12,10.14,75000.0,8.5599,8.5853,8.5599,8.5768,75000.0
2013-03-18 12:10:00,10.15,10.15,10.14,10.14,56000.0,8.5853,8.5853,8.5768,8.5768,56000.0
2013-03-18 12:20:00,10.14,10.16,10.14,10.15,93000.0,8.5768,8.5937,8.5768,8.5853,93000.0
2013-03-18 12:30:00,10.15,10.15,10.14,10.14,106000.0,8.5853,8.5853,8.5768,8.5768,106000.0
2013-03-18 12:40:00,10.14,10.15,10.12,10.13,45000.0,8.5768,8.5853,8.5599,8.5684,45000.0
2013-03-18 12:50:00,10.12,10.14,10.12,10.13,42000.0,8.5599,8.5768,8.5599,8.5684,42000.0
2013-03-18 13:00:00,10.13,10.13,10.13,10.13,62000.0,8.5684,8.5684,8.5684,8.5684,62000.0
2013-03-18 13:10:00,10.13,10.15,10.13,10.15,134000.0,8.5684,8.5853,8.5684,8.5853,134000.0
2013-03-18 13:20:00,10.14,10.15,10.14,10.14,192000.0,8.5768,8.5853,8.5768,8.5768,192000.0
2013-03-18 13:30:00,10.14,10.15,10.13,10.15,141000.0,8.5768,8.5853,8.5684,8.5853,141000.0
2013-03-18 13:40:00,10.14,10.15,10.14,10.14,106000.0,8.5768,8.5853,8.5768,8.5768,106000.0
2013-03-18 13:50:00,10.14,10.14,10.13,10.14,131000.0,8.5768,8.5768,8.5684,8.5768,131000.0
2013-03-18 14:00:00,10.14,10.16,10.14,10.15,95000.0,8.5768,8.5937,8.5768,8.5853,95000.0
2013-03-18 14:10:00,10.15,10.16,10.14,10.15,78000.0,8.5853,8.5937,8.5768,8.5853,78000.0
2013-03-18 14:20:00,10.16,10.17,10.15,10.16,113000.0,8.5937,8.6022,8.5853,8.5937,113000.0
2013-03-18 14:30:00,10.15,10.16,10.15,10.15,103000.0,8.5853,8.5937,8.5853,8.5853,103000.0
2013-03-18 14:40:00,10.15,10.17,10.15,10.15,225000.0,8.5853,8.6022,8.5853,8.5853,225000.0
2013-03-18 14:50:00,10.16,10.16,10.12,10.12,104000.0,8.5937,8.5937,8.5599,8.5599,104000.0
2013-03-18 15:00:00,10.12,10.13,10.12,10.13,99000.0,8.5599,8.5684,8.5599,8.5684,99000.0
2013-03-18 15:10:00,10.13,10.14,10.11,10.13,205000.0,8.5684,8.5768,8.5514,8.5684,205000.0
2013-03-18 15:20:00,10.13,10.13,10.11,10.12,263000.0,8.5684,8.5684,8.5514,8.5599,263000.0
2013-03-18 15:30:00,10.12,10.12,10.1,10.1,130000.0,8.5599,8.5599,8.543,8.543,130000.0
2013-03-18 15:40:00,10.1,10.11,10.09,10.1,206000.0,8.543,8.5514,8.5345,8.543,206000.0
2013-03-18 15:50:00,10.1,10.13,10.1,10.12,325000.0,8.543,8.5684,8.543,8.5599,325000.0
2013-03-19 09:30:00,10.15,10.16,10.11,10.12,42000.0,8.5853,8.5937,8.5514,8.5599,42000.0
2013-03-19 09:40:00,10.12,10.16,10.12,10.14,74000.0,8.5599,8.5937,8.5599,8.5768,74000.0
2013-03-19 09:50:00,10.15,10.16,10.13,10.14,54000.0,8.5853,8.5937,8.5684,8.5768,54000.0
2013-03-19 10:00:00,10.14,10.15,10.13,10.14,43000.0,8.5768,8.5853,8.5684,8.5768,43000.0
2013-03-19 10:10:00,10.14,10.14,10.13,10.14,28000.0,8.5768,8.5768,8.5684,8.5768,28000.0
2013-03-19 10:20:00,10.14,10.14,10.08,10.09,66000.0,8.5768,8.5768,8.5261,8.5345,66000.0
2013-03-19 10:30:00,10.1,10.1,10.07,10.08,56000.0,8.543,8.543,8.5176,8.5261,56000.0
2013-03-19 10:40:00,10.08,10.09,10.07,10.07,79000.0,8.5261,8.5345,8.5176,8.5176,79000.0
2013-03-19 10:50:00,10.07,10.1,10.07,10.1,66000.0,8.5176,8.543,8.5176,8.543,66000.0
2013-03-19 11:00:00,10.1,10.11,10.1,10.11,46000.0,8.543,8.5514,8.543,8.5514,46000.0
2013-03-19 11:10:00,10.11,10.12,10.11,10.12,62000.0,8.5514,8.5599,8.5514,8.5599,62000.0
2013-03-19 11:20:00,10.12,10.13,10.1,10.11,96000.0,8.5599,8.5684,8.543,8.5514,96000.0
2013-03-19 11:30:00,10.11,10.11,10.09,10.1,91000.0,8.5514,8.5514,8.5345,8.543,91000.0
2013-03-19 11:40:00,10.1,10.1,10.08,10.08,122000.0,8.543,8.543,8.5261,8.5261,122000.0
2013-03-19 11:50:00,10.07,10.07,10.05,10.06,211000.0,8.5176,8.5176,8.5007,8.5092,211000.0
2013-03-19 12:00:00,10.06,10.07,10.06,10.06,333000.0,8.5092,8.5176,8.5092,8.5092,333000.0
2013-03-19 12:10:00,10.07,10.07,10.04,10.05,223000.0,8.5176,8.5176,8.4922,8.5007,223000.0
2013-03-19 12:20:00,10.05,10.06,10.04,10.04,65000.0,8.5007,8.5092,8.4922,8.4922,65000.0
2013-03-19 12:30:00,10.04,10.05,10.02,10.04,179000.0,8.4922,8.5007,8.4753,8.4922,179000.0
2013-03-19 12:40:00,10.04,10.06,10.04,10.04,61000.0,8.4922,8.5092,8.4922,8.4922,61000.0
2013-03-19 12:50:00,10.03,10.04,10.03,10.04,71000.0,8.4838,8.4922,8.4838,8.4922,71000.0
2013-03-19 13:00:00,10.04,10.05,10.02,10.02,105000.0,8.4922,8.5007,8.4753,8.4753,105000.0
2013-03-19 13:10:00,10.03,10.03,10.01,10.01,61000.0,8.4838,8.4838,8.4669,8.4669,61000.0
2013-03-19 13:20:00,10.01,10.03,10.0,10.02,123000.0,8.4669,8.4838,8.4584,8.4753,123000.0
2013-03-19 13:30:00,10.02,10.03,10.01,10.02,124000.0,8.4753,8.4838,8.4669,8.4753,124000.0
2013-03-19 13:40:00,10.02,10.06,10.02,10.06,208000.0,8.4753,8.5092,8.4753,8.5092,208000.0
2013-03-19 13:50:00,10.06,10.08,10.05,10.08,87000.0,8.5092,8.5261,8.5007,8.5261,87000.0
2013-03-19 14:00:00,10.08,10.1,10.08,10.09,106000.0,8.5261,8.543,8.5261,8.5345,106000.0
2013-03-19 14:10:00,10.09,10.09,10.05,10.06,103000.0,8.5345,8.5345,8.5007,8.5092,103000.0
2013-03-19 14:20:00,10.06,10.08,10.05,10.07,162000.0,8.5092,8.5261,8.5007,8.5176,162000.0
2013-03-19 14:30:00,10.06,10.08,10.05,10.07,163000.0,8.5092,8.5261,8.5007,8.5176,163000.0
2013-03-19 14:40:00,10.07,10.07,10.04,10.04,192000.0,8.5176,8.5176,8.4922,8.4922,192000.0
2013-03-19 14:50:00,10.05,10.05,10.04,10.05,61000.0,8.5007,8.5007,8.4922,8.5007,61000.0
2013-03-19 15:00:00,10.05,10.05,10.03,10.04,129000.0,8.5007,8.5007,8.4838,8.4922,129000.0
2013-03-19 15:10:00,10.04,10.05,10.03,10.03,328000.0,8.4922,8.5007,8.4838,8.4838,328000.0
2013-03-19 15:20:00,10.03,10.04,10.01,10.03,171000.0,8.4838,8.4922,8.4669,8.4838,171000.0
2013-03-19 15:30:00,10.03,10.05,10.02,10.05,125000.0,8.4838,8.5007,8.4753,8.5007,125000.0
2013-03-19 15:40:00,10.05,10.05,10.03,10.03,173000.0,8.5007,8.5007,8.4838,8.4838,173000.0
2013-03-19 15:50:00,10.03,10.06,10.03,10.05,223000.0,8.4838,8.5092,8.4838,8.5007,223000.0
2013-03-20 09:30:00,10.11,10.15,10.08,10.1,360000.0,8.5514,8.5853,8.5261,8.543,360000.0
2013-03-20 09:40:00,10.1,10.11,10.05,10.05,96000.0,8.543,8.5514,8.5007,8.5007,96000.0
2013-03-20 09:50:00,10.05,10.11,10.05,10.1,130000.0,8.5007,8.5514,8.5007,8.543,130000.0
2013-03-20 10:00:00,10.11,10.12,10.1,10.12,229000.0,8.5514,8.5599,8.543,8.5599,229000.0
2013-03-20 10:10:00,10.13,10.14,10.12,10.14,155000.0,8.5684,8.5768,8.5599,8.5768,155000.0
2013-03-20 10:20:00,10.13,10.16,10.13,10.16,71000.0,8.5684,8.5937,8.5684,8.5937,71000.0
2013-03-20 10:30:00,10.17,10.18,10.16,10.17,139000.0,8.6022,8.6107,8.5937,8.6022,139000.0
2013-03-20 10:40:00,10.17,10.19,10.16,10.18,130000.0,8.6022,8.6191,8.5937,8.6107,130000.0
2013-03-20 10:50:00,10.18,10.19,10.18,10.18,57000.0,8.6107,8.6191,8.6107,8.6107,57000.0
2013-03-20 11:00:00,10.19,10.19,10.18,10.18,29000.0,8.6191,8.6191,8.6107,8.6107,29000.0
2013-03-20 11:10:00,10.19,10.19,10.18,10.19,74000.0,8.6191,8.6191,8.6107,8.6191,74000.0
2013-03-20 11:20:00,10.19,10.19,10.19,10.19,39000.0,8.6191,8.6191,8.6191,8.6191,39000.0
2013-03-20 11:30:00,10.19,10.2,10.18,10.2,101000.0,8.6191,8.6276,8.6107,8.6276,101000.0
2013-03-20 11:40:00,10.2,10.2,10.18,10.19,212000.0,8.6276,8.6276,8.6107,8.6191,212000.0
2013-03-20 11:50:00,10.2,10.2,10.19,10.19,85000.0,8.6276,8.6276,8.6191,8.6191,85000.0
2013-03-20 12:00:00,10.18,10.19,10.16,10.17,44000.0,8.6107,8.6191,8.5937,8.6022,44000.0
2013-03-20 12:10:00,10.17,10.18,10.17,10.17,8000.0,8.6022,8.6107,8.6022,8.6022,8000.0
2013-03-20 12:20:00,10.17,10.18,10.17,10.17,27000.0,8.6022,8.6107,8.6022,8.6022,27000.0
2013-03-20 12:30:00,10.16,10.18,10.16,10.18,31000.0,8.5937,8.6107,8.5937,8.6107,31000.0
2013-03-20 12:40:00,10.17,10.18,10.17,10.18,82000.0,8.6022,8.6107,8.6022,8.6107,82000.0
2013-03-20 12:50:00,10.18,10.18,10.17,10.17,42000.0,8.6107,8.6107,8.6022,8.6022,42000.0
2013-03-20 13:00:00,10.17,10.18,10.16,10.16,85000.0,8.6022,8.6107,8.5937,8.5937,85000.0
2013-03-20 13:10:00,10.16,10.16,10.16,10.16,14000.0,8.5937,8.5937,8.5937,8.5937,14000.0
2013-03-20 13:20:00,10.15,10.17,10.14,10.14,172000.0,8.5853,8.6022,8.5768,8.5768,172000.0
2013-03-20 13:30:00,10.14,10.15,10.13,10.14,308000.0,8.5768,8.5853,8.5684,8.5768,308000.0
2013-03-20 13:40:00,10.15,10.19,10.15,10.19,53000.0,8.5853,8.6191,8.5853,8.6191,53000.0
2013-03-20 13:50:00,10.19,10.19,10.17,10.18,119000.0,8.6191,8.6191,8.6022,8.6107,119000.0
2013-03-20 14:00:00,10.17,10.19,10.17,10.18,124000.0,8.6022,8.6191,8.6022,8.6107,124000.0
2013-03-20 14:10:00,10.18,10.2,10.18,10.19,163000.0,8.6107,8.6276,8.6107,8.6191,163000.0
2013-03-20 14:20:00,10.19,10.22,10.19,10.22,175000.0,8.6191,8.6445,8.6191,8.6445,175000.0
2013-03-20 14:30:00,10.22,10.23,10.22,10.22,277000.0,8.6445,8.653,8.6445,8.6445,277000.0
2013-03-20 14:40:00,10.22,10.23,10.22,10.22,328000.0,8.6445,8.653,8.6445,8.6445,328000.0
2013-03-20 14:50:00,10.22,10.22,10.22,10.22,114000.0,8.6445,8.6445,8.6445,8.6445,114000.0
2013-03-20 15:00:00,10.22,10.24,10.21,10.24,314000.0,8.6445,8.6614,8.636,8.6614,314000.0
2013-03-20 15:10:00,10.23,10.23,10.22,10.22,72000.0,8.653,8.653,8.6445,8.6445,72000.0
2013-03-20 15:20:00,10.22,10.23,10.22,10.23,170000.0,8.6445,8.653,8.6445,8.653,170000.0
2013-03-20 15:30:00,10.23,10.23,10.21,10.21,229000.0,8.653,8.653,8.636,8.636,229000.0
2013-03-20 15:40:00,10.22,10.25,10.21,10.25,208000.0,8.6445,8.6699,8.636,8.6699,208000.0
2013-03-20 15:50:00,10.25,10.25,10.21,10.24,259000.0,8.6699,8.6699,8.636,8.6614,259000.0
2013-03-21 09:30:00,10.15,10.2,10.15,10.2,96000.0,8.5853,8.6276,8.5853,8.6276,96000.0
2013-03-21 09:40:00,10.2,10.21,10.18,10.2,37000.0,8.6276,8.636,8.6107,8.6276,37000.0
2013-03-21 09:50:00,10.22,10.22,10.21,10.21,35000.0,8.6445,8.6445,8.636,8.636,35000.0
2013-03-21 10:00:00,10.2,10.21,10.18,10.19,53000.0,8.6276,8.636,8.6107,8.6191,53000.0
2013-03-21 10:10:00,10.19,10.2,10.18,10.2,76000.0,8.6191,8.6276,8.6107,8.6276,76000.0
2013-03-21 10:20:00,10.2,10.2,10.19,10.2,66000.0,8.6276,8.6276,8.6191,8.6276,66000.0
2013-03-21 10:30:00,10.2,10.21,10.19,10.2,85000.0,8.6276,8.636,8.6191,8.6276,85000.0
2013-03-21 10:40:00,10.2,10.22,10.19,10.22,115000.0,8.6276,8.6445,8.6191,8.6445,115000.0
2013-03-21 10:50:00,10.2,10.21,10.2,10.21,52000.0,8.6276,8.636,8.6276,8.636,52000.0
2013-03-21 11:00:00,10.21,10.21,10.2,10.2,61000.0,8.636,8.636,8.6276,8.6276,61000.0
2013-03-21 11:10:00,10.2,10.21,10.19,10.21,25000.0,8.6276,8.636,8.6191,8.636,25000.0
2013-03-21 11:20:00,10.21,10.22,10.2,10.22,97000.0,8.636,8.6445,8.6276,8.6445,97000.0
2013-03-21 11:30:00,10.22,10.22,10.2,10.21,75000.0,8.6445,8.6445,8.6276,8.636,75000.0
2013-03-21 11:40:00,10.21,10.22,10.21,10.22,37000.0,8.636,8.6445,8.636,8.6445,37000.0
2013-03-21 11:50:00,10.22,10.22,10.2,10.22,29000.0,8.6445,8.6445,8.6276,8.6445,29000.0
2013-03-21 12:00:00,10.22,10.24,10.21,10.23,96000.0,8.6445,8.6614,8.636,8.653,96000.0
2013-03-21 12:10:00,10.23,10.24,10.23,10.24,42000.0,8.653,8.6614,8.653,8.6614,42000.0
2013-03-21 12:20:00,10.24,10.24,10.21,10.21,137000.0,8.6614,8.6614,8.636,8.636,137000.0
2013-03-21 12:30:00,10.21,10.22,10.21,10.22,36000.0,8.636,8.6445,8.636,8.6445,36000.0
2013-03-21 12:40:00,10.22,10.22,10.21,10.21,21000.0,8.6445,8.6445,8.636,8.636,21000.0
2013-03-21 12:50:00,10.21,10.22,10.21,10.22,75000.0,8.636,8.6445,8.636,8.6445,75000.0
2013-03-21 13:00:00,10.22,10.22,10.21,10.22,57000.0,8.6445,8.6445,8.636,8.6445,57000.0
2013-03-21 13:10:00,10.21,10.22,10.2,10.2,33000.0,8.636,8.6445,8.6276,8.6276,33000.0
2013-03-21 13:20:00,10.21,10.21,10.19,10.19,125000.0,8.636,8.636,8.6191,8.6191,125000.0
2013-03-21 13:30:00,10.19,10.19,10.17,10.18,27000.0,8.6191,8.6191,8.6022,8.6107,27000.0
2013-03-21 13:40:00,10.18,10.18,10.15,10.16,70000.0,8.6107,8.6107,8.5853,8.5937,70000.0
2013-03-21 13:50:00,10.15,10.16,10.14,10.15,63000.0,8.5853,8.5937,8.5768,8.5853,63000.0
2013-03-21 14:00:00,10.15,10.15,10.12,10.14,33000.0,8.5853,8.5853,8.5599,8.5768,33000.0
2013-03-21 14:10:00,10.13,10.2,10.13,10.19,174000.0,8.5684,8.6276,8.5684,8.6191,174000.0
2013-03-21 14:20:00,10.2,10.21,10.19,10.21,48000.0,8.6276,8.636,8.6191,8.636,48000.0
2013-03-21 14:30:00,10.21,10.21,10.18,10.2,298000.0,8.636,8.636,8.6107,8.6276,298000.0
2013-03-21 14:40:00,10.2,10.23,10.2,10.22,68000.0,8.6276,8.653,8.6276,8.6445,68000.0
2013-03-21 14:50:00,10.22,10.23,10.22,10.23,85000.0,8.6445,8.653,8.6445,8.653,85000.0
2013-03-21 15:00:00,10.23,10.24,10.22,10.23,112000.0,8.653,8.6614,8.6445,8.653,112000.0
2013-03-21 15:10:00,10.24,10.24,10.21,10.22,149000.0,8.6614,8.6614,8.636,8.6445,149000.0
2013-03-21 15:20:00,10.22,10.22,10.21,10.22,311000.0,8.6445,8.6445,8.636,8.6445,311000.0
2013-03-21 15:30:00,10.22,10.22,10.2,10.2,42000.0,8.6445,8.6445,8.6276,8.6276,42000.0
2013-03-21 15:40:00,10.2,10.2,10.18,10.19,101000.0,8.6276,8.6276,8.6107,8.6191,101000.0
2013-03-21 15:50:00,10.19,10.19,10.18,10.19,100000.0,8.6191,8.6191,8.6107,8.6191,100000.0
2013-03-22 09:30:00,10.23,10.25,10.19,10.22,132000.0,8.653,8.6699,8.6191,8.6445,132000.0
2013-03-22 09:40:00,10.22,10.23,10.2,10.2,140000.0,8.6445,8.653,8.6276,8.6276,140000.0
2013-03-22 09:50:00,10.2,10.22,10.2,10.2,62000.0,8.6276,8.6445,8.6276,8.6276,62000.0
2013-03-22 10:00:00,10.2,10.22,10.2,10.21,43000.0,8.6276,8.6445,8.6276,8.636,43000.0
2013-03-22 10:10:00,10.21,10.22,10.2,10.22,106000.0,8.636,8.6445,8.6276,8.6445,106000.0
2013-03-22 10:20:00,10.22,10.22,10.2,10.2,74000.0,8.6445,8.6445,8.6276,8.6276,74000.0
2013-03-22 10:30:00,10.2,10.2,10.2,10.2,26000.0,8.6276,8.6276,8.6276,8.6276,26000.0
2013-03-22 10:40:00,10.2,10.2,10.19,10.2,43000.0,8.6276,8.6276,8.6191,8.6276,43000.0
2013-03-22 10:50:00,10.2,10.21,10.2,10.2,64000.0,8.6276,8.636,8.6276,8.6276,64000.0
2013-03-22 11:00:00,10.2,10.21,10.19,10.2,36000.0,8.6276,8.636,8.6191,8.6276,36000.0
2013-03-22 11:10:00,10.19,10.2,10.19,10.2,32000.0,8.6191,8.6276,8.6191,8.6276,32000.0
2013-03-22 11:20:00,10.21,10.21,10.2,10.2,13000.0,8.636,8.636,8.6276,8.6276,13000.0
2013-03-22 11:30:00,10.2,10.21,10.18,10.18,50000.0,8.6276,8.636,8.6107,8.6107,50000.0
2013-03-22 11:40:00,10.18,10.19,10.17,10.18,47000.0,8.6107,8.6191,8.6022,8.6107,47000.0
2013-03-22 11:50:00,10.18,10.19,10.17,10.18,46000.0,8.6107,8.6191,8.6022,8.6107,46000.0
2013-03-22 12:00:00,10.18,10.19,10.18,10.18,30000.0,8.6107,8.6191,8.6107,8.6107,30000.0
2013-03-22 12:10:00,10.18,10.21,10.18,10.2,136000.0,8.6107,8.636,8.6107,8.6276,136000.0
2013-03-22 12:20:00,10.2,10.2,10.19,10.2,36000.0,8.6276,8.6276,8.6191,8.6276,36000.0
2013-03-22 12:30:00,10.2,10.21,10.2,10.21,56000.0,8.6276,8.636,8.6276,8.636,56000.0
2013-03-22 12:40:00,10.21,10.21,10.2,10.21,52000.0,8.636,8.636,8.6276,8.636,52000.0
2013-03-22 12:50:00,10.21,10.22,10.21,10.21,135000.0,8.636,8.6445,8.636,8.636,135000.0
2013-03-22 13:00:00,10.22,10.22,10.22,10.22,79000.0,8.6445,8.6445,8.6445,8.6445,79000.0
2013-03-22 13:10:00,10.22,10.22,10.21,10.21,87000.0,8.6445,8.6445,8.636,8.636,87000.0
2013-03-22 13:20:00,10.21,10.22,10.21,10.22,141000.0,8.636,8.6445,8.636,8.6445,141000.0
2013-03-22 13:30:00,10.22,10.22,10.2,10.2,67000.0,8.6445,8.6445,8.6276,8.6276,67000.0
2013-03-22 13:40:00,10.2,10.2,10.19,10.19,15000.0,8.6276,8.6276,8.6191,8.6191,15000.0
2013-03-22 13:50:00,10.2,10.21,10.2,10.2,114000.0,8.6276,8.636,8.6276,8.6276,114000.0
2013-03-22 14:00:00,10.21,10.21,10.2,10.21,41000.0,8.636,8.636,8.6276,8.636,41000.0
2013-03-22 14:10:00,10.21,10.21,10.2,10.2,96000.0,8.636,8.636,8.6276,8.6276,96000.0
2013-03-22 14:20:00,10.21,10.21,10.21,10.21,92000.0,8.636,8.636,8.636,8.636,92000.0
2013-03-22 14:30:00,10.21,10.21,10.2,10.21,50000.0,8.636,8.636,8.6276,8.636,50000.0
2013-03-22 14:40:00,10.21,10.21,10.21,10.21,24000.0,8.636,8.636,8.636,8.636,24000.0
2013-03-22 14:50:00,10.21,10.22,10.21,10.22,19000.0,8.636,8.6445,8.636,8.6445,19000.0
2013-03-22 15:00:00,10.22,10.22,10.21,10.22,31000.0,8.6445,8.6445,8.636,8.6445,31000.0
2013-03-22 15:10:00,10.22,10.22,10.22,10.22,26000.0,8.6445,8.6445,8.6445,8.6445,26000.0
2013-03-22 15:20:00,10.22,10.23,10.21,10.23,290000.0,8.6445,8.653,8.636,8.653,290000.0
2013-03-22 15:30:00,10.22,10.23,10.22,10.22,81000.0,8.6445,8.653,8.6445,8.6445,81000.0
2013-03-22 15:40:00,10.22,10.22,10.21,10.21,177000.0,8.6445,8.6445,8.636,8.636,177000.0
2013-03-22 15:50:00,10.21,10.22,10.2,10.21,217000.0,8.636,8.6445,8.6276,8.636,217000.0
2013-03-25 09:30:00,10.26,10.27,10.24,10.25,361000.0,8.6783,8.6868,8.6614,8.6699,361000.0
2013-03-25 09:40:00,10.26,10.27,10.25,10.25,83000.0,8.6783,8.6868,8.6699,8.6699,83000.0
2013-03-25 09:50:00,10.26,10.26,10.24,10.25,34000.0,8.6783,8.6783,8.6614,8.6699,34000.0
2013-03-25 10:00:00,10.25,10.27,10.25,10.27,117000.0,8.6699,8.6868,8.6699,8.6868,117000.0
2013-03-25 10:10:00,10.27,10.28,10.25,10.25,76000.0,8.6868,8.6952,8.6699,8.6699,76000.0
2013-03-25 10:20:00,10.26,10.26,10.22,10.22,56000.0,8.6783,8.6783,8.6445,8.6445,56000.0
2013-03-25 10:30:00,10.22,10.22,10.2,10.22,47000.0,8.6445,8.6445,8.6276,8.6445,47000.0
2013-03-25 10:40:00,10.21,10.22,10.21,10.22,28000.0,8.636,8.6445,8.636,8.6445,28000.0
2013-03-25 10:50:00,10.22,10.24,10.22,10.23,54000.0,8.6445,8.6614,8.6445,8.653,54000.0
2013-03-25 11:00:00,10.23,10.23,10.2,10.21,62000.0,8.653,8.653,8.6276,8.636,62000.0
2013-03-25 11:10:00,10.21,10.22,10.18,10.19,67000.0,8.636,8.6445,8.6107,8.6191,67000.0
2013-03-25 11:20:00,10.17,10.18,10.14,10.14,168000.0,8.6022,8.6107,8.5768,8.5768,168000.0
2013-03-25 11:30:00,10.14,10.15,10.13,10.14,69000.0,8.5768,8.5853,8.5684,8.5768,69000.0
2013-03-25 11:40:00,10.14,10.15,10.12,10.14,250000.0,8.5768,8.5853,8.5599,8.5768,250000.0
2013-03-25 11:50:00,10.14,10.14,10.13,10.14,47000.0,8.5768,8.5768,8.5684,8.5768,47000.0
2013-03-25 12:00:00,10.14,10.15,10.13,10.14,55000.0,8.5768,8.5853,8.5684,8.5768,55000.0
2013-03-25 12:10:00,10.13,10.14,10.13,10.14,15000.0,8.5684,8.5768,8.5684,8.5768,15000.0
2013-03-25 12:20:00,10.14,10.15,10.13,10.14,35000.0,8.5768,8.5853,8.5684,8.5768,35000.0
2013-03-25 12:30:00,10.14,10.14,10.13,10.14,17000.0,8.5768,8.5768,8.5684,8.5768,17000.0
2013-03-25 12:40:00,10.14,10.15,10.12,10.12,28000.0,8.5768,8.5853,8.5599,8.5599,28000.0
2013-03-25 12:50:00,10.13,10.13,10.11,10.11,34000.0,8.5684,8.5684,8.5514,8.5514,34000.0
2013-03-25 13:00:00,10.12,10.12,10.09,10.1,17000.0,8.5599,8.5599,8.5345,8.543,17000.0
2013-03-25 13:10:00,10.1,10.11,10.09,10.09,28000.0,8.543,8.5514,8.5345,8.5345,28000.0
2013-03-25 13:20:00,10.1,10.12,10.1,10.11,39000.0,8.543,8.5599,8.543,8.5514,39000.0
2013-03-25 13:30:00,10.11,10.11,10.1,10.1,31000.0,8.5514,8.5514,8.543,8.543,31000.0
2013-03-25 13:40:00,10.1,10.12,10.1,10.12,31000.0,8.543,8.5599,8.543,8.5599,31000.0
2013-03-25 13:50:00,10.13,10.17,10.13,10.15,79000.0,8.5684,8.6022,8.5684,8.5853,79000.0
2013-03-25 14:00:00,10.15,10.17,10.15,10.17,20000.0,8.5853,8.6022,8.5853,8.6022,20000.0
2013-03-25 14:10:00,10.17,10.17,10.15,10.16,32000.0,8.6022,8.6022,8.5853,8.5937,32000.0
2013-03-25 14:20:00,10.16,10.16,10.16,10.16,17000.0,8.5937,8.5937,8.5937,8.5937,17000.0
2013-03-25 14:30:00,10.15,10.16,10.13,10.13,55000.0,8.5853,8.5937,8.5684,8.5684,55000.0
2013-03-25 14:40:00,10.13,10.14,10.12,10.13,32000.0,8.5684,8.5768,8.5599,8.5684,32000.0
2013-03-25 14:50:00,10.14,10.15,10.14,10.14,39000.0,8.5768,8.5853,8.5768,8.5768,39000.0
2013-03-25 15:00:00,10.14,10.14,10.13,10.13,31000.0,8.5768,8.5768,8.5684,8.5684,31000.0
2013-03-25 15:10:00,10.14,10.15,10.13,10.13,240000.0,8.5768,8.5853,8.5684,8.5684,240000.0
2013-03-25 15:20:00,10.14,10.14,10.13,10.13,99000.0,8.5768,8.5768,8.5684,8.5684,99000.0
2013-03-25 15:30:00,10.13,10.15,10.13,10.15,51000.0,8.5684,8.5853,8.5684,8.5853,51000.0
2013-03-25 15:40:00,10.15,10.16,10.14,10.15,73000.0,8.5853,8.5937,8.5768,8.5853,73000.0
2013-03-25 15:50:00,10.14,10.16,10.14,10.15,186000.0,8.5768,8.5937,8.5768,8.5853,186000.0
2013-03-26 09:30:00,10.18,10.18,10.14,10.15,61000.0,8.6107,8.6107,8.5768,8.5853,61000.0
2013-03-26 09:40:00,10.16,10.17,10.12,10.13,283000.0,8.5937,8.6022,8.5599,8.5684,283000.0
2013-03-26 09:50:00,10.13,10.17,10.11,10.15,129000.0,8.5684,8.6022,8.5514,8.5853,129000.0
2013-03-26 10:00:00,10.15,10.16,10.13,10.14,119000.0,8.5853,8.5937,8.5684,8.5768,119000.0
2013-03-26 10:10:00,10.14,10.16,10.13,10.14,47000.0,8.5768,8.5937,8.5684,8.5768,47000.0
2013-03-26 10:20:00,10.14,10.15,10.12,10.12,74000.0,8.5768,8.5853,8.5599,8.5599,74000.0
2013-03-26 10:30:00,10.13,10.15,10.12,10.15,119000.0,8.5684,8.5853,8.5599,8.5853,119000.0
2013-03-26 10:40:00,10.15,10.15,10.13,10.14,156000.0,8.5853,8.5853,8.5684,8.5768,156000.0
2013-03-26 10:50:00,10.14,10.16,10.14,10.15,45000.0,8.5768,8.5937,8.5768,8.5853,45000.0
2013-03-26 11:00:00,10.14,10.15,10.13,10.15,90000.0,8.5768,8.5853,8.5684,8.5853,90000.0
2013-03-26 11:10:00,10.14,10.15,10.13,10.13,163000.0,8.5768,8.5853,8.5684,8.5684,163000.0
2013-03-26 11:20:00,10.13,10.15,10.13,10.13,103000.0,8.5684,8.5853,8.5684,8.5684,103000.0
2013-03-26 11:30:00,10.13,10.15,10.13,10.14,131000.0,8.5684,8.5853,8.5684,8.5768,131000.0
2013-03-26 11:40:00,10.14,10.15,10.14,10.15,122000.0,8.5768,8.5853,8.5768,8.5853,122000.0
2013-03-26 11:50:00,10.15,10.15,10.13,10.14,56000.0,8.5853,8.5853,8.5684,8.5768,56000.0
2013-03-26 12:00:00,10.14,10.15,10.14,10.15,16000.0,8.5768,8.5853,8.5768,8.5853,16000.0
2013-03-26 12:10:00,10.15,10.15,10.14,10.14,9000.0,8.5853,8.5853,8.5768,8.5768,9000.0
2013-03-26 12:20:00,10.15,10.15,10.14,10.15,34000.0,8.5853,8.5853,8.5768,8.5853,34000.0
2013-03-26 12:30:00,10.15,10.15,10.14,10.15,70000.0,8.5853,8.5853,8.5768,8.5853,70000.0
2013-03-26 12:40:00,10.14,10.15,10.14,10.14,18000.0,8.5768,8.5853,8.5768,8.5768,18000.0
2013-03-26 12:50:00,10.14,10.15,10.14,10.15,45000.0,8.5768,8.5853,8.5768,8.5853,45000.0
2013-03-26 13:00:00,10.14,10.15,10.13,10.13,69000.0,8.5768,8.5853,8.5684,8.5684,69000.0
2013-03-26 13:10:00,10.15,10.15,10.13,10.13,41000.0,8.5853,8.5853,8.5684,8.5684,41000.0
2013-03-26 13:20:00,10.13,10.14,10.12,10.13,123000.0,8.5684,8.5768,8.5599,8.5684,123000.0
2013-03-26 13:30:00,10.13,10.14,10.13,10.14,40000.0,8.5684,8.5768,8.5684,8.5768,40000.0
2013-03-26 13:40:00,10.14,10.16,10.13,10.16,67000.0,8.5768,8.5937,8.5684,8.5937,67000.0
2013-03-26 13:50:00,10.17,10.18,10.16,10.17,72000.0,8.6022,8.6107,8.5937,8.6022,72000.0
2013-03-26 14:00:00,10.18,10.18,10.15,10.15,251000.0,8.6107,8.6107,8.5853,8.5853,251000.0
2013-03-26 14:10:00,10.15,10.16,10.15,10.16,91000.0,8.5853,8.5937,8.5853,8.5937,91000.0
2013-03-26 14:20:00,10.15,10.16,10.15,10.15,116000.0,8.5853,8.5937,8.5853,8.5853,116000.0
2013-03-26 14:30:00,10.15,10.15,10.15,10.15,50000.0,8.5853,8.5853,8.5853,8.5853,50000.0
2013-03-26 14:40:00,10.15,10.16,10.15,10.15,56000.0,8.5853,8.5937,8.5853,8.5853,56000.0
2013-03-26 14:50:00,10.15,10.16,10.15,10.15,132000.0,8.5853,8.5937,8.5853,8.5853,132000.0
2013-03-26 15:00:00,10.15,10.16,10.15,10.15,159000.0,8.5853,8.5937,8.5853,8.5853,159000.0
2013-03-26 15:10:00,10.15,10.16,10.15,10.15,370000.0,8.5853,8.5937,8.5853,8.5853,370000.0
2013-03-26 15:20:00,10.15,10.15,10.15,10.15,378000.0,8.5853,8.5853,8.5853,8.5853,378000.0
2013-03-26 15:30:00,10.15,10.17,10.15,10.17,352000.0,8.5853,8.6022,8.5853,8.6022,352000.0
2013-03-26 15:40:00,10.17,10.19,10.17,10.19,179000.0,8.6022,8.6191,8.6022,8.6191,179000.0
2013-03-26 15:50:00,10.19,10.2,10.17,10.19,402000.0,8.6191,8.6276,8.6022,8.6191,402000.0
2013-03-27 09:30:00,10.13,10.14,10.12,10.13,78000.0,8.5684,8.5768,8.5599,8.5684,78000.0
2013-03-27 09:40:00,10.13,10.18,10.12,10.17,58000.0,8.5684,8.6107,8.5599,8.6022,58000.0
2013-03-27 09:50:00,10.17,10.19,10.15,10.17,61000.0,8.6022,8.6191,8.5853,8.6022,61000.0
2013-03-27 10:00:00,10.17,10.18,10.16,10.17,20000.0,8.6022,8.6107,8.5937,8.6022,20000.0
2013-03-27 10:10:00,10.18,10.18,10.16,10.16,20000.0,8.6107,8.6107,8.5937,8.5937,20000.0
2013-03-27 10:20:00,10.17,10.19,10.17,10.19,30000.0,8.6022,8.6191,8.6022,8.6191,30000.0
2013-03-27 10:30:00,10.19,10.22,10.19,10.21,34000.0,8.6191,8.6445,8.6191,8.636,34000.0
2013-03-27 10:40:00,10.21,10.22,10.21,10.22,23000.0,8.636,8.6445,8.636,8.6445,23000.0
2013-03-27 10:50:00,10.21,10.22,10.2,10.2,18000.0,8.636,8.6445,8.6276,8.6276,18000.0
2013-03-27 11:00:00,10.2,10.22,10.2,10.22,16000.0,8.6276,8.6445,8.6276,8.6445,16000.0
2013-03-27 11:10:00,10.22,10.22,10.21,10.22,13000.0,8.6445,8.6445,8.636,8.6445,13000.0
2013-03-27 11:20:00,10.23,10.23,10.22,10.23,32000.0,8.653,8.653,8.6445,8.653,32000.0
2013-03-27 11:30:00,10.23,10.24,10.23,10.24,26000.0,8.653,8.6614,8.653,8.6614,26000.0
2013-03-27 11:40:00,10.24,10.25,10.24,10.24,26000.0,8.6614,8.6699,8.6614,8.6614,26000.0
2013-03-27 11:50:00,10.25,10.25,10.24,10.25,28000.0,8.6699,8.6699,8.6614,8.6699,28000.0
2013-03-27 12:00:00,10.25,10.25,10.25,10.25,5000.0,8.6699,8.6699,8.6699,8.6699,5000.0
2013-03-27 12:10:00,10.25,10.26,10.25,10.25,52000.0,8.6699,8.6783,8.6699,8.6699,52000.0
2013-03-27 12:20:00,10.25,10.26,10.25,10.26,166000.0,8.6699,8.6783,8.6699,8.6783,166000.0
2013-03-27 12:30:00,10.26,10.26,10.25,10.26,139000.0,8.6783,8.6783,8.6699,8.6783,139000.0
2013-03-27 12:40:00,10.26,10.26,10.24,10.24,47000.0,8.6783,8.6783,8.6614,8.6614,47000.0
2013-03-27 12:50:00,10.24,10.26,10.24,10.25,27000.0,8.6614,8.6783,8.6614,8.6699,27000.0
2013-03-27 13:00:00,10.25,10.26,10.25,10.26,53000.0,8.6699,8.6783,8.6699,8.6783,53000.0
2013-03-27 13:10:00,10.26,10.26,10.25,10.26,92000.0,8.6783,8.6783,8.6699,8.6783,92000.0
2013-03-27 13:20:00,10.26,10.27,10.25,10.26,119000.0,8.6783,8.6868,8.6699,8.6783,119000.0
2013-03-27 13:30:00,10.25,10.26,10.25,10.26,46000.0,8.6699,8.6783,8.6699,8.6783,46000.0
2013-03-27 13:40:00,10.25,10.26,10.25,10.26,102000.0,8.6699,8.6783,8.6699,8.6783,102000.0
2013-03-27 13:50:00,10.26,10.27,10.25,10.26,67000.0,8.6783,8.6868,8.6699,8.6783,67000.0
2013-03-27 14:00:00,10.25,10.27,10.25,10.26,131000.0,8.6699,8.6868,8.6699,8.6783,131000.0
2013-03-27 14:10:00,10.26,10.27,10.25,10.26,56000.0,8.6783,8.6868,8.6699,8.6783,56000.0
2013-03-27 14:20:00,10.27,10.27,10.26,10.27,100000.0,8.6868,8.6868,8.6783,8.6868,100000.0
2013-03-27 14:30:00,10.27,10.27,10.26,10.27,82000.0,8.6868,8.6868,8.6783,8.6868,82000.0
2013-03-27 14:40:00,10.27,10.27,10.26,10.27,97000.0,8.6868,8.6868,8.6783,8.6868,97000.0
2013-03-27 14:50:00,10.27,10.27,10.26,10.27,111000.0,8.6868,8.6868,8.6783,8.6868,111000.0
2013-03-27 15:00:00,10.27,10.27,10.27,10.27,98000.0,8.6868,8.6868,8.6868,8.6868,98000.0
2013-03-27 15:10:00,10.27,10.29,10.27,10.28,131000.0,8.6868,8.7037,8.6868,8.6952,131000.0
2013-03-27 15:20:00,10.28,10.3,10.28,10.3,114000.0,8.6952,8.7122,8.6952,8.7122,114000.0
2013-03-27 15:30:00,10.29,10.3,10.29,10.29,127000.0,8.7037,8.7122,8.7037,8.7037,127000.0
2013-03-27 15:40:00,10.29,10.3,10.28,10.3,233000.0,8.7037,8.7122,8.6952,8.7122,233000.0
2013-03-27 15:50:00,10.3,10.32,10.29,10.32,370000.0,8.7122,8.7291,8.7037,8.7291,370000.0
2013-03-28 09:30:00,10.27,10.32,10.27,10.29,184000.0,8.6868,8.7291,8.6868,8.7037,184000.0
2013-03-28 09:40:00,10.31,10.32,10.28,10.3,145000.0,8.7206,8.7291,8.6952,8.7122,145000.0
2013-03-28 09:50:00,10.3,10.34,10.29,10.34,93000.0,8.7122,8.746,8.7037,8.746,93000.0
2013-03-28 10:00:00,10.34,10.37,10.33,10.36,120000.0,8.746,8.7714,8.7375,8.7629,120000.0
2013-03-28 10:10:00,10.36,10.38,10.36,10.38,119000.0,8.7629,8.7798,8.7629,8.7798,119000.0
2013-03-28 10:20:00,10.39,10.4,10.37,10.38,161000.0,8.7883,8.7967,8.7714,8.7798,161000.0
2013-03-28 10:30:00,10.38,10.42,10.38,10.41,113000.0,8.7798,8.8137,8.7798,8.8052,113000.0
2013-03-28 10:40:00,10.4,10.4,10.39,10.4,30000.0,8.7967,8.7967,8.7883,8.7967,30000.0
2013-03-28 10:50:00,10.38,10.39,10.36,10.38,62000.0,8.7798,8.7883,8.7629,8.7798,62000.0
2013-03-28 11:00:00,10.37,10.38,10.37,10.38,46000.0,8.7714,8.7798,8.7714,8.7798,46000.0
2013-03-28 11:10:00,10.38,10.38,10.36,10.38,26000.0,8.7798,8.7798,8.7629,8.7798,26000.0
2013-03-28 11:20:00,10.38,10.4,10.38,10.4,38000.0,8.7798,8.7967,8.7798,8.7967,38000.0
2013-03-28 11:30:00,10.39,10.4,10.38,10.38,20000.0,8.7883,8.7967,8.7798,8.7798,20000.0
2013-03-28 11:40:00,10.38,10.39,10.38,10.38,21000.0,8.7798,8.7883,8.7798,8.7798,21000.0
2013-03-28 11:50:00,10.38,10.39,10.38,10.39,12000.0,8.7798,8.7883,8.7798,8.7883,12000.0
2013-03-28 12:00:00,10.39,10.4,10.39,10.4,22000.0,8.7883,8.7967,8.7883,8.7967,22000.0
2013-03-28 12:10:00,10.4,10.4,10.39,10.39,40000.0,8.7967,8.7967,8.7883,8.7883,40000.0
2013-03-28 12:20:00,10.39,10.39,10.38,10.38,24000.0,8.7883,8.7883,8.7798,8.7798,24000.0
2013-03-28 12:30:00,10.38,10.39,10.37,10.37,100000.0,8.7798,8.7883,8.7714,8.7714,100000.0
2013-03-28 12:40:00,10.37,10.38,10.37,10.38,20000.0,8.7714,8.7798,8.7714,8.7798,20000.0
2013-03-28 12:50:00,10.38,10.38,10.38,10.38,25000.0,8.7798,8.7798,8.7798,8.7798,25000.0
2013-03-28 13:00:00,10.38,10.39,10.37,10.37,34000.0,8.7798,8.7883,8.7714,8.7714,34000.0
2013-03-28 13:10:00,10.37,10.39,10.37,10.39,18000.0,8.7714,8.7883,8.7714,8.7883,18000.0
2013-03-28 13:20:00,10.39,10.39,10.38,10.38,37000.0,8.7883,8.7883,8.7798,8.7798,37000.0
2013-03-28 13:30:00,10.38,10.38,10.37,10.38,18000.0,8.7798,8.7798,8.7714,8.7798,18000.0
2013-03-28 13:40:00,10.38,10.39,10.38,10.38,32000.0,8.7798,8.7883,8.7798,8.7798,32000.0
2013-03-28 13:50:00,10.38,10.38,10.37,10.37,71000.0,8.7798,8.7798,8.7714,8.7714,71000.0
2013-03-28 14:00:00,10.37,10.38,10.36,10.36,75000.0,8.7714,8.7798,8.7629,8.7629,75000.0
2013-03-28 14:10:00,10.36,10.36,10.34,10.36,54000.0,8.7629,8.7629,8.746,8.7629,54000.0
2013-03-28 14:20:00,10.36,10.38,10.36,10.38,17000.0,8.7629,8.7798,8.7629,8.7798,17000.0
2013-03-28 14:30:00,10.37,10.38,10.37,10.38,26000.0,8.7714,8.7798,8.7714,8.7798,26000.0
2013-03-28 14:40:00,10.38,10.39,10.38,10.39,20000.0,8.7798,8.7883,8.7798,8.7883,20000.0
2013-03-28 14:50:00,10.39,10.39,10.37,10.37,64000.0,8.7883,8.7883,8.7714,8.7714,64000.0
2013-03-28 15:00:00,10.37,10.38,10.37,10.38,30000.0,8.7714,8.7798,8.7714,8.7798,30000.0
2013-03-28 15:10:00,10.38,10.38,10.37,10.37,35000.0,8.7798,8.7798,8.7714,8.7714,35000.0
2013-03-28 15:20:00,10.37,10.39,10.37,10.38,73000.0,8.7714,8.7883,8.7714,8.7798,73000.0
2013-03-28 15:30:00,10.38,10.4,10.38,10.4,132000.0,8.7798,8.7967,8.7798,8.7967,132000.0
2013-03-28 15:40:00,10.4,10.41,10.39,10.4,248000.0,8.7967,8.8052,8.7883,8.7967,248000.0
2013-03-28 15:50:00,10.4,10.43,10.4,10.41,597000.0,8.7967,8.8221,8.7967,8.8052,597000.0
2013-04-01 09:30:00,10.4,10.4,10.34,10.35,299000.0,8.7967,8.7967,8.746,8.7545,299000.0
2013-04-01 09:40:00,10.35,10.37,10.33,10.33,100000.0,8.7545,8.7714,8.7375,8.7375,100000.0
2013-04-01 09:50:00,10.33,10.34,10.31,10.32,172000.0,8.7375,8.746,8.7206,8.7291,172000.0
2013-04-01 10:00:00,10.32,10.33,10.29,10.32,182000.0,8.7291,8.7375,8.7037,8.7291,182000.0
2013-04-01 10:10:00,10.31,10.35,10.31,10.31,153000.0,8.7206,8.7545,8.7206,8.7206,153000.0
2013-04-01 10:20:00,10.31,10.36,10.31,10.36,62000.0,8.7206,8.7629,8.7206,8.7629,62000.0
2013-04-01 10:30:00,10.35,10.35,10.33,10.33,27000.0,8.7545,8.7545,8.7375,8.7375,27000.0
2013-04-01 10:40:00,10.32,10.32,10.3,10.3,74000.0,8.7291,8.7291,8.7122,8.7122,74000.0
2013-04-01 10:50:00,10.3,10.32,10.29,10.31,91000.0,8.7122,8.7291,8.7037,8.7206,91000.0
2013-04-01 11:00:00,10.31,10.36,10.29,10.36,83000.0,8.7206,8.7629,8.7037,8.7629,83000.0
2013-04-01 11:10:00,10.35,10.38,10.34,10.34,108000.0,8.7545,8.7798,8.746,8.746,108000.0
2013-04-01 11:20:00,10.35,10.35,10.33,10.34,66000.0,8.7545,8.7545,8.7375,8.746,66000.0
2013-04-01 11:30:00,10.33,10.34,10.33,10.33,31000.0,8.7375,8.746,8.7375,8.7375,31000.0
2013-04-01 11:40:00,10.33,10.33,10.32,10.32,59000.0,8.7375,8.7375,8.7291,8.7291,59000.0
2013-04-01 11:50:00,10.32,10.33,10.3,10.3,53000.0,8.7291,8.7375,8.7122,8.7122,53000.0
2013-04-01 12:00:00,10.3,10.3,10.29,10.3,257000.0,8.7122,8.7122,8.7037,8.7122,257000.0
2013-04-01 12:10:00,10.3,10.3,10.29,10.3,102000.0,8.7122,8.7122,8.7037,8.7122,102000.0
2013-04-01 12:20:00,10.3,10.31,10.29,10.3,121000.0,8.7122,8.7206,8.7037,8.7122,121000.0
2013-04-01 12:30:00,10.3,10.32,10.3,10.32,60000.0,8.7122,8.7291,8.7122,8.7291,60000.0
2013-04-01 12:40:00,10.32,10.33,10.31,10.32,47000.0,8.7291,8.7375,8.7206,8.7291,47000.0
2013-04-01 12:50:00,10.32,10.34,10.32,10.34,74000.0,8.7291,8.746,8.7291,8.746,74000.0
2013-04-01 13:00:00,10.33,10.33,10.32,10.32,19000.0,8.7375,8.7375,8.7291,8.7291,19000.0
2013-04-01 13:10:00,10.32,10.32,10.31,10.31,28000.0,8.7291,8.7291,8.7206,8.7206,28000.0
2013-04-01 13:20:00,10.3,10.31,10.29,10.31,43000.0,8.7122,8.7206,8.7037,8.7206,43000.0
2013-04-01 13:30:00,10.31,10.31,10.3,10.3,49000.0,8.7206,8.7206,8.7122,8.7122,49000.0
2013-04-01 13:40:00,10.3,10.31,10.29,10.29,76000.0,8.7122,8.7206,8.7037,8.7037,76000.0
2013-04-01 13:50:00,10.29,10.3,10.27,10.27,110000.0,8.7037,8.7122,8.6868,8.6868,110000.0
2013-04-01 14:00:00,10.28,10.29,10.26,10.29,48000.0,8.6952,8.7037,8.6783,8.7037,48000.0
2013-04-01 14:10:00,10.29,10.3,10.28,10.28,80000.0,8.7037,8.7122,8.6952,8.6952,80000.0
2013-04-01 14:20:00,10.28,10.29,10.28,10.28,50000.0,8.6952,8.7037,8.6952,8.6952,50000.0
2013-04-01 14:30:00,10.28,10.28,10.26,10.27,67000.0,8.6952,8.6952,8.6783,8.6868,67000.0
2013-04-01 14:40:00,10.27,10.28,10.27,10.27,19000.0,8.6868,8.6952,8.6868,8.6868,19000.0
2013-04-01 14:50:00,10.27,10.28,10.26,10.26,53000.0,8.6868,8.6952,8.6783,8.6783,53000.0
2013-04-01 15:00:00,10.26,10.27,10.25,10.27,111000.0,8.6783,8.6868,8.6699,8.6868,111000.0
2013-04-01 15:10:00,10.26,10.27,10.24,10.24,140000.0,8.6783,8.6868,8.6614,8.6614,140000.0
2013-04-01 15:20:00,10.24,10.25,10.23,10.25,100000.0,8.6614,8.6699,8.653,8.6699,100000.0
2013-04-01 15:30:00,10.25,10.27,10.24,10.26,118000.0,8.6699,8.6868,8.6614,8.6783,118000.0
2013-04-01 15:40:00,10.26,10.27,10.25,10.26,144000.0,8.6783,8.6868,8.6699,8.6783,144000.0
2013-04-01 15:50:00,10.26,10.28,10.26,10.28,319000.0,8.6783,8.6952,8.6783,8.6952,319000.0
2013-04-02 09:30:00,10.3,10.31,10.27,10.27,63000.0,8.7122,8.7206,8.6868,8.6868,63000.0
2013-04-02 09:40:00,10.27,10.3,10.27,10.28,133000.0,8.6868,8.7122,8.6868,8.6952,133000.0
2013-04-02 09:50:00,10.27,10.29,10.27,10.28,44000.0,8.6868,8.7037,8.6868,8.6952,44000.0
2013-04-02 10:00:00,10.29,10.3,10.29,10.3,68000.0,8.7037,8.7122,8.7037,8.7122,68000.0
2013-04-02 10:10:00,10.3,10.3,10.28,10.28,72000.0,8.7122,8.7122,8.6952,8.6952,72000.0
2013-04-02 10:20:00,10.29,10.3,10.28,10.28,43000.0,8.7037,8.7122,8.6952,8.6952,43000.0
2013-04-02 10:30:00,10.27,10.3,10.27,10.3,54000.0,8.6868,8.7122,8.6868,8.7122,54000.0
2013-04-02 10:40:00,10.31,10.31,10.3,10.3,54000.0,8.7206,8.7206,8.7122,8.7122,54000.0
2013-04-02 10:50:00,10.31,10.31,10.3,10.31,32000.0,8.7206,8.7206,8.7122,8.7206,32000.0
2013-04-02 11:00:00,10.3,10.3,10.29,10.29,31000.0,8.7122,8.7122,8.7037,8.7037,31000.0
2013-04-02 11:10:00,10.29,10.29,10.29,10.29,15000.0,8.7037,8.7037,8.7037,8.7037,15000.0
2013-04-02 11:20:00,10.29,10.29,10.28,10.28,35000.0,8.7037,8.7037,8.6952,8.6952,35000.0
2013-04-02 11:30:00,10.28,10.28,10.27,10.27,17000.0,8.6952,8.6952,8.6868,8.6868,17000.0
2013-04-02 11:40:00,10.27,10.27,10.21,10.22,84000.0,8.6868,8.6868,8.636,8.6445,84000.0
2013-04-02 11:50:00,10.21,10.23,10.21,10.22,142000.0,8.636,8.653,8.636,8.6445,142000.0
2013-04-02 12:00:00,10.21,10.22,10.21,10.22,16000.0,8.636,8.6445,8.636,8.6445,16000.0
2013-04-02 12:10:00,10.22,10.24,10.22,10.24,32000.0,8.6445,8.6614,8.6445,8.6614,32000.0
2013-04-02 12:20:00,10.24,10.26,10.24,10.26,54000.0,8.6614,8.6783,8.6614,8.6783,54000.0
2013-04-02 12:30:00,10.26,10.26,10.24,10.26,42000.0,8.6783,8.6783,8.6614,8.6783,42000.0
2013-04-02 12:40:00,10.26,10.26,10.25,10.26,48000.0,8.6783,8.6783,8.6699,8.6783,48000.0
2013-04-02 12:50:00,10.26,10.26,10.25,10.26,9000.0,8.6783,8.6783,8.6699,8.6783,9000.0
2013-04-02 13:00:00,10.26,10.27,10.26,10.26,35000.0,8.6783,8.6868,8.6783,8.6783,35000.0
2013-04-02 13:10:00,10.26,10.28,10.26,10.27,129000.0,8.6783,8.6952,8.6783,8.6868,129000.0
2013-04-02 13:20:00,10.28,10.28,10.27,10.28,14000.0,8.6952,8.6952,8.6868,8.6952,14000.0
2013-04-02 13:30:00,10.28,10.28,10.28,10.28,26000.0,8.6952,8.6952,8.6952,8.6952,26000.0
2013-04-02 13:40:00,10.28,10.29,10.28,10.29,31000.0,8.6952,8.7037,8.6952,8.7037,31000.0
2013-04-02 13:50:00,10.29,10.29,10.28,10.29,29000.0,8.7037,8.7037,8.6952,8.7037,29000.0
2013-04-02 14:00:00,10.29,10.29,10.28,10.29,58000.0,8.7037,8.7037,8.6952,8.7037,58000.0
2013-04-02 14:10:00,10.28,10.29,10.28,10.28,270000.0,8.6952,8.7037,8.6952,8.6952,270000.0
2013-04-02 14:20:00,10.28,10.29,10.28,10.28,70000.0,8.6952,8.7037,8.6952,8.6952,70000.0
2013-04-02 14:30:00,10.28,10.29,10.27,10.28,40000.0,8.6952,8.7037,8.6868,8.6952,40000.0
2013-04-02 14:40:00,10.28,10.28,10.25,10.25,70000.0,8.6952,8.6952,8.6699,8.6699,70000.0
2013-04-02 14:50:00,10.24,10.25,10.23,10.24,31000.0,8.6614,8.6699,8.653,8.6614,31000.0
2013-04-02 15:00:00,10.24,10.24,10.23,10.23,93000.0,8.6614,8.6614,8.653,8.653,93000.0
2013-04-02 15:10:00,10.23,10.24,10.23,10.23,69000.0,8.653,8.6614,8.653,8.653,69000.0
2013-04-02 15:20:00,10.22,10.24,10.22,10.24,81000.0,8.6445,8.6614,8.6445,8.6614,81000.0
2013-04-02 15:30:00,10.23,10.25,10.23,10.24,60000.0,8.653,8.6699,8.653,8.6614,60000.0
2013-04-02 15:40:00,10.24,10.24,10.23,10.23,202000.0,8.6614,8.6614,8.653,8.653,202000.0
2013-04-02 15:50:00,10.23,10.27,10.23,10.26,398000.0,8.653,8.6868,8.653,8.6783,398000.0
2013-04-03 09:30:00,10.25,10.26,10.23,10.24,76000.0,8.6699,8.6783,8.653,8.6614,76000.0
2013-04-03 09:40:00,10.25,10.26,10.21,10.22,92000.0,8.6699,8.6783,8.636,8.6445,92000.0
2013-04-03 09:50:00,10.22,10.24,10.21,10.24,88000.0,8.6445,8.6614,8.636,8.6614,88000.0
2013-04-03 10:00:00,10.24,10.25,10.21,10.23,163000.0,8.6614,8.6699,8.636,8.653,163000.0
2013-04-03 10:10:00,10.23,10.24,10.22,10.24,71000.0,8.653,8.6614,8.6445,8.6614,71000.0
2013-04-03 10:20:00,10.24,10.25,10.22,10.25,91000.0,8.6614,8.6699,8.6445,8.6699,91000.0
2013-04-03 10:30:00,10.24,10.24,10.22,10.23,110000.0,8.6614,8.6614,8.6445,8.653,110000.0
2013-04-03 10:40:00,10.23,10.23,10.22,10.23,66000.0,8.653,8.653,8.6445,8.653,66000.0
2013-04-03 10:50:00,10.22,10.25,10.22,10.22,64000.0,8.6445,8.6699,8.6445,8.6445,64000.0
2013-04-03 11:00:00,10.22,10.23,10.21,10.21,29000.0,8.6445,8.653,8.636,8.636,29000.0
2013-04-03 11:10:00,10.2,10.2,10.18,10.18,64000.0,8.6276,8.6276,8.6107,8.6107,64000.0
2013-04-03 11:20:00,10.18,10.18,10.17,10.17,47000.0,8.6107,8.6107,8.6022,8.6022,47000.0
2013-04-03 11:30:00,10.18,10.18,10.15,10.16,140000.0,8.6107,8.6107,8.5853,8.5937,140000.0
2013-04-03 11:40:00,10.16,10.16,10.14,10.15,49000.0,8.5937,8.5937,8.5768,8.5853,49000.0
2013-04-03 11:50:00,10.15,10.18,10.14,10.17,81000.0,8.5853,8.6107,8.5768,8.6022,81000.0
2013-04-03 12:00:00,10.17,10.18,10.17,10.17,35000.0,8.6022,8.6107,8.6022,8.6022,35000.0
2013-04-03 12:10:00,10.17,10.2,10.17,10.19,38000.0,8.6022,8.6276,8.6022,8.6191,38000.0
2013-04-03 12:20:00,10.19,10.19,10.18,10.18,19000.0,8.6191,8.6191,8.6107,8.6107,19000.0
2013-04-03 12:30:00,10.19,10.2,10.19,10.19,42000.0,8.6191,8.6276,8.6191,8.6191,42000.0
2013-04-03 12:40:00,10.19,10.19,10.16,10.17,61000.0,8.6191,8.6191,8.5937,8.6022,61000.0
2013-04-03 12:50:00,10.17,10.17,10.16,10.16,75000.0,8.6022,8.6022,8.5937,8.5937,75000.0
2013-04-03 13:00:00,10.16,10.17,10.16,10.17,26000.0,8.5937,8.6022,8.5937,8.6022,26000.0
2013-04-03 13:10:00,10.17,10.18,10.16,10.16,62000.0,8.6022,8.6107,8.5937,8.5937,62000.0
2013-04-03 13:20:00,10.16,10.16,10.12,10.12,67000.0,8.5937,8.5937,8.5599,8.5599,67000.0
2013-04-03 13:30:00,10.12,10.13,10.05,10.05,188000.0,8.5599,8.5684,8.5007,8.5007,188000.0
2013-04-03 13:40:00,10.05,10.06,10.03,10.06,72000.0,8.5007,8.5092,8.4838,8.5092,72000.0
2013-04-03 13:50:00,10.06,10.1,10.06,10.09,135000.0,8.5092,8.543,8.5092,8.5345,135000.0
2013-04-03 14:00:00,10.09,10.13,10.09,10.13,150000.0,8.5345,8.5684,8.5345,8.5684,150000.0
2013-04-03 14:10:00,10.13,10.16,10.13,10.16,118000.0,8.5684,8.5937,8.5684,8.5937,118000.0
2013-04-03 14:20:00,10.15,10.17,10.15,10.17,54000.0,8.5853,8.6022,8.5853,8.6022,54000.0
2013-04-03 14:30:00,10.17,10.18,10.16,10.18,61000.0,8.6022,8.6107,8.5937,8.6107,61000.0
2013-04-03 14:40:00,10.18,10.2,10.18,10.19,60000.0,8.6107,8.6276,8.6107,8.6191,60000.0
2013-04-03 14:50:00,10.2,10.2,10.17,10.18,65000.0,8.6276,8.6276,8.6022,8.6107,65000.0
2013-04-03 15:00:00,10.18,10.19,10.17,10.18,76000.0,8.6107,8.6191,8.6022,8.6107,76000.0
2013-04-03 15:10:00,10.18,10.19,10.16,10.17,117000.0,8.6107,8.6191,8.5937,8.6022,117000.0
2013-04-03 15:20:00,10.16,10.17,10.14,10.15,154000.0,8.5937,8.6022,8.5768,8.5853,154000.0
2013-04-03 15:30:00,10.15,10.15,10.13,10.14,443000.0,8.5853,8.5853,8.5684,8.5768,443000.0
2013-04-03 15:40:00,10.14,10.18,10.13,10.17,144000.0,8.5768,8.6107,8.5684,8.6022,144000.0
2013-04-03 15:50:00,10.18,10.19,10.16,10.17,314000.0,8.6107,8.6191,8.5937,8.6022,314000.0
2013-04-04 09:30:00,10.18,10.2,10.15,10.19,48000.0,8.6107,8.6276,8.5853,8.6191,48000.0
2013-04-04 09:40:00,10.18,10.23,10.18,10.21,175000.0,8.6107,8.653,8.6107,8.636,175000.0
2013-04-04 09:50:00,10.21,10.21,10.17,10.2,249000.0,8.636,8.636,8.6022,8.6276,249000.0
2013-04-04 10:00:00,10.2,10.24,10.2,10.23,298000.0,8.6276,8.6614,8.6276,8.653,298000.0
2013-04-04 10:10:00,10.22,10.22,10.18,10.19,69000.0,8.6445,8.6445,8.6107,8.6191,69000.0
2013-04-04 10:20:00,10.18,10.2,10.17,10.2,78000.0,8.6107,8.6276,8.6022,8.6276,78000.0
2013-04-04 10:30:00,10.2,10.2,10.18,10.2,40000.0,8.6276,8.6276,8.6107,8.6276,40000.0
2013-04-04 10:40:00,10.2,10.25,10.2,10.25,66000.0,8.6276,8.6699,8.6276,8.6699,66000.0
2013-04-04 10:50:00,10.26,10.3,10.26,10.28,153000.0,8.6783,8.7122,8.6783,8.6952,153000.0
2013-04-04 11:00:00,10.28,10.28,10.25,10.25,67000.0,8.6952,8.6952,8.6699,8.6699,67000.0
2013-04-04 11:10:00,10.26,10.27,10.26,10.27,49000.0,8.6783,8.6868,8.6783,8.6868,49000.0
2013-04-04 11:20:00,10.27,10.28,10.26,10.28,37000.0,8.6868,8.6952,8.6783,8.6952,37000.0
2013-04-04 11:30:00,10.27,10.27,10.25,10.26,114000.0,8.6868,8.6868,8.6699,8.6783,114000.0
2013-04-04 11:40:00,10.26,10.26,10.22,10.22,536000.0,8.6783,8.6783,8.6445,8.6445,536000.0
2013-04-04 11:50:00,10.22,10.24,10.2,10.23,116000.0,8.6445,8.6614,8.6276,8.653,116000.0
2013-04-04 12:00:00,10.24,10.24,10.22,10.22,54000.0,8.6614,8.6614,8.6445,8.6445,54000.0
2013-04-04 12:10:00,10.22,10.24,10.22,10.24,23000.0,8.6445,8.6614,8.6445,8.6614,23000.0
2013-04-04 12:20:00,10.24,10.25,10.24,10.25,42000.0,8.6614,8.6699,8.6614,8.6699,42000.0
2013-04-04 12:30:00,10.25,10.27,10.25,10.27,44000.0,8.6699,8.6868,8.6699,8.6868,44000.0
2013-04-04 12:40:00,10.26,10.28,10.25,10.27,28000.0,8.6783,8.6952,8.6699,8.6868,28000.0
2013-04-04 12:50:00,10.28,10.28,10.26,10.28,55000.0,8.6952,8.6952,8.6783,8.6952,55000.0
2013-04-04 13:00:00,10.28,10.29,10.28,10.28,5000.0,8.6952,8.7037,8.6952,8.6952,5000.0
2013-04-04 13:10:00,10.28,10.28,10.27,10.27,41000.0,8.6952,8.6952,8.6868,8.6868,41000.0
2013-04-04 13:20:00,10.27,10.27,10.26,10.27,24000.0,8.6868,8.6868,8.6783,8.6868,24000.0
2013-04-04 13:30:00,10.26,10.28,10.26,10.27,43000.0,8.6783,8.6952,8.6783,8.6868,43000.0
2013-04-04 13:40:00,10.27,10.28,10.26,10.27,107000.0,8.6868,8.6952,8.6783,8.6868,107000.0
2013-04-04 13:50:00,10.27,10.28,10.27,10.28,50000.0,8.6868,8.6952,8.6868,8.6952,50000.0
2013-04-04 14:00:00,10.28,10.33,10.27,10.31,137000.0,8.6952,8.7375,8.6868,8.7206,137000.0
2013-04-04 14:10:00,10.31,10.31,10.29,10.3,49000.0,8.7206,8.7206,8.7037,8.7122,49000.0
2013-04-04 14:20:00,10.3,10.34,10.3,10.33,152000.0,8.7122,8.746,8.7122,8.7375,152000.0
2013-04-04 14:30:00,10.33,10.33,10.31,10.32,58000.0,8.7375,8.7375,8.7206,8.7291,58000.0
2013-04-04 14:40:00,10.32,10.33,10.31,10.31,52000.0,8.7291,8.7375,8.7206,8.7206,52000.0
2013-04-04 14:50:00,10.32,10.34,10.31,10.31,77000.0,8.7291,8.746,8.7206,8.7206,77000.0
2013-04-04 15:00:00,10.32,10.32,10.31,10.31,117000.0,8.7291,8.7291,8.7206,8.7206,117000.0
2013-04-04 15:10:00,10.31,10.36,10.31,10.34,154000.0,8.7206,8.7629,8.7206,8.746,154000.0
2013-04-04 15:20:00,10.35,10.35,10.34,10.35,309000.0,8.7545,8.7545,8.746,8.7545,309000.0
2013-04-04 15:30:00,10.35,10.36,10.34,10.35,71000.0,8.7545,8.7629,8.746,8.7545,71000.0
2013-04-04 15:40:00,10.35,10.36,10.34,10.36,164000.0,8.7545,8.7629,8.746,8.7629,164000.0
2013-04-04 15:50:00,10.35,10.37,10.35,10.36,209000.0,8.7545,8.7714,8.7545,8.7629,209000.0
2013-04-05 09:30:00,10.24,10.3,10.1,10.29,126000.0,8.6614,8.7122,8.543,8.7037,126000.0
2013-04-05 09:40:00,10.28,10.32,10.27,10.3,144000.0,8.6952,8.7291,8.6868,8.7122,144000.0
2013-04-05 09:50:00,10.3,10.31,10.29,10.31,129000.0,8.7122,8.7206,8.7037,8.7206,129000.0
2013-04-05 10:00:00,10.3,10.34,10.3,10.33,117000.0,8.7122,8.746,8.7122,8.7375,117000.0
2013-04-05 10:10:00,10.32,10.32,10.29,10.3,89000.0,8.7291,8.7291,8.7037,8.7122,89000.0
2013-04-05 10:20:00,10.3,10.32,10.3,10.31,204000.0,8.7122,8.7291,8.7122,8.7206,204000.0
2013-04-05 10:30:00,10.31,10.32,10.3,10.32,89000.0,8.7206,8.7291,8.7122,8.7291,89000.0
2013-04-05 10:40:00,10.32,10.32,10.3,10.32,67000.0,8.7291,8.7291,8.7122,8.7291,67000.0
2013-04-05 10:50:00,10.32,10.35,10.31,10.34,170000.0,8.7291,8.7545,8.7206,8.746,170000.0
2013-04-05 11:00:00,10.34,10.36,10.34,10.36,78000.0,8.746,8.7629,8.746,8.7629,78000.0
2013-04-05 11:10:00,10.35,10.37,10.34,10.35,208000.0,8.7545,8.7714,8.746,8.7545,208000.0
2013-04-05 11:20:00,10.36,10.36,10.35,10.36,57000.0,8.7629,8.7629,8.7545,8.7629,57000.0
2013-04-05 11:30:00,10.36,10.37,10.34,10.37,76000.0,8.7629,8.7714,8.746,8.7714,76000.0
2013-04-05 11:40:00,10.37,10.39,10.36,10.39,88000.0,8.7714,8.7883,8.7629,8.7883,88000.0
2013-04-05 11:50:00,10.39,10.39,10.37,10.37,34000.0,8.7883,8.7883,8.7714,8.7714,34000.0
2013-04-05 12:00:00,10.37,10.38,10.37,10.38,42000.0,8.7714,8.7798,8.7714,8.7798,42000.0
2013-04-05 12:10:00,10.38,10.39,10.38,10.38,52000.0,8.7798,8.7883,8.7798,8.7798,52000.0
2013-04-05 12:20:00,10.38,10.39,10.36,10.39,77000.0,8.7798,8.7883,8.7629,8.7883,77000.0
2013-04-05 12:30:00,10.39,10.42,10.39,10.41,162000.0,8.7883,8.8137,8.7883,8.8052,162000.0
2013-04-05 12:40:00,10.41,10.42,10.41,10.42,98000.0,8.8052,8.8137,8.8052,8.8137,98000.0
2013-04-05 12:50:00,10.41,10.43,10.41,10.41,117000.0,8.8052,8.8221,8.8052,8.8052,117000.0
2013-04-05 13:00:00,10.41,10.43,10.41,10.42,78000.0,8.8052,8.8221,8.8052,8.8137,78000.0
2013-04-05 13:10:00,10.42,10.43,10.42,10.43,36000.0,8.8137,8.8221,8.8137,8.8221,36000.0
2013-04-05 13:20:00,10.43,10.43,10.42,10.42,64000.0,8.8221,8.8221,8.8137,8.8137,64000.0
2013-04-05 13:30:00,10.42,10.43,10.42,10.43,146000.0,8.8137,8.8221,8.8137,8.8221,146000.0
2013-04-05 13:40:00,10.42,10.47,10.42,10.47,213000.0,8.8137,8.856,8.8137,8.856,213000.0
2013-04-05 13:50:00,10.46,10.47,10.44,10.45,239000.0,8.8475,8.856,8.8306,8.839,239000.0
2013-04-05 14:00:00,10.44,10.45,10.44,10.44,155000.0,8.8306,8.839,8.8306,8.8306,155000.0
2013-04-05 14:10:00,10.44,10.44,10.42,10.42,128000.0,8.8306,8.8306,8.8137,8.8137,128000.0
2013-04-05 14:20:00,10.42,10.45,10.42,10.45,81000.0,8.8137,8.839,8.8137,8.839,81000.0
2013-04-05 14:30:00,10.45,10.6,10.45,10.57,970000.0,8.839,8.9659,8.839,8.9405,970000.0
2013-04-05 14:40:00,10.57,10.57,10.51,10.52,206000.0,8.9405,8.9405,8.8898,8.8982,206000.0
2013-04-05 14:50:00,10.52,10.52,10.49,10.52,288000.0,8.8982,8.8982,8.8729,8.8982,288000.0
2013-04-05 15:00:00,10.51,10.53,10.51,10.51,242000.0,8.8898,8.9067,8.8898,8.8898,242000.0
2013-04-05 15:10:00,10.52,10.56,10.51,10.52,156000.0,8.8982,8.9321,8.8898,8.8982,156000.0
2013-04-05 15:20:00,10.52,10.54,10.51,10.53,176000.0,8.8982,8.9152,8.8898,8.9067,176000.0
2013-04-05 15:30:00,10.52,10.55,10.5,10.54,288000.0,8.8982,8.9236,8.8813,8.9152,288000.0
2013-04-05 15:40:00,10.53,10.59,10.53,10.59,316000.0,8.9067,8.9575,8.9067,8.9575,316000.0
2013-04-05 15:50:00,10.59,10.63,10.58,10.61,1021000.0,8.9575,8.9913,8.949,8.9744,1021000.0
2013-04-08 09:30:00,10.58,10.73,10.58,10.72,982000.0,8.949,9.0759,8.949,9.0674,982000.0
2013-04-08 09:40:00,10.72,10.72,10.65,10.65,489000.0,9.0674,9.0674,9.0082,9.0082,489000.0
2013-04-08 09:50:00,10.64,10.67,10.6,10.64,246000.0,8.9997,9.0251,8.9659,8.9997,246000.0
2013-04-08 10:00:00,10.63,10.69,10.63,10.69,219000.0,8.9913,9.042,8.9913,9.042,219000.0
2013-04-08 10:10:00,10.69,10.69,10.67,10.67,141000.0,9.042,9.042,9.0251,9.0251,141000.0
2013-04-08 10:20:00,10.67,10.68,10.65,10.68,332000.0,9.0251,9.0336,9.0082,9.0336,332000.0
2013-04-08 10:30:00,10.68,10.71,10.68,10.69,292000.0,9.0336,9.059,9.0336,9.042,292000.0
2013-04-08 10:40:00,10.69,10.72,10.68,10.68,418000.0,9.042,9.0674,9.0336,9.0336,418000.0
2013-04-08 10:50:00,10.68,10.72,10.68,10.69,126000.0,9.0336,9.0674,9.0336,9.042,126000.0
2013-04-08 11:00:00,10.69,10.7,10.66,10.67,109000.0,9.042,9.0505,9.0167,9.0251,109000.0
2013-04-08 11:10:00,10.67,10.7,10.67,10.69,98000.0,9.0251,9.0505,9.0251,9.042,98000.0
2013-04-08 11:20:00,10.69,10.74,10.69,10.74,181000.0,9.042,9.0843,9.042,9.0843,181000.0
2013-04-08 11:30:00,10.73,10.74,10.72,10.73,176000.0,9.0759,9.0843,9.0674,9.0759,176000.0
2013-04-08 11:40:00,10.73,10.73,10.71,10.72,214000.0,9.0759,9.0759,9.059,9.0674,214000.0
2013-04-08 11:50:00,10.72,10.74,10.72,10.74,304000.0,9.0674,9.0843,9.0674,9.0843,304000.0
2013-04-08 12:00:00,10.73,10.74,10.73,10.74,229000.0,9.0759,9.0843,9.0759,9.0843,229000.0
2013-04-08 12:10:00,10.74,10.74,10.72,10.73,131000.0,9.0843,9.0843,9.0674,9.0759,131000.0
2013-04-08 12:20:00,10.73,10.74,10.73,10.73,142000.0,9.0759,9.0843,9.0759,9.0759,142000.0
2013-04-08 12:30:00,10.73,10.74,10.73,10.74,194000.0,9.0759,9.0843,9.0759,9.0843,194000.0
2013-04-08 12:40:00,10.74,10.74,10.73,10.74,118000.0,9.0843,9.0843,9.0759,9.0843,118000.0
2013-04-08 12:50:00,10.74,10.8,10.74,10.79,1831000.0,9.0843,9.1351,9.0843,9.1266,1831000.0
2013-04-08 13:00:00,10.78,10.82,10.78,10.8,552000.0,9.1182,9.152,9.1182,9.1351,552000.0
2013-04-08 13:10:00,10.8,10.81,10.77,10.81,181000.0,9.1351,9.1435,9.1097,9.1435,181000.0
2013-04-08 13:20:00,10.8,10.81,10.79,10.8,164000.0,9.1351,9.1435,9.1266,9.1351,164000.0
2013-04-08 13:30:00,10.8,10.8,10.78,10.79,385000.0,9.1351,9.1351,9.1182,9.1266,385000.0
2013-04-08 13:40:00,10.8,10.8,10.77,10.78,492000.0,9.1351,9.1351,9.1097,9.1182,492000.0
2013-04-08 13:50:00,10.78,10.8,10.75,10.8,909000.0,9.1182,9.1351,9.0928,9.1351,909000.0
2013-04-08 14:00:00,10.8,10.86,10.79,10.85,293000.0,9.1351,9.1858,9.1266,9.1774,293000.0
2013-04-08 14:10:00,10.86,10.87,10.8,10.82,137000.0,9.1858,9.1943,9.1351,9.152,137000.0
2013-04-08 14:20:00,10.82,10.82,10.8,10.82,131000.0,9.152,9.152,9.1351,9.152,131000.0
2013-04-08 14:30:00,10.82,10.84,10.8,10.84,129000.0,9.152,9.1689,9.1351,9.1689,129000.0
2013-04-08 14:40:00,10.84,10.85,10.83,10.84,93000.0,9.1689,9.1774,9.1605,9.1689,93000.0
2013-04-08 14:50:00,10.84,10.85,10.82,10.83,222000.0,9.1689,9.1774,9.152,9.1605,222000.0
2013-04-08 15:00:00,10.82,10.85,10.81,10.84,266000.0,9.152,9.1774,9.1435,9.1689,266000.0
2013-04-08 15:10:00,10.83,10.86,10.83,10.85,211000.0,9.1605,9.1858,9.1605,9.1774,211000.0
2013-04-08 15:20:00,10.85,10.86,10.84,10.86,316000.0,9.1774,9.1858,9.1689,9.1858,316000.0
2013-04-08 15:30:00,10.86,10.87,10.85,10.86,452000.0,9.1858,9.1943,9.1774,9.1858,452000.0
2013-04-08 15:40:00,10.85,10.88,10.85,10.87,277000.0,9.1774,9.2027,9.1774,9.1943,277000.0
2013-04-08 15:50:00,10.87,10.87,10.85,10.87,917000.0,9.1943,9.1943,9.1774,9.1943,917000.0
2013-04-09 09:30:00,10.87,10.91,10.85,10.88,356000.0,9.1943,9.2281,9.1774,9.2027,356000.0
2013-04-09 09:40:00,10.89,10.9,10.8,10.8,421000.0,9.2112,9.2197,9.1351,9.1351,421000.0
2013-04-09 09:50:00,10.81,10.81,10.74,10.77,277000.0,9.1435,9.1435,9.0843,9.1097,277000.0
2013-04-09 10:00:00,10.77,10.8,10.76,10.78,147000.0,9.1097,9.1351,9.1012,9.1182,147000.0
2013-04-09 10:10:00,10.78,10.78,10.74,10.76,125000.0,9.1182,9.1182,9.0843,9.1012,125000.0
2013-04-09 10:20:00,10.75,10.76,10.73,10.73,197000.0,9.0928,9.1012,9.0759,9.0759,197000.0
2013-04-09 10:30:00,10.73,10.73,10.65,10.66,170000.0,9.0759,9.0759,9.0082,9.0167,170000.0
2013-04-09 10:40:00,10.66,10.67,10.64,10.65,175000.0,9.0167,9.0251,8.9997,9.0082,175000.0
2013-04-09 10:50:00,10.65,10.69,10.64,10.69,143000.0,9.0082,9.042,8.9997,9.042,143000.0
2013-04-09 11:00:00,10.68,10.71,10.66,10.71,193000.0,9.0336,9.059,9.0167,9.059,193000.0
2013-04-09 11:10:00,10.71,10.73,10.67,10.67,101000.0,9.059,9.0759,9.0251,9.0251,101000.0
2013-04-09 11:20:00,10.67,10.71,10.67,10.71,102000.0,9.0251,9.059,9.0251,9.059,102000.0
2013-04-09 11:30:00,10.7,10.75,10.7,10.72,145000.0,9.0505,9.0928,9.0505,9.0674,145000.0
2013-04-09 11:40:00,10.72,10.75,10.72,10.73,108000.0,9.0674,9.0928,9.0674,9.0759,108000.0
2013-04-09 11:50:00,10.73,10.76,10.73,10.74,101000.0,9.0759,9.1012,9.0759,9.0843,101000.0
2013-04-09 12:00:00,10.74,10.75,10.71,10.71,60000.0,9.0843,9.0928,9.059,9.059,60000.0
2013-04-09 12:10:00,10.71,10.73,10.7,10.73,84000.0,9.059,9.0759,9.0505,9.0759,84000.0
2013-04-09 12:20:00,10.73,10.73,10.72,10.73,28000.0,9.0759,9.0759,9.0674,9.0759,28000.0
2013-04-09 12:30:00,10.73,10.74,10.72,10.72,56000.0,9.0759,9.0843,9.0674,9.0674,56000.0
2013-04-09 12:40:00,10.72,10.75,10.72,10.74,78000.0,9.0674,9.0928,9.0674,9.0843,78000.0
2013-04-09 12:50:00,10.74,10.74,10.72,10.72,30000.0,9.0843,9.0843,9.0674,9.0674,30000.0
2013-04-09 13:00:00,10.72,10.75,10.72,10.73,37000.0,9.0674,9.0928,9.0674,9.0759,37000.0
2013-04-09 13:10:00,10.73,10.75,10.72,10.75,69000.0,9.0759,9.0928,9.0674,9.0928,69000.0
2013-04-09 13:20:00,10.74,10.78,10.74,10.78,60000.0,9.0843,9.1182,9.0843,9.1182,60000.0
2013-04-09 13:30:00,10.78,10.79,10.77,10.78,116000.0,9.1182,9.1266,9.1097,9.1182,116000.0
2013-04-09 13:40:00,10.79,10.79,10.78,10.79,72000.0,9.1266,9.1266,9.1182,9.1266,72000.0
2013-04-09 13:50:00,10.79,10.8,10.78,10.79,176000.0,9.1266,9.1351,9.1182,9.1266,176000.0
2013-04-09 14:00:00,10.79,10.81,10.79,10.81,68000.0,9.1266,9.1435,9.1266,9.1435,68000.0
2013-04-09 14:10:00,10.81,10.85,10.81,10.84,171000.0,9.1435,9.1774,9.1435,9.1689,171000.0
2013-04-09 14:20:00,10.84,10.88,10.84,10.87,210000.0,9.1689,9.2027,9.1689,9.1943,210000.0
2013-04-09 14:30:00,10.87,10.88,10.86,10.87,180000.0,9.1943,9.2027,9.1858,9.1943,180000.0
2013-04-09 14:40:00,10.88,10.89,10.87,10.89,186000.0,9.2027,9.2112,9.1943,9.2112,186000.0
2013-04-09 14:50:00,10.9,10.9,10.88,10.88,121000.0,9.2197,9.2197,9.2027,9.2027,121000.0
2013-04-09 15:00:00,10.88,10.89,10.85,10.85,243000.0,9.2027,9.2112,9.1774,9.1774,243000.0
2013-04-09 15:10:00,10.85,10.85,10.84,10.84,139000.0,9.1774,9.1774,9.1689,9.1689,139000.0
2013-04-09 15:20:00,10.84,10.84,10.82,10.82,217000.0,9.1689,9.1689,9.152,9.152,217000.0
2013-04-09 15:30:00,10.83,10.83,10.8,10.81,211000.0,9.1605,9.1605,9.1351,9.1435,211000.0
2013-04-09 15:40:00,10.81,10.83,10.8,10.83,370000.0,9.1435,9.1605,9.1351,9.1605,370000.0
2013-04-09 15:50:00,10.83,10.86,10.82,10.85,757000.0,9.1605,9.1858,9.152,9.1774,757000.0
2013-04-10 09:30:00,10.89,10.9,10.8,10.89,131000.0,9.2112,9.2197,9.1351,9.2112,131000.0
2013-04-10 09:40:00,10.89,10.9,10.85,10.88,169000.0,9.2112,9.2197,9.1774,9.2027,169000.0
2013-04-10 09:50:00,10.88,10.88,10.84,10.85,236000.0,9.2027,9.2027,9.1689,9.1774,236000.0
2013-04-10 10:00:00,10.86,10.9,10.86,10.9,222000.0,9.1858,9.2197,9.1858,9.2197,222000.0
2013-04-10 10:10:00,10.9,10.92,10.88,10.89,159000.0,9.2197,9.2366,9.2027,9.2112,159000.0
2013-04-10 10:20:00,10.89,10.93,10.89,10.93,196000.0,9.2112,9.245,9.2112,9.245,196000.0
2013-04-10 10:30:00,10.92,10.93,10.91,10.91,109000.0,9.2366,9.245,9.2281,9.2281,109000.0
2013-04-10 10:40:00,10.91,10.95,10.91,10.95,202000.0,9.2281,9.262,9.2281,9.262,202000.0
2013-04-10 10:50:00,10.95,10.96,10.93,10.96,278000.0,9.262,9.2704,9.245,9.2704,278000.0
2013-04-10 11:00:00,10.96,10.97,10.95,10.97,90000.0,9.2704,9.2789,9.262,9.2789,90000.0
2013-04-10 11:10:00,10.97,10.97,10.93,10.95,159000.0,9.2789,9.2789,9.245,9.262,159000.0
2013-04-10 11:20:00,10.95,10.95,10.9,10.91,484000.0,9.262,9.262,9.2197,9.2281,484000.0
2013-04-10 11:30:00,10.91,10.92,10.89,10.92,148000.0,9.2281,9.2366,9.2112,9.2366,148000.0
2013-04-10 11:40:00,10.93,10.95,10.91,10.93,160000.0,9.245,9.262,9.2281,9.245,160000.0
2013-04-10 11:50:00,10.94,10.97,10.94,10.96,70000.0,9.2535,9.2789,9.2535,9.2704,70000.0
2013-04-10 12:00:00,10.96,10.98,10.96,10.96,89000.0,9.2704,9.2873,9.2704,9.2704,89000.0
2013-04-10 12:10:00,10.96,10.96,10.94,10.96,139000.0,9.2704,9.2704,9.2535,9.2704,139000.0
2013-04-10 12:20:00,10.96,10.96,10.94,10.94,66000.0,9.2704,9.2704,9.2535,9.2535,66000.0
2013-04-10 12:30:00,10.94,10.95,10.94,10.95,58000.0,9.2535,9.262,9.2535,9.262,58000.0
2013-04-10 12:40:00,10.95,10.95,10.94,10.95,101000.0,9.262,9.262,9.2535,9.262,101000.0
2013-04-10 12:50:00,10.95,10.96,10.9,10.91,216000.0,9.262,9.2704,9.2197,9.2281,216000.0
2013-04-10 13:00:00,10.9,10.92,10.9,10.91,77000.0,9.2197,9.2366,9.2197,9.2281,77000.0
2013-04-10 13:10:00,10.91,10.91,10.9,10.91,184000.0,9.2281,9.2281,9.2197,9.2281,184000.0
2013-04-10 13:20:00,10.9,10.93,10.9,10.92,275000.0,9.2197,9.245,9.2197,9.2366,275000.0
2013-04-10 13:30:00,10.93,10.94,10.93,10.94,75000.0,9.245,9.2535,9.245,9.2535,75000.0
2013-04-10 13:40:00,10.93,10.94,10.93,10.94,77000.0,9.245,9.2535,9.245,9.2535,77000.0
2013-04-10 13:50:00,10.94,10.95,10.93,10.95,75000.0,9.2535,9.262,9.245,9.262,75000.0
2013-04-10 14:00:00,10.95,10.95,10.92,10.92,182000.0,9.262,9.262,9.2366,9.2366,182000.0
2013-04-10 14:10:00,10.92,10.93,10.89,10.91,131000.0,9.2366,9.245,9.2112,9.2281,131000.0
2013-04-10 14:20:00,10.91,10.91,10.89,10.89,96000.0,9.2281,9.2281,9.2112,9.2112,96000.0
2013-04-10 14:30:00,10.89,10.89,10.87,10.89,137000.0,9.2112,9.2112,9.1943,9.2112,137000.0
2013-04-10 14:40:00,10.89,10.89,10.86,10.86,394000.0,9.2112,9.2112,9.1858,9.1858,394000.0
2013-04-10 14:50:00,10.86,10.87,10.86,10.87,210000.0,9.1858,9.1943,9.1858,9.1943,210000.0
2013-04-10 15:00:00,10.87,10.88,10.86,10.86,161000.0,9.1943,9.2027,9.1858,9.1858,161000.0
2013-04-10 15:10:00,10.86,10.87,10.85,10.85,256000.0,9.1858,9.1943,9.1774,9.1774,256000.0
2013-04-10 15:20:00,10.85,10.87,10.85,10.86,136000.0,9.1774,9.1943,9.1774,9.1858,136000.0
2013-04-10 15:30:00,10.86,10.87,10.85,10.86,140000.0,9.1858,9.1943,9.1774,9.1858,140000.0
2013-04-10 15:40:00,10.86,10.87,10.84,10.85,168000.0,9.1858,9.1943,9.1689,9.1774,168000.0
2013-04-10 15:50:00,10.85,10.87,10.85,10.87,671000.0,9.1774,9.1943,9.1774,9.1943,671000.0
2013-04-11 09:30:00,10.89,10.89,10.77,10.8,566000.0,9.2112,9.2112,9.1097,9.1351,566000.0
2013-04-11 09:40:00,10.8,10.95,10.79,10.92,193000.0,9.1351,9.262,9.1266,9.2366,193000.0
2013-04-11 09:50:00,10.93,10.95,10.89,10.89,131000.0,9.245,9.262,9.2112,9.2112,131000.0
2013-04-11 10:00:00,10.89,10.9,10.85,10.9,634000.0,9.2112,9.2197,9.1774,9.2197,634000.0
2013-04-11 10:10:00,10.9,10.94,10.86,10.87,242000.0,9.2197,9.2535,9.1858,9.1943,242000.0
2013-04-11 10:20:00,10.87,10.88,10.85,10.85,307000.0,9.1943,9.2027,9.1774,9.1774,307000.0
2013-04-11 10:30:00,10.85,10.86,10.8,10.82,707000.0,9.1774,9.1858,9.1351,9.152,707000.0
2013-04-11 10:40:00,10.82,10.83,10.79,10.79,585000.0,9.152,9.1605,9.1266,9.1266,585000.0
2013-04-11 10:50:00,10.79,10.82,10.78,10.8,378000.0,9.1266,9.152,9.1182,9.1351,378000.0
2013-04-11 11:00:00,10.8,10.82,10.8,10.82,228000.0,9.1351,9.152,9.1351,9.152,228000.0
2013-04-11 11:10:00,10.81,10.86,10.8,10.85,168000.0,9.1435,9.1858,9.1351,9.1774,168000.0
2013-04-11 11:20:00,10.86,10.91,10.86,10.9,84000.0,9.1858,9.2281,9.1858,9.2197,84000.0
2013-04-11 11:30:00,10.9,10.93,10.9,10.92,87000.0,9.2197,9.245,9.2197,9.2366,87000.0
2013-04-11 11:40:00,10.92,10.92,10.89,10.9,138000.0,9.2366,9.2366,9.2112,9.2197,138000.0
2013-04-11 11:50:00,10.9,10.9,10.87,10.89,169000.0,9.2197,9.2197,9.1943,9.2112,169000.0
2013-04-11 12:00:00,10.88,10.89,10.87,10.88,85000.0,9.2027,9.2112,9.1943,9.2027,85000.0
2013-04-11 12:10:00,10.88,10.9,10.88,10.9,40000.0,9.2027,9.2197,9.2027,9.2197,40000.0
2013-04-11 12:20:00,10.9,10.9,10.88,10.89,65000.0,9.2197,9.2197,9.2027,9.2112,65000.0
2013-04-11 12:30:00,10.89,10.9,10.89,10.9,61000.0,9.2112,9.2197,9.2112,9.2197,61000.0
2013-04-11 12:40:00,10.9,10.9,10.88,10.89,55000.0,9.2197,9.2197,9.2027,9.2112,55000.0
2013-04-11 12:50:00,10.89,10.9,10.89,10.89,27000.0,9.2112,9.2197,9.2112,9.2112,27000.0
2013-04-11 13:00:00,10.89,10.9,10.89,10.89,72000.0,9.2112,9.2197,9.2112,9.2112,72000.0
2013-04-11 13:10:00,10.89,10.89,10.88,10.89,35000.0,9.2112,9.2112,9.2027,9.2112,35000.0
2013-04-11 13:20:00,10.89,10.9,10.88,10.89,49000.0,9.2112,9.2197,9.2027,9.2112,49000.0
2013-04-11 13:30:00,10.89,10.9,10.89,10.9,110000.0,9.2112,9.2197,9.2112,9.2197,110000.0
2013-04-11 13:40:00,10.9,10.9,10.89,10.9,70000.0,9.2197,9.2197,9.2112,9.2197,70000.0
2013-04-11 13:50:00,10.9,10.91,10.9,10.91,219000.0,9.2197,9.2281,9.2197,9.2281,219000.0
2013-04-11 14:00:00,10.91,10.91,10.9,10.91,200000.0,9.2281,9.2281,9.2197,9.2281,200000.0
2013-04-11 14:10:00,10.91,10.91,10.9,10.91,141000.0,9.2281,9.2281,9.2197,9.2281,141000.0
2013-04-11 14:20:00,10.91,10.92,10.9,10.91,172000.0,9.2281,9.2366,9.2197,9.2281,172000.0
2013-04-11 14:30:00,10.91,10.92,10.9,10.91,126000.0,9.2281,9.2366,9.2197,9.2281,126000.0
2013-04-11 14:40:00,10.91,10.92,10.91,10.91,123000.0,9.2281,9.2366,9.2281,9.2281,123000.0
2013-04-11 14:50:00,10.92,10.92,10.9,10.9,105000.0,9.2366,9.2366,9.2197,9.2197,105000.0
2013-04-11 15:00:00,10.9,10.91,10.89,10.89,139000.0,9.2197,9.2281,9.2112,9.2112,139000.0
2013-04-11 15:10:00,10.89,10.9,10.88,10.88,112000.0,9.2112,9.2197,9.2027,9.2027,112000.0
2013-04-11 15:20:00,10.89,10.89,10.88,10.88,143000.0,9.2112,9.2112,9.2027,9.2027,143000.0
2013-04-11 15:30:00,10.88,10.88,10.87,10.87,104000.0,9.2027,9.2027,9.1943,9.1943,104000.0
2013-04-11 15:40:00,10.86,10.87,10.86,10.86,105000.0,9.1858,9.1943,9.1858,9.1858,105000.0
2013-04-11 15:50:00,10.86,10.87,10.86,10.87,149000.0,9.1858,9.1943,9.1858,9.1943,149000.0
2013-04-12 09:30:00,10.83,10.88,10.83,10.87,98000.0,9.1605,9.2027,9.1605,9.1943,98000.0
2013-04-12 09:40:00,10.89,10.9,10.83,10.87,99000.0,9.2112,9.2197,9.1605,9.1943,99000.0
2013-04-12 09:50:00,10.86,10.87,10.81,10.82,58000.0,9.1858,9.1943,9.1435,9.152,58000.0
2013-04-12 10:00:00,10.8,10.82,10.78,10.8,109000.0,9.1351,9.152,9.1182,9.1351,109000.0
2013-04-12 10:10:00,10.8,10.82,10.8,10.8,144000.0,9.1351,9.152,9.1351,9.1351,144000.0
2013-04-12 10:20:00,10.81,10.81,10.79,10.8,32000.0,9.1435,9.1435,9.1266,9.1351,32000.0
2013-04-12 10:30:00,10.8,10.8,10.78,10.79,77000.0,9.1351,9.1351,9.1182,9.1266,77000.0
2013-04-12 10:40:00,10.79,10.8,10.71,10.72,132000.0,9.1266,9.1351,9.059,9.0674,132000.0
2013-04-12 10:50:00,10.72,10.76,10.72,10.74,131000.0,9.0674,9.1012,9.0674,9.0843,131000.0
2013-04-12 11:00:00,10.74,10.76,10.71,10.71,223000.0,9.0843,9.1012,9.059,9.059,223000.0
2013-04-12 11:10:00,10.72,10.74,10.71,10.72,94000.0,9.0674,9.0843,9.059,9.0674,94000.0
2013-04-12 11:20:00,10.72,10.73,10.7,10.73,53000.0,9.0674,9.0759,9.0505,9.0759,53000.0
2013-04-12 11:30:00,10.73,10.73,10.71,10.71,116000.0,9.0759,9.0759,9.059,9.059,116000.0
2013-04-12 11:40:00,10.71,10.72,10.69,10.71,315000.0,9.059,9.0674,9.042,9.059,315000.0
2013-04-12 11:50:00,10.71,10.75,10.71,10.72,49000.0,9.059,9.0928,9.059,9.0674,49000.0
2013-04-12 12:00:00,10.72,10.74,10.72,10.74,51000.0,9.0674,9.0843,9.0674,9.0843,51000.0
2013-04-12 12:10:00,10.74,10.74,10.73,10.73,94000.0,9.0843,9.0843,9.0759,9.0759,94000.0
2013-04-12 12:20:00,10.73,10.74,10.72,10.73,116000.0,9.0759,9.0843,9.0674,9.0759,116000.0
2013-04-12 12:30:00,10.73,10.74,10.73,10.74,53000.0,9.0759,9.0843,9.0759,9.0843,53000.0
2013-04-12 12:40:00,10.74,10.75,10.7,10.71,95000.0,9.0843,9.0928,9.0505,9.059,95000.0
2013-04-12 12:50:00,10.71,10.72,10.7,10.7,38000.0,9.059,9.0674,9.0505,9.0505,38000.0
2013-04-12 13:00:00,10.7,10.71,10.69,10.7,58000.0,9.0505,9.059,9.042,9.0505,58000.0
2013-04-12 13:10:00,10.71,10.72,10.7,10.7,65000.0,9.059,9.0674,9.0505,9.0505,65000.0
2013-04-12 13:20:00,10.7,10.72,10.7,10.7,206000.0,9.0505,9.0674,9.0505,9.0505,206000.0
2013-04-12 13:30:00,10.71,10.71,10.7,10.7,37000.0,9.059,9.059,9.0505,9.0505,37000.0
2013-04-12 13:40:00,10.7,10.7,10.68,10.69,92000.0,9.0505,9.0505,9.0336,9.042,92000.0
2013-04-12 13:50:00,10.69,10.7,10.68,10.69,60000.0,9.042,9.0505,9.0336,9.042,60000.0
2013-04-12 14:00:00,10.69,10.69,10.67,10.68,177000.0,9.042,9.042,9.0251,9.0336,177000.0
2013-04-12 14:10:00,10.68,10.7,10.68,10.68,75000.0,9.0336,9.0505,9.0336,9.0336,75000.0
2013-04-12 14:20:00,10.68,10.69,10.68,10.68,118000.0,9.0336,9.042,9.0336,9.0336,118000.0
2013-04-12 14:30:00,10.68,10.68,10.65,10.67,210000.0,9.0336,9.0336,9.0082,9.0251,210000.0
2013-04-12 14:40:00,10.67,10.67,10.65,10.65,95000.0,9.0251,9.0251,9.0082,9.0082,95000.0
2013-04-12 14:50:00,10.65,10.66,10.63,10.66,116000.0,9.0082,9.0167,8.9913,9.0167,116000.0
2013-04-12 15:00:00,10.66,10.69,10.66,10.68,149000.0,9.0167,9.042,9.0167,9.0336,149000.0
2013-04-12 15:10:00,10.68,10.7,10.68,10.7,164000.0,9.0336,9.0505,9.0336,9.0505,164000.0
2013-04-12 15:20:00,10.7,10.72,10.69,10.71,155000.0,9.0505,9.0674,9.042,9.059,155000.0
2013-04-12 15:30:00,10.71,10.72,10.7,10.71,166000.0,9.059,9.0674,9.0505,9.059,166000.0
2013-04-12 15:40:00,10.71,10.73,10.71,10.73,165000.0,9.059,9.0759,9.059,9.0759,165000.0
2013-04-12 15:50:00,10.73,10.74,10.72,10.73,321000.0,9.0759,9.0843,9.0674,9.0759,321000.0
2013-04-15 09:30:00,10.67,10.76,10.67,10.76,100000.0,9.0251,9.1012,9.0251,9.1012,100000.0
2013-04-15 09:40:00,10.78,10.78,10.71,10.73,115000.0,9.1182,9.1182,9.059,9.0759,115000.0
2013-04-15 09:50:00,10.73,10.74,10.72,10.72,32000.0,9.0759,9.0843,9.0674,9.0674,32000.0
2013-04-15 10:00:00,10.71,10.71,10.62,10.64,131000.0,9.059,9.059,8.9828,8.9997,131000.0
2013-04-15 10:10:00,10.63,10.65,10.63,10.63,112000.0,8.9913,9.0082,8.9913,8.9913,112000.0
2013-04-15 10:20:00,10.63,10.63,10.56,10.58,319000.0,8.9913,8.9913,8.9321,8.949,319000.0
2013-04-15 10:30:00,10.6,10.62,10.59,10.62,66000.0,8.9659,8.9828,8.9575,8.9828,66000.0
2013-04-15 10:40:00,10.61,10.66,10.61,10.64,73000.0,8.9744,9.0167,8.9744,8.9997,73000.0
2013-04-15 10:50:00,10.63,10.64,10.62,10.63,79000.0,8.9913,8.9997,8.9828,8.9913,79000.0
2013-04-15 11:00:00,10.62,10.62,10.59,10.61,63000.0,8.9828,8.9828,8.9575,8.9744,63000.0
2013-04-15 11:10:00,10.6,10.61,10.58,10.58,58000.0,8.9659,8.9744,8.949,8.949,58000.0
2013-04-15 11:20:00,10.58,10.6,10.57,10.58,47000.0,8.949,8.9659,8.9405,8.949,47000.0
2013-04-15 11:30:00,10.58,10.58,10.57,10.57,35000.0,8.949,8.949,8.9405,8.9405,35000.0
2013-04-15 11:40:00,10.58,10.58,10.55,10.55,71000.0,8.949,8.949,8.9236,8.9236,71000.0
2013-04-15 11:50:00,10.55,10.55,10.51,10.52,76000.0,8.9236,8.9236,8.8898,8.8982,76000.0
2013-04-15 12:00:00,10.53,10.53,10.51,10.53,63000.0,8.9067,8.9067,8.8898,8.9067,63000.0
2013-04-15 12:10:00,10.53,10.53,10.5,10.51,65000.0,8.9067,8.9067,8.8813,8.8898,65000.0
2013-04-15 12:20:00,10.5,10.5,10.45,10.47,124000.0,8.8813,8.8813,8.839,8.856,124000.0
2013-04-15 12:30:00,10.47,10.49,10.45,10.46,80000.0,8.856,8.8729,8.839,8.8475,80000.0
2013-04-15 12:40:00,10.46,10.46,10.42,10.46,127000.0,8.8475,8.8475,8.8137,8.8475,127000.0
2013-04-15 12:50:00,10.46,10.46,10.41,10.42,53000.0,8.8475,8.8475,8.8052,8.8137,53000.0
2013-04-15 13:00:00,10.42,10.47,10.42,10.47,61000.0,8.8137,8.856,8.8137,8.856,61000.0
2013-04-15 13:10:00,10.47,10.5,10.47,10.48,147000.0,8.856,8.8813,8.856,8.8644,147000.0
2013-04-15 13:20:00,10.48,10.5,10.47,10.47,236000.0,8.8644,8.8813,8.856,8.856,236000.0
2013-04-15 13:30:00,10.48,10.52,10.47,10.51,188000.0,8.8644,8.8982,8.856,8.8898,188000.0
2013-04-15 13:40:00,10.51,10.51,10.5,10.5,28000.0,8.8898,8.8898,8.8813,8.8813,28000.0
2013-04-15 13:50:00,10.51,10.53,10.51,10.52,51000.0,8.8898,8.9067,8.8898,8.8982,51000.0
2013-04-15 14:00:00,10.52,10.52,10.48,10.49,91000.0,8.8982,8.8982,8.8644,8.8729,91000.0
2013-04-15 14:10:00,10.5,10.51,10.48,10.5,150000.0,8.8813,8.8898,8.8644,8.8813,150000.0
2013-04-15 14:20:00,10.5,10.51,10.48,10.48,102000.0,8.8813,8.8898,8.8644,8.8644,102000.0
2013-04-15 14:30:00,10.48,10.51,10.48,10.51,92000.0,8.8644,8.8898,8.8644,8.8898,92000.0
2013-04-15 14:40:00,10.5,10.55,10.49,10.54,90000.0,8.8813,8.9236,8.8729,8.9152,90000.0
2013-04-15 14:50:00,10.54,10.55,10.51,10.52,238000.0,8.9152,8.9236,8.8898,8.8982,238000.0
2013-04-15 15:00:00,10.52,10.52,10.47,10.47,178000.0,8.8982,8.8982,8.856,8.856,178000.0
2013-04-15 15:10:00,10.48,10.5,10.46,10.49,132000.0,8.8644,8.8813,8.8475,8.8729,132000.0
2013-04-15 15:20:00,10.49,10.5,10.48,10.48,102000.0,8.8729,8.8813,8.8644,8.8644,102000.0
2013-04-15 15:30:00,10.48,10.49,10.43,10.43,163000.0,8.8644,8.8729,8.8221,8.8221,163000.0
2013-04-15 15:40:00,10.44,10.47,10.43,10.47,145000.0,8.8306,8.856,8.8221,8.856,145000.0
2013-04-15 15:50:00,10.47,10.51,10.47,10.48,322000.0,8.856,8.8898,8.856,8.8644,322000.0
2013-04-16 09:30:00,10.58,10.58,10.45,10.47,182000.0,8.949,8.949,8.839,8.856,182000.0
2013-04-16 09:40:00,10.48,10.48,10.43,10.45,156000.0,8.8644,8.8644,8.8221,8.839,156000.0
2013-04-16 09:50:00,10.45,10.49,10.45,10.48,314000.0,8.839,8.8729,8.839,8.8644,314000.0
2013-04-16 10:00:00,10.48,10.49,10.46,10.49,87000.0,8.8644,8.8729,8.8475,8.8729,87000.0
2013-04-16 10:10:00,10.48,10.48,10.45,10.46,57000.0,8.8644,8.8644,8.839,8.8475,57000.0
2013-04-16 10:20:00,10.45,10.47,10.44,10.45,134000.0,8.839,8.856,8.8306,8.839,134000.0
2013-04-16 10:30:00,10.45,10.46,10.45,10.46,116000.0,8.839,8.8475,8.839,8.8475,116000.0
2013-04-16 10:40:00,10.46,10.48,10.46,10.48,66000.0,8.8475,8.8644,8.8475,8.8644,66000.0
2013-04-16 10:50:00,10.47,10.51,10.47,10.5,61000.0,8.856,8.8898,8.856,8.8813,61000.0
2013-04-16 11:00:00,10.5,10.5,10.49,10.5,41000.0,8.8813,8.8813,8.8729,8.8813,41000.0
2013-04-16 11:10:00,10.5,10.54,10.5,10.53,64000.0,8.8813,8.9152,8.8813,8.9067,64000.0
2013-04-16 11:20:00,10.53,10.53,10.48,10.48,123000.0,8.9067,8.9067,8.8644,8.8644,123000.0
2013-04-16 11:30:00,10.48,10.49,10.48,10.49,22000.0,8.8644,8.8729,8.8644,8.8729,22000.0
2013-04-16 11:40:00,10.49,10.51,10.49,10.5,45000.0,8.8729,8.8898,8.8729,8.8813,45000.0
2013-04-16 11:50:00,10.5,10.53,10.5,10.53,40000.0,8.8813,8.9067,8.8813,8.9067,40000.0
2013-04-16 12:00:00,10.54,10.56,10.53,10.55,101000.0,8.9152,8.9321,8.9067,8.9236,101000.0
2013-04-16 12:10:00,10.56,10.57,10.55,10.57,33000.0,8.9321,8.9405,8.9236,8.9405,33000.0
2013-04-16 12:20:00,10.56,10.56,10.54,10.55,35000.0,8.9321,8.9321,8.9152,8.9236,35000.0
2013-04-16 12:30:00,10.55,10.55,10.54,10.55,106000.0,8.9236,8.9236,8.9152,8.9236,106000.0
2013-04-16 12:40:00,10.55,10.56,10.54,10.55,63000.0,8.9236,8.9321,8.9152,8.9236,63000.0
2013-04-16 12:50:00,10.57,10.59,10.56,10.59,23000.0,8.9405,8.9575,8.9321,8.9575,23000.0
2013-04-16 13:00:00,10.59,10.6,10.57,10.57,119000.0,8.9575,8.9659,8.9405,8.9405,119000.0
2013-04-16 13:10:00,10.57,10.58,10.57,10.58,25000.0,8.9405,8.949,8.9405,8.949,25000.0
2013-04-16 13:20:00,10.59,10.6,10.59,10.59,37000.0,8.9575,8.9659,8.9575,8.9575,37000.0
2013-04-16 13:30:00,10.59,10.59,10.57,10.58,49000.0,8.9575,8.9575,8.9405,8.949,49000.0
2013-04-16 13:40:00,10.58,10.59,10.57,10.58,94000.0,8.949,8.9575,8.9405,8.949,94000.0
2013-04-16 13:50:00,10.58,10.59,10.57,10.59,303000.0,8.949,8.9575,8.9405,8.9575,303000.0
2013-04-16 14:00:00,10.58,10.6,10.58,10.59,21000.0,8.949,8.9659,8.949,8.9575,21000.0
2013-04-16 14:10:00,10.59,10.6,10.58,10.58,44000.0,8.9575,8.9659,8.949,8.949,44000.0
2013-04-16 14:20:00,10.58,10.6,10.58,10.59,49000.0,8.949,8.9659,8.949,8.9575,49000.0
2013-04-16 14:30:00,10.59,10.59,10.57,10.58,33000.0,8.9575,8.9575,8.9405,8.949,33000.0
2013-04-16 14:40:00,10.58,10.59,10.56,10.56,49000.0,8.949,8.9575,8.9321,8.9321,49000.0
2013-04-16 14:50:00,10.57,10.57,10.54,10.54,67000.0,8.9405,8.9405,8.9152,8.9152,67000.0
2013-04-16 15:00:00,10.55,10.56,10.55,10.55,82000.0,8.9236,8.9321,8.9236,8.9236,82000.0
2013-04-16 15:10:00,10.55,10.56,10.53,10.55,139000.0,8.9236,8.9321,8.9067,8.9236,139000.0
2013-04-16 15:20:00,10.55,10.55,10.53,10.53,142000.0,8.9236,8.9236,8.9067,8.9067,142000.0
2013-04-16 15:30:00,10.54,10.55,10.53,10.53,119000.0,8.9152,8.9236,8.9067,8.9067,119000.0
2013-04-16 15:40:00,10.54,10.57,10.53,10.56,176000.0,8.9152,8.9405,8.9067,8.9321,176000.0
2013-04-16 15:50:00,10.57,10.58,10.55,10.57,250000.0,8.9405,8.949,8.9236,8.9405,250000.0
2013-04-17 09:30:00,10.49,10.53,10.44,10.5,124000.0,8.8729,8.9067,8.8306,8.8813,124000.0
2013-04-17 09:40:00,10.5,10.52,10.47,10.49,58000.0,8.8813,8.8982,8.856,8.8729,58000.0
2013-04-17 09:50:00,10.52,10.54,10.5,10.52,58000.0,8.8982,8.9152,8.8813,8.8982,58000.0
2013-04-17 10:00:00,10.51,10.52,10.47,10.48,58000.0,8.8898,8.8982,8.856,8.8644,58000.0
2013-04-17 10:10:00,10.5,10.51,10.48,10.48,194000.0,8.8813,8.8898,8.8644,8.8644,194000.0
2013-04-17 10:20:00,10.48,10.5,10.45,10.49,141000.0,8.8644,8.8813,8.839,8.8729,141000.0
2013-04-17 10:30:00,10.49,10.49,10.45,10.45,118000.0,8.8729,8.8729,8.839,8.839,118000.0
2013-04-17 10:40:00,10.45,10.47,10.44,10.47,52000.0,8.839,8.856,8.8306,8.856,52000.0
2013-04-17 10:50:00,10.46,10.47,10.42,10.42,54000.0,8.8475,8.856,8.8137,8.8137,54000.0
2013-04-17 11:00:00,10.42,10.44,10.41,10.43,102000.0,8.8137,8.8306,8.8052,8.8221,102000.0
2013-04-17 11:10:00,10.43,10.43,10.4,10.4,115000.0,8.8221,8.8221,8.7967,8.7967,115000.0
2013-04-17 11:20:00,10.42,10.44,10.41,10.42,66000.0,8.8137,8.8306,8.8052,8.8137,66000.0
2013-04-17 11:30:00,10.41,10.42,10.38,10.4,65000.0,8.8052,8.8137,8.7798,8.7967,65000.0
2013-04-17 11:40:00,10.41,10.41,10.4,10.4,30000.0,8.8052,8.8052,8.7967,8.7967,30000.0
2013-04-17 11:50:00,10.41,10.43,10.4,10.42,49000.0,8.8052,8.8221,8.7967,8.8137,49000.0
2013-04-17 12:00:00,10.42,10.43,10.38,10.38,68000.0,8.8137,8.8221,8.7798,8.7798,68000.0
2013-04-17 12:10:00,10.4,10.4,10.38,10.39,55000.0,8.7967,8.7967,8.7798,8.7883,55000.0
2013-04-17 12:20:00,10.4,10.4,10.37,10.37,57000.0,8.7967,8.7967,8.7714,8.7714,57000.0
2013-04-17 12:30:00,10.36,10.39,10.36,10.39,48000.0,8.7629,8.7883,8.7629,8.7883,48000.0
2013-04-17 12:40:00,10.39,10.4,10.37,10.38,130000.0,8.7883,8.7967,8.7714,8.7798,130000.0
2013-04-17 12:50:00,10.38,10.4,10.38,10.4,65000.0,8.7798,8.7967,8.7798,8.7967,65000.0
2013-04-17 13:00:00,10.4,10.43,10.4,10.43,108000.0,8.7967,8.8221,8.7967,8.8221,108000.0
2013-04-17 13:10:00,10.42,10.43,10.4,10.41,49000.0,8.8137,8.8221,8.7967,8.8052,49000.0
2013-04-17 13:20:00,10.41,10.43,10.41,10.43,85000.0,8.8052,8.8221,8.8052,8.8221,85000.0
2013-04-17 13:30:00,10.43,10.47,10.43,10.47,130000.0,8.8221,8.856,8.8221,8.856,130000.0
2013-04-17 13:40:00,10.47,10.51,10.47,10.5,86000.0,8.856,8.8898,8.856,8.8813,86000.0
2013-04-17 13:50:00,10.5,10.51,10.49,10.5,80000.0,8.8813,8.8898,8.8729,8.8813,80000.0
2013-04-17 14:00:00,10.5,10.53,10.5,10.52,169000.0,8.8813,8.9067,8.8813,8.8982,169000.0
2013-04-17 14:10:00,10.52,10.52,10.51,10.51,87000.0,8.8982,8.8982,8.8898,8.8898,87000.0
2013-04-17 14:20:00,10.51,10.54,10.5,10.53,76000.0,8.8898,8.9152,8.8813,8.9067,76000.0
2013-04-17 14:30:00,10.54,10.55,10.51,10.51,116000.0,8.9152,8.9236,8.8898,8.8898,116000.0
2013-04-17 14:40:00,10.52,10.52,10.5,10.51,108000.0,8.8982,8.8982,8.8813,8.8898,108000.0
2013-04-17 14:50:00,10.51,10.52,10.5,10.52,196000.0,8.8898,8.8982,8.8813,8.8982,196000.0
2013-04-17 15:00:00,10.53,10.54,10.51,10.53,115000.0,8.9067,8.9152,8.8898,8.9067,115000.0
2013-04-17 15:10:00,10.52,10.56,10.52,10.54,128000.0,8.8982,8.9321,8.8982,8.9152,128000.0
2013-04-17 15:20:00,10.54,10.56,10.53,10.56,254000.0,8.9152,8.9321,8.9067,8.9321,254000.0
2013-04-17 15:30:00,10.56,10.58,10.55,10.57,333000.0,8.9321,8.949,8.9236,8.9405,333000.0
2013-04-17 15:40:00,10.57,10.57,10.54,10.57,471000.0,8.9405,8.9405,8.9152,8.9405,471000.0
2013-04-17 15:50:00,10.57,10.58,10.56,10.56,293000.0,8.9405,8.949,8.9321,8.9321,293000.0
2013-04-18 09:30:00,10.54,10.57,10.47,10.48,115000.0,8.9152,8.9405,8.856,8.8644,115000.0
2013-04-18 09:40:00,10.46,10.48,10.42,10.44,157000.0,8.8475,8.8644,8.8137,8.8306,157000.0
2013-04-18 09:50:00,10.44,10.46,10.37,10.38,179000.0,8.8306,8.8475,8.7714,8.7798,179000.0
2013-04-18 10:00:00,10.39,10.45,10.36,10.37,206000.0,8.7883,8.839,8.7629,8.7714,206000.0
2013-04-18 10:10:00,10.37,10.41,10.36,10.38,135000.0,8.7714,8.8052,8.7629,8.7798,135000.0
2013-04-18 10:20:00,10.38,10.45,10.38,10.45,92000.0,8.7798,8.839,8.7798,8.839,92000.0
2013-04-18 10:30:00,10.46,10.51,10.46,10.51,114000.0,8.8475,8.8898,8.8475,8.8898,114000.0
2013-04-18 10:40:00,10.51,10.56,10.51,10.56,82000.0,8.8898,8.9321,8.8898,8.9321,82000.0
2013-04-18 10:50:00,10.54,10.57,10.53,10.53,70000.0,8.9152,8.9405,8.9067,8.9067,70000.0
2013-04-18 11:00:00,10.53,10.54,10.51,10.53,136000.0,8.9067,8.9152,8.8898,8.9067,136000.0
2013-04-18 11:10:00,10.53,10.54,10.52,10.53,68000.0,8.9067,8.9152,8.8982,8.9067,68000.0
2013-04-18 11:20:00,10.53,10.54,10.49,10.49,133000.0,8.9067,8.9152,8.8729,8.8729,133000.0
2013-04-18 11:30:00,10.49,10.56,10.49,10.53,162000.0,8.8729,8.9321,8.8729,8.9067,162000.0
2013-04-18 11:40:00,10.53,10.55,10.52,10.55,176000.0,8.9067,8.9236,8.8982,8.9236,176000.0
2013-04-18 11:50:00,10.55,10.58,10.53,10.58,296000.0,8.9236,8.949,8.9067,8.949,296000.0
2013-04-18 12:00:00,10.58,10.6,10.57,10.57,429000.0,8.949,8.9659,8.9405,8.9405,429000.0
2013-04-18 12:10:00,10.57,10.62,10.57,10.62,187000.0,8.9405,8.9828,8.9405,8.9828,187000.0
2013-04-18 12:20:00,10.62,10.66,10.61,10.64,271000.0,8.9828,9.0167,8.9744,8.9997,271000.0
2013-04-18 12:30:00,10.64,10.65,10.61,10.62,120000.0,8.9997,9.0082,8.9744,8.9828,120000.0
2013-04-18 12:40:00,10.62,10.64,10.61,10.63,159000.0,8.9828,8.9997,8.9744,8.9913,159000.0
2013-04-18 12:50:00,10.63,10.67,10.63,10.64,140000.0,8.9913,9.0251,8.9913,8.9997,140000.0
2013-04-18 13:00:00,10.65,10.66,10.61,10.66,141000.0,9.0082,9.0167,8.9744,9.0167,141000.0
2013-04-18 13:10:00,10.66,10.66,10.63,10.63,125000.0,9.0167,9.0167,8.9913,8.9913,125000.0
2013-04-18 13:20:00,10.63,10.65,10.63,10.65,97000.0,8.9913,9.0082,8.9913,9.0082,97000.0
2013-04-18 13:30:00,10.65,10.65,10.62,10.63,167000.0,9.0082,9.0082,8.9828,8.9913,167000.0
2013-04-18 13:40:00,10.63,10.65,10.61,10.61,123000.0,8.9913,9.0082,8.9744,8.9744,123000.0
2013-04-18 13:50:00,10.62,10.62,10.6,10.6,173000.0,8.9828,8.9828,8.9659,8.9659,173000.0
2013-04-18 14:00:00,10.61,10.61,10.58,10.59,156000.0,8.9744,8.9744,8.949,8.9575,156000.0
2013-04-18 14:10:00,10.59,10.6,10.57,10.58,116000.0,8.9575,8.9659,8.9405,8.949,116000.0
2013-04-18 14:20:00,10.58,10.61,10.56,10.61,157000.0,8.949,8.9744,8.9321,8.9744,157000.0
2013-04-18 14:30:00,10.6,10.6,10.58,10.58,106000.0,8.9659,8.9659,8.949,8.949,106000.0
2013-04-18 14:40:00,10.58,10.58,10.56,10.58,119000.0,8.949,8.949,8.9321,8.949,119000.0
2013-04-18 14:50:00,10.58,10.58,10.57,10.58,120000.0,8.949,8.949,8.9405,8.949,120000.0
2013-04-18 15:00:00,10.58,10.58,10.55,10.56,175000.0,8.949,8.949,8.9236,8.9321,175000.0
2013-04-18 15:10:00,10.56,10.58,10.55,10.58,205000.0,8.9321,8.949,8.9236,8.949,205000.0
2013-04-18 15:20:00,10.58,10.59,10.56,10.57,200000.0,8.949,8.9575,8.9321,8.9405,200000.0
2013-04-18 15:30:00,10.57,10.61,10.57,10.61,237000.0,8.9405,8.9744,8.9405,8.9744,237000.0
2013-04-18 15:40:00,10.61,10.63,10.6,10.63,429000.0,8.9744,8.9913,8.9659,8.9913,429000.0
2013-04-18 15:50:00,10.63,10.65,10.62,10.63,692000.0,8.9913,9.0082,8.9828,8.9913,692000.0
2013-04-19 09:30:00,10.63,10.69,10.63,10.66,50000.0,8.9913,9.042,8.9913,9.0167,50000.0
2013-04-19 09:40:00,10.66,10.66,10.63,10.64,129000.0,9.0167,9.0167,8.9913,8.9997,129000.0
2013-04-19 09:50:00,10.63,10.7,10.62,10.7,147000.0,8.9913,9.0505,8.9828,9.0505,147000.0
2013-04-19 10:00:00,10.7,10.77,10.7,10.77,234000.0,9.0505,9.1097,9.0505,9.1097,234000.0
2013-04-19 10:10:00,10.77,10.82,10.74,10.81,391000.0,9.1097,9.152,9.0843,9.1435,391000.0
2013-04-19 10:20:00,10.8,10.81,10.75,10.76,55000.0,9.1351,9.1435,9.0928,9.1012,55000.0
2013-04-19 10:30:00,10.77,10.79,10.76,10.77,103000.0,9.1097,9.1266,9.1012,9.1097,103000.0
2013-04-19 10:40:00,10.77,10.79,10.75,10.76,78000.0,9.1097,9.1266,9.0928,9.1012,78000.0
2013-04-19 10:50:00,10.73,10.76,10.72,10.76,69000.0,9.0759,9.1012,9.0674,9.1012,69000.0
2013-04-19 11:00:00,10.75,10.75,10.73,10.75,78000.0,9.0928,9.0928,9.0759,9.0928,78000.0
2013-04-19 11:10:00,10.75,10.78,10.74,10.77,66000.0,9.0928,9.1182,9.0843,9.1097,66000.0
2013-04-19 11:20:00,10.77,10.78,10.76,10.76,41000.0,9.1097,9.1182,9.1012,9.1012,41000.0
2013-04-19 11:30:00,10.77,10.77,10.76,10.77,52000.0,9.1097,9.1097,9.1012,9.1097,52000.0
2013-04-19 11:40:00,10.77,10.77,10.74,10.74,51000.0,9.1097,9.1097,9.0843,9.0843,51000.0
2013-04-19 11:50:00,10.74,10.76,10.74,10.76,42000.0,9.0843,9.1012,9.0843,9.1012,42000.0
2013-04-19 12:00:00,10.76,10.79,10.76,10.78,153000.0,9.1012,9.1266,9.1012,9.1182,153000.0
2013-04-19 12:10:00,10.79,10.79,10.77,10.78,63000.0,9.1266,9.1266,9.1097,9.1182,63000.0
2013-04-19 12:20:00,10.78,10.8,10.78,10.79,57000.0,9.1182,9.1351,9.1182,9.1266,57000.0
2013-04-19 12:30:00,10.79,10.8,10.77,10.78,67000.0,9.1266,9.1351,9.1097,9.1182,67000.0
2013-04-19 12:40:00,10.77,10.78,10.74,10.74,38000.0,9.1097,9.1182,9.0843,9.0843,38000.0
2013-04-19 12:50:00,10.73,10.74,10.73,10.73,44000.0,9.0759,9.0843,9.0759,9.0759,44000.0
2013-04-19 13:00:00,10.73,10.74,10.72,10.72,38000.0,9.0759,9.0843,9.0674,9.0674,38000.0
2013-04-19 13:10:00,10.71,10.73,10.71,10.72,35000.0,9.059,9.0759,9.059,9.0674,35000.0
2013-04-19 13:20:00,10.72,10.75,10.72,10.73,246000.0,9.0674,9.0928,9.0674,9.0759,246000.0
2013-04-19 13:30:00,10.73,10.75,10.73,10.74,63000.0,9.0759,9.0928,9.0759,9.0843,63000.0
2013-04-19 13:40:00,10.74,10.75,10.74,10.74,143000.0,9.0843,9.0928,9.0843,9.0843,143000.0
2013-04-19 13:50:00,10.73,10.76,10.73,10.76,86000.0,9.0759,9.1012,9.0759,9.1012,86000.0
2013-04-19 14:00:00,10.76,10.78,10.75,10.77,78000.0,9.1012,9.1182,9.0928,9.1097,78000.0
2013-04-19 14:10:00,10.77,10.79,10.77,10.78,59000.0,9.1097,9.1266,9.1097,9.1182,59000.0
2013-04-19 14:20:00,10.78,10.8,10.78,10.78,56000.0,9.1182,9.1351,9.1182,9.1182,56000.0
2013-04-19 14:30:00,10.78,10.8,10.78,10.78,52000.0,9.1182,9.1351,9.1182,9.1182,52000.0
2013-04-19 14:40:00,10.78,10.78,10.77,10.78,281000.0,9.1182,9.1182,9.1097,9.1182,281000.0
2013-04-19 14:50:00,10.78,10.79,10.77,10.77,52000.0,9.1182,9.1266,9.1097,9.1097,52000.0
2013-04-19 15:00:00,10.78,10.79,10.76,10.78,98000.0,9.1182,9.1266,9.1012,9.1182,98000.0
2013-04-19 15:10:00,10.78,10.78,10.76,10.77,157000.0,9.1182,9.1182,9.1012,9.1097,157000.0
2013-04-19 15:20:00,10.77,10.78,10.76,10.77,123000.0,9.1097,9.1182,9.1012,9.1097,123000.0
2013-04-19 15:30:00,10.77,10.78,10.76,10.77,111000.0,9.1097,9.1182,9.1012,9.1097,111000.0
2013-04-19 15:40:00,10.77,10.79,10.77,10.78,382000.0,9.1097,9.1266,9.1097,9.1182,382000.0
2013-04-19 15:50:00,10.79,10.81,10.79,10.81,672000.0,9.1266,9.1435,9.1266,9.1435,672000.0
2013-04-22 09:30:00,10.83,10.92,10.81,10.85,483000.0,9.1605,9.2366,9.1435,9.1774,483000.0
2013-04-22 09:40:00,10.86,10.88,10.83,10.87,463000.0,9.1858,9.2027,9.1605,9.1943,463000.0
2013-04-22 09:50:00,10.87,10.96,10.86,10.96,432000.0,9.1943,9.2704,9.1858,9.2704,432000.0
2013-04-22 10:00:00,10.95,10.95,10.88,10.89,118000.0,9.262,9.262,9.2027,9.2112,118000.0
2013-04-22 10:10:00,10.89,10.9,10.85,10.88,139000.0,9.2112,9.2197,9.1774,9.2027,139000.0
2013-04-22 10:20:00,10.88,10.9,10.87,10.9,79000.0,9.2027,9.2197,9.1943,9.2197,79000.0
2013-04-22 10:30:00,10.9,10.9,10.87,10.9,135000.0,9.2197,9.2197,9.1943,9.2197,135000.0
2013-04-22 10:40:00,10.91,10.95,10.89,10.94,65000.0,9.2281,9.262,9.2112,9.2535,65000.0
2013-04-22 10:50:00,10.95,10.95,10.93,10.94,152000.0,9.262,9.262,9.245,9.2535,152000.0
2013-04-22 11:00:00,10.94,10.95,10.92,10.94,269000.0,9.2535,9.262,9.2366,9.2535,269000.0
2013-04-22 11:10:00,10.94,10.95,10.92,10.94,370000.0,9.2535,9.262,9.2366,9.2535,370000.0
2013-04-22 11:20:00,10.94,10.97,10.93,10.97,140000.0,9.2535,9.2789,9.245,9.2789,140000.0
2013-04-22 11:30:00,10.97,10.98,10.96,10.97,121000.0,9.2789,9.2873,9.2704,9.2789,121000.0
2013-04-22 11:40:00,10.97,10.99,10.97,10.97,153000.0,9.2789,9.2958,9.2789,9.2789,153000.0
2013-04-22 11:50:00,10.97,10.99,10.97,10.99,140000.0,9.2789,9.2958,9.2789,9.2958,140000.0
2013-04-22 12:00:00,10.99,11.04,10.98,11.04,368000.0,9.2958,9.3381,9.2873,9.3381,368000.0
2013-04-22 12:10:00,11.04,11.06,11.02,11.04,76000.0,9.3381,9.355,9.3212,9.3381,76000.0
2013-04-22 12:20:00,11.04,11.05,11.02,11.04,221000.0,9.3381,9.3465,9.3212,9.3381,221000.0
2013-04-22 12:30:00,11.04,11.04,11.0,11.03,106000.0,9.3381,9.3381,9.3042,9.3296,106000.0
2013-04-22 12:40:00,11.04,11.04,11.02,11.03,83000.0,9.3381,9.3381,9.3212,9.3296,83000.0
2013-04-22 12:50:00,11.03,11.04,11.02,11.02,61000.0,9.3296,9.3381,9.3212,9.3212,61000.0
2013-04-22 13:00:00,11.02,11.02,10.99,10.99,98000.0,9.3212,9.3212,9.2958,9.2958,98000.0
2013-04-22 13:10:00,10.99,11.0,10.98,11.0,110000.0,9.2958,9.3042,9.2873,9.3042,110000.0
2013-04-22 13:20:00,11.0,11.0,10.97,10.97,157000.0,9.3042,9.3042,9.2789,9.2789,157000.0
2013-04-22 13:30:00,10.97,10.98,10.95,10.96,110000.0,9.2789,9.2873,9.262,9.2704,110000.0
2013-04-22 13:40:00,10.95,10.99,10.95,10.98,78000.0,9.262,9.2958,9.262,9.2873,78000.0
2013-04-22 13:50:00,10.98,11.0,10.97,10.97,69000.0,9.2873,9.3042,9.2789,9.2789,69000.0
2013-04-22 14:00:00,10.97,11.0,10.97,10.98,94000.0,9.2789,9.3042,9.2789,9.2873,94000.0
2013-04-22 14:10:00,10.98,11.02,10.97,11.01,208000.0,9.2873,9.3212,9.2789,9.3127,208000.0
2013-04-22 14:20:00,11.0,11.01,10.98,11.01,280000.0,9.3042,9.3127,9.2873,9.3127,280000.0
2013-04-22 14:30:00,11.01,11.02,10.98,10.99,393000.0,9.3127,9.3212,9.2873,9.2958,393000.0
2013-04-22 14:40:00,10.99,11.0,10.96,10.96,112000.0,9.2958,9.3042,9.2704,9.2704,112000.0
2013-04-22 14:50:00,10.96,10.97,10.96,10.97,181000.0,9.2704,9.2789,9.2704,9.2789,181000.0
2013-04-22 15:00:00,10.97,10.98,10.96,10.96,263000.0,9.2789,9.2873,9.2704,9.2704,263000.0
2013-04-22 15:10:00,10.96,10.97,10.96,10.96,157000.0,9.2704,9.2789,9.2704,9.2704,157000.0
2013-04-22 15:20:00,10.96,10.97,10.96,10.96,180000.0,9.2704,9.2789,9.2704,9.2704,180000.0
2013-04-22 15:30:00,10.96,11.0,10.96,11.0,627000.0,9.2704,9.3042,9.2704,9.3042,627000.0
2013-04-22 15:40:00,11.0,11.0,10.98,11.0,215000.0,9.3042,9.3042,9.2873,9.3042,215000.0
2013-04-22 15:50:00,10.99,10.99,10.96,10.97,655000.0,9.2958,9.2958,9.2704,9.2789,655000.0
2013-04-23 09:30:00,10.91,11.09,10.6,11.09,200000.0,9.2281,9.3804,8.9659,9.3804,200000.0
2013-04-23 09:40:00,11.09,11.1,11.06,11.07,267000.0,9.3804,9.3888,9.355,9.3635,267000.0
2013-04-23 09:50:00,11.07,11.08,11.05,11.06,280000.0,9.3635,9.3719,9.3465,9.355,280000.0
2013-04-23 10:00:00,11.06,11.08,11.06,11.06,46000.0,9.355,9.3719,9.355,9.355,46000.0
2013-04-23 10:10:00,11.06,11.09,11.06,11.07,155000.0,9.355,9.3804,9.355,9.3635,155000.0
2013-04-23 10:20:00,11.07,11.11,11.07,11.1,300000.0,9.3635,9.3973,9.3635,9.3888,300000.0
2013-04-23 10:30:00,11.11,11.16,11.1,11.13,251000.0,9.3973,9.4396,9.3888,9.4142,251000.0
2013-04-23 10:40:00,11.13,11.16,11.12,11.15,167000.0,9.4142,9.4396,9.4057,9.4311,167000.0
2013-04-23 10:50:00,11.15,11.17,11.14,11.17,269000.0,9.4311,9.448,9.4227,9.448,269000.0
2013-04-23 11:00:00,11.17,11.2,11.15,11.19,287000.0,9.448,9.4734,9.4311,9.465,287000.0
2013-04-23 11:10:00,11.19,11.2,11.18,11.19,148000.0,9.465,9.4734,9.4565,9.465,148000.0
2013-04-23 11:20:00,11.19,11.22,11.18,11.22,271000.0,9.465,9.4903,9.4565,9.4903,271000.0
2013-04-23 11:30:00,11.21,11.3,11.21,11.27,2042000.0,9.4819,9.558,9.4819,9.5326,2042000.0
2013-04-23 11:40:00,11.27,11.28,11.23,11.25,161000.0,9.5326,9.5411,9.4988,9.5157,161000.0
2013-04-23 11:50:00,11.24,11.24,11.2,11.23,230000.0,9.5072,9.5072,9.4734,9.4988,230000.0
2013-04-23 12:00:00,11.21,11.23,11.2,11.23,207000.0,9.4819,9.4988,9.4734,9.4988,207000.0
2013-04-23 12:10:00,11.22,11.22,11.16,11.17,94000.0,9.4903,9.4903,9.4396,9.448,94000.0
2013-04-23 12:20:00,11.17,11.21,11.16,11.17,181000.0,9.448,9.4819,9.4396,9.448,181000.0
2013-04-23 12:30:00,11.17,11.21,11.16,11.19,168000.0,9.448,9.4819,9.4396,9.465,168000.0
2013-04-23 12:40:00,11.19,11.19,11.17,11.18,146000.0,9.465,9.465,9.448,9.4565,146000.0
2013-04-23 12:50:00,11.17,11.2,11.17,11.18,104000.0,9.448,9.4734,9.448,9.4565,104000.0
2013-04-23 13:00:00,11.18,11.19,11.12,11.12,132000.0,9.4565,9.465,9.4057,9.4057,132000.0
2013-04-23 13:10:00,11.1,11.21,11.07,11.19,107000.0,9.3888,9.4819,9.3635,9.465,107000.0
2013-04-23 13:20:00,11.2,11.21,11.18,11.2,117000.0,9.4734,9.4819,9.4565,9.4734,117000.0
2013-04-23 13:30:00,11.2,11.2,11.17,11.17,157000.0,9.4734,9.4734,9.448,9.448,157000.0
2013-04-23 13:40:00,11.17,11.18,11.15,11.17,73000.0,9.448,9.4565,9.4311,9.448,73000.0
2013-04-23 13:50:00,11.18,11.2,11.17,11.19,174000.0,9.4565,9.4734,9.448,9.465,174000.0
2013-04-23 14:00:00,11.19,11.2,11.18,11.18,111000.0,9.465,9.4734,9.4565,9.4565,111000.0
2013-04-23 14:10:00,11.19,11.19,11.15,11.15,204000.0,9.465,9.465,9.4311,9.4311,204000.0
2013-04-23 14:20:00,11.15,11.15,11.13,11.13,103000.0,9.4311,9.4311,9.4142,9.4142,103000.0
2013-04-23 14:30:00,11.13,11.15,11.11,11.15,122000.0,9.4142,9.4311,9.3973,9.4311,122000.0
2013-04-23 14:40:00,11.15,11.18,11.15,11.16,234000.0,9.4311,9.4565,9.4311,9.4396,234000.0
2013-04-23 14:50:00,11.16,11.16,11.15,11.15,112000.0,9.4396,9.4396,9.4311,9.4311,112000.0
2013-04-23 15:00:00,11.16,11.16,11.14,11.16,591000.0,9.4396,9.4396,9.4227,9.4396,591000.0
2013-04-23 15:10:00,11.16,11.18,11.15,11.17,316000.0,9.4396,9.4565,9.4311,9.448,316000.0
2013-04-23 15:20:00,11.17,11.17,11.15,11.15,290000.0,9.448,9.448,9.4311,9.4311,290000.0
2013-04-23 15:30:00,11.15,11.16,11.13,11.14,182000.0,9.4311,9.4396,9.4142,9.4227,182000.0
2013-04-23 15:40:00,11.14,11.14,11.11,11.12,531000.0,9.4227,9.4227,9.3973,9.4057,531000.0
2013-04-23 15:50:00,11.12,11.15,11.11,11.12,580000.0,9.4057,9.4311,9.3973,9.4057,580000.0
2013-04-24 09:30:00,11.15,11.25,11.15,11.19,307000.0,9.4311,9.5157,9.4311,9.465,307000.0
2013-04-24 09:40:00,11.18,11.21,11.16,11.2,147000.0,9.4565,9.4819,9.4396,9.4734,147000.0
2013-04-24 09:50:00,11.18,11.22,11.17,11.2,384000.0,9.4565,9.4903,9.448,9.4734,384000.0
2013-04-24 10:00:00,11.2,11.21,11.12,11.12,298000.0,9.4734,9.4819,9.4057,9.4057,298000.0
2013-04-24 10:10:00,11.13,11.19,11.13,11.15,145000.0,9.4142,9.465,9.4142,9.4311,145000.0
2013-04-24 10:20:00,11.15,11.16,11.1,11.15,97000.0,9.4311,9.4396,9.3888,9.4311,97000.0
2013-04-24 10:30:00,11.15,11.16,11.06,11.08,208000.0,9.4311,9.4396,9.355,9.3719,208000.0
2013-04-24 10:40:00,11.12,11.15,11.08,11.14,379000.0,9.4057,9.4311,9.3719,9.4227,379000.0
2013-04-24 10:50:00,11.16,11.19,11.14,11.19,281000.0,9.4396,9.465,9.4227,9.465,281000.0
2013-04-24 11:00:00,11.19,11.24,11.19,11.22,324000.0,9.465,9.5072,9.465,9.4903,324000.0
2013-04-24 11:10:00,11.22,11.22,11.11,11.11,477000.0,9.4903,9.4903,9.3973,9.3973,477000.0
2013-04-24 11:20:00,11.12,11.13,11.1,11.11,133000.0,9.4057,9.4142,9.3888,9.3973,133000.0
2013-04-24 11:30:00,11.11,11.13,11.11,11.12,83000.0,9.3973,9.4142,9.3973,9.4057,83000.0
2013-04-24 11:40:00,11.12,11.17,11.12,11.17,66000.0,9.4057,9.448,9.4057,9.448,66000.0
2013-04-24 11:50:00,11.17,11.18,11.14,11.14,125000.0,9.448,9.4565,9.4227,9.4227,125000.0
2013-04-24 12:00:00,11.13,11.14,11.1,11.12,173000.0,9.4142,9.4227,9.3888,9.4057,173000.0
2013-04-24 12:10:00,11.12,11.13,11.1,11.13,81000.0,9.4057,9.4142,9.3888,9.4142,81000.0
2013-04-24 12:20:00,11.14,11.16,11.13,11.13,91000.0,9.4227,9.4396,9.4142,9.4142,91000.0
2013-04-24 12:30:00,11.12,11.17,11.12,11.13,104000.0,9.4057,9.448,9.4057,9.4142,104000.0
2013-04-24 12:40:00,11.14,11.15,11.14,11.15,75000.0,9.4227,9.4311,9.4227,9.4311,75000.0
2013-04-24 12:50:00,11.14,11.17,11.12,11.17,86000.0,9.4227,9.448,9.4057,9.448,86000.0
2013-04-24 13:00:00,11.17,11.19,11.16,11.17,251000.0,9.448,9.465,9.4396,9.448,251000.0
2013-04-24 13:10:00,11.17,11.19,11.17,11.18,72000.0,9.448,9.465,9.448,9.4565,72000.0
2013-04-24 13:20:00,11.18,11.22,11.17,11.21,85000.0,9.4565,9.4903,9.448,9.4819,85000.0
2013-04-24 13:30:00,11.21,11.22,11.18,11.19,93000.0,9.4819,9.4903,9.4565,9.465,93000.0
2013-04-24 13:40:00,11.19,11.2,11.18,11.2,224000.0,9.465,9.4734,9.4565,9.4734,224000.0
2013-04-24 13:50:00,11.2,11.21,11.19,11.2,307000.0,9.4734,9.4819,9.465,9.4734,307000.0
2013-04-24 14:00:00,11.2,11.21,11.19,11.19,207000.0,9.4734,9.4819,9.465,9.465,207000.0
2013-04-24 14:10:00,11.2,11.23,11.19,11.23,174000.0,9.4734,9.4988,9.465,9.4988,174000.0
2013-04-24 14:20:00,11.23,11.24,11.2,11.22,384000.0,9.4988,9.5072,9.4734,9.4903,384000.0
2013-04-24 14:30:00,11.22,11.24,11.21,11.23,196000.0,9.4903,9.5072,9.4819,9.4988,196000.0
2013-04-24 14:40:00,11.22,11.26,11.22,11.23,119000.0,9.4903,9.5242,9.4903,9.4988,119000.0
2013-04-24 14:50:00,11.24,11.25,11.22,11.22,138000.0,9.5072,9.5157,9.4903,9.4903,138000.0
2013-04-24 15:00:00,11.22,11.22,11.21,11.22,148000.0,9.4903,9.4903,9.4819,9.4903,148000.0
2013-04-24 15:10:00,11.21,11.22,11.2,11.22,92000.0,9.4819,9.4903,9.4734,9.4903,92000.0
2013-04-24 15:20:00,11.21,11.22,11.18,11.19,254000.0,9.4819,9.4903,9.4565,9.465,254000.0
2013-04-24 15:30:00,11.19,11.21,11.19,11.2,199000.0,9.465,9.4819,9.465,9.4734,199000.0
2013-04-24 15:40:00,11.2,11.25,11.2,11.22,491000.0,9.4734,9.5157,9.4734,9.4903,491000.0
2013-04-24 15:50:00,11.21,11.24,11.2,11.2,538000.0,9.4819,9.5072,9.4734,9.4734,538000.0
2013-04-25 09:30:00,10.99,11.03,10.7,10.86,1749000.0,9.2958,9.3296,9.0505,9.1858,1749000.0
2013-04-25 09:40:00,10.84,11.02,10.83,10.98,1525000.0,9.1689,9.3212,9.1605,9.2873,1525000.0
2013-04-25 09:50:00,10.98,11.27,10.98,11.2,1398000.0,9.2873,9.5326,9.2873,9.4734,1398000.0
2013-04-25 10:00:00,11.2,11.24,11.18,11.21,1053000.0,9.4734,9.5072,9.4565,9.4819,1053000.0
2013-04-25 10:10:00,11.21,11.23,11.19,11.22,636000.0,9.4819,9.4988,9.465,9.4903,636000.0
2013-04-25 10:20:00,11.23,11.23,11.18,11.2,691000.0,9.4988,9.4988,9.4565,9.4734,691000.0
2013-04-25 10:30:00,11.21,11.25,11.13,11.19,850000.0,9.4819,9.5157,9.4142,9.465,850000.0
2013-04-25 10:40:00,11.19,11.22,11.16,11.19,965000.0,9.465,9.4903,9.4396,9.465,965000.0
2013-04-25 10:50:00,11.19,11.24,11.18,11.22,737000.0,9.465,9.5072,9.4565,9.4903,737000.0
2013-04-25 11:00:00,11.23,11.24,11.16,11.18,656000.0,9.4988,9.5072,9.4396,9.4565,656000.0
2013-04-25 11:10:00,11.18,11.18,11.1,11.13,429000.0,9.4565,9.4565,9.3888,9.4142,429000.0
2013-04-25 11:20:00,11.14,11.16,11.1,11.11,742000.0,9.4227,9.4396,9.3888,9.3973,742000.0
2013-04-25 11:30:00,11.12,11.12,11.06,11.07,336000.0,9.4057,9.4057,9.355,9.3635,336000.0
2013-04-25 11:40:00,11.06,11.07,11.03,11.05,688000.0,9.355,9.3635,9.3296,9.3465,688000.0
2013-04-25 11:50:00,11.04,11.05,10.98,11.03,444000.0,9.3381,9.3465,9.2873,9.3296,444000.0
2013-04-25 12:00:00,11.04,11.05,11.01,11.02,283000.0,9.3381,9.3465,9.3127,9.3212,283000.0
2013-04-25 12:10:00,11.02,11.02,10.95,10.98,284000.0,9.3212,9.3212,9.262,9.2873,284000.0
2013-04-25 12:20:00,10.98,11.0,10.94,10.98,276000.0,9.2873,9.3042,9.2535,9.2873,276000.0
2013-04-25 12:30:00,11.0,11.02,10.98,11.02,361000.0,9.3042,9.3212,9.2873,9.3212,361000.0
2013-04-25 12:40:00,11.02,11.03,11.0,11.01,190000.0,9.3212,9.3296,9.3042,9.3127,190000.0
2013-04-25 12:50:00,11.01,11.02,11.0,11.01,164000.0,9.3127,9.3212,9.3042,9.3127,164000.0
2013-04-25 13:00:00,11.01,11.01,10.96,10.97,161000.0,9.3127,9.3127,9.2704,9.2789,161000.0
2013-04-25 13:10:00,10.97,11.0,10.92,11.0,286000.0,9.2789,9.3042,9.2366,9.3042,286000.0
2013-04-25 13:20:00,11.01,11.07,10.99,11.05,253000.0,9.3127,9.3635,9.2958,9.3465,253000.0
2013-04-25 13:30:00,11.05,11.09,11.04,11.09,414000.0,9.3465,9.3804,9.3381,9.3804,414000.0
2013-04-25 13:40:00,11.09,11.15,11.07,11.15,505000.0,9.3804,9.4311,9.3635,9.4311,505000.0
2013-04-25 13:50:00,11.15,11.22,11.12,11.22,552000.0,9.4311,9.4903,9.4057,9.4903,552000.0
2013-04-25 14:00:00,11.21,11.25,11.19,11.24,544000.0,9.4819,9.5157,9.465,9.5072,544000.0
2013-04-25 14:10:00,11.24,11.32,11.23,11.31,799000.0,9.5072,9.5749,9.4988,9.5665,799000.0
2013-04-25 14:20:00,11.3,11.32,11.24,11.24,490000.0,9.558,9.5749,9.5072,9.5072,490000.0
2013-04-25 14:30:00,11.24,11.32,11.24,11.31,326000.0,9.5072,9.5749,9.5072,9.5665,326000.0
2013-04-25 14:40:00,11.32,11.32,11.22,11.22,557000.0,9.5749,9.5749,9.4903,9.4903,557000.0
2013-04-25 14:50:00,11.22,11.22,11.18,11.2,597000.0,9.4903,9.4903,9.4565,9.4734,597000.0
2013-04-25 15:00:00,11.21,11.21,11.17,11.21,560000.0,9.4819,9.4819,9.448,9.4819,560000.0
2013-04-25 15:10:00,11.21,11.21,11.09,11.11,788000.0,9.4819,9.4819,9.3804,9.3973,788000.0
2013-04-25 15:20:00,11.11,11.12,11.07,11.1,734000.0,9.3973,9.4057,9.3635,9.3888,734000.0
2013-04-25 15:30:00,11.1,11.14,11.09,11.12,573000.0,9.3888,9.4227,9.3804,9.4057,573000.0
2013-04-25 15:40:00,11.12,11.13,11.09,11.12,645000.0,9.4057,9.4142,9.3804,9.4057,645000.0
2013-04-25 15:50:00,11.12,11.12,11.07,11.08,645000.0,9.4057,9.4057,9.3635,9.3719,645000.0
2013-04-26 09:30:00,11.11,11.13,11.02,11.04,137000.0,9.3973,9.4142,9.3212,9.3381,137000.0
2013-04-26 09:40:00,11.02,11.05,10.99,11.05,145000.0,9.3212,9.3465,9.2958,9.3465,145000.0
2013-04-26 09:50:00,11.05,11.07,10.97,11.01,193000.0,9.3465,9.3635,9.2789,9.3127,193000.0
2013-04-26 10:00:00,11.02,11.07,10.98,10.98,161000.0,9.3212,9.3635,9.2873,9.2873,161000.0
2013-04-26 10:10:00,10.98,10.99,10.92,10.96,171000.0,9.2873,9.2958,9.2366,9.2704,171000.0
2013-04-26 10:20:00,10.96,10.98,10.94,10.96,273000.0,9.2704,9.2873,9.2535,9.2704,273000.0
2013-04-26 10:30:00,10.96,10.98,10.95,10.96,142000.0,9.2704,9.2873,9.262,9.2704,142000.0
2013-04-26 10:40:00,10.96,10.96,10.94,10.95,109000.0,9.2704,9.2704,9.2535,9.262,109000.0
2013-04-26 10:50:00,10.96,10.96,10.9,10.92,203000.0,9.2704,9.2704,9.2197,9.2366,203000.0
2013-04-26 11:00:00,10.92,10.94,10.91,10.91,212000.0,9.2366,9.2535,9.2281,9.2281,212000.0
2013-04-26 11:10:00,10.9,10.95,10.9,10.93,167000.0,9.2197,9.262,9.2197,9.245,167000.0
2013-04-26 11:20:00,10.92,10.96,10.91,10.94,91000.0,9.2366,9.2704,9.2281,9.2535,91000.0
2013-04-26 11:30:00,10.95,10.96,10.91,10.94,187000.0,9.262,9.2704,9.2281,9.2535,187000.0
2013-04-26 11:40:00,10.94,10.95,10.93,10.93,125000.0,9.2535,9.262,9.245,9.245,125000.0
2013-04-26 11:50:00,10.92,10.94,10.91,10.92,75000.0,9.2366,9.2535,9.2281,9.2366,75000.0
2013-04-26 12:00:00,10.92,10.92,10.89,10.91,82000.0,9.2366,9.2366,9.2112,9.2281,82000.0
2013-04-26 12:10:00,10.91,10.91,10.88,10.9,144000.0,9.2281,9.2281,9.2027,9.2197,144000.0
2013-04-26 12:20:00,10.89,10.91,10.88,10.89,71000.0,9.2112,9.2281,9.2027,9.2112,71000.0
2013-04-26 12:30:00,10.88,10.89,10.86,10.87,84000.0,9.2027,9.2112,9.1858,9.1943,84000.0
2013-04-26 12:40:00,10.87,10.88,10.86,10.87,70000.0,9.1943,9.2027,9.1858,9.1943,70000.0
2013-04-26 12:50:00,10.87,10.87,10.83,10.86,116000.0,9.1943,9.1943,9.1605,9.1858,116000.0
2013-04-26 13:00:00,10.86,10.88,10.85,10.88,83000.0,9.1858,9.2027,9.1774,9.2027,83000.0
2013-04-26 13:10:00,10.88,10.89,10.87,10.89,164000.0,9.2027,9.2112,9.1943,9.2112,164000.0
2013-04-26 13:20:00,10.89,10.91,10.88,10.91,221000.0,9.2112,9.2281,9.2027,9.2281,221000.0
2013-04-26 13:30:00,10.91,10.92,10.9,10.9,190000.0,9.2281,9.2366,9.2197,9.2197,190000.0
2013-04-26 13:40:00,10.9,10.94,10.9,10.92,102000.0,9.2197,9.2535,9.2197,9.2366,102000.0
2013-04-26 13:50:00,10.92,10.93,10.92,10.92,178000.0,9.2366,9.245,9.2366,9.2366,178000.0
2013-04-26 14:00:00,10.92,10.94,10.91,10.92,88000.0,9.2366,9.2535,9.2281,9.2366,88000.0
2013-04-26 14:10:00,10.92,10.93,10.9,10.91,115000.0,9.2366,9.245,9.2197,9.2281,115000.0
2013-04-26 14:20:00,10.91,10.91,10.88,10.9,95000.0,9.2281,9.2281,9.2027,9.2197,95000.0
2013-04-26 14:30:00,10.9,10.91,10.89,10.9,67000.0,9.2197,9.2281,9.2112,9.2197,67000.0
2013-04-26 14:40:00,10.9,10.9,10.88,10.9,100000.0,9.2197,9.2197,9.2027,9.2197,100000.0
2013-04-26 14:50:00,10.91,10.91,10.87,10.89,131000.0,9.2281,9.2281,9.1943,9.2112,131000.0
2013-04-26 15:00:00,10.89,10.92,10.89,10.89,185000.0,9.2112,9.2366,9.2112,9.2112,185000.0
2013-04-26 15:10:00,10.89,10.91,10.88,10.91,184000.0,9.2112,9.2281,9.2027,9.2281,184000.0
2013-04-26 15:20:00,10.91,10.93,10.91,10.92,257000.0,9.2281,9.245,9.2281,9.2366,257000.0
2013-04-26 15:30:00,10.92,10.92,10.88,10.89,189000.0,9.2366,9.2366,9.2027,9.2112,189000.0
2013-04-26 15:40:00,10.89,10.89,10.83,10.84,432000.0,9.2112,9.2112,9.1605,9.1689,432000.0
2013-04-26 15:50:00,10.85,10.86,10.82,10.85,810000.0,9.1774,9.1858,9.152,9.1774,810000.0
2013-04-29 09:30:00,10.9,10.9,10.81,10.83,65000.0,9.2197,9.2197,9.1435,9.1605,65000.0
2013-04-29 09:40:00,10.83,10.83,10.76,10.77,154000.0,9.1605,9.1605,9.1012,9.1097,154000.0
2013-04-29 09:50:00,10.78,10.8,10.77,10.79,173000.0,9.1182,9.1351,9.1097,9.1266,173000.0
2013-04-29 10:00:00,10.78,10.81,10.78,10.8,136000.0,9.1182,9.1435,9.1182,9.1351,136000.0
2013-04-29 10:10:00,10.8,10.8,10.76,10.77,153000.0,9.1351,9.1351,9.1012,9.1097,153000.0
2013-04-29 10:20:00,10.77,10.78,10.76,10.78,207000.0,9.1097,9.1182,9.1012,9.1182,207000.0
2013-04-29 10:30:00,10.78,10.78,10.75,10.75,417000.0,9.1182,9.1182,9.0928,9.0928,417000.0
2013-04-29 10:40:00,10.75,10.77,10.73,10.73,160000.0,9.0928,9.1097,9.0759,9.0759,160000.0
2013-04-29 10:50:00,10.74,10.79,10.73,10.78,371000.0,9.0843,9.1266,9.0759,9.1182,371000.0
2013-04-29 11:00:00,10.78,10.79,10.76,10.79,356000.0,9.1182,9.1266,9.1012,9.1266,356000.0
2013-04-29 11:10:00,10.79,10.79,10.74,10.76,204000.0,9.1266,9.1266,9.0843,9.1012,204000.0
2013-04-29 11:20:00,10.76,10.78,10.74,10.75,80000.0,9.1012,9.1182,9.0843,9.0928,80000.0
2013-04-29 11:30:00,10.75,10.75,10.72,10.73,99000.0,9.0928,9.0928,9.0674,9.0759,99000.0
2013-04-29 11:40:00,10.73,10.74,10.72,10.73,79000.0,9.0759,9.0843,9.0674,9.0759,79000.0
2013-04-29 11:50:00,10.73,10.74,10.71,10.71,113000.0,9.0759,9.0843,9.059,9.059,113000.0
2013-04-29 12:00:00,10.71,10.73,10.71,10.71,126000.0,9.059,9.0759,9.059,9.059,126000.0
2013-04-29 12:10:00,10.71,10.77,10.71,10.77,177000.0,9.059,9.1097,9.059,9.1097,177000.0
2013-04-29 12:20:00,10.78,10.81,10.78,10.81,125000.0,9.1182,9.1435,9.1182,9.1435,125000.0
2013-04-29 12:30:00,10.8,10.8,10.78,10.79,82000.0,9.1351,9.1351,9.1182,9.1266,82000.0
2013-04-29 12:40:00,10.79,10.8,10.78,10.79,45000.0,9.1266,9.1351,9.1182,9.1266,45000.0
2013-04-29 12:50:00,10.79,10.79,10.77,10.77,74000.0,9.1266,9.1266,9.1097,9.1097,74000.0
2013-04-29 13:00:00,10.77,10.78,10.76,10.76,87000.0,9.1097,9.1182,9.1012,9.1012,87000.0
2013-04-29 13:10:00,10.77,10.77,10.76,10.77,54000.0,9.1097,9.1097,9.1012,9.1097,54000.0
2013-04-29 13:20:00,10.77,10.79,10.76,10.79,62000.0,9.1097,9.1266,9.1012,9.1266,62000.0
2013-04-29 13:30:00,10.79,10.81,10.79,10.81,43000.0,9.1266,9.1435,9.1266,9.1435,43000.0
2013-04-29 13:40:00,10.8,10.83,10.8,10.83,109000.0,9.1351,9.1605,9.1351,9.1605,109000.0
2013-04-29 13:50:00,10.83,10.84,10.82,10.83,185000.0,9.1605,9.1689,9.152,9.1605,185000.0
2013-04-29 14:00:00,10.83,10.83,10.82,10.83,94000.0,9.1605,9.1605,9.152,9.1605,94000.0
2013-04-29 14:10:00,10.82,10.83,10.78,10.78,178000.0,9.152,9.1605,9.1182,9.1182,178000.0
2013-04-29 14:20:00,10.77,10.8,10.77,10.8,91000.0,9.1097,9.1351,9.1097,9.1351,91000.0
2013-04-29 14:30:00,10.8,10.82,10.79,10.8,115000.0,9.1351,9.152,9.1266,9.1351,115000.0
2013-04-29 14:40:00,10.8,10.8,10.78,10.78,90000.0,9.1351,9.1351,9.1182,9.1182,90000.0
2013-04-29 14:50:00,10.78,10.79,10.76,10.77,58000.0,9.1182,9.1266,9.1012,9.1097,58000.0
2013-04-29 15:00:00,10.77,10.77,10.74,10.75,112000.0,9.1097,9.1097,9.0843,9.0928,112000.0
2013-04-29 15:10:00,10.75,10.76,10.75,10.76,72000.0,9.0928,9.1012,9.0928,9.1012,72000.0
2013-04-29 15:20:00,10.76,10.77,10.75,10.76,100000.0,9.1012,9.1097,9.0928,9.1012,100000.0
2013-04-29 15:30:00,10.76,10.77,10.76,10.76,154000.0,9.1012,9.1097,9.1012,9.1012,154000.0
2013-04-29 15:40:00,10.76,10.76,10.75,10.75,231000.0,9.1012,9.1012,9.0928,9.0928,231000.0
2013-04-29 15:50:00,10.75,10.77,10.74,10.76,674000.0,9.0928,9.1097,9.0843,9.1012,674000.0
2013-04-30 09:30:00,10.77,10.79,10.74,10.74,121000.0,9.1097,9.1266,9.0843,9.0843,121000.0
2013-04-30 09:40:00,10.74,10.78,10.7,10.77,264000.0,9.0843,9.1182,9.0505,9.1097,264000.0
2013-04-30 09:50:00,10.78,10.78,10.71,10.72,348000.0,9.1182,9.1182,9.059,9.0674,348000.0
2013-04-30 10:00:00,10.72,10.75,10.7,10.72,714000.0,9.0674,9.0928,9.0505,9.0674,714000.0
2013-04-30 10:10:00,10.71,10.72,10.69,10.7,306000.0,9.059,9.0674,9.042,9.0505,306000.0
2013-04-30 10:20:00,10.7,10.73,10.7,10.71,55000.0,9.0505,9.0759,9.0505,9.059,55000.0
2013-04-30 10:30:00,10.71,10.75,10.7,10.74,205000.0,9.059,9.0928,9.0505,9.0843,205000.0
2013-04-30 10:40:00,10.74,10.77,10.73,10.77,58000.0,9.0843,9.1097,9.0759,9.1097,58000.0
2013-04-30 10:50:00,10.78,10.79,10.76,10.78,86000.0,9.1182,9.1266,9.1012,9.1182,86000.0
2013-04-30 11:00:00,10.78,10.79,10.77,10.79,120000.0,9.1182,9.1266,9.1097,9.1266,120000.0
2013-04-30 11:10:00,10.79,10.79,10.75,10.75,151000.0,9.1266,9.1266,9.0928,9.0928,151000.0
2013-04-30 11:20:00,10.75,10.76,10.74,10.75,87000.0,9.0928,9.1012,9.0843,9.0928,87000.0
2013-04-30 11:30:00,10.76,10.78,10.75,10.76,58000.0,9.1012,9.1182,9.0928,9.1012,58000.0
2013-04-30 11:40:00,10.77,10.77,10.74,10.75,42000.0,9.1097,9.1097,9.0843,9.0928,42000.0
2013-04-30 11:50:00,10.76,10.77,10.74,10.75,79000.0,9.1012,9.1097,9.0843,9.0928,79000.0
2013-04-30 12:00:00,10.75,10.75,10.74,10.74,76000.0,9.0928,9.0928,9.0843,9.0843,76000.0
2013-04-30 12:10:00,10.74,10.74,10.71,10.72,52000.0,9.0843,9.0843,9.059,9.0674,52000.0
2013-04-30 12:20:00,10.72,10.74,10.72,10.73,49000.0,9.0674,9.0843,9.0674,9.0759,49000.0
2013-04-30 12:30:00,10.73,10.74,10.71,10.72,118000.0,9.0759,9.0843,9.059,9.0674,118000.0
2013-04-30 12:40:00,10.72,10.73,10.72,10.72,113000.0,9.0674,9.0759,9.0674,9.0674,113000.0
2013-04-30 12:50:00,10.73,10.74,10.72,10.73,69000.0,9.0759,9.0843,9.0674,9.0759,69000.0
2013-04-30 13:00:00,10.73,10.73,10.72,10.73,126000.0,9.0759,9.0759,9.0674,9.0759,126000.0
2013-04-30 13:10:00,10.73,10.73,10.69,10.7,387000.0,9.0759,9.0759,9.042,9.0505,387000.0
2013-04-30 13:20:00,10.7,10.71,10.67,10.7,169000.0,9.0505,9.059,9.0251,9.0505,169000.0
2013-04-30 13:30:00,10.7,10.72,10.7,10.72,73000.0,9.0505,9.0674,9.0505,9.0674,73000.0
2013-04-30 13:40:00,10.72,10.72,10.71,10.71,77000.0,9.0674,9.0674,9.059,9.059,77000.0
2013-04-30 13:50:00,10.72,10.72,10.71,10.72,80000.0,9.0674,9.0674,9.059,9.0674,80000.0
2013-04-30 14:00:00,10.72,10.72,10.66,10.66,434000.0,9.0674,9.0674,9.0167,9.0167,434000.0
2013-04-30 14:10:00,10.66,10.68,10.66,10.68,50000.0,9.0167,9.0336,9.0167,9.0336,50000.0
2013-04-30 14:20:00,10.67,10.68,10.66,10.66,104000.0,9.0251,9.0336,9.0167,9.0167,104000.0
2013-04-30 14:30:00,10.66,10.67,10.65,10.65,176000.0,9.0167,9.0251,9.0082,9.0082,176000.0
2013-04-30 14:40:00,10.65,10.66,10.63,10.64,173000.0,9.0082,9.0167,8.9913,8.9997,173000.0
2013-04-30 14:50:00,10.64,10.64,10.61,10.62,368000.0,8.9997,8.9997,8.9744,8.9828,368000.0
2013-04-30 15:00:00,10.63,10.63,10.62,10.62,328000.0,8.9913,8.9913,8.9828,8.9828,328000.0
2013-04-30 15:10:00,10.62,10.64,10.62,10.63,716000.0,8.9828,8.9997,8.9828,8.9913,716000.0
2013-04-30 15:20:00,10.63,10.64,10.63,10.64,309000.0,8.9913,8.9997,8.9913,8.9997,309000.0
2013-04-30 15:30:00,10.64,10.65,10.63,10.64,325000.0,8.9997,9.0082,8.9913,8.9997,325000.0
2013-04-30 15:40:00,10.64,10.65,10.63,10.65,332000.0,8.9997,9.0082,8.9913,9.0082,332000.0
2013-04-30 15:50:00,10.65,10.72,10.65,10.72,1299000.0,9.0082,9.0674,9.0082,9.0674,1299000.0
2013-05-01 09:30:00,10.66,10.74,10.64,10.68,127000.0,9.0167,9.0843,8.9997,9.0336,127000.0
2013-05-01 09:40:00,10.67,10.79,10.65,10.72,83000.0,9.0251,9.1266,9.0082,9.0674,83000.0
2013-05-01 09:50:00,10.75,10.75,10.68,10.68,229000.0,9.0928,9.0928,9.0336,9.0336,229000.0
2013-05-01 10:00:00,10.68,10.72,10.65,10.68,56000.0,9.0336,9.0674,9.0082,9.0336,56000.0
2013-05-01 10:10:00,10.68,10.69,10.66,10.67,133000.0,9.0336,9.042,9.0167,9.0251,133000.0
2013-05-01 10:20:00,10.67,10.69,10.66,10.69,170000.0,9.0251,9.042,9.0167,9.042,170000.0
2013-05-01 10:30:00,10.69,10.7,10.68,10.7,42000.0,9.042,9.0505,9.0336,9.0505,42000.0
2013-05-01 10:40:00,10.7,10.72,10.69,10.7,143000.0,9.0505,9.0674,9.042,9.0505,143000.0
2013-05-01 10:50:00,10.7,10.72,10.7,10.71,71000.0,9.0505,9.0674,9.0505,9.059,71000.0
2013-05-01 11:00:00,10.72,10.72,10.68,10.71,109000.0,9.0674,9.0674,9.0336,9.059,109000.0
2013-05-01 11:10:00,10.7,10.71,10.67,10.67,60000.0,9.0505,9.059,9.0251,9.0251,60000.0
2013-05-01 11:20:00,10.67,10.68,10.66,10.67,89000.0,9.0251,9.0336,9.0167,9.0251,89000.0
2013-05-01 11:30:00,10.67,10.68,10.65,10.65,48000.0,9.0251,9.0336,9.0082,9.0082,48000.0
2013-05-01 11:40:00,10.65,10.65,10.63,10.63,90000.0,9.0082,9.0082,8.9913,8.9913,90000.0
2013-05-01 11:50:00,10.64,10.65,10.63,10.64,150000.0,8.9997,9.0082,8.9913,8.9997,150000.0
2013-05-01 12:00:00,10.65,10.65,10.63,10.64,73000.0,9.0082,9.0082,8.9913,8.9997,73000.0
2013-05-01 12:10:00,10.64,10.65,10.62,10.64,98000.0,8.9997,9.0082,8.9828,8.9997,98000.0
2013-05-01 12:20:00,10.64,10.66,10.63,10.66,139000.0,8.9997,9.0167,8.9913,9.0167,139000.0
2013-05-01 12:30:00,10.66,10.66,10.64,10.64,135000.0,9.0167,9.0167,8.9997,8.9997,135000.0
2013-05-01 12:40:00,10.64,10.65,10.63,10.63,63000.0,8.9997,9.0082,8.9913,8.9913,63000.0
2013-05-01 12:50:00,10.63,10.63,10.62,10.62,70000.0,8.9913,8.9913,8.9828,8.9828,70000.0
2013-05-01 13:00:00,10.62,10.63,10.61,10.61,35000.0,8.9828,8.9913,8.9744,8.9744,35000.0
2013-05-01 13:10:00,10.6,10.61,10.59,10.59,91000.0,8.9659,8.9744,8.9575,8.9575,91000.0
2013-05-01 13:20:00,10.59,10.62,10.59,10.62,102000.0,8.9575,8.9828,8.9575,8.9828,102000.0
2013-05-01 13:30:00,10.63,10.63,10.61,10.61,39000.0,8.9913,8.9913,8.9744,8.9744,39000.0
2013-05-01 13:40:00,10.61,10.61,10.59,10.6,47000.0,8.9744,8.9744,8.9575,8.9659,47000.0
2013-05-01 13:50:00,10.6,10.62,10.6,10.62,28000.0,8.9659,8.9828,8.9659,8.9828,28000.0
2013-05-01 14:00:00,10.62,10.64,10.61,10.64,59000.0,8.9828,8.9997,8.9744,8.9997,59000.0
2013-05-01 14:10:00,10.64,10.64,10.61,10.61,71000.0,8.9997,8.9997,8.9744,8.9744,71000.0
2013-05-01 14:20:00,10.62,10.63,10.6,10.6,122000.0,8.9828,8.9913,8.9659,8.9659,122000.0
2013-05-01 14:30:00,10.61,10.61,10.59,10.6,40000.0,8.9744,8.9744,8.9575,8.9659,40000.0
2013-05-01 14:40:00,10.6,10.6,10.57,10.59,90000.0,8.9659,8.9659,8.9405,8.9575,90000.0
2013-05-01 14:50:00,10.59,10.6,10.58,10.6,91000.0,8.9575,8.9659,8.949,8.9659,91000.0
2013-05-01 15:00:00,10.59,10.6,10.58,10.58,125000.0,8.9575,8.9659,8.949,8.949,125000.0
2013-05-01 15:10:00,10.59,10.6,10.56,10.58,189000.0,8.9575,8.9659,8.9321,8.949,189000.0
2013-05-01 15:20:00,10.58,10.58,10.55,10.56,77000.0,8.949,8.949,8.9236,8.9321,77000.0
2013-05-01 15:30:00,10.56,10.56,10.52,10.52,298000.0,8.9321,8.9321,8.8982,8.8982,298000.0
2013-05-01 15:40:00,10.52,10.55,10.51,10.54,210000.0,8.8982,8.9236,8.8898,8.9152,210000.0
2013-05-01 15:50:00,10.54,10.55,10.53,10.53,213000.0,8.9152,8.9236,8.9067,8.9067,213000.0
2013-05-02 09:30:00,10.73,10.79,10.64,10.79,379000.0,9.0759,9.1266,8.9997,9.1266,379000.0
2013-05-02 09:40:00,10.79,10.84,10.78,10.81,327000.0,9.1266,9.1689,9.1182,9.1435,327000.0
2013-05-02 09:50:00,10.81,10.82,10.79,10.81,103000.0,9.1435,9.152,9.1266,9.1435,103000.0
2013-05-02 10:00:00,10.82,10.84,10.8,10.82,115000.0,9.152,9.1689,9.1351,9.152,115000.0
2013-05-02 10:10:00,10.82,10.87,10.82,10.85,193000.0,9.152,9.1943,9.152,9.1774,193000.0
2013-05-02 10:20:00,10.84,10.85,10.83,10.84,437000.0,9.1689,9.1774,9.1605,9.1689,437000.0
2013-05-02 10:30:00,10.84,10.88,10.84,10.88,112000.0,9.1689,9.2027,9.1689,9.2027,112000.0
2013-05-02 10:40:00,10.88,10.88,10.84,10.85,85000.0,9.2027,9.2027,9.1689,9.1774,85000.0
2013-05-02 10:50:00,10.84,10.85,10.84,10.84,73000.0,9.1689,9.1774,9.1689,9.1689,73000.0
2013-05-02 11:00:00,10.84,10.86,10.84,10.84,67000.0,9.1689,9.1858,9.1689,9.1689,67000.0
2013-05-02 11:10:00,10.85,10.9,10.85,10.89,123000.0,9.1774,9.2197,9.1774,9.2112,123000.0
2013-05-02 11:20:00,10.89,10.9,10.87,10.88,53000.0,9.2112,9.2197,9.1943,9.2027,53000.0
2013-05-02 11:30:00,10.87,10.88,10.85,10.88,76000.0,9.1943,9.2027,9.1774,9.2027,76000.0
2013-05-02 11:40:00,10.88,10.9,10.87,10.89,73000.0,9.2027,9.2197,9.1943,9.2112,73000.0
2013-05-02 11:50:00,10.88,10.89,10.87,10.87,40000.0,9.2027,9.2112,9.1943,9.1943,40000.0
2013-05-02 12:00:00,10.88,10.9,10.86,10.87,103000.0,9.2027,9.2197,9.1858,9.1943,103000.0
2013-05-02 12:10:00,10.87,10.88,10.86,10.88,87000.0,9.1943,9.2027,9.1858,9.2027,87000.0
2013-05-02 12:20:00,10.87,10.88,10.86,10.87,113000.0,9.1943,9.2027,9.1858,9.1943,113000.0
2013-05-02 12:30:00,10.87,10.89,10.87,10.88,63000.0,9.1943,9.2112,9.1943,9.2027,63000.0
2013-05-02 12:40:00,10.88,10.89,10.87,10.89,171000.0,9.2027,9.2112,9.1943,9.2112,171000.0
2013-05-02 12:50:00,10.89,10.9,10.89,10.9,39000.0,9.2112,9.2197,9.2112,9.2197,39000.0
2013-05-02 13:00:00,10.89,10.9,10.88,10.88,54000.0,9.2112,9.2197,9.2027,9.2027,54000.0
2013-05-02 13:10:00,10.88,10.88,10.86,10.88,63000.0,9.2027,9.2027,9.1858,9.2027,63000.0
2013-05-02 13:20:00,10.88,10.89,10.88,10.88,54000.0,9.2027,9.2112,9.2027,9.2027,54000.0
2013-05-02 13:30:00,10.88,10.9,10.87,10.89,118000.0,9.2027,9.2197,9.1943,9.2112,118000.0
2013-05-02 13:40:00,10.89,10.89,10.87,10.87,25000.0,9.2112,9.2112,9.1943,9.1943,25000.0
2013-05-02 13:50:00,10.87,10.89,10.87,10.88,48000.0,9.1943,9.2112,9.1943,9.2027,48000.0
2013-05-02 14:00:00,10.88,10.88,10.87,10.88,35000.0,9.2027,9.2027,9.1943,9.2027,35000.0
2013-05-02 14:10:00,10.88,10.88,10.85,10.86,62000.0,9.2027,9.2027,9.1774,9.1858,62000.0
2013-05-02 14:20:00,10.86,10.86,10.85,10.86,44000.0,9.1858,9.1858,9.1774,9.1858,44000.0
2013-05-02 14:30:00,10.85,10.88,10.85,10.88,74000.0,9.1774,9.2027,9.1774,9.2027,74000.0
2013-05-02 14:40:00,10.88,10.88,10.86,10.87,31000.0,9.2027,9.2027,9.1858,9.1943,31000.0
2013-05-02 14:50:00,10.87,10.87,10.85,10.86,84000.0,9.1943,9.1943,9.1774,9.1858,84000.0
2013-05-02 15:00:00,10.86,10.86,10.84,10.85,86000.0,9.1858,9.1858,9.1689,9.1774,86000.0
2013-05-02 15:10:00,10.85,10.86,10.84,10.84,100000.0,9.1774,9.1858,9.1689,9.1689,100000.0
2013-05-02 15:20:00,10.85,10.85,10.84,10.84,147000.0,9.1774,9.1774,9.1689,9.1689,147000.0
2013-05-02 15:30:00,10.84,10.86,10.84,10.84,175000.0,9.1689,9.1858,9.1689,9.1689,175000.0
2013-05-02 15:40:00,10.84,10.84,10.83,10.83,188000.0,9.1689,9.1689,9.1605,9.1605,188000.0
2013-05-02 15:50:00,10.83,10.84,10.82,10.84,368000.0,9.1605,9.1689,9.152,9.1689,368000.0
2013-05-03 09:30:00,11.04,11.11,10.97,11.1,374000.0,9.3381,9.3973,9.2789,9.3888,374000.0
2013-05-03 09:40:00,11.08,11.09,11.04,11.07,433000.0,9.3719,9.3804,9.3381,9.3635,433000.0
2013-05-03 09:50:00,11.07,11.1,11.02,11.02,213000.0,9.3635,9.3888,9.3212,9.3212,213000.0
2013-05-03 10:00:00,11.03,11.04,11.01,11.02,115000.0,9.3296,9.3381,9.3127,9.3212,115000.0
2013-05-03 10:10:00,11.02,11.03,11.0,11.01,153000.0,9.3212,9.3296,9.3042,9.3127,153000.0
2013-05-03 10:20:00,11.01,11.06,11.01,11.05,99000.0,9.3127,9.355,9.3127,9.3465,99000.0
2013-05-03 10:30:00,11.05,11.06,11.02,11.03,99000.0,9.3465,9.355,9.3212,9.3296,99000.0
2013-05-03 10:40:00,11.03,11.04,11.01,11.01,73000.0,9.3296,9.3381,9.3127,9.3127,73000.0
2013-05-03 10:50:00,11.01,11.02,11.0,11.0,47000.0,9.3127,9.3212,9.3042,9.3042,47000.0
2013-05-03 11:00:00,11.01,11.02,11.01,11.01,47000.0,9.3127,9.3212,9.3127,9.3127,47000.0
2013-05-03 11:10:00,11.01,11.02,11.0,11.01,76000.0,9.3127,9.3212,9.3042,9.3127,76000.0
2013-05-03 11:20:00,11.01,11.03,11.01,11.01,48000.0,9.3127,9.3296,9.3127,9.3127,48000.0
2013-05-03 11:30:00,11.01,11.02,10.99,10.99,92000.0,9.3127,9.3212,9.2958,9.2958,92000.0
2013-05-03 11:40:00,10.99,11.0,10.97,10.98,77000.0,9.2958,9.3042,9.2789,9.2873,77000.0
2013-05-03 11:50:00,10.98,11.02,10.97,11.0,1624000.0,9.2873,9.3212,9.2789,9.3042,1624000.0
2013-05-03 12:00:00,11.0,11.03,11.0,11.01,45000.0,9.3042,9.3296,9.3042,9.3127,45000.0
2013-05-03 12:10:00,11.02,11.02,11.01,11.02,11000.0,9.3212,9.3212,9.3127,9.3212,11000.0
2013-05-03 12:20:00,11.03,11.03,11.02,11.02,30000.0,9.3296,9.3296,9.3212,9.3212,30000.0
2013-05-03 12:30:00,11.02,11.02,11.0,11.01,28000.0,9.3212,9.3212,9.3042,9.3127,28000.0
2013-05-03 12:40:00,11.01,11.01,11.0,11.0,38000.0,9.3127,9.3127,9.3042,9.3042,38000.0
2013-05-03 12:50:00,11.01,11.01,10.98,10.99,64000.0,9.3127,9.3127,9.2873,9.2958,64000.0
2013-05-03 13:00:00,11.0,11.01,10.99,10.99,53000.0,9.3042,9.3127,9.2958,9.2958,53000.0
2013-05-03 13:10:00,10.99,11.0,10.99,11.0,61000.0,9.2958,9.3042,9.2958,9.3042,61000.0
2013-05-03 13:20:00,11.0,11.01,11.0,11.0,57000.0,9.3042,9.3127,9.3042,9.3042,57000.0
2013-05-03 13:30:00,11.0,11.01,10.98,10.99,61000.0,9.3042,9.3127,9.2873,9.2958,61000.0
2013-05-03 13:40:00,10.99,11.01,10.99,11.01,45000.0,9.2958,9.3127,9.2958,9.3127,45000.0
2013-05-03 13:50:00,11.01,11.01,11.0,11.0,57000.0,9.3127,9.3127,9.3042,9.3042,57000.0
2013-05-03 14:00:00,11.0,11.01,10.99,10.99,67000.0,9.3042,9.3127,9.2958,9.2958,67000.0
2013-05-03 14:10:00,10.99,11.01,10.99,11.01,118000.0,9.2958,9.3127,9.2958,9.3127,118000.0
2013-05-03 14:20:00,11.01,11.04,11.01,11.04,90000.0,9.3127,9.3381,9.3127,9.3381,90000.0
2013-05-03 14:30:00,11.04,11.05,11.04,11.04,72000.0,9.3381,9.3465,9.3381,9.3381,72000.0
2013-05-03 14:40:00,11.03,11.03,11.01,11.02,67000.0,9.3296,9.3296,9.3127,9.3212,67000.0
2013-05-03 14:50:00,11.02,11.03,11.02,11.03,154000.0,9.3212,9.3296,9.3212,9.3296,154000.0
2013-05-03 15:00:00,11.03,11.03,11.02,11.02,261000.0,9.3296,9.3296,9.3212,9.3212,261000.0
2013-05-03 15:10:00,11.02,11.05,11.02,11.04,139000.0,9.3212,9.3465,9.3212,9.3381,139000.0
2013-05-03 15:20:00,11.04,11.05,11.03,11.05,111000.0,9.3381,9.3465,9.3296,9.3465,111000.0
2013-05-03 15:30:00,11.04,11.07,11.04,11.07,260000.0,9.3381,9.3635,9.3381,9.3635,260000.0
2013-05-03 15:40:00,11.07,11.09,11.06,11.09,335000.0,9.3635,9.3804,9.355,9.3804,335000.0
2013-05-03 15:50:00,11.09,11.09,11.07,11.08,621000.0,9.3804,9.3804,9.3635,9.3719,621000.0
2013-05-06 09:30:00,11.11,11.17,11.1,11.14,269000.0,9.3973,9.448,9.3888,9.4227,269000.0
2013-05-06 09:40:00,11.14,11.19,11.11,11.15,221000.0,9.4227,9.465,9.3973,9.4311,221000.0
2013-05-06 09:50:00,11.13,11.13,11.1,11.12,96000.0,9.4142,9.4142,9.3888,9.4057,96000.0
2013-05-06 10:00:00,11.13,11.17,11.12,11.17,59000.0,9.4142,9.448,9.4057,9.448,59000.0
2013-05-06 10:10:00,11.17,11.17,11.13,11.14,77000.0,9.448,9.448,9.4142,9.4227,77000.0
2013-05-06 10:20:00,11.14,11.15,11.13,11.14,55000.0,9.4227,9.4311,9.4142,9.4227,55000.0
2013-05-06 10:30:00,11.14,11.17,11.14,11.17,81000.0,9.4227,9.448,9.4227,9.448,81000.0
2013-05-06 10:40:00,11.17,11.21,11.15,11.2,310000.0,9.448,9.4819,9.4311,9.4734,310000.0
2013-05-06 10:50:00,11.2,11.2,11.17,11.18,150000.0,9.4734,9.4734,9.448,9.4565,150000.0
2013-05-06 11:00:00,11.18,11.18,11.15,11.17,48000.0,9.4565,9.4565,9.4311,9.448,48000.0
2013-05-06 11:10:00,11.17,11.17,11.15,11.16,28000.0,9.448,9.448,9.4311,9.4396,28000.0
2013-05-06 11:20:00,11.16,11.18,11.16,11.18,41000.0,9.4396,9.4565,9.4396,9.4565,41000.0
2013-05-06 11:30:00,11.19,11.19,11.17,11.18,63000.0,9.465,9.465,9.448,9.4565,63000.0
2013-05-06 11:40:00,11.18,11.19,11.18,11.19,66000.0,9.4565,9.465,9.4565,9.465,66000.0
2013-05-06 11:50:00,11.19,11.2,11.19,11.2,67000.0,9.465,9.4734,9.465,9.4734,67000.0
2013-05-06 12:00:00,11.2,11.2,11.17,11.18,48000.0,9.4734,9.4734,9.448,9.4565,48000.0
2013-05-06 12:10:00,11.18,11.19,11.17,11.19,128000.0,9.4565,9.465,9.448,9.465,128000.0
2013-05-06 12:20:00,11.19,11.19,11.17,11.18,101000.0,9.465,9.465,9.448,9.4565,101000.0
2013-05-06 12:30:00,11.18,11.18,11.16,11.17,82000.0,9.4565,9.4565,9.4396,9.448,82000.0
2013-05-06 12:40:00,11.17,11.18,11.17,11.18,36000.0,9.448,9.4565,9.448,9.4565,36000.0
2013-05-06 12:50:00,11.18,11.18,11.16,11.17,25000.0,9.4565,9.4565,9.4396,9.448,25000.0
2013-05-06 13:00:00,11.17,11.17,11.16,11.17,33000.0,9.448,9.448,9.4396,9.448,33000.0
2013-05-06 13:10:00,11.16,11.17,11.15,11.17,28000.0,9.4396,9.448,9.4311,9.448,28000.0
2013-05-06 13:20:00,11.16,11.17,11.16,11.16,119000.0,9.4396,9.448,9.4396,9.4396,119000.0
2013-05-06 13:30:00,11.16,11.17,11.16,11.17,59000.0,9.4396,9.448,9.4396,9.448,59000.0
2013-05-06 13:40:00,11.18,11.18,11.17,11.17,102000.0,9.4565,9.4565,9.448,9.448,102000.0
2013-05-06 13:50:00,11.18,11.19,11.18,11.19,31000.0,9.4565,9.465,9.4565,9.465,31000.0
2013-05-06 14:00:00,11.19,11.19,11.18,11.19,62000.0,9.465,9.465,9.4565,9.465,62000.0
2013-05-06 14:10:00,11.19,11.2,11.19,11.2,63000.0,9.465,9.4734,9.465,9.4734,63000.0
2013-05-06 14:20:00,11.2,11.22,11.2,11.22,103000.0,9.4734,9.4903,9.4734,9.4903,103000.0
2013-05-06 14:30:00,11.22,11.22,11.19,11.2,71000.0,9.4903,9.4903,9.465,9.4734,71000.0
2013-05-06 14:40:00,11.2,11.2,11.19,11.19,41000.0,9.4734,9.4734,9.465,9.465,41000.0
2013-05-06 14:50:00,11.19,11.2,11.19,11.2,55000.0,9.465,9.4734,9.465,9.4734,55000.0
2013-05-06 15:00:00,11.2,11.21,11.19,11.2,87000.0,9.4734,9.4819,9.465,9.4734,87000.0
2013-05-06 15:10:00,11.2,11.21,11.19,11.2,64000.0,9.4734,9.4819,9.465,9.4734,64000.0
2013-05-06 15:20:00,11.2,11.2,11.19,11.19,73000.0,9.4734,9.4734,9.465,9.465,73000.0
2013-05-06 15:30:00,11.19,11.2,11.19,11.19,145000.0,9.465,9.4734,9.465,9.465,145000.0
2013-05-06 15:40:00,11.2,11.2,11.19,11.19,112000.0,9.4734,9.4734,9.465,9.465,112000.0
2013-05-06 15:50:00,11.19,11.2,11.19,11.19,417000.0,9.465,9.4734,9.465,9.465,417000.0
2013-05-07 09:30:00,11.23,11.23,11.16,11.18,59000.0,9.4988,9.4988,9.4396,9.4565,59000.0
2013-05-07 09:40:00,11.18,11.19,11.17,11.18,77000.0,9.4565,9.465,9.448,9.4565,77000.0
2013-05-07 09:50:00,11.18,11.21,11.18,11.2,51000.0,9.4565,9.4819,9.4565,9.4734,51000.0
2013-05-07 10:00:00,11.21,11.21,11.17,11.17,104000.0,9.4819,9.4819,9.448,9.448,104000.0
2013-05-07 10:10:00,11.17,11.17,11.14,11.15,75000.0,9.448,9.448,9.4227,9.4311,75000.0
2013-05-07 10:20:00,11.14,11.19,11.14,11.19,59000.0,9.4227,9.465,9.4227,9.465,59000.0
2013-05-07 10:30:00,11.19,11.2,11.18,11.2,70000.0,9.465,9.4734,9.4565,9.4734,70000.0
2013-05-07 10:40:00,11.2,11.2,11.19,11.19,39000.0,9.4734,9.4734,9.465,9.465,39000.0
2013-05-07 10:50:00,11.19,11.19,11.17,11.18,47000.0,9.465,9.465,9.448,9.4565,47000.0
2013-05-07 11:00:00,11.17,11.19,11.17,11.18,25000.0,9.448,9.465,9.448,9.4565,25000.0
2013-05-07 11:10:00,11.19,11.2,11.17,11.17,56000.0,9.465,9.4734,9.448,9.448,56000.0
2013-05-07 11:20:00,11.17,11.18,11.15,11.16,255000.0,9.448,9.4565,9.4311,9.4396,255000.0
2013-05-07 11:30:00,11.16,11.18,11.16,11.17,75000.0,9.4396,9.4565,9.4396,9.448,75000.0
2013-05-07 11:40:00,11.17,11.18,11.17,11.17,126000.0,9.448,9.4565,9.448,9.448,126000.0
2013-05-07 11:50:00,11.17,11.17,11.16,11.16,55000.0,9.448,9.448,9.4396,9.4396,55000.0
2013-05-07 12:00:00,11.16,11.17,11.16,11.16,29000.0,9.4396,9.448,9.4396,9.4396,29000.0
2013-05-07 12:10:00,11.17,11.17,11.16,11.16,149000.0,9.448,9.448,9.4396,9.4396,149000.0
2013-05-07 12:20:00,11.17,11.17,11.16,11.16,33000.0,9.448,9.448,9.4396,9.4396,33000.0
2013-05-07 12:30:00,11.16,11.17,11.16,11.17,54000.0,9.4396,9.448,9.4396,9.448,54000.0
2013-05-07 12:40:00,11.17,11.18,11.17,11.18,35000.0,9.448,9.4565,9.448,9.4565,35000.0
2013-05-07 12:50:00,11.18,11.19,11.18,11.19,23000.0,9.4565,9.465,9.4565,9.465,23000.0
2013-05-07 13:00:00,11.19,11.19,11.17,11.17,96000.0,9.465,9.465,9.448,9.448,96000.0
2013-05-07 13:10:00,11.17,11.19,11.17,11.18,116000.0,9.448,9.465,9.448,9.4565,116000.0
2013-05-07 13:20:00,11.18,11.18,11.17,11.18,40000.0,9.4565,9.4565,9.448,9.4565,40000.0
2013-05-07 13:30:00,11.19,11.2,11.18,11.19,30000.0,9.465,9.4734,9.4565,9.465,30000.0
2013-05-07 13:40:00,11.19,11.2,11.18,11.19,35000.0,9.465,9.4734,9.4565,9.465,35000.0
2013-05-07 13:50:00,11.18,11.2,11.18,11.2,131000.0,9.4565,9.4734,9.4565,9.4734,131000.0
2013-05-07 14:00:00,11.2,11.22,11.2,11.21,64000.0,9.4734,9.4903,9.4734,9.4819,64000.0
2013-05-07 14:10:00,11.21,11.22,11.2,11.21,33000.0,9.4819,9.4903,9.4734,9.4819,33000.0
2013-05-07 14:20:00,11.2,11.23,11.2,11.22,54000.0,9.4734,9.4988,9.4734,9.4903,54000.0
2013-05-07 14:30:00,11.22,11.22,11.2,11.2,58000.0,9.4903,9.4903,9.4734,9.4734,58000.0
2013-05-07 14:40:00,11.2,11.23,11.2,11.22,149000.0,9.4734,9.4988,9.4734,9.4903,149000.0
2013-05-07 14:50:00,11.22,11.26,11.22,11.26,404000.0,9.4903,9.5242,9.4903,9.5242,404000.0
2013-05-07 15:00:00,11.26,11.28,11.25,11.28,228000.0,9.5242,9.5411,9.5157,9.5411,228000.0
2013-05-07 15:10:00,11.27,11.29,11.27,11.29,86000.0,9.5326,9.5495,9.5326,9.5495,86000.0
2013-05-07 15:20:00,11.28,11.29,11.28,11.28,138000.0,9.5411,9.5495,9.5411,9.5411,138000.0
2013-05-07 15:30:00,11.28,11.3,11.27,11.3,212000.0,9.5411,9.558,9.5326,9.558,212000.0
2013-05-07 15:40:00,11.3,11.31,11.28,11.28,236000.0,9.558,9.5665,9.5411,9.5411,236000.0
2013-05-07 15:50:00,11.28,11.32,11.28,11.32,628000.0,9.5411,9.5749,9.5411,9.5749,628000.0
2013-05-08 09:30:00,11.3,11.32,11.19,11.19,103000.0,9.558,9.5749,9.465,9.465,103000.0
2013-05-08 09:40:00,11.18,11.23,11.18,11.2,118000.0,9.4565,9.4988,9.4565,9.4734,118000.0
2013-05-08 09:50:00,11.19,11.21,11.18,11.2,31000.0,9.465,9.4819,9.4565,9.4734,31000.0
2013-05-08 10:00:00,11.2,11.25,11.2,11.24,62000.0,9.4734,9.5157,9.4734,9.5072,62000.0
2013-05-08 10:10:00,11.24,11.27,11.24,11.24,181000.0,9.5072,9.5326,9.5072,9.5072,181000.0
2013-05-08 10:20:00,11.24,11.25,11.21,11.22,135000.0,9.5072,9.5157,9.4819,9.4903,135000.0
2013-05-08 10:30:00,11.23,11.24,11.21,11.22,58000.0,9.4988,9.5072,9.4819,9.4903,58000.0
2013-05-08 10:40:00,11.22,11.22,11.21,11.22,30000.0,9.4903,9.4903,9.4819,9.4903,30000.0
2013-05-08 10:50:00,11.23,11.24,11.21,11.21,12000.0,9.4988,9.5072,9.4819,9.4819,12000.0
2013-05-08 11:00:00,11.21,11.23,11.21,11.23,33000.0,9.4819,9.4988,9.4819,9.4988,33000.0
2013-05-08 11:10:00,11.23,11.25,11.23,11.23,34000.0,9.4988,9.5157,9.4988,9.4988,34000.0
2013-05-08 11:20:00,11.24,11.24,11.23,11.23,65000.0,9.5072,9.5072,9.4988,9.4988,65000.0
2013-05-08 11:30:00,11.24,11.24,11.22,11.22,17000.0,9.5072,9.5072,9.4903,9.4903,17000.0
2013-05-08 11:40:00,11.23,11.23,11.22,11.22,33000.0,9.4988,9.4988,9.4903,9.4903,33000.0
2013-05-08 11:50:00,11.22,11.23,11.21,11.21,25000.0,9.4903,9.4988,9.4819,9.4819,25000.0
2013-05-08 12:00:00,11.22,11.22,11.21,11.21,17000.0,9.4903,9.4903,9.4819,9.4819,17000.0
2013-05-08 12:10:00,11.22,11.22,11.21,11.21,30000.0,9.4903,9.4903,9.4819,9.4819,30000.0
2013-05-08 12:20:00,11.22,11.22,11.16,11.16,85000.0,9.4903,9.4903,9.4396,9.4396,85000.0
2013-05-08 12:30:00,11.17,11.17,11.15,11.17,98000.0,9.448,9.448,9.4311,9.448,98000.0
2013-05-08 12:40:00,11.18,11.2,11.18,11.19,35000.0,9.4565,9.4734,9.4565,9.465,35000.0
2013-05-08 12:50:00,11.19,11.19,11.18,11.18,8000.0,9.465,9.465,9.4565,9.4565,8000.0
2013-05-08 13:00:00,11.2,11.2,11.19,11.2,27000.0,9.4734,9.4734,9.465,9.4734,27000.0
2013-05-08 13:10:00,11.2,11.2,11.18,11.19,50000.0,9.4734,9.4734,9.4565,9.465,50000.0
2013-05-08 13:20:00,11.19,11.2,11.18,11.18,33000.0,9.465,9.4734,9.4565,9.4565,33000.0
2013-05-08 13:30:00,11.18,11.19,11.18,11.18,62000.0,9.4565,9.465,9.4565,9.4565,62000.0
2013-05-08 13:40:00,11.18,11.18,11.17,11.17,39000.0,9.4565,9.4565,9.448,9.448,39000.0
2013-05-08 13:50:00,11.17,11.18,11.16,11.16,50000.0,9.448,9.4565,9.4396,9.4396,50000.0
2013-05-08 14:00:00,11.17,11.17,11.15,11.15,151000.0,9.448,9.448,9.4311,9.4311,151000.0
2013-05-08 14:10:00,11.15,11.16,11.15,11.16,30000.0,9.4311,9.4396,9.4311,9.4396,30000.0
2013-05-08 14:20:00,11.16,11.16,11.15,11.15,35000.0,9.4396,9.4396,9.4311,9.4311,35000.0
2013-05-08 14:30:00,11.15,11.15,11.12,11.13,139000.0,9.4311,9.4311,9.4057,9.4142,139000.0
2013-05-08 14:40:00,11.13,11.13,11.11,11.12,177000.0,9.4142,9.4142,9.3973,9.4057,177000.0
2013-05-08 14:50:00,11.12,11.13,11.12,11.13,155000.0,9.4057,9.4142,9.4057,9.4142,155000.0
2013-05-08 15:00:00,11.13,11.14,11.12,11.13,141000.0,9.4142,9.4227,9.4057,9.4142,141000.0
2013-05-08 15:10:00,11.13,11.14,11.12,11.14,331000.0,9.4142,9.4227,9.4057,9.4227,331000.0
2013-05-08 15:20:00,11.14,11.15,11.14,11.15,116000.0,9.4227,9.4311,9.4227,9.4311,116000.0
2013-05-08 15:30:00,11.15,11.15,11.13,11.14,110000.0,9.4311,9.4311,9.4142,9.4227,110000.0
2013-05-08 15:40:00,11.14,11.14,11.13,11.14,116000.0,9.4227,9.4227,9.4142,9.4227,116000.0
2013-05-08 15:50:00,11.14,11.15,11.12,11.12,452000.0,9.4227,9.4311,9.4057,9.4057,452000.0
2013-05-09 09:30:00,11.15,11.19,11.13,11.16,54000.0,9.4311,9.465,9.4142,9.4396,54000.0
2013-05-09 09:40:00,11.17,11.18,11.15,11.16,22000.0,9.448,9.4565,9.4311,9.4396,22000.0
2013-05-09 09:50:00,11.18,11.18,11.15,11.15,62000.0,9.4565,9.4565,9.4311,9.4311,62000.0
2013-05-09 10:00:00,11.15,11.17,11.14,11.15,47000.0,9.4311,9.448,9.4227,9.4311,47000.0
2013-05-09 10:10:00,11.14,11.15,11.11,11.12,24000.0,9.4227,9.4311,9.3973,9.4057,24000.0
2013-05-09 10:20:00,11.11,11.12,11.06,11.08,100000.0,9.3973,9.4057,9.355,9.3719,100000.0
2013-05-09 10:30:00,11.07,11.08,11.06,11.08,24000.0,9.3635,9.3719,9.355,9.3719,24000.0
2013-05-09 10:40:00,11.08,11.1,11.08,11.1,12000.0,9.3719,9.3888,9.3719,9.3888,12000.0
2013-05-09 10:50:00,11.1,11.11,11.09,11.11,31000.0,9.3888,9.3973,9.3804,9.3973,31000.0
2013-05-09 11:00:00,11.11,11.17,11.11,11.16,79000.0,9.3973,9.448,9.3973,9.4396,79000.0
2013-05-09 11:10:00,11.17,11.17,11.15,11.15,71000.0,9.448,9.448,9.4311,9.4311,71000.0
2013-05-09 11:20:00,11.16,11.17,11.15,11.16,49000.0,9.4396,9.448,9.4311,9.4396,49000.0
2013-05-09 11:30:00,11.16,11.16,11.15,11.16,102000.0,9.4396,9.4396,9.4311,9.4396,102000.0
2013-05-09 11:40:00,11.16,11.17,11.15,11.15,63000.0,9.4396,9.448,9.4311,9.4311,63000.0
2013-05-09 11:50:00,11.15,11.16,11.15,11.15,25000.0,9.4311,9.4396,9.4311,9.4311,25000.0
2013-05-09 12:00:00,11.15,11.16,11.15,11.15,75000.0,9.4311,9.4396,9.4311,9.4311,75000.0
2013-05-09 12:10:00,11.15,11.16,11.15,11.15,44000.0,9.4311,9.4396,9.4311,9.4311,44000.0
2013-05-09 12:20:00,11.15,11.17,11.15,11.15,85000.0,9.4311,9.448,9.4311,9.4311,85000.0
2013-05-09 12:30:00,11.16,11.17,11.16,11.16,15000.0,9.4396,9.448,9.4396,9.4396,15000.0
2013-05-09 12:40:00,11.17,11.17,11.15,11.15,123000.0,9.448,9.448,9.4311,9.4311,123000.0
2013-05-09 12:50:00,11.15,11.16,11.15,11.15,84000.0,9.4311,9.4396,9.4311,9.4311,84000.0
2013-05-09 13:00:00,11.15,11.16,11.15,11.16,31000.0,9.4311,9.4396,9.4311,9.4396,31000.0
2013-05-09 13:10:00,11.15,11.16,11.15,11.15,28000.0,9.4311,9.4396,9.4311,9.4311,28000.0
2013-05-09 13:20:00,11.16,11.16,11.15,11.16,27000.0,9.4396,9.4396,9.4311,9.4396,27000.0
2013-05-09 13:30:00,11.16,11.17,11.16,11.17,14000.0,9.4396,9.448,9.4396,9.448,14000.0
2013-05-09 13:40:00,11.16,11.16,11.15,11.16,31000.0,9.4396,9.4396,9.4311,9.4396,31000.0
2013-05-09 13:50:00,11.16,11.16,11.15,11.16,17000.0,9.4396,9.4396,9.4311,9.4396,17000.0
2013-05-09 14:00:00,11.16,11.16,11.15,11.16,35000.0,9.4396,9.4396,9.4311,9.4396,35000.0
2013-05-09 14:10:00,11.16,11.16,11.15,11.16,28000.0,9.4396,9.4396,9.4311,9.4396,28000.0
2013-05-09 14:20:00,11.15,11.16,11.15,11.16,22000.0,9.4311,9.4396,9.4311,9.4396,22000.0
2013-05-09 14:30:00,11.16,11.16,11.13,11.13,23000.0,9.4396,9.4396,9.4142,9.4142,23000.0
2013-05-09 14:40:00,11.13,11.14,11.13,11.13,61000.0,9.4142,9.4227,9.4142,9.4142,61000.0
2013-05-09 14:50:00,11.14,11.15,11.13,11.14,148000.0,9.4227,9.4311,9.4142,9.4227,148000.0
2013-05-09 15:00:00,11.13,11.16,11.13,11.16,276000.0,9.4142,9.4396,9.4142,9.4396,276000.0
2013-05-09 15:10:00,11.15,11.16,11.14,11.15,126000.0,9.4311,9.4396,9.4227,9.4311,126000.0
2013-05-09 15:20:00,11.15,11.17,11.15,11.16,81000.0,9.4311,9.448,9.4311,9.4396,81000.0
2013-05-09 15:30:00,11.16,11.16,11.13,11.14,134000.0,9.4396,9.4396,9.4142,9.4227,134000.0
2013-05-09 15:40:00,11.14,11.15,11.13,11.15,71000.0,9.4227,9.4311,9.4142,9.4311,71000.0
2013-05-09 15:50:00,11.15,11.15,11.13,11.15,282000.0,9.4311,9.4311,9.4142,9.4311,282000.0
2013-05-10 09:30:00,11.14,11.17,11.1,11.17,42000.0,9.4227,9.448,9.3888,9.448,42000.0
2013-05-10 09:40:00,11.17,11.23,11.16,11.21,79000.0,9.448,9.4988,9.4396,9.4819,79000.0
2013-05-10 09:50:00,11.23,11.23,11.18,11.21,33000.0,9.4988,9.4988,9.4565,9.4819,33000.0
2013-05-10 10:00:00,11.22,11.23,11.19,11.21,255000.0,9.4903,9.4988,9.465,9.4819,255000.0
2013-05-10 10:10:00,11.2,11.22,11.2,11.21,18000.0,9.4734,9.4903,9.4734,9.4819,18000.0
2013-05-10 10:20:00,11.21,11.23,11.2,11.23,45000.0,9.4819,9.4988,9.4734,9.4988,45000.0
2013-05-10 10:30:00,11.22,11.22,11.18,11.19,131000.0,9.4903,9.4903,9.4565,9.465,131000.0
2013-05-10 10:40:00,11.18,11.19,11.18,11.18,23000.0,9.4565,9.465,9.4565,9.4565,23000.0
2013-05-10 10:50:00,11.18,11.21,11.18,11.2,47000.0,9.4565,9.4819,9.4565,9.4734,47000.0
2013-05-10 11:00:00,11.2,11.21,11.19,11.2,205000.0,9.4734,9.4819,9.465,9.4734,205000.0
2013-05-10 11:10:00,11.2,11.24,11.19,11.24,44000.0,9.4734,9.5072,9.465,9.5072,44000.0
2013-05-10 11:20:00,11.23,11.24,11.2,11.21,209000.0,9.4988,9.5072,9.4734,9.4819,209000.0
2013-05-10 11:30:00,11.21,11.24,11.21,11.21,280000.0,9.4819,9.5072,9.4819,9.4819,280000.0
2013-05-10 11:40:00,11.21,11.22,11.2,11.22,29000.0,9.4819,9.4903,9.4734,9.4903,29000.0
2013-05-10 11:50:00,11.21,11.23,11.2,11.22,40000.0,9.4819,9.4988,9.4734,9.4903,40000.0
2013-05-10 12:00:00,11.21,11.21,11.2,11.2,19000.0,9.4819,9.4819,9.4734,9.4734,19000.0
2013-05-10 12:10:00,11.21,11.23,11.21,11.21,147000.0,9.4819,9.4988,9.4819,9.4819,147000.0
2013-05-10 12:20:00,11.22,11.23,11.22,11.22,118000.0,9.4903,9.4988,9.4903,9.4903,118000.0
2013-05-10 12:30:00,11.22,11.26,11.22,11.25,91000.0,9.4903,9.5242,9.4903,9.5157,91000.0
2013-05-10 12:40:00,11.26,11.27,11.24,11.25,67000.0,9.5242,9.5326,9.5072,9.5157,67000.0
2013-05-10 12:50:00,11.25,11.27,11.25,11.26,181000.0,9.5157,9.5326,9.5157,9.5242,181000.0
2013-05-10 13:00:00,11.26,11.27,11.26,11.26,133000.0,9.5242,9.5326,9.5242,9.5242,133000.0
2013-05-10 13:10:00,11.27,11.3,11.26,11.29,138000.0,9.5326,9.558,9.5242,9.5495,138000.0
2013-05-10 13:20:00,11.29,11.32,11.29,11.32,54000.0,9.5495,9.5749,9.5495,9.5749,54000.0
2013-05-10 13:30:00,11.32,11.32,11.3,11.3,58000.0,9.5749,9.5749,9.558,9.558,58000.0
2013-05-10 13:40:00,11.3,11.31,11.29,11.31,27000.0,9.558,9.5665,9.5495,9.5665,27000.0
2013-05-10 13:50:00,11.31,11.32,11.3,11.31,74000.0,9.5665,9.5749,9.558,9.5665,74000.0
2013-05-10 14:00:00,11.31,11.31,11.28,11.29,72000.0,9.5665,9.5665,9.5411,9.5495,72000.0
2013-05-10 14:10:00,11.29,11.31,11.29,11.31,151000.0,9.5495,9.5665,9.5495,9.5665,151000.0
2013-05-10 14:20:00,11.31,11.33,11.31,11.33,62000.0,9.5665,9.5834,9.5665,9.5834,62000.0
2013-05-10 14:30:00,11.33,11.34,11.32,11.32,33000.0,9.5834,9.5918,9.5749,9.5749,33000.0
2013-05-10 14:40:00,11.32,11.34,11.31,11.33,59000.0,9.5749,9.5918,9.5665,9.5834,59000.0
2013-05-10 14:50:00,11.33,11.33,11.32,11.32,56000.0,9.5834,9.5834,9.5749,9.5749,56000.0
2013-05-10 15:00:00,11.32,11.33,11.31,11.32,133000.0,9.5749,9.5834,9.5665,9.5749,133000.0
2013-05-10 15:10:00,11.32,11.34,11.32,11.33,100000.0,9.5749,9.5918,9.5749,9.5834,100000.0
2013-05-10 15:20:00,11.33,11.34,11.32,11.33,314000.0,9.5834,9.5918,9.5749,9.5834,314000.0
2013-05-10 15:30:00,11.33,11.33,11.32,11.33,61000.0,9.5834,9.5834,9.5749,9.5834,61000.0
2013-05-10 15:40:00,11.33,11.34,11.33,11.34,135000.0,9.5834,9.5918,9.5834,9.5918,135000.0
2013-05-10 15:50:00,11.34,11.38,11.34,11.38,542000.0,9.5918,9.6257,9.5918,9.6257,542000.0
2013-05-13 09:30:00,11.31,11.35,11.3,11.31,79000.0,9.5665,9.6003,9.558,9.5665,79000.0
2013-05-13 09:40:00,11.32,11.32,11.29,11.31,104000.0,9.5749,9.5749,9.5495,9.5665,104000.0
2013-05-13 09:50:00,11.3,11.3,11.26,11.3,22000.0,9.558,9.558,9.5242,9.558,22000.0
2013-05-13 10:00:00,11.28,11.3,11.27,11.29,25000.0,9.5411,9.558,9.5326,9.5495,25000.0
2013-05-13 10:10:00,11.3,11.31,11.27,11.29,34000.0,9.558,9.5665,9.5326,9.5495,34000.0
2013-05-13 10:20:00,11.28,11.28,11.26,11.27,19000.0,9.5411,9.5411,9.5242,9.5326,19000.0
2013-05-13 10:30:00,11.27,11.29,11.26,11.28,22000.0,9.5326,9.5495,9.5242,9.5411,22000.0
2013-05-13 10:40:00,11.28,11.28,11.28,11.28,14000.0,9.5411,9.5411,9.5411,9.5411,14000.0
2013-05-13 10:50:00,11.29,11.29,11.26,11.26,13000.0,9.5495,9.5495,9.5242,9.5242,13000.0
2013-05-13 11:00:00,11.26,11.27,11.24,11.26,74000.0,9.5242,9.5326,9.5072,9.5242,74000.0
2013-05-13 11:10:00,11.26,11.29,11.26,11.29,30000.0,9.5242,9.5495,9.5242,9.5495,30000.0
2013-05-13 11:20:00,11.28,11.28,11.25,11.28,65000.0,9.5411,9.5411,9.5157,9.5411,65000.0
2013-05-13 11:30:00,11.29,11.3,11.28,11.29,17000.0,9.5495,9.558,9.5411,9.5495,17000.0
2013-05-13 11:40:00,11.28,11.33,11.28,11.33,25000.0,9.5411,9.5834,9.5411,9.5834,25000.0
2013-05-13 11:50:00,11.34,11.35,11.33,11.35,72000.0,9.5918,9.6003,9.5834,9.6003,72000.0
2013-05-13 12:00:00,11.34,11.36,11.34,11.36,73000.0,9.5918,9.6088,9.5918,9.6088,73000.0
2013-05-13 12:10:00,11.36,11.38,11.36,11.37,19000.0,9.6088,9.6257,9.6088,9.6172,19000.0
2013-05-13 12:20:00,11.37,11.37,11.33,11.34,24000.0,9.6172,9.6172,9.5834,9.5918,24000.0
2013-05-13 12:30:00,11.33,11.33,11.32,11.33,17000.0,9.5834,9.5834,9.5749,9.5834,17000.0
2013-05-13 12:40:00,11.32,11.36,11.31,11.35,384000.0,9.5749,9.6088,9.5665,9.6003,384000.0
2013-05-13 12:50:00,11.35,11.42,11.35,11.37,616000.0,9.6003,9.6595,9.6003,9.6172,616000.0
2013-05-13 13:00:00,11.39,11.39,11.37,11.38,31000.0,9.6341,9.6341,9.6172,9.6257,31000.0
2013-05-13 13:10:00,11.38,11.39,11.37,11.38,50000.0,9.6257,9.6341,9.6172,9.6257,50000.0
2013-05-13 13:20:00,11.4,11.4,11.36,11.37,39000.0,9.6426,9.6426,9.6088,9.6172,39000.0
2013-05-13 13:30:00,11.36,11.37,11.35,11.36,36000.0,9.6088,9.6172,9.6003,9.6088,36000.0
2013-05-13 13:40:00,11.35,11.35,11.33,11.34,46000.0,9.6003,9.6003,9.5834,9.5918,46000.0
2013-05-13 13:50:00,11.33,11.34,11.33,11.33,10000.0,9.5834,9.5918,9.5834,9.5834,10000.0
2013-05-13 14:00:00,11.34,11.35,11.33,11.33,25000.0,9.5918,9.6003,9.5834,9.5834,25000.0
2013-05-13 14:10:00,11.34,11.34,11.33,11.33,14000.0,9.5918,9.5918,9.5834,9.5834,14000.0
2013-05-13 14:20:00,11.33,11.38,11.33,11.38,168000.0,9.5834,9.6257,9.5834,9.6257,168000.0
2013-05-13 14:30:00,11.38,11.39,11.38,11.39,32000.0,9.6257,9.6341,9.6257,9.6341,32000.0
2013-05-13 14:40:00,11.39,11.4,11.38,11.39,37000.0,9.6341,9.6426,9.6257,9.6341,37000.0
2013-05-13 14:50:00,11.39,11.39,11.38,11.39,37000.0,9.6341,9.6341,9.6257,9.6341,37000.0
2013-05-13 15:00:00,11.4,11.4,11.38,11.4,115000.0,9.6426,9.6426,9.6257,9.6426,115000.0
2013-05-13 15:10:00,11.4,11.41,11.39,11.4,143000.0,9.6426,9.651,9.6341,9.6426,143000.0
2013-05-13 15:20:00,11.4,11.4,11.38,11.39,95000.0,9.6426,9.6426,9.6257,9.6341,95000.0
2013-05-13 15:30:00,11.39,11.4,11.39,11.4,97000.0,9.6341,9.6426,9.6341,9.6426,97000.0
2013-05-13 15:40:00,11.4,11.4,11.39,11.4,136000.0,9.6426,9.6426,9.6341,9.6426,136000.0
2013-05-13 15:50:00,11.4,11.41,11.39,11.4,404000.0,9.6426,9.651,9.6341,9.6426,404000.0
2013-05-14 09:30:00,11.39,11.48,11.38,11.43,114000.0,9.6341,9.7103,9.6257,9.668,114000.0
2013-05-14 09:40:00,11.42,11.43,11.4,11.41,78000.0,9.6595,9.668,9.6426,9.651,78000.0
2013-05-14 09:50:00,11.41,11.43,11.41,11.41,34000.0,9.651,9.668,9.651,9.651,34000.0
2013-05-14 10:00:00,11.42,11.43,11.41,11.42,21000.0,9.6595,9.668,9.651,9.6595,21000.0
2013-05-14 10:10:00,11.42,11.45,11.42,11.45,35000.0,9.6595,9.6849,9.6595,9.6849,35000.0
2013-05-14 10:20:00,11.45,11.45,11.44,11.44,23000.0,9.6849,9.6849,9.6764,9.6764,23000.0
2013-05-14 10:30:00,11.44,11.46,11.44,11.46,12000.0,9.6764,9.6933,9.6764,9.6933,12000.0
2013-05-14 10:40:00,11.45,11.46,11.44,11.45,13000.0,9.6849,9.6933,9.6764,9.6849,13000.0
2013-05-14 10:50:00,11.44,11.5,11.44,11.46,143000.0,9.6764,9.7272,9.6764,9.6933,143000.0
2013-05-14 11:00:00,11.47,11.48,11.45,11.45,61000.0,9.7018,9.7103,9.6849,9.6849,61000.0
2013-05-14 11:10:00,11.45,11.49,11.45,11.46,230000.0,9.6849,9.7187,9.6849,9.6933,230000.0
2013-05-14 11:20:00,11.46,11.48,11.46,11.48,54000.0,9.6933,9.7103,9.6933,9.7103,54000.0
2013-05-14 11:30:00,11.48,11.48,11.45,11.47,72000.0,9.7103,9.7103,9.6849,9.7018,72000.0
2013-05-14 11:40:00,11.46,11.47,11.44,11.45,50000.0,9.6933,9.7018,9.6764,9.6849,50000.0
2013-05-14 11:50:00,11.45,11.45,11.44,11.45,20000.0,9.6849,9.6849,9.6764,9.6849,20000.0
2013-05-14 12:00:00,11.45,11.45,11.43,11.45,56000.0,9.6849,9.6849,9.668,9.6849,56000.0
2013-05-14 12:10:00,11.44,11.45,11.44,11.45,18000.0,9.6764,9.6849,9.6764,9.6849,18000.0
2013-05-14 12:20:00,11.45,11.46,11.44,11.46,30000.0,9.6849,9.6933,9.6764,9.6933,30000.0
2013-05-14 12:30:00,11.46,11.46,11.44,11.45,117000.0,9.6933,9.6933,9.6764,9.6849,117000.0
2013-05-14 12:40:00,11.45,11.46,11.44,11.44,157000.0,9.6849,9.6933,9.6764,9.6764,157000.0
2013-05-14 12:50:00,11.44,11.44,11.42,11.44,180000.0,9.6764,9.6764,9.6595,9.6764,180000.0
2013-05-14 13:00:00,11.44,11.46,11.44,11.46,56000.0,9.6764,9.6933,9.6764,9.6933,56000.0
2013-05-14 13:10:00,11.46,11.46,11.45,11.46,19000.0,9.6933,9.6933,9.6849,9.6933,19000.0
2013-05-14 13:20:00,11.46,11.47,11.45,11.45,42000.0,9.6933,9.7018,9.6849,9.6849,42000.0
2013-05-14 13:30:00,11.46,11.47,11.45,11.47,17000.0,9.6933,9.7018,9.6849,9.7018,17000.0
2013-05-14 13:40:00,11.47,11.47,11.46,11.46,10000.0,9.7018,9.7018,9.6933,9.6933,10000.0
2013-05-14 13:50:00,11.46,11.46,11.45,11.45,68000.0,9.6933,9.6933,9.6849,9.6849,68000.0
2013-05-14 14:00:00,11.45,11.46,11.45,11.46,28000.0,9.6849,9.6933,9.6849,9.6933,28000.0
2013-05-14 14:10:00,11.45,11.47,11.45,11.46,57000.0,9.6849,9.7018,9.6849,9.6933,57000.0
2013-05-14 14:20:00,11.46,11.47,11.46,11.47,65000.0,9.6933,9.7018,9.6933,9.7018,65000.0
2013-05-14 14:30:00,11.47,11.48,11.47,11.47,36000.0,9.7018,9.7103,9.7018,9.7018,36000.0
2013-05-14 14:40:00,11.47,11.47,11.47,11.47,31000.0,9.7018,9.7018,9.7018,9.7018,31000.0
2013-05-14 14:50:00,11.47,11.48,11.47,11.47,129000.0,9.7018,9.7103,9.7018,9.7018,129000.0
2013-05-14 15:00:00,11.47,11.48,11.47,11.47,62000.0,9.7018,9.7103,9.7018,9.7018,62000.0
2013-05-14 15:10:00,11.47,11.48,11.47,11.48,75000.0,9.7018,9.7103,9.7018,9.7103,75000.0
2013-05-14 15:20:00,11.48,11.48,11.46,11.47,134000.0,9.7103,9.7103,9.6933,9.7018,134000.0
2013-05-14 15:30:00,11.47,11.48,11.47,11.47,70000.0,9.7018,9.7103,9.7018,9.7018,70000.0
2013-05-14 15:40:00,11.47,11.5,11.47,11.5,371000.0,9.7018,9.7272,9.7018,9.7272,371000.0
2013-05-14 15:50:00,11.5,11.51,11.45,11.47,783000.0,9.7272,9.7356,9.6849,9.7018,783000.0
2013-05-15 09:30:00,11.42,11.48,11.42,11.48,65000.0,9.6595,9.7103,9.6595,9.7103,65000.0
2013-05-15 09:40:00,11.5,11.5,11.44,11.45,65000.0,9.7272,9.7272,9.6764,9.6849,65000.0
2013-05-15 09:50:00,11.45,11.46,11.44,11.44,90000.0,9.6849,9.6933,9.6764,9.6764,90000.0
2013-05-15 10:00:00,11.44,11.45,11.43,11.44,48000.0,9.6764,9.6849,9.668,9.6764,48000.0
2013-05-15 10:10:00,11.44,11.45,11.42,11.44,235000.0,9.6764,9.6849,9.6595,9.6764,235000.0
2013-05-15 10:20:00,11.43,11.44,11.41,11.41,52000.0,9.668,9.6764,9.651,9.651,52000.0
2013-05-15 10:30:00,11.42,11.47,11.42,11.45,31000.0,9.6595,9.7018,9.6595,9.6849,31000.0
2013-05-15 10:40:00,11.46,11.46,11.41,11.43,29000.0,9.6933,9.6933,9.651,9.668,29000.0
2013-05-15 10:50:00,11.43,11.45,11.42,11.44,39000.0,9.668,9.6849,9.6595,9.6764,39000.0
2013-05-15 11:00:00,11.44,11.49,11.44,11.47,31000.0,9.6764,9.7187,9.6764,9.7018,31000.0
2013-05-15 11:10:00,11.47,11.49,11.46,11.49,22000.0,9.7018,9.7187,9.6933,9.7187,22000.0
2013-05-15 11:20:00,11.49,11.49,11.47,11.47,16000.0,9.7187,9.7187,9.7018,9.7018,16000.0
2013-05-15 11:30:00,11.48,11.48,11.47,11.48,49000.0,9.7103,9.7103,9.7018,9.7103,49000.0
2013-05-15 11:40:00,11.47,11.48,11.46,11.46,67000.0,9.7018,9.7103,9.6933,9.6933,67000.0
2013-05-15 11:50:00,11.46,11.46,11.44,11.44,65000.0,9.6933,9.6933,9.6764,9.6764,65000.0
2013-05-15 12:00:00,11.45,11.45,11.43,11.45,45000.0,9.6849,9.6849,9.668,9.6849,45000.0
2013-05-15 12:10:00,11.45,11.45,11.44,11.45,68000.0,9.6849,9.6849,9.6764,9.6849,68000.0
2013-05-15 12:20:00,11.45,11.45,11.44,11.44,457000.0,9.6849,9.6849,9.6764,9.6764,457000.0
2013-05-15 12:30:00,11.44,11.48,11.44,11.46,588000.0,9.6764,9.7103,9.6764,9.6933,588000.0
2013-05-15 12:40:00,11.47,11.47,11.45,11.45,68000.0,9.7018,9.7018,9.6849,9.6849,68000.0
2013-05-15 12:50:00,11.45,11.46,11.44,11.45,100000.0,9.6849,9.6933,9.6764,9.6849,100000.0
2013-05-15 13:00:00,11.45,11.48,11.45,11.48,68000.0,9.6849,9.7103,9.6849,9.7103,68000.0
2013-05-15 13:10:00,11.48,11.49,11.47,11.48,18000.0,9.7103,9.7187,9.7018,9.7103,18000.0
2013-05-15 13:20:00,11.48,11.52,11.47,11.5,257000.0,9.7103,9.7441,9.7018,9.7272,257000.0
2013-05-15 13:30:00,11.5,11.51,11.5,11.5,194000.0,9.7272,9.7356,9.7272,9.7272,194000.0
2013-05-15 13:40:00,11.5,11.51,11.5,11.5,96000.0,9.7272,9.7356,9.7272,9.7272,96000.0
2013-05-15 13:50:00,11.5,11.5,11.49,11.49,42000.0,9.7272,9.7272,9.7187,9.7187,42000.0
2013-05-15 14:00:00,11.49,11.49,11.49,11.49,36000.0,9.7187,9.7187,9.7187,9.7187,36000.0
2013-05-15 14:10:00,11.49,11.49,11.48,11.49,61000.0,9.7187,9.7187,9.7103,9.7187,61000.0
2013-05-15 14:20:00,11.48,11.49,11.47,11.49,162000.0,9.7103,9.7187,9.7018,9.7187,162000.0
2013-05-15 14:30:00,11.49,11.49,11.47,11.48,75000.0,9.7187,9.7187,9.7018,9.7103,75000.0
2013-05-15 14:40:00,11.48,11.48,11.46,11.48,47000.0,9.7103,9.7103,9.6933,9.7103,47000.0
2013-05-15 14:50:00,11.48,11.49,11.47,11.47,79000.0,9.7103,9.7187,9.7018,9.7018,79000.0
2013-05-15 15:00:00,11.48,11.49,11.47,11.48,80000.0,9.7103,9.7187,9.7018,9.7103,80000.0
2013-05-15 15:10:00,11.49,11.49,11.46,11.47,150000.0,9.7187,9.7187,9.6933,9.7018,150000.0
2013-05-15 15:20:00,11.46,11.47,11.46,11.46,86000.0,9.6933,9.7018,9.6933,9.6933,86000.0
2013-05-15 15:30:00,11.46,11.47,11.46,11.46,82000.0,9.6933,9.7018,9.6933,9.6933,82000.0
2013-05-15 15:40:00,11.46,11.47,11.46,11.47,177000.0,9.6933,9.7018,9.6933,9.7018,177000.0
2013-05-15 15:50:00,11.47,11.49,11.47,11.49,332000.0,9.7018,9.7187,9.7018,9.7187,332000.0
2013-05-16 09:30:00,11.44,11.52,11.43,11.46,148000.0,9.6987,9.7665,9.6902,9.7157,148000.0
2013-05-16 09:40:00,11.48,11.6,11.45,11.5,366000.0,9.7326,9.8343,9.7072,9.7496,366000.0
2013-05-16 09:50:00,11.5,11.5,11.43,11.44,176000.0,9.7496,9.7496,9.6902,9.6987,176000.0
2013-05-16 10:00:00,11.46,11.46,11.37,11.39,124000.0,9.7157,9.7157,9.6394,9.6563,124000.0
2013-05-16 10:10:00,11.39,11.43,11.39,11.41,48000.0,9.6563,9.6902,9.6563,9.6733,48000.0
2013-05-16 10:20:00,11.41,11.48,11.4,11.47,162000.0,9.6733,9.7326,9.6648,9.7241,162000.0
2013-05-16 10:30:00,11.47,11.48,11.44,11.45,146000.0,9.7241,9.7326,9.6987,9.7072,146000.0
2013-05-16 10:40:00,11.45,11.46,11.42,11.44,240000.0,9.7072,9.7157,9.6817,9.6987,240000.0
2013-05-16 10:50:00,11.44,11.45,11.43,11.43,54000.0,9.6987,9.7072,9.6902,9.6902,54000.0
2013-05-16 11:00:00,11.44,11.45,11.42,11.42,92000.0,9.6987,9.7072,9.6817,9.6817,92000.0
2013-05-16 11:10:00,11.42,11.44,11.41,11.41,70000.0,9.6817,9.6987,9.6733,9.6733,70000.0
2013-05-16 11:20:00,11.41,11.41,11.38,11.4,105000.0,9.6733,9.6733,9.6478,9.6648,105000.0
2013-05-16 11:30:00,11.4,11.4,11.39,11.4,41000.0,9.6648,9.6648,9.6563,9.6648,41000.0
2013-05-16 11:40:00,11.4,11.4,11.37,11.39,114000.0,9.6648,9.6648,9.6394,9.6563,114000.0
2013-05-16 11:50:00,11.39,11.41,11.37,11.41,175000.0,9.6563,9.6733,9.6394,9.6733,175000.0
2013-05-16 12:00:00,11.4,11.4,11.38,11.39,66000.0,9.6648,9.6648,9.6478,9.6563,66000.0
2013-05-16 12:10:00,11.39,11.41,11.38,11.38,85000.0,9.6563,9.6733,9.6478,9.6478,85000.0
2013-05-16 12:20:00,11.38,11.39,11.36,11.36,53000.0,9.6478,9.6563,9.6309,9.6309,53000.0
2013-05-16 12:30:00,11.37,11.37,11.34,11.34,35000.0,9.6394,9.6394,9.6139,9.6139,35000.0
2013-05-16 12:40:00,11.35,11.37,11.34,11.34,74000.0,9.6224,9.6394,9.6139,9.6139,74000.0
2013-05-16 12:50:00,11.34,11.37,11.34,11.36,58000.0,9.6139,9.6394,9.6139,9.6309,58000.0
2013-05-16 13:00:00,11.36,11.36,11.33,11.33,34000.0,9.6309,9.6309,9.6054,9.6054,34000.0
2013-05-16 13:10:00,11.33,11.35,11.33,11.33,111000.0,9.6054,9.6224,9.6054,9.6054,111000.0
2013-05-16 13:20:00,11.33,11.33,11.31,11.32,105000.0,9.6054,9.6054,9.5885,9.597,105000.0
2013-05-16 13:30:00,11.32,11.34,11.32,11.32,58000.0,9.597,9.6139,9.597,9.597,58000.0
2013-05-16 13:40:00,11.32,11.34,11.32,11.33,60000.0,9.597,9.6139,9.597,9.6054,60000.0
2013-05-16 13:50:00,11.34,11.35,11.33,11.34,38000.0,9.6139,9.6224,9.6054,9.6139,38000.0
2013-05-16 14:00:00,11.33,11.38,11.33,11.38,60000.0,9.6054,9.6478,9.6054,9.6478,60000.0
2013-05-16 14:10:00,11.38,11.38,11.37,11.37,54000.0,9.6478,9.6478,9.6394,9.6394,54000.0
2013-05-16 14:20:00,11.37,11.37,11.35,11.35,59000.0,9.6394,9.6394,9.6224,9.6224,59000.0
2013-05-16 14:30:00,11.34,11.36,11.34,11.36,179000.0,9.6139,9.6309,9.6139,9.6309,179000.0
2013-05-16 14:40:00,11.36,11.36,11.34,11.36,70000.0,9.6309,9.6309,9.6139,9.6309,70000.0
2013-05-16 14:50:00,11.36,11.37,11.35,11.36,92000.0,9.6309,9.6394,9.6224,9.6309,92000.0
2013-05-16 15:00:00,11.36,11.36,11.32,11.33,205000.0,9.6309,9.6309,9.597,9.6054,205000.0
2013-05-16 15:10:00,11.33,11.33,11.3,11.3,132000.0,9.6054,9.6054,9.58,9.58,132000.0
2013-05-16 15:20:00,11.3,11.3,11.28,11.28,140000.0,9.58,9.58,9.563,9.563,140000.0
2013-05-16 15:30:00,11.28,11.28,11.26,11.26,123000.0,9.563,9.563,9.5461,9.5461,123000.0
2013-05-16 15:40:00,11.27,11.28,11.23,11.23,234000.0,9.5546,9.563,9.5207,9.5207,234000.0
2013-05-16 15:50:00,11.24,11.3,11.23,11.29,471000.0,9.5291,9.58,9.5207,9.5715,471000.0
2013-05-17 09:30:00,11.35,11.39,11.25,11.26,235000.0,9.6224,9.6563,9.5376,9.5461,235000.0
2013-05-17 09:40:00,11.25,11.25,11.2,11.21,72000.0,9.5376,9.5376,9.4952,9.5037,72000.0
2013-05-17 09:50:00,11.22,11.26,11.2,11.26,112000.0,9.5122,9.5461,9.4952,9.5461,112000.0
2013-05-17 10:00:00,11.26,11.26,11.21,11.22,104000.0,9.5461,9.5461,9.5037,9.5122,104000.0
2013-05-17 10:10:00,11.22,11.24,11.21,11.23,113000.0,9.5122,9.5291,9.5037,9.5207,113000.0
2013-05-17 10:20:00,11.23,11.23,11.2,11.21,53000.0,9.5207,9.5207,9.4952,9.5037,53000.0
2013-05-17 10:30:00,11.22,11.22,11.2,11.21,78000.0,9.5122,9.5122,9.4952,9.5037,78000.0
2013-05-17 10:40:00,11.21,11.22,11.2,11.2,38000.0,9.5037,9.5122,9.4952,9.4952,38000.0
2013-05-17 10:50:00,11.2,11.2,11.19,11.19,37000.0,9.4952,9.4952,9.4867,9.4867,37000.0
2013-05-17 11:00:00,11.2,11.21,11.19,11.2,32000.0,9.4952,9.5037,9.4867,9.4952,32000.0
2013-05-17 11:10:00,11.2,11.23,11.2,11.22,38000.0,9.4952,9.5207,9.4952,9.5122,38000.0
2013-05-17 11:20:00,11.23,11.23,11.21,11.21,24000.0,9.5207,9.5207,9.5037,9.5037,24000.0
2013-05-17 11:30:00,11.22,11.22,11.22,11.22,23000.0,9.5122,9.5122,9.5122,9.5122,23000.0
2013-05-17 11:40:00,11.21,11.22,11.21,11.22,23000.0,9.5037,9.5122,9.5037,9.5122,23000.0
2013-05-17 11:50:00,11.22,11.22,11.21,11.22,26000.0,9.5122,9.5122,9.5037,9.5122,26000.0
2013-05-17 12:00:00,11.22,11.22,11.21,11.22,22000.0,9.5122,9.5122,9.5037,9.5122,22000.0
2013-05-17 12:10:00,11.22,11.23,11.22,11.23,16000.0,9.5122,9.5207,9.5122,9.5207,16000.0
2013-05-17 12:20:00,11.23,11.27,11.23,11.27,24000.0,9.5207,9.5546,9.5207,9.5546,24000.0
2013-05-17 12:30:00,11.27,11.29,11.27,11.29,26000.0,9.5546,9.5715,9.5546,9.5715,26000.0
2013-05-17 12:40:00,11.28,11.29,11.27,11.28,12000.0,9.563,9.5715,9.5546,9.563,12000.0
2013-05-17 12:50:00,11.29,11.3,11.28,11.29,23000.0,9.5715,9.58,9.563,9.5715,23000.0
2013-05-17 13:00:00,11.29,11.3,11.28,11.29,18000.0,9.5715,9.58,9.563,9.5715,18000.0
2013-05-17 13:10:00,11.3,11.3,11.28,11.28,18000.0,9.58,9.58,9.563,9.563,18000.0
2013-05-17 13:20:00,11.28,11.29,11.28,11.29,19000.0,9.563,9.5715,9.563,9.5715,19000.0
2013-05-17 13:30:00,11.28,11.28,11.26,11.26,63000.0,9.563,9.563,9.5461,9.5461,63000.0
2013-05-17 13:40:00,11.27,11.27,11.25,11.25,27000.0,9.5546,9.5546,9.5376,9.5376,27000.0
2013-05-17 13:50:00,11.26,11.26,11.25,11.25,19000.0,9.5461,9.5461,9.5376,9.5376,19000.0
2013-05-17 14:00:00,11.25,11.26,11.24,11.24,30000.0,9.5376,9.5461,9.5291,9.5291,30000.0
2013-05-17 14:10:00,11.25,11.25,11.24,11.24,33000.0,9.5376,9.5376,9.5291,9.5291,33000.0
2013-05-17 14:20:00,11.24,11.25,11.23,11.25,56000.0,9.5291,9.5376,9.5207,9.5376,56000.0
2013-05-17 14:30:00,11.24,11.25,11.23,11.24,36000.0,9.5291,9.5376,9.5207,9.5291,36000.0
2013-05-17 14:40:00,11.23,11.24,11.22,11.23,66000.0,9.5207,9.5291,9.5122,9.5207,66000.0
2013-05-17 14:50:00,11.23,11.25,11.22,11.25,52000.0,9.5207,9.5376,9.5122,9.5376,52000.0
2013-05-17 15:00:00,11.26,11.27,11.25,11.26,50000.0,9.5461,9.5546,9.5376,9.5461,50000.0
2013-05-17 15:10:00,11.26,11.26,11.24,11.26,53000.0,9.5461,9.5461,9.5291,9.5461,53000.0
2013-05-17 15:20:00,11.26,11.27,11.25,11.27,29000.0,9.5461,9.5546,9.5376,9.5546,29000.0
2013-05-17 15:30:00,11.26,11.28,11.26,11.28,114000.0,9.5461,9.563,9.5461,9.563,114000.0
2013-05-17 15:40:00,11.28,11.29,11.27,11.29,50000.0,9.563,9.5715,9.5546,9.5715,50000.0
2013-05-17 15:50:00,11.29,11.29,11.25,11.26,303000.0,9.5715,9.5715,9.5376,9.5461,303000.0
2013-05-20 09:30:00,11.26,11.3,11.22,11.25,42000.0,9.5461,9.58,9.5122,9.5376,42000.0
2013-05-20 09:40:00,11.24,11.24,11.2,11.21,59000.0,9.5291,9.5291,9.4952,9.5037,59000.0
2013-05-20 09:50:00,11.21,11.23,11.21,11.22,72000.0,9.5037,9.5207,9.5037,9.5122,72000.0
2013-05-20 10:00:00,11.22,11.23,11.22,11.22,131000.0,9.5122,9.5207,9.5122,9.5122,131000.0
2013-05-20 10:10:00,11.23,11.24,11.22,11.24,52000.0,9.5207,9.5291,9.5122,9.5291,52000.0
2013-05-20 10:20:00,11.23,11.24,11.23,11.24,23000.0,9.5207,9.5291,9.5207,9.5291,23000.0
2013-05-20 10:30:00,11.24,11.26,11.24,11.26,26000.0,9.5291,9.5461,9.5291,9.5461,26000.0
2013-05-20 10:40:00,11.26,11.29,11.26,11.28,21000.0,9.5461,9.5715,9.5461,9.563,21000.0
2013-05-20 10:50:00,11.28,11.28,11.26,11.28,42000.0,9.563,9.563,9.5461,9.563,42000.0
2013-05-20 11:00:00,11.27,11.28,11.27,11.28,34000.0,9.5546,9.563,9.5546,9.563,34000.0
2013-05-20 11:10:00,11.28,11.31,11.28,11.3,27000.0,9.563,9.5885,9.563,9.58,27000.0
2013-05-20 11:20:00,11.3,11.3,11.29,11.3,23000.0,9.58,9.58,9.5715,9.58,23000.0
2013-05-20 11:30:00,11.3,11.31,11.3,11.31,28000.0,9.58,9.5885,9.58,9.5885,28000.0
2013-05-20 11:40:00,11.3,11.31,11.29,11.3,59000.0,9.58,9.5885,9.5715,9.58,59000.0
2013-05-20 11:50:00,11.3,11.3,11.3,11.3,25000.0,9.58,9.58,9.58,9.58,25000.0
2013-05-20 12:00:00,11.3,11.3,11.29,11.29,40000.0,9.58,9.58,9.5715,9.5715,40000.0
2013-05-20 12:10:00,11.29,11.31,11.29,11.3,52000.0,9.5715,9.5885,9.5715,9.58,52000.0
2013-05-20 12:20:00,11.29,11.3,11.29,11.29,20000.0,9.5715,9.58,9.5715,9.5715,20000.0
2013-05-20 12:30:00,11.29,11.3,11.26,11.26,57000.0,9.5715,9.58,9.5461,9.5461,57000.0
2013-05-20 12:40:00,11.26,11.28,11.26,11.28,13000.0,9.5461,9.563,9.5461,9.563,13000.0
2013-05-20 12:50:00,11.28,11.28,11.27,11.27,32000.0,9.563,9.563,9.5546,9.5546,32000.0
2013-05-20 13:00:00,11.27,11.27,11.26,11.27,17000.0,9.5546,9.5546,9.5461,9.5546,17000.0
2013-05-20 13:10:00,11.26,11.27,11.25,11.25,29000.0,9.5461,9.5546,9.5376,9.5376,29000.0
2013-05-20 13:20:00,11.25,11.26,11.24,11.25,70000.0,9.5376,9.5461,9.5291,9.5376,70000.0
2013-05-20 13:30:00,11.25,11.26,11.25,11.25,35000.0,9.5376,9.5461,9.5376,9.5376,35000.0
2013-05-20 13:40:00,11.24,11.24,11.23,11.24,29000.0,9.5291,9.5291,9.5207,9.5291,29000.0
2013-05-20 13:50:00,11.24,11.25,11.22,11.23,93000.0,9.5291,9.5376,9.5122,9.5207,93000.0
2013-05-20 14:00:00,11.23,11.24,11.21,11.22,74000.0,9.5207,9.5291,9.5037,9.5122,74000.0
2013-05-20 14:10:00,11.22,11.22,11.21,11.22,82000.0,9.5122,9.5122,9.5037,9.5122,82000.0
2013-05-20 14:20:00,11.22,11.23,11.22,11.22,129000.0,9.5122,9.5207,9.5122,9.5122,129000.0
2013-05-20 14:30:00,11.22,11.25,11.22,11.25,57000.0,9.5122,9.5376,9.5122,9.5376,57000.0
2013-05-20 14:40:00,11.25,11.26,11.24,11.26,42000.0,9.5376,9.5461,9.5291,9.5461,42000.0
2013-05-20 14:50:00,11.26,11.26,11.25,11.25,42000.0,9.5461,9.5461,9.5376,9.5376,42000.0
2013-05-20 15:00:00,11.25,11.26,11.25,11.26,51000.0,9.5376,9.5461,9.5376,9.5461,51000.0
2013-05-20 15:10:00,11.26,11.28,11.26,11.27,61000.0,9.5461,9.563,9.5461,9.5546,61000.0
2013-05-20 15:20:00,11.27,11.27,11.24,11.25,98000.0,9.5546,9.5546,9.5291,9.5376,98000.0
2013-05-20 15:30:00,11.25,11.25,11.24,11.24,64000.0,9.5376,9.5376,9.5291,9.5291,64000.0
2013-05-20 15:40:00,11.24,11.25,11.24,11.24,116000.0,9.5291,9.5376,9.5291,9.5291,116000.0
2013-05-20 15:50:00,11.24,11.25,11.21,11.22,267000.0,9.5291,9.5376,9.5037,9.5122,267000.0
2013-05-21 09:30:00,11.26,11.35,11.25,11.34,168000.0,9.5461,9.6224,9.5376,9.6139,168000.0
2013-05-21 09:40:00,11.34,11.4,11.34,11.39,160000.0,9.6139,9.6648,9.6139,9.6563,160000.0
2013-05-21 09:50:00,11.39,11.42,11.39,11.4,212000.0,9.6563,9.6817,9.6563,9.6648,212000.0
2013-05-21 10:00:00,11.4,11.42,11.4,11.42,164000.0,9.6648,9.6817,9.6648,9.6817,164000.0
2013-05-21 10:10:00,11.42,11.42,11.38,11.4,114000.0,9.6817,9.6817,9.6478,9.6648,114000.0
2013-05-21 10:20:00,11.39,11.41,11.38,11.4,155000.0,9.6563,9.6733,9.6478,9.6648,155000.0
2013-05-21 10:30:00,11.4,11.42,11.39,11.4,135000.0,9.6648,9.6817,9.6563,9.6648,135000.0
2013-05-21 10:40:00,11.41,11.42,11.39,11.42,106000.0,9.6733,9.6817,9.6563,9.6817,106000.0
2013-05-21 10:50:00,11.41,11.42,11.39,11.4,85000.0,9.6733,9.6817,9.6563,9.6648,85000.0
2013-05-21 11:00:00,11.41,11.41,11.39,11.4,57000.0,9.6733,9.6733,9.6563,9.6648,57000.0
2013-05-21 11:10:00,11.4,11.41,11.38,11.41,102000.0,9.6648,9.6733,9.6478,9.6733,102000.0
2013-05-21 11:20:00,11.41,11.41,11.38,11.4,54000.0,9.6733,9.6733,9.6478,9.6648,54000.0
2013-05-21 11:30:00,11.4,11.41,11.38,11.38,89000.0,9.6648,9.6733,9.6478,9.6478,89000.0
2013-05-21 11:40:00,11.38,11.39,11.36,11.36,33000.0,9.6478,9.6563,9.6309,9.6309,33000.0
2013-05-21 11:50:00,11.35,11.38,11.35,11.37,62000.0,9.6224,9.6478,9.6224,9.6394,62000.0
2013-05-21 12:00:00,11.37,11.38,11.37,11.38,67000.0,9.6394,9.6478,9.6394,9.6478,67000.0
2013-05-21 12:10:00,11.38,11.41,11.38,11.41,42000.0,9.6478,9.6733,9.6478,9.6733,42000.0
2013-05-21 12:20:00,11.41,11.42,11.41,11.42,29000.0,9.6733,9.6817,9.6733,9.6817,29000.0
2013-05-21 12:30:00,11.42,11.42,11.4,11.4,219000.0,9.6817,9.6817,9.6648,9.6648,219000.0
2013-05-21 12:40:00,11.4,11.41,11.39,11.39,23000.0,9.6648,9.6733,9.6563,9.6563,23000.0
2013-05-21 12:50:00,11.39,11.4,11.39,11.4,48000.0,9.6563,9.6648,9.6563,9.6648,48000.0
2013-05-21 13:00:00,11.4,11.44,11.4,11.43,51000.0,9.6648,9.6987,9.6648,9.6902,51000.0
2013-05-21 13:10:00,11.42,11.44,11.41,11.44,26000.0,9.6817,9.6987,9.6733,9.6987,26000.0
2013-05-21 13:20:00,11.44,11.45,11.42,11.44,75000.0,9.6987,9.7072,9.6817,9.6987,75000.0
2013-05-21 13:30:00,11.44,11.45,11.42,11.42,227000.0,9.6987,9.7072,9.6817,9.6817,227000.0
2013-05-21 13:40:00,11.42,11.43,11.42,11.43,27000.0,9.6817,9.6902,9.6817,9.6902,27000.0
2013-05-21 13:50:00,11.43,11.43,11.41,11.41,44000.0,9.6902,9.6902,9.6733,9.6733,44000.0
2013-05-21 14:00:00,11.4,11.43,11.4,11.42,39000.0,9.6648,9.6902,9.6648,9.6817,39000.0
2013-05-21 14:10:00,11.43,11.44,11.42,11.44,64000.0,9.6902,9.6987,9.6817,9.6987,64000.0
2013-05-21 14:20:00,11.44,11.45,11.42,11.42,61000.0,9.6987,9.7072,9.6817,9.6817,61000.0
2013-05-21 14:30:00,11.41,11.44,11.41,11.44,29000.0,9.6733,9.6987,9.6733,9.6987,29000.0
2013-05-21 14:40:00,11.44,11.45,11.41,11.44,112000.0,9.6987,9.7072,9.6733,9.6987,112000.0
2013-05-21 14:50:00,11.44,11.44,11.43,11.44,35000.0,9.6987,9.6987,9.6902,9.6987,35000.0
2013-05-21 15:00:00,11.44,11.45,11.44,11.44,45000.0,9.6987,9.7072,9.6987,9.6987,45000.0
2013-05-21 15:10:00,11.44,11.45,11.44,11.45,82000.0,9.6987,9.7072,9.6987,9.7072,82000.0
2013-05-21 15:20:00,11.44,11.45,11.43,11.43,48000.0,9.6987,9.7072,9.6902,9.6902,48000.0
2013-05-21 15:30:00,11.42,11.45,11.42,11.45,60000.0,9.6817,9.7072,9.6817,9.7072,60000.0
2013-05-21 15:40:00,11.45,11.46,11.43,11.44,86000.0,9.7072,9.7157,9.6902,9.6987,86000.0
2013-05-21 15:50:00,11.44,11.45,11.43,11.44,199000.0,9.6987,9.7072,9.6902,9.6987,199000.0
2013-05-22 09:30:00,11.43,11.49,11.43,11.47,60000.0,9.6902,9.7411,9.6902,9.7241,60000.0
2013-05-22 09:40:00,11.47,11.47,11.41,11.42,143000.0,9.7241,9.7241,9.6733,9.6817,143000.0
2013-05-22 09:50:00,11.41,11.43,11.41,11.43,82000.0,9.6733,9.6902,9.6733,9.6902,82000.0
2013-05-22 10:00:00,11.44,11.46,11.43,11.46,74000.0,9.6987,9.7157,9.6902,9.7157,74000.0
2013-05-22 10:10:00,11.46,11.49,11.46,11.49,56000.0,9.7157,9.7411,9.7157,9.7411,56000.0
2013-05-22 10:20:00,11.49,11.52,11.48,11.51,235000.0,9.7411,9.7665,9.7326,9.758,235000.0
2013-05-22 10:30:00,11.51,11.51,11.46,11.46,32000.0,9.758,9.758,9.7157,9.7157,32000.0
2013-05-22 10:40:00,11.45,11.46,11.43,11.44,55000.0,9.7072,9.7157,9.6902,9.6987,55000.0
2013-05-22 10:50:00,11.43,11.44,11.4,11.4,35000.0,9.6902,9.6987,9.6648,9.6648,35000.0
2013-05-22 11:00:00,11.39,11.41,11.39,11.4,54000.0,9.6563,9.6733,9.6563,9.6648,54000.0
2013-05-22 11:10:00,11.41,11.42,11.4,11.4,23000.0,9.6733,9.6817,9.6648,9.6648,23000.0
2013-05-22 11:20:00,11.4,11.42,11.4,11.42,18000.0,9.6648,9.6817,9.6648,9.6817,18000.0
2013-05-22 11:30:00,11.42,11.43,11.4,11.4,25000.0,9.6817,9.6902,9.6648,9.6648,25000.0
2013-05-22 11:40:00,11.4,11.42,11.4,11.41,16000.0,9.6648,9.6817,9.6648,9.6733,16000.0
2013-05-22 11:50:00,11.42,11.42,11.41,11.41,44000.0,9.6817,9.6817,9.6733,9.6733,44000.0
2013-05-22 12:00:00,11.41,11.41,11.4,11.4,27000.0,9.6733,9.6733,9.6648,9.6648,27000.0
2013-05-22 12:10:00,11.39,11.4,11.39,11.39,22000.0,9.6563,9.6648,9.6563,9.6563,22000.0
2013-05-22 12:20:00,11.39,11.4,11.38,11.38,30000.0,9.6563,9.6648,9.6478,9.6478,30000.0
2013-05-22 12:30:00,11.38,11.38,11.36,11.36,27000.0,9.6478,9.6478,9.6309,9.6309,27000.0
2013-05-22 12:40:00,11.37,11.37,11.36,11.37,20000.0,9.6394,9.6394,9.6309,9.6394,20000.0
2013-05-22 12:50:00,11.36,11.39,11.36,11.39,32000.0,9.6309,9.6563,9.6309,9.6563,32000.0
2013-05-22 13:00:00,11.39,11.39,11.37,11.37,16000.0,9.6563,9.6563,9.6394,9.6394,16000.0
2013-05-22 13:10:00,11.36,11.37,11.34,11.35,41000.0,9.6309,9.6394,9.6139,9.6224,41000.0
2013-05-22 13:20:00,11.34,11.35,11.33,11.33,49000.0,9.6139,9.6224,9.6054,9.6054,49000.0
2013-05-22 13:30:00,11.32,11.32,11.29,11.29,53000.0,9.597,9.597,9.5715,9.5715,53000.0
2013-05-22 13:40:00,11.29,11.29,11.25,11.27,61000.0,9.5715,9.5715,9.5376,9.5546,61000.0
2013-05-22 13:50:00,11.27,11.28,11.27,11.28,16000.0,9.5546,9.563,9.5546,9.563,16000.0
2013-05-22 14:00:00,11.29,11.3,11.24,11.26,170000.0,9.5715,9.58,9.5291,9.5461,170000.0
2013-05-22 14:10:00,11.24,11.25,11.22,11.25,83000.0,9.5291,9.5376,9.5122,9.5376,83000.0
2013-05-22 14:20:00,11.25,11.26,11.22,11.24,41000.0,9.5376,9.5461,9.5122,9.5291,41000.0
2013-05-22 14:30:00,11.23,11.24,11.2,11.22,87000.0,9.5207,9.5291,9.4952,9.5122,87000.0
2013-05-22 14:40:00,11.22,11.22,11.16,11.16,321000.0,9.5122,9.5122,9.4613,9.4613,321000.0
2013-05-22 14:50:00,11.16,11.18,11.14,11.17,196000.0,9.4613,9.4783,9.4444,9.4698,196000.0
2013-05-22 15:00:00,11.17,11.17,11.14,11.16,244000.0,9.4698,9.4698,9.4444,9.4613,244000.0
2013-05-22 15:10:00,11.17,11.17,11.04,11.06,557000.0,9.4698,9.4698,9.3596,9.3765,557000.0
2013-05-22 15:20:00,11.05,11.06,11.02,11.04,334000.0,9.3681,9.3765,9.3426,9.3596,334000.0
2013-05-22 15:30:00,11.04,11.09,11.04,11.07,287000.0,9.3596,9.402,9.3596,9.385,287000.0
2013-05-22 15:40:00,11.06,11.08,11.06,11.06,459000.0,9.3765,9.3935,9.3765,9.3765,459000.0
2013-05-22 15:50:00,11.07,11.12,11.06,11.12,1269000.0,9.385,9.4274,9.3765,9.4274,1269000.0
2013-05-23 09:30:00,11.05,11.05,10.97,10.99,164000.0,9.3681,9.3681,9.3002,9.3172,164000.0
2013-05-23 09:40:00,10.98,11.02,10.98,11.0,105000.0,9.3087,9.3426,9.3087,9.3257,105000.0
2013-05-23 09:50:00,11.0,11.01,10.99,10.99,74000.0,9.3257,9.3341,9.3172,9.3172,74000.0
2013-05-23 10:00:00,10.98,11.01,10.98,11.0,92000.0,9.3087,9.3341,9.3087,9.3257,92000.0
2013-05-23 10:10:00,11.0,11.03,10.99,11.0,46000.0,9.3257,9.3511,9.3172,9.3257,46000.0
2013-05-23 10:20:00,11.0,11.03,11.0,11.01,71000.0,9.3257,9.3511,9.3257,9.3341,71000.0
2013-05-23 10:30:00,11.01,11.01,10.98,10.98,48000.0,9.3341,9.3341,9.3087,9.3087,48000.0
2013-05-23 10:40:00,10.98,10.98,10.95,10.96,83000.0,9.3087,9.3087,9.2833,9.2918,83000.0
2013-05-23 10:50:00,10.97,11.02,10.96,11.02,79000.0,9.3002,9.3426,9.2918,9.3426,79000.0
2013-05-23 11:00:00,11.02,11.03,11.02,11.03,50000.0,9.3426,9.3511,9.3426,9.3511,50000.0
2013-05-23 11:10:00,11.03,11.03,11.02,11.02,49000.0,9.3511,9.3511,9.3426,9.3426,49000.0
2013-05-23 11:20:00,11.03,11.05,11.02,11.03,119000.0,9.3511,9.3681,9.3426,9.3511,119000.0
2013-05-23 11:30:00,11.01,11.03,11.01,11.02,51000.0,9.3341,9.3511,9.3341,9.3426,51000.0
2013-05-23 11:40:00,11.02,11.03,11.02,11.02,44000.0,9.3426,9.3511,9.3426,9.3426,44000.0
2013-05-23 11:50:00,11.03,11.03,11.02,11.03,47000.0,9.3511,9.3511,9.3426,9.3511,47000.0
2013-05-23 12:00:00,11.03,11.06,11.03,11.06,23000.0,9.3511,9.3765,9.3511,9.3765,23000.0
2013-05-23 12:10:00,11.05,11.06,11.04,11.05,91000.0,9.3681,9.3765,9.3596,9.3681,91000.0
2013-05-23 12:20:00,11.06,11.06,11.04,11.04,59000.0,9.3765,9.3765,9.3596,9.3596,59000.0
2013-05-23 12:30:00,11.05,11.06,11.04,11.05,13000.0,9.3681,9.3765,9.3596,9.3681,13000.0
2013-05-23 12:40:00,11.06,11.06,11.04,11.05,31000.0,9.3765,9.3765,9.3596,9.3681,31000.0
2013-05-23 12:50:00,11.05,11.07,11.05,11.06,16000.0,9.3681,9.385,9.3681,9.3765,16000.0
2013-05-23 13:00:00,11.07,11.09,11.07,11.08,15000.0,9.385,9.402,9.385,9.3935,15000.0
2013-05-23 13:10:00,11.07,11.08,11.04,11.04,386000.0,9.385,9.3935,9.3596,9.3596,386000.0
2013-05-23 13:20:00,11.04,11.07,11.04,11.06,55000.0,9.3596,9.385,9.3596,9.3765,55000.0
2013-05-23 13:30:00,11.07,11.08,11.05,11.06,247000.0,9.385,9.3935,9.3681,9.3765,247000.0
2013-05-23 13:40:00,11.06,11.08,11.06,11.07,20000.0,9.3765,9.3935,9.3765,9.385,20000.0
2013-05-23 13:50:00,11.08,11.08,11.06,11.08,166000.0,9.3935,9.3935,9.3765,9.3935,166000.0
2013-05-23 14:00:00,11.07,11.12,11.07,11.12,89000.0,9.385,9.4274,9.385,9.4274,89000.0
2013-05-23 14:10:00,11.12,11.12,11.08,11.09,160000.0,9.4274,9.4274,9.3935,9.402,160000.0
2013-05-23 14:20:00,11.1,11.1,11.05,11.07,322000.0,9.4104,9.4104,9.3681,9.385,322000.0
2013-05-23 14:30:00,11.06,11.08,11.05,11.08,27000.0,9.3765,9.3935,9.3681,9.3935,27000.0
2013-05-23 14:40:00,11.08,11.11,11.08,11.09,26000.0,9.3935,9.4189,9.3935,9.402,26000.0
2013-05-23 14:50:00,11.08,11.09,11.07,11.08,98000.0,9.3935,9.402,9.385,9.3935,98000.0
2013-05-23 15:00:00,11.07,11.09,11.07,11.08,37000.0,9.385,9.402,9.385,9.3935,37000.0
2013-05-23 15:10:00,11.08,11.08,11.07,11.08,66000.0,9.3935,9.3935,9.385,9.3935,66000.0
2013-05-23 15:20:00,11.07,11.08,11.06,11.08,99000.0,9.385,9.3935,9.3765,9.3935,99000.0
2013-05-23 15:30:00,11.08,11.09,11.07,11.08,100000.0,9.3935,9.402,9.385,9.3935,100000.0
2013-05-23 15:40:00,11.08,11.1,11.07,11.09,206000.0,9.3935,9.4104,9.385,9.402,206000.0
2013-05-23 15:50:00,11.09,11.12,11.09,11.12,318000.0,9.402,9.4274,9.402,9.4274,318000.0
2013-05-24 09:30:00,11.07,11.1,11.02,11.08,65000.0,9.385,9.4104,9.3426,9.3935,65000.0
2013-05-24 09:40:00,11.08,11.16,11.04,11.04,537000.0,9.3935,9.4613,9.3596,9.3596,537000.0
2013-05-24 09:50:00,11.04,11.08,11.04,11.05,13000.0,9.3596,9.3935,9.3596,9.3681,13000.0
2013-05-24 10:00:00,11.05,11.05,11.02,11.03,32000.0,9.3681,9.3681,9.3426,9.3511,32000.0
2013-05-24 10:10:00,11.03,11.06,11.03,11.03,19000.0,9.3511,9.3765,9.3511,9.3511,19000.0
2013-05-24 10:20:00,11.05,11.05,11.03,11.03,34000.0,9.3681,9.3681,9.3511,9.3511,34000.0
2013-05-24 10:30:00,11.03,11.05,11.03,11.05,25000.0,9.3511,9.3681,9.3511,9.3681,25000.0
2013-05-24 10:40:00,11.04,11.05,11.02,11.02,26000.0,9.3596,9.3681,9.3426,9.3426,26000.0
2013-05-24 10:50:00,11.04,11.05,11.03,11.03,50000.0,9.3596,9.3681,9.3511,9.3511,50000.0
2013-05-24 11:00:00,11.03,11.07,11.03,11.07,19000.0,9.3511,9.385,9.3511,9.385,19000.0
2013-05-24 11:10:00,11.07,11.08,11.07,11.07,33000.0,9.385,9.3935,9.385,9.385,33000.0
2013-05-24 11:20:00,11.07,11.07,11.04,11.04,33000.0,9.385,9.385,9.3596,9.3596,33000.0
2013-05-24 11:30:00,11.05,11.07,11.03,11.07,16000.0,9.3681,9.385,9.3511,9.385,16000.0
2013-05-24 11:40:00,11.08,11.09,11.05,11.06,30000.0,9.3935,9.402,9.3681,9.3765,30000.0
2013-05-24 11:50:00,11.05,11.06,11.04,11.04,33000.0,9.3681,9.3765,9.3596,9.3596,33000.0
2013-05-24 12:00:00,11.04,11.07,11.04,11.06,22000.0,9.3596,9.385,9.3596,9.3765,22000.0
2013-05-24 12:10:00,11.04,11.08,11.03,11.07,15000.0,9.3596,9.3935,9.3511,9.385,15000.0
2013-05-24 12:20:00,11.07,11.08,11.06,11.07,53000.0,9.385,9.3935,9.3765,9.385,53000.0
2013-05-24 12:30:00,11.09,11.09,11.08,11.08,40000.0,9.402,9.402,9.3935,9.3935,40000.0
2013-05-24 12:40:00,11.08,11.1,11.08,11.09,29000.0,9.3935,9.4104,9.3935,9.402,29000.0
2013-05-24 12:50:00,11.11,11.12,11.11,11.11,13000.0,9.4189,9.4274,9.4189,9.4189,13000.0
2013-05-24 13:00:00,11.11,11.11,11.07,11.1,90000.0,9.4189,9.4189,9.385,9.4104,90000.0
2013-05-24 13:10:00,11.09,11.11,11.09,11.11,24000.0,9.402,9.4189,9.402,9.4189,24000.0
2013-05-24 13:20:00,11.11,11.12,11.11,11.11,23000.0,9.4189,9.4274,9.4189,9.4189,23000.0
2013-05-24 13:30:00,11.11,11.12,11.1,11.1,13000.0,9.4189,9.4274,9.4104,9.4104,13000.0
2013-05-24 13:40:00,11.1,11.11,11.09,11.11,12000.0,9.4104,9.4189,9.402,9.4189,12000.0
2013-05-24 13:50:00,11.11,11.12,11.11,11.12,77000.0,9.4189,9.4274,9.4189,9.4274,77000.0
2013-05-24 14:00:00,11.12,11.12,11.11,11.12,24000.0,9.4274,9.4274,9.4189,9.4274,24000.0
2013-05-24 14:10:00,11.12,11.14,11.12,11.13,31000.0,9.4274,9.4444,9.4274,9.4359,31000.0
2013-05-24 14:20:00,11.13,11.13,11.12,11.12,54000.0,9.4359,9.4359,9.4274,9.4274,54000.0
2013-05-24 14:30:00,11.13,11.13,11.11,11.11,14000.0,9.4359,9.4359,9.4189,9.4189,14000.0
2013-05-24 14:40:00,11.11,11.14,11.11,11.13,40000.0,9.4189,9.4444,9.4189,9.4359,40000.0
2013-05-24 14:50:00,11.13,11.13,11.11,11.12,27000.0,9.4359,9.4359,9.4189,9.4274,27000.0
2013-05-24 15:00:00,11.13,11.13,11.12,11.12,19000.0,9.4359,9.4359,9.4274,9.4274,19000.0
2013-05-24 15:10:00,11.12,11.13,11.12,11.12,52000.0,9.4274,9.4359,9.4274,9.4274,52000.0
2013-05-24 15:20:00,11.11,11.12,11.11,11.11,35000.0,9.4189,9.4274,9.4189,9.4189,35000.0
2013-05-24 15:30:00,11.11,11.11,11.09,11.09,77000.0,9.4189,9.4189,9.402,9.402,77000.0
2013-05-24 15:40:00,11.1,11.12,11.1,11.12,89000.0,9.4104,9.4274,9.4104,9.4274,89000.0
2013-05-24 15:50:00,11.11,11.13,11.11,11.12,220000.0,9.4189,9.4359,9.4189,9.4274,220000.0
2013-05-28 09:30:00,11.22,11.4,11.21,11.27,139000.0,9.5122,9.6648,9.5037,9.5546,139000.0
2013-05-28 09:40:00,11.27,11.29,11.24,11.25,32000.0,9.5546,9.5715,9.5291,9.5376,32000.0
2013-05-28 09:50:00,11.25,11.26,11.22,11.24,46000.0,9.5376,9.5461,9.5122,9.5291,46000.0
2013-05-28 10:00:00,11.26,11.27,11.22,11.26,98000.0,9.5461,9.5546,9.5122,9.5461,98000.0
2013-05-28 10:10:00,11.26,11.29,11.25,11.28,128000.0,9.5461,9.5715,9.5376,9.563,128000.0
2013-05-28 10:20:00,11.29,11.33,11.29,11.29,16000.0,9.5715,9.6054,9.5715,9.5715,16000.0
2013-05-28 10:30:00,11.3,11.3,11.27,11.27,23000.0,9.58,9.58,9.5546,9.5546,23000.0
2013-05-28 10:40:00,11.27,11.28,11.26,11.28,76000.0,9.5546,9.563,9.5461,9.563,76000.0
2013-05-28 10:50:00,11.28,11.28,11.24,11.26,23000.0,9.563,9.563,9.5291,9.5461,23000.0
2013-05-28 11:00:00,11.27,11.27,11.25,11.25,13000.0,9.5546,9.5546,9.5376,9.5376,13000.0
2013-05-28 11:10:00,11.24,11.27,11.23,11.25,626000.0,9.5291,9.5546,9.5207,9.5376,626000.0
2013-05-28 11:20:00,11.24,11.26,11.23,11.26,15000.0,9.5291,9.5461,9.5207,9.5461,15000.0
2013-05-28 11:30:00,11.24,11.27,11.24,11.26,67000.0,9.5291,9.5546,9.5291,9.5461,67000.0
2013-05-28 11:40:00,11.26,11.29,11.25,11.27,254000.0,9.5461,9.5715,9.5376,9.5546,254000.0
2013-05-28 11:50:00,11.26,11.28,11.25,11.26,38000.0,9.5461,9.563,9.5376,9.5461,38000.0
2013-05-28 12:00:00,11.26,11.3,11.26,11.3,151000.0,9.5461,9.58,9.5461,9.58,151000.0
2013-05-28 12:10:00,11.29,11.29,11.28,11.29,13000.0,9.5715,9.5715,9.563,9.5715,13000.0
2013-05-28 12:20:00,11.3,11.31,11.29,11.3,160000.0,9.58,9.5885,9.5715,9.58,160000.0
2013-05-28 12:30:00,11.3,11.3,11.25,11.27,76000.0,9.58,9.58,9.5376,9.5546,76000.0
2013-05-28 12:40:00,11.27,11.31,11.26,11.3,317000.0,9.5546,9.5885,9.5461,9.58,317000.0
2013-05-28 12:50:00,11.3,11.3,11.27,11.29,419000.0,9.58,9.58,9.5546,9.5715,419000.0
2013-05-28 13:00:00,11.3,11.3,11.28,11.29,84000.0,9.58,9.58,9.563,9.5715,84000.0
2013-05-28 13:10:00,11.29,11.3,11.29,11.29,14000.0,9.5715,9.58,9.5715,9.5715,14000.0
2013-05-28 13:20:00,11.29,11.3,11.27,11.27,13000.0,9.5715,9.58,9.5546,9.5546,13000.0
2013-05-28 13:30:00,11.29,11.29,11.25,11.26,29000.0,9.5715,9.5715,9.5376,9.5461,29000.0
2013-05-28 13:40:00,11.26,11.26,11.24,11.26,23000.0,9.5461,9.5461,9.5291,9.5461,23000.0
2013-05-28 13:50:00,11.24,11.25,11.23,11.24,19000.0,9.5291,9.5376,9.5207,9.5291,19000.0
2013-05-28 14:00:00,11.24,11.24,11.22,11.24,27000.0,9.5291,9.5291,9.5122,9.5291,27000.0
2013-05-28 14:10:00,11.24,11.24,11.21,11.22,33000.0,9.5291,9.5291,9.5037,9.5122,33000.0
2013-05-28 14:20:00,11.22,11.24,11.21,11.22,18000.0,9.5122,9.5291,9.5037,9.5122,18000.0
2013-05-28 14:30:00,11.21,11.21,11.2,11.21,10000.0,9.5037,9.5037,9.4952,9.5037,10000.0
2013-05-28 14:40:00,11.21,11.22,11.2,11.21,35000.0,9.5037,9.5122,9.4952,9.5037,35000.0
2013-05-28 14:50:00,11.21,11.21,11.19,11.2,26000.0,9.5037,9.5037,9.4867,9.4952,26000.0
2013-05-28 15:00:00,11.2,11.22,11.19,11.21,53000.0,9.4952,9.5122,9.4867,9.5037,53000.0
2013-05-28 15:10:00,11.21,11.21,11.2,11.2,57000.0,9.5037,9.5037,9.4952,9.4952,57000.0
2013-05-28 15:20:00,11.21,11.21,11.2,11.2,22000.0,9.5037,9.5037,9.4952,9.4952,22000.0
2013-05-28 15:30:00,11.19,11.22,11.19,11.22,28000.0,9.4867,9.5122,9.4867,9.5122,28000.0
2013-05-28 15:40:00,11.22,11.22,11.21,11.22,72000.0,9.5122,9.5122,9.5037,9.5122,72000.0
2013-05-28 15:50:00,11.22,11.22,11.19,11.2,373000.0,9.5122,9.5122,9.4867,9.4952,373000.0
2013-05-29 09:30:00,11.12,11.28,11.08,11.18,77000.0,9.4274,9.563,9.3935,9.4783,77000.0
2013-05-29 09:40:00,11.18,11.2,11.15,11.18,57000.0,9.4783,9.4952,9.4528,9.4783,57000.0
2013-05-29 09:50:00,11.18,11.21,11.18,11.2,65000.0,9.4783,9.5037,9.4783,9.4952,65000.0
2013-05-29 10:00:00,11.19,11.24,11.19,11.22,54000.0,9.4867,9.5291,9.4867,9.5122,54000.0
2013-05-29 10:10:00,11.22,11.26,11.21,11.26,56000.0,9.5122,9.5461,9.5037,9.5461,56000.0
2013-05-29 10:20:00,11.25,11.26,11.23,11.25,33000.0,9.5376,9.5461,9.5207,9.5376,33000.0
2013-05-29 10:30:00,11.25,11.26,11.24,11.25,41000.0,9.5376,9.5461,9.5291,9.5376,41000.0
2013-05-29 10:40:00,11.24,11.24,11.21,11.22,36000.0,9.5291,9.5291,9.5037,9.5122,36000.0
2013-05-29 10:50:00,11.23,11.23,11.19,11.19,60000.0,9.5207,9.5207,9.4867,9.4867,60000.0
2013-05-29 11:00:00,11.18,11.19,11.18,11.19,19000.0,9.4783,9.4867,9.4783,9.4867,19000.0
2013-05-29 11:10:00,11.19,11.2,11.18,11.2,28000.0,9.4867,9.4952,9.4783,9.4952,28000.0
2013-05-29 11:20:00,11.2,11.24,11.2,11.24,57000.0,9.4952,9.5291,9.4952,9.5291,57000.0
2013-05-29 11:30:00,11.23,11.23,11.21,11.22,30000.0,9.5207,9.5207,9.5037,9.5122,30000.0
2013-05-29 11:40:00,11.23,11.23,11.2,11.21,36000.0,9.5207,9.5207,9.4952,9.5037,36000.0
2013-05-29 11:50:00,11.22,11.22,11.19,11.21,21000.0,9.5122,9.5122,9.4867,9.5037,21000.0
2013-05-29 12:00:00,11.21,11.21,11.19,11.2,21000.0,9.5037,9.5037,9.4867,9.4952,21000.0
2013-05-29 12:10:00,11.19,11.21,11.18,11.21,30000.0,9.4867,9.5037,9.4783,9.5037,30000.0
2013-05-29 12:20:00,11.21,11.22,11.2,11.2,26000.0,9.5037,9.5122,9.4952,9.4952,26000.0
2013-05-29 12:30:00,11.2,11.21,11.2,11.21,29000.0,9.4952,9.5037,9.4952,9.5037,29000.0
2013-05-29 12:40:00,11.21,11.21,11.18,11.19,90000.0,9.5037,9.5037,9.4783,9.4867,90000.0
2013-05-29 12:50:00,11.18,11.18,11.14,11.15,55000.0,9.4783,9.4783,9.4444,9.4528,55000.0
2013-05-29 13:00:00,11.15,11.16,11.15,11.15,36000.0,9.4528,9.4613,9.4528,9.4528,36000.0
2013-05-29 13:10:00,11.14,11.15,11.14,11.15,23000.0,9.4444,9.4528,9.4444,9.4528,23000.0
2013-05-29 13:20:00,11.15,11.15,11.14,11.15,46000.0,9.4528,9.4528,9.4444,9.4528,46000.0
2013-05-29 13:30:00,11.15,11.16,11.14,11.15,84000.0,9.4528,9.4613,9.4444,9.4528,84000.0
2013-05-29 13:40:00,11.15,11.16,11.14,11.15,58000.0,9.4528,9.4613,9.4444,9.4528,58000.0
2013-05-29 13:50:00,11.15,11.17,11.15,11.16,57000.0,9.4528,9.4698,9.4528,9.4613,57000.0
2013-05-29 14:00:00,11.17,11.2,11.16,11.2,41000.0,9.4698,9.4952,9.4613,9.4952,41000.0
2013-05-29 14:10:00,11.19,11.21,11.19,11.2,46000.0,9.4867,9.5037,9.4867,9.4952,46000.0
2013-05-29 14:20:00,11.21,11.21,11.18,11.19,48000.0,9.5037,9.5037,9.4783,9.4867,48000.0
2013-05-29 14:30:00,11.19,11.2,11.18,11.19,38000.0,9.4867,9.4952,9.4783,9.4867,38000.0
2013-05-29 14:40:00,11.2,11.22,11.19,11.21,44000.0,9.4952,9.5122,9.4867,9.5037,44000.0
2013-05-29 14:50:00,11.2,11.22,11.2,11.2,43000.0,9.4952,9.5122,9.4952,9.4952,43000.0
2013-05-29 15:00:00,11.19,11.2,11.18,11.18,31000.0,9.4867,9.4952,9.4783,9.4783,31000.0
2013-05-29 15:10:00,11.18,11.2,11.17,11.19,42000.0,9.4783,9.4952,9.4698,9.4867,42000.0
2013-05-29 15:20:00,11.19,11.2,11.18,11.2,86000.0,9.4867,9.4952,9.4783,9.4952,86000.0
2013-05-29 15:30:00,11.2,11.21,11.19,11.2,82000.0,9.4952,9.5037,9.4867,9.4952,82000.0
2013-05-29 15:40:00,11.2,11.2,11.19,11.2,90000.0,9.4952,9.4952,9.4867,9.4952,90000.0
2013-05-29 15:50:00,11.19,11.2,11.16,11.17,376000.0,9.4867,9.4952,9.4613,9.4698,376000.0
2013-05-30 09:30:00,11.17,11.18,11.17,11.18,6000.0,9.4698,9.4783,9.4698,9.4783,6000.0
2013-05-30 09:40:00,11.21,11.24,11.21,11.24,33000.0,9.5037,9.5291,9.5037,9.5291,33000.0
2013-05-30 09:50:00,11.27,11.27,11.25,11.25,82000.0,9.5546,9.5546,9.5376,9.5376,82000.0
2013-05-30 10:00:00,11.25,11.27,11.24,11.26,90000.0,9.5376,9.5546,9.5291,9.5461,90000.0
2013-05-30 10:10:00,11.26,11.27,11.23,11.23,67000.0,9.5461,9.5546,9.5207,9.5207,67000.0
2013-05-30 10:20:00,11.23,11.25,11.2,11.2,63000.0,9.5207,9.5376,9.4952,9.4952,63000.0
2013-05-30 10:30:00,11.21,11.25,11.2,11.24,72000.0,9.5037,9.5376,9.4952,9.5291,72000.0
2013-05-30 10:40:00,11.24,11.26,11.24,11.25,72000.0,9.5291,9.5461,9.5291,9.5376,72000.0
2013-05-30 10:50:00,11.26,11.29,11.25,11.28,95000.0,9.5461,9.5715,9.5376,9.563,95000.0
2013-05-30 11:00:00,11.29,11.29,11.26,11.28,130000.0,9.5715,9.5715,9.5461,9.563,130000.0
2013-05-30 11:10:00,11.28,11.29,11.27,11.28,119000.0,9.563,9.5715,9.5546,9.563,119000.0
2013-05-30 11:20:00,11.28,11.3,11.28,11.3,40000.0,9.563,9.58,9.563,9.58,40000.0
2013-05-30 11:30:00,11.31,11.32,11.31,11.32,61000.0,9.5885,9.597,9.5885,9.597,61000.0
2013-05-30 11:40:00,11.32,11.33,11.32,11.32,84000.0,9.597,9.6054,9.597,9.597,84000.0
2013-05-30 11:50:00,11.32,11.33,11.31,11.32,129000.0,9.597,9.6054,9.5885,9.597,129000.0
2013-05-30 12:00:00,11.32,11.33,11.3,11.3,62000.0,9.597,9.6054,9.58,9.58,62000.0
2013-05-30 12:10:00,11.3,11.3,11.29,11.29,95000.0,9.58,9.58,9.5715,9.5715,95000.0
2013-05-30 12:20:00,11.29,11.3,11.28,11.3,36000.0,9.5715,9.58,9.563,9.58,36000.0
2013-05-30 12:30:00,11.29,11.3,11.27,11.27,62000.0,9.5715,9.58,9.5546,9.5546,62000.0
2013-05-30 12:40:00,11.27,11.3,11.27,11.3,60000.0,9.5546,9.58,9.5546,9.58,60000.0
2013-05-30 12:50:00,11.3,11.31,11.3,11.31,62000.0,9.58,9.5885,9.58,9.5885,62000.0
2013-05-30 13:00:00,11.31,11.31,11.29,11.29,53000.0,9.5885,9.5885,9.5715,9.5715,53000.0
2013-05-30 13:10:00,11.28,11.29,11.28,11.29,65000.0,9.563,9.5715,9.563,9.5715,65000.0
2013-05-30 13:20:00,11.29,11.31,11.29,11.3,51000.0,9.5715,9.5885,9.5715,9.58,51000.0
2013-05-30 13:30:00,11.3,11.31,11.29,11.31,59000.0,9.58,9.5885,9.5715,9.5885,59000.0
2013-05-30 13:40:00,11.3,11.32,11.3,11.32,316000.0,9.58,9.597,9.58,9.597,316000.0
2013-05-30 13:50:00,11.32,11.33,11.32,11.33,65000.0,9.597,9.6054,9.597,9.6054,65000.0
2013-05-30 14:00:00,11.33,11.36,11.33,11.35,117000.0,9.6054,9.6309,9.6054,9.6224,117000.0
2013-05-30 14:10:00,11.35,11.35,11.34,11.35,72000.0,9.6224,9.6224,9.6139,9.6224,72000.0
2013-05-30 14:20:00,11.35,11.37,11.35,11.37,72000.0,9.6224,9.6394,9.6224,9.6394,72000.0
2013-05-30 14:30:00,11.37,11.37,11.36,11.37,65000.0,9.6394,9.6394,9.6309,9.6394,65000.0
2013-05-30 14:40:00,11.37,11.39,11.37,11.39,81000.0,9.6394,9.6563,9.6394,9.6563,81000.0
2013-05-30 14:50:00,11.39,11.4,11.38,11.39,117000.0,9.6563,9.6648,9.6478,9.6563,117000.0
2013-05-30 15:00:00,11.38,11.39,11.38,11.38,166000.0,9.6478,9.6563,9.6478,9.6478,166000.0
2013-05-30 15:10:00,11.38,11.38,11.35,11.35,139000.0,9.6478,9.6478,9.6224,9.6224,139000.0
2013-05-30 15:20:00,11.35,11.35,11.33,11.33,95000.0,9.6224,9.6224,9.6054,9.6054,95000.0
2013-05-30 15:30:00,11.33,11.33,11.31,11.31,122000.0,9.6054,9.6054,9.5885,9.5885,122000.0
2013-05-30 15:40:00,11.32,11.32,11.31,11.32,123000.0,9.597,9.597,9.5885,9.597,123000.0
2013-05-30 15:50:00,11.32,11.33,11.31,11.32,362000.0,9.597,9.6054,9.5885,9.597,362000.0
2013-05-31 09:30:00,11.29,11.4,11.26,11.28,40000.0,9.5715,9.6648,9.5461,9.563,40000.0
2013-05-31 09:40:00,11.33,11.33,11.31,11.31,47000.0,9.6054,9.6054,9.5885,9.5885,47000.0
2013-05-31 09:50:00,11.32,11.33,11.3,11.33,83000.0,9.597,9.6054,9.58,9.6054,83000.0
2013-05-31 10:00:00,11.34,11.36,11.31,11.31,22000.0,9.6139,9.6309,9.5885,9.5885,22000.0
2013-05-31 10:10:00,11.33,11.36,11.33,11.36,36000.0,9.6054,9.6309,9.6054,9.6309,36000.0
2013-05-31 10:20:00,11.36,11.4,11.36,11.37,298000.0,9.6309,9.6648,9.6309,9.6394,298000.0
2013-05-31 10:30:00,11.37,11.37,11.35,11.37,59000.0,9.6394,9.6394,9.6224,9.6394,59000.0
2013-05-31 10:40:00,11.36,11.38,11.36,11.38,88000.0,9.6309,9.6478,9.6309,9.6478,88000.0
2013-05-31 10:50:00,11.38,11.38,11.36,11.38,84000.0,9.6478,9.6478,9.6309,9.6478,84000.0
2013-05-31 11:00:00,11.38,11.44,11.38,11.44,115000.0,9.6478,9.6987,9.6478,9.6987,115000.0
2013-05-31 11:10:00,11.43,11.45,11.41,11.42,33000.0,9.6902,9.7072,9.6733,9.6817,33000.0
2013-05-31 11:20:00,11.42,11.42,11.4,11.4,45000.0,9.6817,9.6817,9.6648,9.6648,45000.0
2013-05-31 11:30:00,11.4,11.41,11.39,11.4,70000.0,9.6648,9.6733,9.6563,9.6648,70000.0
2013-05-31 11:40:00,11.4,11.41,11.39,11.41,42000.0,9.6648,9.6733,9.6563,9.6733,42000.0
2013-05-31 11:50:00,11.4,11.41,11.4,11.4,94000.0,9.6648,9.6733,9.6648,9.6648,94000.0
2013-05-31 12:00:00,11.4,11.4,11.37,11.38,66000.0,9.6648,9.6648,9.6394,9.6478,66000.0
2013-05-31 12:10:00,11.39,11.39,11.37,11.38,41000.0,9.6563,9.6563,9.6394,9.6478,41000.0
2013-05-31 12:20:00,11.39,11.4,11.39,11.4,76000.0,9.6563,9.6648,9.6563,9.6648,76000.0
2013-05-31 12:30:00,11.38,11.4,11.38,11.4,93000.0,9.6478,9.6648,9.6478,9.6648,93000.0
2013-05-31 12:40:00,11.4,11.4,11.39,11.4,15000.0,9.6648,9.6648,9.6563,9.6648,15000.0
2013-05-31 12:50:00,11.4,11.41,11.39,11.4,82000.0,9.6648,9.6733,9.6563,9.6648,82000.0
2013-05-31 13:00:00,11.39,11.4,11.38,11.39,42000.0,9.6563,9.6648,9.6478,9.6563,42000.0
2013-05-31 13:10:00,11.38,11.38,11.37,11.37,43000.0,9.6478,9.6478,9.6394,9.6394,43000.0
2013-05-31 13:20:00,11.37,11.4,11.37,11.38,46000.0,9.6394,9.6648,9.6394,9.6478,46000.0
2013-05-31 13:30:00,11.38,11.38,11.36,11.38,120000.0,9.6478,9.6478,9.6309,9.6478,120000.0
2013-05-31 13:40:00,11.38,11.38,11.37,11.37,9000.0,9.6478,9.6478,9.6394,9.6394,9000.0
2013-05-31 13:50:00,11.38,11.39,11.38,11.38,18000.0,9.6478,9.6563,9.6478,9.6478,18000.0
2013-05-31 14:00:00,11.38,11.38,11.38,11.38,13000.0,9.6478,9.6478,9.6478,9.6478,13000.0
2013-05-31 14:10:00,11.38,11.38,11.36,11.36,163000.0,9.6478,9.6478,9.6309,9.6309,163000.0
2013-05-31 14:20:00,11.36,11.36,11.33,11.34,25000.0,9.6309,9.6309,9.6054,9.6139,25000.0
2013-05-31 14:30:00,11.33,11.33,11.29,11.29,68000.0,9.6054,9.6054,9.5715,9.5715,68000.0
2013-05-31 14:40:00,11.29,11.29,11.26,11.27,67000.0,9.5715,9.5715,9.5461,9.5546,67000.0
2013-05-31 14:50:00,11.27,11.27,11.25,11.27,70000.0,9.5546,9.5546,9.5376,9.5546,70000.0
2013-05-31 15:00:00,11.26,11.29,11.26,11.26,70000.0,9.5461,9.5715,9.5461,9.5461,70000.0
2013-05-31 15:10:00,11.26,11.28,11.26,11.27,45000.0,9.5461,9.563,9.5461,9.5546,45000.0
2013-05-31 15:20:00,11.27,11.28,11.27,11.27,60000.0,9.5546,9.563,9.5546,9.5546,60000.0
2013-05-31 15:30:00,11.25,11.27,11.24,11.27,77000.0,9.5376,9.5546,9.5291,9.5546,77000.0
2013-05-31 15:40:00,11.27,11.29,11.24,11.24,131000.0,9.5546,9.5715,9.5291,9.5291,131000.0
2013-05-31 15:50:00,11.24,11.24,11.19,11.2,543000.0,9.5291,9.5291,9.4867,9.4952,543000.0
2013-06-03 09:30:00,11.17,11.3,11.07,11.07,164000.0,9.4698,9.58,9.385,9.385,164000.0
2013-06-03 09:40:00,11.07,11.07,11.0,11.0,74000.0,9.385,9.385,9.3257,9.3257,74000.0
2013-06-03 09:50:00,11.02,11.12,11.02,11.07,65000.0,9.3426,9.4274,9.3426,9.385,65000.0
2013-06-03 10:00:00,11.06,11.09,11.05,11.07,79000.0,9.3765,9.402,9.3681,9.385,79000.0
2013-06-03 10:10:00,11.08,11.11,11.07,11.09,47000.0,9.3935,9.4189,9.385,9.402,47000.0
2013-06-03 10:20:00,11.1,11.11,11.07,11.07,72000.0,9.4104,9.4189,9.385,9.385,72000.0
2013-06-03 10:30:00,11.07,11.07,11.0,11.01,137000.0,9.385,9.385,9.3257,9.3341,137000.0
2013-06-03 10:40:00,11.01,11.01,10.98,11.01,65000.0,9.3341,9.3341,9.3087,9.3341,65000.0
2013-06-03 10:50:00,11.02,11.03,11.0,11.01,34000.0,9.3426,9.3511,9.3257,9.3341,34000.0
2013-06-03 11:00:00,11.01,11.01,10.98,10.99,85000.0,9.3341,9.3341,9.3087,9.3172,85000.0
2013-06-03 11:10:00,10.98,10.99,10.93,10.95,108000.0,9.3087,9.3172,9.2663,9.2833,108000.0
2013-06-03 11:20:00,10.94,10.95,10.91,10.91,66000.0,9.2748,9.2833,9.2494,9.2494,66000.0
2013-06-03 11:30:00,10.91,10.92,10.89,10.89,77000.0,9.2494,9.2578,9.2324,9.2324,77000.0
2013-06-03 11:40:00,10.89,10.93,10.88,10.92,241000.0,9.2324,9.2663,9.2239,9.2578,241000.0
2013-06-03 11:50:00,10.93,10.93,10.9,10.91,251000.0,9.2663,9.2663,9.2409,9.2494,251000.0
2013-06-03 12:00:00,10.91,10.93,10.9,10.93,75000.0,9.2494,9.2663,9.2409,9.2663,75000.0
2013-06-03 12:10:00,10.93,10.94,10.9,10.92,118000.0,9.2663,9.2748,9.2409,9.2578,118000.0
2013-06-03 12:20:00,10.92,10.93,10.91,10.92,57000.0,9.2578,9.2663,9.2494,9.2578,57000.0
2013-06-03 12:30:00,10.92,10.94,10.91,10.94,66000.0,9.2578,9.2748,9.2494,9.2748,66000.0
2013-06-03 12:40:00,10.93,10.96,10.93,10.95,41000.0,9.2663,9.2918,9.2663,9.2833,41000.0
2013-06-03 12:50:00,10.96,10.98,10.96,10.97,300000.0,9.2918,9.3087,9.2918,9.3002,300000.0
2013-06-03 13:00:00,10.97,10.99,10.95,10.99,149000.0,9.3002,9.3172,9.2833,9.3172,149000.0
2013-06-03 13:10:00,10.97,10.99,10.95,10.96,61000.0,9.3002,9.3172,9.2833,9.2918,61000.0
2013-06-03 13:20:00,10.96,10.97,10.95,10.97,137000.0,9.2918,9.3002,9.2833,9.3002,137000.0
2013-06-03 13:30:00,10.97,10.99,10.95,10.97,108000.0,9.3002,9.3172,9.2833,9.3002,108000.0
2013-06-03 13:40:00,10.97,10.98,10.96,10.96,102000.0,9.3002,9.3087,9.2918,9.2918,102000.0
2013-06-03 13:50:00,10.96,10.99,10.96,10.99,97000.0,9.2918,9.3172,9.2918,9.3172,97000.0
2013-06-03 14:00:00,10.99,11.0,10.97,10.99,385000.0,9.3172,9.3257,9.3002,9.3172,385000.0
2013-06-03 14:10:00,10.99,10.99,10.96,10.97,299000.0,9.3172,9.3172,9.2918,9.3002,299000.0
2013-06-03 14:20:00,10.97,10.98,10.97,10.97,83000.0,9.3002,9.3087,9.3002,9.3002,83000.0
2013-06-03 14:30:00,10.97,10.98,10.95,10.98,89000.0,9.3002,9.3087,9.2833,9.3087,89000.0
2013-06-03 14:40:00,10.98,10.99,10.96,10.97,267000.0,9.3087,9.3172,9.2918,9.3002,267000.0
2013-06-03 14:50:00,10.97,10.98,10.97,10.98,103000.0,9.3002,9.3087,9.3002,9.3087,103000.0
2013-06-03 15:00:00,10.99,11.0,10.97,10.97,195000.0,9.3172,9.3257,9.3002,9.3002,195000.0
2013-06-03 15:10:00,10.97,11.0,10.97,10.98,175000.0,9.3002,9.3257,9.3002,9.3087,175000.0
2013-06-03 15:20:00,10.99,10.99,10.98,10.99,116000.0,9.3172,9.3172,9.3087,9.3172,116000.0
2013-06-03 15:30:00,10.99,11.0,10.98,11.0,215000.0,9.3172,9.3257,9.3087,9.3257,215000.0
2013-06-03 15:40:00,11.0,11.05,11.0,11.02,165000.0,9.3257,9.3681,9.3257,9.3426,165000.0
2013-06-03 15:50:00,11.02,11.05,11.01,11.02,463000.0,9.3426,9.3681,9.3341,9.3426,463000.0
2013-06-04 09:30:00,11.0,11.04,11.0,11.04,66000.0,9.3257,9.3596,9.3257,9.3596,66000.0
2013-06-04 09:40:00,11.04,11.07,11.03,11.05,78000.0,9.3596,9.385,9.3511,9.3681,78000.0
2013-06-04 09:50:00,11.04,11.05,11.01,11.01,68000.0,9.3596,9.3681,9.3341,9.3341,68000.0
2013-06-04 10:00:00,11.02,11.03,11.01,11.01,26000.0,9.3426,9.3511,9.3341,9.3341,26000.0
2013-06-04 10:10:00,11.01,11.01,10.99,10.99,70000.0,9.3341,9.3341,9.3172,9.3172,70000.0
2013-06-04 10:20:00,10.99,10.99,10.96,10.98,59000.0,9.3172,9.3172,9.2918,9.3087,59000.0
2013-06-04 10:30:00,10.99,11.01,10.97,10.98,123000.0,9.3172,9.3341,9.3002,9.3087,123000.0
2013-06-04 10:40:00,11.0,11.0,10.94,10.97,61000.0,9.3257,9.3257,9.2748,9.3002,61000.0
2013-06-04 10:50:00,10.96,10.98,10.87,10.87,273000.0,9.2918,9.3087,9.2155,9.2155,273000.0
2013-06-04 11:00:00,10.88,10.9,10.87,10.89,167000.0,9.2239,9.2409,9.2155,9.2324,167000.0
2013-06-04 11:10:00,10.89,10.9,10.89,10.9,52000.0,9.2324,9.2409,9.2324,9.2409,52000.0
2013-06-04 11:20:00,10.9,10.9,10.89,10.9,115000.0,9.2409,9.2409,9.2324,9.2409,115000.0
2013-06-04 11:30:00,10.9,10.9,10.88,10.89,69000.0,9.2409,9.2409,9.2239,9.2324,69000.0
2013-06-04 11:40:00,10.9,10.91,10.89,10.91,71000.0,9.2409,9.2494,9.2324,9.2494,71000.0
2013-06-04 11:50:00,10.91,10.92,10.89,10.9,94000.0,9.2494,9.2578,9.2324,9.2409,94000.0
2013-06-04 12:00:00,10.89,10.9,10.87,10.89,85000.0,9.2324,9.2409,9.2155,9.2324,85000.0
2013-06-04 12:10:00,10.88,10.91,10.88,10.89,95000.0,9.2239,9.2494,9.2239,9.2324,95000.0
2013-06-04 12:20:00,10.89,10.9,10.87,10.88,36000.0,9.2324,9.2409,9.2155,9.2239,36000.0
2013-06-04 12:30:00,10.87,10.88,10.86,10.87,32000.0,9.2155,9.2239,9.207,9.2155,32000.0
2013-06-04 12:40:00,10.87,10.88,10.86,10.86,28000.0,9.2155,9.2239,9.207,9.207,28000.0
2013-06-04 12:50:00,10.86,10.88,10.86,10.87,35000.0,9.207,9.2239,9.207,9.2155,35000.0
2013-06-04 13:00:00,10.86,10.87,10.86,10.87,20000.0,9.207,9.2155,9.207,9.2155,20000.0
2013-06-04 13:10:00,10.87,10.87,10.84,10.85,68000.0,9.2155,9.2155,9.19,9.1985,68000.0
2013-06-04 13:20:00,10.84,10.84,10.8,10.81,131000.0,9.19,9.19,9.1561,9.1646,131000.0
2013-06-04 13:30:00,10.81,10.81,10.76,10.77,125000.0,9.1646,9.1646,9.1222,9.1307,125000.0
2013-06-04 13:40:00,10.77,10.77,10.74,10.75,69000.0,9.1307,9.1307,9.1052,9.1137,69000.0
2013-06-04 13:50:00,10.75,10.76,10.73,10.73,206000.0,9.1137,9.1222,9.0968,9.0968,206000.0
2013-06-04 14:00:00,10.73,10.73,10.67,10.68,142000.0,9.0968,9.0968,9.0459,9.0544,142000.0
2013-06-04 14:10:00,10.67,10.69,10.66,10.69,196000.0,9.0459,9.0629,9.0374,9.0629,196000.0
2013-06-04 14:20:00,10.69,10.71,10.68,10.71,167000.0,9.0629,9.0798,9.0544,9.0798,167000.0
2013-06-04 14:30:00,10.71,10.74,10.71,10.74,92000.0,9.0798,9.1052,9.0798,9.1052,92000.0
2013-06-04 14:40:00,10.74,10.76,10.73,10.76,259000.0,9.1052,9.1222,9.0968,9.1222,259000.0
2013-06-04 14:50:00,10.76,10.78,10.75,10.78,95000.0,9.1222,9.1392,9.1137,9.1392,95000.0
2013-06-04 15:00:00,10.79,10.82,10.79,10.8,148000.0,9.1476,9.1731,9.1476,9.1561,148000.0
2013-06-04 15:10:00,10.8,10.82,10.79,10.81,139000.0,9.1561,9.1731,9.1476,9.1646,139000.0
2013-06-04 15:20:00,10.81,10.85,10.81,10.83,214000.0,9.1646,9.1985,9.1646,9.1815,214000.0
2013-06-04 15:30:00,10.83,10.88,10.83,10.88,147000.0,9.1815,9.2239,9.1815,9.2239,147000.0
2013-06-04 15:40:00,10.88,10.89,10.87,10.88,211000.0,9.2239,9.2324,9.2155,9.2239,211000.0
2013-06-04 15:50:00,10.88,10.89,10.85,10.86,645000.0,9.2239,9.2324,9.1985,9.207,645000.0
2013-06-05 09:30:00,10.85,10.88,10.82,10.88,63000.0,9.1985,9.2239,9.1731,9.2239,63000.0
2013-06-05 09:40:00,10.88,10.92,10.87,10.91,37000.0,9.2239,9.2578,9.2155,9.2494,37000.0
2013-06-05 09:50:00,10.91,10.95,10.89,10.93,106000.0,9.2494,9.2833,9.2324,9.2663,106000.0
2013-06-05 10:00:00,10.93,10.98,10.93,10.96,194000.0,9.2663,9.3087,9.2663,9.2918,194000.0
2013-06-05 10:10:00,10.95,10.96,10.92,10.92,241000.0,9.2833,9.2918,9.2578,9.2578,241000.0
2013-06-05 10:20:00,10.92,10.97,10.92,10.96,134000.0,9.2578,9.3002,9.2578,9.2918,134000.0
2013-06-05 10:30:00,10.96,11.02,10.91,10.94,1250000.0,9.2918,9.3426,9.2494,9.2748,1250000.0
2013-06-05 10:40:00,10.94,10.97,10.93,10.95,39000.0,9.2748,9.3002,9.2663,9.2833,39000.0
2013-06-05 10:50:00,10.94,10.94,10.91,10.91,49000.0,9.2748,9.2748,9.2494,9.2494,49000.0
2013-06-05 11:00:00,10.91,10.91,10.89,10.91,67000.0,9.2494,9.2494,9.2324,9.2494,67000.0
2013-06-05 11:10:00,10.91,10.95,10.9,10.93,47000.0,9.2494,9.2833,9.2409,9.2663,47000.0
2013-06-05 11:20:00,10.93,10.94,10.93,10.94,44000.0,9.2663,9.2748,9.2663,9.2748,44000.0
2013-06-05 11:30:00,10.93,10.95,10.93,10.95,41000.0,9.2663,9.2833,9.2663,9.2833,41000.0
2013-06-05 11:40:00,10.95,10.99,10.95,10.98,74000.0,9.2833,9.3172,9.2833,9.3087,74000.0
2013-06-05 11:50:00,10.96,10.99,10.96,10.99,69000.0,9.2918,9.3172,9.2918,9.3172,69000.0
2013-06-05 12:00:00,10.98,10.99,10.96,10.98,83000.0,9.3087,9.3172,9.2918,9.3087,83000.0
2013-06-05 12:10:00,10.97,10.97,10.95,10.95,71000.0,9.3002,9.3002,9.2833,9.2833,71000.0
2013-06-05 12:20:00,10.95,10.96,10.93,10.95,86000.0,9.2833,9.2918,9.2663,9.2833,86000.0
2013-06-05 12:30:00,10.96,10.96,10.93,10.93,109000.0,9.2918,9.2918,9.2663,9.2663,109000.0
2013-06-05 12:40:00,10.93,10.94,10.93,10.93,157000.0,9.2663,9.2748,9.2663,9.2663,157000.0
2013-06-05 12:50:00,10.94,10.97,10.93,10.95,95000.0,9.2748,9.3002,9.2663,9.2833,95000.0
2013-06-05 13:00:00,10.96,11.0,10.95,11.0,106000.0,9.2918,9.3257,9.2833,9.3257,106000.0
2013-06-05 13:10:00,10.99,11.02,10.99,11.01,80000.0,9.3172,9.3426,9.3172,9.3341,80000.0
2013-06-05 13:20:00,11.01,11.03,11.0,11.03,36000.0,9.3341,9.3511,9.3257,9.3511,36000.0
2013-06-05 13:30:00,11.02,11.03,11.01,11.03,65000.0,9.3426,9.3511,9.3341,9.3511,65000.0
2013-06-05 13:40:00,11.03,11.05,11.03,11.04,58000.0,9.3511,9.3681,9.3511,9.3596,58000.0
2013-06-05 13:50:00,11.04,11.04,11.03,11.03,70000.0,9.3596,9.3596,9.3511,9.3511,70000.0
2013-06-05 14:00:00,11.03,11.04,11.0,11.02,171000.0,9.3511,9.3596,9.3257,9.3426,171000.0
2013-06-05 14:10:00,11.02,11.03,11.0,11.0,69000.0,9.3426,9.3511,9.3257,9.3257,69000.0
2013-06-05 14:20:00,11.0,11.0,10.96,10.96,83000.0,9.3257,9.3257,9.2918,9.2918,83000.0
2013-06-05 14:30:00,10.97,10.99,10.95,10.99,45000.0,9.3002,9.3172,9.2833,9.3172,45000.0
2013-06-05 14:40:00,10.97,11.02,10.97,11.01,87000.0,9.3002,9.3426,9.3002,9.3341,87000.0
2013-06-05 14:50:00,11.01,11.03,10.98,11.0,42000.0,9.3341,9.3511,9.3087,9.3257,42000.0
2013-06-05 15:00:00,11.0,11.01,10.98,10.98,110000.0,9.3257,9.3341,9.3087,9.3087,110000.0
2013-06-05 15:10:00,10.97,11.0,10.96,10.97,130000.0,9.3002,9.3257,9.2918,9.3002,130000.0
2013-06-05 15:20:00,10.97,10.98,10.94,10.98,118000.0,9.3002,9.3087,9.2748,9.3087,118000.0
2013-06-05 15:30:00,10.97,11.01,10.96,11.0,178000.0,9.3002,9.3341,9.2918,9.3257,178000.0
2013-06-05 15:40:00,11.0,11.02,10.99,11.01,279000.0,9.3257,9.3426,9.3172,9.3341,279000.0
2013-06-05 15:50:00,11.0,11.03,10.98,11.0,549000.0,9.3257,9.3511,9.3087,9.3257,549000.0
2013-06-06 09:30:00,10.97,11.06,10.93,11.03,104000.0,9.3002,9.3765,9.2663,9.3511,104000.0
2013-06-06 09:40:00,11.02,11.07,11.02,11.07,31000.0,9.3426,9.385,9.3426,9.385,31000.0
2013-06-06 09:50:00,11.04,11.05,10.99,11.05,53000.0,9.3596,9.3681,9.3172,9.3681,53000.0
2013-06-06 10:00:00,11.05,11.07,11.01,11.01,21000.0,9.3681,9.385,9.3341,9.3341,21000.0
2013-06-06 10:10:00,11.0,11.03,11.0,11.03,27000.0,9.3257,9.3511,9.3257,9.3511,27000.0
2013-06-06 10:20:00,11.03,11.06,11.03,11.05,28000.0,9.3511,9.3765,9.3511,9.3681,28000.0
2013-06-06 10:30:00,11.04,11.07,11.04,11.06,31000.0,9.3596,9.385,9.3596,9.3765,31000.0
2013-06-06 10:40:00,11.06,11.09,11.04,11.08,39000.0,9.3765,9.402,9.3596,9.3935,39000.0
2013-06-06 10:50:00,11.08,11.09,11.05,11.09,49000.0,9.3935,9.402,9.3681,9.402,49000.0
2013-06-06 11:00:00,11.1,11.1,11.08,11.1,33000.0,9.4104,9.4104,9.3935,9.4104,33000.0
2013-06-06 11:10:00,11.1,11.13,11.1,11.13,51000.0,9.4104,9.4359,9.4104,9.4359,51000.0
2013-06-06 11:20:00,11.12,11.14,11.11,11.14,81000.0,9.4274,9.4444,9.4189,9.4444,81000.0
2013-06-06 11:30:00,11.13,11.16,11.13,11.16,64000.0,9.4359,9.4613,9.4359,9.4613,64000.0
2013-06-06 11:40:00,11.16,11.17,11.15,11.16,72000.0,9.4613,9.4698,9.4528,9.4613,72000.0
2013-06-06 11:50:00,11.17,11.17,11.11,11.13,57000.0,9.4698,9.4698,9.4189,9.4359,57000.0
2013-06-06 12:00:00,11.13,11.14,11.12,11.12,100000.0,9.4359,9.4444,9.4274,9.4274,100000.0
2013-06-06 12:10:00,11.12,11.13,11.12,11.12,14000.0,9.4274,9.4359,9.4274,9.4274,14000.0
2013-06-06 12:20:00,11.12,11.12,11.05,11.07,64000.0,9.4274,9.4274,9.3681,9.385,64000.0
2013-06-06 12:30:00,11.07,11.11,11.06,11.1,90000.0,9.385,9.4189,9.3765,9.4104,90000.0
2013-06-06 12:40:00,11.1,11.12,11.09,11.11,29000.0,9.4104,9.4274,9.402,9.4189,29000.0
2013-06-06 12:50:00,11.1,11.1,11.09,11.1,29000.0,9.4104,9.4104,9.402,9.4104,29000.0
2013-06-06 13:00:00,11.09,11.1,11.07,11.08,28000.0,9.402,9.4104,9.385,9.3935,28000.0
2013-06-06 13:10:00,11.09,11.13,11.09,11.11,47000.0,9.402,9.4359,9.402,9.4189,47000.0
2013-06-06 13:20:00,11.1,11.11,11.08,11.08,25000.0,9.4104,9.4189,9.3935,9.3935,25000.0
2013-06-06 13:30:00,11.09,11.12,11.09,11.12,22000.0,9.402,9.4274,9.402,9.4274,22000.0
2013-06-06 13:40:00,11.1,11.13,11.1,11.12,37000.0,9.4104,9.4359,9.4104,9.4274,37000.0
2013-06-06 13:50:00,11.12,11.13,11.1,11.11,45000.0,9.4274,9.4359,9.4104,9.4189,45000.0
2013-06-06 14:00:00,11.11,11.11,11.09,11.1,9000.0,9.4189,9.4189,9.402,9.4104,9000.0
2013-06-06 14:10:00,11.09,11.12,11.09,11.11,51000.0,9.402,9.4274,9.402,9.4189,51000.0
2013-06-06 14:20:00,11.11,11.14,11.1,11.13,45000.0,9.4189,9.4444,9.4104,9.4359,45000.0
2013-06-06 14:30:00,11.13,11.13,11.12,11.12,44000.0,9.4359,9.4359,9.4274,9.4274,44000.0
2013-06-06 14:40:00,11.12,11.15,11.12,11.14,38000.0,9.4274,9.4528,9.4274,9.4444,38000.0
2013-06-06 14:50:00,11.15,11.15,11.13,11.13,108000.0,9.4528,9.4528,9.4359,9.4359,108000.0
2013-06-06 15:00:00,11.12,11.13,11.12,11.12,63000.0,9.4274,9.4359,9.4274,9.4274,63000.0
2013-06-06 15:10:00,11.12,11.12,11.1,11.11,50000.0,9.4274,9.4274,9.4104,9.4189,50000.0
2013-06-06 15:20:00,11.11,11.13,11.1,11.12,102000.0,9.4189,9.4359,9.4104,9.4274,102000.0
2013-06-06 15:30:00,11.13,11.14,11.12,11.14,94000.0,9.4359,9.4444,9.4274,9.4444,94000.0
2013-06-06 15:40:00,11.14,11.16,11.13,11.16,117000.0,9.4444,9.4613,9.4359,9.4613,117000.0
2013-06-06 15:50:00,11.16,11.21,11.15,11.21,592000.0,9.4613,9.5037,9.4528,9.5037,592000.0
2013-06-07 09:30:00,11.31,11.35,11.2,11.35,114000.0,9.5885,9.6224,9.4952,9.6224,114000.0
2013-06-07 09:40:00,11.36,11.37,11.33,11.35,208000.0,9.6309,9.6394,9.6054,9.6224,208000.0
2013-06-07 09:50:00,11.36,11.36,11.3,11.36,47000.0,9.6309,9.6309,9.58,9.6309,47000.0
2013-06-07 10:00:00,11.36,11.44,11.35,11.43,247000.0,9.6309,9.6987,9.6224,9.6902,247000.0
2013-06-07 10:10:00,11.42,11.46,11.42,11.45,97000.0,9.6817,9.7157,9.6817,9.7072,97000.0
2013-06-07 10:20:00,11.44,11.44,11.4,11.43,113000.0,9.6987,9.6987,9.6648,9.6902,113000.0
2013-06-07 10:30:00,11.44,11.45,11.43,11.44,75000.0,9.6987,9.7072,9.6902,9.6987,75000.0
2013-06-07 10:40:00,11.44,11.45,11.41,11.42,27000.0,9.6987,9.7072,9.6733,9.6817,27000.0
2013-06-07 10:50:00,11.41,11.41,11.36,11.36,71000.0,9.6733,9.6733,9.6309,9.6309,71000.0
2013-06-07 11:00:00,11.36,11.37,11.33,11.33,76000.0,9.6309,9.6394,9.6054,9.6054,76000.0
2013-06-07 11:10:00,11.32,11.32,11.3,11.3,76000.0,9.597,9.597,9.58,9.58,76000.0
2013-06-07 11:20:00,11.31,11.34,11.31,11.33,38000.0,9.5885,9.6139,9.5885,9.6054,38000.0
2013-06-07 11:30:00,11.33,11.34,11.32,11.33,22000.0,9.6054,9.6139,9.597,9.6054,22000.0
2013-06-07 11:40:00,11.33,11.33,11.32,11.33,44000.0,9.6054,9.6054,9.597,9.6054,44000.0
2013-06-07 11:50:00,11.33,11.33,11.32,11.32,48000.0,9.6054,9.6054,9.597,9.597,48000.0
2013-06-07 12:00:00,11.32,11.33,11.3,11.33,72000.0,9.597,9.6054,9.58,9.6054,72000.0
2013-06-07 12:10:00,11.32,11.34,11.32,11.34,35000.0,9.597,9.6139,9.597,9.6139,35000.0
2013-06-07 12:20:00,11.34,11.35,11.33,11.35,28000.0,9.6139,9.6224,9.6054,9.6224,28000.0
2013-06-07 12:30:00,11.34,11.35,11.33,11.34,29000.0,9.6139,9.6224,9.6054,9.6139,29000.0
2013-06-07 12:40:00,11.34,11.34,11.32,11.32,30000.0,9.6139,9.6139,9.597,9.597,30000.0
2013-06-07 12:50:00,11.33,11.33,11.33,11.33,20000.0,9.6054,9.6054,9.6054,9.6054,20000.0
2013-06-07 13:00:00,11.33,11.33,11.32,11.32,37000.0,9.6054,9.6054,9.597,9.597,37000.0
2013-06-07 13:10:00,11.32,11.32,11.32,11.32,16000.0,9.597,9.597,9.597,9.597,16000.0
2013-06-07 13:20:00,11.32,11.32,11.3,11.3,45000.0,9.597,9.597,9.58,9.58,45000.0
2013-06-07 13:30:00,11.3,11.31,11.3,11.31,19000.0,9.58,9.5885,9.58,9.5885,19000.0
2013-06-07 13:40:00,11.31,11.31,11.28,11.29,63000.0,9.5885,9.5885,9.563,9.5715,63000.0
2013-06-07 13:50:00,11.29,11.29,11.27,11.28,68000.0,9.5715,9.5715,9.5546,9.563,68000.0
2013-06-07 14:00:00,11.28,11.28,11.27,11.28,21000.0,9.563,9.563,9.5546,9.563,21000.0
2013-06-07 14:10:00,11.28,11.28,11.27,11.28,42000.0,9.563,9.563,9.5546,9.563,42000.0
2013-06-07 14:20:00,11.28,11.28,11.24,11.25,95000.0,9.563,9.563,9.5291,9.5376,95000.0
2013-06-07 14:30:00,11.25,11.27,11.25,11.26,43000.0,9.5376,9.5546,9.5376,9.5461,43000.0
2013-06-07 14:40:00,11.27,11.27,11.26,11.27,57000.0,9.5546,9.5546,9.5461,9.5546,57000.0
2013-06-07 14:50:00,11.27,11.28,11.26,11.27,33000.0,9.5546,9.563,9.5461,9.5546,33000.0
2013-06-07 15:00:00,11.27,11.28,11.27,11.27,22000.0,9.5546,9.563,9.5546,9.5546,22000.0
2013-06-07 15:10:00,11.28,11.29,11.27,11.29,72000.0,9.563,9.5715,9.5546,9.5715,72000.0
2013-06-07 15:20:00,11.3,11.3,11.27,11.27,38000.0,9.58,9.58,9.5546,9.5546,38000.0
2013-06-07 15:30:00,11.27,11.28,11.26,11.26,86000.0,9.5546,9.563,9.5461,9.5461,86000.0
2013-06-07 15:40:00,11.26,11.3,11.26,11.3,91000.0,9.5461,9.58,9.5461,9.58,91000.0
2013-06-07 15:50:00,11.3,11.35,11.3,11.35,633000.0,9.58,9.6224,9.58,9.6224,633000.0
2013-06-10 09:30:00,11.39,11.43,11.35,11.35,23000.0,9.6563,9.6902,9.6224,9.6224,23000.0
2013-06-10 09:40:00,11.39,11.39,11.27,11.28,111000.0,9.6563,9.6563,9.5546,9.563,111000.0
2013-06-10 09:50:00,11.28,11.35,11.28,11.33,50000.0,9.563,9.6224,9.563,9.6054,50000.0
2013-06-10 10:00:00,11.34,11.34,11.27,11.29,86000.0,9.6139,9.6139,9.5546,9.5715,86000.0
2013-06-10 10:10:00,11.29,11.29,11.28,11.29,60000.0,9.5715,9.5715,9.563,9.5715,60000.0
2013-06-10 10:20:00,11.29,11.33,11.28,11.33,109000.0,9.5715,9.6054,9.563,9.6054,109000.0
2013-06-10 10:30:00,11.34,11.36,11.33,11.36,82000.0,9.6139,9.6309,9.6054,9.6309,82000.0
2013-06-10 10:40:00,11.35,11.39,11.35,11.38,91000.0,9.6224,9.6563,9.6224,9.6478,91000.0
2013-06-10 10:50:00,11.38,11.38,11.35,11.36,29000.0,9.6478,9.6478,9.6224,9.6309,29000.0
2013-06-10 11:00:00,11.36,11.37,11.35,11.37,29000.0,9.6309,9.6394,9.6224,9.6394,29000.0
2013-06-10 11:10:00,11.37,11.39,11.36,11.39,64000.0,9.6394,9.6563,9.6309,9.6563,64000.0
2013-06-10 11:20:00,11.39,11.41,11.38,11.4,205000.0,9.6563,9.6733,9.6478,9.6648,205000.0
2013-06-10 11:30:00,11.4,11.4,11.38,11.4,8000.0,9.6648,9.6648,9.6478,9.6648,8000.0
2013-06-10 11:40:00,11.39,11.42,11.39,11.42,15000.0,9.6563,9.6817,9.6563,9.6817,15000.0
2013-06-10 11:50:00,11.41,11.41,11.39,11.4,21000.0,9.6733,9.6733,9.6563,9.6648,21000.0
2013-06-10 12:00:00,11.4,11.41,11.4,11.41,31000.0,9.6648,9.6733,9.6648,9.6733,31000.0
2013-06-10 12:10:00,11.4,11.43,11.4,11.43,35000.0,9.6648,9.6902,9.6648,9.6902,35000.0
2013-06-10 12:20:00,11.43,11.46,11.43,11.45,69000.0,9.6902,9.7157,9.6902,9.7072,69000.0
2013-06-10 12:30:00,11.45,11.45,11.44,11.45,23000.0,9.7072,9.7072,9.6987,9.7072,23000.0
2013-06-10 12:40:00,11.44,11.45,11.43,11.45,44000.0,9.6987,9.7072,9.6902,9.7072,44000.0
2013-06-10 12:50:00,11.44,11.44,11.4,11.4,80000.0,9.6987,9.6987,9.6648,9.6648,80000.0
2013-06-10 13:00:00,11.4,11.42,11.4,11.42,24000.0,9.6648,9.6817,9.6648,9.6817,24000.0
2013-06-10 13:10:00,11.42,11.43,11.4,11.42,37000.0,9.6817,9.6902,9.6648,9.6817,37000.0
2013-06-10 13:20:00,11.42,11.43,11.42,11.43,35000.0,9.6817,9.6902,9.6817,9.6902,35000.0
2013-06-10 13:30:00,11.43,11.43,11.42,11.43,54000.0,9.6902,9.6902,9.6817,9.6902,54000.0
2013-06-10 13:40:00,11.43,11.44,11.41,11.41,59000.0,9.6902,9.6987,9.6733,9.6733,59000.0
2013-06-10 13:50:00,11.41,11.42,11.4,11.4,57000.0,9.6733,9.6817,9.6648,9.6648,57000.0
2013-06-10 14:00:00,11.4,11.4,11.38,11.4,75000.0,9.6648,9.6648,9.6478,9.6648,75000.0
2013-06-10 14:10:00,11.38,11.38,11.35,11.35,29000.0,9.6478,9.6478,9.6224,9.6224,29000.0
2013-06-10 14:20:00,11.36,11.39,11.36,11.39,47000.0,9.6309,9.6563,9.6309,9.6563,47000.0
2013-06-10 14:30:00,11.39,11.4,11.39,11.4,25000.0,9.6563,9.6648,9.6563,9.6648,25000.0
2013-06-10 14:40:00,11.39,11.41,11.38,11.41,39000.0,9.6563,9.6733,9.6478,9.6733,39000.0
2013-06-10 14:50:00,11.4,11.43,11.4,11.42,44000.0,9.6648,9.6902,9.6648,9.6817,44000.0
2013-06-10 15:00:00,11.43,11.43,11.4,11.41,49000.0,9.6902,9.6902,9.6648,9.6733,49000.0
2013-06-10 15:10:00,11.41,11.41,11.38,11.38,80000.0,9.6733,9.6733,9.6478,9.6478,80000.0
2013-06-10 15:20:00,11.38,11.39,11.37,11.39,94000.0,9.6478,9.6563,9.6394,9.6563,94000.0
2013-06-10 15:30:00,11.38,11.39,11.37,11.37,73000.0,9.6478,9.6563,9.6394,9.6394,73000.0
2013-06-10 15:40:00,11.37,11.37,11.36,11.37,84000.0,9.6394,9.6394,9.6309,9.6394,84000.0
2013-06-10 15:50:00,11.36,11.38,11.35,11.38,267000.0,9.6309,9.6478,9.6224,9.6478,267000.0
2013-06-11 09:30:00,11.24,11.36,11.24,11.31,111000.0,9.5291,9.6309,9.5291,9.5885,111000.0
2013-06-11 09:40:00,11.3,11.38,11.3,11.36,27000.0,9.58,9.6478,9.58,9.6309,27000.0
2013-06-11 09:50:00,11.35,11.36,11.32,11.33,43000.0,9.6224,9.6309,9.597,9.6054,43000.0
2013-06-11 10:00:00,11.34,11.36,11.32,11.32,42000.0,9.6139,9.6309,9.597,9.597,42000.0
2013-06-11 10:10:00,11.34,11.34,11.3,11.34,55000.0,9.6139,9.6139,9.58,9.6139,55000.0
2013-06-11 10:20:00,11.33,11.4,11.33,11.39,69000.0,9.6054,9.6648,9.6054,9.6563,69000.0
2013-06-11 10:30:00,11.37,11.41,11.37,11.4,75000.0,9.6394,9.6733,9.6394,9.6648,75000.0
2013-06-11 10:40:00,11.4,11.42,11.4,11.42,46000.0,9.6648,9.6817,9.6648,9.6817,46000.0
2013-06-11 10:50:00,11.42,11.45,11.4,11.43,89000.0,9.6817,9.7072,9.6648,9.6902,89000.0
2013-06-11 11:00:00,11.43,11.44,11.41,11.42,33000.0,9.6902,9.6987,9.6733,9.6817,33000.0
2013-06-11 11:10:00,11.43,11.44,11.42,11.44,21000.0,9.6902,9.6987,9.6817,9.6987,21000.0
2013-06-11 11:20:00,11.44,11.47,11.44,11.46,45000.0,9.6987,9.7241,9.6987,9.7157,45000.0
2013-06-11 11:30:00,11.46,11.48,11.43,11.43,145000.0,9.7157,9.7326,9.6902,9.6902,145000.0
2013-06-11 11:40:00,11.44,11.47,11.42,11.46,44000.0,9.6987,9.7241,9.6817,9.7157,44000.0
2013-06-11 11:50:00,11.47,11.47,11.44,11.47,33000.0,9.7241,9.7241,9.6987,9.7241,33000.0
2013-06-11 12:00:00,11.47,11.47,11.45,11.46,45000.0,9.7241,9.7241,9.7072,9.7157,45000.0
2013-06-11 12:10:00,11.45,11.51,11.44,11.44,165000.0,9.7072,9.758,9.6987,9.6987,165000.0
2013-06-11 12:20:00,11.44,11.45,11.43,11.45,48000.0,9.6987,9.7072,9.6902,9.7072,48000.0
2013-06-11 12:30:00,11.45,11.45,11.41,11.42,254000.0,9.7072,9.7072,9.6733,9.6817,254000.0
2013-06-11 12:40:00,11.42,11.45,11.41,11.44,56000.0,9.6817,9.7072,9.6733,9.6987,56000.0
2013-06-11 12:50:00,11.45,11.47,11.42,11.46,147000.0,9.7072,9.7241,9.6817,9.7157,147000.0
2013-06-11 13:00:00,11.45,11.48,11.45,11.48,58000.0,9.7072,9.7326,9.7072,9.7326,58000.0
2013-06-11 13:10:00,11.47,11.48,11.46,11.47,64000.0,9.7241,9.7326,9.7157,9.7241,64000.0
2013-06-11 13:20:00,11.47,11.47,11.44,11.46,45000.0,9.7241,9.7241,9.6987,9.7157,45000.0
2013-06-11 13:30:00,11.44,11.46,11.44,11.45,93000.0,9.6987,9.7157,9.6987,9.7072,93000.0
2013-06-11 13:40:00,11.46,11.46,11.43,11.44,152000.0,9.7157,9.7157,9.6902,9.6987,152000.0
2013-06-11 13:50:00,11.44,11.45,11.44,11.45,93000.0,9.6987,9.7072,9.6987,9.7072,93000.0
2013-06-11 14:00:00,11.44,11.45,11.44,11.45,481000.0,9.6987,9.7072,9.6987,9.7072,481000.0
2013-06-11 14:10:00,11.45,11.47,11.45,11.45,70000.0,9.7072,9.7241,9.7072,9.7072,70000.0
2013-06-11 14:20:00,11.45,11.46,11.44,11.45,57000.0,9.7072,9.7157,9.6987,9.7072,57000.0
2013-06-11 14:30:00,11.46,11.46,11.46,11.46,70000.0,9.7157,9.7157,9.7157,9.7157,70000.0
2013-06-11 14:40:00,11.46,11.5,11.45,11.46,206000.0,9.7157,9.7496,9.7072,9.7157,206000.0
2013-06-11 14:50:00,11.47,11.49,11.45,11.49,65000.0,9.7241,9.7411,9.7072,9.7411,65000.0
2013-06-11 15:00:00,11.49,11.49,11.47,11.47,140000.0,9.7411,9.7411,9.7241,9.7241,140000.0
2013-06-11 15:10:00,11.46,11.47,11.45,11.45,67000.0,9.7157,9.7241,9.7072,9.7072,67000.0
2013-06-11 15:20:00,11.45,11.46,11.43,11.44,53000.0,9.7072,9.7157,9.6902,9.6987,53000.0
2013-06-11 15:30:00,11.44,11.44,11.41,11.42,184000.0,9.6987,9.6987,9.6733,9.6817,184000.0
2013-06-11 15:40:00,11.42,11.42,11.4,11.4,159000.0,9.6817,9.6817,9.6648,9.6648,159000.0
2013-06-11 15:50:00,11.41,11.44,11.4,11.44,572000.0,9.6733,9.6987,9.6648,9.6987,572000.0
2013-06-12 09:30:00,11.51,11.53,11.45,11.5,109000.0,9.758,9.775,9.7072,9.7496,109000.0
2013-06-12 09:40:00,11.5,11.51,11.46,11.51,274000.0,9.7496,9.758,9.7157,9.758,274000.0
2013-06-12 09:50:00,11.5,11.52,11.49,11.52,113000.0,9.7496,9.7665,9.7411,9.7665,113000.0
2013-06-12 10:00:00,11.5,11.51,11.48,11.5,45000.0,9.7496,9.758,9.7326,9.7496,45000.0
2013-06-12 10:10:00,11.5,11.51,11.48,11.48,62000.0,9.7496,9.758,9.7326,9.7326,62000.0
2013-06-12 10:20:00,11.5,11.52,11.48,11.5,49000.0,9.7496,9.7665,9.7326,9.7496,49000.0
2013-06-12 10:30:00,11.5,11.5,11.49,11.49,29000.0,9.7496,9.7496,9.7411,9.7411,29000.0
2013-06-12 10:40:00,11.5,11.5,11.48,11.49,62000.0,9.7496,9.7496,9.7326,9.7411,62000.0
2013-06-12 10:50:00,11.49,11.5,11.47,11.47,41000.0,9.7411,9.7496,9.7241,9.7241,41000.0
2013-06-12 11:00:00,11.48,11.49,11.46,11.49,82000.0,9.7326,9.7411,9.7157,9.7411,82000.0
2013-06-12 11:10:00,11.48,11.48,11.46,11.48,61000.0,9.7326,9.7326,9.7157,9.7326,61000.0
2013-06-12 11:20:00,11.49,11.5,11.49,11.49,65000.0,9.7411,9.7496,9.7411,9.7411,65000.0
2013-06-12 11:30:00,11.48,11.49,11.44,11.44,129000.0,9.7326,9.7411,9.6987,9.6987,129000.0
2013-06-12 11:40:00,11.45,11.45,11.41,11.41,80000.0,9.7072,9.7072,9.6733,9.6733,80000.0
2013-06-12 11:50:00,11.42,11.42,11.37,11.38,72000.0,9.6817,9.6817,9.6394,9.6478,72000.0
2013-06-12 12:00:00,11.39,11.42,11.38,11.39,81000.0,9.6563,9.6817,9.6478,9.6563,81000.0
2013-06-12 12:10:00,11.39,11.4,11.36,11.38,141000.0,9.6563,9.6648,9.6309,9.6478,141000.0
2013-06-12 12:20:00,11.38,11.41,11.38,11.41,55000.0,9.6478,9.6733,9.6478,9.6733,55000.0
2013-06-12 12:30:00,11.4,11.41,11.39,11.41,83000.0,9.6648,9.6733,9.6563,9.6733,83000.0
2013-06-12 12:40:00,11.41,11.41,11.39,11.41,36000.0,9.6733,9.6733,9.6563,9.6733,36000.0
2013-06-12 12:50:00,11.4,11.4,11.38,11.4,56000.0,9.6648,9.6648,9.6478,9.6648,56000.0
2013-06-12 13:00:00,11.4,11.46,11.4,11.46,85000.0,9.6648,9.7157,9.6648,9.7157,85000.0
2013-06-12 13:10:00,11.45,11.46,11.42,11.42,92000.0,9.7072,9.7157,9.6817,9.6817,92000.0
2013-06-12 13:20:00,11.42,11.43,11.41,11.43,53000.0,9.6817,9.6902,9.6733,9.6902,53000.0
2013-06-12 13:30:00,11.43,11.44,11.4,11.41,105000.0,9.6902,9.6987,9.6648,9.6733,105000.0
2013-06-12 13:40:00,11.42,11.45,11.42,11.44,52000.0,9.6817,9.7072,9.6817,9.6987,52000.0
2013-06-12 13:50:00,11.44,11.44,11.41,11.41,98000.0,9.6987,9.6987,9.6733,9.6733,98000.0
2013-06-12 14:00:00,11.4,11.41,11.38,11.41,102000.0,9.6648,9.6733,9.6478,9.6733,102000.0
2013-06-12 14:10:00,11.42,11.42,11.34,11.38,488000.0,9.6817,9.6817,9.6139,9.6478,488000.0
2013-06-12 14:20:00,11.38,11.39,11.32,11.35,425000.0,9.6478,9.6563,9.597,9.6224,425000.0
2013-06-12 14:30:00,11.36,11.38,11.35,11.35,191000.0,9.6309,9.6478,9.6224,9.6224,191000.0
2013-06-12 14:40:00,11.35,11.37,11.35,11.35,94000.0,9.6224,9.6394,9.6224,9.6224,94000.0
2013-06-12 14:50:00,11.34,11.37,11.32,11.35,208000.0,9.6139,9.6394,9.597,9.6224,208000.0
2013-06-12 15:00:00,11.35,11.35,11.3,11.33,246000.0,9.6224,9.6224,9.58,9.6054,246000.0
2013-06-12 15:10:00,11.33,11.34,11.3,11.31,86000.0,9.6054,9.6139,9.58,9.5885,86000.0
2013-06-12 15:20:00,11.3,11.3,11.27,11.28,113000.0,9.58,9.58,9.5546,9.563,113000.0
2013-06-12 15:30:00,11.26,11.28,11.26,11.27,91000.0,9.5461,9.563,9.5461,9.5546,91000.0
2013-06-12 15:40:00,11.27,11.28,11.26,11.28,95000.0,9.5546,9.563,9.5461,9.563,95000.0
2013-06-12 15:50:00,11.28,11.29,11.26,11.27,292000.0,9.563,9.5715,9.5461,9.5546,292000.0
2013-06-13 09:30:00,11.25,11.27,11.24,11.24,29000.0,9.5376,9.5546,9.5291,9.5291,29000.0
2013-06-13 09:40:00,11.23,11.28,11.23,11.26,203000.0,9.5207,9.563,9.5207,9.5461,203000.0
2013-06-13 09:50:00,11.29,11.29,11.24,11.27,41000.0,9.5715,9.5715,9.5291,9.5546,41000.0
2013-06-13 10:00:00,11.29,11.29,11.23,11.23,264000.0,9.5715,9.5715,9.5207,9.5207,264000.0
2013-06-13 10:10:00,11.23,11.23,11.2,11.23,40000.0,9.5207,9.5207,9.4952,9.5207,40000.0
2013-06-13 10:20:00,11.22,11.23,11.21,11.23,32000.0,9.5122,9.5207,9.5037,9.5207,32000.0
2013-06-13 10:30:00,11.24,11.28,11.23,11.27,109000.0,9.5291,9.563,9.5207,9.5546,109000.0
2013-06-13 10:40:00,11.27,11.29,11.26,11.29,47000.0,9.5546,9.5715,9.5461,9.5715,47000.0
2013-06-13 10:50:00,11.3,11.33,11.29,11.33,75000.0,9.58,9.6054,9.5715,9.6054,75000.0
2013-06-13 11:00:00,11.32,11.34,11.32,11.33,16000.0,9.597,9.6139,9.597,9.6054,16000.0
2013-06-13 11:10:00,11.35,11.35,11.33,11.35,25000.0,9.6224,9.6224,9.6054,9.6224,25000.0
2013-06-13 11:20:00,11.35,11.36,11.34,11.35,35000.0,9.6224,9.6309,9.6139,9.6224,35000.0
2013-06-13 11:30:00,11.35,11.36,11.34,11.36,17000.0,9.6224,9.6309,9.6139,9.6309,17000.0
2013-06-13 11:40:00,11.36,11.36,11.35,11.35,7000.0,9.6309,9.6309,9.6224,9.6224,7000.0
2013-06-13 11:50:00,11.36,11.37,11.36,11.37,18000.0,9.6309,9.6394,9.6309,9.6394,18000.0
2013-06-13 12:00:00,11.37,11.38,11.37,11.37,12000.0,9.6394,9.6478,9.6394,9.6394,12000.0
2013-06-13 12:10:00,11.36,11.37,11.35,11.35,17000.0,9.6309,9.6394,9.6224,9.6224,17000.0
2013-06-13 12:20:00,11.36,11.37,11.35,11.36,162000.0,9.6309,9.6394,9.6224,9.6309,162000.0
2013-06-13 12:30:00,11.36,11.37,11.36,11.36,11000.0,9.6309,9.6394,9.6309,9.6309,11000.0
2013-06-13 12:40:00,11.36,11.37,11.35,11.35,15000.0,9.6309,9.6394,9.6224,9.6224,15000.0
2013-06-13 12:50:00,11.35,11.39,11.35,11.39,23000.0,9.6224,9.6563,9.6224,9.6563,23000.0
2013-06-13 13:00:00,11.4,11.4,11.37,11.39,17000.0,9.6648,9.6648,9.6394,9.6563,17000.0
2013-06-13 13:10:00,11.39,11.4,11.39,11.39,7000.0,9.6563,9.6648,9.6563,9.6563,7000.0
2013-06-13 13:20:00,11.39,11.41,11.39,11.4,68000.0,9.6563,9.6733,9.6563,9.6648,68000.0
2013-06-13 13:30:00,11.41,11.42,11.39,11.39,29000.0,9.6733,9.6817,9.6563,9.6563,29000.0
2013-06-13 13:40:00,11.4,11.41,11.4,11.41,8000.0,9.6648,9.6733,9.6648,9.6733,8000.0
2013-06-13 13:50:00,11.41,11.42,11.4,11.41,23000.0,9.6733,9.6817,9.6648,9.6733,23000.0
2013-06-13 14:00:00,11.42,11.43,11.42,11.43,19000.0,9.6817,9.6902,9.6817,9.6902,19000.0
2013-06-13 14:10:00,11.43,11.45,11.42,11.45,44000.0,9.6902,9.7072,9.6817,9.7072,44000.0
2013-06-13 14:20:00,11.45,11.46,11.43,11.44,55000.0,9.7072,9.7157,9.6902,9.6987,55000.0
2013-06-13 14:30:00,11.44,11.45,11.43,11.43,20000.0,9.6987,9.7072,9.6902,9.6902,20000.0
2013-06-13 14:40:00,11.43,11.43,11.42,11.42,16000.0,9.6902,9.6902,9.6817,9.6817,16000.0
2013-06-13 14:50:00,11.43,11.44,11.42,11.43,26000.0,9.6902,9.6987,9.6817,9.6902,26000.0
2013-06-13 15:00:00,11.43,11.44,11.43,11.44,26000.0,9.6902,9.6987,9.6902,9.6987,26000.0
2013-06-13 15:10:00,11.44,11.45,11.44,11.44,55000.0,9.6987,9.7072,9.6987,9.6987,55000.0
2013-06-13 15:20:00,11.44,11.44,11.43,11.43,31000.0,9.6987,9.6987,9.6902,9.6902,31000.0
2013-06-13 15:30:00,11.43,11.44,11.42,11.44,40000.0,9.6902,9.6987,9.6817,9.6987,40000.0
2013-06-13 15:40:00,11.45,11.45,11.44,11.44,215000.0,9.7072,9.7072,9.6987,9.6987,215000.0
2013-06-13 15:50:00,11.44,11.46,11.43,11.45,145000.0,9.6987,9.7157,9.6902,9.7072,145000.0
2013-06-14 09:30:00,11.46,11.46,11.41,11.41,23000.0,9.7157,9.7157,9.6733,9.6733,23000.0
2013-06-14 09:40:00,11.41,11.47,11.4,11.47,46000.0,9.6733,9.7241,9.6648,9.7241,46000.0
2013-06-14 09:50:00,11.46,11.48,11.44,11.48,33000.0,9.7157,9.7326,9.6987,9.7326,33000.0
2013-06-14 10:00:00,11.46,11.49,11.45,11.48,92000.0,9.7157,9.7411,9.7072,9.7326,92000.0
2013-06-14 10:10:00,11.47,11.48,11.45,11.46,205000.0,9.7241,9.7326,9.7072,9.7157,205000.0
2013-06-14 10:20:00,11.46,11.46,11.43,11.43,148000.0,9.7157,9.7157,9.6902,9.6902,148000.0
2013-06-14 10:30:00,11.43,11.45,11.42,11.43,58000.0,9.6902,9.7072,9.6817,9.6902,58000.0
2013-06-14 10:40:00,11.43,11.43,11.4,11.4,46000.0,9.6902,9.6902,9.6648,9.6648,46000.0
2013-06-14 10:50:00,11.4,11.43,11.4,11.43,39000.0,9.6648,9.6902,9.6648,9.6902,39000.0
2013-06-14 11:00:00,11.44,11.45,11.43,11.45,41000.0,9.6987,9.7072,9.6902,9.7072,41000.0
2013-06-14 11:10:00,11.46,11.46,11.44,11.45,32000.0,9.7157,9.7157,9.6987,9.7072,32000.0
2013-06-14 11:20:00,11.45,11.47,11.45,11.47,27000.0,9.7072,9.7241,9.7072,9.7241,27000.0
2013-06-14 11:30:00,11.48,11.48,11.46,11.48,11000.0,9.7326,9.7326,9.7157,9.7326,11000.0
2013-06-14 11:40:00,11.48,11.48,11.45,11.46,34000.0,9.7326,9.7326,9.7072,9.7157,34000.0
2013-06-14 11:50:00,11.47,11.49,11.47,11.49,47000.0,9.7241,9.7411,9.7241,9.7411,47000.0
2013-06-14 12:00:00,11.48,11.49,11.46,11.49,49000.0,9.7326,9.7411,9.7157,9.7411,49000.0
2013-06-14 12:10:00,11.49,11.49,11.46,11.47,50000.0,9.7411,9.7411,9.7157,9.7241,50000.0
2013-06-14 12:20:00,11.47,11.49,11.46,11.47,43000.0,9.7241,9.7411,9.7157,9.7241,43000.0
2013-06-14 12:30:00,11.47,11.47,11.45,11.47,19000.0,9.7241,9.7241,9.7072,9.7241,19000.0
2013-06-14 12:40:00,11.47,11.48,11.45,11.46,71000.0,9.7241,9.7326,9.7072,9.7157,71000.0
2013-06-14 12:50:00,11.46,11.47,11.45,11.46,124000.0,9.7157,9.7241,9.7072,9.7157,124000.0
2013-06-14 13:00:00,11.46,11.47,11.46,11.47,91000.0,9.7157,9.7241,9.7157,9.7241,91000.0
2013-06-14 13:10:00,11.47,11.48,11.45,11.46,75000.0,9.7241,9.7326,9.7072,9.7157,75000.0
2013-06-14 13:20:00,11.46,11.47,11.44,11.45,70000.0,9.7157,9.7241,9.6987,9.7072,70000.0
2013-06-14 13:30:00,11.45,11.46,11.45,11.46,35000.0,9.7072,9.7157,9.7072,9.7157,35000.0
2013-06-14 13:40:00,11.46,11.47,11.46,11.46,203000.0,9.7157,9.7241,9.7157,9.7157,203000.0
2013-06-14 13:50:00,11.46,11.47,11.45,11.45,50000.0,9.7157,9.7241,9.7072,9.7072,50000.0
2013-06-14 14:00:00,11.45,11.47,11.44,11.46,26000.0,9.7072,9.7241,9.6987,9.7157,26000.0
2013-06-14 14:10:00,11.46,11.47,11.45,11.45,37000.0,9.7157,9.7241,9.7072,9.7072,37000.0
2013-06-14 14:20:00,11.46,11.47,11.46,11.46,152000.0,9.7157,9.7241,9.7157,9.7157,152000.0
2013-06-14 14:30:00,11.47,11.47,11.45,11.46,410000.0,9.7241,9.7241,9.7072,9.7157,410000.0
2013-06-14 14:40:00,11.46,11.46,11.44,11.45,618000.0,9.7157,9.7157,9.6987,9.7072,618000.0
2013-06-14 14:50:00,11.45,11.45,11.43,11.44,102000.0,9.7072,9.7072,9.6902,9.6987,102000.0
2013-06-14 15:00:00,11.45,11.45,11.45,11.45,565000.0,9.7072,9.7072,9.7072,9.7072,565000.0
2013-06-14 15:10:00,11.45,11.45,11.43,11.44,78000.0,9.7072,9.7072,9.6902,9.6987,78000.0
2013-06-14 15:20:00,11.45,11.47,11.45,11.45,451000.0,9.7072,9.7241,9.7072,9.7072,451000.0
2013-06-14 15:30:00,11.46,11.49,11.46,11.48,380000.0,9.7157,9.7411,9.7157,9.7326,380000.0
2013-06-14 15:40:00,11.48,11.48,11.45,11.47,532000.0,9.7326,9.7326,9.7072,9.7241,532000.0
2013-06-14 15:50:00,11.47,11.47,11.45,11.46,220000.0,9.7241,9.7241,9.7072,9.7157,220000.0
2013-06-17 09:30:00,11.51,11.59,11.49,11.54,96000.0,9.758,9.8259,9.7411,9.7835,96000.0
2013-06-17 09:40:00,11.54,11.54,11.47,11.53,129000.0,9.7835,9.7835,9.7241,9.775,129000.0
2013-06-17 09:50:00,11.55,11.55,11.5,11.5,50000.0,9.792,9.792,9.7496,9.7496,50000.0
2013-06-17 10:00:00,11.49,11.53,11.49,11.51,206000.0,9.7411,9.775,9.7411,9.758,206000.0
2013-06-17 10:10:00,11.52,11.52,11.5,11.51,37000.0,9.7665,9.7665,9.7496,9.758,37000.0
2013-06-17 10:20:00,11.5,11.52,11.49,11.5,47000.0,9.7496,9.7665,9.7411,9.7496,47000.0
2013-06-17 10:30:00,11.5,11.51,11.49,11.49,24000.0,9.7496,9.758,9.7411,9.7411,24000.0
2013-06-17 10:40:00,11.48,11.49,11.46,11.46,95000.0,9.7326,9.7411,9.7157,9.7157,95000.0
2013-06-17 10:50:00,11.46,11.49,11.45,11.49,35000.0,9.7157,9.7411,9.7072,9.7411,35000.0
2013-06-17 11:00:00,11.48,11.51,11.48,11.5,37000.0,9.7326,9.758,9.7326,9.7496,37000.0
2013-06-17 11:10:00,11.51,11.52,11.5,11.5,52000.0,9.758,9.7665,9.7496,9.7496,52000.0
2013-06-17 11:20:00,11.5,11.52,11.49,11.5,25000.0,9.7496,9.7665,9.7411,9.7496,25000.0
2013-06-17 11:30:00,11.49,11.51,11.49,11.51,39000.0,9.7411,9.758,9.7411,9.758,39000.0
2013-06-17 11:40:00,11.5,11.51,11.5,11.5,20000.0,9.7496,9.758,9.7496,9.7496,20000.0
2013-06-17 11:50:00,11.49,11.5,11.49,11.5,47000.0,9.7411,9.7496,9.7411,9.7496,47000.0
2013-06-17 12:00:00,11.5,11.5,11.5,11.5,41000.0,9.7496,9.7496,9.7496,9.7496,41000.0
2013-06-17 12:10:00,11.5,11.5,11.5,11.5,24000.0,9.7496,9.7496,9.7496,9.7496,24000.0
2013-06-17 12:20:00,11.5,11.51,11.5,11.5,54000.0,9.7496,9.758,9.7496,9.7496,54000.0
2013-06-17 12:30:00,11.51,11.54,11.51,11.54,38000.0,9.758,9.7835,9.758,9.7835,38000.0
2013-06-17 12:40:00,11.53,11.56,11.53,11.55,41000.0,9.775,9.8004,9.775,9.792,41000.0
2013-06-17 12:50:00,11.56,11.56,11.53,11.54,41000.0,9.8004,9.8004,9.775,9.7835,41000.0
2013-06-17 13:00:00,11.55,11.55,11.54,11.54,23000.0,9.792,9.792,9.7835,9.7835,23000.0
2013-06-17 13:10:00,11.54,11.54,11.52,11.52,49000.0,9.7835,9.7835,9.7665,9.7665,49000.0
2013-06-17 13:20:00,11.53,11.55,11.53,11.55,29000.0,9.775,9.792,9.775,9.792,29000.0
2013-06-17 13:30:00,11.55,11.55,11.54,11.55,27000.0,9.792,9.792,9.7835,9.792,27000.0
2013-06-17 13:40:00,11.54,11.55,11.54,11.55,26000.0,9.7835,9.792,9.7835,9.792,26000.0
2013-06-17 13:50:00,11.55,11.56,11.54,11.55,55000.0,9.792,9.8004,9.7835,9.792,55000.0
2013-06-17 14:00:00,11.54,11.54,11.51,11.52,54000.0,9.7835,9.7835,9.758,9.7665,54000.0
2013-06-17 14:10:00,11.52,11.54,11.51,11.52,32000.0,9.7665,9.7835,9.758,9.7665,32000.0
2013-06-17 14:20:00,11.52,11.53,11.5,11.51,59000.0,9.7665,9.775,9.7496,9.758,59000.0
2013-06-17 14:30:00,11.53,11.53,11.52,11.53,27000.0,9.775,9.775,9.7665,9.775,27000.0
2013-06-17 14:40:00,11.53,11.53,11.49,11.49,36000.0,9.775,9.775,9.7411,9.7411,36000.0
2013-06-17 14:50:00,11.49,11.51,11.48,11.51,80000.0,9.7411,9.758,9.7326,9.758,80000.0
2013-06-17 15:00:00,11.5,11.52,11.5,11.51,49000.0,9.7496,9.7665,9.7496,9.758,49000.0
2013-06-17 15:10:00,11.51,11.51,11.5,11.5,34000.0,9.758,9.758,9.7496,9.7496,34000.0
2013-06-17 15:20:00,11.5,11.5,11.49,11.5,91000.0,9.7496,9.7496,9.7411,9.7496,91000.0
2013-06-17 15:30:00,11.5,11.55,11.5,11.54,61000.0,9.7496,9.792,9.7496,9.7835,61000.0
2013-06-17 15:40:00,11.54,11.54,11.52,11.53,91000.0,9.7835,9.7835,9.7665,9.775,91000.0
2013-06-17 15:50:00,11.52,11.55,11.52,11.55,432000.0,9.7665,9.792,9.7665,9.792,432000.0
2013-06-18 09:30:00,11.58,11.64,11.58,11.59,131000.0,9.8174,9.8683,9.8174,9.8259,131000.0
2013-06-18 09:40:00,11.59,11.61,11.57,11.6,28000.0,9.8259,9.8428,9.8089,9.8343,28000.0
2013-06-18 09:50:00,11.61,11.61,11.56,11.58,41000.0,9.8428,9.8428,9.8004,9.8174,41000.0
2013-06-18 10:00:00,11.58,11.61,11.58,11.59,65000.0,9.8174,9.8428,9.8174,9.8259,65000.0
2013-06-18 10:10:00,11.58,11.61,11.55,11.58,280000.0,9.8174,9.8428,9.792,9.8174,280000.0
2013-06-18 10:20:00,11.58,11.59,11.57,11.57,40000.0,9.8174,9.8259,9.8089,9.8089,40000.0
2013-06-18 10:30:00,11.57,11.6,11.56,11.58,35000.0,9.8089,9.8343,9.8004,9.8174,35000.0
2013-06-18 10:40:00,11.59,11.61,11.58,11.6,66000.0,9.8259,9.8428,9.8174,9.8343,66000.0
2013-06-18 10:50:00,11.61,11.66,11.6,11.66,121000.0,9.8428,9.8852,9.8343,9.8852,121000.0
2013-06-18 11:00:00,11.66,11.67,11.65,11.66,91000.0,9.8852,9.8937,9.8767,9.8852,91000.0
2013-06-18 11:10:00,11.66,11.66,11.63,11.63,57000.0,9.8852,9.8852,9.8598,9.8598,57000.0
2013-06-18 11:20:00,11.63,11.64,11.62,11.64,36000.0,9.8598,9.8683,9.8513,9.8683,36000.0
2013-06-18 11:30:00,11.65,11.67,11.64,11.66,65000.0,9.8767,9.8937,9.8683,9.8852,65000.0
2013-06-18 11:40:00,11.66,11.69,11.66,11.69,46000.0,9.8852,9.9106,9.8852,9.9106,46000.0
2013-06-18 11:50:00,11.69,11.69,11.66,11.66,83000.0,9.9106,9.9106,9.8852,9.8852,83000.0
2013-06-18 12:00:00,11.66,11.66,11.64,11.64,32000.0,9.8852,9.8852,9.8683,9.8683,32000.0
2013-06-18 12:10:00,11.65,11.67,11.64,11.67,51000.0,9.8767,9.8937,9.8683,9.8937,51000.0
2013-06-18 12:20:00,11.68,11.7,11.67,11.7,52000.0,9.9022,9.9191,9.8937,9.9191,52000.0
2013-06-18 12:30:00,11.7,11.71,11.7,11.71,139000.0,9.9191,9.9276,9.9191,9.9276,139000.0
2013-06-18 12:40:00,11.71,11.72,11.7,11.71,28000.0,9.9276,9.9361,9.9191,9.9276,28000.0
2013-06-18 12:50:00,11.71,11.75,11.71,11.74,51000.0,9.9276,9.9615,9.9276,9.953,51000.0
2013-06-18 13:00:00,11.73,11.74,11.71,11.72,40000.0,9.9446,9.953,9.9276,9.9361,40000.0
2013-06-18 13:10:00,11.71,11.71,11.69,11.7,26000.0,9.9276,9.9276,9.9106,9.9191,26000.0
2013-06-18 13:20:00,11.69,11.7,11.69,11.69,44000.0,9.9106,9.9191,9.9106,9.9106,44000.0
2013-06-18 13:30:00,11.69,11.69,11.68,11.69,22000.0,9.9106,9.9106,9.9022,9.9106,22000.0
2013-06-18 13:40:00,11.69,11.7,11.69,11.69,73000.0,9.9106,9.9191,9.9106,9.9106,73000.0
2013-06-18 13:50:00,11.69,11.7,11.69,11.69,33000.0,9.9106,9.9191,9.9106,9.9106,33000.0
2013-06-18 14:00:00,11.69,11.71,11.68,11.71,39000.0,9.9106,9.9276,9.9022,9.9276,39000.0
2013-06-18 14:10:00,11.72,11.72,11.71,11.71,32000.0,9.9361,9.9361,9.9276,9.9276,32000.0
2013-06-18 14:20:00,11.72,11.73,11.72,11.73,69000.0,9.9361,9.9446,9.9361,9.9446,69000.0
2013-06-18 14:30:00,11.74,11.74,11.73,11.74,59000.0,9.953,9.953,9.9446,9.953,59000.0
2013-06-18 14:40:00,11.73,11.74,11.73,11.73,40000.0,9.9446,9.953,9.9446,9.9446,40000.0
2013-06-18 14:50:00,11.73,11.73,11.72,11.73,53000.0,9.9446,9.9446,9.9361,9.9446,53000.0
2013-06-18 15:00:00,11.72,11.73,11.72,11.72,95000.0,9.9361,9.9446,9.9361,9.9361,95000.0
2013-06-18 15:10:00,11.73,11.73,11.72,11.73,97000.0,9.9446,9.9446,9.9361,9.9446,97000.0
2013-06-18 15:20:00,11.73,11.74,11.72,11.73,126000.0,9.9446,9.953,9.9361,9.9446,126000.0
2013-06-18 15:30:00,11.73,11.75,11.72,11.73,168000.0,9.9446,9.9615,9.9361,9.9446,168000.0
2013-06-18 15:40:00,11.73,11.75,11.73,11.74,176000.0,9.9446,9.9615,9.9446,9.953,176000.0
2013-06-18 15:50:00,11.73,11.78,11.73,11.77,742000.0,9.9446,9.9869,9.9446,9.9785,742000.0
2013-06-19 09:30:00,11.75,11.8,11.68,11.73,57000.0,9.9615,10.0039,9.9022,9.9446,57000.0
2013-06-19 09:40:00,11.7,11.72,11.64,11.65,176000.0,9.9191,9.9361,9.8683,9.8767,176000.0
2013-06-19 09:50:00,11.65,11.66,11.64,11.65,36000.0,9.8767,9.8852,9.8683,9.8767,36000.0
2013-06-19 10:00:00,11.66,11.68,11.65,11.67,43000.0,9.8852,9.9022,9.8767,9.8937,43000.0
2013-06-19 10:10:00,11.67,11.69,11.65,11.69,34000.0,9.8937,9.9106,9.8767,9.9106,34000.0
2013-06-19 10:20:00,11.69,11.7,11.67,11.68,26000.0,9.9106,9.9191,9.8937,9.9022,26000.0
2013-06-19 10:30:00,11.68,11.69,11.67,11.68,34000.0,9.9022,9.9106,9.8937,9.9022,34000.0
2013-06-19 10:40:00,11.68,11.69,11.64,11.65,83000.0,9.9022,9.9106,9.8683,9.8767,83000.0
2013-06-19 10:50:00,11.66,11.67,11.65,11.66,28000.0,9.8852,9.8937,9.8767,9.8852,28000.0
2013-06-19 11:00:00,11.66,11.66,11.65,11.65,28000.0,9.8852,9.8852,9.8767,9.8767,28000.0
2013-06-19 11:10:00,11.66,11.7,11.65,11.7,209000.0,9.8852,9.9191,9.8767,9.9191,209000.0
2013-06-19 11:20:00,11.7,11.71,11.68,11.68,67000.0,9.9191,9.9276,9.9022,9.9022,67000.0
2013-06-19 11:30:00,11.69,11.69,11.64,11.65,120000.0,9.9106,9.9106,9.8683,9.8767,120000.0
2013-06-19 11:40:00,11.64,11.65,11.63,11.64,163000.0,9.8683,9.8767,9.8598,9.8683,163000.0
2013-06-19 11:50:00,11.64,11.65,11.63,11.65,215000.0,9.8683,9.8767,9.8598,9.8767,215000.0
2013-06-19 12:00:00,11.65,11.67,11.65,11.67,106000.0,9.8767,9.8937,9.8767,9.8937,106000.0
2013-06-19 12:10:00,11.67,11.69,11.66,11.66,36000.0,9.8937,9.9106,9.8852,9.8852,36000.0
2013-06-19 12:20:00,11.66,11.68,11.65,11.68,28000.0,9.8852,9.9022,9.8767,9.9022,28000.0
2013-06-19 12:30:00,11.68,11.69,11.67,11.67,16000.0,9.9022,9.9106,9.8937,9.8937,16000.0
2013-06-19 12:40:00,11.67,11.67,11.66,11.66,17000.0,9.8937,9.8937,9.8852,9.8852,17000.0
2013-06-19 12:50:00,11.66,11.66,11.66,11.66,17000.0,9.8852,9.8852,9.8852,9.8852,17000.0
2013-06-19 13:00:00,11.66,11.67,11.65,11.65,21000.0,9.8852,9.8937,9.8767,9.8767,21000.0
2013-06-19 13:10:00,11.65,11.67,11.65,11.67,25000.0,9.8767,9.8937,9.8767,9.8937,25000.0
2013-06-19 13:20:00,11.66,11.67,11.66,11.66,29000.0,9.8852,9.8937,9.8852,9.8852,29000.0
2013-06-19 13:30:00,11.66,11.66,11.64,11.65,40000.0,9.8852,9.8852,9.8683,9.8767,40000.0
2013-06-19 13:40:00,11.64,11.64,11.63,11.63,151000.0,9.8683,9.8683,9.8598,9.8598,151000.0
2013-06-19 13:50:00,11.63,11.67,11.63,11.67,27000.0,9.8598,9.8937,9.8598,9.8937,27000.0
2013-06-19 14:00:00,11.67,11.68,11.62,11.65,171000.0,9.8937,9.9022,9.8513,9.8767,171000.0
2013-06-19 14:10:00,11.67,11.71,11.65,11.69,138000.0,9.8937,9.9276,9.8767,9.9106,138000.0
2013-06-19 14:20:00,11.68,11.69,11.65,11.67,103000.0,9.9022,9.9106,9.8767,9.8937,103000.0
2013-06-19 14:30:00,11.67,11.67,11.64,11.67,156000.0,9.8937,9.8937,9.8683,9.8937,156000.0
2013-06-19 14:40:00,11.66,11.68,11.64,11.65,83000.0,9.8852,9.9022,9.8683,9.8767,83000.0
2013-06-19 14:50:00,11.64,11.65,11.6,11.61,106000.0,9.8683,9.8767,9.8343,9.8428,106000.0
2013-06-19 15:00:00,11.6,11.64,11.6,11.63,137000.0,9.8343,9.8683,9.8343,9.8598,137000.0
2013-06-19 15:10:00,11.63,11.65,11.62,11.63,142000.0,9.8598,9.8767,9.8513,9.8598,142000.0
2013-06-19 15:20:00,11.63,11.65,11.62,11.65,129000.0,9.8598,9.8767,9.8513,9.8767,129000.0
2013-06-19 15:30:00,11.65,11.66,11.65,11.65,145000.0,9.8767,9.8852,9.8767,9.8767,145000.0
2013-06-19 15:40:00,11.65,11.67,11.62,11.63,252000.0,9.8767,9.8937,9.8513,9.8598,252000.0
2013-06-19 15:50:00,11.63,11.63,11.6,11.61,415000.0,9.8598,9.8598,9.8343,9.8428,415000.0
2013-06-20 09:30:00,11.45,11.56,11.43,11.45,125000.0,9.7072,9.8004,9.6902,9.7072,125000.0
2013-06-20 09:40:00,11.42,11.46,11.41,11.42,64000.0,9.6817,9.7157,9.6733,9.6817,64000.0
2013-06-20 09:50:00,11.43,11.43,11.36,11.37,140000.0,9.6902,9.6902,9.6309,9.6394,140000.0
2013-06-20 10:00:00,11.38,11.4,11.35,11.38,184000.0,9.6478,9.6648,9.6224,9.6478,184000.0
2013-06-20 10:10:00,11.37,11.37,11.33,11.37,77000.0,9.6394,9.6394,9.6054,9.6394,77000.0
2013-06-20 10:20:00,11.36,11.4,11.34,11.34,54000.0,9.6309,9.6648,9.6139,9.6139,54000.0
2013-06-20 10:30:00,11.35,11.35,11.3,11.3,70000.0,9.6224,9.6224,9.58,9.58,70000.0
2013-06-20 10:40:00,11.3,11.36,11.3,11.34,36000.0,9.58,9.6309,9.58,9.6139,36000.0
2013-06-20 10:50:00,11.35,11.36,11.33,11.34,34000.0,9.6224,9.6309,9.6054,9.6139,34000.0
2013-06-20 11:00:00,11.33,11.34,11.31,11.31,19000.0,9.6054,9.6139,9.5885,9.5885,19000.0
2013-06-20 11:10:00,11.31,11.33,11.29,11.29,96000.0,9.5885,9.6054,9.5715,9.5715,96000.0
2013-06-20 11:20:00,11.29,11.3,11.26,11.28,161000.0,9.5715,9.58,9.5461,9.563,161000.0
2013-06-20 11:30:00,11.26,11.3,11.25,11.28,83000.0,9.5461,9.58,9.5376,9.563,83000.0
2013-06-20 11:40:00,11.27,11.29,11.27,11.27,57000.0,9.5546,9.5715,9.5546,9.5546,57000.0
2013-06-20 11:50:00,11.28,11.3,11.27,11.29,73000.0,9.563,9.58,9.5546,9.5715,73000.0
2013-06-20 12:00:00,11.29,11.29,11.28,11.29,153000.0,9.5715,9.5715,9.563,9.5715,153000.0
2013-06-20 12:10:00,11.29,11.3,11.28,11.28,119000.0,9.5715,9.58,9.563,9.563,119000.0
2013-06-20 12:20:00,11.29,11.29,11.28,11.29,133000.0,9.5715,9.5715,9.563,9.5715,133000.0
2013-06-20 12:30:00,11.29,11.3,11.27,11.27,65000.0,9.5715,9.58,9.5546,9.5546,65000.0
2013-06-20 12:40:00,11.28,11.28,11.27,11.28,70000.0,9.563,9.563,9.5546,9.563,70000.0
2013-06-20 12:50:00,11.28,11.29,11.26,11.28,66000.0,9.563,9.5715,9.5461,9.563,66000.0
2013-06-20 13:00:00,11.28,11.29,11.28,11.29,39000.0,9.563,9.5715,9.563,9.5715,39000.0
2013-06-20 13:10:00,11.29,11.29,11.28,11.29,95000.0,9.5715,9.5715,9.563,9.5715,95000.0
2013-06-20 13:20:00,11.27,11.29,11.27,11.29,37000.0,9.5546,9.5715,9.5546,9.5715,37000.0
2013-06-20 13:30:00,11.29,11.3,11.28,11.28,61000.0,9.5715,9.58,9.563,9.563,61000.0
2013-06-20 13:40:00,11.29,11.3,11.28,11.29,132000.0,9.5715,9.58,9.563,9.5715,132000.0
2013-06-20 13:50:00,11.29,11.3,11.28,11.3,101000.0,9.5715,9.58,9.563,9.58,101000.0
2013-06-20 14:00:00,11.3,11.31,11.28,11.29,92000.0,9.58,9.5885,9.563,9.5715,92000.0
2013-06-20 14:10:00,11.29,11.31,11.29,11.3,167000.0,9.5715,9.5885,9.5715,9.58,167000.0
2013-06-20 14:20:00,11.3,11.31,11.3,11.3,223000.0,9.58,9.5885,9.58,9.58,223000.0
2013-06-20 14:30:00,11.3,11.31,11.3,11.3,107000.0,9.58,9.5885,9.58,9.58,107000.0
2013-06-20 14:40:00,11.3,11.3,11.29,11.29,155000.0,9.58,9.58,9.5715,9.5715,155000.0
2013-06-20 14:50:00,11.29,11.29,11.28,11.28,229000.0,9.5715,9.5715,9.563,9.563,229000.0
2013-06-20 15:00:00,11.28,11.31,11.28,11.31,142000.0,9.563,9.5885,9.563,9.5885,142000.0
2013-06-20 15:10:00,11.31,11.31,11.3,11.3,207000.0,9.5885,9.5885,9.58,9.58,207000.0
2013-06-20 15:20:00,11.3,11.31,11.27,11.29,447000.0,9.58,9.5885,9.5546,9.5715,447000.0
2013-06-20 15:30:00,11.29,11.29,11.26,11.26,200000.0,9.5715,9.5715,9.5461,9.5461,200000.0
2013-06-20 15:40:00,11.26,11.26,11.23,11.24,310000.0,9.5461,9.5461,9.5207,9.5291,310000.0
2013-06-20 15:50:00,11.24,11.28,11.24,11.25,465000.0,9.5291,9.563,9.5291,9.5376,465000.0
2013-06-21 09:30:00,11.27,11.38,11.25,11.25,1024000.0,9.5546,9.6478,9.5376,9.5376,1024000.0
2013-06-21 09:40:00,11.24,11.25,11.21,11.23,194000.0,9.5291,9.5376,9.5037,9.5207,194000.0
2013-06-21 09:50:00,11.22,11.22,11.18,11.18,154000.0,9.5122,9.5122,9.4783,9.4783,154000.0
2013-06-21 10:00:00,11.18,11.2,11.13,11.17,224000.0,9.4783,9.4952,9.4359,9.4698,224000.0
2013-06-21 10:10:00,11.16,11.19,11.13,11.13,51000.0,9.4613,9.4867,9.4359,9.4359,51000.0
2013-06-21 10:20:00,11.13,11.15,11.12,11.12,113000.0,9.4359,9.4528,9.4274,9.4274,113000.0
2013-06-21 10:30:00,11.13,11.13,11.04,11.05,194000.0,9.4359,9.4359,9.3596,9.3681,194000.0
2013-06-21 10:40:00,11.05,11.06,11.02,11.05,104000.0,9.3681,9.3765,9.3426,9.3681,104000.0
2013-06-21 10:50:00,11.05,11.09,11.02,11.07,425000.0,9.3681,9.402,9.3426,9.385,425000.0
2013-06-21 11:00:00,11.06,11.06,11.02,11.02,150000.0,9.3765,9.3765,9.3426,9.3426,150000.0
2013-06-21 11:10:00,11.03,11.03,11.01,11.02,133000.0,9.3511,9.3511,9.3341,9.3426,133000.0
2013-06-21 11:20:00,11.03,11.03,10.91,10.92,269000.0,9.3511,9.3511,9.2494,9.2578,269000.0
2013-06-21 11:30:00,10.92,10.93,10.9,10.92,198000.0,9.2578,9.2663,9.2409,9.2578,198000.0
2013-06-21 11:40:00,10.92,10.92,10.9,10.92,200000.0,9.2578,9.2578,9.2409,9.2578,200000.0
2013-06-21 11:50:00,10.91,10.92,10.9,10.91,202000.0,9.2494,9.2578,9.2409,9.2494,202000.0
2013-06-21 12:00:00,10.92,10.93,10.9,10.9,184000.0,9.2578,9.2663,9.2409,9.2409,184000.0
2013-06-21 12:10:00,10.9,10.9,10.85,10.86,212000.0,9.2409,9.2409,9.1985,9.207,212000.0
2013-06-21 12:20:00,10.86,10.89,10.85,10.89,400000.0,9.207,9.2324,9.1985,9.2324,400000.0
2013-06-21 12:30:00,10.9,10.92,10.89,10.91,265000.0,9.2409,9.2578,9.2324,9.2494,265000.0
2013-06-21 12:40:00,10.91,10.97,10.9,10.97,222000.0,9.2494,9.3002,9.2409,9.3002,222000.0
2013-06-21 12:50:00,10.97,11.03,10.96,11.03,237000.0,9.3002,9.3511,9.2918,9.3511,237000.0
2013-06-21 13:00:00,11.03,11.06,11.03,11.06,184000.0,9.3511,9.3765,9.3511,9.3765,184000.0
2013-06-21 13:10:00,11.07,11.1,11.07,11.08,208000.0,9.385,9.4104,9.385,9.3935,208000.0
2013-06-21 13:20:00,11.08,11.08,11.0,11.01,221000.0,9.3935,9.3935,9.3257,9.3341,221000.0
2013-06-21 13:30:00,11.01,11.03,11.0,11.01,214000.0,9.3341,9.3511,9.3257,9.3341,214000.0
2013-06-21 13:40:00,11.01,11.02,11.0,11.0,150000.0,9.3341,9.3426,9.3257,9.3257,150000.0
2013-06-21 13:50:00,11.0,11.01,10.99,11.0,164000.0,9.3257,9.3341,9.3172,9.3257,164000.0
2013-06-21 14:00:00,11.0,11.0,10.95,10.95,166000.0,9.3257,9.3257,9.2833,9.2833,166000.0
2013-06-21 14:10:00,10.95,10.96,10.95,10.96,133000.0,9.2833,9.2918,9.2833,9.2918,133000.0
2013-06-21 14:20:00,10.95,10.98,10.95,10.98,162000.0,9.2833,9.3087,9.2833,9.3087,162000.0
2013-06-21 14:30:00,10.98,10.98,10.95,10.95,161000.0,9.3087,9.3087,9.2833,9.2833,161000.0
2013-06-21 14:40:00,10.95,10.97,10.95,10.95,169000.0,9.2833,9.3002,9.2833,9.2833,169000.0
2013-06-21 14:50:00,10.95,10.96,10.95,10.96,222000.0,9.2833,9.2918,9.2833,9.2918,222000.0
2013-06-21 15:00:00,10.96,10.97,10.96,10.97,238000.0,9.2918,9.3002,9.2918,9.3002,238000.0
2013-06-21 15:10:00,10.97,10.99,10.97,10.99,337000.0,9.3002,9.3172,9.3002,9.3172,337000.0
2013-06-21 15:20:00,10.99,11.04,10.99,11.04,362000.0,9.3172,9.3596,9.3172,9.3596,362000.0
2013-06-21 15:30:00,11.04,11.05,11.03,11.03,279000.0,9.3596,9.3681,9.3511,9.3511,279000.0
2013-06-21 15:40:00,11.03,11.03,11.0,11.01,557000.0,9.3511,9.3511,9.3257,9.3341,557000.0
2013-06-21 15:50:00,11.01,11.04,11.0,11.02,1107000.0,9.3341,9.3596,9.3257,9.3426,1107000.0
2013-06-24 09:30:00,10.96,11.13,10.82,10.88,208000.0,9.2918,9.4359,9.1731,9.2239,208000.0
2013-06-24 09:40:00,10.87,10.94,10.85,10.93,178000.0,9.2155,9.2748,9.1985,9.2663,178000.0
2013-06-24 09:50:00,10.92,10.94,10.91,10.94,286000.0,9.2578,9.2748,9.2494,9.2748,286000.0
2013-06-24 10:00:00,10.93,10.94,10.92,10.93,457000.0,9.2663,9.2748,9.2578,9.2663,457000.0
2013-06-24 10:10:00,10.93,10.98,10.93,10.94,272000.0,9.2663,9.3087,9.2663,9.2748,272000.0
2013-06-24 10:20:00,10.94,10.95,10.91,10.91,204000.0,9.2748,9.2833,9.2494,9.2494,204000.0
2013-06-24 10:30:00,10.91,10.94,10.88,10.93,481000.0,9.2494,9.2748,9.2239,9.2663,481000.0
2013-06-24 10:40:00,10.94,10.95,10.92,10.93,135000.0,9.2748,9.2833,9.2578,9.2663,135000.0
2013-06-24 10:50:00,10.93,10.96,10.93,10.93,80000.0,9.2663,9.2918,9.2663,9.2663,80000.0
2013-06-24 11:00:00,10.93,10.95,10.92,10.92,401000.0,9.2663,9.2833,9.2578,9.2578,401000.0
2013-06-24 11:10:00,10.92,10.93,10.91,10.92,212000.0,9.2578,9.2663,9.2494,9.2578,212000.0
2013-06-24 11:20:00,10.91,10.92,10.87,10.88,191000.0,9.2494,9.2578,9.2155,9.2239,191000.0
2013-06-24 11:30:00,10.87,10.91,10.87,10.89,183000.0,9.2155,9.2494,9.2155,9.2324,183000.0
2013-06-24 11:40:00,10.89,10.92,10.88,10.92,212000.0,9.2324,9.2578,9.2239,9.2578,212000.0
2013-06-24 11:50:00,10.92,10.94,10.91,10.94,70000.0,9.2578,9.2748,9.2494,9.2748,70000.0
2013-06-24 12:00:00,10.94,10.96,10.9,10.9,112000.0,9.2748,9.2918,9.2409,9.2409,112000.0
2013-06-24 12:10:00,10.9,10.9,10.89,10.89,125000.0,9.2409,9.2409,9.2324,9.2324,125000.0
2013-06-24 12:20:00,10.89,10.93,10.88,10.93,82000.0,9.2324,9.2663,9.2239,9.2663,82000.0
2013-06-24 12:30:00,10.92,10.92,10.9,10.9,56000.0,9.2578,9.2578,9.2409,9.2409,56000.0
2013-06-24 12:40:00,10.9,10.94,10.9,10.92,133000.0,9.2409,9.2748,9.2409,9.2578,133000.0
2013-06-24 12:50:00,10.92,10.94,10.9,10.93,91000.0,9.2578,9.2748,9.2409,9.2663,91000.0
2013-06-24 13:00:00,10.95,10.97,10.94,10.95,65000.0,9.2833,9.3002,9.2748,9.2833,65000.0
2013-06-24 13:10:00,10.94,11.01,10.94,11.01,90000.0,9.2748,9.3341,9.2748,9.3341,90000.0
2013-06-24 13:20:00,11.02,11.04,11.01,11.04,288000.0,9.3426,9.3596,9.3341,9.3596,288000.0
2013-06-24 13:30:00,11.04,11.05,11.03,11.05,158000.0,9.3596,9.3681,9.3511,9.3681,158000.0
2013-06-24 13:40:00,11.05,11.08,11.05,11.07,155000.0,9.3681,9.3935,9.3681,9.385,155000.0
2013-06-24 13:50:00,11.07,11.11,11.07,11.1,112000.0,9.385,9.4189,9.385,9.4104,112000.0
2013-06-24 14:00:00,11.11,11.19,11.08,11.19,183000.0,9.4189,9.4867,9.3935,9.4867,183000.0
2013-06-24 14:10:00,11.18,11.2,11.16,11.17,134000.0,9.4783,9.4952,9.4613,9.4698,134000.0
2013-06-24 14:20:00,11.17,11.2,11.15,11.19,196000.0,9.4698,9.4952,9.4528,9.4867,196000.0
2013-06-24 14:30:00,11.19,11.22,11.19,11.22,139000.0,9.4867,9.5122,9.4867,9.5122,139000.0
2013-06-24 14:40:00,11.22,11.27,11.21,11.26,259000.0,9.5122,9.5546,9.5037,9.5461,259000.0
2013-06-24 14:50:00,11.25,11.27,11.2,11.2,231000.0,9.5376,9.5546,9.4952,9.4952,231000.0
2013-06-24 15:00:00,11.2,11.2,11.18,11.18,112000.0,9.4952,9.4952,9.4783,9.4783,112000.0
2013-06-24 15:10:00,11.18,11.19,11.13,11.13,94000.0,9.4783,9.4867,9.4359,9.4359,94000.0
2013-06-24 15:20:00,11.13,11.16,11.13,11.13,138000.0,9.4359,9.4613,9.4359,9.4359,138000.0
2013-06-24 15:30:00,11.13,11.19,11.12,11.18,162000.0,9.4359,9.4867,9.4274,9.4783,162000.0
2013-06-24 15:40:00,11.18,11.18,11.13,11.15,146000.0,9.4783,9.4783,9.4359,9.4528,146000.0
2013-06-24 15:50:00,11.14,11.17,11.12,11.12,314000.0,9.4444,9.4698,9.4274,9.4274,314000.0
2013-06-25 09:30:00,11.19,11.23,11.15,11.19,112000.0,9.4867,9.5207,9.4528,9.4867,112000.0
2013-06-25 09:40:00,11.18,11.23,11.18,11.2,34000.0,9.4783,9.5207,9.4783,9.4952,34000.0
2013-06-25 09:50:00,11.2,11.2,11.1,11.15,80000.0,9.4952,9.4952,9.4104,9.4528,80000.0
2013-06-25 10:00:00,11.15,11.2,11.11,11.17,105000.0,9.4528,9.4952,9.4189,9.4698,105000.0
2013-06-25 10:10:00,11.17,11.18,11.12,11.12,22000.0,9.4698,9.4783,9.4274,9.4274,22000.0
2013-06-25 10:20:00,11.11,11.2,11.11,11.18,65000.0,9.4189,9.4952,9.4189,9.4783,65000.0
2013-06-25 10:30:00,11.19,11.2,11.13,11.13,36000.0,9.4867,9.4952,9.4359,9.4359,36000.0
2013-06-25 10:40:00,11.14,11.14,11.12,11.13,57000.0,9.4444,9.4444,9.4274,9.4359,57000.0
2013-06-25 10:50:00,11.13,11.18,11.12,11.18,317000.0,9.4359,9.4783,9.4274,9.4783,317000.0
2013-06-25 11:00:00,11.17,11.22,11.15,11.22,71000.0,9.4698,9.5122,9.4528,9.5122,71000.0
2013-06-25 11:10:00,11.22,11.22,11.21,11.22,30000.0,9.5122,9.5122,9.5037,9.5122,30000.0
2013-06-25 11:20:00,11.22,11.23,11.21,11.23,68000.0,9.5122,9.5207,9.5037,9.5207,68000.0
2013-06-25 11:30:00,11.23,11.27,11.23,11.27,114000.0,9.5207,9.5546,9.5207,9.5546,114000.0
2013-06-25 11:40:00,11.27,11.28,11.25,11.26,42000.0,9.5546,9.563,9.5376,9.5461,42000.0
2013-06-25 11:50:00,11.27,11.32,11.27,11.32,116000.0,9.5546,9.597,9.5546,9.597,116000.0
2013-06-25 12:00:00,11.31,11.31,11.28,11.3,27000.0,9.5885,9.5885,9.563,9.58,27000.0
2013-06-25 12:10:00,11.3,11.3,11.29,11.3,41000.0,9.58,9.58,9.5715,9.58,41000.0
2013-06-25 12:20:00,11.31,11.31,11.28,11.29,44000.0,9.5885,9.5885,9.563,9.5715,44000.0
2013-06-25 12:30:00,11.28,11.31,11.28,11.3,74000.0,9.563,9.5885,9.563,9.58,74000.0
2013-06-25 12:40:00,11.3,11.32,11.3,11.32,43000.0,9.58,9.597,9.58,9.597,43000.0
2013-06-25 12:50:00,11.32,11.32,11.29,11.29,69000.0,9.597,9.597,9.5715,9.5715,69000.0
2013-06-25 13:00:00,11.3,11.31,11.29,11.29,30000.0,9.58,9.5885,9.5715,9.5715,30000.0
2013-06-25 13:10:00,11.29,11.3,11.28,11.29,34000.0,9.5715,9.58,9.563,9.5715,34000.0
2013-06-25 13:20:00,11.29,11.29,11.27,11.28,20000.0,9.5715,9.5715,9.5546,9.563,20000.0
2013-06-25 13:30:00,11.28,11.3,11.28,11.3,40000.0,9.563,9.58,9.563,9.58,40000.0
2013-06-25 13:40:00,11.29,11.32,11.29,11.31,38000.0,9.5715,9.597,9.5715,9.5885,38000.0
2013-06-25 13:50:00,11.31,11.31,11.29,11.29,50000.0,9.5885,9.5885,9.5715,9.5715,50000.0
2013-06-25 14:00:00,11.29,11.31,11.28,11.31,58000.0,9.5715,9.5885,9.563,9.5885,58000.0
2013-06-25 14:10:00,11.3,11.31,11.3,11.31,63000.0,9.58,9.5885,9.58,9.5885,63000.0
2013-06-25 14:20:00,11.3,11.3,11.28,11.28,51000.0,9.58,9.58,9.563,9.563,51000.0
2013-06-25 14:30:00,11.28,11.29,11.27,11.27,135000.0,9.563,9.5715,9.5546,9.5546,135000.0
2013-06-25 14:40:00,11.27,11.27,11.22,11.22,79000.0,9.5546,9.5546,9.5122,9.5122,79000.0
2013-06-25 14:50:00,11.22,11.24,11.2,11.21,101000.0,9.5122,9.5291,9.4952,9.5037,101000.0
2013-06-25 15:00:00,11.21,11.22,11.2,11.22,173000.0,9.5037,9.5122,9.4952,9.5122,173000.0
2013-06-25 15:10:00,11.22,11.22,11.18,11.2,110000.0,9.5122,9.5122,9.4783,9.4952,110000.0
2013-06-25 15:20:00,11.2,11.2,11.19,11.2,102000.0,9.4952,9.4952,9.4867,9.4952,102000.0
2013-06-25 15:30:00,11.2,11.24,11.19,11.23,87000.0,9.4952,9.5291,9.4867,9.5207,87000.0
2013-06-25 15:40:00,11.23,11.24,11.21,11.22,107000.0,9.5207,9.5291,9.5037,9.5122,107000.0
2013-06-25 15:50:00,11.21,11.21,11.19,11.19,227000.0,9.5037,9.5037,9.4867,9.4867,227000.0
2013-06-26 09:30:00,11.42,11.42,11.22,11.3,199000.0,9.6817,9.6817,9.5122,9.58,199000.0
2013-06-26 09:40:00,11.32,11.33,11.3,11.33,55000.0,9.597,9.6054,9.58,9.6054,55000.0
2013-06-26 09:50:00,11.31,11.33,11.3,11.32,16000.0,9.5885,9.6054,9.58,9.597,16000.0
2013-06-26 10:00:00,11.32,11.35,11.31,11.31,46000.0,9.597,9.6224,9.5885,9.5885,46000.0
2013-06-26 10:10:00,11.34,11.34,11.27,11.27,28000.0,9.6139,9.6139,9.5546,9.5546,28000.0
2013-06-26 10:20:00,11.27,11.28,11.21,11.21,104000.0,9.5546,9.563,9.5037,9.5037,104000.0
2013-06-26 10:30:00,11.21,11.22,11.19,11.22,77000.0,9.5037,9.5122,9.4867,9.5122,77000.0
2013-06-26 10:40:00,11.24,11.24,11.17,11.18,143000.0,9.5291,9.5291,9.4698,9.4783,143000.0
2013-06-26 10:50:00,11.18,11.18,11.12,11.13,131000.0,9.4783,9.4783,9.4274,9.4359,131000.0
2013-06-26 11:00:00,11.14,11.16,11.14,11.15,17000.0,9.4444,9.4613,9.4444,9.4528,17000.0
2013-06-26 11:10:00,11.15,11.2,11.15,11.2,32000.0,9.4528,9.4952,9.4528,9.4952,32000.0
2013-06-26 11:20:00,11.21,11.22,11.2,11.2,39000.0,9.5037,9.5122,9.4952,9.4952,39000.0
2013-06-26 11:30:00,11.22,11.24,11.21,11.24,30000.0,9.5122,9.5291,9.5037,9.5291,30000.0
2013-06-26 11:40:00,11.24,11.25,11.24,11.24,11000.0,9.5291,9.5376,9.5291,9.5291,11000.0
2013-06-26 11:50:00,11.24,11.25,11.22,11.22,22000.0,9.5291,9.5376,9.5122,9.5122,22000.0
2013-06-26 12:00:00,11.22,11.24,11.22,11.23,8000.0,9.5122,9.5291,9.5122,9.5207,8000.0
2013-06-26 12:10:00,11.23,11.24,11.23,11.24,3000.0,9.5207,9.5291,9.5207,9.5291,3000.0
2013-06-26 12:20:00,11.25,11.25,11.24,11.25,20000.0,9.5376,9.5376,9.5291,9.5376,20000.0
2013-06-26 12:30:00,11.24,11.25,11.24,11.24,14000.0,9.5291,9.5376,9.5291,9.5291,14000.0
2013-06-26 12:40:00,11.25,11.25,11.24,11.25,13000.0,9.5376,9.5376,9.5291,9.5376,13000.0
2013-06-26 12:50:00,11.25,11.25,11.24,11.24,17000.0,9.5376,9.5376,9.5291,9.5291,17000.0
2013-06-26 13:00:00,11.24,11.25,11.24,11.25,27000.0,9.5291,9.5376,9.5291,9.5376,27000.0
2013-06-26 13:10:00,11.25,11.26,11.25,11.26,35000.0,9.5376,9.5461,9.5376,9.5461,35000.0
2013-06-26 13:20:00,11.25,11.25,11.24,11.25,19000.0,9.5376,9.5376,9.5291,9.5376,19000.0
2013-06-26 13:30:00,11.26,11.27,11.24,11.27,45000.0,9.5461,9.5546,9.5291,9.5546,45000.0
2013-06-26 13:40:00,11.27,11.28,11.26,11.28,46000.0,9.5546,9.563,9.5461,9.563,46000.0
2013-06-26 13:50:00,11.28,11.29,11.27,11.29,71000.0,9.563,9.5715,9.5546,9.5715,71000.0
2013-06-26 14:00:00,11.29,11.29,11.27,11.29,46000.0,9.5715,9.5715,9.5546,9.5715,46000.0
2013-06-26 14:10:00,11.28,11.29,11.27,11.28,113000.0,9.563,9.5715,9.5546,9.563,113000.0
2013-06-26 14:20:00,11.27,11.3,11.27,11.29,27000.0,9.5546,9.58,9.5546,9.5715,27000.0
2013-06-26 14:30:00,11.3,11.3,11.29,11.3,22000.0,9.58,9.58,9.5715,9.58,22000.0
2013-06-26 14:40:00,11.3,11.3,11.29,11.29,28000.0,9.58,9.58,9.5715,9.5715,28000.0
2013-06-26 14:50:00,11.3,11.32,11.3,11.31,29000.0,9.58,9.597,9.58,9.5885,29000.0
2013-06-26 15:00:00,11.31,11.33,11.31,11.31,62000.0,9.5885,9.6054,9.5885,9.5885,62000.0
2013-06-26 15:10:00,11.32,11.33,11.32,11.33,19000.0,9.597,9.6054,9.597,9.6054,19000.0
2013-06-26 15:20:00,11.33,11.33,11.32,11.33,78000.0,9.6054,9.6054,9.597,9.6054,78000.0
2013-06-26 15:30:00,11.33,11.33,11.3,11.3,52000.0,9.6054,9.6054,9.58,9.58,52000.0
2013-06-26 15:40:00,11.31,11.31,11.29,11.3,85000.0,9.5885,9.5885,9.5715,9.58,85000.0
2013-06-26 15:50:00,11.3,11.32,11.28,11.29,462000.0,9.58,9.597,9.563,9.5715,462000.0
2013-06-27 09:30:00,11.43,11.5,11.43,11.49,332000.0,9.6902,9.7496,9.6902,9.7411,332000.0
2013-06-27 09:40:00,11.48,11.51,11.45,11.46,133000.0,9.7326,9.758,9.7072,9.7157,133000.0
2013-06-27 09:50:00,11.46,11.47,11.41,11.41,168000.0,9.7157,9.7241,9.6733,9.6733,168000.0
2013-06-27 10:00:00,11.42,11.46,11.41,11.46,372000.0,9.6817,9.7157,9.6733,9.7157,372000.0
2013-06-27 10:10:00,11.46,11.48,11.45,11.47,99000.0,9.7157,9.7326,9.7072,9.7241,99000.0
2013-06-27 10:20:00,11.48,11.5,11.48,11.5,40000.0,9.7326,9.7496,9.7326,9.7496,40000.0
2013-06-27 10:30:00,11.5,11.51,11.49,11.5,71000.0,9.7496,9.758,9.7411,9.7496,71000.0
2013-06-27 10:40:00,11.5,11.51,11.48,11.48,24000.0,9.7496,9.758,9.7326,9.7326,24000.0
2013-06-27 10:50:00,11.48,11.52,11.48,11.52,73000.0,9.7326,9.7665,9.7326,9.7665,73000.0
2013-06-27 11:00:00,11.52,11.56,11.52,11.54,211000.0,9.7665,9.8004,9.7665,9.7835,211000.0
2013-06-27 11:10:00,11.55,11.59,11.53,11.58,377000.0,9.792,9.8259,9.775,9.8174,377000.0
2013-06-27 11:20:00,11.58,11.59,11.56,11.58,216000.0,9.8174,9.8259,9.8004,9.8174,216000.0
2013-06-27 11:30:00,11.58,11.58,11.57,11.58,176000.0,9.8174,9.8174,9.8089,9.8174,176000.0
2013-06-27 11:40:00,11.58,11.58,11.57,11.58,202000.0,9.8174,9.8174,9.8089,9.8174,202000.0
2013-06-27 11:50:00,11.58,11.59,11.58,11.58,77000.0,9.8174,9.8259,9.8174,9.8174,77000.0
2013-06-27 12:00:00,11.58,11.62,11.57,11.61,198000.0,9.8174,9.8513,9.8089,9.8428,198000.0
2013-06-27 12:10:00,11.61,11.62,11.6,11.62,133000.0,9.8428,9.8513,9.8343,9.8513,133000.0
2013-06-27 12:20:00,11.62,11.62,11.6,11.6,160000.0,9.8513,9.8513,9.8343,9.8343,160000.0
2013-06-27 12:30:00,11.61,11.62,11.6,11.6,156000.0,9.8428,9.8513,9.8343,9.8343,156000.0
2013-06-27 12:40:00,11.6,11.61,11.6,11.61,257000.0,9.8343,9.8428,9.8343,9.8428,257000.0
2013-06-27 12:50:00,11.6,11.64,11.6,11.64,87000.0,9.8343,9.8683,9.8343,9.8683,87000.0
2013-06-27 13:00:00,11.64,11.66,11.64,11.65,197000.0,9.8683,9.8852,9.8683,9.8767,197000.0
2013-06-27 13:10:00,11.65,11.68,11.64,11.67,282000.0,9.8767,9.9022,9.8683,9.8937,282000.0
2013-06-27 13:20:00,11.67,11.67,11.65,11.65,167000.0,9.8937,9.8937,9.8767,9.8767,167000.0
2013-06-27 13:30:00,11.65,11.69,11.65,11.68,130000.0,9.8767,9.9106,9.8767,9.9022,130000.0
2013-06-27 13:40:00,11.68,11.7,11.67,11.7,178000.0,9.9022,9.9191,9.8937,9.9191,178000.0
2013-06-27 13:50:00,11.7,11.71,11.68,11.69,146000.0,9.9191,9.9276,9.9022,9.9106,146000.0
2013-06-27 14:00:00,11.69,11.69,11.63,11.63,84000.0,9.9106,9.9106,9.8598,9.8598,84000.0
2013-06-27 14:10:00,11.63,11.63,11.62,11.63,94000.0,9.8598,9.8598,9.8513,9.8598,94000.0
2013-06-27 14:20:00,11.64,11.64,11.61,11.62,108000.0,9.8683,9.8683,9.8428,9.8513,108000.0
2013-06-27 14:30:00,11.62,11.63,11.61,11.62,117000.0,9.8513,9.8598,9.8428,9.8513,117000.0
2013-06-27 14:40:00,11.62,11.62,11.59,11.62,110000.0,9.8513,9.8513,9.8259,9.8513,110000.0
2013-06-27 14:50:00,11.62,11.62,11.6,11.61,81000.0,9.8513,9.8513,9.8343,9.8428,81000.0
2013-06-27 15:00:00,11.6,11.61,11.6,11.6,170000.0,9.8343,9.8428,9.8343,9.8343,170000.0
2013-06-27 15:10:00,11.6,11.63,11.59,11.62,129000.0,9.8343,9.8598,9.8259,9.8513,129000.0
2013-06-27 15:20:00,11.62,11.63,11.62,11.62,155000.0,9.8513,9.8598,9.8513,9.8513,155000.0
2013-06-27 15:30:00,11.62,11.64,11.62,11.63,117000.0,9.8513,9.8683,9.8513,9.8598,117000.0
2013-06-27 15:40:00,11.63,11.65,11.63,11.64,142000.0,9.8598,9.8767,9.8598,9.8683,142000.0
2013-06-27 15:50:00,11.63,11.7,11.63,11.65,906000.0,9.8598,9.9191,9.8598,9.8767,906000.0
2013-06-28 09:30:00,11.62,11.64,11.6,11.62,119000.0,9.8513,9.8683,9.8343,9.8513,119000.0
2013-06-28 09:40:00,11.63,11.64,11.6,11.61,95000.0,9.8598,9.8683,9.8343,9.8428,95000.0
2013-06-28 09:50:00,11.6,11.64,11.58,11.62,57000.0,9.8343,9.8683,9.8174,9.8513,57000.0
2013-06-28 10:00:00,11.63,11.68,11.62,11.68,70000.0,9.8598,9.9022,9.8513,9.9022,70000.0
2013-06-28 10:10:00,11.67,11.73,11.66,11.72,118000.0,9.8937,9.9446,9.8852,9.9361,118000.0
2013-06-28 10:20:00,11.72,11.76,11.71,11.71,249000.0,9.9361,9.97,9.9276,9.9276,249000.0
2013-06-28 10:30:00,11.72,11.72,11.69,11.7,36000.0,9.9361,9.9361,9.9106,9.9191,36000.0
2013-06-28 10:40:00,11.68,11.72,11.65,11.72,122000.0,9.9022,9.9361,9.8767,9.9361,122000.0
2013-06-28 10:50:00,11.72,11.77,11.72,11.75,52000.0,9.9361,9.9785,9.9361,9.9615,52000.0
2013-06-28 11:00:00,11.75,11.78,11.75,11.78,68000.0,9.9615,9.9869,9.9615,9.9869,68000.0
2013-06-28 11:10:00,11.78,11.8,11.77,11.79,153000.0,9.9869,10.0039,9.9785,9.9954,153000.0
2013-06-28 11:20:00,11.79,11.82,11.79,11.81,202000.0,9.9954,10.0209,9.9954,10.0124,202000.0
2013-06-28 11:30:00,11.8,11.82,11.8,11.8,65000.0,10.0039,10.0209,10.0039,10.0039,65000.0
2013-06-28 11:40:00,11.8,11.81,11.79,11.8,92000.0,10.0039,10.0124,9.9954,10.0039,92000.0
2013-06-28 11:50:00,11.8,11.81,11.78,11.8,197000.0,10.0039,10.0124,9.9869,10.0039,197000.0
2013-06-28 12:00:00,11.8,11.8,11.78,11.79,43000.0,10.0039,10.0039,9.9869,9.9954,43000.0
2013-06-28 12:10:00,11.79,11.8,11.76,11.76,74000.0,9.9954,10.0039,9.97,9.97,74000.0
2013-06-28 12:20:00,11.76,11.78,11.75,11.77,378000.0,9.97,9.9869,9.9615,9.9785,378000.0
2013-06-28 12:30:00,11.77,11.78,11.75,11.76,167000.0,9.9785,9.9869,9.9615,9.97,167000.0
2013-06-28 12:40:00,11.75,11.76,11.74,11.76,26000.0,9.9615,9.97,9.953,9.97,26000.0
2013-06-28 12:50:00,11.74,11.75,11.74,11.75,52000.0,9.953,9.9615,9.953,9.9615,52000.0
2013-06-28 13:00:00,11.75,11.76,11.74,11.76,37000.0,9.9615,9.97,9.953,9.97,37000.0
2013-06-28 13:10:00,11.76,11.76,11.75,11.76,40000.0,9.97,9.97,9.9615,9.97,40000.0
2013-06-28 13:20:00,11.76,11.76,11.74,11.75,71000.0,9.97,9.97,9.953,9.9615,71000.0
2013-06-28 13:30:00,11.75,11.76,11.75,11.75,68000.0,9.9615,9.97,9.9615,9.9615,68000.0
2013-06-28 13:40:00,11.74,11.75,11.73,11.74,37000.0,9.953,9.9615,9.9446,9.953,37000.0
2013-06-28 13:50:00,11.74,11.76,11.74,11.76,68000.0,9.953,9.97,9.953,9.97,68000.0
2013-06-28 14:00:00,11.76,11.8,11.76,11.79,66000.0,9.97,10.0039,9.97,9.9954,66000.0
2013-06-28 14:10:00,11.78,11.79,11.76,11.76,30000.0,9.9869,9.9954,9.97,9.97,30000.0
2013-06-28 14:20:00,11.75,11.77,11.75,11.77,40000.0,9.9615,9.9785,9.9615,9.9785,40000.0
2013-06-28 14:30:00,11.76,11.77,11.75,11.76,28000.0,9.97,9.9785,9.9615,9.97,28000.0
2013-06-28 14:40:00,11.76,11.77,11.75,11.76,91000.0,9.97,9.9785,9.9615,9.97,91000.0
2013-06-28 14:50:00,11.75,11.76,11.72,11.74,43000.0,9.9615,9.97,9.9361,9.953,43000.0
2013-06-28 15:00:00,11.74,11.75,11.7,11.7,221000.0,9.953,9.9615,9.9191,9.9191,221000.0
2013-06-28 15:10:00,11.7,11.71,11.7,11.71,223000.0,9.9191,9.9276,9.9191,9.9276,223000.0
2013-06-28 15:20:00,11.71,11.71,11.69,11.7,161000.0,9.9276,9.9276,9.9106,9.9191,161000.0
2013-06-28 15:30:00,11.7,11.72,11.7,11.72,165000.0,9.9191,9.9361,9.9191,9.9361,165000.0
2013-06-28 15:40:00,11.72,11.73,11.71,11.73,345000.0,9.9361,9.9446,9.9276,9.9446,345000.0
2013-06-28 15:50:00,11.73,11.77,11.73,11.76,1557000.0,9.9446,9.9785,9.9446,9.97,1557000.0
2013-07-01 09:30:00,11.52,11.88,11.52,11.68,263000.0,9.7665,10.0717,9.7665,9.9022,263000.0
2013-07-01 09:40:00,11.69,11.69,11.6,11.63,264000.0,9.9106,9.9106,9.8343,9.8598,264000.0
2013-07-01 09:50:00,11.64,11.66,11.63,11.64,262000.0,9.8683,9.8852,9.8598,9.8683,262000.0
2013-07-01 10:00:00,11.64,11.68,11.63,11.65,354000.0,9.8683,9.9022,9.8598,9.8767,354000.0
2013-07-01 10:10:00,11.65,11.67,11.65,11.65,334000.0,9.8767,9.8937,9.8767,9.8767,334000.0
2013-07-01 10:20:00,11.65,11.66,11.63,11.63,289000.0,9.8767,9.8852,9.8598,9.8598,289000.0
2013-07-01 10:30:00,11.63,11.65,11.63,11.65,105000.0,9.8598,9.8767,9.8598,9.8767,105000.0
2013-07-01 10:40:00,11.65,11.65,11.62,11.63,92000.0,9.8767,9.8767,9.8513,9.8598,92000.0
2013-07-01 10:50:00,11.63,11.64,11.62,11.63,99000.0,9.8598,9.8683,9.8513,9.8598,99000.0
2013-07-01 11:00:00,11.62,11.67,11.62,11.66,256000.0,9.8513,9.8937,9.8513,9.8852,256000.0
2013-07-01 11:10:00,11.66,11.67,11.64,11.66,274000.0,9.8852,9.8937,9.8683,9.8852,274000.0
2013-07-01 11:20:00,11.67,11.67,11.65,11.66,283000.0,9.8937,9.8937,9.8767,9.8852,283000.0
2013-07-01 11:30:00,11.67,11.69,11.67,11.67,117000.0,9.8937,9.9106,9.8937,9.8937,117000.0
2013-07-01 11:40:00,11.67,11.69,11.65,11.69,172000.0,9.8937,9.9106,9.8767,9.9106,172000.0
2013-07-01 11:50:00,11.7,11.73,11.68,11.72,138000.0,9.9191,9.9446,9.9022,9.9361,138000.0
2013-07-01 12:00:00,11.72,11.73,11.7,11.71,122000.0,9.9361,9.9446,9.9191,9.9276,122000.0
2013-07-01 12:10:00,11.71,11.72,11.7,11.7,101000.0,9.9276,9.9361,9.9191,9.9191,101000.0
2013-07-01 12:20:00,11.71,11.71,11.68,11.68,61000.0,9.9276,9.9276,9.9022,9.9022,61000.0
2013-07-01 12:30:00,11.69,11.72,11.69,11.7,36000.0,9.9106,9.9361,9.9106,9.9191,36000.0
2013-07-01 12:40:00,11.71,11.71,11.7,11.71,53000.0,9.9276,9.9276,9.9191,9.9276,53000.0
2013-07-01 12:50:00,11.71,11.73,11.71,11.72,134000.0,9.9276,9.9446,9.9276,9.9361,134000.0
2013-07-01 13:00:00,11.72,11.73,11.72,11.72,66000.0,9.9361,9.9446,9.9361,9.9361,66000.0
2013-07-01 13:10:00,11.72,11.72,11.69,11.69,72000.0,9.9361,9.9361,9.9106,9.9106,72000.0
2013-07-01 13:20:00,11.69,11.7,11.69,11.69,101000.0,9.9106,9.9191,9.9106,9.9106,101000.0
2013-07-01 13:30:00,11.69,11.7,11.68,11.68,105000.0,9.9106,9.9191,9.9022,9.9022,105000.0
2013-07-01 13:40:00,11.69,11.69,11.64,11.65,89000.0,9.9106,9.9106,9.8683,9.8767,89000.0
2013-07-01 13:50:00,11.65,11.65,11.63,11.63,75000.0,9.8767,9.8767,9.8598,9.8598,75000.0
2013-07-01 14:00:00,11.63,11.66,11.62,11.65,139000.0,9.8598,9.8852,9.8513,9.8767,139000.0
2013-07-01 14:10:00,11.65,11.66,11.63,11.63,98000.0,9.8767,9.8852,9.8598,9.8598,98000.0
2013-07-01 14:20:00,11.63,11.64,11.62,11.63,98000.0,9.8598,9.8683,9.8513,9.8598,98000.0
2013-07-01 14:30:00,11.63,11.64,11.6,11.6,122000.0,9.8598,9.8683,9.8343,9.8343,122000.0
2013-07-01 14:40:00,11.6,11.62,11.6,11.61,178000.0,9.8343,9.8513,9.8343,9.8428,178000.0
2013-07-01 14:50:00,11.61,11.62,11.6,11.61,155000.0,9.8428,9.8513,9.8343,9.8428,155000.0
2013-07-01 15:00:00,11.62,11.63,11.61,11.62,115000.0,9.8513,9.8598,9.8428,9.8513,115000.0
2013-07-01 15:10:00,11.62,11.62,11.6,11.61,158000.0,9.8513,9.8513,9.8343,9.8428,158000.0
2013-07-01 15:20:00,11.61,11.61,11.59,11.6,272000.0,9.8428,9.8428,9.8259,9.8343,272000.0
2013-07-01 15:30:00,11.6,11.61,11.59,11.6,252000.0,9.8343,9.8428,9.8259,9.8343,252000.0
2013-07-01 15:40:00,11.6,11.62,11.59,11.61,216000.0,9.8343,9.8513,9.8259,9.8428,216000.0
2013-07-01 15:50:00,11.62,11.64,11.61,11.63,412000.0,9.8513,9.8683,9.8428,9.8598,412000.0
2013-07-02 09:30:00,11.49,11.63,11.4,11.6,502000.0,9.7411,9.8598,9.6648,9.8343,502000.0
2013-07-02 09:40:00,11.6,11.71,11.6,11.7,106000.0,9.8343,9.9276,9.8343,9.9191,106000.0
2013-07-02 09:50:00,11.7,11.73,11.65,11.67,162000.0,9.9191,9.9446,9.8767,9.8937,162000.0
2013-07-02 10:00:00,11.67,11.7,11.61,11.7,72000.0,9.8937,9.9191,9.8428,9.9191,72000.0
2013-07-02 10:10:00,11.68,11.7,11.67,11.69,59000.0,9.9022,9.9191,9.8937,9.9106,59000.0
2013-07-02 10:20:00,11.69,11.72,11.66,11.66,62000.0,9.9106,9.9361,9.8852,9.8852,62000.0
2013-07-02 10:30:00,11.66,11.66,11.6,11.61,107000.0,9.8852,9.8852,9.8343,9.8428,107000.0
2013-07-02 10:40:00,11.62,11.66,11.61,11.63,92000.0,9.8513,9.8852,9.8428,9.8598,92000.0
2013-07-02 10:50:00,11.63,11.66,11.63,11.64,54000.0,9.8598,9.8852,9.8598,9.8683,54000.0
2013-07-02 11:00:00,11.64,11.65,11.61,11.61,79000.0,9.8683,9.8767,9.8428,9.8428,79000.0
2013-07-02 11:10:00,11.62,11.63,11.6,11.63,312000.0,9.8513,9.8598,9.8343,9.8598,312000.0
2013-07-02 11:20:00,11.62,11.64,11.61,11.64,116000.0,9.8513,9.8683,9.8428,9.8683,116000.0
2013-07-02 11:30:00,11.65,11.66,11.64,11.66,114000.0,9.8767,9.8852,9.8683,9.8852,114000.0
2013-07-02 11:40:00,11.66,11.71,11.66,11.71,78000.0,9.8852,9.9276,9.8852,9.9276,78000.0
2013-07-02 11:50:00,11.69,11.71,11.68,11.69,26000.0,9.9106,9.9276,9.9022,9.9106,26000.0
2013-07-02 12:00:00,11.7,11.71,11.69,11.7,34000.0,9.9191,9.9276,9.9106,9.9191,34000.0
2013-07-02 12:10:00,11.7,11.7,11.68,11.68,31000.0,9.9191,9.9191,9.9022,9.9022,31000.0
2013-07-02 12:20:00,11.68,11.69,11.65,11.68,337000.0,9.9022,9.9106,9.8767,9.9022,337000.0
2013-07-02 12:30:00,11.67,11.67,11.65,11.65,60000.0,9.8937,9.8937,9.8767,9.8767,60000.0
2013-07-02 12:40:00,11.65,11.68,11.64,11.67,118000.0,9.8767,9.9022,9.8683,9.8937,118000.0
2013-07-02 12:50:00,11.68,11.68,11.67,11.67,14000.0,9.9022,9.9022,9.8937,9.8937,14000.0
2013-07-02 13:00:00,11.68,11.68,11.66,11.67,93000.0,9.9022,9.9022,9.8852,9.8937,93000.0
2013-07-02 13:10:00,11.68,11.68,11.66,11.67,34000.0,9.9022,9.9022,9.8852,9.8937,34000.0
2013-07-02 13:20:00,11.67,11.67,11.67,11.67,44000.0,9.8937,9.8937,9.8937,9.8937,44000.0
2013-07-02 13:30:00,11.66,11.67,11.65,11.65,46000.0,9.8852,9.8937,9.8767,9.8767,46000.0
2013-07-02 13:40:00,11.65,11.66,11.64,11.64,62000.0,9.8767,9.8852,9.8683,9.8683,62000.0
2013-07-02 13:50:00,11.64,11.65,11.64,11.64,38000.0,9.8683,9.8767,9.8683,9.8683,38000.0
2013-07-02 14:00:00,11.63,11.63,11.6,11.6,309000.0,9.8598,9.8598,9.8343,9.8343,309000.0
2013-07-02 14:10:00,11.59,11.6,11.57,11.58,87000.0,9.8259,9.8343,9.8089,9.8174,87000.0
2013-07-02 14:20:00,11.57,11.57,11.56,11.56,33000.0,9.8089,9.8089,9.8004,9.8004,33000.0
2013-07-02 14:30:00,11.56,11.59,11.56,11.57,50000.0,9.8004,9.8259,9.8004,9.8089,50000.0
2013-07-02 14:40:00,11.57,11.6,11.56,11.59,38000.0,9.8089,9.8343,9.8004,9.8259,38000.0
2013-07-02 14:50:00,11.6,11.62,11.59,11.59,44000.0,9.8343,9.8513,9.8259,9.8259,44000.0
2013-07-02 15:00:00,11.59,11.6,11.57,11.58,70000.0,9.8259,9.8343,9.8089,9.8174,70000.0
2013-07-02 15:10:00,11.58,11.61,11.58,11.6,82000.0,9.8174,9.8428,9.8174,9.8343,82000.0
2013-07-02 15:20:00,11.59,11.6,11.57,11.58,99000.0,9.8259,9.8343,9.8089,9.8174,99000.0
2013-07-02 15:30:00,11.59,11.59,11.57,11.58,125000.0,9.8259,9.8259,9.8089,9.8174,125000.0
2013-07-02 15:40:00,11.57,11.58,11.55,11.56,258000.0,9.8089,9.8174,9.792,9.8004,258000.0
2013-07-02 15:50:00,11.56,11.59,11.56,11.58,367000.0,9.8004,9.8259,9.8004,9.8174,367000.0
2013-07-03 09:30:00,11.56,11.6,11.56,11.59,40000.0,9.8004,9.8343,9.8004,9.8259,40000.0
2013-07-03 09:40:00,11.62,11.66,11.62,11.64,54000.0,9.8513,9.8852,9.8513,9.8683,54000.0
2013-07-03 09:50:00,11.65,11.68,11.64,11.66,34000.0,9.8767,9.9022,9.8683,9.8852,34000.0
2013-07-03 10:00:00,11.65,11.65,11.57,11.6,89000.0,9.8767,9.8767,9.8089,9.8343,89000.0
2013-07-03 10:10:00,11.59,11.62,11.57,11.58,40000.0,9.8259,9.8513,9.8089,9.8174,40000.0
2013-07-03 10:20:00,11.59,11.62,11.59,11.6,44000.0,9.8259,9.8513,9.8259,9.8343,44000.0
2013-07-03 10:30:00,11.63,11.63,11.59,11.6,42000.0,9.8598,9.8598,9.8259,9.8343,42000.0
2013-07-03 10:40:00,11.6,11.61,11.58,11.58,26000.0,9.8343,9.8428,9.8174,9.8174,26000.0
2013-07-03 10:50:00,11.59,11.6,11.56,11.57,28000.0,9.8259,9.8343,9.8004,9.8089,28000.0
2013-07-03 11:00:00,11.57,11.59,11.53,11.53,77000.0,9.8089,9.8259,9.775,9.775,77000.0
2013-07-03 11:10:00,11.53,11.57,11.52,11.56,53000.0,9.775,9.8089,9.7665,9.8004,53000.0
2013-07-03 11:20:00,11.56,11.59,11.56,11.57,26000.0,9.8004,9.8259,9.8004,9.8089,26000.0
2013-07-03 11:30:00,11.58,11.59,11.55,11.56,37000.0,9.8174,9.8259,9.792,9.8004,37000.0
2013-07-03 11:40:00,11.56,11.56,11.51,11.52,92000.0,9.8004,9.8004,9.758,9.7665,92000.0
2013-07-03 11:50:00,11.53,11.58,11.52,11.58,139000.0,9.775,9.8174,9.7665,9.8174,139000.0
2013-07-03 12:00:00,11.57,11.6,11.56,11.6,45000.0,9.8089,9.8343,9.8004,9.8343,45000.0
2013-07-03 12:10:00,11.61,11.64,11.6,11.64,92000.0,9.8428,9.8683,9.8343,9.8683,92000.0
2013-07-03 12:20:00,11.65,11.65,11.61,11.61,51000.0,9.8767,9.8767,9.8428,9.8428,51000.0
2013-07-03 12:30:00,11.6,11.6,11.58,11.59,90000.0,9.8343,9.8343,9.8174,9.8259,90000.0
2013-07-03 12:40:00,11.59,11.61,11.59,11.59,68000.0,9.8259,9.8428,9.8259,9.8259,68000.0
2013-07-03 12:50:00,11.6,11.64,11.6,11.63,334000.0,9.8343,9.8683,9.8343,9.8598,334000.0
2013-07-05 09:30:00,11.81,11.81,11.72,11.75,82000.0,10.0124,10.0124,9.9361,9.9615,82000.0
2013-07-05 09:40:00,11.72,11.78,11.72,11.75,91000.0,9.9361,9.9869,9.9361,9.9615,91000.0
2013-07-05 09:50:00,11.76,11.77,11.7,11.7,43000.0,9.97,9.9785,9.9191,9.9191,43000.0
2013-07-05 10:00:00,11.71,11.71,11.69,11.69,52000.0,9.9276,9.9276,9.9106,9.9106,52000.0
2013-07-05 10:10:00,11.69,11.7,11.61,11.64,52000.0,9.9106,9.9191,9.8428,9.8683,52000.0
2013-07-05 10:20:00,11.63,11.65,11.6,11.62,57000.0,9.8598,9.8767,9.8343,9.8513,57000.0
2013-07-05 10:30:00,11.63,11.68,11.63,11.65,43000.0,9.8598,9.9022,9.8598,9.8767,43000.0
2013-07-05 10:40:00,11.67,11.68,11.67,11.67,62000.0,9.8937,9.9022,9.8937,9.8937,62000.0
2013-07-05 10:50:00,11.67,11.7,11.66,11.7,213000.0,9.8937,9.9191,9.8852,9.9191,213000.0
2013-07-05 11:00:00,11.7,11.73,11.67,11.67,119000.0,9.9191,9.9446,9.8937,9.8937,119000.0
2013-07-05 11:10:00,11.69,11.71,11.67,11.69,60000.0,9.9106,9.9276,9.8937,9.9106,60000.0
2013-07-05 11:20:00,11.7,11.71,11.68,11.68,33000.0,9.9191,9.9276,9.9022,9.9022,33000.0
2013-07-05 11:30:00,11.68,11.69,11.67,11.69,28000.0,9.9022,9.9106,9.8937,9.9106,28000.0
2013-07-05 11:40:00,11.69,11.7,11.68,11.7,59000.0,9.9106,9.9191,9.9022,9.9191,59000.0
2013-07-05 11:50:00,11.69,11.74,11.69,11.74,62000.0,9.9106,9.953,9.9106,9.953,62000.0
2013-07-05 12:00:00,11.74,11.77,11.74,11.76,59000.0,9.953,9.9785,9.953,9.97,59000.0
2013-07-05 12:10:00,11.77,11.78,11.77,11.78,97000.0,9.9785,9.9869,9.9785,9.9869,97000.0
2013-07-05 12:20:00,11.78,11.79,11.77,11.78,77000.0,9.9869,9.9954,9.9785,9.9869,77000.0
2013-07-05 12:30:00,11.78,11.8,11.78,11.8,49000.0,9.9869,10.0039,9.9869,10.0039,49000.0
2013-07-05 12:40:00,11.8,11.82,11.8,11.81,51000.0,10.0039,10.0209,10.0039,10.0124,51000.0
2013-07-05 12:50:00,11.81,11.82,11.81,11.81,27000.0,10.0124,10.0209,10.0124,10.0124,27000.0
2013-07-05 13:00:00,11.81,11.82,11.81,11.81,37000.0,10.0124,10.0209,10.0124,10.0124,37000.0
2013-07-05 13:10:00,11.81,11.82,11.79,11.8,49000.0,10.0124,10.0209,9.9954,10.0039,49000.0
2013-07-05 13:20:00,11.79,11.81,11.79,11.81,20000.0,9.9954,10.0124,9.9954,10.0124,20000.0
2013-07-05 13:30:00,11.81,11.81,11.79,11.8,31000.0,10.0124,10.0124,9.9954,10.0039,31000.0
2013-07-05 13:40:00,11.79,11.8,11.78,11.79,46000.0,9.9954,10.0039,9.9869,9.9954,46000.0
2013-07-05 13:50:00,11.79,11.81,11.79,11.81,22000.0,9.9954,10.0124,9.9954,10.0124,22000.0
2013-07-05 14:00:00,11.81,11.83,11.8,11.82,75000.0,10.0124,10.0293,10.0039,10.0209,75000.0
2013-07-05 14:10:00,11.81,11.84,11.81,11.83,52000.0,10.0124,10.0378,10.0124,10.0293,52000.0
2013-07-05 14:20:00,11.83,11.85,11.83,11.85,135000.0,10.0293,10.0463,10.0293,10.0463,135000.0
2013-07-05 14:30:00,11.85,11.87,11.85,11.87,103000.0,10.0463,10.0632,10.0463,10.0632,103000.0
2013-07-05 14:40:00,11.87,11.87,11.83,11.84,72000.0,10.0632,10.0632,10.0293,10.0378,72000.0
2013-07-05 14:50:00,11.85,11.85,11.83,11.84,38000.0,10.0463,10.0463,10.0293,10.0378,38000.0
2013-07-05 15:00:00,11.84,11.85,11.83,11.85,30000.0,10.0378,10.0463,10.0293,10.0463,30000.0
2013-07-05 15:10:00,11.85,11.85,11.83,11.83,38000.0,10.0463,10.0463,10.0293,10.0293,38000.0
2013-07-05 15:20:00,11.83,11.83,11.82,11.83,70000.0,10.0293,10.0293,10.0209,10.0293,70000.0
2013-07-05 15:30:00,11.83,11.84,11.83,11.84,80000.0,10.0293,10.0378,10.0293,10.0378,80000.0
2013-07-05 15:40:00,11.84,11.85,11.83,11.84,104000.0,10.0378,10.0463,10.0293,10.0378,104000.0
2013-07-05 15:50:00,11.84,11.89,11.84,11.88,223000.0,10.0378,10.0802,10.0378,10.0717,223000.0
2013-07-08 09:30:00,11.94,12.0,11.9,12.0,293000.0,10.1226,10.1735,10.0887,10.1735,293000.0
2013-07-08 09:40:00,12.0,12.01,11.97,11.99,232000.0,10.1735,10.1819,10.148,10.165,232000.0
2013-07-08 09:50:00,12.0,12.04,11.98,12.02,63000.0,10.1735,10.2074,10.1565,10.1904,63000.0
2013-07-08 10:00:00,12.02,12.05,12.01,12.03,92000.0,10.1904,10.2158,10.1819,10.1989,92000.0
2013-07-08 10:10:00,12.02,12.02,11.96,11.97,357000.0,10.1904,10.1904,10.1395,10.148,357000.0
2013-07-08 10:20:00,11.96,11.98,11.94,11.94,40000.0,10.1395,10.1565,10.1226,10.1226,40000.0
2013-07-08 10:30:00,11.92,11.94,11.89,11.89,29000.0,10.1056,10.1226,10.0802,10.0802,29000.0
2013-07-08 10:40:00,11.91,11.91,11.9,11.9,7000.0,10.0972,10.0972,10.0887,10.0887,7000.0
2013-07-08 10:50:00,11.9,11.9,11.86,11.86,55000.0,10.0887,10.0887,10.0548,10.0548,55000.0
2013-07-08 11:00:00,11.87,11.9,11.87,11.9,16000.0,10.0632,10.0887,10.0632,10.0887,16000.0
2013-07-08 11:10:00,11.9,11.9,11.88,11.89,47000.0,10.0887,10.0887,10.0717,10.0802,47000.0
2013-07-08 11:20:00,11.88,11.88,11.84,11.85,113000.0,10.0717,10.0717,10.0378,10.0463,113000.0
2013-07-08 11:30:00,11.86,11.88,11.86,11.88,44000.0,10.0548,10.0717,10.0548,10.0717,44000.0
2013-07-08 11:40:00,11.88,11.92,11.88,11.92,25000.0,10.0717,10.1056,10.0717,10.1056,25000.0
2013-07-08 11:50:00,11.93,11.93,11.88,11.9,186000.0,10.1141,10.1141,10.0717,10.0887,186000.0
2013-07-08 12:00:00,11.89,11.9,11.89,11.89,22000.0,10.0802,10.0887,10.0802,10.0802,22000.0
2013-07-08 12:10:00,11.89,11.89,11.86,11.88,180000.0,10.0802,10.0802,10.0548,10.0717,180000.0
2013-07-08 12:20:00,11.88,11.88,11.86,11.86,67000.0,10.0717,10.0717,10.0548,10.0548,67000.0
2013-07-08 12:30:00,11.86,11.89,11.86,11.89,39000.0,10.0548,10.0802,10.0548,10.0802,39000.0
2013-07-08 12:40:00,11.89,11.89,11.87,11.88,45000.0,10.0802,10.0802,10.0632,10.0717,45000.0
2013-07-08 12:50:00,11.88,11.89,11.88,11.88,35000.0,10.0717,10.0802,10.0717,10.0717,35000.0
2013-07-08 13:00:00,11.88,11.89,11.87,11.87,25000.0,10.0717,10.0802,10.0632,10.0632,25000.0
2013-07-08 13:10:00,11.87,11.89,11.86,11.86,19000.0,10.0632,10.0802,10.0548,10.0548,19000.0
2013-07-08 13:20:00,11.86,11.87,11.83,11.84,56000.0,10.0548,10.0632,10.0293,10.0378,56000.0
2013-07-08 13:30:00,11.84,11.88,11.83,11.87,42000.0,10.0378,10.0717,10.0293,10.0632,42000.0
2013-07-08 13:40:00,11.87,11.92,11.86,11.91,87000.0,10.0632,10.1056,10.0548,10.0972,87000.0
2013-07-08 13:50:00,11.91,11.92,11.91,11.92,25000.0,10.0972,10.1056,10.0972,10.1056,25000.0
2013-07-08 14:00:00,11.93,11.93,11.92,11.92,30000.0,10.1141,10.1141,10.1056,10.1056,30000.0
2013-07-08 14:10:00,11.91,11.91,11.89,11.9,35000.0,10.0972,10.0972,10.0802,10.0887,35000.0
2013-07-08 14:20:00,11.9,11.91,11.9,11.91,38000.0,10.0887,10.0972,10.0887,10.0972,38000.0
2013-07-08 14:30:00,11.91,11.91,11.88,11.89,26000.0,10.0972,10.0972,10.0717,10.0802,26000.0
2013-07-08 14:40:00,11.88,11.89,11.86,11.87,60000.0,10.0717,10.0802,10.0548,10.0632,60000.0
2013-07-08 14:50:00,11.87,11.88,11.87,11.88,26000.0,10.0632,10.0717,10.0632,10.0717,26000.0
2013-07-08 15:00:00,11.88,11.88,11.86,11.87,16000.0,10.0717,10.0717,10.0548,10.0632,16000.0
2013-07-08 15:10:00,11.87,11.88,11.86,11.88,37000.0,10.0632,10.0717,10.0548,10.0717,37000.0
2013-07-08 15:20:00,11.87,11.88,11.85,11.86,46000.0,10.0632,10.0717,10.0463,10.0548,46000.0
2013-07-08 15:30:00,11.86,11.89,11.86,11.88,57000.0,10.0548,10.0802,10.0548,10.0717,57000.0
2013-07-08 15:40:00,11.88,11.92,11.88,11.92,167000.0,10.0717,10.1056,10.0717,10.1056,167000.0
2013-07-08 15:50:00,11.92,11.93,11.9,11.91,431000.0,10.1056,10.1141,10.0887,10.0972,431000.0
2013-07-09 09:30:00,11.97,12.03,11.92,12.01,78000.0,10.148,10.1989,10.1056,10.1819,78000.0
2013-07-09 09:40:00,12.03,12.04,11.99,11.99,104000.0,10.1989,10.2074,10.165,10.165,104000.0
2013-07-09 09:50:00,12.0,12.01,11.98,12.0,47000.0,10.1735,10.1819,10.1565,10.1735,47000.0
2013-07-09 10:00:00,12.0,12.0,11.95,11.98,59000.0,10.1735,10.1735,10.1311,10.1565,59000.0
2013-07-09 10:10:00,11.98,12.01,11.97,12.0,69000.0,10.1565,10.1819,10.148,10.1735,69000.0
2013-07-09 10:20:00,12.0,12.01,11.97,11.97,99000.0,10.1735,10.1819,10.148,10.148,99000.0
2013-07-09 10:30:00,11.97,12.01,11.96,11.99,75000.0,10.148,10.1819,10.1395,10.165,75000.0
2013-07-09 10:40:00,12.0,12.01,11.96,12.0,73000.0,10.1735,10.1819,10.1395,10.1735,73000.0
2013-07-09 10:50:00,12.0,12.01,11.99,12.0,172000.0,10.1735,10.1819,10.165,10.1735,172000.0
2013-07-09 11:00:00,12.0,12.01,11.94,11.97,184000.0,10.1735,10.1819,10.1226,10.148,184000.0
2013-07-09 11:10:00,11.98,12.01,11.97,12.0,95000.0,10.1565,10.1819,10.148,10.1735,95000.0
2013-07-09 11:20:00,12.0,12.01,11.99,12.0,72000.0,10.1735,10.1819,10.165,10.1735,72000.0
2013-07-09 11:30:00,12.0,12.01,11.97,11.98,155000.0,10.1735,10.1819,10.148,10.1565,155000.0
2013-07-09 11:40:00,11.99,12.0,11.98,11.99,349000.0,10.165,10.1735,10.1565,10.165,349000.0
2013-07-09 11:50:00,11.99,12.01,11.98,12.01,57000.0,10.165,10.1819,10.1565,10.1819,57000.0
2013-07-09 12:00:00,12.0,12.01,12.0,12.01,23000.0,10.1735,10.1819,10.1735,10.1819,23000.0
2013-07-09 12:10:00,12.01,12.02,12.01,12.02,18000.0,10.1819,10.1904,10.1819,10.1904,18000.0
2013-07-09 12:20:00,12.03,12.03,12.0,12.0,44000.0,10.1989,10.1989,10.1735,10.1735,44000.0
2013-07-09 12:30:00,12.0,12.01,12.0,12.01,14000.0,10.1735,10.1819,10.1735,10.1819,14000.0
2013-07-09 12:40:00,12.01,12.02,12.0,12.01,18000.0,10.1819,10.1904,10.1735,10.1819,18000.0
2013-07-09 12:50:00,12.01,12.03,12.01,12.02,13000.0,10.1819,10.1989,10.1819,10.1904,13000.0
2013-07-09 13:00:00,12.02,12.03,12.01,12.02,16000.0,10.1904,10.1989,10.1819,10.1904,16000.0
2013-07-09 13:10:00,12.02,12.03,12.01,12.03,32000.0,10.1904,10.1989,10.1819,10.1989,32000.0
2013-07-09 13:20:00,12.03,12.03,12.0,12.01,55000.0,10.1989,10.1989,10.1735,10.1819,55000.0
2013-07-09 13:30:00,12.0,12.0,11.98,11.98,72000.0,10.1735,10.1735,10.1565,10.1565,72000.0
2013-07-09 13:40:00,11.99,12.01,11.99,12.01,25000.0,10.165,10.1819,10.165,10.1819,25000.0
2013-07-09 13:50:00,12.01,12.03,12.01,12.01,34000.0,10.1819,10.1989,10.1819,10.1819,34000.0
2013-07-09 14:00:00,12.02,12.03,12.02,12.03,68000.0,10.1904,10.1989,10.1904,10.1989,68000.0
2013-07-09 14:10:00,12.03,12.04,12.01,12.01,33000.0,10.1989,10.2074,10.1819,10.1819,33000.0
2013-07-09 14:20:00,12.01,12.02,12.01,12.02,19000.0,10.1819,10.1904,10.1819,10.1904,19000.0
2013-07-09 14:30:00,12.02,12.03,12.02,12.02,17000.0,10.1904,10.1989,10.1904,10.1904,17000.0
2013-07-09 14:40:00,12.02,12.03,12.01,12.02,32000.0,10.1904,10.1989,10.1819,10.1904,32000.0
2013-07-09 14:50:00,12.02,12.02,12.01,12.02,36000.0,10.1904,10.1904,10.1819,10.1904,36000.0
2013-07-09 15:00:00,12.02,12.03,12.01,12.02,35000.0,10.1904,10.1989,10.1819,10.1904,35000.0
2013-07-09 15:10:00,12.02,12.03,12.01,12.02,39000.0,10.1904,10.1989,10.1819,10.1904,39000.0
2013-07-09 15:20:00,12.02,12.02,12.02,12.02,122000.0,10.1904,10.1904,10.1904,10.1904,122000.0
2013-07-09 15:30:00,12.02,12.04,12.02,12.03,68000.0,10.1904,10.2074,10.1904,10.1989,68000.0
2013-07-09 15:40:00,12.03,12.04,12.02,12.02,97000.0,10.1989,10.2074,10.1904,10.1904,97000.0
2013-07-09 15:50:00,12.03,12.03,12.0,12.02,137000.0,10.1989,10.1989,10.1735,10.1904,137000.0
2013-07-10 09:30:00,12.06,12.1,12.06,12.08,91000.0,10.2243,10.2582,10.2243,10.2413,91000.0
2013-07-10 09:40:00,12.08,12.11,12.05,12.07,55000.0,10.2413,10.2667,10.2158,10.2328,55000.0
2013-07-10 09:50:00,12.09,12.1,12.06,12.08,28000.0,10.2498,10.2582,10.2243,10.2413,28000.0
2013-07-10 10:00:00,12.07,12.09,12.06,12.08,53000.0,10.2328,10.2498,10.2243,10.2413,53000.0
2013-07-10 10:10:00,12.07,12.1,12.07,12.09,56000.0,10.2328,10.2582,10.2328,10.2498,56000.0
2013-07-10 10:20:00,12.09,12.12,12.07,12.09,191000.0,10.2498,10.2752,10.2328,10.2498,191000.0
2013-07-10 10:30:00,12.09,12.11,12.07,12.09,119000.0,10.2498,10.2667,10.2328,10.2498,119000.0
2013-07-10 10:40:00,12.09,12.11,12.09,12.1,23000.0,10.2498,10.2667,10.2498,10.2582,23000.0
2013-07-10 10:50:00,12.1,12.13,12.09,12.13,61000.0,10.2582,10.2837,10.2498,10.2837,61000.0
2013-07-10 11:00:00,12.12,12.13,12.11,12.12,92000.0,10.2752,10.2837,10.2667,10.2752,92000.0
2013-07-10 11:10:00,12.12,12.15,12.11,12.15,405000.0,10.2752,10.3006,10.2667,10.3006,405000.0
2013-07-10 11:20:00,12.15,12.15,12.13,12.14,34000.0,10.3006,10.3006,10.2837,10.2921,34000.0
2013-07-10 11:30:00,12.13,12.17,12.13,12.16,56000.0,10.2837,10.3176,10.2837,10.3091,56000.0
2013-07-10 11:40:00,12.17,12.18,12.17,12.17,15000.0,10.3176,10.3261,10.3176,10.3176,15000.0
2013-07-10 11:50:00,12.17,12.18,12.16,12.17,44000.0,10.3176,10.3261,10.3091,10.3176,44000.0
2013-07-10 12:00:00,12.16,12.16,12.14,12.15,37000.0,10.3091,10.3091,10.2921,10.3006,37000.0
2013-07-10 12:10:00,12.14,12.15,12.14,12.14,18000.0,10.2921,10.3006,10.2921,10.2921,18000.0
2013-07-10 12:20:00,12.15,12.15,12.14,12.14,24000.0,10.3006,10.3006,10.2921,10.2921,24000.0
2013-07-10 12:30:00,12.14,12.15,12.13,12.14,26000.0,10.2921,10.3006,10.2837,10.2921,26000.0
2013-07-10 12:40:00,12.14,12.15,12.14,12.15,46000.0,10.2921,10.3006,10.2921,10.3006,46000.0
2013-07-10 12:50:00,12.15,12.16,12.14,12.15,62000.0,10.3006,10.3091,10.2921,10.3006,62000.0
2013-07-10 13:00:00,12.15,12.15,12.15,12.15,5000.0,10.3006,10.3006,10.3006,10.3006,5000.0
2013-07-10 13:10:00,12.15,12.16,12.15,12.16,41000.0,10.3006,10.3091,10.3006,10.3091,41000.0
2013-07-10 13:20:00,12.16,12.18,12.16,12.18,39000.0,10.3091,10.3261,10.3091,10.3261,39000.0
2013-07-10 13:30:00,12.18,12.18,12.15,12.15,39000.0,10.3261,10.3261,10.3006,10.3006,39000.0
2013-07-10 13:40:00,12.16,12.17,12.15,12.17,56000.0,10.3091,10.3176,10.3006,10.3176,56000.0
2013-07-10 13:50:00,12.16,12.17,12.14,12.14,22000.0,10.3091,10.3176,10.2921,10.2921,22000.0
2013-07-10 14:00:00,12.15,12.2,12.14,12.18,126000.0,10.3006,10.343,10.2921,10.3261,126000.0
2013-07-10 14:10:00,12.18,12.21,12.17,12.21,73000.0,10.3261,10.3515,10.3176,10.3515,73000.0
2013-07-10 14:20:00,12.21,12.22,12.19,12.19,40000.0,10.3515,10.36,10.3345,10.3345,40000.0
2013-07-10 14:30:00,12.19,12.19,12.14,12.14,86000.0,10.3345,10.3345,10.2921,10.2921,86000.0
2013-07-10 14:40:00,12.14,12.16,12.13,12.14,65000.0,10.2921,10.3091,10.2837,10.2921,65000.0
2013-07-10 14:50:00,12.14,12.15,12.13,12.14,64000.0,10.2921,10.3006,10.2837,10.2921,64000.0
2013-07-10 15:00:00,12.14,12.15,12.12,12.13,80000.0,10.2921,10.3006,10.2752,10.2837,80000.0
2013-07-10 15:10:00,12.12,12.14,12.11,12.13,106000.0,10.2752,10.2921,10.2667,10.2837,106000.0
2013-07-10 15:20:00,12.14,12.16,12.14,12.15,115000.0,10.2921,10.3091,10.2921,10.3006,115000.0
2013-07-10 15:30:00,12.15,12.19,12.15,12.19,134000.0,10.3006,10.3345,10.3006,10.3345,134000.0
2013-07-10 15:40:00,12.2,12.21,12.19,12.21,171000.0,10.343,10.3515,10.3345,10.3515,171000.0
2013-07-10 15:50:00,12.21,12.22,12.2,12.22,394000.0,10.3515,10.36,10.343,10.36,394000.0
2013-07-11 09:30:00,12.46,12.46,12.24,12.28,190000.0,10.5634,10.5634,10.3769,10.4108,190000.0
2013-07-11 09:40:00,12.3,12.3,12.25,12.27,112000.0,10.4278,10.4278,10.3854,10.4024,112000.0
2013-07-11 09:50:00,12.27,12.3,12.27,12.29,81000.0,10.4024,10.4278,10.4024,10.4193,81000.0
2013-07-11 10:00:00,12.28,12.3,12.27,12.3,64000.0,10.4108,10.4278,10.4024,10.4278,64000.0
2013-07-11 10:10:00,12.3,12.35,12.29,12.33,118000.0,10.4278,10.4702,10.4193,10.4532,118000.0
2013-07-11 10:20:00,12.34,12.35,12.33,12.33,29000.0,10.4617,10.4702,10.4532,10.4532,29000.0
2013-07-11 10:30:00,12.32,12.32,12.29,12.29,12000.0,10.4447,10.4447,10.4193,10.4193,12000.0
2013-07-11 10:40:00,12.29,12.32,12.29,12.32,33000.0,10.4193,10.4447,10.4193,10.4447,33000.0
2013-07-11 10:50:00,12.33,12.34,12.32,12.33,42000.0,10.4532,10.4617,10.4447,10.4532,42000.0
2013-07-11 11:00:00,12.34,12.36,12.33,12.36,198000.0,10.4617,10.4787,10.4532,10.4787,198000.0
2013-07-11 11:10:00,12.36,12.38,12.34,12.34,116000.0,10.4787,10.4956,10.4617,10.4617,116000.0
2013-07-11 11:20:00,12.34,12.34,12.31,12.33,161000.0,10.4617,10.4617,10.4363,10.4532,161000.0
2013-07-11 11:30:00,12.33,12.35,12.32,12.34,86000.0,10.4532,10.4702,10.4447,10.4617,86000.0
2013-07-11 11:40:00,12.34,12.35,12.33,12.33,49000.0,10.4617,10.4702,10.4532,10.4532,49000.0
2013-07-11 11:50:00,12.33,12.33,12.31,12.32,42000.0,10.4532,10.4532,10.4363,10.4447,42000.0
2013-07-11 12:00:00,12.31,12.32,12.29,12.3,104000.0,10.4363,10.4447,10.4193,10.4278,104000.0
2013-07-11 12:10:00,12.29,12.3,12.27,12.27,87000.0,10.4193,10.4278,10.4024,10.4024,87000.0
2013-07-11 12:20:00,12.28,12.28,12.27,12.28,55000.0,10.4108,10.4108,10.4024,10.4108,55000.0
2013-07-11 12:30:00,12.28,12.31,12.27,12.29,158000.0,10.4108,10.4363,10.4024,10.4193,158000.0
2013-07-11 12:40:00,12.3,12.33,12.3,12.33,85000.0,10.4278,10.4532,10.4278,10.4532,85000.0
2013-07-11 12:50:00,12.33,12.33,12.31,12.32,71000.0,10.4532,10.4532,10.4363,10.4447,71000.0
2013-07-11 13:00:00,12.32,12.32,12.29,12.3,118000.0,10.4447,10.4447,10.4193,10.4278,118000.0
2013-07-11 13:10:00,12.32,12.32,12.31,12.31,23000.0,10.4447,10.4447,10.4363,10.4363,23000.0
2013-07-11 13:20:00,12.32,12.32,12.3,12.31,36000.0,10.4447,10.4447,10.4278,10.4363,36000.0
2013-07-11 13:30:00,12.31,12.31,12.26,12.26,127000.0,10.4363,10.4363,10.3939,10.3939,127000.0
2013-07-11 13:40:00,12.26,12.28,12.26,12.27,61000.0,10.3939,10.4108,10.3939,10.4024,61000.0
2013-07-11 13:50:00,12.27,12.28,12.26,12.27,57000.0,10.4024,10.4108,10.3939,10.4024,57000.0
2013-07-11 14:00:00,12.27,12.27,12.23,12.25,94000.0,10.4024,10.4024,10.3684,10.3854,94000.0
2013-07-11 14:10:00,12.25,12.28,12.25,12.27,71000.0,10.3854,10.4108,10.3854,10.4024,71000.0
2013-07-11 14:20:00,12.27,12.31,12.27,12.3,95000.0,10.4024,10.4363,10.4024,10.4278,95000.0
2013-07-11 14:30:00,12.3,12.33,12.3,12.32,60000.0,10.4278,10.4532,10.4278,10.4447,60000.0
2013-07-11 14:40:00,12.32,12.33,12.3,12.3,42000.0,10.4447,10.4532,10.4278,10.4278,42000.0
2013-07-11 14:50:00,12.31,12.31,12.27,12.28,105000.0,10.4363,10.4363,10.4024,10.4108,105000.0
2013-07-11 15:00:00,12.28,12.3,12.27,12.28,91000.0,10.4108,10.4278,10.4024,10.4108,91000.0
2013-07-11 15:10:00,12.27,12.29,12.27,12.28,100000.0,10.4024,10.4193,10.4024,10.4108,100000.0
2013-07-11 15:20:00,12.28,12.3,12.28,12.28,102000.0,10.4108,10.4278,10.4108,10.4108,102000.0
2013-07-11 15:30:00,12.28,12.29,12.27,12.27,313000.0,10.4108,10.4193,10.4024,10.4024,313000.0
2013-07-11 15:40:00,12.27,12.28,12.26,12.27,313000.0,10.4024,10.4108,10.3939,10.4024,313000.0
2013-07-11 15:50:00,12.28,12.3,12.27,12.29,541000.0,10.4108,10.4278,10.4024,10.4193,541000.0
2013-07-12 09:30:00,12.26,12.32,12.23,12.28,79000.0,10.3939,10.4447,10.3684,10.4108,79000.0
2013-07-12 09:40:00,12.28,12.3,12.24,12.27,35000.0,10.4108,10.4278,10.3769,10.4024,35000.0
2013-07-12 09:50:00,12.28,12.31,12.25,12.28,58000.0,10.4108,10.4363,10.3854,10.4108,58000.0
2013-07-12 10:00:00,12.26,12.27,12.23,12.25,109000.0,10.3939,10.4024,10.3684,10.3854,109000.0
2013-07-12 10:10:00,12.27,12.27,12.18,12.23,339000.0,10.4024,10.4024,10.3261,10.3684,339000.0
2013-07-12 10:20:00,12.23,12.24,12.22,12.23,74000.0,10.3684,10.3769,10.36,10.3684,74000.0
2013-07-12 10:30:00,12.25,12.3,12.24,12.29,97000.0,10.3854,10.4278,10.3769,10.4193,97000.0
2013-07-12 10:40:00,12.28,12.31,12.28,12.3,23000.0,10.4108,10.4363,10.4108,10.4278,23000.0
2013-07-12 10:50:00,12.29,12.31,12.25,12.26,197000.0,10.4193,10.4363,10.3854,10.3939,197000.0
2013-07-12 11:00:00,12.26,12.27,12.25,12.26,21000.0,10.3939,10.4024,10.3854,10.3939,21000.0
2013-07-12 11:10:00,12.28,12.3,12.28,12.3,34000.0,10.4108,10.4278,10.4108,10.4278,34000.0
2013-07-12 11:20:00,12.29,12.29,12.26,12.29,84000.0,10.4193,10.4193,10.3939,10.4193,84000.0
2013-07-12 11:30:00,12.28,12.29,12.28,12.29,17000.0,10.4108,10.4193,10.4108,10.4193,17000.0
2013-07-12 11:40:00,12.3,12.3,12.28,12.28,29000.0,10.4278,10.4278,10.4108,10.4108,29000.0
2013-07-12 11:50:00,12.28,12.28,12.25,12.28,22000.0,10.4108,10.4108,10.3854,10.4108,22000.0
2013-07-12 12:00:00,12.28,12.29,12.27,12.29,6000.0,10.4108,10.4193,10.4024,10.4193,6000.0
2013-07-12 12:10:00,12.3,12.31,12.29,12.3,78000.0,10.4278,10.4363,10.4193,10.4278,78000.0
2013-07-12 12:20:00,12.3,12.3,12.29,12.3,5000.0,10.4278,10.4278,10.4193,10.4278,5000.0
2013-07-12 12:30:00,12.3,12.32,12.3,12.31,17000.0,10.4278,10.4447,10.4278,10.4363,17000.0
2013-07-12 12:40:00,12.31,12.32,12.29,12.29,21000.0,10.4363,10.4447,10.4193,10.4193,21000.0
2013-07-12 12:50:00,12.29,12.3,12.29,12.3,3000.0,10.4193,10.4278,10.4193,10.4278,3000.0
2013-07-12 13:00:00,12.29,12.29,12.26,12.26,14000.0,10.4193,10.4193,10.3939,10.3939,14000.0
2013-07-12 13:10:00,12.27,12.28,12.25,12.26,20000.0,10.4024,10.4108,10.3854,10.3939,20000.0
2013-07-12 13:20:00,12.27,12.28,12.26,12.28,87000.0,10.4024,10.4108,10.3939,10.4108,87000.0
2013-07-12 13:30:00,12.28,12.29,12.28,12.28,10000.0,10.4108,10.4193,10.4108,10.4108,10000.0
2013-07-12 13:40:00,12.28,12.29,12.28,12.28,9000.0,10.4108,10.4193,10.4108,10.4108,9000.0
2013-07-12 13:50:00,12.29,12.29,12.28,12.28,60000.0,10.4193,10.4193,10.4108,10.4108,60000.0
2013-07-12 14:00:00,12.28,12.29,12.27,12.27,16000.0,10.4108,10.4193,10.4024,10.4024,16000.0
2013-07-12 14:10:00,12.27,12.27,12.26,12.26,12000.0,10.4024,10.4024,10.3939,10.3939,12000.0
2013-07-12 14:20:00,12.27,12.28,12.27,12.28,26000.0,10.4024,10.4108,10.4024,10.4108,26000.0
2013-07-12 14:30:00,12.28,12.28,12.27,12.27,26000.0,10.4108,10.4108,10.4024,10.4024,26000.0
2013-07-12 14:40:00,12.28,12.29,12.28,12.28,50000.0,10.4108,10.4193,10.4108,10.4108,50000.0
2013-07-12 14:50:00,12.29,12.29,12.28,12.29,37000.0,10.4193,10.4193,10.4108,10.4193,37000.0
2013-07-12 15:00:00,12.29,12.29,12.27,12.28,41000.0,10.4193,10.4193,10.4024,10.4108,41000.0
2013-07-12 15:10:00,12.28,12.29,12.28,12.29,100000.0,10.4108,10.4193,10.4108,10.4193,100000.0
2013-07-12 15:20:00,12.29,12.3,12.29,12.29,43000.0,10.4193,10.4278,10.4193,10.4193,43000.0
2013-07-12 15:30:00,12.29,12.29,12.28,12.28,98000.0,10.4193,10.4193,10.4108,10.4108,98000.0
2013-07-12 15:40:00,12.28,12.31,12.28,12.3,96000.0,10.4108,10.4363,10.4108,10.4278,96000.0
2013-07-12 15:50:00,12.3,12.31,12.29,12.3,202000.0,10.4278,10.4363,10.4193,10.4278,202000.0
2013-07-15 09:30:00,12.36,12.45,12.36,12.37,84000.0,10.4787,10.555,10.4787,10.4871,84000.0
2013-07-15 09:40:00,12.36,12.36,12.31,12.33,9000.0,10.4787,10.4787,10.4363,10.4532,9000.0
2013-07-15 09:50:00,12.33,12.36,12.33,12.35,36000.0,10.4532,10.4787,10.4532,10.4702,36000.0
2013-07-15 10:00:00,12.36,12.38,12.35,12.38,98000.0,10.4787,10.4956,10.4702,10.4956,98000.0
2013-07-15 10:10:00,12.38,12.38,12.35,12.36,61000.0,10.4956,10.4956,10.4702,10.4787,61000.0
2013-07-15 10:20:00,12.35,12.35,12.32,12.33,16000.0,10.4702,10.4702,10.4447,10.4532,16000.0
2013-07-15 10:30:00,12.34,12.35,12.3,12.32,47000.0,10.4617,10.4702,10.4278,10.4447,47000.0
2013-07-15 10:40:00,12.32,12.32,12.3,12.31,59000.0,10.4447,10.4447,10.4278,10.4363,59000.0
2013-07-15 10:50:00,12.31,12.33,12.3,12.3,165000.0,10.4363,10.4532,10.4278,10.4278,165000.0
2013-07-15 11:00:00,12.32,12.32,12.3,12.3,14000.0,10.4447,10.4447,10.4278,10.4278,14000.0
2013-07-15 11:10:00,12.3,12.32,12.29,12.3,78000.0,10.4278,10.4447,10.4193,10.4278,78000.0
2013-07-15 11:20:00,12.31,12.31,12.29,12.31,65000.0,10.4363,10.4363,10.4193,10.4363,65000.0
2013-07-15 11:30:00,12.31,12.31,12.3,12.3,100000.0,10.4363,10.4363,10.4278,10.4278,100000.0
2013-07-15 11:40:00,12.3,12.31,12.3,12.3,52000.0,10.4278,10.4363,10.4278,10.4278,52000.0
2013-07-15 11:50:00,12.3,12.3,12.27,12.27,129000.0,10.4278,10.4278,10.4024,10.4024,129000.0
2013-07-15 12:00:00,12.27,12.28,12.25,12.25,62000.0,10.4024,10.4108,10.3854,10.3854,62000.0
2013-07-15 12:10:00,12.26,12.26,12.25,12.25,48000.0,10.3939,10.3939,10.3854,10.3854,48000.0
2013-07-15 12:20:00,12.25,12.26,12.23,12.23,60000.0,10.3854,10.3939,10.3684,10.3684,60000.0
2013-07-15 12:30:00,12.23,12.25,12.23,12.25,59000.0,10.3684,10.3854,10.3684,10.3854,59000.0
2013-07-15 12:40:00,12.25,12.26,12.24,12.24,36000.0,10.3854,10.3939,10.3769,10.3769,36000.0
2013-07-15 12:50:00,12.24,12.26,12.24,12.26,140000.0,10.3769,10.3939,10.3769,10.3939,140000.0
2013-07-15 13:00:00,12.26,12.26,12.25,12.25,48000.0,10.3939,10.3939,10.3854,10.3854,48000.0
2013-07-15 13:10:00,12.25,12.26,12.25,12.25,44000.0,10.3854,10.3939,10.3854,10.3854,44000.0
2013-07-15 13:20:00,12.26,12.26,12.25,12.26,41000.0,10.3939,10.3939,10.3854,10.3939,41000.0
2013-07-15 13:30:00,12.26,12.26,12.25,12.26,67000.0,10.3939,10.3939,10.3854,10.3939,67000.0
2013-07-15 13:40:00,12.26,12.26,12.25,12.26,115000.0,10.3939,10.3939,10.3854,10.3939,115000.0
2013-07-15 13:50:00,12.27,12.27,12.26,12.26,49000.0,10.4024,10.4024,10.3939,10.3939,49000.0
2013-07-15 14:00:00,12.26,12.26,12.25,12.26,95000.0,10.3939,10.3939,10.3854,10.3939,95000.0
2013-07-15 14:10:00,12.26,12.26,12.25,12.26,61000.0,10.3939,10.3939,10.3854,10.3939,61000.0
2013-07-15 14:20:00,12.26,12.27,12.24,12.26,140000.0,10.3939,10.4024,10.3769,10.3939,140000.0
2013-07-15 14:30:00,12.26,12.26,12.25,12.26,85000.0,10.3939,10.3939,10.3854,10.3939,85000.0
2013-07-15 14:40:00,12.26,12.26,12.25,12.26,132000.0,10.3939,10.3939,10.3854,10.3939,132000.0
2013-07-15 14:50:00,12.26,12.26,12.25,12.25,89000.0,10.3939,10.3939,10.3854,10.3854,89000.0
2013-07-15 15:00:00,12.25,12.26,12.25,12.25,165000.0,10.3854,10.3939,10.3854,10.3854,165000.0
2013-07-15 15:10:00,12.26,12.26,12.25,12.25,131000.0,10.3939,10.3939,10.3854,10.3854,131000.0
2013-07-15 15:20:00,12.25,12.26,12.25,12.25,102000.0,10.3854,10.3939,10.3854,10.3854,102000.0
2013-07-15 15:30:00,12.25,12.25,12.24,12.24,160000.0,10.3854,10.3854,10.3769,10.3769,160000.0
2013-07-15 15:40:00,12.24,12.25,12.24,12.25,110000.0,10.3769,10.3854,10.3769,10.3854,110000.0
2013-07-15 15:50:00,12.25,12.26,12.24,12.26,241000.0,10.3854,10.3939,10.3769,10.3939,241000.0
2013-07-16 09:30:00,12.29,12.32,12.18,12.19,87000.0,10.4193,10.4447,10.3261,10.3345,87000.0
2013-07-16 09:40:00,12.18,12.23,12.18,12.21,43000.0,10.3261,10.3684,10.3261,10.3515,43000.0
2013-07-16 09:50:00,12.23,12.28,12.23,12.26,51000.0,10.3684,10.4108,10.3684,10.3939,51000.0
2013-07-16 10:00:00,12.26,12.31,12.26,12.31,37000.0,10.3939,10.4363,10.3939,10.4363,37000.0
2013-07-16 10:10:00,12.3,12.33,12.29,12.31,220000.0,10.4278,10.4532,10.4193,10.4363,220000.0
2013-07-16 10:20:00,12.31,12.32,12.28,12.28,31000.0,10.4363,10.4447,10.4108,10.4108,31000.0
2013-07-16 10:30:00,12.29,12.3,12.26,12.29,33000.0,10.4193,10.4278,10.3939,10.4193,33000.0
2013-07-16 10:40:00,12.28,12.29,12.27,12.29,111000.0,10.4108,10.4193,10.4024,10.4193,111000.0
2013-07-16 10:50:00,12.28,12.29,12.25,12.25,68000.0,10.4108,10.4193,10.3854,10.3854,68000.0
2013-07-16 11:00:00,12.25,12.25,12.22,12.22,10000.0,10.3854,10.3854,10.36,10.36,10000.0
2013-07-16 11:10:00,12.22,12.22,12.18,12.19,24000.0,10.36,10.36,10.3261,10.3345,24000.0
2013-07-16 11:20:00,12.18,12.2,12.16,12.17,46000.0,10.3261,10.343,10.3091,10.3176,46000.0
2013-07-16 11:30:00,12.18,12.18,12.16,12.18,41000.0,10.3261,10.3261,10.3091,10.3261,41000.0
2013-07-16 11:40:00,12.17,12.17,12.14,12.14,23000.0,10.3176,10.3176,10.2921,10.2921,23000.0
2013-07-16 11:50:00,12.15,12.16,12.15,12.15,21000.0,10.3006,10.3091,10.3006,10.3006,21000.0
2013-07-16 12:00:00,12.15,12.15,12.13,12.13,41000.0,10.3006,10.3006,10.2837,10.2837,41000.0
2013-07-16 12:10:00,12.14,12.16,12.12,12.13,87000.0,10.2921,10.3091,10.2752,10.2837,87000.0
2013-07-16 12:20:00,12.12,12.15,12.12,12.14,39000.0,10.2752,10.3006,10.2752,10.2921,39000.0
2013-07-16 12:30:00,12.15,12.16,12.14,12.14,30000.0,10.3006,10.3091,10.2921,10.2921,30000.0
2013-07-16 12:40:00,12.14,12.14,12.11,12.11,46000.0,10.2921,10.2921,10.2667,10.2667,46000.0
2013-07-16 12:50:00,12.11,12.13,12.11,12.13,42000.0,10.2667,10.2837,10.2667,10.2837,42000.0
2013-07-16 13:00:00,12.12,12.14,12.11,12.14,22000.0,10.2752,10.2921,10.2667,10.2921,22000.0
2013-07-16 13:10:00,12.14,12.14,12.11,12.11,56000.0,10.2921,10.2921,10.2667,10.2667,56000.0
2013-07-16 13:20:00,12.12,12.12,12.09,12.09,49000.0,10.2752,10.2752,10.2498,10.2498,49000.0
2013-07-16 13:30:00,12.1,12.12,12.1,12.11,67000.0,10.2582,10.2752,10.2582,10.2667,67000.0
2013-07-16 13:40:00,12.1,12.11,12.09,12.1,90000.0,10.2582,10.2667,10.2498,10.2582,90000.0
2013-07-16 13:50:00,12.1,12.11,12.09,12.1,66000.0,10.2582,10.2667,10.2498,10.2582,66000.0
2013-07-16 14:00:00,12.1,12.13,12.1,12.12,99000.0,10.2582,10.2837,10.2582,10.2752,99000.0
2013-07-16 14:10:00,12.12,12.12,12.09,12.1,148000.0,10.2752,10.2752,10.2498,10.2582,148000.0
2013-07-16 14:20:00,12.09,12.09,12.06,12.07,176000.0,10.2498,10.2498,10.2243,10.2328,176000.0
2013-07-16 14:30:00,12.07,12.09,12.07,12.08,60000.0,10.2328,10.2498,10.2328,10.2413,60000.0
2013-07-16 14:40:00,12.08,12.08,12.06,12.06,188000.0,10.2413,10.2413,10.2243,10.2243,188000.0
2013-07-16 14:50:00,12.06,12.06,12.03,12.04,173000.0,10.2243,10.2243,10.1989,10.2074,173000.0
2013-07-16 15:00:00,12.04,12.04,12.01,12.02,259000.0,10.2074,10.2074,10.1819,10.1904,259000.0
2013-07-16 15:10:00,12.02,12.04,12.0,12.04,170000.0,10.1904,10.2074,10.1735,10.2074,170000.0
2013-07-16 15:20:00,12.04,12.05,12.04,12.04,124000.0,10.2074,10.2158,10.2074,10.2074,124000.0
2013-07-16 15:30:00,12.04,12.07,12.04,12.07,259000.0,10.2074,10.2328,10.2074,10.2328,259000.0
2013-07-16 15:40:00,12.07,12.07,12.05,12.06,230000.0,10.2328,10.2328,10.2158,10.2243,230000.0
2013-07-16 15:50:00,12.06,12.07,12.05,12.07,508000.0,10.2243,10.2328,10.2158,10.2328,508000.0
2013-07-17 09:30:00,12.06,12.09,12.03,12.03,134000.0,10.2243,10.2498,10.1989,10.1989,134000.0
2013-07-17 09:40:00,12.05,12.09,12.03,12.05,147000.0,10.2158,10.2498,10.1989,10.2158,147000.0
2013-07-17 09:50:00,12.05,12.05,11.95,12.0,231000.0,10.2158,10.2158,10.1311,10.1735,231000.0
2013-07-17 10:00:00,12.02,12.02,11.96,11.98,140000.0,10.1904,10.1904,10.1395,10.1565,140000.0
2013-07-17 10:10:00,11.98,12.0,11.96,11.99,101000.0,10.1565,10.1735,10.1395,10.165,101000.0
2013-07-17 10:20:00,12.0,12.0,11.93,11.95,196000.0,10.1735,10.1735,10.1141,10.1311,196000.0
2013-07-17 10:30:00,11.95,11.95,11.9,11.92,161000.0,10.1311,10.1311,10.0887,10.1056,161000.0
2013-07-17 10:40:00,11.93,11.94,11.85,11.91,128000.0,10.1141,10.1226,10.0463,10.0972,128000.0
2013-07-17 10:50:00,11.9,11.91,11.87,11.91,105000.0,10.0887,10.0972,10.0632,10.0972,105000.0
2013-07-17 11:00:00,11.92,11.92,11.88,11.9,164000.0,10.1056,10.1056,10.0717,10.0887,164000.0
2013-07-17 11:10:00,11.9,11.9,11.88,11.89,194000.0,10.0887,10.0887,10.0717,10.0802,194000.0
2013-07-17 11:20:00,11.9,11.9,11.89,11.89,93000.0,10.0887,10.0887,10.0802,10.0802,93000.0
2013-07-17 11:30:00,11.89,11.9,11.88,11.88,269000.0,10.0802,10.0887,10.0717,10.0717,269000.0
2013-07-17 11:40:00,11.88,11.88,11.79,11.82,881000.0,10.0717,10.0717,9.9954,10.0209,881000.0
2013-07-17 11:50:00,11.82,11.83,11.79,11.82,192000.0,10.0209,10.0293,9.9954,10.0209,192000.0
2013-07-17 12:00:00,11.82,11.85,11.82,11.84,152000.0,10.0209,10.0463,10.0209,10.0378,152000.0
2013-07-17 12:10:00,11.85,11.9,11.85,11.9,83000.0,10.0463,10.0887,10.0463,10.0887,83000.0
2013-07-17 12:20:00,11.9,11.9,11.87,11.87,140000.0,10.0887,10.0887,10.0632,10.0632,140000.0
2013-07-17 12:30:00,11.87,11.88,11.87,11.87,198000.0,10.0632,10.0717,10.0632,10.0632,198000.0
2013-07-17 12:40:00,11.87,11.89,11.87,11.88,200000.0,10.0632,10.0802,10.0632,10.0717,200000.0
2013-07-17 12:50:00,11.88,11.88,11.87,11.87,165000.0,10.0717,10.0717,10.0632,10.0632,165000.0
2013-07-17 13:00:00,11.88,11.89,11.87,11.89,111000.0,10.0717,10.0802,10.0632,10.0802,111000.0
2013-07-17 13:10:00,11.89,11.89,11.88,11.89,220000.0,10.0802,10.0802,10.0717,10.0802,220000.0
2013-07-17 13:20:00,11.89,11.9,11.89,11.89,100000.0,10.0802,10.0887,10.0802,10.0802,100000.0
2013-07-17 13:30:00,11.89,11.91,11.89,11.9,106000.0,10.0802,10.0972,10.0802,10.0887,106000.0
2013-07-17 13:40:00,11.91,11.92,11.91,11.91,191000.0,10.0972,10.1056,10.0972,10.0972,191000.0
2013-07-17 13:50:00,11.91,11.92,11.9,11.91,144000.0,10.0972,10.1056,10.0887,10.0972,144000.0
2013-07-17 14:00:00,11.91,11.92,11.91,11.92,147000.0,10.0972,10.1056,10.0972,10.1056,147000.0
2013-07-17 14:10:00,11.92,11.95,11.92,11.95,148000.0,10.1056,10.1311,10.1056,10.1311,148000.0
2013-07-17 14:20:00,11.95,11.95,11.93,11.94,206000.0,10.1311,10.1311,10.1141,10.1226,206000.0
2013-07-17 14:30:00,11.94,11.94,11.91,11.92,116000.0,10.1226,10.1226,10.0972,10.1056,116000.0
2013-07-17 14:40:00,11.92,11.92,11.9,11.9,183000.0,10.1056,10.1056,10.0887,10.0887,183000.0
2013-07-17 14:50:00,11.91,11.91,11.89,11.89,128000.0,10.0972,10.0972,10.0802,10.0802,128000.0
2013-07-17 15:00:00,11.89,11.9,11.89,11.9,104000.0,10.0802,10.0887,10.0802,10.0887,104000.0
2013-07-17 15:10:00,11.9,11.9,11.89,11.9,139000.0,10.0887,10.0887,10.0802,10.0887,139000.0
2013-07-17 15:20:00,11.9,11.91,11.9,11.91,118000.0,10.0887,10.0972,10.0887,10.0972,118000.0
2013-07-17 15:30:00,11.91,11.91,11.9,11.9,236000.0,10.0972,10.0972,10.0887,10.0887,236000.0
2013-07-17 15:40:00,11.9,11.91,11.9,11.9,287000.0,10.0887,10.0972,10.0887,10.0887,287000.0
2013-07-17 15:50:00,11.9,11.92,11.9,11.91,813000.0,10.0887,10.1056,10.0887,10.0972,813000.0
2013-07-18 09:30:00,11.96,12.02,11.96,12.01,80000.0,10.1395,10.1904,10.1395,10.1819,80000.0
2013-07-18 09:40:00,12.02,12.04,11.99,12.03,115000.0,10.1904,10.2074,10.165,10.1989,115000.0
2013-07-18 09:50:00,12.01,12.02,12.0,12.01,40000.0,10.1819,10.1904,10.1735,10.1819,40000.0
2013-07-18 10:00:00,12.01,12.02,11.99,12.01,267000.0,10.1819,10.1904,10.165,10.1819,267000.0
2013-07-18 10:10:00,12.01,12.05,12.01,12.05,103000.0,10.1819,10.2158,10.1819,10.2158,103000.0
2013-07-18 10:20:00,12.05,12.09,12.05,12.09,228000.0,10.2158,10.2498,10.2158,10.2498,228000.0
2013-07-18 10:30:00,12.09,12.1,11.99,12.0,167000.0,10.2498,10.2582,10.165,10.1735,167000.0
2013-07-18 10:40:00,12.01,12.07,12.01,12.06,94000.0,10.1819,10.2328,10.1819,10.2243,94000.0
2013-07-18 10:50:00,12.07,12.07,11.98,11.99,621000.0,10.2328,10.2328,10.1565,10.165,621000.0
2013-07-18 11:00:00,11.99,12.03,11.98,12.02,1151000.0,10.165,10.1989,10.1565,10.1904,1151000.0
2013-07-18 11:10:00,12.02,12.04,12.01,12.03,500000.0,10.1904,10.2074,10.1819,10.1989,500000.0
2013-07-18 11:20:00,12.03,12.07,12.02,12.07,704000.0,10.1989,10.2328,10.1904,10.2328,704000.0
2013-07-18 11:30:00,12.06,12.13,12.06,12.13,200000.0,10.2243,10.2837,10.2243,10.2837,200000.0
2013-07-18 11:40:00,12.15,12.15,12.13,12.13,38000.0,10.3006,10.3006,10.2837,10.2837,38000.0
2013-07-18 11:50:00,12.13,12.15,12.12,12.12,36000.0,10.2837,10.3006,10.2752,10.2752,36000.0
2013-07-18 12:00:00,12.12,12.15,12.12,12.15,85000.0,10.2752,10.3006,10.2752,10.3006,85000.0
2013-07-18 12:10:00,12.15,12.15,12.12,12.12,72000.0,10.3006,10.3006,10.2752,10.2752,72000.0
2013-07-18 12:20:00,12.12,12.13,12.09,12.09,39000.0,10.2752,10.2837,10.2498,10.2498,39000.0
2013-07-18 12:30:00,12.08,12.08,12.05,12.05,58000.0,10.2413,10.2413,10.2158,10.2158,58000.0
2013-07-18 12:40:00,12.06,12.06,12.02,12.03,205000.0,10.2243,10.2243,10.1904,10.1989,205000.0
2013-07-18 12:50:00,12.03,12.06,12.03,12.06,44000.0,10.1989,10.2243,10.1989,10.2243,44000.0
2013-07-18 13:00:00,12.07,12.08,12.06,12.06,30000.0,10.2328,10.2413,10.2243,10.2243,30000.0
2013-07-18 13:10:00,12.06,12.06,12.04,12.04,63000.0,10.2243,10.2243,10.2074,10.2074,63000.0
2013-07-18 13:20:00,12.05,12.05,12.04,12.04,13000.0,10.2158,10.2158,10.2074,10.2074,13000.0
2013-07-18 13:30:00,12.04,12.07,12.03,12.06,33000.0,10.2074,10.2328,10.1989,10.2243,33000.0
2013-07-18 13:40:00,12.07,12.1,12.07,12.1,27000.0,10.2328,10.2582,10.2328,10.2582,27000.0
2013-07-18 13:50:00,12.1,12.1,12.08,12.08,46000.0,10.2582,10.2582,10.2413,10.2413,46000.0
2013-07-18 14:00:00,12.09,12.09,12.07,12.07,80000.0,10.2498,10.2498,10.2328,10.2328,80000.0
2013-07-18 14:10:00,12.07,12.08,12.07,12.07,32000.0,10.2328,10.2413,10.2328,10.2328,32000.0
2013-07-18 14:20:00,12.07,12.08,12.07,12.08,46000.0,10.2328,10.2413,10.2328,10.2413,46000.0
2013-07-18 14:30:00,12.07,12.09,12.07,12.09,42000.0,10.2328,10.2498,10.2328,10.2498,42000.0
2013-07-18 14:40:00,12.09,12.1,12.07,12.08,45000.0,10.2498,10.2582,10.2328,10.2413,45000.0
2013-07-18 14:50:00,12.08,12.08,12.05,12.08,59000.0,10.2413,10.2413,10.2158,10.2413,59000.0
2013-07-18 15:00:00,12.08,12.1,12.08,12.1,52000.0,10.2413,10.2582,10.2413,10.2582,52000.0
2013-07-18 15:10:00,12.1,12.1,12.07,12.07,38000.0,10.2582,10.2582,10.2328,10.2328,38000.0
2013-07-18 15:20:00,12.07,12.1,12.07,12.1,51000.0,10.2328,10.2582,10.2328,10.2582,51000.0
2013-07-18 15:30:00,12.1,12.1,12.07,12.07,45000.0,10.2582,10.2582,10.2328,10.2328,45000.0
2013-07-18 15:40:00,12.06,12.08,12.06,12.08,66000.0,10.2243,10.2413,10.2243,10.2413,66000.0
2013-07-18 15:50:00,12.08,12.08,12.06,12.07,169000.0,10.2413,10.2413,10.2243,10.2328,169000.0
2013-07-19 09:30:00,12.08,12.18,12.03,12.17,142000.0,10.2413,10.3261,10.1989,10.3176,142000.0
2013-07-19 09:40:00,12.15,12.16,12.06,12.08,155000.0,10.3006,10.3091,10.2243,10.2413,155000.0
2013-07-19 09:50:00,12.06,12.09,12.03,12.08,125000.0,10.2243,10.2498,10.1989,10.2413,125000.0
2013-07-19 10:00:00,12.09,12.17,12.09,12.16,50000.0,10.2498,10.3176,10.2498,10.3091,50000.0
2013-07-19 10:10:00,12.16,12.18,12.16,12.18,36000.0,10.3091,10.3261,10.3091,10.3261,36000.0
2013-07-19 10:20:00,12.18,12.2,12.17,12.2,46000.0,10.3261,10.343,10.3176,10.343,46000.0
2013-07-19 10:30:00,12.2,12.25,12.2,12.25,114000.0,10.343,10.3854,10.343,10.3854,114000.0
2013-07-19 10:40:00,12.24,12.24,12.22,12.24,42000.0,10.3769,10.3769,10.36,10.3769,42000.0
2013-07-19 10:50:00,12.23,12.25,12.23,12.23,44000.0,10.3684,10.3854,10.3684,10.3684,44000.0
2013-07-19 11:00:00,12.24,12.27,12.23,12.26,203000.0,10.3769,10.4024,10.3684,10.3939,203000.0
2013-07-19 11:10:00,12.26,12.26,12.22,12.23,68000.0,10.3939,10.3939,10.36,10.3684,68000.0
2013-07-19 11:20:00,12.23,12.25,12.23,12.23,60000.0,10.3684,10.3854,10.3684,10.3684,60000.0
2013-07-19 11:30:00,12.23,12.23,12.2,12.21,55000.0,10.3684,10.3684,10.343,10.3515,55000.0
2013-07-19 11:40:00,12.2,12.21,12.2,12.2,49000.0,10.343,10.3515,10.343,10.343,49000.0
2013-07-19 11:50:00,12.2,12.2,12.18,12.19,34000.0,10.343,10.343,10.3261,10.3345,34000.0
2013-07-19 12:00:00,12.19,12.2,12.19,12.2,31000.0,10.3345,10.343,10.3345,10.343,31000.0
2013-07-19 12:10:00,12.19,12.2,12.19,12.19,28000.0,10.3345,10.343,10.3345,10.3345,28000.0
2013-07-19 12:20:00,12.2,12.21,12.2,12.21,39000.0,10.343,10.3515,10.343,10.3515,39000.0
2013-07-19 12:30:00,12.2,12.21,12.2,12.2,33000.0,10.343,10.3515,10.343,10.343,33000.0
2013-07-19 12:40:00,12.2,12.21,12.2,12.2,15000.0,10.343,10.3515,10.343,10.343,15000.0
2013-07-19 12:50:00,12.2,12.2,12.19,12.2,24000.0,10.343,10.343,10.3345,10.343,24000.0
2013-07-19 13:00:00,12.21,12.22,12.2,12.22,11000.0,10.3515,10.36,10.343,10.36,11000.0
2013-07-19 13:10:00,12.21,12.21,12.21,12.21,17000.0,10.3515,10.3515,10.3515,10.3515,17000.0
2013-07-19 13:20:00,12.22,12.24,12.22,12.23,47000.0,10.36,10.3769,10.36,10.3684,47000.0
2013-07-19 13:30:00,12.23,12.24,12.23,12.24,35000.0,10.3684,10.3769,10.3684,10.3769,35000.0
2013-07-19 13:40:00,12.24,12.24,12.23,12.23,36000.0,10.3769,10.3769,10.3684,10.3684,36000.0
2013-07-19 13:50:00,12.23,12.25,12.23,12.25,36000.0,10.3684,10.3854,10.3684,10.3854,36000.0
2013-07-19 14:00:00,12.24,12.25,12.24,12.25,49000.0,10.3769,10.3854,10.3769,10.3854,49000.0
2013-07-19 14:10:00,12.26,12.26,12.25,12.25,77000.0,10.3939,10.3939,10.3854,10.3854,77000.0
2013-07-19 14:20:00,12.26,12.27,12.26,12.26,55000.0,10.3939,10.4024,10.3939,10.3939,55000.0
2013-07-19 14:30:00,12.26,12.26,12.25,12.25,35000.0,10.3939,10.3939,10.3854,10.3854,35000.0
2013-07-19 14:40:00,12.25,12.26,12.25,12.26,44000.0,10.3854,10.3939,10.3854,10.3939,44000.0
2013-07-19 14:50:00,12.26,12.27,12.26,12.26,56000.0,10.3939,10.4024,10.3939,10.3939,56000.0
2013-07-19 15:00:00,12.26,12.27,12.26,12.27,87000.0,10.3939,10.4024,10.3939,10.4024,87000.0
2013-07-19 15:10:00,12.27,12.27,12.25,12.26,81000.0,10.4024,10.4024,10.3854,10.3939,81000.0
2013-07-19 15:20:00,12.26,12.26,12.25,12.25,56000.0,10.3939,10.3939,10.3854,10.3854,56000.0
2013-07-19 15:30:00,12.25,12.26,12.24,12.24,84000.0,10.3854,10.3939,10.3769,10.3769,84000.0
2013-07-19 15:40:00,12.24,12.24,12.24,12.24,78000.0,10.3769,10.3769,10.3769,10.3769,78000.0
2013-07-19 15:50:00,12.24,12.25,12.24,12.25,211000.0,10.3769,10.3854,10.3769,10.3854,211000.0
2013-07-22 09:30:00,12.21,12.25,12.21,12.23,81000.0,10.3515,10.3854,10.3515,10.3684,81000.0
2013-07-22 09:40:00,12.23,12.27,12.22,12.26,93000.0,10.3684,10.4024,10.36,10.3939,93000.0
2013-07-22 09:50:00,12.27,12.32,12.27,12.29,227000.0,10.4024,10.4447,10.4024,10.4193,227000.0
2013-07-22 10:00:00,12.29,12.31,12.27,12.31,75000.0,10.4193,10.4363,10.4024,10.4363,75000.0
2013-07-22 10:10:00,12.31,12.38,12.31,12.38,150000.0,10.4363,10.4956,10.4363,10.4956,150000.0
2013-07-22 10:20:00,12.37,12.38,12.35,12.35,96000.0,10.4871,10.4956,10.4702,10.4702,96000.0
2013-07-22 10:30:00,12.35,12.35,12.32,12.34,109000.0,10.4702,10.4702,10.4447,10.4617,109000.0
2013-07-22 10:40:00,12.34,12.38,12.34,12.35,204000.0,10.4617,10.4956,10.4617,10.4702,204000.0
2013-07-22 10:50:00,12.35,12.37,12.34,12.35,71000.0,10.4702,10.4871,10.4617,10.4702,71000.0
2013-07-22 11:00:00,12.35,12.37,12.34,12.37,99000.0,10.4702,10.4871,10.4617,10.4871,99000.0
2013-07-22 11:10:00,12.37,12.37,12.35,12.36,26000.0,10.4871,10.4871,10.4702,10.4787,26000.0
2013-07-22 11:20:00,12.34,12.34,12.32,12.33,77000.0,10.4617,10.4617,10.4447,10.4532,77000.0
2013-07-22 11:30:00,12.33,12.34,12.32,12.33,144000.0,10.4532,10.4617,10.4447,10.4532,144000.0
2013-07-22 11:40:00,12.33,12.33,12.28,12.28,97000.0,10.4532,10.4532,10.4108,10.4108,97000.0
2013-07-22 11:50:00,12.28,12.3,12.28,12.29,82000.0,10.4108,10.4278,10.4108,10.4193,82000.0
2013-07-22 12:00:00,12.29,12.29,12.28,12.28,25000.0,10.4193,10.4193,10.4108,10.4108,25000.0
2013-07-22 12:10:00,12.28,12.29,12.28,12.28,22000.0,10.4108,10.4193,10.4108,10.4108,22000.0
2013-07-22 12:20:00,12.28,12.29,12.28,12.28,38000.0,10.4108,10.4193,10.4108,10.4108,38000.0
2013-07-22 12:30:00,12.28,12.28,12.26,12.26,45000.0,10.4108,10.4108,10.3939,10.3939,45000.0
2013-07-22 12:40:00,12.26,12.29,12.26,12.29,46000.0,10.3939,10.4193,10.3939,10.4193,46000.0
2013-07-22 12:50:00,12.29,12.29,12.28,12.28,22000.0,10.4193,10.4193,10.4108,10.4108,22000.0
2013-07-22 13:00:00,12.28,12.29,12.27,12.27,27000.0,10.4108,10.4193,10.4024,10.4024,27000.0
2013-07-22 13:10:00,12.28,12.29,12.27,12.28,28000.0,10.4108,10.4193,10.4024,10.4108,28000.0
2013-07-22 13:20:00,12.27,12.28,12.26,12.27,20000.0,10.4024,10.4108,10.3939,10.4024,20000.0
2013-07-22 13:30:00,12.26,12.27,12.24,12.25,264000.0,10.3939,10.4024,10.3769,10.3854,264000.0
2013-07-22 13:40:00,12.25,12.25,12.24,12.24,44000.0,10.3854,10.3854,10.3769,10.3769,44000.0
2013-07-22 13:50:00,12.23,12.24,12.22,12.23,104000.0,10.3684,10.3769,10.36,10.3684,104000.0
2013-07-22 14:00:00,12.23,12.25,12.23,12.23,58000.0,10.3684,10.3854,10.3684,10.3684,58000.0
2013-07-22 14:10:00,12.23,12.24,12.23,12.24,39000.0,10.3684,10.3769,10.3684,10.3769,39000.0
2013-07-22 14:20:00,12.24,12.26,12.24,12.25,119000.0,10.3769,10.3939,10.3769,10.3854,119000.0
2013-07-22 14:30:00,12.25,12.26,12.25,12.25,51000.0,10.3854,10.3939,10.3854,10.3854,51000.0
2013-07-22 14:40:00,12.24,12.25,12.24,12.24,48000.0,10.3769,10.3854,10.3769,10.3769,48000.0
2013-07-22 14:50:00,12.24,12.24,12.23,12.24,129000.0,10.3769,10.3769,10.3684,10.3769,129000.0
2013-07-22 15:00:00,12.24,12.25,12.21,12.22,58000.0,10.3769,10.3854,10.3515,10.36,58000.0
2013-07-22 15:10:00,12.22,12.23,12.21,12.21,46000.0,10.36,10.3684,10.3515,10.3515,46000.0
2013-07-22 15:20:00,12.21,12.22,12.21,12.21,64000.0,10.3515,10.36,10.3515,10.3515,64000.0
2013-07-22 15:30:00,12.21,12.22,12.2,12.2,127000.0,10.3515,10.36,10.343,10.343,127000.0
2013-07-22 15:40:00,12.21,12.25,12.2,12.21,179000.0,10.3515,10.3854,10.343,10.3515,179000.0
2013-07-22 15:50:00,12.21,12.22,12.2,12.2,296000.0,10.3515,10.36,10.343,10.343,296000.0
2013-07-23 09:30:00,12.27,12.27,12.2,12.22,93000.0,10.4024,10.4024,10.343,10.36,93000.0
2013-07-23 09:40:00,12.22,12.24,12.21,12.22,34000.0,10.36,10.3769,10.3515,10.36,34000.0
2013-07-23 09:50:00,12.21,12.24,12.21,12.23,80000.0,10.3515,10.3769,10.3515,10.3684,80000.0
2013-07-23 10:00:00,12.23,12.25,12.22,12.23,69000.0,10.3684,10.3854,10.36,10.3684,69000.0
2013-07-23 10:10:00,12.23,12.25,12.23,12.24,48000.0,10.3684,10.3854,10.3684,10.3769,48000.0
2013-07-23 10:20:00,12.24,12.24,12.19,12.19,101000.0,10.3769,10.3769,10.3345,10.3345,101000.0
2013-07-23 10:30:00,12.19,12.2,12.16,12.16,42000.0,10.3345,10.343,10.3091,10.3091,42000.0
2013-07-23 10:40:00,12.15,12.2,12.14,12.2,311000.0,10.3006,10.343,10.2921,10.343,311000.0
2013-07-23 10:50:00,12.2,12.23,12.19,12.23,86000.0,10.343,10.3684,10.3345,10.3684,86000.0
2013-07-23 11:00:00,12.22,12.22,12.19,12.19,47000.0,10.36,10.36,10.3345,10.3345,47000.0
2013-07-23 11:10:00,12.19,12.24,12.19,12.23,60000.0,10.3345,10.3769,10.3345,10.3684,60000.0
2013-07-23 11:20:00,12.24,12.27,12.24,12.27,91000.0,10.3769,10.4024,10.3769,10.4024,91000.0
2013-07-23 11:30:00,12.26,12.26,12.23,12.23,31000.0,10.3939,10.3939,10.3684,10.3684,31000.0
2013-07-23 11:40:00,12.22,12.25,12.22,12.25,91000.0,10.36,10.3854,10.36,10.3854,91000.0
2013-07-23 11:50:00,12.25,12.27,12.25,12.26,436000.0,10.3854,10.4024,10.3854,10.3939,436000.0
2013-07-23 12:00:00,12.26,12.26,12.22,12.23,38000.0,10.3939,10.3939,10.36,10.3684,38000.0
2013-07-23 12:10:00,12.22,12.23,12.2,12.22,38000.0,10.36,10.3684,10.343,10.36,38000.0
2013-07-23 12:20:00,12.23,12.23,12.21,12.21,26000.0,10.3684,10.3684,10.3515,10.3515,26000.0
2013-07-23 12:30:00,12.21,12.21,12.2,12.2,24000.0,10.3515,10.3515,10.343,10.343,24000.0
2013-07-23 12:40:00,12.19,12.21,12.19,12.21,24000.0,10.3345,10.3515,10.3345,10.3515,24000.0
2013-07-23 12:50:00,12.21,12.22,12.21,12.21,38000.0,10.3515,10.36,10.3515,10.3515,38000.0
2013-07-23 13:00:00,12.22,12.24,12.22,12.22,59000.0,10.36,10.3769,10.36,10.36,59000.0
2013-07-23 13:10:00,12.23,12.23,12.2,12.2,44000.0,10.3684,10.3684,10.343,10.343,44000.0
2013-07-23 13:20:00,12.2,12.21,12.19,12.2,23000.0,10.343,10.3515,10.3345,10.343,23000.0
2013-07-23 13:30:00,12.2,12.2,12.19,12.2,65000.0,10.343,10.343,10.3345,10.343,65000.0
2013-07-23 13:40:00,12.19,12.21,12.18,12.21,41000.0,10.3345,10.3515,10.3261,10.3515,41000.0
2013-07-23 13:50:00,12.21,12.22,12.21,12.22,42000.0,10.3515,10.36,10.3515,10.36,42000.0
2013-07-23 14:00:00,12.22,12.25,12.22,12.25,141000.0,10.36,10.3854,10.36,10.3854,141000.0
2013-07-23 14:10:00,12.25,12.26,12.25,12.26,52000.0,10.3854,10.3939,10.3854,10.3939,52000.0
2013-07-23 14:20:00,12.26,12.28,12.25,12.28,126000.0,10.3939,10.4108,10.3854,10.4108,126000.0
2013-07-23 14:30:00,12.28,12.29,12.28,12.28,92000.0,10.4108,10.4193,10.4108,10.4108,92000.0
2013-07-23 14:40:00,12.29,12.29,12.25,12.25,82000.0,10.4193,10.4193,10.3854,10.3854,82000.0
2013-07-23 14:50:00,12.25,12.27,12.24,12.26,52000.0,10.3854,10.4024,10.3769,10.3939,52000.0
2013-07-23 15:00:00,12.26,12.26,12.25,12.25,155000.0,10.3939,10.3939,10.3854,10.3854,155000.0
2013-07-23 15:10:00,12.25,12.25,12.23,12.24,107000.0,10.3854,10.3854,10.3684,10.3769,107000.0
2013-07-23 15:20:00,12.24,12.25,12.23,12.23,307000.0,10.3769,10.3854,10.3684,10.3684,307000.0
2013-07-23 15:30:00,12.23,12.23,12.21,12.21,182000.0,10.3684,10.3684,10.3515,10.3515,182000.0
2013-07-23 15:40:00,12.21,12.23,12.18,12.18,294000.0,10.3515,10.3684,10.3261,10.3261,294000.0
2013-07-23 15:50:00,12.18,12.22,12.17,12.21,424000.0,10.3261,10.36,10.3176,10.3515,424000.0
2013-07-24 09:30:00,12.19,12.27,12.18,12.18,83000.0,10.3345,10.4024,10.3261,10.3261,83000.0
2013-07-24 09:40:00,12.17,12.19,12.17,12.18,35000.0,10.3176,10.3345,10.3176,10.3261,35000.0
2013-07-24 09:50:00,12.2,12.2,12.15,12.16,12000.0,10.343,10.343,10.3006,10.3091,12000.0
2013-07-24 10:00:00,12.16,12.18,12.13,12.13,45000.0,10.3091,10.3261,10.2837,10.2837,45000.0
2013-07-24 10:10:00,12.14,12.15,12.12,12.15,48000.0,10.2921,10.3006,10.2752,10.3006,48000.0
2013-07-24 10:20:00,12.14,12.15,12.1,12.11,188000.0,10.2921,10.3006,10.2582,10.2667,188000.0
2013-07-24 10:30:00,12.11,12.11,12.08,12.1,65000.0,10.2667,10.2667,10.2413,10.2582,65000.0
2013-07-24 10:40:00,12.1,12.11,12.07,12.08,77000.0,10.2582,10.2667,10.2328,10.2413,77000.0
2013-07-24 10:50:00,12.08,12.09,12.05,12.05,79000.0,10.2413,10.2498,10.2158,10.2158,79000.0
2013-07-24 11:00:00,12.05,12.07,12.02,12.05,115000.0,10.2158,10.2328,10.1904,10.2158,115000.0
2013-07-24 11:10:00,12.02,12.08,12.02,12.04,101000.0,10.1904,10.2413,10.1904,10.2074,101000.0
2013-07-24 11:20:00,12.04,12.06,12.02,12.03,90000.0,10.2074,10.2243,10.1904,10.1989,90000.0
2013-07-24 11:30:00,12.03,12.06,12.02,12.04,89000.0,10.1989,10.2243,10.1904,10.2074,89000.0
2013-07-24 11:40:00,12.03,12.05,12.02,12.02,46000.0,10.1989,10.2158,10.1904,10.1904,46000.0
2013-07-24 11:50:00,12.02,12.03,12.01,12.01,81000.0,10.1904,10.1989,10.1819,10.1819,81000.0
2013-07-24 12:00:00,12.02,12.03,12.0,12.0,77000.0,10.1904,10.1989,10.1735,10.1735,77000.0
2013-07-24 12:10:00,12.0,12.0,11.98,11.98,51000.0,10.1735,10.1735,10.1565,10.1565,51000.0
2013-07-24 12:20:00,11.98,12.03,11.98,12.03,53000.0,10.1565,10.1989,10.1565,10.1989,53000.0
2013-07-24 12:30:00,12.02,12.05,12.02,12.05,58000.0,10.1904,10.2158,10.1904,10.2158,58000.0
2013-07-24 12:40:00,12.05,12.06,12.05,12.05,73000.0,10.2158,10.2243,10.2158,10.2158,73000.0
2013-07-24 12:50:00,12.04,12.06,12.03,12.04,48000.0,10.2074,10.2243,10.1989,10.2074,48000.0
2013-07-24 13:00:00,12.04,12.06,12.03,12.05,77000.0,10.2074,10.2243,10.1989,10.2158,77000.0
2013-07-24 13:10:00,12.03,12.05,12.01,12.02,51000.0,10.1989,10.2158,10.1819,10.1904,51000.0
2013-07-24 13:20:00,12.02,12.02,12.01,12.02,46000.0,10.1904,10.1904,10.1819,10.1904,46000.0
2013-07-24 13:30:00,12.01,12.03,12.01,12.03,169000.0,10.1819,10.1989,10.1819,10.1989,169000.0
2013-07-24 13:40:00,12.02,12.03,12.02,12.03,75000.0,10.1904,10.1989,10.1904,10.1989,75000.0
2013-07-24 13:50:00,12.03,12.05,12.03,12.05,124000.0,10.1989,10.2158,10.1989,10.2158,124000.0
2013-07-24 14:00:00,12.05,12.08,12.05,12.08,242000.0,10.2158,10.2413,10.2158,10.2413,242000.0
2013-07-24 14:10:00,12.08,12.09,12.07,12.09,117000.0,10.2413,10.2498,10.2328,10.2498,117000.0
2013-07-24 14:20:00,12.09,12.12,12.08,12.12,180000.0,10.2498,10.2752,10.2413,10.2752,180000.0
2013-07-24 14:30:00,12.12,12.13,12.11,12.11,135000.0,10.2752,10.2837,10.2667,10.2667,135000.0
2013-07-24 14:40:00,12.11,12.13,12.1,12.12,162000.0,10.2667,10.2837,10.2582,10.2752,162000.0
2013-07-24 14:50:00,12.13,12.15,12.12,12.15,223000.0,10.2837,10.3006,10.2752,10.3006,223000.0
2013-07-24 15:00:00,12.13,12.14,12.08,12.09,217000.0,10.2837,10.2921,10.2413,10.2498,217000.0
2013-07-24 15:10:00,12.09,12.09,12.06,12.09,292000.0,10.2498,10.2498,10.2243,10.2498,292000.0
2013-07-24 15:20:00,12.09,12.13,12.07,12.08,209000.0,10.2498,10.2837,10.2328,10.2413,209000.0
2013-07-24 15:30:00,12.07,12.1,12.07,12.08,518000.0,10.2328,10.2582,10.2328,10.2413,518000.0
2013-07-24 15:40:00,12.08,12.13,12.08,12.08,258000.0,10.2413,10.2837,10.2413,10.2413,258000.0
2013-07-24 15:50:00,12.08,12.15,12.08,12.13,376000.0,10.2413,10.3006,10.2413,10.2837,376000.0
2013-07-25 09:30:00,11.85,11.95,11.77,11.78,791000.0,10.0463,10.1311,9.9785,9.9869,791000.0
2013-07-25 09:40:00,11.79,11.87,11.71,11.83,595000.0,9.9954,10.0632,9.9276,10.0293,595000.0
2013-07-25 09:50:00,11.82,11.84,11.74,11.75,378000.0,10.0209,10.0378,9.953,9.9615,378000.0
2013-07-25 10:00:00,11.75,11.76,11.65,11.68,574000.0,9.9615,9.97,9.8767,9.9022,574000.0
2013-07-25 10:10:00,11.68,11.8,11.67,11.8,432000.0,9.9022,10.0039,9.8937,10.0039,432000.0
2013-07-25 10:20:00,11.78,11.8,11.7,11.71,293000.0,9.9869,10.0039,9.9191,9.9276,293000.0
2013-07-25 10:30:00,11.71,11.79,11.71,11.79,237000.0,9.9276,9.9954,9.9276,9.9954,237000.0
2013-07-25 10:40:00,11.79,11.83,11.78,11.79,523000.0,9.9954,10.0293,9.9869,9.9954,523000.0
2013-07-25 10:50:00,11.79,11.79,11.72,11.72,168000.0,9.9954,9.9954,9.9361,9.9361,168000.0
2013-07-25 11:00:00,11.72,11.74,11.72,11.73,187000.0,9.9361,9.953,9.9361,9.9446,187000.0
2013-07-25 11:10:00,11.73,11.75,11.68,11.68,169000.0,9.9446,9.9615,9.9022,9.9022,169000.0
2013-07-25 11:20:00,11.68,11.69,11.63,11.64,320000.0,9.9022,9.9106,9.8598,9.8683,320000.0
2013-07-25 11:30:00,11.63,11.65,11.63,11.63,59000.0,9.8598,9.8767,9.8598,9.8598,59000.0
2013-07-25 11:40:00,11.63,11.64,11.61,11.61,106000.0,9.8598,9.8683,9.8428,9.8428,106000.0
2013-07-25 11:50:00,11.61,11.62,11.61,11.62,130000.0,9.8428,9.8513,9.8428,9.8513,130000.0
2013-07-25 12:00:00,11.62,11.63,11.62,11.62,87000.0,9.8513,9.8598,9.8513,9.8513,87000.0
2013-07-25 12:10:00,11.62,11.65,11.62,11.65,107000.0,9.8513,9.8767,9.8513,9.8767,107000.0
2013-07-25 12:20:00,11.65,11.66,11.65,11.65,154000.0,9.8767,9.8852,9.8767,9.8767,154000.0
2013-07-25 12:30:00,11.65,11.66,11.64,11.65,73000.0,9.8767,9.8852,9.8683,9.8767,73000.0
2013-07-25 12:40:00,11.65,11.66,11.65,11.65,251000.0,9.8767,9.8852,9.8767,9.8767,251000.0
2013-07-25 12:50:00,11.65,11.65,11.64,11.65,147000.0,9.8767,9.8767,9.8683,9.8767,147000.0
2013-07-25 13:00:00,11.65,11.67,11.65,11.66,167000.0,9.8767,9.8937,9.8767,9.8852,167000.0
2013-07-25 13:10:00,11.66,11.68,11.66,11.68,191000.0,9.8852,9.9022,9.8852,9.9022,191000.0
2013-07-25 13:20:00,11.68,11.68,11.67,11.67,167000.0,9.9022,9.9022,9.8937,9.8937,167000.0
2013-07-25 13:30:00,11.67,11.7,11.67,11.67,168000.0,9.8937,9.9191,9.8937,9.8937,168000.0
2013-07-25 13:40:00,11.68,11.72,11.68,11.72,204000.0,9.9022,9.9361,9.9022,9.9361,204000.0
2013-07-25 13:50:00,11.71,11.73,11.71,11.73,190000.0,9.9276,9.9446,9.9276,9.9446,190000.0
2013-07-25 14:00:00,11.73,11.74,11.72,11.74,217000.0,9.9446,9.953,9.9361,9.953,217000.0
2013-07-25 14:10:00,11.74,11.75,11.73,11.74,114000.0,9.953,9.9615,9.9446,9.953,114000.0
2013-07-25 14:20:00,11.74,11.77,11.72,11.77,150000.0,9.953,9.9785,9.9361,9.9785,150000.0
2013-07-25 14:30:00,11.78,11.78,11.77,11.78,1349000.0,9.9869,9.9869,9.9785,9.9869,1349000.0
2013-07-25 14:40:00,11.78,11.82,11.78,11.82,114000.0,9.9869,10.0209,9.9869,10.0209,114000.0
2013-07-25 14:50:00,11.82,11.84,11.78,11.78,207000.0,10.0209,10.0378,9.9869,9.9869,207000.0
2013-07-25 15:00:00,11.78,11.81,11.78,11.8,80000.0,9.9869,10.0124,9.9869,10.0039,80000.0
2013-07-25 15:10:00,11.8,11.81,11.79,11.8,144000.0,10.0039,10.0124,9.9954,10.0039,144000.0
2013-07-25 15:20:00,11.81,11.82,11.8,11.82,246000.0,10.0124,10.0209,10.0039,10.0209,246000.0
2013-07-25 15:30:00,11.82,11.83,11.8,11.83,418000.0,10.0209,10.0293,10.0039,10.0293,418000.0
2013-07-25 15:40:00,11.84,11.84,11.8,11.82,405000.0,10.0378,10.0378,10.0039,10.0209,405000.0
2013-07-25 15:50:00,11.82,11.84,11.8,11.83,896000.0,10.0209,10.0378,10.0039,10.0293,896000.0
2013-07-26 09:30:00,11.85,11.86,11.79,11.86,134000.0,10.0463,10.0548,9.9954,10.0548,134000.0
2013-07-26 09:40:00,11.83,11.85,11.79,11.79,111000.0,10.0293,10.0463,9.9954,9.9954,111000.0
2013-07-26 09:50:00,11.77,11.83,11.75,11.81,112000.0,9.9785,10.0293,9.9615,10.0124,112000.0
2013-07-26 10:00:00,11.83,11.84,11.81,11.82,140000.0,10.0293,10.0378,10.0124,10.0209,140000.0
2013-07-26 10:10:00,11.82,11.84,11.82,11.82,52000.0,10.0209,10.0378,10.0209,10.0209,52000.0
2013-07-26 10:20:00,11.82,11.83,11.8,11.8,67000.0,10.0209,10.0293,10.0039,10.0039,67000.0
2013-07-26 10:30:00,11.81,11.81,11.77,11.79,198000.0,10.0124,10.0124,9.9785,9.9954,198000.0
2013-07-26 10:40:00,11.78,11.8,11.76,11.77,122000.0,9.9869,10.0039,9.97,9.9785,122000.0
2013-07-26 10:50:00,11.76,11.77,11.72,11.75,175000.0,9.97,9.9785,9.9361,9.9615,175000.0
2013-07-26 11:00:00,11.75,11.77,11.75,11.76,194000.0,9.9615,9.9785,9.9615,9.97,194000.0
2013-07-26 11:10:00,11.77,11.77,11.71,11.77,149000.0,9.9785,9.9785,9.9276,9.9785,149000.0
2013-07-26 11:20:00,11.76,11.8,11.76,11.8,181000.0,9.97,10.0039,9.97,10.0039,181000.0
2013-07-26 11:30:00,11.8,11.8,11.78,11.79,74000.0,10.0039,10.0039,9.9869,9.9954,74000.0
2013-07-26 11:40:00,11.79,11.8,11.79,11.8,45000.0,9.9954,10.0039,9.9954,10.0039,45000.0
2013-07-26 11:50:00,11.8,11.8,11.77,11.79,69000.0,10.0039,10.0039,9.9785,9.9954,69000.0
2013-07-26 12:00:00,11.79,11.82,11.78,11.82,177000.0,9.9954,10.0209,9.9869,10.0209,177000.0
2013-07-26 12:10:00,11.82,11.85,11.81,11.83,211000.0,10.0209,10.0463,10.0124,10.0293,211000.0
2013-07-26 12:20:00,11.84,11.87,11.81,11.81,378000.0,10.0378,10.0632,10.0124,10.0124,378000.0
2013-07-26 12:30:00,11.81,11.84,11.8,11.82,193000.0,10.0124,10.0378,10.0039,10.0209,193000.0
2013-07-26 12:40:00,11.81,11.82,11.81,11.82,56000.0,10.0124,10.0209,10.0124,10.0209,56000.0
2013-07-26 12:50:00,11.82,11.83,11.82,11.82,231000.0,10.0209,10.0293,10.0209,10.0209,231000.0
2013-07-26 13:00:00,11.82,11.84,11.81,11.83,237000.0,10.0209,10.0378,10.0124,10.0293,237000.0
2013-07-26 13:10:00,11.83,11.85,11.83,11.83,74000.0,10.0293,10.0463,10.0293,10.0293,74000.0
2013-07-26 13:20:00,11.83,11.88,11.83,11.86,113000.0,10.0293,10.0717,10.0293,10.0548,113000.0
2013-07-26 13:30:00,11.86,11.86,11.83,11.86,70000.0,10.0548,10.0548,10.0293,10.0548,70000.0
2013-07-26 13:40:00,11.86,11.88,11.86,11.88,134000.0,10.0548,10.0717,10.0548,10.0717,134000.0
2013-07-26 13:50:00,11.88,11.89,11.85,11.86,102000.0,10.0717,10.0802,10.0463,10.0548,102000.0
2013-07-26 14:00:00,11.86,11.9,11.85,11.89,260000.0,10.0548,10.0887,10.0463,10.0802,260000.0
2013-07-26 14:10:00,11.89,11.91,11.88,11.88,51000.0,10.0802,10.0972,10.0717,10.0717,51000.0
2013-07-26 14:20:00,11.88,11.9,11.86,11.86,292000.0,10.0717,10.0887,10.0548,10.0548,292000.0
2013-07-26 14:30:00,11.86,11.89,11.85,11.86,184000.0,10.0548,10.0802,10.0463,10.0548,184000.0
2013-07-26 14:40:00,11.86,11.88,11.85,11.86,128000.0,10.0548,10.0717,10.0463,10.0548,128000.0
2013-07-26 14:50:00,11.86,11.88,11.85,11.87,181000.0,10.0548,10.0717,10.0463,10.0632,181000.0
2013-07-26 15:00:00,11.87,11.89,11.87,11.88,169000.0,10.0632,10.0802,10.0632,10.0717,169000.0
2013-07-26 15:10:00,11.88,11.88,11.85,11.87,167000.0,10.0717,10.0717,10.0463,10.0632,167000.0
2013-07-26 15:20:00,11.87,11.91,11.87,11.9,278000.0,10.0632,10.0972,10.0632,10.0887,278000.0
2013-07-26 15:30:00,11.9,11.92,11.88,11.91,116000.0,10.0887,10.1056,10.0717,10.0972,116000.0
2013-07-26 15:40:00,11.91,11.93,11.9,11.91,151000.0,10.0972,10.1141,10.0887,10.0972,151000.0
2013-07-26 15:50:00,11.9,11.93,11.9,11.93,395000.0,10.0887,10.1141,10.0887,10.1141,395000.0
2013-07-29 09:30:00,11.95,12.02,11.92,11.98,169000.0,10.1311,10.1904,10.1056,10.1565,169000.0
2013-07-29 09:40:00,11.99,12.03,11.97,12.03,56000.0,10.165,10.1989,10.148,10.1989,56000.0
2013-07-29 09:50:00,12.0,12.01,11.96,12.01,86000.0,10.1735,10.1819,10.1395,10.1819,86000.0
2013-07-29 10:00:00,12.01,12.04,11.99,12.03,61000.0,10.1819,10.2074,10.165,10.1989,61000.0
2013-07-29 10:10:00,12.04,12.04,11.96,12.0,123000.0,10.2074,10.2074,10.1395,10.1735,123000.0
2013-07-29 10:20:00,11.99,12.01,11.98,11.99,113000.0,10.165,10.1819,10.1565,10.165,113000.0
2013-07-29 10:30:00,11.99,12.0,11.97,11.99,102000.0,10.165,10.1735,10.148,10.165,102000.0
2013-07-29 10:40:00,11.99,12.01,11.98,12.01,142000.0,10.165,10.1819,10.1565,10.1819,142000.0
2013-07-29 10:50:00,12.01,12.03,12.01,12.02,109000.0,10.1819,10.1989,10.1819,10.1904,109000.0
2013-07-29 11:00:00,12.02,12.02,11.98,11.99,71000.0,10.1904,10.1904,10.1565,10.165,71000.0
2013-07-29 11:10:00,12.0,12.0,11.96,11.97,63000.0,10.1735,10.1735,10.1395,10.148,63000.0
2013-07-29 11:20:00,11.96,11.98,11.94,11.94,57000.0,10.1395,10.1565,10.1226,10.1226,57000.0
2013-07-29 11:30:00,11.95,11.95,11.92,11.92,115000.0,10.1311,10.1311,10.1056,10.1056,115000.0
2013-07-29 11:40:00,11.92,11.95,11.92,11.95,117000.0,10.1056,10.1311,10.1056,10.1311,117000.0
2013-07-29 11:50:00,11.94,11.94,11.92,11.93,87000.0,10.1226,10.1226,10.1056,10.1141,87000.0
2013-07-29 12:00:00,11.93,11.95,11.93,11.94,73000.0,10.1141,10.1311,10.1141,10.1226,73000.0
2013-07-29 12:10:00,11.94,11.94,11.93,11.93,69000.0,10.1226,10.1226,10.1141,10.1141,69000.0
2013-07-29 12:20:00,11.93,11.94,11.92,11.92,105000.0,10.1141,10.1226,10.1056,10.1056,105000.0
2013-07-29 12:30:00,11.92,11.95,11.92,11.95,77000.0,10.1056,10.1311,10.1056,10.1311,77000.0
2013-07-29 12:40:00,11.95,11.95,11.93,11.94,84000.0,10.1311,10.1311,10.1141,10.1226,84000.0
2013-07-29 12:50:00,11.94,11.96,11.94,11.95,140000.0,10.1226,10.1395,10.1226,10.1311,140000.0
2013-07-29 13:00:00,11.95,11.95,11.94,11.95,96000.0,10.1311,10.1311,10.1226,10.1311,96000.0
2013-07-29 13:10:00,11.95,11.95,11.93,11.94,52000.0,10.1311,10.1311,10.1141,10.1226,52000.0
2013-07-29 13:20:00,11.95,11.95,11.93,11.93,46000.0,10.1311,10.1311,10.1141,10.1141,46000.0
2013-07-29 13:30:00,11.93,11.94,11.93,11.93,52000.0,10.1141,10.1226,10.1141,10.1141,52000.0
2013-07-29 13:40:00,11.93,11.95,11.92,11.94,136000.0,10.1141,10.1311,10.1056,10.1226,136000.0
2013-07-29 13:50:00,11.94,11.97,11.94,11.97,239000.0,10.1226,10.148,10.1226,10.148,239000.0
2013-07-29 14:00:00,11.97,11.99,11.97,11.99,95000.0,10.148,10.165,10.148,10.165,95000.0
2013-07-29 14:10:00,11.99,11.99,11.98,11.99,49000.0,10.165,10.165,10.1565,10.165,49000.0
2013-07-29 14:20:00,11.98,11.99,11.95,11.96,159000.0,10.1565,10.165,10.1311,10.1395,159000.0
2013-07-29 14:30:00,11.95,11.96,11.93,11.93,85000.0,10.1311,10.1395,10.1141,10.1141,85000.0
2013-07-29 14:40:00,11.92,11.93,11.92,11.93,66000.0,10.1056,10.1141,10.1056,10.1141,66000.0
2013-07-29 14:50:00,11.93,11.93,11.92,11.92,65000.0,10.1141,10.1141,10.1056,10.1056,65000.0
2013-07-29 15:00:00,11.92,11.93,11.91,11.92,79000.0,10.1056,10.1141,10.0972,10.1056,79000.0
2013-07-29 15:10:00,11.92,11.92,11.91,11.92,96000.0,10.1056,10.1056,10.0972,10.1056,96000.0
2013-07-29 15:20:00,11.92,11.92,11.9,11.91,91000.0,10.1056,10.1056,10.0887,10.0972,91000.0
2013-07-29 15:30:00,11.92,11.93,11.92,11.92,56000.0,10.1056,10.1141,10.1056,10.1056,56000.0
2013-07-29 15:40:00,11.92,11.94,11.91,11.94,102000.0,10.1056,10.1226,10.0972,10.1226,102000.0
2013-07-29 15:50:00,11.94,11.94,11.92,11.94,208000.0,10.1226,10.1226,10.1056,10.1226,208000.0
2013-07-30 09:30:00,12.05,12.06,11.98,12.01,186000.0,10.2158,10.2243,10.1565,10.1819,186000.0
2013-07-30 09:40:00,12.01,12.06,12.0,12.05,80000.0,10.1819,10.2243,10.1735,10.2158,80000.0
2013-07-30 09:50:00,12.04,12.08,12.04,12.06,100000.0,10.2074,10.2413,10.2074,10.2243,100000.0
2013-07-30 10:00:00,12.06,12.11,12.05,12.11,79000.0,10.2243,10.2667,10.2158,10.2667,79000.0
2013-07-30 10:10:00,12.11,12.12,12.08,12.11,104000.0,10.2667,10.2752,10.2413,10.2667,104000.0
2013-07-30 10:20:00,12.1,12.13,12.1,12.13,67000.0,10.2582,10.2837,10.2582,10.2837,67000.0
2013-07-30 10:30:00,12.13,12.13,12.1,12.1,601000.0,10.2837,10.2837,10.2582,10.2582,601000.0
2013-07-30 10:40:00,12.11,12.13,12.1,12.13,58000.0,10.2667,10.2837,10.2582,10.2837,58000.0
2013-07-30 10:50:00,12.13,12.14,12.09,12.11,194000.0,10.2837,10.2921,10.2498,10.2667,194000.0
2013-07-30 11:00:00,12.11,12.13,12.11,12.12,56000.0,10.2667,10.2837,10.2667,10.2752,56000.0
2013-07-30 11:10:00,12.13,12.18,12.12,12.18,302000.0,10.2837,10.3261,10.2752,10.3261,302000.0
2013-07-30 11:20:00,12.16,12.18,12.16,12.18,58000.0,10.3091,10.3261,10.3091,10.3261,58000.0
2013-07-30 11:30:00,12.18,12.18,12.14,12.14,120000.0,10.3261,10.3261,10.2921,10.2921,120000.0
2013-07-30 11:40:00,12.14,12.15,12.13,12.14,62000.0,10.2921,10.3006,10.2837,10.2921,62000.0
2013-07-30 11:50:00,12.13,12.14,12.12,12.13,67000.0,10.2837,10.2921,10.2752,10.2837,67000.0
2013-07-30 12:00:00,12.13,12.13,12.1,12.13,58000.0,10.2837,10.2837,10.2582,10.2837,58000.0
2013-07-30 12:10:00,12.13,12.13,12.09,12.09,89000.0,10.2837,10.2837,10.2498,10.2498,89000.0
2013-07-30 12:20:00,12.1,12.13,12.09,12.13,209000.0,10.2582,10.2837,10.2498,10.2837,209000.0
2013-07-30 12:30:00,12.13,12.13,12.1,12.1,42000.0,10.2837,10.2837,10.2582,10.2582,42000.0
2013-07-30 12:40:00,12.09,12.1,12.09,12.1,23000.0,10.2498,10.2582,10.2498,10.2582,23000.0
2013-07-30 12:50:00,12.09,12.1,12.08,12.1,15000.0,10.2498,10.2582,10.2413,10.2582,15000.0
2013-07-30 13:00:00,12.09,12.09,12.08,12.09,22000.0,10.2498,10.2498,10.2413,10.2498,22000.0
2013-07-30 13:10:00,12.09,12.09,12.07,12.07,30000.0,10.2498,10.2498,10.2328,10.2328,30000.0
2013-07-30 13:20:00,12.07,12.07,12.03,12.03,61000.0,10.2328,10.2328,10.1989,10.1989,61000.0
2013-07-30 13:30:00,12.03,12.06,12.02,12.04,29000.0,10.1989,10.2243,10.1904,10.2074,29000.0
2013-07-30 13:40:00,12.04,12.04,12.0,12.0,101000.0,10.2074,10.2074,10.1735,10.1735,101000.0
2013-07-30 13:50:00,12.01,12.02,12.0,12.02,25000.0,10.1819,10.1904,10.1735,10.1904,25000.0
2013-07-30 14:00:00,12.02,12.03,12.01,12.01,52000.0,10.1904,10.1989,10.1819,10.1819,52000.0
2013-07-30 14:10:00,12.01,12.02,12.0,12.0,32000.0,10.1819,10.1904,10.1735,10.1735,32000.0
2013-07-30 14:20:00,12.0,12.02,11.99,12.02,64000.0,10.1735,10.1904,10.165,10.1904,64000.0
2013-07-30 14:30:00,12.02,12.04,12.02,12.03,52000.0,10.1904,10.2074,10.1904,10.1989,52000.0
2013-07-30 14:40:00,12.02,12.04,12.0,12.0,61000.0,10.1904,10.2074,10.1735,10.1735,61000.0
2013-07-30 14:50:00,12.0,12.01,11.99,11.99,54000.0,10.1735,10.1819,10.165,10.165,54000.0
2013-07-30 15:00:00,11.99,12.03,11.99,12.03,106000.0,10.165,10.1989,10.165,10.1989,106000.0
2013-07-30 15:10:00,12.03,12.04,12.02,12.03,91000.0,10.1989,10.2074,10.1904,10.1989,91000.0
2013-07-30 15:20:00,12.03,12.04,12.02,12.02,73000.0,10.1989,10.2074,10.1904,10.1904,73000.0
2013-07-30 15:30:00,12.03,12.03,12.02,12.03,65000.0,10.1989,10.1989,10.1904,10.1989,65000.0
2013-07-30 15:40:00,12.02,12.03,12.02,12.02,97000.0,10.1904,10.1989,10.1904,10.1904,97000.0
2013-07-30 15:50:00,12.02,12.04,12.01,12.01,175000.0,10.1904,10.2074,10.1819,10.1819,175000.0
2013-07-31 09:30:00,12.08,12.19,12.03,12.12,164000.0,10.2413,10.3345,10.1989,10.2752,164000.0
2013-07-31 09:40:00,12.13,12.16,12.1,12.16,58000.0,10.2837,10.3091,10.2582,10.3091,58000.0
2013-07-31 09:50:00,12.18,12.2,12.16,12.2,27000.0,10.3261,10.343,10.3091,10.343,27000.0
2013-07-31 10:00:00,12.2,12.2,12.15,12.15,72000.0,10.343,10.343,10.3006,10.3006,72000.0
2013-07-31 10:10:00,12.15,12.19,12.14,12.19,53000.0,10.3006,10.3345,10.2921,10.3345,53000.0
2013-07-31 10:20:00,12.18,12.23,12.18,12.22,458000.0,10.3261,10.3684,10.3261,10.36,458000.0
2013-07-31 10:30:00,12.23,12.23,12.2,12.21,74000.0,10.3684,10.3684,10.343,10.3515,74000.0
2013-07-31 10:40:00,12.21,12.22,12.21,12.21,153000.0,10.3515,10.36,10.3515,10.3515,153000.0
2013-07-31 10:50:00,12.22,12.22,12.17,12.17,39000.0,10.36,10.36,10.3176,10.3176,39000.0
2013-07-31 11:00:00,12.18,12.2,12.15,12.15,66000.0,10.3261,10.343,10.3006,10.3006,66000.0
2013-07-31 11:10:00,12.15,12.17,12.15,12.16,93000.0,10.3006,10.3176,10.3006,10.3091,93000.0
2013-07-31 11:20:00,12.17,12.17,12.16,12.17,22000.0,10.3176,10.3176,10.3091,10.3176,22000.0
2013-07-31 11:30:00,12.17,12.18,12.16,12.17,97000.0,10.3176,10.3261,10.3091,10.3176,97000.0
2013-07-31 11:40:00,12.17,12.18,12.16,12.16,32000.0,10.3176,10.3261,10.3091,10.3091,32000.0
2013-07-31 11:50:00,12.16,12.16,12.15,12.16,30000.0,10.3091,10.3091,10.3006,10.3091,30000.0
2013-07-31 12:00:00,12.15,12.16,12.13,12.13,34000.0,10.3006,10.3091,10.2837,10.2837,34000.0
2013-07-31 12:10:00,12.13,12.14,12.12,12.13,63000.0,10.2837,10.2921,10.2752,10.2837,63000.0
2013-07-31 12:20:00,12.13,12.14,12.11,12.11,36000.0,10.2837,10.2921,10.2667,10.2667,36000.0
2013-07-31 12:30:00,12.12,12.12,12.09,12.1,40000.0,10.2752,10.2752,10.2498,10.2582,40000.0
2013-07-31 12:40:00,12.09,12.09,12.07,12.08,43000.0,10.2498,10.2498,10.2328,10.2413,43000.0
2013-07-31 12:50:00,12.08,12.08,12.06,12.07,47000.0,10.2413,10.2413,10.2243,10.2328,47000.0
2013-07-31 13:00:00,12.07,12.1,12.07,12.07,25000.0,10.2328,10.2582,10.2328,10.2328,25000.0
2013-07-31 13:10:00,12.08,12.09,12.08,12.09,29000.0,10.2413,10.2498,10.2413,10.2498,29000.0
2013-07-31 13:20:00,12.09,12.11,12.09,12.1,29000.0,10.2498,10.2667,10.2498,10.2582,29000.0
2013-07-31 13:30:00,12.11,12.13,12.1,12.12,32000.0,10.2667,10.2837,10.2582,10.2752,32000.0
2013-07-31 13:40:00,12.12,12.12,12.11,12.11,36000.0,10.2752,10.2752,10.2667,10.2667,36000.0
2013-07-31 13:50:00,12.11,12.12,12.1,12.1,46000.0,10.2667,10.2752,10.2582,10.2582,46000.0
2013-07-31 14:00:00,12.11,12.12,12.09,12.1,60000.0,10.2667,10.2752,10.2498,10.2582,60000.0
2013-07-31 14:10:00,12.09,12.11,12.07,12.09,53000.0,10.2498,10.2667,10.2328,10.2498,53000.0
2013-07-31 14:20:00,12.1,12.12,12.09,12.12,48000.0,10.2582,10.2752,10.2498,10.2752,48000.0
2013-07-31 14:30:00,12.13,12.15,12.12,12.14,59000.0,10.2837,10.3006,10.2752,10.2921,59000.0
2013-07-31 14:40:00,12.14,12.16,12.14,12.16,79000.0,10.2921,10.3091,10.2921,10.3091,79000.0
2013-07-31 14:50:00,12.17,12.19,12.17,12.19,70000.0,10.3176,10.3345,10.3176,10.3345,70000.0
2013-07-31 15:00:00,12.19,12.19,12.16,12.18,75000.0,10.3345,10.3345,10.3091,10.3261,75000.0
2013-07-31 15:10:00,12.18,12.19,12.16,12.19,113000.0,10.3261,10.3345,10.3091,10.3345,113000.0
2013-07-31 15:20:00,12.18,12.19,12.17,12.19,118000.0,10.3261,10.3345,10.3176,10.3345,118000.0
2013-07-31 15:30:00,12.19,12.19,12.17,12.17,135000.0,10.3345,10.3345,10.3176,10.3176,135000.0
2013-07-31 15:40:00,12.17,12.18,12.14,12.15,194000.0,10.3176,10.3261,10.2921,10.3006,194000.0
2013-07-31 15:50:00,12.14,12.15,12.11,12.12,508000.0,10.2921,10.3006,10.2667,10.2752,508000.0
2013-08-01 09:30:00,12.23,12.34,12.19,12.31,186000.0,10.3684,10.4617,10.3345,10.4363,186000.0
2013-08-01 09:40:00,12.34,12.35,12.24,12.26,213000.0,10.4617,10.4702,10.3769,10.3939,213000.0
2013-08-01 09:50:00,12.27,12.32,12.23,12.23,196000.0,10.4024,10.4447,10.3684,10.3684,196000.0
2013-08-01 10:00:00,12.23,12.3,12.23,12.29,175000.0,10.3684,10.4278,10.3684,10.4193,175000.0
2013-08-01 10:10:00,12.29,12.33,12.28,12.32,174000.0,10.4193,10.4532,10.4108,10.4447,174000.0
2013-08-01 10:20:00,12.33,12.36,12.32,12.35,150000.0,10.4532,10.4787,10.4447,10.4702,150000.0
2013-08-01 10:30:00,12.34,12.35,12.3,12.31,321000.0,10.4617,10.4702,10.4278,10.4363,321000.0
2013-08-01 10:40:00,12.32,12.33,12.26,12.26,508000.0,10.4447,10.4532,10.3939,10.3939,508000.0
2013-08-01 10:50:00,12.27,12.34,12.27,12.31,87000.0,10.4024,10.4617,10.4024,10.4363,87000.0
2013-08-01 11:00:00,12.32,12.33,12.26,12.27,83000.0,10.4447,10.4532,10.3939,10.4024,83000.0
2013-08-01 11:10:00,12.27,12.31,12.27,12.28,131000.0,10.4024,10.4363,10.4024,10.4108,131000.0
2013-08-01 11:20:00,12.27,12.28,12.24,12.26,194000.0,10.4024,10.4108,10.3769,10.3939,194000.0
2013-08-01 11:30:00,12.24,12.29,12.24,12.26,76000.0,10.3769,10.4193,10.3769,10.3939,76000.0
2013-08-01 11:40:00,12.26,12.26,12.21,12.22,185000.0,10.3939,10.3939,10.3515,10.36,185000.0
2013-08-01 11:50:00,12.2,12.24,12.19,12.24,93000.0,10.343,10.3769,10.3345,10.3769,93000.0
2013-08-01 12:00:00,12.24,12.24,12.2,12.21,85000.0,10.3769,10.3769,10.343,10.3515,85000.0
2013-08-01 12:10:00,12.21,12.22,12.19,12.2,139000.0,10.3515,10.36,10.3345,10.343,139000.0
2013-08-01 12:20:00,12.2,12.21,12.19,12.21,141000.0,10.343,10.3515,10.3345,10.3515,141000.0
2013-08-01 12:30:00,12.21,12.21,12.2,12.2,67000.0,10.3515,10.3515,10.343,10.343,67000.0
2013-08-01 12:40:00,12.2,12.2,12.15,12.17,108000.0,10.343,10.343,10.3006,10.3176,108000.0
2013-08-01 12:50:00,12.17,12.17,12.16,12.17,47000.0,10.3176,10.3176,10.3091,10.3176,47000.0
2013-08-01 13:00:00,12.16,12.17,12.14,12.14,130000.0,10.3091,10.3176,10.2921,10.2921,130000.0
2013-08-01 13:10:00,12.15,12.16,12.1,12.1,186000.0,10.3006,10.3091,10.2582,10.2582,186000.0
2013-08-01 13:20:00,12.1,12.11,12.07,12.08,217000.0,10.2582,10.2667,10.2328,10.2413,217000.0
2013-08-01 13:30:00,12.08,12.11,12.08,12.11,59000.0,10.2413,10.2667,10.2413,10.2667,59000.0
2013-08-01 13:40:00,12.12,12.16,12.12,12.15,68000.0,10.2752,10.3091,10.2752,10.3006,68000.0
2013-08-01 13:50:00,12.16,12.18,12.15,12.17,134000.0,10.3091,10.3261,10.3006,10.3176,134000.0
2013-08-01 14:00:00,12.15,12.21,12.14,12.2,151000.0,10.3006,10.3515,10.2921,10.343,151000.0
2013-08-01 14:10:00,12.21,12.21,12.19,12.2,63000.0,10.3515,10.3515,10.3345,10.343,63000.0
2013-08-01 14:20:00,12.2,12.23,12.2,12.23,81000.0,10.343,10.3684,10.343,10.3684,81000.0
2013-08-01 14:30:00,12.23,12.24,12.22,12.24,84000.0,10.3684,10.3769,10.36,10.3769,84000.0
2013-08-01 14:40:00,12.24,12.25,12.23,12.25,86000.0,10.3769,10.3854,10.3684,10.3854,86000.0
2013-08-01 14:50:00,12.25,12.26,12.24,12.26,146000.0,10.3854,10.3939,10.3769,10.3939,146000.0
2013-08-01 15:00:00,12.26,12.27,12.25,12.26,64000.0,10.3939,10.4024,10.3854,10.3939,64000.0
2013-08-01 15:10:00,12.26,12.26,12.25,12.26,96000.0,10.3939,10.3939,10.3854,10.3939,96000.0
2013-08-01 15:20:00,12.26,12.29,12.26,12.28,130000.0,10.3939,10.4193,10.3939,10.4108,130000.0
2013-08-01 15:30:00,12.28,12.31,12.27,12.3,102000.0,10.4108,10.4363,10.4024,10.4278,102000.0
2013-08-01 15:40:00,12.3,12.31,12.29,12.31,112000.0,10.4278,10.4363,10.4193,10.4363,112000.0
2013-08-01 15:50:00,12.31,12.32,12.29,12.3,404000.0,10.4363,10.4447,10.4193,10.4278,404000.0
2013-08-02 09:30:00,12.3,12.3,12.17,12.22,132000.0,10.4278,10.4278,10.3176,10.36,132000.0
2013-08-02 09:40:00,12.22,12.22,12.18,12.18,46000.0,10.36,10.36,10.3261,10.3261,46000.0
2013-08-02 09:50:00,12.17,12.21,12.17,12.2,40000.0,10.3176,10.3515,10.3176,10.343,40000.0
2013-08-02 10:00:00,12.21,12.22,12.19,12.22,56000.0,10.3515,10.36,10.3345,10.36,56000.0
2013-08-02 10:10:00,12.22,12.23,12.21,12.22,97000.0,10.36,10.3684,10.3515,10.36,97000.0
2013-08-02 10:20:00,12.22,12.22,12.19,12.22,113000.0,10.36,10.36,10.3345,10.36,113000.0
2013-08-02 10:30:00,12.22,12.22,12.19,12.19,33000.0,10.36,10.36,10.3345,10.3345,33000.0
2013-08-02 10:40:00,12.2,12.2,12.17,12.18,77000.0,10.343,10.343,10.3176,10.3261,77000.0
2013-08-02 10:50:00,12.18,12.19,12.17,12.17,168000.0,10.3261,10.3345,10.3176,10.3176,168000.0
2013-08-02 11:00:00,12.17,12.17,12.14,12.14,78000.0,10.3176,10.3176,10.2921,10.2921,78000.0
2013-08-02 11:10:00,12.15,12.17,12.14,12.17,87000.0,10.3006,10.3176,10.2921,10.3176,87000.0
2013-08-02 11:20:00,12.17,12.18,12.16,12.17,67000.0,10.3176,10.3261,10.3091,10.3176,67000.0
2013-08-02 11:30:00,12.18,12.18,12.16,12.17,111000.0,10.3261,10.3261,10.3091,10.3176,111000.0
2013-08-02 11:40:00,12.18,12.18,12.17,12.18,34000.0,10.3261,10.3261,10.3176,10.3261,34000.0
2013-08-02 11:50:00,12.17,12.17,12.16,12.16,77000.0,10.3176,10.3176,10.3091,10.3091,77000.0
2013-08-02 12:00:00,12.17,12.18,12.16,12.18,29000.0,10.3176,10.3261,10.3091,10.3261,29000.0
2013-08-02 12:10:00,12.18,12.18,12.18,12.18,11000.0,10.3261,10.3261,10.3261,10.3261,11000.0
2013-08-02 12:20:00,12.17,12.18,12.17,12.18,90000.0,10.3176,10.3261,10.3176,10.3261,90000.0
2013-08-02 12:30:00,12.18,12.2,12.18,12.19,16000.0,10.3261,10.343,10.3261,10.3345,16000.0
2013-08-02 12:40:00,12.19,12.23,12.19,12.23,61000.0,10.3345,10.3684,10.3345,10.3684,61000.0
2013-08-02 12:50:00,12.23,12.24,12.23,12.24,33000.0,10.3684,10.3769,10.3684,10.3769,33000.0
2013-08-02 13:00:00,12.25,12.26,12.25,12.25,37000.0,10.3854,10.3939,10.3854,10.3854,37000.0
2013-08-02 13:10:00,12.25,12.25,12.24,12.25,28000.0,10.3854,10.3854,10.3769,10.3854,28000.0
2013-08-02 13:20:00,12.24,12.25,12.24,12.25,10000.0,10.3769,10.3854,10.3769,10.3854,10000.0
2013-08-02 13:30:00,12.24,12.24,12.23,12.23,22000.0,10.3769,10.3769,10.3684,10.3684,22000.0
2013-08-02 13:40:00,12.23,12.24,12.23,12.24,22000.0,10.3684,10.3769,10.3684,10.3769,22000.0
2013-08-02 13:50:00,12.24,12.25,12.24,12.24,67000.0,10.3769,10.3854,10.3769,10.3769,67000.0
2013-08-02 14:00:00,12.24,12.27,12.24,12.27,44000.0,10.3769,10.4024,10.3769,10.4024,44000.0
2013-08-02 14:10:00,12.27,12.31,12.27,12.31,76000.0,10.4024,10.4363,10.4024,10.4363,76000.0
2013-08-02 14:20:00,12.31,12.31,12.29,12.31,61000.0,10.4363,10.4363,10.4193,10.4363,61000.0
2013-08-02 14:30:00,12.31,12.31,12.28,12.3,75000.0,10.4363,10.4363,10.4108,10.4278,75000.0
2013-08-02 14:40:00,12.3,12.31,12.3,12.31,49000.0,10.4278,10.4363,10.4278,10.4363,49000.0
2013-08-02 14:50:00,12.31,12.31,12.3,12.31,47000.0,10.4363,10.4363,10.4278,10.4363,47000.0
2013-08-02 15:00:00,12.31,12.33,12.31,12.32,79000.0,10.4363,10.4532,10.4363,10.4447,79000.0
2013-08-02 15:10:00,12.32,12.33,12.31,12.32,66000.0,10.4447,10.4532,10.4363,10.4447,66000.0
2013-08-02 15:20:00,12.32,12.32,12.31,12.32,71000.0,10.4447,10.4447,10.4363,10.4447,71000.0
2013-08-02 15:30:00,12.32,12.33,12.32,12.32,100000.0,10.4447,10.4532,10.4447,10.4447,100000.0
2013-08-02 15:40:00,12.32,12.33,12.32,12.33,113000.0,10.4447,10.4532,10.4447,10.4532,113000.0
2013-08-02 15:50:00,12.33,12.34,12.31,12.33,179000.0,10.4532,10.4617,10.4363,10.4532,179000.0
2013-08-05 09:30:00,12.28,12.3,12.21,12.26,55000.0,10.4108,10.4278,10.3515,10.3939,55000.0
2013-08-05 09:40:00,12.26,12.31,12.26,12.26,59000.0,10.3939,10.4363,10.3939,10.3939,59000.0
2013-08-05 09:50:00,12.24,12.28,12.24,12.24,32000.0,10.3769,10.4108,10.3769,10.3769,32000.0
2013-08-05 10:00:00,12.24,12.27,12.24,12.25,24000.0,10.3769,10.4024,10.3769,10.3854,24000.0
2013-08-05 10:10:00,12.27,12.27,12.25,12.25,26000.0,10.4024,10.4024,10.3854,10.3854,26000.0
2013-08-05 10:20:00,12.26,12.26,12.25,12.25,25000.0,10.3939,10.3939,10.3854,10.3854,25000.0
2013-08-05 10:30:00,12.26,12.28,12.25,12.26,57000.0,10.3939,10.4108,10.3854,10.3939,57000.0
2013-08-05 10:40:00,12.26,12.29,12.26,12.29,15000.0,10.3939,10.4193,10.3939,10.4193,15000.0
2013-08-05 10:50:00,12.28,12.3,12.26,12.26,326000.0,10.4108,10.4278,10.3939,10.3939,326000.0
2013-08-05 11:00:00,12.26,12.26,12.23,12.23,95000.0,10.3939,10.3939,10.3684,10.3684,95000.0
2013-08-05 11:10:00,12.24,12.24,12.23,12.24,27000.0,10.3769,10.3769,10.3684,10.3769,27000.0
2013-08-05 11:20:00,12.24,12.25,12.23,12.24,85000.0,10.3769,10.3854,10.3684,10.3769,85000.0
2013-08-05 11:30:00,12.23,12.24,12.22,12.23,20000.0,10.3684,10.3769,10.36,10.3684,20000.0
2013-08-05 11:40:00,12.23,12.23,12.21,12.21,33000.0,10.3684,10.3684,10.3515,10.3515,33000.0
2013-08-05 11:50:00,12.22,12.24,12.22,12.24,28000.0,10.36,10.3769,10.36,10.3769,28000.0
2013-08-05 12:00:00,12.22,12.24,12.22,12.23,68000.0,10.36,10.3769,10.36,10.3684,68000.0
2013-08-05 12:10:00,12.23,12.25,12.22,12.24,72000.0,10.3684,10.3854,10.36,10.3769,72000.0
2013-08-05 12:20:00,12.24,12.25,12.23,12.23,17000.0,10.3769,10.3854,10.3684,10.3684,17000.0
2013-08-05 12:30:00,12.23,12.23,12.22,12.22,20000.0,10.3684,10.3684,10.36,10.36,20000.0
2013-08-05 12:40:00,12.22,12.23,12.22,12.23,24000.0,10.36,10.3684,10.36,10.3684,24000.0
2013-08-05 12:50:00,12.23,12.24,12.23,12.24,15000.0,10.3684,10.3769,10.3684,10.3769,15000.0
2013-08-05 13:00:00,12.23,12.24,12.23,12.23,34000.0,10.3684,10.3769,10.3684,10.3684,34000.0
2013-08-05 13:10:00,12.23,12.23,12.21,12.21,34000.0,10.3684,10.3684,10.3515,10.3515,34000.0
2013-08-05 13:20:00,12.21,12.23,12.21,12.23,23000.0,10.3515,10.3684,10.3515,10.3684,23000.0
2013-08-05 13:30:00,12.23,12.23,12.21,12.21,15000.0,10.3684,10.3684,10.3515,10.3515,15000.0
2013-08-05 13:40:00,12.22,12.22,12.21,12.21,101000.0,10.36,10.36,10.3515,10.3515,101000.0
2013-08-05 13:50:00,12.21,12.22,12.21,12.22,15000.0,10.3515,10.36,10.3515,10.36,15000.0
2013-08-05 14:00:00,12.21,12.23,12.21,12.23,24000.0,10.3515,10.3684,10.3515,10.3684,24000.0
2013-08-05 14:10:00,12.23,12.24,12.22,12.24,52000.0,10.3684,10.3769,10.36,10.3769,52000.0
2013-08-05 14:20:00,12.24,12.25,12.23,12.24,51000.0,10.3769,10.3854,10.3684,10.3769,51000.0
2013-08-05 14:30:00,12.23,12.23,12.23,12.23,15000.0,10.3684,10.3684,10.3684,10.3684,15000.0
2013-08-05 14:40:00,12.22,12.23,12.21,12.22,20000.0,10.36,10.3684,10.3515,10.36,20000.0
2013-08-05 14:50:00,12.22,12.23,12.22,12.22,24000.0,10.36,10.3684,10.36,10.36,24000.0
2013-08-05 15:00:00,12.22,12.22,12.21,12.22,54000.0,10.36,10.36,10.3515,10.36,54000.0
2013-08-05 15:10:00,12.21,12.22,12.21,12.21,75000.0,10.3515,10.36,10.3515,10.3515,75000.0
2013-08-05 15:20:00,12.21,12.22,12.21,12.21,59000.0,10.3515,10.36,10.3515,10.3515,59000.0
2013-08-05 15:30:00,12.22,12.23,12.21,12.23,65000.0,10.36,10.3684,10.3515,10.3684,65000.0
2013-08-05 15:40:00,12.23,12.26,12.23,12.24,73000.0,10.3684,10.3939,10.3684,10.3769,73000.0
2013-08-05 15:50:00,12.24,12.27,12.24,12.26,324000.0,10.3769,10.4024,10.3769,10.3939,324000.0
2013-08-06 09:30:00,12.21,12.31,12.11,12.12,107000.0,10.3515,10.4363,10.2667,10.2752,107000.0
2013-08-06 09:40:00,12.13,12.19,12.12,12.17,81000.0,10.2837,10.3345,10.2752,10.3176,81000.0
2013-08-06 09:50:00,12.17,12.17,12.11,12.12,74000.0,10.3176,10.3176,10.2667,10.2752,74000.0
2013-08-06 10:00:00,12.11,12.14,12.11,12.12,37000.0,10.2667,10.2921,10.2667,10.2752,37000.0
2013-08-06 10:10:00,12.13,12.17,12.13,12.17,43000.0,10.2837,10.3176,10.2837,10.3176,43000.0
2013-08-06 10:20:00,12.18,12.18,12.13,12.14,43000.0,10.3261,10.3261,10.2837,10.2921,43000.0
2013-08-06 10:30:00,12.12,12.12,12.08,12.08,79000.0,10.2752,10.2752,10.2413,10.2413,79000.0
2013-08-06 10:40:00,12.06,12.09,12.06,12.08,346000.0,10.2243,10.2498,10.2243,10.2413,346000.0
2013-08-06 10:50:00,12.08,12.1,12.07,12.07,417000.0,10.2413,10.2582,10.2328,10.2328,417000.0
2013-08-06 11:00:00,12.07,12.11,12.05,12.1,343000.0,10.2328,10.2667,10.2158,10.2582,343000.0
2013-08-06 11:10:00,12.1,12.11,12.08,12.08,130000.0,10.2582,10.2667,10.2413,10.2413,130000.0
2013-08-06 11:20:00,12.07,12.12,12.07,12.11,26000.0,10.2328,10.2752,10.2328,10.2667,26000.0
2013-08-06 11:30:00,12.13,12.15,12.13,12.15,25000.0,10.2837,10.3006,10.2837,10.3006,25000.0
2013-08-06 11:40:00,12.14,12.15,12.13,12.15,27000.0,10.2921,10.3006,10.2837,10.3006,27000.0
2013-08-06 11:50:00,12.17,12.19,12.16,12.19,20000.0,10.3176,10.3345,10.3091,10.3345,20000.0
2013-08-06 12:00:00,12.18,12.21,12.18,12.2,37000.0,10.3261,10.3515,10.3261,10.343,37000.0
2013-08-06 12:10:00,12.19,12.22,12.19,12.21,40000.0,10.3345,10.36,10.3345,10.3515,40000.0
2013-08-06 12:20:00,12.21,12.23,12.21,12.22,44000.0,10.3515,10.3684,10.3515,10.36,44000.0
2013-08-06 12:30:00,12.21,12.21,12.19,12.21,25000.0,10.3515,10.3515,10.3345,10.3515,25000.0
2013-08-06 12:40:00,12.21,12.23,12.21,12.21,44000.0,10.3515,10.3684,10.3515,10.3515,44000.0
2013-08-06 12:50:00,12.22,12.23,12.22,12.22,55000.0,10.36,10.3684,10.36,10.36,55000.0
2013-08-06 13:00:00,12.22,12.22,12.19,12.19,67000.0,10.36,10.36,10.3345,10.3345,67000.0
2013-08-06 13:10:00,12.19,12.19,12.18,12.19,15000.0,10.3345,10.3345,10.3261,10.3345,15000.0
2013-08-06 13:20:00,12.19,12.21,12.19,12.21,34000.0,10.3345,10.3515,10.3345,10.3515,34000.0
2013-08-06 13:30:00,12.21,12.22,12.21,12.21,257000.0,10.3515,10.36,10.3515,10.3515,257000.0
2013-08-06 13:40:00,12.22,12.22,12.17,12.17,39000.0,10.36,10.36,10.3176,10.3176,39000.0
2013-08-06 13:50:00,12.17,12.2,12.17,12.2,55000.0,10.3176,10.343,10.3176,10.343,55000.0
2013-08-06 14:00:00,12.2,12.21,12.19,12.2,29000.0,10.343,10.3515,10.3345,10.343,29000.0
2013-08-06 14:10:00,12.19,12.21,12.17,12.17,71000.0,10.3345,10.3515,10.3176,10.3176,71000.0
2013-08-06 14:20:00,12.17,12.2,12.17,12.2,88000.0,10.3176,10.343,10.3176,10.343,88000.0
2013-08-06 14:30:00,12.2,12.2,12.18,12.19,66000.0,10.343,10.343,10.3261,10.3345,66000.0
2013-08-06 14:40:00,12.19,12.21,12.19,12.19,50000.0,10.3345,10.3515,10.3345,10.3345,50000.0
2013-08-06 14:50:00,12.19,12.2,12.19,12.2,30000.0,10.3345,10.343,10.3345,10.343,30000.0
2013-08-06 15:00:00,12.2,12.2,12.18,12.19,65000.0,10.343,10.343,10.3261,10.3345,65000.0
2013-08-06 15:10:00,12.19,12.22,12.19,12.22,95000.0,10.3345,10.36,10.3345,10.36,95000.0
2013-08-06 15:20:00,12.22,12.24,12.22,12.23,112000.0,10.36,10.3769,10.36,10.3684,112000.0
2013-08-06 15:30:00,12.24,12.24,12.22,12.24,120000.0,10.3769,10.3769,10.36,10.3769,120000.0
2013-08-06 15:40:00,12.24,12.25,12.24,12.24,159000.0,10.3769,10.3854,10.3769,10.3769,159000.0
2013-08-06 15:50:00,12.24,12.24,12.21,12.21,344000.0,10.3769,10.3769,10.3515,10.3515,344000.0
2013-08-07 09:30:00,12.2,12.2,12.1,12.1,95000.0,10.343,10.343,10.2582,10.2582,95000.0
2013-08-07 09:40:00,12.09,12.13,12.08,12.13,104000.0,10.2498,10.2837,10.2413,10.2837,104000.0
2013-08-07 09:50:00,12.14,12.15,12.09,12.09,78000.0,10.2921,10.3006,10.2498,10.2498,78000.0
2013-08-07 10:00:00,12.08,12.09,12.03,12.06,150000.0,10.2413,10.2498,10.1989,10.2243,150000.0
2013-08-07 10:10:00,12.06,12.06,12.02,12.05,84000.0,10.2243,10.2243,10.1904,10.2158,84000.0
2013-08-07 10:20:00,12.06,12.06,12.02,12.03,79000.0,10.2243,10.2243,10.1904,10.1989,79000.0
2013-08-07 10:30:00,12.03,12.03,12.01,12.03,64000.0,10.1989,10.1989,10.1819,10.1989,64000.0
2013-08-07 10:40:00,12.03,12.03,12.01,12.02,100000.0,10.1989,10.1989,10.1819,10.1904,100000.0
2013-08-07 10:50:00,12.02,12.05,12.02,12.04,78000.0,10.1904,10.2158,10.1904,10.2074,78000.0
2013-08-07 11:00:00,12.04,12.04,12.01,12.01,49000.0,10.2074,10.2074,10.1819,10.1819,49000.0
2013-08-07 11:10:00,12.01,12.04,12.01,12.02,82000.0,10.1819,10.2074,10.1819,10.1904,82000.0
2013-08-07 11:20:00,12.02,12.02,12.0,12.0,63000.0,10.1904,10.1904,10.1735,10.1735,63000.0
2013-08-07 11:30:00,12.0,12.0,11.97,11.99,67000.0,10.1735,10.1735,10.148,10.165,67000.0
2013-08-07 11:40:00,11.99,11.99,11.97,11.98,84000.0,10.165,10.165,10.148,10.1565,84000.0
2013-08-07 11:50:00,11.99,11.99,11.98,11.99,26000.0,10.165,10.165,10.1565,10.165,26000.0
2013-08-07 12:00:00,11.98,12.0,11.98,11.99,46000.0,10.1565,10.1735,10.1565,10.165,46000.0
2013-08-07 12:10:00,11.99,12.0,11.98,11.98,18000.0,10.165,10.1735,10.1565,10.1565,18000.0
2013-08-07 12:20:00,11.99,11.99,11.97,11.97,35000.0,10.165,10.165,10.148,10.148,35000.0
2013-08-07 12:30:00,11.97,11.99,11.97,11.99,49000.0,10.148,10.165,10.148,10.165,49000.0
2013-08-07 12:40:00,12.0,12.0,12.0,12.0,54000.0,10.1735,10.1735,10.1735,10.1735,54000.0
2013-08-07 12:50:00,12.0,12.0,11.97,11.97,25000.0,10.1735,10.1735,10.148,10.148,25000.0
2013-08-07 13:00:00,11.97,11.98,11.96,11.97,77000.0,10.148,10.1565,10.1395,10.148,77000.0
2013-08-07 13:10:00,11.98,11.99,11.97,11.97,16000.0,10.1565,10.165,10.148,10.148,16000.0
2013-08-07 13:20:00,11.97,11.97,11.96,11.97,61000.0,10.148,10.148,10.1395,10.148,61000.0
2013-08-07 13:30:00,11.98,11.98,11.97,11.98,29000.0,10.1565,10.1565,10.148,10.1565,29000.0
2013-08-07 13:40:00,11.98,11.98,11.97,11.97,24000.0,10.1565,10.1565,10.148,10.148,24000.0
2013-08-07 13:50:00,11.97,11.97,11.94,11.95,73000.0,10.148,10.148,10.1226,10.1311,73000.0
2013-08-07 14:00:00,11.94,11.96,11.94,11.95,68000.0,10.1226,10.1395,10.1226,10.1311,68000.0
2013-08-07 14:10:00,11.95,11.97,11.95,11.97,31000.0,10.1311,10.148,10.1311,10.148,31000.0
2013-08-07 14:20:00,11.96,11.97,11.95,11.96,59000.0,10.1395,10.148,10.1311,10.1395,59000.0
2013-08-07 14:30:00,11.97,11.98,11.96,11.98,80000.0,10.148,10.1565,10.1395,10.1565,80000.0
2013-08-07 14:40:00,11.98,11.98,11.97,11.97,62000.0,10.1565,10.1565,10.148,10.148,62000.0
2013-08-07 14:50:00,11.96,11.98,11.96,11.98,67000.0,10.1395,10.1565,10.1395,10.1565,67000.0
2013-08-07 15:00:00,11.98,11.99,11.98,11.99,61000.0,10.1565,10.165,10.1565,10.165,61000.0
2013-08-07 15:10:00,11.99,12.0,11.99,12.0,103000.0,10.165,10.1735,10.165,10.1735,103000.0
2013-08-07 15:20:00,11.99,12.0,11.99,12.0,101000.0,10.165,10.1735,10.165,10.1735,101000.0
2013-08-07 15:30:00,12.0,12.02,11.99,12.01,194000.0,10.1735,10.1904,10.165,10.1819,194000.0
2013-08-07 15:40:00,12.01,12.01,11.98,11.99,236000.0,10.1819,10.1819,10.1565,10.165,236000.0
2013-08-07 15:50:00,11.99,12.0,11.97,11.98,318000.0,10.165,10.1735,10.148,10.1565,318000.0
2013-08-08 09:30:00,12.04,12.04,11.99,12.02,26000.0,10.2074,10.2074,10.165,10.1904,26000.0
2013-08-08 09:40:00,12.03,12.03,12.01,12.02,42000.0,10.1989,10.1989,10.1819,10.1904,42000.0
2013-08-08 09:50:00,12.01,12.03,11.97,12.03,323000.0,10.1819,10.1989,10.148,10.1989,323000.0
2013-08-08 10:00:00,12.03,12.06,12.0,12.02,126000.0,10.1989,10.2243,10.1735,10.1904,126000.0
2013-08-08 10:10:00,12.01,12.02,12.0,12.0,33000.0,10.1819,10.1904,10.1735,10.1735,33000.0
2013-08-08 10:20:00,12.0,12.04,12.0,12.04,54000.0,10.1735,10.2074,10.1735,10.2074,54000.0
2013-08-08 10:30:00,12.04,12.04,12.0,12.01,46000.0,10.2074,10.2074,10.1735,10.1819,46000.0
2013-08-08 10:40:00,12.01,12.02,12.0,12.01,40000.0,10.1819,10.1904,10.1735,10.1819,40000.0
2013-08-08 10:50:00,12.03,12.08,12.02,12.07,58000.0,10.1989,10.2413,10.1904,10.2328,58000.0
2013-08-08 11:00:00,12.07,12.09,12.03,12.03,72000.0,10.2328,10.2498,10.1989,10.1989,72000.0
2013-08-08 11:10:00,12.03,12.05,11.98,11.98,662000.0,10.1989,10.2158,10.1565,10.1565,662000.0
2013-08-08 11:20:00,11.99,12.01,11.99,12.0,47000.0,10.165,10.1819,10.165,10.1735,47000.0
2013-08-08 11:30:00,12.01,12.05,12.0,12.05,45000.0,10.1819,10.2158,10.1735,10.2158,45000.0
2013-08-08 11:40:00,12.05,12.06,12.04,12.04,49000.0,10.2158,10.2243,10.2074,10.2074,49000.0
2013-08-08 11:50:00,12.03,12.04,12.0,12.01,100000.0,10.1989,10.2074,10.1735,10.1819,100000.0
2013-08-08 12:00:00,12.01,12.03,12.01,12.01,56000.0,10.1819,10.1989,10.1819,10.1819,56000.0
2013-08-08 12:10:00,12.01,12.03,12.0,12.03,79000.0,10.1819,10.1989,10.1735,10.1989,79000.0
2013-08-08 12:20:00,12.03,12.03,12.01,12.01,48000.0,10.1989,10.1989,10.1819,10.1819,48000.0
2013-08-08 12:30:00,12.02,12.04,12.02,12.04,19000.0,10.1904,10.2074,10.1904,10.2074,19000.0
2013-08-08 12:40:00,12.05,12.07,12.04,12.07,48000.0,10.2158,10.2328,10.2074,10.2328,48000.0
2013-08-08 12:50:00,12.07,12.08,12.07,12.07,26000.0,10.2328,10.2413,10.2328,10.2328,26000.0
2013-08-08 13:00:00,12.08,12.11,12.07,12.09,31000.0,10.2413,10.2667,10.2328,10.2498,31000.0
2013-08-08 13:10:00,12.09,12.09,12.04,12.04,126000.0,10.2498,10.2498,10.2074,10.2074,126000.0
2013-08-08 13:20:00,12.04,12.05,12.03,12.04,211000.0,10.2074,10.2158,10.1989,10.2074,211000.0
2013-08-08 13:30:00,12.04,12.05,12.04,12.04,35000.0,10.2074,10.2158,10.2074,10.2074,35000.0
2013-08-08 13:40:00,12.05,12.05,12.04,12.05,36000.0,10.2158,10.2158,10.2074,10.2158,36000.0
2013-08-08 13:50:00,12.05,12.07,12.05,12.07,43000.0,10.2158,10.2328,10.2158,10.2328,43000.0
2013-08-08 14:00:00,12.07,12.08,12.07,12.08,54000.0,10.2328,10.2413,10.2328,10.2413,54000.0
2013-08-08 14:10:00,12.08,12.09,12.07,12.09,52000.0,10.2413,10.2498,10.2328,10.2498,52000.0
2013-08-08 14:20:00,12.09,12.11,12.09,12.11,40000.0,10.2498,10.2667,10.2498,10.2667,40000.0
2013-08-08 14:30:00,12.11,12.12,12.1,12.12,75000.0,10.2667,10.2752,10.2582,10.2752,75000.0
2013-08-08 14:40:00,12.11,12.12,12.11,12.12,53000.0,10.2667,10.2752,10.2667,10.2752,53000.0
2013-08-08 14:50:00,12.12,12.12,12.09,12.11,87000.0,10.2752,10.2752,10.2498,10.2667,87000.0
2013-08-08 15:00:00,12.11,12.16,12.11,12.15,124000.0,10.2667,10.3091,10.2667,10.3006,124000.0
2013-08-08 15:10:00,12.14,12.15,12.12,12.15,152000.0,10.2921,10.3006,10.2752,10.3006,152000.0
2013-08-08 15:20:00,12.15,12.15,12.13,12.14,83000.0,10.3006,10.3006,10.2837,10.2921,83000.0
2013-08-08 15:30:00,12.14,12.15,12.14,12.14,122000.0,10.2921,10.3006,10.2921,10.2921,122000.0
2013-08-08 15:40:00,12.14,12.17,12.14,12.15,135000.0,10.2921,10.3176,10.2921,10.3006,135000.0
2013-08-08 15:50:00,12.15,12.16,12.14,12.15,341000.0,10.3006,10.3091,10.2921,10.3006,341000.0
2013-08-09 09:30:00,12.24,12.24,12.13,12.15,53000.0,10.3769,10.3769,10.2837,10.3006,53000.0
2013-08-09 09:40:00,12.19,12.24,12.19,12.2,57000.0,10.3345,10.3769,10.3345,10.343,57000.0
2013-08-09 09:50:00,12.21,12.26,12.21,12.24,106000.0,10.3515,10.3939,10.3515,10.3769,106000.0
2013-08-09 10:00:00,12.24,12.25,12.19,12.19,66000.0,10.3769,10.3854,10.3345,10.3345,66000.0
2013-08-09 10:10:00,12.17,12.18,12.17,12.17,31000.0,10.3176,10.3261,10.3176,10.3176,31000.0
2013-08-09 10:20:00,12.16,12.17,12.13,12.17,31000.0,10.3091,10.3176,10.2837,10.3176,31000.0
2013-08-09 10:30:00,12.17,12.18,12.14,12.15,24000.0,10.3176,10.3261,10.2921,10.3006,24000.0
2013-08-09 10:40:00,12.15,12.21,12.15,12.2,37000.0,10.3006,10.3515,10.3006,10.343,37000.0
2013-08-09 10:50:00,12.2,12.21,12.16,12.16,27000.0,10.343,10.3515,10.3091,10.3091,27000.0
2013-08-09 11:00:00,12.18,12.18,12.1,12.12,191000.0,10.3261,10.3261,10.2582,10.2752,191000.0
2013-08-09 11:10:00,12.12,12.15,12.11,12.15,660000.0,10.2752,10.3006,10.2667,10.3006,660000.0
2013-08-09 11:20:00,12.12,12.13,12.08,12.08,30000.0,10.2752,10.2837,10.2413,10.2413,30000.0
2013-08-09 11:30:00,12.11,12.16,12.11,12.16,11000.0,10.2667,10.3091,10.2667,10.3091,11000.0
2013-08-09 11:40:00,12.16,12.2,12.16,12.2,32000.0,10.3091,10.343,10.3091,10.343,32000.0
2013-08-09 11:50:00,12.2,12.21,12.19,12.2,31000.0,10.343,10.3515,10.3345,10.343,31000.0
2013-08-09 12:00:00,12.19,12.2,12.17,12.17,31000.0,10.3345,10.343,10.3176,10.3176,31000.0
2013-08-09 12:10:00,12.18,12.2,12.18,12.19,11000.0,10.3261,10.343,10.3261,10.3345,11000.0
2013-08-09 12:20:00,12.2,12.21,12.19,12.2,33000.0,10.343,10.3515,10.3345,10.343,33000.0
2013-08-09 12:30:00,12.21,12.21,12.19,12.21,25000.0,10.3515,10.3515,10.3345,10.3515,25000.0
2013-08-09 12:40:00,12.22,12.22,12.21,12.22,22000.0,10.36,10.36,10.3515,10.36,22000.0
2013-08-09 12:50:00,12.21,12.24,12.2,12.23,31000.0,10.3515,10.3769,10.343,10.3684,31000.0
2013-08-09 13:00:00,12.22,12.22,12.21,12.21,43000.0,10.36,10.36,10.3515,10.3515,43000.0
2013-08-09 13:10:00,12.21,12.22,12.17,12.17,187000.0,10.3515,10.36,10.3176,10.3176,187000.0
2013-08-09 13:20:00,12.18,12.2,12.18,12.2,28000.0,10.3261,10.343,10.3261,10.343,28000.0
2013-08-09 13:30:00,12.21,12.23,12.2,12.22,34000.0,10.3515,10.3684,10.343,10.36,34000.0
2013-08-09 13:40:00,12.21,12.22,12.21,12.22,41000.0,10.3515,10.36,10.3515,10.36,41000.0
2013-08-09 13:50:00,12.22,12.24,12.21,12.21,61000.0,10.36,10.3769,10.3515,10.3515,61000.0
2013-08-09 14:00:00,12.21,12.22,12.2,12.2,40000.0,10.3515,10.36,10.343,10.343,40000.0
2013-08-09 14:10:00,12.2,12.22,12.19,12.21,59000.0,10.343,10.36,10.3345,10.3515,59000.0
2013-08-09 14:20:00,12.21,12.22,12.21,12.22,34000.0,10.3515,10.36,10.3515,10.36,34000.0
2013-08-09 14:30:00,12.22,12.23,12.21,12.21,48000.0,10.36,10.3684,10.3515,10.3515,48000.0
2013-08-09 14:40:00,12.21,12.22,12.2,12.21,59000.0,10.3515,10.36,10.343,10.3515,59000.0
2013-08-09 14:50:00,12.21,12.23,12.21,12.22,45000.0,10.3515,10.3684,10.3515,10.36,45000.0
2013-08-09 15:00:00,12.22,12.23,12.21,12.21,90000.0,10.36,10.3684,10.3515,10.3515,90000.0
2013-08-09 15:10:00,12.2,12.21,12.2,12.21,29000.0,10.343,10.3515,10.343,10.3515,29000.0
2013-08-09 15:20:00,12.21,12.22,12.21,12.21,79000.0,10.3515,10.36,10.3515,10.3515,79000.0
2013-08-09 15:30:00,12.21,12.23,12.21,12.23,134000.0,10.3515,10.3684,10.3515,10.3684,134000.0
2013-08-09 15:40:00,12.23,12.25,12.21,12.25,236000.0,10.3684,10.3854,10.3515,10.3854,236000.0
2013-08-09 15:50:00,12.25,12.25,12.23,12.24,481000.0,10.3854,10.3854,10.3684,10.3769,481000.0
2013-08-12 09:30:00,12.19,12.19,12.08,12.12,190000.0,10.3345,10.3345,10.2413,10.2752,190000.0
2013-08-12 09:40:00,12.13,12.24,12.13,12.17,57000.0,10.2837,10.3769,10.2837,10.3176,57000.0
2013-08-12 09:50:00,12.16,12.19,12.15,12.19,61000.0,10.3091,10.3345,10.3006,10.3345,61000.0
2013-08-12 10:00:00,12.19,12.19,12.16,12.17,74000.0,10.3345,10.3345,10.3091,10.3176,74000.0
2013-08-12 10:10:00,12.16,12.17,12.13,12.14,39000.0,10.3091,10.3176,10.2837,10.2921,39000.0
2013-08-12 10:20:00,12.15,12.17,12.14,12.17,118000.0,10.3006,10.3176,10.2921,10.3176,118000.0
2013-08-12 10:30:00,12.16,12.19,12.14,12.19,341000.0,10.3091,10.3345,10.2921,10.3345,341000.0
2013-08-12 10:40:00,12.18,12.19,12.17,12.17,100000.0,10.3261,10.3345,10.3176,10.3176,100000.0
2013-08-12 10:50:00,12.17,12.18,12.15,12.18,32000.0,10.3176,10.3261,10.3006,10.3261,32000.0
2013-08-12 11:00:00,12.18,12.18,12.15,12.15,207000.0,10.3261,10.3261,10.3006,10.3006,207000.0
2013-08-12 11:10:00,12.16,12.16,12.15,12.15,36000.0,10.3091,10.3091,10.3006,10.3006,36000.0
2013-08-12 11:20:00,12.16,12.19,12.15,12.18,78000.0,10.3091,10.3345,10.3006,10.3261,78000.0
2013-08-12 11:30:00,12.19,12.19,12.18,12.18,17000.0,10.3345,10.3345,10.3261,10.3261,17000.0
2013-08-12 11:40:00,12.18,12.19,12.18,12.18,17000.0,10.3261,10.3345,10.3261,10.3261,17000.0
2013-08-12 11:50:00,12.18,12.18,12.17,12.17,36000.0,10.3261,10.3261,10.3176,10.3176,36000.0
2013-08-12 12:00:00,12.17,12.17,12.15,12.15,17000.0,10.3176,10.3176,10.3006,10.3006,17000.0
2013-08-12 12:10:00,12.15,12.15,12.13,12.13,47000.0,10.3006,10.3006,10.2837,10.2837,47000.0
2013-08-12 12:20:00,12.14,12.14,12.09,12.09,313000.0,10.2921,10.2921,10.2498,10.2498,313000.0
2013-08-12 12:30:00,12.09,12.11,12.09,12.11,66000.0,10.2498,10.2667,10.2498,10.2667,66000.0
2013-08-12 12:40:00,12.12,12.12,12.11,12.12,32000.0,10.2752,10.2752,10.2667,10.2752,32000.0
2013-08-12 12:50:00,12.11,12.13,12.11,12.12,61000.0,10.2667,10.2837,10.2667,10.2752,61000.0
2013-08-12 13:00:00,12.12,12.12,12.1,12.1,104000.0,10.2752,10.2752,10.2582,10.2582,104000.0
2013-08-12 13:10:00,12.1,12.11,12.1,12.1,61000.0,10.2582,10.2667,10.2582,10.2582,61000.0
2013-08-12 13:20:00,12.1,12.1,12.09,12.09,56000.0,10.2582,10.2582,10.2498,10.2498,56000.0
2013-08-12 13:30:00,12.09,12.1,12.09,12.09,59000.0,10.2498,10.2582,10.2498,10.2498,59000.0
2013-08-12 13:40:00,12.09,12.1,12.08,12.08,16000.0,10.2498,10.2582,10.2413,10.2413,16000.0
2013-08-12 13:50:00,12.08,12.08,12.05,12.06,55000.0,10.2413,10.2413,10.2158,10.2243,55000.0
2013-08-12 14:00:00,12.06,12.06,12.05,12.05,57000.0,10.2243,10.2243,10.2158,10.2158,57000.0
2013-08-12 14:10:00,12.05,12.05,12.03,12.03,152000.0,10.2158,10.2158,10.1989,10.1989,152000.0
2013-08-12 14:20:00,12.03,12.04,12.01,12.03,145000.0,10.1989,10.2074,10.1819,10.1989,145000.0
2013-08-12 14:30:00,12.02,12.03,12.01,12.02,116000.0,10.1904,10.1989,10.1819,10.1904,116000.0
2013-08-12 14:40:00,12.02,12.02,12.0,12.01,190000.0,10.1904,10.1904,10.1735,10.1819,190000.0
2013-08-12 14:50:00,12.01,12.02,12.01,12.01,130000.0,10.1819,10.1904,10.1819,10.1819,130000.0
2013-08-12 15:00:00,12.02,12.03,12.01,12.01,116000.0,10.1904,10.1989,10.1819,10.1819,116000.0
2013-08-12 15:10:00,12.01,12.02,12.01,12.02,103000.0,10.1819,10.1904,10.1819,10.1904,103000.0
2013-08-12 15:20:00,12.02,12.03,12.02,12.02,125000.0,10.1904,10.1989,10.1904,10.1904,125000.0
2013-08-12 15:30:00,12.02,12.03,12.02,12.03,203000.0,10.1904,10.1989,10.1904,10.1989,203000.0
2013-08-12 15:40:00,12.03,12.03,12.02,12.03,172000.0,10.1989,10.1989,10.1904,10.1989,172000.0
2013-08-12 15:50:00,12.03,12.04,12.01,12.02,353000.0,10.1989,10.2074,10.1819,10.1904,353000.0
2013-08-13 09:30:00,12.05,12.06,12.01,12.04,70000.0,10.2158,10.2243,10.1819,10.2074,70000.0
2013-08-13 09:40:00,12.04,12.05,11.97,11.98,96000.0,10.2074,10.2158,10.148,10.1565,96000.0
2013-08-13 09:50:00,11.98,12.0,11.95,11.97,92000.0,10.1565,10.1735,10.1311,10.148,92000.0
2013-08-13 10:00:00,11.99,11.99,11.93,11.95,49000.0,10.165,10.165,10.1141,10.1311,49000.0
2013-08-13 10:10:00,11.95,11.96,11.93,11.93,83000.0,10.1311,10.1395,10.1141,10.1141,83000.0
2013-08-13 10:20:00,11.92,11.93,11.89,11.91,171000.0,10.1056,10.1141,10.0802,10.0972,171000.0
2013-08-13 10:30:00,11.93,11.96,11.9,11.96,45000.0,10.1141,10.1395,10.0887,10.1395,45000.0
2013-08-13 10:40:00,11.94,11.96,11.94,11.95,35000.0,10.1226,10.1395,10.1226,10.1311,35000.0
2013-08-13 10:50:00,11.95,11.97,11.95,11.95,59000.0,10.1311,10.148,10.1311,10.1311,59000.0
2013-08-13 11:00:00,11.97,12.0,11.95,12.0,59000.0,10.148,10.1735,10.1311,10.1735,59000.0
2013-08-13 11:10:00,12.0,12.01,11.98,12.01,64000.0,10.1735,10.1819,10.1565,10.1819,64000.0
2013-08-13 11:20:00,12.01,12.03,12.0,12.03,29000.0,10.1819,10.1989,10.1735,10.1989,29000.0
2013-08-13 11:30:00,12.03,12.06,12.03,12.04,45000.0,10.1989,10.2243,10.1989,10.2074,45000.0
2013-08-13 11:40:00,12.04,12.04,11.99,11.99,58000.0,10.2074,10.2074,10.165,10.165,58000.0
2013-08-13 11:50:00,11.99,12.02,11.99,12.01,35000.0,10.165,10.1904,10.165,10.1819,35000.0
2013-08-13 12:00:00,12.0,12.0,11.98,11.98,38000.0,10.1735,10.1735,10.1565,10.1565,38000.0
2013-08-13 12:10:00,11.98,12.02,11.98,12.02,37000.0,10.1565,10.1904,10.1565,10.1904,37000.0
2013-08-13 12:20:00,12.01,12.02,12.0,12.01,29000.0,10.1819,10.1904,10.1735,10.1819,29000.0
2013-08-13 12:30:00,12.02,12.03,12.01,12.03,37000.0,10.1904,10.1989,10.1819,10.1989,37000.0
2013-08-13 12:40:00,12.03,12.03,12.01,12.03,30000.0,10.1989,10.1989,10.1819,10.1989,30000.0
2013-08-13 12:50:00,12.03,12.06,12.03,12.03,53000.0,10.1989,10.2243,10.1989,10.1989,53000.0
2013-08-13 13:00:00,12.03,12.05,12.02,12.05,35000.0,10.1989,10.2158,10.1904,10.2158,35000.0
2013-08-13 13:10:00,12.05,12.07,12.05,12.06,42000.0,10.2158,10.2328,10.2158,10.2243,42000.0
2013-08-13 13:20:00,12.06,12.1,12.05,12.1,57000.0,10.2243,10.2582,10.2158,10.2582,57000.0
2013-08-13 13:30:00,12.1,12.1,12.07,12.07,58000.0,10.2582,10.2582,10.2328,10.2328,58000.0
2013-08-13 13:40:00,12.06,12.08,12.05,12.08,39000.0,10.2243,10.2413,10.2158,10.2413,39000.0
2013-08-13 13:50:00,12.08,12.09,12.06,12.08,34000.0,10.2413,10.2498,10.2243,10.2413,34000.0
2013-08-13 14:00:00,12.07,12.11,12.07,12.11,49000.0,10.2328,10.2667,10.2328,10.2667,49000.0
2013-08-13 14:10:00,12.11,12.11,12.1,12.11,37000.0,10.2667,10.2667,10.2582,10.2667,37000.0
2013-08-13 14:20:00,12.11,12.13,12.1,12.13,63000.0,10.2667,10.2837,10.2582,10.2837,63000.0
2013-08-13 14:30:00,12.13,12.14,12.11,12.13,78000.0,10.2837,10.2921,10.2667,10.2837,78000.0
2013-08-13 14:40:00,12.13,12.15,12.12,12.14,112000.0,10.2837,10.3006,10.2752,10.2921,112000.0
2013-08-13 14:50:00,12.13,12.15,12.12,12.15,52000.0,10.2837,10.3006,10.2752,10.3006,52000.0
2013-08-13 15:00:00,12.15,12.15,12.13,12.13,67000.0,10.3006,10.3006,10.2837,10.2837,67000.0
2013-08-13 15:10:00,12.13,12.15,12.13,12.15,62000.0,10.2837,10.3006,10.2837,10.3006,62000.0
2013-08-13 15:20:00,12.15,12.17,12.14,12.17,101000.0,10.3006,10.3176,10.2921,10.3176,101000.0
2013-08-13 15:30:00,12.17,12.18,12.16,12.17,160000.0,10.3176,10.3261,10.3091,10.3176,160000.0
2013-08-13 15:40:00,12.17,12.18,12.16,12.18,162000.0,10.3176,10.3261,10.3091,10.3261,162000.0
2013-08-13 15:50:00,12.18,12.2,12.16,12.2,419000.0,10.3261,10.343,10.3091,10.343,419000.0
2013-08-14 09:30:00,12.15,12.16,12.04,12.12,49000.0,10.3006,10.3091,10.2074,10.2752,49000.0
2013-08-14 09:40:00,12.08,12.1,12.03,12.1,70000.0,10.2413,10.2582,10.1989,10.2582,70000.0
2013-08-14 09:50:00,12.1,12.1,12.08,12.1,13000.0,10.2582,10.2582,10.2413,10.2582,13000.0
2013-08-14 10:00:00,12.12,12.13,12.09,12.11,72000.0,10.2752,10.2837,10.2498,10.2667,72000.0
2013-08-14 10:10:00,12.11,12.12,12.07,12.12,37000.0,10.2667,10.2752,10.2328,10.2752,37000.0
2013-08-14 10:20:00,12.1,12.1,12.08,12.1,30000.0,10.2582,10.2582,10.2413,10.2582,30000.0
2013-08-14 10:30:00,12.1,12.11,12.06,12.07,53000.0,10.2582,10.2667,10.2243,10.2328,53000.0
2013-08-14 10:40:00,12.07,12.1,12.06,12.09,93000.0,10.2328,10.2582,10.2243,10.2498,93000.0
2013-08-14 10:50:00,12.07,12.11,12.07,12.09,28000.0,10.2328,10.2667,10.2328,10.2498,28000.0
2013-08-14 11:00:00,12.08,12.08,12.06,12.06,19000.0,10.2413,10.2413,10.2243,10.2243,19000.0
2013-08-14 11:10:00,12.06,12.06,12.03,12.03,14000.0,10.2243,10.2243,10.1989,10.1989,14000.0
2013-08-14 11:20:00,12.03,12.04,12.0,12.01,42000.0,10.1989,10.2074,10.1735,10.1819,42000.0
2013-08-14 11:30:00,12.02,12.02,12.01,12.01,18000.0,10.1904,10.1904,10.1819,10.1819,18000.0
2013-08-14 11:40:00,12.02,12.04,12.02,12.02,38000.0,10.1904,10.2074,10.1904,10.1904,38000.0
2013-08-14 11:50:00,12.03,12.03,12.02,12.02,16000.0,10.1989,10.1989,10.1904,10.1904,16000.0
2013-08-14 12:00:00,12.01,12.02,12.01,12.01,11000.0,10.1819,10.1904,10.1819,10.1819,11000.0
2013-08-14 12:10:00,12.0,12.02,12.0,12.0,19000.0,10.1735,10.1904,10.1735,10.1735,19000.0
2013-08-14 12:20:00,12.0,12.01,12.0,12.01,14000.0,10.1735,10.1819,10.1735,10.1819,14000.0
2013-08-14 12:30:00,12.02,12.03,12.01,12.01,26000.0,10.1904,10.1989,10.1819,10.1819,26000.0
2013-08-14 12:40:00,12.01,12.01,12.0,12.0,12000.0,10.1819,10.1819,10.1735,10.1735,12000.0
2013-08-14 12:50:00,12.0,12.0,12.0,12.0,22000.0,10.1735,10.1735,10.1735,10.1735,22000.0
2013-08-14 13:00:00,12.0,12.02,11.99,12.02,20000.0,10.1735,10.1904,10.165,10.1904,20000.0
2013-08-14 13:10:00,12.01,12.01,12.0,12.0,45000.0,10.1819,10.1819,10.1735,10.1735,45000.0
2013-08-14 13:20:00,12.0,12.0,11.99,11.99,30000.0,10.1735,10.1735,10.165,10.165,30000.0
2013-08-14 13:30:00,11.99,12.01,11.97,11.99,72000.0,10.165,10.1819,10.148,10.165,72000.0
2013-08-14 13:40:00,11.99,11.99,11.98,11.99,22000.0,10.165,10.165,10.1565,10.165,22000.0
2013-08-14 13:50:00,12.0,12.01,11.98,11.98,76000.0,10.1735,10.1819,10.1565,10.1565,76000.0
2013-08-14 14:00:00,11.98,12.0,11.98,12.0,21000.0,10.1565,10.1735,10.1565,10.1735,21000.0
2013-08-14 14:10:00,12.0,12.0,11.98,11.99,21000.0,10.1735,10.1735,10.1565,10.165,21000.0
2013-08-14 14:20:00,11.98,11.99,11.97,11.99,28000.0,10.1565,10.165,10.148,10.165,28000.0
2013-08-14 14:30:00,11.99,11.99,11.98,11.98,23000.0,10.165,10.165,10.1565,10.1565,23000.0
2013-08-14 14:40:00,11.98,12.0,11.98,12.0,78000.0,10.1565,10.1735,10.1565,10.1735,78000.0
2013-08-14 14:50:00,11.99,12.01,11.99,12.0,43000.0,10.165,10.1819,10.165,10.1735,43000.0
2013-08-14 15:00:00,12.01,12.03,12.0,12.02,51000.0,10.1819,10.1989,10.1735,10.1904,51000.0
2013-08-14 15:10:00,12.02,12.05,12.02,12.04,61000.0,10.1904,10.2158,10.1904,10.2074,61000.0
2013-08-14 15:20:00,12.04,12.06,12.03,12.05,50000.0,10.2074,10.2243,10.1989,10.2158,50000.0
2013-08-14 15:30:00,12.05,12.05,12.03,12.04,57000.0,10.2158,10.2158,10.1989,10.2074,57000.0
2013-08-14 15:40:00,12.04,12.05,12.03,12.05,102000.0,10.2074,10.2158,10.1989,10.2158,102000.0
2013-08-14 15:50:00,12.05,12.06,12.03,12.04,240000.0,10.2158,10.2243,10.1989,10.2074,240000.0
2013-08-15 09:30:00,11.92,12.1,11.88,11.9,63000.0,10.1281,10.2811,10.0941,10.1111,63000.0
2013-08-15 09:40:00,11.88,11.91,11.82,11.83,21000.0,10.0941,10.1196,10.0432,10.0517,21000.0
2013-08-15 09:50:00,11.83,11.84,11.72,11.74,127000.0,10.0517,10.0602,9.9582,9.9752,127000.0
2013-08-15 10:00:00,11.77,11.78,11.73,11.75,133000.0,10.0007,10.0092,9.9667,9.9837,133000.0
2013-08-15 10:10:00,11.75,11.77,11.72,11.77,169000.0,9.9837,10.0007,9.9582,10.0007,169000.0
2013-08-15 10:20:00,11.78,11.86,11.77,11.84,46000.0,10.0092,10.0771,10.0007,10.0602,46000.0
2013-08-15 10:30:00,11.83,11.87,11.83,11.85,43000.0,10.0517,10.0856,10.0517,10.0687,43000.0
2013-08-15 10:40:00,11.86,11.87,11.84,11.85,25000.0,10.0771,10.0856,10.0602,10.0687,25000.0
2013-08-15 10:50:00,11.85,11.86,11.84,11.84,22000.0,10.0687,10.0771,10.0602,10.0602,22000.0
2013-08-15 11:00:00,11.87,11.88,11.84,11.84,26000.0,10.0856,10.0941,10.0602,10.0602,26000.0
2013-08-15 11:10:00,11.85,11.86,11.83,11.86,41000.0,10.0687,10.0771,10.0517,10.0771,41000.0
2013-08-15 11:20:00,11.86,11.87,11.82,11.82,38000.0,10.0771,10.0856,10.0432,10.0432,38000.0
2013-08-15 11:30:00,11.83,11.84,11.83,11.84,21000.0,10.0517,10.0602,10.0517,10.0602,21000.0
2013-08-15 11:40:00,11.82,11.82,11.8,11.81,36000.0,10.0432,10.0432,10.0262,10.0347,36000.0
2013-08-15 11:50:00,11.81,11.81,11.78,11.79,32000.0,10.0347,10.0347,10.0092,10.0177,32000.0
2013-08-15 12:00:00,11.79,11.8,11.77,11.8,70000.0,10.0177,10.0262,10.0007,10.0262,70000.0
2013-08-15 12:10:00,11.8,11.81,11.79,11.81,29000.0,10.0262,10.0347,10.0177,10.0347,29000.0
2013-08-15 12:20:00,11.81,11.83,11.79,11.8,28000.0,10.0347,10.0517,10.0177,10.0262,28000.0
2013-08-15 12:30:00,11.8,11.81,11.78,11.78,69000.0,10.0262,10.0347,10.0092,10.0092,69000.0
2013-08-15 12:40:00,11.78,11.8,11.78,11.8,49000.0,10.0092,10.0262,10.0092,10.0262,49000.0
2013-08-15 12:50:00,11.78,11.8,11.78,11.78,38000.0,10.0092,10.0262,10.0092,10.0092,38000.0
2013-08-15 13:00:00,11.77,11.77,11.73,11.74,99000.0,10.0007,10.0007,9.9667,9.9752,99000.0
2013-08-15 13:10:00,11.74,11.74,11.71,11.72,83000.0,9.9752,9.9752,9.9497,9.9582,83000.0
2013-08-15 13:20:00,11.73,11.74,11.71,11.71,84000.0,9.9667,9.9752,9.9497,9.9497,84000.0
2013-08-15 13:30:00,11.7,11.74,11.7,11.74,31000.0,9.9412,9.9752,9.9412,9.9752,31000.0
2013-08-15 13:40:00,11.74,11.75,11.73,11.74,28000.0,9.9752,9.9837,9.9667,9.9752,28000.0
2013-08-15 13:50:00,11.74,11.74,11.7,11.72,189000.0,9.9752,9.9752,9.9412,9.9582,189000.0
2013-08-15 14:00:00,11.72,11.72,11.7,11.7,52000.0,9.9582,9.9582,9.9412,9.9412,52000.0
2013-08-15 14:10:00,11.7,11.7,11.66,11.7,121000.0,9.9412,9.9412,9.9072,9.9412,121000.0
2013-08-15 14:20:00,11.69,11.74,11.69,11.73,45000.0,9.9327,9.9752,9.9327,9.9667,45000.0
2013-08-15 14:30:00,11.73,11.75,11.72,11.73,45000.0,9.9667,9.9837,9.9582,9.9667,45000.0
2013-08-15 14:40:00,11.73,11.74,11.71,11.71,23000.0,9.9667,9.9752,9.9497,9.9497,23000.0
2013-08-15 14:50:00,11.71,11.73,11.71,11.73,64000.0,9.9497,9.9667,9.9497,9.9667,64000.0
2013-08-15 15:00:00,11.73,11.73,11.7,11.72,58000.0,9.9667,9.9667,9.9412,9.9582,58000.0
2013-08-15 15:10:00,11.72,11.72,11.7,11.71,95000.0,9.9582,9.9582,9.9412,9.9497,95000.0
2013-08-15 15:20:00,11.71,11.72,11.7,11.71,63000.0,9.9497,9.9582,9.9412,9.9497,63000.0
2013-08-15 15:30:00,11.71,11.72,11.7,11.71,131000.0,9.9497,9.9582,9.9412,9.9497,131000.0
2013-08-15 15:40:00,11.71,11.72,11.69,11.69,166000.0,9.9497,9.9582,9.9327,9.9327,166000.0
2013-08-15 15:50:00,11.69,11.71,11.67,11.68,367000.0,9.9327,9.9497,9.9157,9.9242,367000.0
2013-08-16 09:30:00,11.67,11.78,11.63,11.69,98000.0,9.9157,10.0092,9.8817,9.9327,98000.0
2013-08-16 09:40:00,11.69,11.75,11.68,11.75,69000.0,9.9327,9.9837,9.9242,9.9837,69000.0
2013-08-16 09:50:00,11.76,11.81,11.76,11.8,70000.0,9.9922,10.0347,9.9922,10.0262,70000.0
2013-08-16 10:00:00,11.8,11.81,11.71,11.8,113000.0,10.0262,10.0347,9.9497,10.0262,113000.0
2013-08-16 10:10:00,11.8,11.8,11.76,11.76,26000.0,10.0262,10.0262,9.9922,9.9922,26000.0
2013-08-16 10:20:00,11.77,11.82,11.77,11.79,129000.0,10.0007,10.0432,10.0007,10.0177,129000.0
2013-08-16 10:30:00,11.79,11.86,11.79,11.86,46000.0,10.0177,10.0771,10.0177,10.0771,46000.0
2013-08-16 10:40:00,11.85,11.85,11.83,11.85,43000.0,10.0687,10.0687,10.0517,10.0687,43000.0
2013-08-16 10:50:00,11.84,11.84,11.8,11.8,94000.0,10.0602,10.0602,10.0262,10.0262,94000.0
2013-08-16 11:00:00,11.8,11.82,11.8,11.8,108000.0,10.0262,10.0432,10.0262,10.0262,108000.0
2013-08-16 11:10:00,11.8,11.8,11.77,11.77,145000.0,10.0262,10.0262,10.0007,10.0007,145000.0
2013-08-16 11:20:00,11.77,11.77,11.71,11.76,34000.0,10.0007,10.0007,9.9497,9.9922,34000.0
2013-08-16 11:30:00,11.75,11.76,11.74,11.74,16000.0,9.9837,9.9922,9.9752,9.9752,16000.0
2013-08-16 11:40:00,11.77,11.78,11.76,11.77,79000.0,10.0007,10.0092,9.9922,10.0007,79000.0
2013-08-16 11:50:00,11.76,11.78,11.76,11.77,18000.0,9.9922,10.0092,9.9922,10.0007,18000.0
2013-08-16 12:00:00,11.77,11.79,11.77,11.77,29000.0,10.0007,10.0177,10.0007,10.0007,29000.0
2013-08-16 12:10:00,11.77,11.77,11.77,11.77,4000.0,10.0007,10.0007,10.0007,10.0007,4000.0
2013-08-16 12:20:00,11.77,11.77,11.74,11.74,43000.0,10.0007,10.0007,9.9752,9.9752,43000.0
2013-08-16 12:30:00,11.74,11.74,11.73,11.73,29000.0,9.9752,9.9752,9.9667,9.9667,29000.0
2013-08-16 12:40:00,11.73,11.73,11.71,11.72,51000.0,9.9667,9.9667,9.9497,9.9582,51000.0
2013-08-16 12:50:00,11.72,11.73,11.72,11.72,29000.0,9.9582,9.9667,9.9582,9.9582,29000.0
2013-08-16 13:00:00,11.72,11.72,11.7,11.7,49000.0,9.9582,9.9582,9.9412,9.9412,49000.0
2013-08-16 13:10:00,11.7,11.71,11.69,11.7,99000.0,9.9412,9.9497,9.9327,9.9412,99000.0
2013-08-16 13:20:00,11.7,11.73,11.68,11.72,107000.0,9.9412,9.9667,9.9242,9.9582,107000.0
2013-08-16 13:30:00,11.72,11.73,11.71,11.71,26000.0,9.9582,9.9667,9.9497,9.9497,26000.0
2013-08-16 13:40:00,11.71,11.71,11.69,11.71,38000.0,9.9497,9.9497,9.9327,9.9497,38000.0
2013-08-16 13:50:00,11.71,11.75,11.71,11.75,61000.0,9.9497,9.9837,9.9497,9.9837,61000.0
2013-08-16 14:00:00,11.75,11.77,11.73,11.73,65000.0,9.9837,10.0007,9.9667,9.9667,65000.0
2013-08-16 14:10:00,11.73,11.73,11.7,11.7,38000.0,9.9667,9.9667,9.9412,9.9412,38000.0
2013-08-16 14:20:00,11.7,11.72,11.7,11.71,38000.0,9.9412,9.9582,9.9412,9.9497,38000.0
2013-08-16 14:30:00,11.71,11.71,11.68,11.69,25000.0,9.9497,9.9497,9.9242,9.9327,25000.0
2013-08-16 14:40:00,11.69,11.73,11.69,11.73,64000.0,9.9327,9.9667,9.9327,9.9667,64000.0
2013-08-16 14:50:00,11.73,11.75,11.73,11.75,27000.0,9.9667,9.9837,9.9667,9.9837,27000.0
2013-08-16 15:00:00,11.74,11.74,11.72,11.74,28000.0,9.9752,9.9752,9.9582,9.9752,28000.0
2013-08-16 15:10:00,11.73,11.73,11.72,11.72,79000.0,9.9667,9.9667,9.9582,9.9582,79000.0
2013-08-16 15:20:00,11.72,11.74,11.71,11.72,68000.0,9.9582,9.9752,9.9497,9.9582,68000.0
2013-08-16 15:30:00,11.71,11.73,11.71,11.72,83000.0,9.9497,9.9667,9.9497,9.9582,83000.0
2013-08-16 15:40:00,11.73,11.73,11.71,11.72,125000.0,9.9667,9.9667,9.9497,9.9582,125000.0
2013-08-16 15:50:00,11.72,11.72,11.67,11.68,235000.0,9.9582,9.9582,9.9157,9.9242,235000.0
2013-08-19 09:30:00,11.63,11.78,11.63,11.74,81000.0,9.8817,10.0092,9.8817,9.9752,81000.0
2013-08-19 09:40:00,11.74,11.81,11.74,11.77,111000.0,9.9752,10.0347,9.9752,10.0007,111000.0
2013-08-19 09:50:00,11.77,11.79,11.74,11.77,72000.0,10.0007,10.0177,9.9752,10.0007,72000.0
2013-08-19 10:00:00,11.78,11.82,11.75,11.75,96000.0,10.0092,10.0432,9.9837,9.9837,96000.0
2013-08-19 10:10:00,11.75,11.77,11.73,11.75,57000.0,9.9837,10.0007,9.9667,9.9837,57000.0
2013-08-19 10:20:00,11.73,11.74,11.71,11.71,96000.0,9.9667,9.9752,9.9497,9.9497,96000.0
2013-08-19 10:30:00,11.72,11.77,11.72,11.77,41000.0,9.9582,10.0007,9.9582,10.0007,41000.0
2013-08-19 10:40:00,11.78,11.8,11.76,11.77,185000.0,10.0092,10.0262,9.9922,10.0007,185000.0
2013-08-19 10:50:00,11.77,11.79,11.76,11.76,36000.0,10.0007,10.0177,9.9922,9.9922,36000.0
2013-08-19 11:00:00,11.75,11.78,11.75,11.78,63000.0,9.9837,10.0092,9.9837,10.0092,63000.0
2013-08-19 11:10:00,11.78,11.8,11.78,11.8,62000.0,10.0092,10.0262,10.0092,10.0262,62000.0
2013-08-19 11:20:00,11.81,11.81,11.8,11.8,38000.0,10.0347,10.0347,10.0262,10.0262,38000.0
2013-08-19 11:30:00,11.8,11.81,11.78,11.8,39000.0,10.0262,10.0347,10.0092,10.0262,39000.0
2013-08-19 11:40:00,11.81,11.81,11.79,11.79,25000.0,10.0347,10.0347,10.0177,10.0177,25000.0
2013-08-19 11:50:00,11.78,11.79,11.78,11.78,11000.0,10.0092,10.0177,10.0092,10.0092,11000.0
2013-08-19 12:00:00,11.79,11.8,11.79,11.79,22000.0,10.0177,10.0262,10.0177,10.0177,22000.0
2013-08-19 12:10:00,11.8,11.82,11.8,11.81,40000.0,10.0262,10.0432,10.0262,10.0347,40000.0
2013-08-19 12:20:00,11.81,11.82,11.81,11.82,20000.0,10.0347,10.0432,10.0347,10.0432,20000.0
2013-08-19 12:30:00,11.81,11.81,11.79,11.79,21000.0,10.0347,10.0347,10.0177,10.0177,21000.0
2013-08-19 12:40:00,11.79,11.82,11.78,11.82,153000.0,10.0177,10.0432,10.0092,10.0432,153000.0
2013-08-19 12:50:00,11.82,11.83,11.82,11.82,37000.0,10.0432,10.0517,10.0432,10.0432,37000.0
2013-08-19 13:00:00,11.82,11.83,11.82,11.83,35000.0,10.0432,10.0517,10.0432,10.0517,35000.0
2013-08-19 13:10:00,11.82,11.82,11.81,11.81,20000.0,10.0432,10.0432,10.0347,10.0347,20000.0
2013-08-19 13:20:00,11.8,11.81,11.78,11.78,24000.0,10.0262,10.0347,10.0092,10.0092,24000.0
2013-08-19 13:30:00,11.78,11.79,11.77,11.79,46000.0,10.0092,10.0177,10.0007,10.0177,46000.0
2013-08-19 13:40:00,11.78,11.79,11.77,11.79,46000.0,10.0092,10.0177,10.0007,10.0177,46000.0
2013-08-19 13:50:00,11.79,11.82,11.79,11.82,25000.0,10.0177,10.0432,10.0177,10.0432,25000.0
2013-08-19 14:00:00,11.82,11.82,11.8,11.82,51000.0,10.0432,10.0432,10.0262,10.0432,51000.0
2013-08-19 14:10:00,11.82,11.82,11.81,11.81,37000.0,10.0432,10.0432,10.0347,10.0347,37000.0
2013-08-19 14:20:00,11.82,11.82,11.8,11.82,146000.0,10.0432,10.0432,10.0262,10.0432,146000.0
2013-08-19 14:30:00,11.82,11.83,11.79,11.79,150000.0,10.0432,10.0517,10.0177,10.0177,150000.0
2013-08-19 14:40:00,11.79,11.79,11.77,11.79,63000.0,10.0177,10.0177,10.0007,10.0177,63000.0
2013-08-19 14:50:00,11.79,11.81,11.79,11.81,57000.0,10.0177,10.0347,10.0177,10.0347,57000.0
2013-08-19 15:00:00,11.8,11.81,11.76,11.77,51000.0,10.0262,10.0347,9.9922,10.0007,51000.0
2013-08-19 15:10:00,11.76,11.79,11.76,11.78,71000.0,9.9922,10.0177,9.9922,10.0092,71000.0
2013-08-19 15:20:00,11.78,11.79,11.76,11.77,81000.0,10.0092,10.0177,9.9922,10.0007,81000.0
2013-08-19 15:30:00,11.76,11.77,11.76,11.76,73000.0,9.9922,10.0007,9.9922,9.9922,73000.0
2013-08-19 15:40:00,11.76,11.77,11.75,11.76,106000.0,9.9922,10.0007,9.9837,9.9922,106000.0
2013-08-19 15:50:00,11.76,11.8,11.76,11.77,535000.0,9.9922,10.0262,9.9922,10.0007,535000.0
2013-08-20 09:30:00,11.77,11.82,11.75,11.8,218000.0,10.0007,10.0432,9.9837,10.0262,218000.0
2013-08-20 09:40:00,11.78,11.8,11.78,11.78,7000.0,10.0092,10.0262,10.0092,10.0092,7000.0
2013-08-20 09:50:00,11.8,11.82,11.78,11.82,44000.0,10.0262,10.0432,10.0092,10.0432,44000.0
2013-08-20 10:00:00,11.82,11.83,11.8,11.83,22000.0,10.0432,10.0517,10.0262,10.0517,22000.0
2013-08-20 10:10:00,11.83,11.83,11.79,11.8,27000.0,10.0517,10.0517,10.0177,10.0262,27000.0
2013-08-20 10:20:00,11.82,11.89,11.82,11.87,119000.0,10.0432,10.1026,10.0432,10.0856,119000.0
2013-08-20 10:30:00,11.87,11.92,11.85,11.92,67000.0,10.0856,10.1281,10.0687,10.1281,67000.0
2013-08-20 10:40:00,11.9,11.92,11.88,11.92,55000.0,10.1111,10.1281,10.0941,10.1281,55000.0
2013-08-20 10:50:00,11.92,11.92,11.91,11.92,38000.0,10.1281,10.1281,10.1196,10.1281,38000.0
2013-08-20 11:00:00,11.92,11.95,11.91,11.94,32000.0,10.1281,10.1536,10.1196,10.1451,32000.0
2013-08-20 11:10:00,11.94,11.95,11.92,11.94,38000.0,10.1451,10.1536,10.1281,10.1451,38000.0
2013-08-20 11:20:00,11.94,11.94,11.91,11.93,48000.0,10.1451,10.1451,10.1196,10.1366,48000.0
2013-08-20 11:30:00,11.92,11.93,11.9,11.9,28000.0,10.1281,10.1366,10.1111,10.1111,28000.0
2013-08-20 11:40:00,11.9,11.93,11.89,11.92,61000.0,10.1111,10.1366,10.1026,10.1281,61000.0
2013-08-20 11:50:00,11.92,11.94,11.92,11.94,53000.0,10.1281,10.1451,10.1281,10.1451,53000.0
2013-08-20 12:00:00,11.94,11.97,11.94,11.95,48000.0,10.1451,10.1706,10.1451,10.1536,48000.0
2013-08-20 12:10:00,11.95,11.95,11.94,11.94,39000.0,10.1536,10.1536,10.1451,10.1451,39000.0
2013-08-20 12:20:00,11.94,11.94,11.92,11.92,33000.0,10.1451,10.1451,10.1281,10.1281,33000.0
2013-08-20 12:30:00,11.92,11.92,11.9,11.91,64000.0,10.1281,10.1281,10.1111,10.1196,64000.0
2013-08-20 12:40:00,11.91,11.94,11.91,11.94,33000.0,10.1196,10.1451,10.1196,10.1451,33000.0
2013-08-20 12:50:00,11.94,11.96,11.93,11.96,50000.0,10.1451,10.1621,10.1366,10.1621,50000.0
2013-08-20 13:00:00,11.96,11.97,11.96,11.97,49000.0,10.1621,10.1706,10.1621,10.1706,49000.0
2013-08-20 13:10:00,11.98,12.0,11.98,11.98,26000.0,10.1791,10.1961,10.1791,10.1791,26000.0
2013-08-20 13:20:00,11.99,12.0,11.98,12.0,54000.0,10.1876,10.1961,10.1791,10.1961,54000.0
2013-08-20 13:30:00,12.0,12.01,11.98,12.01,59000.0,10.1961,10.2046,10.1791,10.2046,59000.0
2013-08-20 13:40:00,12.0,12.01,11.98,12.01,63000.0,10.1961,10.2046,10.1791,10.2046,63000.0
2013-08-20 13:50:00,12.01,12.02,12.0,12.0,45000.0,10.2046,10.2131,10.1961,10.1961,45000.0
2013-08-20 14:00:00,12.01,12.03,12.01,12.03,49000.0,10.2046,10.2216,10.2046,10.2216,49000.0
2013-08-20 14:10:00,12.03,12.03,12.01,12.02,55000.0,10.2216,10.2216,10.2046,10.2131,55000.0
2013-08-20 14:20:00,12.02,12.02,11.99,12.0,105000.0,10.2131,10.2131,10.1876,10.1961,105000.0
2013-08-20 14:30:00,12.0,12.01,11.97,11.98,78000.0,10.1961,10.2046,10.1706,10.1791,78000.0
2013-08-20 14:40:00,11.98,12.02,11.98,12.02,136000.0,10.1791,10.2131,10.1791,10.2131,136000.0
2013-08-20 14:50:00,12.02,12.04,12.01,12.02,115000.0,10.2131,10.2301,10.2046,10.2131,115000.0
2013-08-20 15:00:00,12.02,12.04,12.0,12.03,49000.0,10.2131,10.2301,10.1961,10.2216,49000.0
2013-08-20 15:10:00,12.03,12.03,12.02,12.02,102000.0,10.2216,10.2216,10.2131,10.2131,102000.0
2013-08-20 15:20:00,12.03,12.03,12.01,12.02,100000.0,10.2216,10.2216,10.2046,10.2131,100000.0
2013-08-20 15:30:00,12.03,12.03,12.01,12.03,106000.0,10.2216,10.2216,10.2046,10.2216,106000.0
2013-08-20 15:40:00,12.03,12.03,12.0,12.02,172000.0,10.2216,10.2216,10.1961,10.2131,172000.0
2013-08-20 15:50:00,12.02,12.04,12.01,12.04,568000.0,10.2131,10.2301,10.2046,10.2301,568000.0
2013-08-21 09:30:00,12.0,12.04,11.97,12.04,47000.0,10.1961,10.2301,10.1706,10.2301,47000.0
2013-08-21 09:40:00,11.99,12.03,11.98,12.01,22000.0,10.1876,10.2216,10.1791,10.2046,22000.0
2013-08-21 09:50:00,12.01,12.01,11.91,11.93,120000.0,10.2046,10.2046,10.1196,10.1366,120000.0
2013-08-21 10:00:00,11.9,11.98,11.9,11.94,88000.0,10.1111,10.1791,10.1111,10.1451,88000.0
2013-08-21 10:10:00,11.95,11.95,11.9,11.95,101000.0,10.1536,10.1536,10.1111,10.1536,101000.0
2013-08-21 10:20:00,11.95,11.99,11.95,11.97,83000.0,10.1536,10.1876,10.1536,10.1706,83000.0
2013-08-21 10:30:00,11.95,11.99,11.95,11.97,66000.0,10.1536,10.1876,10.1536,10.1706,66000.0
2013-08-21 10:40:00,11.98,11.99,11.96,11.96,114000.0,10.1791,10.1876,10.1621,10.1621,114000.0
2013-08-21 10:50:00,11.95,11.96,11.92,11.93,77000.0,10.1536,10.1621,10.1281,10.1366,77000.0
2013-08-21 11:00:00,11.93,11.95,11.93,11.94,77000.0,10.1366,10.1536,10.1366,10.1451,77000.0
2013-08-21 11:10:00,11.94,11.96,11.93,11.94,503000.0,10.1451,10.1621,10.1366,10.1451,503000.0
2013-08-21 11:20:00,11.94,11.94,11.91,11.92,26000.0,10.1451,10.1451,10.1196,10.1281,26000.0
2013-08-21 11:30:00,11.91,11.91,11.88,11.88,51000.0,10.1196,10.1196,10.0941,10.0941,51000.0
2013-08-21 11:40:00,11.87,11.88,11.84,11.85,92000.0,10.0856,10.0941,10.0602,10.0687,92000.0
2013-08-21 11:50:00,11.84,11.85,11.83,11.85,43000.0,10.0602,10.0687,10.0517,10.0687,43000.0
2013-08-21 12:00:00,11.85,11.91,11.84,11.9,42000.0,10.0687,10.1196,10.0602,10.1111,42000.0
2013-08-21 12:10:00,11.9,11.91,11.87,11.88,57000.0,10.1111,10.1196,10.0856,10.0941,57000.0
2013-08-21 12:20:00,11.88,11.91,11.88,11.91,17000.0,10.0941,10.1196,10.0941,10.1196,17000.0
2013-08-21 12:30:00,11.91,11.91,11.84,11.85,63000.0,10.1196,10.1196,10.0602,10.0687,63000.0
2013-08-21 12:40:00,11.85,11.87,11.84,11.85,78000.0,10.0687,10.0856,10.0602,10.0687,78000.0
2013-08-21 12:50:00,11.83,11.88,11.83,11.86,81000.0,10.0517,10.0941,10.0517,10.0771,81000.0
2013-08-21 13:00:00,11.87,11.88,11.85,11.85,40000.0,10.0856,10.0941,10.0687,10.0687,40000.0
2013-08-21 13:10:00,11.86,11.88,11.85,11.87,56000.0,10.0771,10.0941,10.0687,10.0856,56000.0
2013-08-21 13:20:00,11.88,11.88,11.84,11.85,37000.0,10.0941,10.0941,10.0602,10.0687,37000.0
2013-08-21 13:30:00,11.85,11.88,11.84,11.86,93000.0,10.0687,10.0941,10.0602,10.0771,93000.0
2013-08-21 13:40:00,11.87,11.9,11.87,11.88,55000.0,10.0856,10.1111,10.0856,10.0941,55000.0
2013-08-21 13:50:00,11.88,11.88,11.86,11.87,69000.0,10.0941,10.0941,10.0771,10.0856,69000.0
2013-08-21 14:00:00,11.87,11.88,11.78,11.84,143000.0,10.0856,10.0941,10.0092,10.0602,143000.0
2013-08-21 14:10:00,11.84,11.86,11.79,11.81,182000.0,10.0602,10.0771,10.0177,10.0347,182000.0
2013-08-21 14:20:00,11.81,11.85,11.79,11.85,60000.0,10.0347,10.0687,10.0177,10.0687,60000.0
2013-08-21 14:30:00,11.85,11.92,11.85,11.89,140000.0,10.0687,10.1281,10.0687,10.1026,140000.0
2013-08-21 14:40:00,11.9,11.93,11.9,11.92,92000.0,10.1111,10.1366,10.1111,10.1281,92000.0
2013-08-21 14:50:00,11.92,11.95,11.9,11.93,126000.0,10.1281,10.1536,10.1111,10.1366,126000.0
2013-08-21 15:00:00,11.93,11.94,11.9,11.91,69000.0,10.1366,10.1451,10.1111,10.1196,69000.0
2013-08-21 15:10:00,11.91,11.94,11.9,11.92,104000.0,10.1196,10.1451,10.1111,10.1281,104000.0
2013-08-21 15:20:00,11.91,11.92,11.89,11.9,95000.0,10.1196,10.1281,10.1026,10.1111,95000.0
2013-08-21 15:30:00,11.9,11.92,11.87,11.87,173000.0,10.1111,10.1281,10.0856,10.0856,173000.0
2013-08-21 15:40:00,11.89,11.89,11.86,11.87,147000.0,10.1026,10.1026,10.0771,10.0856,147000.0
2013-08-21 15:50:00,11.86,11.86,11.82,11.82,408000.0,10.0771,10.0771,10.0432,10.0432,408000.0
2013-08-22 09:30:00,11.82,11.9,11.77,11.86,70000.0,10.0432,10.1111,10.0007,10.0771,70000.0
2013-08-22 09:40:00,11.88,11.93,11.87,11.88,66000.0,10.0941,10.1366,10.0856,10.0941,66000.0
2013-08-22 09:50:00,11.88,11.89,11.85,11.88,59000.0,10.0941,10.1026,10.0687,10.0941,59000.0
2013-08-22 10:00:00,11.89,11.89,11.83,11.85,15000.0,10.1026,10.1026,10.0517,10.0687,15000.0
2013-08-22 10:10:00,11.85,11.94,11.83,11.94,54000.0,10.0687,10.1451,10.0517,10.1451,54000.0
2013-08-22 10:20:00,11.96,11.97,11.95,11.95,24000.0,10.1621,10.1706,10.1536,10.1536,24000.0
2013-08-22 10:30:00,11.97,11.98,11.95,11.97,58000.0,10.1706,10.1791,10.1536,10.1706,58000.0
2013-08-22 10:40:00,11.97,12.03,11.97,12.03,87000.0,10.1706,10.2216,10.1706,10.2216,87000.0
2013-08-22 10:50:00,12.02,12.02,12.0,12.01,66000.0,10.2131,10.2131,10.1961,10.2046,66000.0
2013-08-22 11:00:00,12.02,12.06,12.02,12.04,116000.0,10.2131,10.2471,10.2131,10.2301,116000.0
2013-08-22 11:10:00,12.04,12.05,12.03,12.03,85000.0,10.2301,10.2386,10.2216,10.2216,85000.0
2013-08-22 11:20:00,12.04,12.04,11.99,11.99,36000.0,10.2301,10.2301,10.1876,10.1876,36000.0
2013-08-22 11:30:00,11.99,12.06,11.99,12.05,126000.0,10.1876,10.2471,10.1876,10.2386,126000.0
2013-08-22 11:40:00,12.04,12.08,12.04,12.08,88000.0,10.2301,10.2641,10.2301,10.2641,88000.0
2013-08-22 11:50:00,12.09,12.09,12.05,12.06,60000.0,10.2726,10.2726,10.2386,10.2471,60000.0
2013-08-22 12:00:00,12.07,12.08,12.05,12.06,50000.0,10.2556,10.2641,10.2386,10.2471,50000.0
2013-08-22 12:10:00,12.05,12.06,12.05,12.05,6000.0,10.2386,10.2471,10.2386,10.2386,6000.0
2013-08-22 12:20:00,12.06,12.07,12.05,12.07,5000.0,10.2471,10.2556,10.2386,10.2556,5000.0
2013-08-22 12:30:00,12.05,12.07,12.05,12.07,2000.0,10.2386,10.2556,10.2386,10.2556,2000.0
2013-08-22 12:40:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 12:50:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:00:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:10:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:20:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:30:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:40:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 13:50:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:00:00,12.07,12.07,12.07,12.07,2000.0,10.2556,10.2556,10.2556,10.2556,2000.0
2013-08-22 14:10:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:20:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:30:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:40:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 14:50:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 15:00:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 15:10:00,12.07,12.07,12.07,12.07,0.0,10.2556,10.2556,10.2556,10.2556,0.0
2013-08-22 15:20:00,12.01,12.07,12.01,12.05,75000.0,10.2046,10.2556,10.2046,10.2386,75000.0
2013-08-22 15:30:00,12.05,12.1,12.04,12.09,466000.0,10.2386,10.2811,10.2301,10.2726,466000.0
2013-08-22 15:40:00,12.09,12.15,12.08,12.14,490000.0,10.2726,10.3236,10.2641,10.3151,490000.0
2013-08-22 15:50:00,12.13,12.15,12.11,12.13,657000.0,10.3066,10.3236,10.2896,10.3066,657000.0
2013-08-23 09:30:00,12.1,12.14,12.06,12.14,69000.0,10.2811,10.3151,10.2471,10.3151,69000.0
2013-08-23 09:40:00,12.14,12.17,12.13,12.17,42000.0,10.3151,10.3405,10.3066,10.3405,42000.0
2013-08-23 09:50:00,12.15,12.16,12.1,12.14,61000.0,10.3236,10.3321,10.2811,10.3151,61000.0
2013-08-23 10:00:00,12.13,12.14,12.06,12.1,136000.0,10.3066,10.3151,10.2471,10.2811,136000.0
2013-08-23 10:10:00,12.1,12.14,12.08,12.12,94000.0,10.2811,10.3151,10.2641,10.2981,94000.0
2013-08-23 10:20:00,12.12,12.13,12.06,12.09,74000.0,10.2981,10.3066,10.2471,10.2726,74000.0
2013-08-23 10:30:00,12.09,12.12,12.09,12.11,47000.0,10.2726,10.2981,10.2726,10.2896,47000.0
2013-08-23 10:40:00,12.11,12.13,12.09,12.11,62000.0,10.2896,10.3066,10.2726,10.2896,62000.0
2013-08-23 10:50:00,12.11,12.17,12.11,12.13,57000.0,10.2896,10.3405,10.2896,10.3066,57000.0
2013-08-23 11:00:00,12.14,12.14,12.08,12.08,27000.0,10.3151,10.3151,10.2641,10.2641,27000.0
2013-08-23 11:10:00,12.08,12.1,12.07,12.08,43000.0,10.2641,10.2811,10.2556,10.2641,43000.0
2013-08-23 11:20:00,12.07,12.1,12.05,12.1,22000.0,10.2556,10.2811,10.2386,10.2811,22000.0
2013-08-23 11:30:00,12.1,12.2,12.1,12.2,294000.0,10.2811,10.366,10.2811,10.366,294000.0
2013-08-23 11:40:00,12.2,12.22,12.19,12.19,107000.0,10.366,10.383,10.3575,10.3575,107000.0
2013-08-23 11:50:00,12.18,12.2,12.15,12.16,75000.0,10.349,10.366,10.3236,10.3321,75000.0
2013-08-23 12:00:00,12.16,12.17,12.14,12.14,65000.0,10.3321,10.3405,10.3151,10.3151,65000.0
2013-08-23 12:10:00,12.13,12.16,12.13,12.15,41000.0,10.3066,10.3321,10.3066,10.3236,41000.0
2013-08-23 12:20:00,12.14,12.16,12.14,12.16,22000.0,10.3151,10.3321,10.3151,10.3321,22000.0
2013-08-23 12:30:00,12.15,12.18,12.14,12.17,67000.0,10.3236,10.349,10.3151,10.3405,67000.0
2013-08-23 12:40:00,12.15,12.17,12.14,12.17,40000.0,10.3236,10.3405,10.3151,10.3405,40000.0
2013-08-23 12:50:00,12.16,12.17,12.14,12.15,58000.0,10.3321,10.3405,10.3151,10.3236,58000.0
2013-08-23 13:00:00,12.15,12.17,12.15,12.15,97000.0,10.3236,10.3405,10.3236,10.3236,97000.0
2013-08-23 13:10:00,12.15,12.16,12.14,12.16,111000.0,10.3236,10.3321,10.3151,10.3321,111000.0
2013-08-23 13:20:00,12.14,12.14,12.1,12.11,40000.0,10.3151,10.3151,10.2811,10.2896,40000.0
2013-08-23 13:30:00,12.1,12.11,12.1,12.11,39000.0,10.2811,10.2896,10.2811,10.2896,39000.0
2013-08-23 13:40:00,12.1,12.11,12.08,12.09,25000.0,10.2811,10.2896,10.2641,10.2726,25000.0
2013-08-23 13:50:00,12.11,12.11,12.08,12.08,10000.0,10.2896,10.2896,10.2641,10.2641,10000.0
2013-08-23 14:00:00,12.08,12.09,12.07,12.08,18000.0,10.2641,10.2726,10.2556,10.2641,18000.0
2013-08-23 14:10:00,12.08,12.1,12.08,12.08,23000.0,10.2641,10.2811,10.2641,10.2641,23000.0
2013-08-23 14:20:00,12.08,12.09,12.07,12.08,29000.0,10.2641,10.2726,10.2556,10.2641,29000.0
2013-08-23 14:30:00,12.08,12.1,12.08,12.09,85000.0,10.2641,10.2811,10.2641,10.2726,85000.0
2013-08-23 14:40:00,12.08,12.09,12.07,12.09,37000.0,10.2641,10.2726,10.2556,10.2726,37000.0
2013-08-23 14:50:00,12.09,12.09,12.08,12.08,70000.0,10.2726,10.2726,10.2641,10.2641,70000.0
2013-08-23 15:00:00,12.08,12.09,12.08,12.09,53000.0,10.2641,10.2726,10.2641,10.2726,53000.0
2013-08-23 15:10:00,12.08,12.1,12.08,12.1,71000.0,10.2641,10.2811,10.2641,10.2811,71000.0
2013-08-23 15:20:00,12.1,12.11,12.1,12.11,50000.0,10.2811,10.2896,10.2811,10.2896,50000.0
2013-08-23 15:30:00,12.11,12.12,12.11,12.11,105000.0,10.2896,10.2981,10.2896,10.2896,105000.0
2013-08-23 15:40:00,12.11,12.13,12.11,12.12,133000.0,10.2896,10.3066,10.2896,10.2981,133000.0
2013-08-23 15:50:00,12.12,12.12,12.1,12.1,353000.0,10.2981,10.2981,10.2811,10.2811,353000.0
2013-08-26 09:30:00,12.14,12.19,12.08,12.13,48000.0,10.3151,10.3575,10.2641,10.3066,48000.0
2013-08-26 09:40:00,12.15,12.15,12.1,12.1,9000.0,10.3236,10.3236,10.2811,10.2811,9000.0
2013-08-26 09:50:00,12.11,12.11,12.05,12.07,16000.0,10.2896,10.2896,10.2386,10.2556,16000.0
2013-08-26 10:00:00,12.05,12.14,12.05,12.13,43000.0,10.2386,10.3151,10.2386,10.3066,43000.0
2013-08-26 10:10:00,12.13,12.16,12.13,12.14,30000.0,10.3066,10.3321,10.3066,10.3151,30000.0
2013-08-26 10:20:00,12.15,12.17,12.15,12.15,15000.0,10.3236,10.3405,10.3236,10.3236,15000.0
2013-08-26 10:30:00,12.15,12.17,12.15,12.16,26000.0,10.3236,10.3405,10.3236,10.3321,26000.0
2013-08-26 10:40:00,12.17,12.19,12.17,12.18,14000.0,10.3405,10.3575,10.3405,10.349,14000.0
2013-08-26 10:50:00,12.18,12.2,12.18,12.18,11000.0,10.349,10.366,10.349,10.349,11000.0
2013-08-26 11:00:00,12.18,12.2,12.15,12.15,75000.0,10.349,10.366,10.3236,10.3236,75000.0
2013-08-26 11:10:00,12.15,12.17,12.13,12.16,49000.0,10.3236,10.3405,10.3066,10.3321,49000.0
2013-08-26 11:20:00,12.17,12.18,12.14,12.18,109000.0,10.3405,10.349,10.3151,10.349,109000.0
2013-08-26 11:30:00,12.18,12.2,12.17,12.18,26000.0,10.349,10.366,10.3405,10.349,26000.0
2013-08-26 11:40:00,12.19,12.19,12.16,12.16,16000.0,10.3575,10.3575,10.3321,10.3321,16000.0
2013-08-26 11:50:00,12.17,12.18,12.16,12.18,41000.0,10.3405,10.349,10.3321,10.349,41000.0
2013-08-26 12:00:00,12.17,12.17,12.13,12.14,32000.0,10.3405,10.3405,10.3066,10.3151,32000.0
2013-08-26 12:10:00,12.14,12.17,12.14,12.17,24000.0,10.3151,10.3405,10.3151,10.3405,24000.0
2013-08-26 12:20:00,12.17,12.19,12.17,12.18,30000.0,10.3405,10.3575,10.3405,10.349,30000.0
2013-08-26 12:30:00,12.19,12.19,12.17,12.17,46000.0,10.3575,10.3575,10.3405,10.3405,46000.0
2013-08-26 12:40:00,12.18,12.19,12.17,12.18,30000.0,10.349,10.3575,10.3405,10.349,30000.0
2013-08-26 12:50:00,12.17,12.19,12.17,12.19,28000.0,10.3405,10.3575,10.3405,10.3575,28000.0
2013-08-26 13:00:00,12.19,12.21,12.18,12.19,101000.0,10.3575,10.3745,10.349,10.3575,101000.0
2013-08-26 13:10:00,12.19,12.19,12.18,12.18,22000.0,10.3575,10.3575,10.349,10.349,22000.0
2013-08-26 13:20:00,12.18,12.2,12.18,12.19,28000.0,10.349,10.366,10.349,10.3575,28000.0
2013-08-26 13:30:00,12.19,12.2,12.18,12.2,21000.0,10.3575,10.366,10.349,10.366,21000.0
2013-08-26 13:40:00,12.2,12.21,12.19,12.21,53000.0,10.366,10.3745,10.3575,10.3745,53000.0
2013-08-26 13:50:00,12.2,12.22,12.2,12.21,21000.0,10.366,10.383,10.366,10.3745,21000.0
2013-08-26 14:00:00,12.22,12.22,12.2,12.2,28000.0,10.383,10.383,10.366,10.366,28000.0
2013-08-26 14:10:00,12.2,12.2,12.18,12.18,39000.0,10.366,10.366,10.349,10.349,39000.0
2013-08-26 14:20:00,12.19,12.22,12.19,12.22,36000.0,10.3575,10.383,10.3575,10.383,36000.0
2013-08-26 14:30:00,12.21,12.21,12.18,12.18,26000.0,10.3745,10.3745,10.349,10.349,26000.0
2013-08-26 14:40:00,12.19,12.19,12.18,12.19,32000.0,10.3575,10.3575,10.349,10.3575,32000.0
2013-08-26 14:50:00,12.19,12.22,12.18,12.22,51000.0,10.3575,10.383,10.349,10.383,51000.0
2013-08-26 15:00:00,12.22,12.22,12.2,12.21,61000.0,10.383,10.383,10.366,10.3745,61000.0
2013-08-26 15:10:00,12.21,12.21,12.16,12.17,79000.0,10.3745,10.3745,10.3321,10.3405,79000.0
2013-08-26 15:20:00,12.17,12.17,12.11,12.15,150000.0,10.3405,10.3405,10.2896,10.3236,150000.0
2013-08-26 15:30:00,12.16,12.18,12.15,12.17,123000.0,10.3321,10.349,10.3236,10.3405,123000.0
2013-08-26 15:40:00,12.17,12.18,12.15,12.17,89000.0,10.3405,10.349,10.3236,10.3405,89000.0
2013-08-26 15:50:00,12.16,12.17,12.14,12.15,147000.0,10.3321,10.3405,10.3151,10.3236,147000.0
2013-08-27 09:30:00,12.0,12.08,12.0,12.01,63000.0,10.1961,10.2641,10.1961,10.2046,63000.0
2013-08-27 09:40:00,12.01,12.05,12.0,12.03,56000.0,10.2046,10.2386,10.1961,10.2216,56000.0
2013-08-27 09:50:00,12.04,12.08,12.04,12.06,57000.0,10.2301,10.2641,10.2301,10.2471,57000.0
2013-08-27 10:00:00,12.07,12.07,12.03,12.04,73000.0,10.2556,10.2556,10.2216,10.2301,73000.0
2013-08-27 10:10:00,12.05,12.12,12.05,12.05,95000.0,10.2386,10.2981,10.2386,10.2386,95000.0
2013-08-27 10:20:00,12.05,12.06,12.04,12.05,142000.0,10.2386,10.2471,10.2301,10.2386,142000.0
2013-08-27 10:30:00,12.06,12.09,12.04,12.08,52000.0,10.2471,10.2726,10.2301,10.2641,52000.0
2013-08-27 10:40:00,12.09,12.09,12.03,12.05,67000.0,10.2726,10.2726,10.2216,10.2386,67000.0
2013-08-27 10:50:00,12.05,12.08,12.03,12.08,80000.0,10.2386,10.2641,10.2216,10.2641,80000.0
2013-08-27 11:00:00,12.09,12.09,12.03,12.06,56000.0,10.2726,10.2726,10.2216,10.2471,56000.0
2013-08-27 11:10:00,12.07,12.11,12.06,12.1,61000.0,10.2556,10.2896,10.2471,10.2811,61000.0
2013-08-27 11:20:00,12.11,12.13,12.1,12.11,146000.0,10.2896,10.3066,10.2811,10.2896,146000.0
2013-08-27 11:30:00,12.12,12.12,12.08,12.08,54000.0,10.2981,10.2981,10.2641,10.2641,54000.0
2013-08-27 11:40:00,12.08,12.09,12.04,12.04,27000.0,10.2641,10.2726,10.2301,10.2301,27000.0
2013-08-27 11:50:00,12.05,12.06,12.03,12.06,75000.0,10.2386,10.2471,10.2216,10.2471,75000.0
2013-08-27 12:00:00,12.05,12.06,12.03,12.03,33000.0,10.2386,10.2471,10.2216,10.2216,33000.0
2013-08-27 12:10:00,12.05,12.06,12.04,12.04,80000.0,10.2386,10.2471,10.2301,10.2301,80000.0
2013-08-27 12:20:00,12.04,12.06,12.03,12.06,41000.0,10.2301,10.2471,10.2216,10.2471,41000.0
2013-08-27 12:30:00,12.05,12.06,12.03,12.05,38000.0,10.2386,10.2471,10.2216,10.2386,38000.0
2013-08-27 12:40:00,12.03,12.05,12.03,12.04,31000.0,10.2216,10.2386,10.2216,10.2301,31000.0
2013-08-27 12:50:00,12.04,12.05,12.04,12.04,32000.0,10.2301,10.2386,10.2301,10.2301,32000.0
2013-08-27 13:00:00,12.04,12.05,12.04,12.05,17000.0,10.2301,10.2386,10.2301,10.2386,17000.0
2013-08-27 13:10:00,12.05,12.05,12.03,12.03,56000.0,10.2386,10.2386,10.2216,10.2216,56000.0
2013-08-27 13:20:00,12.02,12.03,11.99,12.0,73000.0,10.2131,10.2216,10.1876,10.1961,73000.0
2013-08-27 13:30:00,12.01,12.04,12.01,12.03,39000.0,10.2046,10.2301,10.2046,10.2216,39000.0
2013-08-27 13:40:00,12.02,12.06,12.02,12.05,41000.0,10.2131,10.2471,10.2131,10.2386,41000.0
2013-08-27 13:50:00,12.05,12.06,12.03,12.03,94000.0,10.2386,10.2471,10.2216,10.2216,94000.0
2013-08-27 14:00:00,12.02,12.02,12.0,12.0,18000.0,10.2131,10.2131,10.1961,10.1961,18000.0
2013-08-27 14:10:00,11.99,12.01,11.97,12.0,67000.0,10.1876,10.2046,10.1706,10.1961,67000.0
2013-08-27 14:20:00,12.0,12.03,11.97,11.99,28000.0,10.1961,10.2216,10.1706,10.1876,28000.0
2013-08-27 14:30:00,11.99,12.0,11.99,12.0,51000.0,10.1876,10.1961,10.1876,10.1961,51000.0
2013-08-27 14:40:00,12.0,12.05,12.0,12.03,55000.0,10.1961,10.2386,10.1961,10.2216,55000.0
2013-08-27 14:50:00,12.02,12.04,12.02,12.02,44000.0,10.2131,10.2301,10.2131,10.2131,44000.0
2013-08-27 15:00:00,12.02,12.03,12.0,12.01,112000.0,10.2131,10.2216,10.1961,10.2046,112000.0
2013-08-27 15:10:00,11.99,12.0,11.96,11.96,43000.0,10.1876,10.1961,10.1621,10.1621,43000.0
2013-08-27 15:20:00,11.97,12.0,11.97,11.99,89000.0,10.1706,10.1961,10.1706,10.1876,89000.0
2013-08-27 15:30:00,12.0,12.0,11.95,11.97,82000.0,10.1961,10.1961,10.1536,10.1706,82000.0
2013-08-27 15:40:00,11.97,12.02,11.97,12.01,217000.0,10.1706,10.2131,10.1706,10.2046,217000.0
2013-08-27 15:50:00,12.01,12.04,12.0,12.01,499000.0,10.2046,10.2301,10.1961,10.2046,499000.0
2013-08-28 09:30:00,12.01,12.07,11.98,12.0,187000.0,10.2046,10.2556,10.1791,10.1961,187000.0
2013-08-28 09:40:00,12.06,12.1,12.05,12.1,77000.0,10.2471,10.2811,10.2386,10.2811,77000.0
2013-08-28 09:50:00,12.11,12.11,12.0,12.01,22000.0,10.2896,10.2896,10.1961,10.2046,22000.0
2013-08-28 10:00:00,12.03,12.04,12.0,12.03,52000.0,10.2216,10.2301,10.1961,10.2216,52000.0
2013-08-28 10:10:00,12.02,12.1,12.01,12.1,41000.0,10.2131,10.2811,10.2046,10.2811,41000.0
2013-08-28 10:20:00,12.11,12.11,12.08,12.09,21000.0,10.2896,10.2896,10.2641,10.2726,21000.0
2013-08-28 10:30:00,12.09,12.11,12.09,12.1,30000.0,10.2726,10.2896,10.2726,10.2811,30000.0
2013-08-28 10:40:00,12.08,12.08,12.04,12.05,25000.0,10.2641,10.2641,10.2301,10.2386,25000.0
2013-08-28 10:50:00,12.04,12.06,12.03,12.06,39000.0,10.2301,10.2471,10.2216,10.2471,39000.0
2013-08-28 11:00:00,12.06,12.08,12.05,12.05,19000.0,10.2471,10.2641,10.2386,10.2386,19000.0
2013-08-28 11:10:00,12.06,12.07,12.04,12.04,18000.0,10.2471,10.2556,10.2301,10.2301,18000.0
2013-08-28 11:20:00,12.04,12.06,12.04,12.06,4000.0,10.2301,10.2471,10.2301,10.2471,4000.0
2013-08-28 11:30:00,12.05,12.06,12.04,12.06,15000.0,10.2386,10.2471,10.2301,10.2471,15000.0
2013-08-28 11:40:00,12.05,12.07,12.05,12.07,10000.0,10.2386,10.2556,10.2386,10.2556,10000.0
2013-08-28 11:50:00,12.06,12.09,12.06,12.09,14000.0,10.2471,10.2726,10.2471,10.2726,14000.0
2013-08-28 12:00:00,12.09,12.09,12.07,12.07,21000.0,10.2726,10.2726,10.2556,10.2556,21000.0
2013-08-28 12:10:00,12.06,12.07,12.06,12.07,7000.0,10.2471,10.2556,10.2471,10.2556,7000.0
2013-08-28 12:20:00,12.07,12.08,12.06,12.06,22000.0,10.2556,10.2641,10.2471,10.2471,22000.0
2013-08-28 12:30:00,12.07,12.07,12.05,12.07,16000.0,10.2556,10.2556,10.2386,10.2556,16000.0
2013-08-28 12:40:00,12.07,12.07,12.05,12.05,32000.0,10.2556,10.2556,10.2386,10.2386,32000.0
2013-08-28 12:50:00,12.06,12.07,12.05,12.07,14000.0,10.2471,10.2556,10.2386,10.2556,14000.0
2013-08-28 13:00:00,12.07,12.07,12.06,12.06,5000.0,10.2556,10.2556,10.2471,10.2471,5000.0
2013-08-28 13:10:00,12.06,12.06,12.05,12.06,50000.0,10.2471,10.2471,10.2386,10.2471,50000.0
2013-08-28 13:20:00,12.06,12.06,12.06,12.06,19000.0,10.2471,10.2471,10.2471,10.2471,19000.0
2013-08-28 13:30:00,12.05,12.06,12.04,12.04,20000.0,10.2386,10.2471,10.2301,10.2301,20000.0
2013-08-28 13:40:00,12.05,12.05,12.05,12.05,9000.0,10.2386,10.2386,10.2386,10.2386,9000.0
2013-08-28 13:50:00,12.06,12.06,12.03,12.04,69000.0,10.2471,10.2471,10.2216,10.2301,69000.0
2013-08-28 14:00:00,12.05,12.06,12.03,12.03,19000.0,10.2386,10.2471,10.2216,10.2216,19000.0
2013-08-28 14:10:00,12.01,12.01,12.0,12.01,13000.0,10.2046,10.2046,10.1961,10.2046,13000.0
2013-08-28 14:20:00,12.0,12.01,11.99,12.0,23000.0,10.1961,10.2046,10.1876,10.1961,23000.0
2013-08-28 14:30:00,12.0,12.02,11.99,11.99,34000.0,10.1961,10.2131,10.1876,10.1876,34000.0
2013-08-28 14:40:00,12.0,12.01,11.99,12.0,13000.0,10.1961,10.2046,10.1876,10.1961,13000.0
2013-08-28 14:50:00,11.99,12.0,11.98,12.0,41000.0,10.1876,10.1961,10.1791,10.1961,41000.0
2013-08-28 15:00:00,11.99,12.01,11.99,12.01,24000.0,10.1876,10.2046,10.1876,10.2046,24000.0
2013-08-28 15:10:00,12.02,12.04,12.01,12.02,40000.0,10.2131,10.2301,10.2046,10.2131,40000.0
2013-08-28 15:20:00,12.02,12.04,12.01,12.02,27000.0,10.2131,10.2301,10.2046,10.2131,27000.0
2013-08-28 15:30:00,12.03,12.04,12.01,12.01,63000.0,10.2216,10.2301,10.2046,10.2046,63000.0
2013-08-28 15:40:00,12.01,12.03,12.0,12.01,105000.0,10.2046,10.2216,10.1961,10.2046,105000.0
2013-08-28 15:50:00,12.01,12.01,11.98,11.98,143000.0,10.2046,10.2046,10.1791,10.1791,143000.0
2013-08-29 09:30:00,12.03,12.21,12.03,12.2,193000.0,10.2216,10.3745,10.2216,10.366,193000.0
2013-08-29 09:40:00,12.2,12.24,12.16,12.2,81000.0,10.366,10.4,10.3321,10.366,81000.0
2013-08-29 09:50:00,12.2,12.26,12.18,12.24,287000.0,10.366,10.417,10.349,10.4,287000.0
2013-08-29 10:00:00,12.24,12.3,12.24,12.3,219000.0,10.4,10.451,10.4,10.451,219000.0
2013-08-29 10:10:00,12.3,12.32,12.28,12.31,125000.0,10.451,10.468,10.434,10.4595,125000.0
2013-08-29 10:20:00,12.31,12.32,12.29,12.29,77000.0,10.4595,10.468,10.4425,10.4425,77000.0
2013-08-29 10:30:00,12.31,12.36,12.31,12.35,104000.0,10.4595,10.502,10.4595,10.4935,104000.0
2013-08-29 10:40:00,12.36,12.43,12.35,12.39,464000.0,10.502,10.5615,10.4935,10.5275,464000.0
2013-08-29 10:50:00,12.38,12.46,12.38,12.44,198000.0,10.519,10.587,10.519,10.57,198000.0
2013-08-29 11:00:00,12.43,12.44,12.36,12.37,244000.0,10.5615,10.57,10.502,10.5105,244000.0
2013-08-29 11:10:00,12.37,12.4,12.37,12.38,96000.0,10.5105,10.536,10.5105,10.519,96000.0
2013-08-29 11:20:00,12.37,12.39,12.36,12.38,108000.0,10.5105,10.5275,10.502,10.519,108000.0
2013-08-29 11:30:00,12.38,12.38,12.3,12.35,91000.0,10.519,10.519,10.451,10.4935,91000.0
2013-08-29 11:40:00,12.36,12.38,12.34,12.38,84000.0,10.502,10.519,10.485,10.519,84000.0
2013-08-29 11:50:00,12.38,12.4,12.34,12.35,54000.0,10.519,10.536,10.485,10.4935,54000.0
2013-08-29 12:00:00,12.36,12.36,12.34,12.36,56000.0,10.502,10.502,10.485,10.502,56000.0
2013-08-29 12:10:00,12.36,12.36,12.32,12.34,119000.0,10.502,10.502,10.468,10.485,119000.0
2013-08-29 12:20:00,12.34,12.38,12.34,12.38,97000.0,10.485,10.519,10.485,10.519,97000.0
2013-08-29 12:30:00,12.38,12.38,12.32,12.32,82000.0,10.519,10.519,10.468,10.468,82000.0
2013-08-29 12:40:00,12.33,12.33,12.31,12.32,40000.0,10.4765,10.4765,10.4595,10.468,40000.0
2013-08-29 12:50:00,12.32,12.34,12.32,12.34,59000.0,10.468,10.485,10.468,10.485,59000.0
2013-08-29 13:00:00,12.33,12.35,12.32,12.35,46000.0,10.4765,10.4935,10.468,10.4935,46000.0
2013-08-29 13:10:00,12.35,12.35,12.32,12.32,115000.0,10.4935,10.4935,10.468,10.468,115000.0
2013-08-29 13:20:00,12.32,12.32,12.29,12.31,66000.0,10.468,10.468,10.4425,10.4595,66000.0
2013-08-29 13:30:00,12.31,12.32,12.27,12.28,39000.0,10.4595,10.468,10.4255,10.434,39000.0
2013-08-29 13:40:00,12.28,12.31,12.28,12.31,92000.0,10.434,10.4595,10.434,10.4595,92000.0
2013-08-29 13:50:00,12.31,12.33,12.28,12.32,119000.0,10.4595,10.4765,10.434,10.468,119000.0
2013-08-29 14:00:00,12.32,12.34,12.3,12.34,53000.0,10.468,10.485,10.451,10.485,53000.0
2013-08-29 14:10:00,12.34,12.35,12.3,12.3,83000.0,10.485,10.4935,10.451,10.451,83000.0
2013-08-29 14:20:00,12.31,12.34,12.3,12.32,65000.0,10.4595,10.485,10.451,10.468,65000.0
2013-08-29 14:30:00,12.32,12.35,12.32,12.34,65000.0,10.468,10.4935,10.468,10.485,65000.0
2013-08-29 14:40:00,12.34,12.35,12.32,12.32,135000.0,10.485,10.4935,10.468,10.468,135000.0
2013-08-29 14:50:00,12.32,12.33,12.32,12.33,72000.0,10.468,10.4765,10.468,10.4765,72000.0
2013-08-29 15:00:00,12.33,12.33,12.32,12.32,89000.0,10.4765,10.4765,10.468,10.468,89000.0
2013-08-29 15:10:00,12.33,12.34,12.31,12.32,143000.0,10.4765,10.485,10.4595,10.468,143000.0
2013-08-29 15:20:00,12.32,12.33,12.31,12.32,122000.0,10.468,10.4765,10.4595,10.468,122000.0
2013-08-29 15:30:00,12.32,12.32,12.3,12.3,271000.0,10.468,10.468,10.451,10.451,271000.0
2013-08-29 15:40:00,12.3,12.34,12.3,12.33,392000.0,10.451,10.485,10.451,10.4765,392000.0
2013-08-29 15:50:00,12.33,12.4,12.32,12.39,883000.0,10.4765,10.536,10.468,10.5275,883000.0
2013-08-30 09:30:00,12.41,12.41,12.26,12.26,142000.0,10.5445,10.5445,10.417,10.417,142000.0
2013-08-30 09:40:00,12.28,12.3,12.23,12.28,240000.0,10.434,10.451,10.3915,10.434,240000.0
2013-08-30 09:50:00,12.29,12.32,12.25,12.27,69000.0,10.4425,10.468,10.4085,10.4255,69000.0
2013-08-30 10:00:00,12.27,12.28,12.24,12.27,81000.0,10.4255,10.434,10.4,10.4255,81000.0
2013-08-30 10:10:00,12.28,12.28,12.23,12.25,45000.0,10.434,10.434,10.3915,10.4085,45000.0
2013-08-30 10:20:00,12.25,12.26,12.23,12.24,39000.0,10.4085,10.417,10.3915,10.4,39000.0
2013-08-30 10:30:00,12.23,12.26,12.22,12.26,45000.0,10.3915,10.417,10.383,10.417,45000.0
2013-08-30 10:40:00,12.25,12.25,12.21,12.25,65000.0,10.4085,10.4085,10.3745,10.4085,65000.0
2013-08-30 10:50:00,12.25,12.25,12.22,12.24,41000.0,10.4085,10.4085,10.383,10.4,41000.0
2013-08-30 11:00:00,12.22,12.31,12.22,12.29,110000.0,10.383,10.4595,10.383,10.4425,110000.0
2013-08-30 11:10:00,12.28,12.32,12.28,12.31,44000.0,10.434,10.468,10.434,10.4595,44000.0
2013-08-30 11:20:00,12.32,12.32,12.23,12.23,29000.0,10.468,10.468,10.3915,10.3915,29000.0
2013-08-30 11:30:00,12.23,12.23,12.18,12.18,54000.0,10.3915,10.3915,10.349,10.349,54000.0
2013-08-30 11:40:00,12.19,12.21,12.16,12.2,42000.0,10.3575,10.3745,10.3321,10.366,42000.0
2013-08-30 11:50:00,12.22,12.23,12.19,12.19,41000.0,10.383,10.3915,10.3575,10.3575,41000.0
2013-08-30 12:00:00,12.19,12.23,12.19,12.23,31000.0,10.3575,10.3915,10.3575,10.3915,31000.0
2013-08-30 12:10:00,12.24,12.27,12.23,12.26,40000.0,10.4,10.4255,10.3915,10.417,40000.0
2013-08-30 12:20:00,12.25,12.25,12.22,12.24,19000.0,10.4085,10.4085,10.383,10.4,19000.0
2013-08-30 12:30:00,12.25,12.25,12.22,12.22,38000.0,10.4085,10.4085,10.383,10.383,38000.0
2013-08-30 12:40:00,12.23,12.26,12.23,12.26,31000.0,10.3915,10.417,10.3915,10.417,31000.0
2013-08-30 12:50:00,12.27,12.27,12.25,12.27,22000.0,10.4255,10.4255,10.4085,10.4255,22000.0
2013-08-30 13:00:00,12.27,12.27,12.19,12.2,76000.0,10.4255,10.4255,10.3575,10.366,76000.0
2013-08-30 13:10:00,12.19,12.26,12.17,12.23,67000.0,10.3575,10.417,10.3405,10.3915,67000.0
2013-08-30 13:20:00,12.21,12.22,12.19,12.21,34000.0,10.3745,10.383,10.3575,10.3745,34000.0
2013-08-30 13:30:00,12.23,12.23,12.2,12.2,56000.0,10.3915,10.3915,10.366,10.366,56000.0
2013-08-30 13:40:00,12.2,12.25,12.19,12.25,32000.0,10.366,10.4085,10.3575,10.4085,32000.0
2013-08-30 13:50:00,12.23,12.24,12.17,12.18,26000.0,10.3915,10.4,10.3405,10.349,26000.0
2013-08-30 14:00:00,12.18,12.21,12.17,12.17,87000.0,10.349,10.3745,10.3405,10.3405,87000.0
2013-08-30 14:10:00,12.18,12.18,12.15,12.16,52000.0,10.349,10.349,10.3236,10.3321,52000.0
2013-08-30 14:20:00,12.17,12.18,12.16,12.17,56000.0,10.3405,10.349,10.3321,10.3405,56000.0
2013-08-30 14:30:00,12.16,12.2,12.16,12.18,64000.0,10.3321,10.366,10.3321,10.349,64000.0
2013-08-30 14:40:00,12.18,12.18,12.16,12.17,58000.0,10.349,10.349,10.3321,10.3405,58000.0
2013-08-30 14:50:00,12.17,12.19,12.17,12.19,57000.0,10.3405,10.3575,10.3405,10.3575,57000.0
2013-08-30 15:00:00,12.19,12.21,12.17,12.19,67000.0,10.3575,10.3745,10.3405,10.3575,67000.0
2013-08-30 15:10:00,12.19,12.2,12.17,12.2,54000.0,10.3575,10.366,10.3405,10.366,54000.0
2013-08-30 15:20:00,12.2,12.22,12.18,12.22,96000.0,10.366,10.383,10.349,10.383,96000.0
2013-08-30 15:30:00,12.21,12.21,12.17,12.19,90000.0,10.3745,10.3745,10.3405,10.3575,90000.0
2013-08-30 15:40:00,12.18,12.2,12.16,12.19,85000.0,10.349,10.366,10.3321,10.3575,85000.0
2013-08-30 15:50:00,12.19,12.25,12.19,12.24,748000.0,10.3575,10.4085,10.3575,10.4,748000.0
2013-09-03 09:30:00,12.42,12.45,12.4,12.4,139000.0,10.553,10.5785,10.536,10.536,139000.0
2013-09-03 09:40:00,12.42,12.42,12.35,12.36,161000.0,10.553,10.553,10.4935,10.502,161000.0
2013-09-03 09:50:00,12.36,12.39,12.24,12.24,223000.0,10.502,10.5275,10.4,10.4,223000.0
2013-09-03 10:00:00,12.25,12.25,12.2,12.22,240000.0,10.4085,10.4085,10.366,10.383,240000.0
2013-09-03 10:10:00,12.23,12.27,12.21,12.24,122000.0,10.3915,10.4255,10.3745,10.4,122000.0
2013-09-03 10:20:00,12.25,12.25,12.19,12.2,89000.0,10.4085,10.4085,10.3575,10.366,89000.0
2013-09-03 10:30:00,12.2,12.25,12.2,12.25,101000.0,10.366,10.4085,10.366,10.4085,101000.0
2013-09-03 10:40:00,12.25,12.31,12.25,12.3,81000.0,10.4085,10.4595,10.4085,10.451,81000.0
2013-09-03 10:50:00,12.3,12.31,12.26,12.28,112000.0,10.451,10.4595,10.417,10.434,112000.0
2013-09-03 11:00:00,12.26,12.31,12.26,12.3,129000.0,10.417,10.4595,10.417,10.451,129000.0
2013-09-03 11:10:00,12.31,12.32,12.28,12.28,64000.0,10.4595,10.468,10.434,10.434,64000.0
2013-09-03 11:20:00,12.28,12.28,12.22,12.25,264000.0,10.434,10.434,10.383,10.4085,264000.0
2013-09-03 11:30:00,12.25,12.28,12.23,12.25,73000.0,10.4085,10.434,10.3915,10.4085,73000.0
2013-09-03 11:40:00,12.26,12.27,12.22,12.27,72000.0,10.417,10.4255,10.383,10.4255,72000.0
2013-09-03 11:50:00,12.27,12.28,12.2,12.21,105000.0,10.4255,10.434,10.366,10.3745,105000.0
2013-09-03 12:00:00,12.21,12.26,12.21,12.24,67000.0,10.3745,10.417,10.3745,10.4,67000.0
2013-09-03 12:10:00,12.23,12.25,12.21,12.23,69000.0,10.3915,10.4085,10.3745,10.3915,69000.0
2013-09-03 12:20:00,12.22,12.27,12.22,12.26,70000.0,10.383,10.4255,10.383,10.417,70000.0
2013-09-03 12:30:00,12.26,12.26,12.2,12.24,64000.0,10.417,10.417,10.366,10.4,64000.0
2013-09-03 12:40:00,12.24,12.24,12.19,12.21,64000.0,10.4,10.4,10.3575,10.3745,64000.0
2013-09-03 12:50:00,12.21,12.22,12.18,12.19,39000.0,10.3745,10.383,10.349,10.3575,39000.0
2013-09-03 13:00:00,12.17,12.19,12.16,12.18,53000.0,10.3405,10.3575,10.3321,10.349,53000.0
2013-09-03 13:10:00,12.18,12.19,12.15,12.15,47000.0,10.349,10.3575,10.3236,10.3236,47000.0
2013-09-03 13:20:00,12.16,12.17,12.15,12.16,102000.0,10.3321,10.3405,10.3236,10.3321,102000.0
2013-09-03 13:30:00,12.17,12.17,12.13,12.15,120000.0,10.3405,10.3405,10.3066,10.3236,120000.0
2013-09-03 13:40:00,12.14,12.14,12.1,12.11,71000.0,10.3151,10.3151,10.2811,10.2896,71000.0
2013-09-03 13:50:00,12.1,12.12,12.07,12.09,96000.0,10.2811,10.2981,10.2556,10.2726,96000.0
2013-09-03 14:00:00,12.09,12.12,12.09,12.11,72000.0,10.2726,10.2981,10.2726,10.2896,72000.0
2013-09-03 14:10:00,12.11,12.17,12.11,12.11,69000.0,10.2896,10.3405,10.2896,10.2896,69000.0
2013-09-03 14:20:00,12.1,12.11,12.05,12.09,97000.0,10.2811,10.2896,10.2386,10.2726,97000.0
2013-09-03 14:30:00,12.09,12.1,12.07,12.08,111000.0,10.2726,10.2811,10.2556,10.2641,111000.0
2013-09-03 14:40:00,12.08,12.09,12.05,12.08,127000.0,10.2641,10.2726,10.2386,10.2641,127000.0
2013-09-03 14:50:00,12.09,12.16,12.08,12.16,85000.0,10.2726,10.3321,10.2641,10.3321,85000.0
2013-09-03 15:00:00,12.17,12.22,12.14,12.21,109000.0,10.3405,10.383,10.3151,10.3745,109000.0
2013-09-03 15:10:00,12.21,12.21,12.18,12.18,94000.0,10.3745,10.3745,10.349,10.349,94000.0
2013-09-03 15:20:00,12.17,12.18,12.14,12.17,97000.0,10.3405,10.349,10.3151,10.3405,97000.0
2013-09-03 15:30:00,12.18,12.21,12.17,12.21,116000.0,10.349,10.3745,10.3405,10.3745,116000.0
2013-09-03 15:40:00,12.21,12.21,12.12,12.14,515000.0,10.3745,10.3745,10.2981,10.3151,515000.0
2013-09-03 15:50:00,12.14,12.17,12.13,12.14,495000.0,10.3151,10.3405,10.3066,10.3151,495000.0
2013-09-04 09:30:00,12.2,12.2,12.12,12.13,85000.0,10.366,10.366,10.2981,10.3066,85000.0
2013-09-04 09:40:00,12.17,12.2,12.14,12.2,32000.0,10.3405,10.366,10.3151,10.366,32000.0
2013-09-04 09:50:00,12.19,12.24,12.19,12.22,32000.0,10.3575,10.4,10.3575,10.383,32000.0
2013-09-04 10:00:00,12.21,12.27,12.21,12.26,46000.0,10.3745,10.4255,10.3745,10.417,46000.0
2013-09-04 10:10:00,12.26,12.28,12.24,12.24,27000.0,10.417,10.434,10.4,10.4,27000.0
2013-09-04 10:20:00,12.25,12.26,12.23,12.23,41000.0,10.4085,10.417,10.3915,10.3915,41000.0
2013-09-04 10:30:00,12.25,12.26,12.22,12.24,64000.0,10.4085,10.417,10.383,10.4,64000.0
2013-09-04 10:40:00,12.23,12.24,12.22,12.23,29000.0,10.3915,10.4,10.383,10.3915,29000.0
2013-09-04 10:50:00,12.22,12.24,12.22,12.23,29000.0,10.383,10.4,10.383,10.3915,29000.0
2013-09-04 11:00:00,12.23,12.25,12.22,12.23,117000.0,10.3915,10.4085,10.383,10.3915,117000.0
2013-09-04 11:10:00,12.23,12.23,12.21,12.22,61000.0,10.3915,10.3915,10.3745,10.383,61000.0
2013-09-04 11:20:00,12.22,12.22,12.16,12.17,115000.0,10.383,10.383,10.3321,10.3405,115000.0
2013-09-04 11:30:00,12.18,12.22,12.18,12.22,37000.0,10.349,10.383,10.349,10.383,37000.0
2013-09-04 11:40:00,12.24,12.27,12.23,12.26,54000.0,10.4,10.4255,10.3915,10.417,54000.0
2013-09-04 11:50:00,12.28,12.31,12.28,12.29,94000.0,10.434,10.4595,10.434,10.4425,94000.0
2013-09-04 12:00:00,12.31,12.33,12.31,12.32,52000.0,10.4595,10.4765,10.4595,10.468,52000.0
2013-09-04 12:10:00,12.32,12.32,12.31,12.31,29000.0,10.468,10.468,10.4595,10.4595,29000.0
2013-09-04 12:20:00,12.32,12.32,12.29,12.29,32000.0,10.468,10.468,10.4425,10.4425,32000.0
2013-09-04 12:30:00,12.29,12.32,12.29,12.31,55000.0,10.4425,10.468,10.4425,10.4595,55000.0
2013-09-04 12:40:00,12.31,12.32,12.29,12.29,53000.0,10.4595,10.468,10.4425,10.4425,53000.0
2013-09-04 12:50:00,12.3,12.33,12.3,12.33,26000.0,10.451,10.4765,10.451,10.4765,26000.0
2013-09-04 13:00:00,12.33,12.34,12.32,12.33,75000.0,10.4765,10.485,10.468,10.4765,75000.0
2013-09-04 13:10:00,12.33,12.35,12.33,12.35,43000.0,10.4765,10.4935,10.4765,10.4935,43000.0
2013-09-04 13:20:00,12.35,12.36,12.34,12.34,141000.0,10.4935,10.502,10.485,10.485,141000.0
2013-09-04 13:30:00,12.34,12.36,12.33,12.34,82000.0,10.485,10.502,10.4765,10.485,82000.0
2013-09-04 13:40:00,12.35,12.35,12.33,12.33,14000.0,10.4935,10.4935,10.4765,10.4765,14000.0
2013-09-04 13:50:00,12.34,12.34,12.33,12.33,36000.0,10.485,10.485,10.4765,10.4765,36000.0
2013-09-04 14:00:00,12.33,12.33,12.31,12.31,42000.0,10.4765,10.4765,10.4595,10.4595,42000.0
2013-09-04 14:10:00,12.32,12.33,12.31,12.32,58000.0,10.468,10.4765,10.4595,10.468,58000.0
2013-09-04 14:20:00,12.32,12.33,12.32,12.32,48000.0,10.468,10.4765,10.468,10.468,48000.0
2013-09-04 14:30:00,12.32,12.33,12.31,12.33,69000.0,10.468,10.4765,10.4595,10.4765,69000.0
2013-09-04 14:40:00,12.33,12.36,12.32,12.35,88000.0,10.4765,10.502,10.468,10.4935,88000.0
2013-09-04 14:50:00,12.35,12.37,12.35,12.36,61000.0,10.4935,10.5105,10.4935,10.502,61000.0
2013-09-04 15:00:00,12.36,12.36,12.35,12.35,135000.0,10.502,10.502,10.4935,10.4935,135000.0
2013-09-04 15:10:00,12.35,12.37,12.35,12.36,100000.0,10.4935,10.5105,10.4935,10.502,100000.0
2013-09-04 15:20:00,12.37,12.37,12.34,12.34,134000.0,10.5105,10.5105,10.485,10.485,134000.0
2013-09-04 15:30:00,12.34,12.35,12.33,12.34,209000.0,10.485,10.4935,10.4765,10.485,209000.0
2013-09-04 15:40:00,12.34,12.4,12.33,12.39,235000.0,10.485,10.536,10.4765,10.5275,235000.0
2013-09-04 15:50:00,12.39,12.39,12.36,12.37,275000.0,10.5275,10.5275,10.502,10.5105,275000.0
2013-09-05 09:30:00,12.35,12.42,12.33,12.38,104000.0,10.4935,10.553,10.4765,10.519,104000.0
2013-09-05 09:40:00,12.35,12.4,12.35,12.39,61000.0,10.4935,10.536,10.4935,10.5275,61000.0
2013-09-05 09:50:00,12.4,12.42,12.38,12.4,74000.0,10.536,10.553,10.519,10.536,74000.0
2013-09-05 10:00:00,12.4,12.4,12.38,12.4,94000.0,10.536,10.536,10.519,10.536,94000.0
2013-09-05 10:10:00,12.41,12.42,12.38,12.41,71000.0,10.5445,10.553,10.519,10.5445,71000.0
2013-09-05 10:20:00,12.42,12.45,12.4,12.45,52000.0,10.553,10.5785,10.536,10.5785,52000.0
2013-09-05 10:30:00,12.45,12.45,12.4,12.43,51000.0,10.5785,10.5785,10.536,10.5615,51000.0
2013-09-05 10:40:00,12.43,12.44,12.41,12.41,44000.0,10.5615,10.57,10.5445,10.5445,44000.0
2013-09-05 10:50:00,12.42,12.44,12.42,12.42,41000.0,10.553,10.57,10.553,10.553,41000.0
2013-09-05 11:00:00,12.43,12.44,12.42,12.43,36000.0,10.5615,10.57,10.553,10.5615,36000.0
2013-09-05 11:10:00,12.44,12.44,12.43,12.44,42000.0,10.57,10.57,10.5615,10.57,42000.0
2013-09-05 11:20:00,12.44,12.45,12.42,12.45,430000.0,10.57,10.5785,10.553,10.5785,430000.0
2013-09-05 11:30:00,12.45,12.5,12.45,12.48,209000.0,10.5785,10.6209,10.5785,10.6039,209000.0
2013-09-05 11:40:00,12.49,12.49,12.48,12.49,40000.0,10.6124,10.6124,10.6039,10.6124,40000.0
2013-09-05 11:50:00,12.49,12.49,12.45,12.45,36000.0,10.6124,10.6124,10.5785,10.5785,36000.0
2013-09-05 12:00:00,12.46,12.46,12.43,12.43,21000.0,10.587,10.587,10.5615,10.5615,21000.0
2013-09-05 12:10:00,12.43,12.45,12.43,12.44,50000.0,10.5615,10.5785,10.5615,10.57,50000.0
2013-09-05 12:20:00,12.44,12.45,12.42,12.42,42000.0,10.57,10.5785,10.553,10.553,42000.0
2013-09-05 12:30:00,12.42,12.44,12.4,12.4,56000.0,10.553,10.57,10.536,10.536,56000.0
2013-09-05 12:40:00,12.41,12.44,12.41,12.44,80000.0,10.5445,10.57,10.5445,10.57,80000.0
2013-09-05 12:50:00,12.43,12.44,12.43,12.44,24000.0,10.5615,10.57,10.5615,10.57,24000.0
2013-09-05 13:00:00,12.44,12.45,12.44,12.44,51000.0,10.57,10.5785,10.57,10.57,51000.0
2013-09-05 13:10:00,12.44,12.45,12.41,12.42,27000.0,10.57,10.5785,10.5445,10.553,27000.0
2013-09-05 13:20:00,12.43,12.45,12.43,12.44,59000.0,10.5615,10.5785,10.5615,10.57,59000.0
2013-09-05 13:30:00,12.44,12.45,12.43,12.44,271000.0,10.57,10.5785,10.5615,10.57,271000.0
2013-09-05 13:40:00,12.44,12.45,12.43,12.44,75000.0,10.57,10.5785,10.5615,10.57,75000.0
2013-09-05 13:50:00,12.44,12.45,12.42,12.45,79000.0,10.57,10.5785,10.553,10.5785,79000.0
2013-09-05 14:00:00,12.45,12.45,12.42,12.44,111000.0,10.5785,10.5785,10.553,10.57,111000.0
2013-09-05 14:10:00,12.44,12.44,12.43,12.43,108000.0,10.57,10.57,10.5615,10.5615,108000.0
2013-09-05 14:20:00,12.42,12.43,12.42,12.43,40000.0,10.553,10.5615,10.553,10.5615,40000.0
2013-09-05 14:30:00,12.43,12.45,12.43,12.44,156000.0,10.5615,10.5785,10.5615,10.57,156000.0
2013-09-05 14:40:00,12.44,12.44,12.41,12.43,129000.0,10.57,10.57,10.5445,10.5615,129000.0
2013-09-05 14:50:00,12.44,12.45,12.43,12.45,85000.0,10.57,10.5785,10.5615,10.5785,85000.0
2013-09-05 15:00:00,12.45,12.46,12.43,12.46,157000.0,10.5785,10.587,10.5615,10.587,157000.0
2013-09-05 15:10:00,12.46,12.47,12.45,12.47,266000.0,10.587,10.5955,10.5785,10.5955,266000.0
2013-09-05 15:20:00,12.47,12.47,12.45,12.45,140000.0,10.5955,10.5955,10.5785,10.5785,140000.0
2013-09-05 15:30:00,12.46,12.48,12.46,12.47,163000.0,10.587,10.6039,10.587,10.5955,163000.0
2013-09-05 15:40:00,12.47,12.48,12.46,12.48,208000.0,10.5955,10.6039,10.587,10.6039,208000.0
2013-09-05 15:50:00,12.48,12.48,12.45,12.47,431000.0,10.6039,10.6039,10.5785,10.5955,431000.0
2013-09-06 09:30:00,12.5,12.5,12.36,12.42,77000.0,10.6209,10.6209,10.502,10.553,77000.0
2013-09-06 09:40:00,12.41,12.42,12.22,12.28,108000.0,10.5445,10.553,10.383,10.434,108000.0
2013-09-06 09:50:00,12.29,12.35,12.28,12.28,91000.0,10.4425,10.4935,10.434,10.434,91000.0
2013-09-06 10:00:00,12.28,12.28,12.19,12.27,158000.0,10.434,10.434,10.3575,10.4255,158000.0
2013-09-06 10:10:00,12.28,12.34,12.27,12.34,81000.0,10.434,10.485,10.4255,10.485,81000.0
2013-09-06 10:20:00,12.35,12.44,12.35,12.4,137000.0,10.4935,10.57,10.4935,10.536,137000.0
2013-09-06 10:30:00,12.41,12.45,12.39,12.45,90000.0,10.5445,10.5785,10.5275,10.5785,90000.0
2013-09-06 10:40:00,12.45,12.51,12.44,12.49,295000.0,10.5785,10.6294,10.57,10.6124,295000.0
2013-09-06 10:50:00,12.49,12.49,12.46,12.49,52000.0,10.6124,10.6124,10.587,10.6124,52000.0
2013-09-06 11:00:00,12.49,12.5,12.48,12.49,99000.0,10.6124,10.6209,10.6039,10.6124,99000.0
2013-09-06 11:10:00,12.48,12.49,12.46,12.46,57000.0,10.6039,10.6124,10.587,10.587,57000.0
2013-09-06 11:20:00,12.46,12.47,12.45,12.46,32000.0,10.587,10.5955,10.5785,10.587,32000.0
2013-09-06 11:30:00,12.46,12.49,12.46,12.49,42000.0,10.587,10.6124,10.587,10.6124,42000.0
2013-09-06 11:40:00,12.49,12.49,12.46,12.47,29000.0,10.6124,10.6124,10.587,10.5955,29000.0
2013-09-06 11:50:00,12.46,12.48,12.46,12.48,26000.0,10.587,10.6039,10.587,10.6039,26000.0
2013-09-06 12:00:00,12.48,12.49,12.46,12.47,34000.0,10.6039,10.6124,10.587,10.5955,34000.0
2013-09-06 12:10:00,12.46,12.49,12.46,12.47,50000.0,10.587,10.6124,10.587,10.5955,50000.0
2013-09-06 12:20:00,12.47,12.5,12.47,12.5,29000.0,10.5955,10.6209,10.5955,10.6209,29000.0
2013-09-06 12:30:00,12.49,12.5,12.48,12.48,31000.0,10.6124,10.6209,10.6039,10.6039,31000.0
2013-09-06 12:40:00,12.49,12.5,12.48,12.5,9000.0,10.6124,10.6209,10.6039,10.6209,9000.0
2013-09-06 12:50:00,12.49,12.5,12.48,12.49,41000.0,10.6124,10.6209,10.6039,10.6124,41000.0
2013-09-06 13:00:00,12.49,12.5,12.49,12.49,90000.0,10.6124,10.6209,10.6124,10.6124,90000.0
2013-09-06 13:10:00,12.48,12.49,12.47,12.48,47000.0,10.6039,10.6124,10.5955,10.6039,47000.0
2013-09-06 13:20:00,12.47,12.49,12.47,12.48,26000.0,10.5955,10.6124,10.5955,10.6039,26000.0
2013-09-06 13:30:00,12.48,12.49,12.47,12.49,47000.0,10.6039,10.6124,10.5955,10.6124,47000.0
2013-09-06 13:40:00,12.49,12.5,12.48,12.48,93000.0,10.6124,10.6209,10.6039,10.6039,93000.0
2013-09-06 13:50:00,12.49,12.5,12.49,12.49,84000.0,10.6124,10.6209,10.6124,10.6124,84000.0
2013-09-06 14:00:00,12.48,12.49,12.48,12.49,72000.0,10.6039,10.6124,10.6039,10.6124,72000.0
2013-09-06 14:10:00,12.49,12.49,12.48,12.48,51000.0,10.6124,10.6124,10.6039,10.6039,51000.0
2013-09-06 14:20:00,12.49,12.49,12.48,12.48,29000.0,10.6124,10.6124,10.6039,10.6039,29000.0
2013-09-06 14:30:00,12.49,12.49,12.47,12.48,129000.0,10.6124,10.6124,10.5955,10.6039,129000.0
2013-09-06 14:40:00,12.48,12.49,12.48,12.49,59000.0,10.6039,10.6124,10.6039,10.6124,59000.0
2013-09-06 14:50:00,12.49,12.49,12.47,12.47,90000.0,10.6124,10.6124,10.5955,10.5955,90000.0
2013-09-06 15:00:00,12.47,12.48,12.43,12.44,222000.0,10.5955,10.6039,10.5615,10.57,222000.0
2013-09-06 15:10:00,12.43,12.44,12.42,12.43,88000.0,10.5615,10.57,10.553,10.5615,88000.0
2013-09-06 15:20:00,12.42,12.44,12.42,12.44,66000.0,10.553,10.57,10.553,10.57,66000.0
2013-09-06 15:30:00,12.44,12.44,12.39,12.4,145000.0,10.57,10.57,10.5275,10.536,145000.0
2013-09-06 15:40:00,12.41,12.42,12.36,12.36,250000.0,10.5445,10.553,10.502,10.502,250000.0
2013-09-06 15:50:00,12.36,12.38,12.34,12.37,657000.0,10.502,10.519,10.485,10.5105,657000.0
2013-09-09 09:30:00,12.42,12.49,12.42,12.46,85000.0,10.553,10.6124,10.553,10.587,85000.0
2013-09-09 09:40:00,12.45,12.49,12.45,12.47,90000.0,10.5785,10.6124,10.5785,10.5955,90000.0
2013-09-09 09:50:00,12.47,12.49,12.44,12.44,90000.0,10.5955,10.6124,10.57,10.57,90000.0
2013-09-09 10:00:00,12.46,12.48,12.45,12.46,58000.0,10.587,10.6039,10.5785,10.587,58000.0
2013-09-09 10:10:00,12.46,12.49,12.46,12.47,81000.0,10.587,10.6124,10.587,10.5955,81000.0
2013-09-09 10:20:00,12.48,12.49,12.47,12.49,63000.0,10.6039,10.6124,10.5955,10.6124,63000.0
2013-09-09 10:30:00,12.47,12.49,12.47,12.48,70000.0,10.5955,10.6124,10.5955,10.6039,70000.0
2013-09-09 10:40:00,12.48,12.5,12.47,12.49,77000.0,10.6039,10.6209,10.5955,10.6124,77000.0
2013-09-09 10:50:00,12.49,12.49,12.48,12.49,57000.0,10.6124,10.6124,10.6039,10.6124,57000.0
2013-09-09 11:00:00,12.49,12.5,12.48,12.49,155000.0,10.6124,10.6209,10.6039,10.6124,155000.0
2013-09-09 11:10:00,12.49,12.49,12.48,12.49,106000.0,10.6124,10.6124,10.6039,10.6124,106000.0
2013-09-09 11:20:00,12.49,12.5,12.48,12.49,125000.0,10.6124,10.6209,10.6039,10.6124,125000.0
2013-09-09 11:30:00,12.49,12.57,12.49,12.56,770000.0,10.6124,10.6804,10.6124,10.6719,770000.0
2013-09-09 11:40:00,12.56,12.59,12.56,12.57,51000.0,10.6719,10.6974,10.6719,10.6804,51000.0
2013-09-09 11:50:00,12.57,12.58,12.54,12.55,234000.0,10.6804,10.6889,10.6549,10.6634,234000.0
2013-09-09 12:00:00,12.55,12.59,12.55,12.58,74000.0,10.6634,10.6974,10.6634,10.6889,74000.0
2013-09-09 12:10:00,12.58,12.63,12.58,12.62,138000.0,10.6889,10.7314,10.6889,10.7229,138000.0
2013-09-09 12:20:00,12.62,12.65,12.6,12.65,100000.0,10.7229,10.7484,10.7059,10.7484,100000.0
2013-09-09 12:30:00,12.65,12.65,12.61,12.62,28000.0,10.7484,10.7484,10.7144,10.7229,28000.0
2013-09-09 12:40:00,12.61,12.63,12.61,12.62,170000.0,10.7144,10.7314,10.7144,10.7229,170000.0
2013-09-09 12:50:00,12.62,12.62,12.59,12.59,83000.0,10.7229,10.7229,10.6974,10.6974,83000.0
2013-09-09 13:00:00,12.59,12.59,12.57,12.57,126000.0,10.6974,10.6974,10.6804,10.6804,126000.0
2013-09-09 13:10:00,12.57,12.59,12.57,12.59,41000.0,10.6804,10.6974,10.6804,10.6974,41000.0
2013-09-09 13:20:00,12.59,12.6,12.56,12.56,79000.0,10.6974,10.7059,10.6719,10.6719,79000.0
2013-09-09 13:30:00,12.56,12.58,12.56,12.57,60000.0,10.6719,10.6889,10.6719,10.6804,60000.0
2013-09-09 13:40:00,12.57,12.63,12.57,12.63,90000.0,10.6804,10.7314,10.6804,10.7314,90000.0
2013-09-09 13:50:00,12.63,12.63,12.62,12.63,122000.0,10.7314,10.7314,10.7229,10.7314,122000.0
2013-09-09 14:00:00,12.63,12.69,12.63,12.69,161000.0,10.7314,10.7824,10.7314,10.7824,161000.0
2013-09-09 14:10:00,12.68,12.71,12.66,12.71,95000.0,10.7739,10.7994,10.7569,10.7994,95000.0
2013-09-09 14:20:00,12.72,12.74,12.71,12.72,149000.0,10.8079,10.8249,10.7994,10.8079,149000.0
2013-09-09 14:30:00,12.72,12.76,12.72,12.76,176000.0,10.8079,10.8419,10.8079,10.8419,176000.0
2013-09-09 14:40:00,12.75,12.75,12.73,12.73,95000.0,10.8334,10.8334,10.8164,10.8164,95000.0
2013-09-09 14:50:00,12.73,12.73,12.69,12.7,72000.0,10.8164,10.8164,10.7824,10.7909,72000.0
2013-09-09 15:00:00,12.7,12.71,12.69,12.7,173000.0,10.7909,10.7994,10.7824,10.7909,173000.0
2013-09-09 15:10:00,12.7,12.71,12.69,12.69,96000.0,10.7909,10.7994,10.7824,10.7824,96000.0
2013-09-09 15:20:00,12.69,12.7,12.67,12.7,125000.0,10.7824,10.7909,10.7654,10.7909,125000.0
2013-09-09 15:30:00,12.69,12.71,12.69,12.7,113000.0,10.7824,10.7994,10.7824,10.7909,113000.0
2013-09-09 15:40:00,12.7,12.7,12.68,12.69,160000.0,10.7909,10.7909,10.7739,10.7824,160000.0
2013-09-09 15:50:00,12.69,12.71,12.68,12.69,370000.0,10.7824,10.7994,10.7739,10.7824,370000.0
2013-09-10 09:30:00,12.74,12.8,12.66,12.76,286000.0,10.8249,10.8758,10.7569,10.8419,286000.0
2013-09-10 09:40:00,12.77,12.83,12.76,12.81,243000.0,10.8504,10.9013,10.8419,10.8843,243000.0
2013-09-10 09:50:00,12.81,12.86,12.81,12.81,59000.0,10.8843,10.9268,10.8843,10.8843,59000.0
2013-09-10 10:00:00,12.82,12.83,12.76,12.77,115000.0,10.8928,10.9013,10.8419,10.8504,115000.0
2013-09-10 10:10:00,12.76,12.79,12.74,12.75,102000.0,10.8419,10.8673,10.8249,10.8334,102000.0
2013-09-10 10:20:00,12.76,12.8,12.76,12.8,147000.0,10.8419,10.8758,10.8419,10.8758,147000.0
2013-09-10 10:30:00,12.8,12.8,12.76,12.8,159000.0,10.8758,10.8758,10.8419,10.8758,159000.0
2013-09-10 10:40:00,12.79,12.84,12.79,12.83,142000.0,10.8673,10.9098,10.8673,10.9013,142000.0
2013-09-10 10:50:00,12.83,12.85,12.83,12.84,39000.0,10.9013,10.9183,10.9013,10.9098,39000.0
2013-09-10 11:00:00,12.84,12.85,12.82,12.82,60000.0,10.9098,10.9183,10.8928,10.8928,60000.0
2013-09-10 11:10:00,12.82,12.85,12.82,12.83,100000.0,10.8928,10.9183,10.8928,10.9013,100000.0
2013-09-10 11:20:00,12.84,12.85,12.82,12.83,57000.0,10.9098,10.9183,10.8928,10.9013,57000.0
2013-09-10 11:30:00,12.82,12.82,12.78,12.79,71000.0,10.8928,10.8928,10.8589,10.8673,71000.0
2013-09-10 11:40:00,12.79,12.8,12.76,12.76,47000.0,10.8673,10.8758,10.8419,10.8419,47000.0
2013-09-10 11:50:00,12.77,12.78,12.75,12.76,256000.0,10.8504,10.8589,10.8334,10.8419,256000.0
2013-09-10 12:00:00,12.76,12.82,12.76,12.8,94000.0,10.8419,10.8928,10.8419,10.8758,94000.0
2013-09-10 12:10:00,12.81,12.83,12.8,12.83,125000.0,10.8843,10.9013,10.8758,10.9013,125000.0
2013-09-10 12:20:00,12.83,12.83,12.82,12.82,36000.0,10.9013,10.9013,10.8928,10.8928,36000.0
2013-09-10 12:30:00,12.81,12.83,12.81,12.81,31000.0,10.8843,10.9013,10.8843,10.8843,31000.0
2013-09-10 12:40:00,12.82,12.83,12.82,12.82,43000.0,10.8928,10.9013,10.8928,10.8928,43000.0
2013-09-10 12:50:00,12.82,12.83,12.82,12.83,30000.0,10.8928,10.9013,10.8928,10.9013,30000.0
2013-09-10 13:00:00,12.83,12.83,12.81,12.81,34000.0,10.9013,10.9013,10.8843,10.8843,34000.0
2013-09-10 13:10:00,12.81,12.81,12.78,12.81,47000.0,10.8843,10.8843,10.8589,10.8843,47000.0
2013-09-10 13:20:00,12.82,12.83,12.81,12.83,41000.0,10.8928,10.9013,10.8843,10.9013,41000.0
2013-09-10 13:30:00,12.83,12.83,12.82,12.83,28000.0,10.9013,10.9013,10.8928,10.9013,28000.0
2013-09-10 13:40:00,12.83,12.83,12.81,12.82,59000.0,10.9013,10.9013,10.8843,10.8928,59000.0
2013-09-10 13:50:00,12.81,12.83,12.8,12.83,94000.0,10.8843,10.9013,10.8758,10.9013,94000.0
2013-09-10 14:00:00,12.83,12.83,12.82,12.83,29000.0,10.9013,10.9013,10.8928,10.9013,29000.0
2013-09-10 14:10:00,12.82,12.83,12.82,12.82,76000.0,10.8928,10.9013,10.8928,10.8928,76000.0
2013-09-10 14:20:00,12.82,12.83,12.82,12.82,57000.0,10.8928,10.9013,10.8928,10.8928,57000.0
2013-09-10 14:30:00,12.82,12.83,12.82,12.82,31000.0,10.8928,10.9013,10.8928,10.8928,31000.0
2013-09-10 14:40:00,12.83,12.83,12.83,12.83,64000.0,10.9013,10.9013,10.9013,10.9013,64000.0
2013-09-10 14:50:00,12.83,12.86,12.82,12.86,106000.0,10.9013,10.9268,10.8928,10.9268,106000.0
2013-09-10 15:00:00,12.86,12.86,12.83,12.85,65000.0,10.9268,10.9268,10.9013,10.9183,65000.0
2013-09-10 15:10:00,12.84,12.86,12.84,12.85,63000.0,10.9098,10.9268,10.9098,10.9183,63000.0
2013-09-10 15:20:00,12.85,12.86,12.84,12.85,87000.0,10.9183,10.9268,10.9098,10.9183,87000.0
2013-09-10 15:30:00,12.85,12.87,12.85,12.86,130000.0,10.9183,10.9353,10.9183,10.9268,130000.0
2013-09-10 15:40:00,12.87,12.88,12.87,12.87,153000.0,10.9353,10.9438,10.9353,10.9353,153000.0
2013-09-10 15:50:00,12.88,12.93,12.87,12.93,607000.0,10.9438,10.9863,10.9353,10.9863,607000.0
2013-09-11 09:30:00,12.95,12.97,12.9,12.93,100000.0,11.0033,11.0203,10.9608,10.9863,100000.0
2013-09-11 09:40:00,12.94,12.97,12.94,12.97,8000.0,10.9948,11.0203,10.9948,11.0203,8000.0
2013-09-11 09:50:00,12.97,12.97,12.93,12.93,45000.0,11.0203,11.0203,10.9863,10.9863,45000.0
2013-09-11 10:00:00,12.93,12.97,12.92,12.93,80000.0,10.9863,11.0203,10.9778,10.9863,80000.0
2013-09-11 10:10:00,12.93,12.96,12.92,12.93,84000.0,10.9863,11.0118,10.9778,10.9863,84000.0
2013-09-11 10:20:00,12.93,12.95,12.93,12.93,41000.0,10.9863,11.0033,10.9863,10.9863,41000.0
2013-09-11 10:30:00,12.93,12.97,12.93,12.95,45000.0,10.9863,11.0203,10.9863,11.0033,45000.0
2013-09-11 10:40:00,12.97,12.97,12.95,12.96,28000.0,11.0203,11.0203,11.0033,11.0118,28000.0
2013-09-11 10:50:00,12.96,12.96,12.93,12.94,31000.0,11.0118,11.0118,10.9863,10.9948,31000.0
2013-09-11 11:00:00,12.94,12.94,12.93,12.94,20000.0,10.9948,10.9948,10.9863,10.9948,20000.0
2013-09-11 11:10:00,12.93,12.95,12.92,12.94,63000.0,10.9863,11.0033,10.9778,10.9948,63000.0
2013-09-11 11:20:00,12.94,12.94,12.93,12.94,35000.0,10.9948,10.9948,10.9863,10.9948,35000.0
2013-09-11 11:30:00,12.93,12.97,12.93,12.97,56000.0,10.9863,11.0203,10.9863,11.0203,56000.0
2013-09-11 11:40:00,12.96,12.97,12.94,12.96,30000.0,11.0118,11.0203,10.9948,11.0118,30000.0
2013-09-11 11:50:00,12.96,12.96,12.94,12.94,12000.0,11.0118,11.0118,10.9948,10.9948,12000.0
2013-09-11 12:00:00,12.95,12.96,12.93,12.94,33000.0,11.0033,11.0118,10.9863,10.9948,33000.0
2013-09-11 12:10:00,12.96,12.98,12.95,12.96,72000.0,11.0118,11.0288,11.0033,11.0118,72000.0
2013-09-11 12:20:00,12.96,12.98,12.96,12.98,156000.0,11.0118,11.0288,11.0118,11.0288,156000.0
2013-09-11 12:30:00,12.97,12.98,12.96,12.98,70000.0,11.0203,11.0288,11.0118,11.0288,70000.0
2013-09-11 12:40:00,12.98,13.0,12.97,13.0,106000.0,11.0288,11.0458,11.0203,11.0458,106000.0
2013-09-11 12:50:00,12.99,13.0,12.98,12.99,41000.0,11.0373,11.0458,11.0288,11.0373,41000.0
2013-09-11 13:00:00,12.99,13.0,12.99,12.99,161000.0,11.0373,11.0458,11.0373,11.0373,161000.0
2013-09-11 13:10:00,12.99,13.05,12.99,13.05,682000.0,11.0373,11.0883,11.0373,11.0883,682000.0
2013-09-11 13:20:00,13.05,13.06,13.02,13.02,42000.0,11.0883,11.0968,11.0628,11.0628,42000.0
2013-09-11 13:30:00,13.02,13.07,13.02,13.06,92000.0,11.0628,11.1053,11.0628,11.0968,92000.0
2013-09-11 13:40:00,13.07,13.07,13.05,13.06,60000.0,11.1053,11.1053,11.0883,11.0968,60000.0
2013-09-11 13:50:00,13.05,13.05,13.03,13.03,41000.0,11.0883,11.0883,11.0713,11.0713,41000.0
2013-09-11 14:00:00,13.04,13.05,13.03,13.05,41000.0,11.0798,11.0883,11.0713,11.0883,41000.0
2013-09-11 14:10:00,13.04,13.04,13.01,13.02,63000.0,11.0798,11.0798,11.0543,11.0628,63000.0
2013-09-11 14:20:00,13.02,13.03,13.01,13.03,41000.0,11.0628,11.0713,11.0543,11.0713,41000.0
2013-09-11 14:30:00,13.04,13.04,13.0,13.0,45000.0,11.0798,11.0798,11.0458,11.0458,45000.0
2013-09-11 14:40:00,13.0,13.01,13.0,13.01,63000.0,11.0458,11.0543,11.0458,11.0543,63000.0
2013-09-11 14:50:00,13.02,13.02,12.99,13.0,96000.0,11.0628,11.0628,11.0373,11.0458,96000.0
2013-09-11 15:00:00,13.01,13.02,12.99,12.99,105000.0,11.0543,11.0628,11.0373,11.0373,105000.0
2013-09-11 15:10:00,13.0,13.02,12.99,13.01,89000.0,11.0458,11.0628,11.0373,11.0543,89000.0
2013-09-11 15:20:00,13.01,13.02,13.01,13.02,114000.0,11.0543,11.0628,11.0543,11.0628,114000.0
2013-09-11 15:30:00,13.02,13.02,13.01,13.02,108000.0,11.0628,11.0628,11.0543,11.0628,108000.0
2013-09-11 15:40:00,13.02,13.04,13.02,13.04,180000.0,11.0628,11.0798,11.0628,11.0798,180000.0
2013-09-11 15:50:00,13.04,13.15,13.04,13.09,684000.0,11.0798,11.1732,11.0798,11.1222,684000.0
2013-09-12 09:30:00,13.12,13.12,13.02,13.07,50000.0,11.1477,11.1477,11.0628,11.1053,50000.0
2013-09-12 09:40:00,13.08,13.08,13.04,13.07,33000.0,11.1138,11.1138,11.0798,11.1053,33000.0
2013-09-12 09:50:00,13.05,13.11,13.05,13.08,97000.0,11.0883,11.1392,11.0883,11.1138,97000.0
2013-09-12 10:00:00,13.08,13.1,13.06,13.08,196000.0,11.1138,11.1307,11.0968,11.1138,196000.0
2013-09-12 10:10:00,13.06,13.11,13.06,13.08,81000.0,11.0968,11.1392,11.0968,11.1138,81000.0
2013-09-12 10:20:00,13.08,13.09,13.06,13.07,24000.0,11.1138,11.1222,11.0968,11.1053,24000.0
2013-09-12 10:30:00,13.09,13.1,13.06,13.08,263000.0,11.1222,11.1307,11.0968,11.1138,263000.0
2013-09-12 10:40:00,13.07,13.08,13.07,13.08,30000.0,11.1053,11.1138,11.1053,11.1138,30000.0
2013-09-12 10:50:00,13.08,13.09,13.07,13.07,103000.0,11.1138,11.1222,11.1053,11.1053,103000.0
2013-09-12 11:00:00,13.07,13.08,13.06,13.07,103000.0,11.1053,11.1138,11.0968,11.1053,103000.0
2013-09-12 11:10:00,13.06,13.06,13.03,13.05,480000.0,11.0968,11.0968,11.0713,11.0883,480000.0
2013-09-12 11:20:00,13.04,13.09,13.04,13.08,475000.0,11.0798,11.1222,11.0798,11.1138,475000.0
2013-09-12 11:30:00,13.08,13.09,13.07,13.08,152000.0,11.1138,11.1222,11.1053,11.1138,152000.0
2013-09-12 11:40:00,13.07,13.11,13.07,13.11,50000.0,11.1053,11.1392,11.1053,11.1392,50000.0
2013-09-12 11:50:00,13.1,13.1,13.04,13.04,133000.0,11.1307,11.1307,11.0798,11.0798,133000.0
2013-09-12 12:00:00,13.04,13.07,13.04,13.05,82000.0,11.0798,11.1053,11.0798,11.0883,82000.0
2013-09-12 12:10:00,13.04,13.06,13.03,13.04,54000.0,11.0798,11.0968,11.0713,11.0798,54000.0
2013-09-12 12:20:00,13.04,13.06,13.04,13.04,116000.0,11.0798,11.0968,11.0798,11.0798,116000.0
2013-09-12 12:30:00,13.05,13.06,13.05,13.06,21000.0,11.0883,11.0968,11.0883,11.0968,21000.0
2013-09-12 12:40:00,13.06,13.07,13.05,13.07,67000.0,11.0968,11.1053,11.0883,11.1053,67000.0
2013-09-12 12:50:00,13.07,13.08,13.06,13.08,38000.0,11.1053,11.1138,11.0968,11.1138,38000.0
2013-09-12 13:00:00,13.07,13.07,13.06,13.06,125000.0,11.1053,11.1053,11.0968,11.0968,125000.0
2013-09-12 13:10:00,13.06,13.08,13.05,13.07,360000.0,11.0968,11.1138,11.0883,11.1053,360000.0
2013-09-12 13:20:00,13.07,13.08,13.06,13.06,41000.0,11.1053,11.1138,11.0968,11.0968,41000.0
2013-09-12 13:30:00,13.06,13.07,13.05,13.05,42000.0,11.0968,11.1053,11.0883,11.0883,42000.0
2013-09-12 13:40:00,13.05,13.06,13.05,13.05,40000.0,11.0883,11.0968,11.0883,11.0883,40000.0
2013-09-12 13:50:00,13.05,13.07,13.05,13.07,16000.0,11.0883,11.1053,11.0883,11.1053,16000.0
2013-09-12 14:00:00,13.07,13.11,13.07,13.11,55000.0,11.1053,11.1392,11.1053,11.1392,55000.0
2013-09-12 14:10:00,13.11,13.11,13.07,13.07,49000.0,11.1392,11.1392,11.1053,11.1053,49000.0
2013-09-12 14:20:00,13.08,13.1,13.07,13.08,103000.0,11.1138,11.1307,11.1053,11.1138,103000.0
2013-09-12 14:30:00,13.1,13.11,13.06,13.06,53000.0,11.1307,11.1392,11.0968,11.0968,53000.0
2013-09-12 14:40:00,13.07,13.08,13.06,13.08,55000.0,11.1053,11.1138,11.0968,11.1138,55000.0
2013-09-12 14:50:00,13.08,13.09,13.07,13.07,65000.0,11.1138,11.1222,11.1053,11.1053,65000.0
2013-09-12 15:00:00,13.08,13.08,13.06,13.06,37000.0,11.1138,11.1138,11.0968,11.0968,37000.0
2013-09-12 15:10:00,13.07,13.08,13.05,13.06,87000.0,11.1053,11.1138,11.0883,11.0968,87000.0
2013-09-12 15:20:00,13.06,13.08,13.06,13.07,78000.0,11.0968,11.1138,11.0968,11.1053,78000.0
2013-09-12 15:30:00,13.07,13.09,13.07,13.08,141000.0,11.1053,11.1222,11.1053,11.1138,141000.0
2013-09-12 15:40:00,13.08,13.08,13.06,13.06,115000.0,11.1138,11.1138,11.0968,11.0968,115000.0
2013-09-12 15:50:00,13.06,13.1,13.06,13.07,497000.0,11.0968,11.1307,11.0968,11.1053,497000.0
2013-09-13 09:30:00,13.08,13.14,13.07,13.14,66000.0,11.1138,11.1647,11.1053,11.1647,66000.0
2013-09-13 09:40:00,13.14,13.14,13.1,13.1,21000.0,11.1647,11.1647,11.1307,11.1307,21000.0
2013-09-13 09:50:00,13.1,13.1,13.03,13.08,61000.0,11.1307,11.1307,11.0713,11.1138,61000.0
2013-09-13 10:00:00,13.09,13.11,13.03,13.03,47000.0,11.1222,11.1392,11.0713,11.0713,47000.0
2013-09-13 10:10:00,13.03,13.03,13.0,13.01,84000.0,11.0713,11.0713,11.0458,11.0543,84000.0
2013-09-13 10:20:00,13.01,13.03,13.01,13.01,68000.0,11.0543,11.0713,11.0543,11.0543,68000.0
2013-09-13 10:30:00,13.01,13.03,13.0,13.03,44000.0,11.0543,11.0713,11.0458,11.0713,44000.0
2013-09-13 10:40:00,13.03,13.05,13.02,13.04,106000.0,11.0713,11.0883,11.0628,11.0798,106000.0
2013-09-13 10:50:00,13.03,13.03,13.01,13.03,38000.0,11.0713,11.0713,11.0543,11.0713,38000.0
2013-09-13 11:00:00,13.03,13.03,13.02,13.02,34000.0,11.0713,11.0713,11.0628,11.0628,34000.0
2013-09-13 11:10:00,13.02,13.02,13.01,13.02,52000.0,11.0628,11.0628,11.0543,11.0628,52000.0
2013-09-13 11:20:00,13.02,13.03,13.0,13.03,55000.0,11.0628,11.0713,11.0458,11.0713,55000.0
2013-09-13 11:30:00,13.03,13.04,13.02,13.04,65000.0,11.0713,11.0798,11.0628,11.0798,65000.0
2013-09-13 11:40:00,13.04,13.04,13.03,13.03,59000.0,11.0798,11.0798,11.0713,11.0713,59000.0
2013-09-13 11:50:00,13.02,13.03,13.01,13.02,42000.0,11.0628,11.0713,11.0543,11.0628,42000.0
2013-09-13 12:00:00,13.02,13.03,13.01,13.02,60000.0,11.0628,11.0713,11.0543,11.0628,60000.0
2013-09-13 12:10:00,13.03,13.03,13.02,13.03,41000.0,11.0713,11.0713,11.0628,11.0713,41000.0
2013-09-13 12:20:00,13.03,13.03,13.0,13.01,139000.0,11.0713,11.0713,11.0458,11.0543,139000.0
2013-09-13 12:30:00,13.01,13.04,13.01,13.03,233000.0,11.0543,11.0798,11.0543,11.0713,233000.0
2013-09-13 12:40:00,13.02,13.06,13.01,13.06,119000.0,11.0628,11.0968,11.0543,11.0968,119000.0
2013-09-13 12:50:00,13.06,13.07,13.05,13.06,48000.0,11.0968,11.1053,11.0883,11.0968,48000.0
2013-09-13 13:00:00,13.05,13.06,13.05,13.05,50000.0,11.0883,11.0968,11.0883,11.0883,50000.0
2013-09-13 13:10:00,13.04,13.07,13.04,13.06,52000.0,11.0798,11.1053,11.0798,11.0968,52000.0
2013-09-13 13:20:00,13.06,13.07,13.06,13.07,56000.0,11.0968,11.1053,11.0968,11.1053,56000.0
2013-09-13 13:30:00,13.07,13.07,13.06,13.06,20000.0,11.1053,11.1053,11.0968,11.0968,20000.0
2013-09-13 13:40:00,13.06,13.06,13.05,13.05,14000.0,11.0968,11.0968,11.0883,11.0883,14000.0
2013-09-13 13:50:00,13.05,13.06,13.04,13.05,35000.0,11.0883,11.0968,11.0798,11.0883,35000.0
2013-09-13 14:00:00,13.06,13.07,13.05,13.06,45000.0,11.0968,11.1053,11.0883,11.0968,45000.0
2013-09-13 14:10:00,13.07,13.07,13.05,13.06,40000.0,11.1053,11.1053,11.0883,11.0968,40000.0
2013-09-13 14:20:00,13.06,13.07,13.05,13.06,31000.0,11.0968,11.1053,11.0883,11.0968,31000.0
2013-09-13 14:30:00,13.07,13.07,13.06,13.06,40000.0,11.1053,11.1053,11.0968,11.0968,40000.0
2013-09-13 14:40:00,13.06,13.07,13.05,13.06,46000.0,11.0968,11.1053,11.0883,11.0968,46000.0
2013-09-13 14:50:00,13.05,13.06,13.04,13.04,63000.0,11.0883,11.0968,11.0798,11.0798,63000.0
2013-09-13 15:00:00,13.04,13.05,13.03,13.04,101000.0,11.0798,11.0883,11.0713,11.0798,101000.0
2013-09-13 15:10:00,13.03,13.05,13.02,13.04,224000.0,11.0713,11.0883,11.0628,11.0798,224000.0
2013-09-13 15:20:00,13.03,13.05,13.03,13.03,151000.0,11.0713,11.0883,11.0713,11.0713,151000.0
2013-09-13 15:30:00,13.03,13.04,13.03,13.03,97000.0,11.0713,11.0798,11.0713,11.0713,97000.0
2013-09-13 15:40:00,13.02,13.05,13.02,13.05,131000.0,11.0628,11.0883,11.0628,11.0883,131000.0
2013-09-13 15:50:00,13.05,13.05,13.03,13.05,222000.0,11.0883,11.0883,11.0713,11.0883,222000.0
2013-09-16 09:30:00,13.27,13.27,13.14,13.16,91000.0,11.2752,11.2752,11.1647,11.1817,91000.0
2013-09-16 09:40:00,13.18,13.18,13.12,13.12,52000.0,11.1987,11.1987,11.1477,11.1477,52000.0
2013-09-16 09:50:00,13.13,13.13,13.1,13.12,31000.0,11.1562,11.1562,11.1307,11.1477,31000.0
2013-09-16 10:00:00,13.13,13.15,13.09,13.11,90000.0,11.1562,11.1732,11.1222,11.1392,90000.0
2013-09-16 10:10:00,13.11,13.14,13.11,13.11,50000.0,11.1392,11.1647,11.1392,11.1392,50000.0
2013-09-16 10:20:00,13.12,13.14,13.12,13.12,16000.0,11.1477,11.1647,11.1477,11.1477,16000.0
2013-09-16 10:30:00,13.11,13.12,13.1,13.11,71000.0,11.1392,11.1477,11.1307,11.1392,71000.0
2013-09-16 10:40:00,13.1,13.1,13.05,13.1,86000.0,11.1307,11.1307,11.0883,11.1307,86000.0
2013-09-16 10:50:00,13.12,13.12,13.06,13.06,38000.0,11.1477,11.1477,11.0968,11.0968,38000.0
2013-09-16 11:00:00,13.06,13.09,13.06,13.09,68000.0,11.0968,11.1222,11.0968,11.1222,68000.0
2013-09-16 11:10:00,13.09,13.09,13.06,13.08,46000.0,11.1222,11.1222,11.0968,11.1138,46000.0
2013-09-16 11:20:00,13.08,13.1,13.07,13.08,58000.0,11.1138,11.1307,11.1053,11.1138,58000.0
2013-09-16 11:30:00,13.08,13.09,13.05,13.08,181000.0,11.1138,11.1222,11.0883,11.1138,181000.0
2013-09-16 11:40:00,13.08,13.09,13.06,13.06,49000.0,11.1138,11.1222,11.0968,11.0968,49000.0
2013-09-16 11:50:00,13.06,13.07,13.05,13.05,105000.0,11.0968,11.1053,11.0883,11.0883,105000.0
2013-09-16 12:00:00,13.05,13.06,13.04,13.05,80000.0,11.0883,11.0968,11.0798,11.0883,80000.0
2013-09-16 12:10:00,13.04,13.05,13.03,13.04,170000.0,11.0798,11.0883,11.0713,11.0798,170000.0
2013-09-16 12:20:00,13.05,13.05,13.03,13.03,32000.0,11.0883,11.0883,11.0713,11.0713,32000.0
2013-09-16 12:30:00,13.04,13.07,13.03,13.07,174000.0,11.0798,11.1053,11.0713,11.1053,174000.0
2013-09-16 12:40:00,13.06,13.06,13.05,13.05,27000.0,11.0968,11.0968,11.0883,11.0883,27000.0
2013-09-16 12:50:00,13.04,13.05,13.03,13.03,29000.0,11.0798,11.0883,11.0713,11.0713,29000.0
2013-09-16 13:00:00,13.03,13.05,13.03,13.04,18000.0,11.0713,11.0883,11.0713,11.0798,18000.0
2013-09-16 13:10:00,13.05,13.08,13.04,13.07,69000.0,11.0883,11.1138,11.0798,11.1053,69000.0
2013-09-16 13:20:00,13.08,13.08,13.07,13.07,21000.0,11.1138,11.1138,11.1053,11.1053,21000.0
2013-09-16 13:30:00,13.07,13.08,13.04,13.04,45000.0,11.1053,11.1138,11.0798,11.0798,45000.0
2013-09-16 13:40:00,13.05,13.05,13.01,13.01,275000.0,11.0883,11.0883,11.0543,11.0543,275000.0
2013-09-16 13:50:00,13.02,13.02,13.0,13.02,175000.0,11.0628,11.0628,11.0458,11.0628,175000.0
2013-09-16 14:00:00,13.03,13.05,13.03,13.05,62000.0,11.0713,11.0883,11.0713,11.0883,62000.0
2013-09-16 14:10:00,13.04,13.04,13.01,13.01,131000.0,11.0798,11.0798,11.0543,11.0543,131000.0
2013-09-16 14:20:00,13.01,13.03,13.0,13.02,739000.0,11.0543,11.0713,11.0458,11.0628,739000.0
2013-09-16 14:30:00,13.03,13.03,13.02,13.02,38000.0,11.0713,11.0713,11.0628,11.0628,38000.0
2013-09-16 14:40:00,13.02,13.04,13.02,13.03,77000.0,11.0628,11.0798,11.0628,11.0713,77000.0
2013-09-16 14:50:00,13.04,13.05,13.03,13.03,46000.0,11.0798,11.0883,11.0713,11.0713,46000.0
2013-09-16 15:00:00,13.03,13.04,13.01,13.04,58000.0,11.0713,11.0798,11.0543,11.0798,58000.0
2013-09-16 15:10:00,13.04,13.06,13.04,13.06,79000.0,11.0798,11.0968,11.0798,11.0968,79000.0
2013-09-16 15:20:00,13.06,13.06,13.03,13.04,104000.0,11.0968,11.0968,11.0713,11.0798,104000.0
2013-09-16 15:30:00,13.04,13.06,13.04,13.05,179000.0,11.0798,11.0968,11.0798,11.0883,179000.0
2013-09-16 15:40:00,13.06,13.08,13.05,13.05,192000.0,11.0968,11.1138,11.0883,11.0883,192000.0
2013-09-16 15:50:00,13.05,13.06,13.04,13.05,404000.0,11.0883,11.0968,11.0798,11.0883,404000.0
2013-09-17 09:30:00,13.04,13.1,13.04,13.05,63000.0,11.0798,11.1307,11.0798,11.0883,63000.0
2013-09-17 09:40:00,13.1,13.13,13.05,13.09,75000.0,11.1307,11.1562,11.0883,11.1222,75000.0
2013-09-17 09:50:00,13.1,13.12,13.07,13.07,61000.0,11.1307,11.1477,11.1053,11.1053,61000.0
2013-09-17 10:00:00,13.06,13.13,13.06,13.1,62000.0,11.0968,11.1562,11.0968,11.1307,62000.0
2013-09-17 10:10:00,13.12,13.13,13.11,13.13,39000.0,11.1477,11.1562,11.1392,11.1562,39000.0
2013-09-17 10:20:00,13.13,13.16,13.12,13.15,91000.0,11.1562,11.1817,11.1477,11.1732,91000.0
2013-09-17 10:30:00,13.16,13.17,13.15,13.17,44000.0,11.1817,11.1902,11.1732,11.1902,44000.0
2013-09-17 10:40:00,13.15,13.16,13.11,13.11,55000.0,11.1732,11.1817,11.1392,11.1392,55000.0
2013-09-17 10:50:00,13.12,13.12,13.1,13.1,63000.0,11.1477,11.1477,11.1307,11.1307,63000.0
2013-09-17 11:00:00,13.1,13.12,13.1,13.11,24000.0,11.1307,11.1477,11.1307,11.1392,24000.0
2013-09-17 11:10:00,13.11,13.11,13.08,13.09,31000.0,11.1392,11.1392,11.1138,11.1222,31000.0
2013-09-17 11:20:00,13.09,13.11,13.09,13.11,19000.0,11.1222,11.1392,11.1222,11.1392,19000.0
2013-09-17 11:30:00,13.11,13.11,13.1,13.1,28000.0,11.1392,11.1392,11.1307,11.1307,28000.0
2013-09-17 11:40:00,13.11,13.12,13.1,13.1,15000.0,11.1392,11.1477,11.1307,11.1307,15000.0
2013-09-17 11:50:00,13.12,13.12,13.11,13.11,37000.0,11.1477,11.1477,11.1392,11.1392,37000.0
2013-09-17 12:00:00,13.11,13.13,13.11,13.12,12000.0,11.1392,11.1562,11.1392,11.1477,12000.0
2013-09-17 12:10:00,13.12,13.13,13.11,13.12,31000.0,11.1477,11.1562,11.1392,11.1477,31000.0
2013-09-17 12:20:00,13.12,13.12,13.08,13.08,142000.0,11.1477,11.1477,11.1138,11.1138,142000.0
2013-09-17 12:30:00,13.09,13.09,13.07,13.07,35000.0,11.1222,11.1222,11.1053,11.1053,35000.0
2013-09-17 12:40:00,13.07,13.11,13.07,13.1,53000.0,11.1053,11.1392,11.1053,11.1307,53000.0
2013-09-17 12:50:00,13.1,13.11,13.08,13.1,24000.0,11.1307,11.1392,11.1138,11.1307,24000.0
2013-09-17 13:00:00,13.1,13.1,13.08,13.08,180000.0,11.1307,11.1307,11.1138,11.1138,180000.0
2013-09-17 13:10:00,13.08,13.09,13.07,13.07,68000.0,11.1138,11.1222,11.1053,11.1053,68000.0
2013-09-17 13:20:00,13.07,13.08,13.06,13.07,101000.0,11.1053,11.1138,11.0968,11.1053,101000.0
2013-09-17 13:30:00,13.07,13.08,13.07,13.08,56000.0,11.1053,11.1138,11.1053,11.1138,56000.0
2013-09-17 13:40:00,13.08,13.1,13.08,13.09,18000.0,11.1138,11.1307,11.1138,11.1222,18000.0
2013-09-17 13:50:00,13.09,13.1,13.08,13.09,66000.0,11.1222,11.1307,11.1138,11.1222,66000.0
2013-09-17 14:00:00,13.08,13.08,13.07,13.07,100000.0,11.1138,11.1138,11.1053,11.1053,100000.0
2013-09-17 14:10:00,13.07,13.08,13.06,13.08,85000.0,11.1053,11.1138,11.0968,11.1138,85000.0
2013-09-17 14:20:00,13.08,13.1,13.08,13.1,59000.0,11.1138,11.1307,11.1138,11.1307,59000.0
2013-09-17 14:30:00,13.09,13.1,13.09,13.1,94000.0,11.1222,11.1307,11.1222,11.1307,94000.0
2013-09-17 14:40:00,13.1,13.11,13.1,13.11,58000.0,11.1307,11.1392,11.1307,11.1392,58000.0
2013-09-17 14:50:00,13.11,13.12,13.11,13.11,56000.0,11.1392,11.1477,11.1392,11.1392,56000.0
2013-09-17 15:00:00,13.11,13.12,13.09,13.1,82000.0,11.1392,11.1477,11.1222,11.1307,82000.0
2013-09-17 15:10:00,13.1,13.1,13.08,13.08,78000.0,11.1307,11.1307,11.1138,11.1138,78000.0
2013-09-17 15:20:00,13.08,13.09,13.08,13.08,111000.0,11.1138,11.1222,11.1138,11.1138,111000.0
2013-09-17 15:30:00,13.08,13.08,13.06,13.06,258000.0,11.1138,11.1138,11.0968,11.0968,258000.0
2013-09-17 15:40:00,13.06,13.07,13.06,13.07,219000.0,11.0968,11.1053,11.0968,11.1053,219000.0
2013-09-17 15:50:00,13.08,13.08,13.06,13.07,553000.0,11.1138,11.1138,11.0968,11.1053,553000.0
2013-09-18 09:30:00,13.08,13.09,13.04,13.07,100000.0,11.1138,11.1222,11.0798,11.1053,100000.0
2013-09-18 09:40:00,13.08,13.08,13.02,13.02,83000.0,11.1138,11.1138,11.0628,11.0628,83000.0
2013-09-18 09:50:00,13.03,13.03,12.93,12.94,164000.0,11.0713,11.0713,10.9863,10.9948,164000.0
2013-09-18 10:00:00,12.94,13.04,12.93,13.02,105000.0,10.9948,11.0798,10.9863,11.0628,105000.0
2013-09-18 10:10:00,13.01,13.02,13.0,13.02,25000.0,11.0543,11.0628,11.0458,11.0628,25000.0
2013-09-18 10:20:00,13.01,13.02,12.98,12.98,59000.0,11.0543,11.0628,11.0288,11.0288,59000.0
2013-09-18 10:30:00,12.99,12.99,12.96,12.97,75000.0,11.0373,11.0373,11.0118,11.0203,75000.0
2013-09-18 10:40:00,12.97,12.97,12.94,12.94,41000.0,11.0203,11.0203,10.9948,10.9948,41000.0
2013-09-18 10:50:00,12.95,12.96,12.94,12.95,117000.0,11.0033,11.0118,10.9948,11.0033,117000.0
2013-09-18 11:00:00,12.95,12.95,12.93,12.94,104000.0,11.0033,11.0033,10.9863,10.9948,104000.0
2013-09-18 11:10:00,12.94,12.95,12.92,12.92,89000.0,10.9948,11.0033,10.9778,10.9778,89000.0
2013-09-18 11:20:00,12.93,12.96,12.92,12.94,44000.0,10.9863,11.0118,10.9778,10.9948,44000.0
2013-09-18 11:30:00,12.95,12.96,12.94,12.95,20000.0,11.0033,11.0118,10.9948,11.0033,20000.0
2013-09-18 11:40:00,12.95,12.95,12.93,12.95,26000.0,11.0033,11.0033,10.9863,11.0033,26000.0
2013-09-18 11:50:00,12.95,12.95,12.93,12.93,35000.0,11.0033,11.0033,10.9863,10.9863,35000.0
2013-09-18 12:00:00,12.93,12.93,12.91,12.92,59000.0,10.9863,10.9863,10.9693,10.9778,59000.0
2013-09-18 12:10:00,12.91,12.92,12.86,12.86,133000.0,10.9693,10.9778,10.9268,10.9268,133000.0
2013-09-18 12:20:00,12.86,12.9,12.86,12.9,40000.0,10.9268,10.9608,10.9268,10.9608,40000.0
2013-09-18 12:30:00,12.88,12.91,12.88,12.91,53000.0,10.9438,10.9693,10.9438,10.9693,53000.0
2013-09-18 12:40:00,12.91,12.92,12.88,12.9,65000.0,10.9693,10.9778,10.9438,10.9608,65000.0
2013-09-18 12:50:00,12.9,12.93,12.9,12.93,56000.0,10.9608,10.9863,10.9608,10.9863,56000.0
2013-09-18 13:00:00,12.92,12.95,12.92,12.94,27000.0,10.9778,11.0033,10.9778,10.9948,27000.0
2013-09-18 13:10:00,12.94,12.94,12.92,12.94,41000.0,10.9948,10.9948,10.9778,10.9948,41000.0
2013-09-18 13:20:00,12.93,12.93,12.91,12.93,52000.0,10.9863,10.9863,10.9693,10.9863,52000.0
2013-09-18 13:30:00,12.93,12.94,12.91,12.91,36000.0,10.9863,10.9948,10.9693,10.9693,36000.0
2013-09-18 13:40:00,12.91,12.92,12.9,12.9,38000.0,10.9693,10.9778,10.9608,10.9608,38000.0
2013-09-18 13:50:00,12.9,12.91,12.89,12.91,44000.0,10.9608,10.9693,10.9523,10.9693,44000.0
2013-09-18 14:00:00,12.92,13.0,12.91,12.98,238000.0,10.9778,11.0458,10.9693,11.0288,238000.0
2013-09-18 14:10:00,13.0,13.03,12.99,12.99,251000.0,11.0458,11.0713,11.0373,11.0373,251000.0
2013-09-18 14:20:00,13.0,13.02,12.99,12.99,285000.0,11.0458,11.0628,11.0373,11.0373,285000.0
2013-09-18 14:30:00,12.99,13.01,12.98,12.99,240000.0,11.0373,11.0543,11.0288,11.0373,240000.0
2013-09-18 14:40:00,13.0,13.06,12.99,13.05,150000.0,11.0458,11.0968,11.0373,11.0883,150000.0
2013-09-18 14:50:00,13.05,13.12,13.05,13.12,93000.0,11.0883,11.1477,11.0883,11.1477,93000.0
2013-09-18 15:00:00,13.11,13.12,13.1,13.11,257000.0,11.1392,11.1477,11.1307,11.1392,257000.0
2013-09-18 15:10:00,13.11,13.12,13.09,13.1,105000.0,11.1392,11.1477,11.1222,11.1307,105000.0
2013-09-18 15:20:00,13.1,13.12,13.07,13.08,155000.0,11.1307,11.1477,11.1053,11.1138,155000.0
2013-09-18 15:30:00,13.08,13.12,13.07,13.11,164000.0,11.1138,11.1477,11.1053,11.1392,164000.0
2013-09-18 15:40:00,13.12,13.13,13.11,13.12,158000.0,11.1477,11.1562,11.1392,11.1477,158000.0
2013-09-18 15:50:00,13.12,13.14,13.11,13.11,345000.0,11.1477,11.1647,11.1392,11.1392,345000.0
2013-09-19 09:30:00,13.15,13.26,13.15,13.26,108000.0,11.1732,11.2667,11.1732,11.2667,108000.0
2013-09-19 09:40:00,13.25,13.27,13.23,13.25,67000.0,11.2582,11.2752,11.2412,11.2582,67000.0
2013-09-19 09:50:00,13.24,13.27,13.23,13.24,54000.0,11.2497,11.2752,11.2412,11.2497,54000.0
2013-09-19 10:00:00,13.25,13.28,13.21,13.21,75000.0,11.2582,11.2837,11.2242,11.2242,75000.0
2013-09-19 10:10:00,13.21,13.24,13.18,13.19,82000.0,11.2242,11.2497,11.1987,11.2072,82000.0
2013-09-19 10:20:00,13.19,13.21,13.18,13.19,52000.0,11.2072,11.2242,11.1987,11.2072,52000.0
2013-09-19 10:30:00,13.19,13.24,13.18,13.24,57000.0,11.2072,11.2497,11.1987,11.2497,57000.0
2013-09-19 10:40:00,13.23,13.24,13.19,13.19,66000.0,11.2412,11.2497,11.2072,11.2072,66000.0
2013-09-19 10:50:00,13.2,13.2,13.16,13.2,60000.0,11.2157,11.2157,11.1817,11.2157,60000.0
2013-09-19 11:00:00,13.2,13.22,13.19,13.2,47000.0,11.2157,11.2327,11.2072,11.2157,47000.0
2013-09-19 11:10:00,13.2,13.22,13.2,13.21,41000.0,11.2157,11.2327,11.2157,11.2242,41000.0
2013-09-19 11:20:00,13.2,13.21,13.19,13.19,38000.0,11.2157,11.2242,11.2072,11.2072,38000.0
2013-09-19 11:30:00,13.18,13.18,13.14,13.14,46000.0,11.1987,11.1987,11.1647,11.1647,46000.0
2013-09-19 11:40:00,13.14,13.17,13.14,13.16,24000.0,11.1647,11.1902,11.1647,11.1817,24000.0
2013-09-19 11:50:00,13.17,13.17,13.13,13.16,80000.0,11.1902,11.1902,11.1562,11.1817,80000.0
2013-09-19 12:00:00,13.16,13.18,13.15,13.17,48000.0,11.1817,11.1987,11.1732,11.1902,48000.0
2013-09-19 12:10:00,13.16,13.16,13.15,13.15,11000.0,11.1817,11.1817,11.1732,11.1732,11000.0
2013-09-19 12:20:00,13.15,13.15,13.15,13.15,34000.0,11.1732,11.1732,11.1732,11.1732,34000.0
2013-09-19 12:30:00,13.14,13.14,13.13,13.14,33000.0,11.1647,11.1647,11.1562,11.1647,33000.0
2013-09-19 12:40:00,13.14,13.17,13.12,13.14,43000.0,11.1647,11.1902,11.1477,11.1647,43000.0
2013-09-19 12:50:00,13.13,13.13,13.12,13.12,47000.0,11.1562,11.1562,11.1477,11.1477,47000.0
2013-09-19 13:00:00,13.12,13.12,13.08,13.08,65000.0,11.1477,11.1477,11.1138,11.1138,65000.0
2013-09-19 13:10:00,13.1,13.14,13.1,13.13,35000.0,11.1307,11.1647,11.1307,11.1562,35000.0
2013-09-19 13:20:00,13.13,13.15,13.12,13.14,30000.0,11.1562,11.1732,11.1477,11.1647,30000.0
2013-09-19 13:30:00,13.14,13.15,13.11,13.13,35000.0,11.1647,11.1732,11.1392,11.1562,35000.0
2013-09-19 13:40:00,13.14,13.14,13.11,13.13,40000.0,11.1647,11.1647,11.1392,11.1562,40000.0
2013-09-19 13:50:00,13.13,13.13,13.09,13.09,50000.0,11.1562,11.1562,11.1222,11.1222,50000.0
2013-09-19 14:00:00,13.09,13.14,13.09,13.14,36000.0,11.1222,11.1647,11.1222,11.1647,36000.0
2013-09-19 14:10:00,13.14,13.16,13.13,13.16,67000.0,11.1647,11.1817,11.1562,11.1817,67000.0
2013-09-19 14:20:00,13.15,13.15,13.12,13.14,51000.0,11.1732,11.1732,11.1477,11.1647,51000.0
2013-09-19 14:30:00,13.13,13.15,13.1,13.15,58000.0,11.1562,11.1732,11.1307,11.1732,58000.0
2013-09-19 14:40:00,13.15,13.15,13.13,13.13,53000.0,11.1732,11.1732,11.1562,11.1562,53000.0
2013-09-19 14:50:00,13.13,13.16,13.13,13.14,65000.0,11.1562,11.1817,11.1562,11.1647,65000.0
2013-09-19 15:00:00,13.14,13.15,13.12,13.15,123000.0,11.1647,11.1732,11.1477,11.1732,123000.0
2013-09-19 15:10:00,13.14,13.15,13.13,13.14,57000.0,11.1647,11.1732,11.1562,11.1647,57000.0
2013-09-19 15:20:00,13.14,13.17,13.14,13.17,76000.0,11.1647,11.1902,11.1647,11.1902,76000.0
2013-09-19 15:30:00,13.17,13.17,13.16,13.17,77000.0,11.1902,11.1902,11.1817,11.1902,77000.0
2013-09-19 15:40:00,13.18,13.18,13.14,13.16,151000.0,11.1987,11.1987,11.1647,11.1817,151000.0
2013-09-19 15:50:00,13.16,13.18,13.15,13.16,214000.0,11.1817,11.1987,11.1732,11.1817,214000.0
2013-09-20 09:30:00,13.16,13.23,13.14,13.19,620000.0,11.1817,11.2412,11.1647,11.2072,620000.0
2013-09-20 09:40:00,13.19,13.22,13.17,13.22,29000.0,11.2072,11.2327,11.1902,11.2327,29000.0
2013-09-20 09:50:00,13.22,13.24,13.16,13.19,68000.0,11.2327,11.2497,11.1817,11.2072,68000.0
2013-09-20 10:00:00,13.19,13.19,13.15,13.15,25000.0,11.2072,11.2072,11.1732,11.1732,25000.0
2013-09-20 10:10:00,13.17,13.17,13.12,13.13,63000.0,11.1902,11.1902,11.1477,11.1562,63000.0
2013-09-20 10:20:00,13.13,13.15,13.12,13.15,33000.0,11.1562,11.1732,11.1477,11.1732,33000.0
2013-09-20 10:30:00,13.15,13.17,13.15,13.16,48000.0,11.1732,11.1902,11.1732,11.1817,48000.0
2013-09-20 10:40:00,13.15,13.15,13.11,13.12,64000.0,11.1732,11.1732,11.1392,11.1477,64000.0
2013-09-20 10:50:00,13.12,13.15,13.11,13.13,69000.0,11.1477,11.1732,11.1392,11.1562,69000.0
2013-09-20 11:00:00,13.12,13.12,13.07,13.11,142000.0,11.1477,11.1477,11.1053,11.1392,142000.0
2013-09-20 11:10:00,13.1,13.1,13.09,13.1,108000.0,11.1307,11.1307,11.1222,11.1307,108000.0
2013-09-20 11:20:00,13.1,13.11,13.1,13.1,31000.0,11.1307,11.1392,11.1307,11.1307,31000.0
2013-09-20 11:30:00,13.1,13.11,13.09,13.1,285000.0,11.1307,11.1392,11.1222,11.1307,285000.0
2013-09-20 11:40:00,13.1,13.1,13.09,13.09,42000.0,11.1307,11.1307,11.1222,11.1222,42000.0
2013-09-20 11:50:00,13.09,13.1,13.09,13.09,49000.0,11.1222,11.1307,11.1222,11.1222,49000.0
2013-09-20 12:00:00,13.1,13.11,13.09,13.11,36000.0,11.1307,11.1392,11.1222,11.1392,36000.0
2013-09-20 12:10:00,13.11,13.12,13.09,13.1,26000.0,11.1392,11.1477,11.1222,11.1307,26000.0
2013-09-20 12:20:00,13.1,13.1,13.09,13.09,23000.0,11.1307,11.1307,11.1222,11.1222,23000.0
2013-09-20 12:30:00,13.08,13.1,13.08,13.09,45000.0,11.1138,11.1307,11.1138,11.1222,45000.0
2013-09-20 12:40:00,13.09,13.11,13.09,13.1,48000.0,11.1222,11.1392,11.1222,11.1307,48000.0
2013-09-20 12:50:00,13.1,13.11,13.08,13.1,51000.0,11.1307,11.1392,11.1138,11.1307,51000.0
2013-09-20 13:00:00,13.09,13.11,13.08,13.08,33000.0,11.1222,11.1392,11.1138,11.1138,33000.0
2013-09-20 13:10:00,13.09,13.09,13.08,13.08,63000.0,11.1222,11.1222,11.1138,11.1138,63000.0
2013-09-20 13:20:00,13.08,13.09,13.07,13.08,322000.0,11.1138,11.1222,11.1053,11.1138,322000.0
2013-09-20 13:30:00,13.08,13.1,13.07,13.08,37000.0,11.1138,11.1307,11.1053,11.1138,37000.0
2013-09-20 13:40:00,13.08,13.08,13.07,13.08,41000.0,11.1138,11.1138,11.1053,11.1138,41000.0
2013-09-20 13:50:00,13.08,13.09,13.06,13.06,83000.0,11.1138,11.1222,11.0968,11.0968,83000.0
2013-09-20 14:00:00,13.06,13.06,13.04,13.06,119000.0,11.0968,11.0968,11.0798,11.0968,119000.0
2013-09-20 14:10:00,13.04,13.05,13.04,13.04,56000.0,11.0798,11.0883,11.0798,11.0798,56000.0
2013-09-20 14:20:00,13.04,13.05,13.04,13.04,68000.0,11.0798,11.0883,11.0798,11.0798,68000.0
2013-09-20 14:30:00,13.04,13.06,13.02,13.03,135000.0,11.0798,11.0968,11.0628,11.0713,135000.0
2013-09-20 14:40:00,13.03,13.03,13.02,13.03,97000.0,11.0713,11.0713,11.0628,11.0713,97000.0
2013-09-20 14:50:00,13.03,13.05,13.01,13.04,159000.0,11.0713,11.0883,11.0543,11.0798,159000.0
2013-09-20 15:00:00,13.03,13.06,13.03,13.03,63000.0,11.0713,11.0968,11.0713,11.0713,63000.0
2013-09-20 15:10:00,13.03,13.04,13.02,13.04,78000.0,11.0713,11.0798,11.0628,11.0798,78000.0
2013-09-20 15:20:00,13.04,13.05,13.02,13.02,85000.0,11.0798,11.0883,11.0628,11.0628,85000.0
2013-09-20 15:30:00,13.02,13.04,13.02,13.03,75000.0,11.0628,11.0798,11.0628,11.0713,75000.0
2013-09-20 15:40:00,13.03,13.04,13.02,13.04,142000.0,11.0713,11.0798,11.0628,11.0798,142000.0
2013-09-20 15:50:00,13.04,13.08,13.04,13.04,314000.0,11.0798,11.1138,11.0798,11.0798,314000.0
2013-09-23 09:30:00,13.08,13.08,12.97,12.98,130000.0,11.1138,11.1138,11.0203,11.0288,130000.0
2013-09-23 09:40:00,12.98,13.0,12.91,13.0,110000.0,11.0288,11.0458,10.9693,11.0458,110000.0
2013-09-23 09:50:00,13.03,13.05,13.0,13.01,230000.0,11.0713,11.0883,11.0458,11.0543,230000.0
2013-09-23 10:00:00,13.02,13.05,13.01,13.02,68000.0,11.0628,11.0883,11.0543,11.0628,68000.0
2013-09-23 10:10:00,13.02,13.05,13.02,13.04,92000.0,11.0628,11.0883,11.0628,11.0798,92000.0
2013-09-23 10:20:00,13.04,13.05,12.97,12.97,90000.0,11.0798,11.0883,11.0203,11.0203,90000.0
2013-09-23 10:30:00,12.96,13.0,12.96,12.99,78000.0,11.0118,11.0458,11.0118,11.0373,78000.0
2013-09-23 10:40:00,12.99,13.0,12.96,12.96,84000.0,11.0373,11.0458,11.0118,11.0118,84000.0
2013-09-23 10:50:00,12.96,12.96,12.92,12.94,43000.0,11.0118,11.0118,10.9778,10.9948,43000.0
2013-09-23 11:00:00,12.94,12.97,12.93,12.93,37000.0,10.9948,11.0203,10.9863,10.9863,37000.0
2013-09-23 11:10:00,12.92,12.94,12.92,12.93,116000.0,10.9778,10.9948,10.9778,10.9863,116000.0
2013-09-23 11:20:00,12.93,12.97,12.92,12.97,107000.0,10.9863,11.0203,10.9778,11.0203,107000.0
2013-09-23 11:30:00,12.98,13.0,12.98,12.99,74000.0,11.0288,11.0458,11.0288,11.0373,74000.0
2013-09-23 11:40:00,12.99,13.01,12.96,12.96,40000.0,11.0373,11.0543,11.0118,11.0118,40000.0
2013-09-23 11:50:00,12.96,12.99,12.96,12.99,25000.0,11.0118,11.0373,11.0118,11.0373,25000.0
2013-09-23 12:00:00,12.99,13.0,12.98,12.98,96000.0,11.0373,11.0458,11.0288,11.0288,96000.0
2013-09-23 12:10:00,12.99,13.01,12.98,12.99,47000.0,11.0373,11.0543,11.0288,11.0373,47000.0
2013-09-23 12:20:00,12.98,13.0,12.98,12.99,23000.0,11.0288,11.0458,11.0288,11.0373,23000.0
2013-09-23 12:30:00,12.98,13.0,12.98,12.99,52000.0,11.0288,11.0458,11.0288,11.0373,52000.0
2013-09-23 12:40:00,12.98,12.99,12.98,12.99,32000.0,11.0288,11.0373,11.0288,11.0373,32000.0
2013-09-23 12:50:00,12.98,12.99,12.98,12.99,25000.0,11.0288,11.0373,11.0288,11.0373,25000.0
2013-09-23 13:00:00,13.0,13.01,12.99,13.0,22000.0,11.0458,11.0543,11.0373,11.0458,22000.0
2013-09-23 13:10:00,13.0,13.01,12.97,12.97,84000.0,11.0458,11.0543,11.0203,11.0203,84000.0
2013-09-23 13:20:00,12.98,12.99,12.95,12.96,205000.0,11.0288,11.0373,11.0033,11.0118,205000.0
2013-09-23 13:30:00,12.96,12.97,12.96,12.97,63000.0,11.0118,11.0203,11.0118,11.0203,63000.0
2013-09-23 13:40:00,12.98,12.99,12.97,12.97,33000.0,11.0288,11.0373,11.0203,11.0203,33000.0
2013-09-23 13:50:00,12.97,12.99,12.97,12.98,191000.0,11.0203,11.0373,11.0203,11.0288,191000.0
2013-09-23 14:00:00,12.99,12.99,12.97,12.97,85000.0,11.0373,11.0373,11.0203,11.0203,85000.0
2013-09-23 14:10:00,12.98,12.99,12.98,12.99,69000.0,11.0288,11.0373,11.0288,11.0373,69000.0
2013-09-23 14:20:00,12.99,12.99,12.97,12.97,44000.0,11.0373,11.0373,11.0203,11.0203,44000.0
2013-09-23 14:30:00,12.98,12.99,12.97,12.97,46000.0,11.0288,11.0373,11.0203,11.0203,46000.0
2013-09-23 14:40:00,12.99,13.0,12.99,12.99,23000.0,11.0373,11.0458,11.0373,11.0373,23000.0
2013-09-23 14:50:00,12.99,13.0,12.99,13.0,45000.0,11.0373,11.0458,11.0373,11.0458,45000.0
2013-09-23 15:00:00,12.99,13.0,12.99,13.0,129000.0,11.0373,11.0458,11.0373,11.0458,129000.0
2013-09-23 15:10:00,13.0,13.01,12.99,13.0,82000.0,11.0458,11.0543,11.0373,11.0458,82000.0
2013-09-23 15:20:00,12.99,13.01,12.99,13.0,88000.0,11.0373,11.0543,11.0373,11.0458,88000.0
2013-09-23 15:30:00,12.99,13.01,12.99,13.01,146000.0,11.0373,11.0543,11.0373,11.0543,146000.0
2013-09-23 15:40:00,13.01,13.02,12.99,12.99,138000.0,11.0543,11.0628,11.0373,11.0373,138000.0
2013-09-23 15:50:00,12.99,13.01,12.97,12.99,266000.0,11.0373,11.0543,11.0203,11.0373,266000.0
2013-09-24 09:30:00,13.03,13.08,12.95,13.0,34000.0,11.0713,11.1138,11.0033,11.0458,34000.0
2013-09-24 09:40:00,13.04,13.05,13.01,13.04,20000.0,11.0798,11.0883,11.0543,11.0798,20000.0
2013-09-24 09:50:00,13.04,13.05,13.03,13.05,51000.0,11.0798,11.0883,11.0713,11.0883,51000.0
2013-09-24 10:00:00,13.05,13.05,13.01,13.03,48000.0,11.0883,11.0883,11.0543,11.0713,48000.0
2013-09-24 10:10:00,13.04,13.04,13.01,13.02,94000.0,11.0798,11.0798,11.0543,11.0628,94000.0
2013-09-24 10:20:00,13.01,13.04,13.0,13.02,74000.0,11.0543,11.0798,11.0458,11.0628,74000.0
2013-09-24 10:30:00,13.02,13.05,13.02,13.03,64000.0,11.0628,11.0883,11.0628,11.0713,64000.0
2013-09-24 10:40:00,13.02,13.04,12.99,12.99,84000.0,11.0628,11.0798,11.0373,11.0373,84000.0
2013-09-24 10:50:00,12.99,13.03,12.99,13.01,80000.0,11.0373,11.0713,11.0373,11.0543,80000.0
2013-09-24 11:00:00,13.02,13.05,13.01,13.03,71000.0,11.0628,11.0883,11.0543,11.0713,71000.0
2013-09-24 11:10:00,13.03,13.07,13.01,13.06,91000.0,11.0713,11.1053,11.0543,11.0968,91000.0
2013-09-24 11:20:00,13.07,13.08,13.04,13.04,60000.0,11.1053,11.1138,11.0798,11.0798,60000.0
2013-09-24 11:30:00,13.04,13.06,13.04,13.04,45000.0,11.0798,11.0968,11.0798,11.0798,45000.0
2013-09-24 11:40:00,13.06,13.08,13.05,13.06,52000.0,11.0968,11.1138,11.0883,11.0968,52000.0
2013-09-24 11:50:00,13.06,13.09,13.06,13.09,41000.0,11.0968,11.1222,11.0968,11.1222,41000.0
2013-09-24 12:00:00,13.09,13.1,13.07,13.09,43000.0,11.1222,11.1307,11.1053,11.1222,43000.0
2013-09-24 12:10:00,13.1,13.11,13.09,13.11,20000.0,11.1307,11.1392,11.1222,11.1392,20000.0
2013-09-24 12:20:00,13.11,13.13,13.1,13.13,29000.0,11.1392,11.1562,11.1307,11.1562,29000.0
2013-09-24 12:30:00,13.13,13.14,13.13,13.13,33000.0,11.1562,11.1647,11.1562,11.1562,33000.0
2013-09-24 12:40:00,13.14,13.15,13.13,13.14,47000.0,11.1647,11.1732,11.1562,11.1647,47000.0
2013-09-24 12:50:00,13.12,13.13,13.12,13.12,9000.0,11.1477,11.1562,11.1477,11.1477,9000.0
2013-09-24 13:00:00,13.1,13.12,13.1,13.11,49000.0,11.1307,11.1477,11.1307,11.1392,49000.0
2013-09-24 13:10:00,13.12,13.13,13.11,13.13,16000.0,11.1477,11.1562,11.1392,11.1562,16000.0
2013-09-24 13:20:00,13.14,13.15,13.13,13.14,29000.0,11.1647,11.1732,11.1562,11.1647,29000.0
2013-09-24 13:30:00,13.15,13.15,13.14,13.14,34000.0,11.1732,11.1732,11.1647,11.1647,34000.0
2013-09-24 13:40:00,13.14,13.16,13.14,13.15,51000.0,11.1647,11.1817,11.1647,11.1732,51000.0
2013-09-24 13:50:00,13.15,13.15,13.13,13.13,41000.0,11.1732,11.1732,11.1562,11.1562,41000.0
2013-09-24 14:00:00,13.14,13.15,13.13,13.15,49000.0,11.1647,11.1732,11.1562,11.1732,49000.0
2013-09-24 14:10:00,13.15,13.15,13.13,13.14,25000.0,11.1732,11.1732,11.1562,11.1647,25000.0
2013-09-24 14:20:00,13.14,13.14,13.1,13.11,67000.0,11.1647,11.1647,11.1307,11.1392,67000.0
2013-09-24 14:30:00,13.11,13.12,13.08,13.08,46000.0,11.1392,11.1477,11.1138,11.1138,46000.0
2013-09-24 14:40:00,13.09,13.09,13.06,13.07,69000.0,11.1222,11.1222,11.0968,11.1053,69000.0
2013-09-24 14:50:00,13.06,13.08,13.05,13.05,60000.0,11.0968,11.1138,11.0883,11.0883,60000.0
2013-09-24 15:00:00,13.05,13.06,13.04,13.04,78000.0,11.0883,11.0968,11.0798,11.0798,78000.0
2013-09-24 15:10:00,13.03,13.08,13.03,13.06,108000.0,11.0713,11.1138,11.0713,11.0968,108000.0
2013-09-24 15:20:00,13.06,13.09,13.04,13.04,105000.0,11.0968,11.1222,11.0798,11.0798,105000.0
2013-09-24 15:30:00,13.05,13.06,13.02,13.02,136000.0,11.0883,11.0968,11.0628,11.0628,136000.0
2013-09-24 15:40:00,13.03,13.03,12.98,13.01,378000.0,11.0713,11.0713,11.0288,11.0543,378000.0
2013-09-24 15:50:00,13.0,13.01,12.98,13.0,348000.0,11.0458,11.0543,11.0288,11.0458,348000.0
2013-09-25 09:30:00,13.03,13.03,12.96,13.01,45000.0,11.0713,11.0713,11.0118,11.0543,45000.0
2013-09-25 09:40:00,12.95,12.97,12.91,12.96,48000.0,11.0033,11.0203,10.9693,11.0118,48000.0
2013-09-25 09:50:00,12.95,13.02,12.95,12.98,74000.0,11.0033,11.0628,11.0033,11.0288,74000.0
2013-09-25 10:00:00,12.98,13.04,12.98,13.01,75000.0,11.0288,11.0798,11.0288,11.0543,75000.0
2013-09-25 10:10:00,13.0,13.0,12.96,13.0,39000.0,11.0458,11.0458,11.0118,11.0458,39000.0
2013-09-25 10:20:00,12.99,13.06,12.98,13.04,57000.0,11.0373,11.0968,11.0288,11.0798,57000.0
2013-09-25 10:30:00,13.05,13.06,13.0,13.01,48000.0,11.0883,11.0968,11.0458,11.0543,48000.0
2013-09-25 10:40:00,13.0,13.01,12.91,12.91,34000.0,11.0458,11.0543,10.9693,10.9693,34000.0
2013-09-25 10:50:00,12.92,12.98,12.92,12.96,57000.0,10.9778,11.0288,10.9778,11.0118,57000.0
2013-09-25 11:00:00,12.96,12.97,12.94,12.97,37000.0,11.0118,11.0203,10.9948,11.0203,37000.0
2013-09-25 11:10:00,13.01,13.06,12.98,13.05,33000.0,11.0543,11.0968,11.0288,11.0883,33000.0
2013-09-25 11:20:00,13.06,13.06,13.02,13.02,70000.0,11.0968,11.0968,11.0628,11.0628,70000.0
2013-09-25 11:30:00,13.04,13.04,13.02,13.02,83000.0,11.0798,11.0798,11.0628,11.0628,83000.0
2013-09-25 11:40:00,13.01,13.06,13.01,13.03,81000.0,11.0543,11.0968,11.0543,11.0713,81000.0
2013-09-25 11:50:00,13.04,13.08,13.04,13.06,24000.0,11.0798,11.1138,11.0798,11.0968,24000.0
2013-09-25 12:00:00,13.06,13.08,13.06,13.08,26000.0,11.0968,11.1138,11.0968,11.1138,26000.0
2013-09-25 12:10:00,13.09,13.1,13.08,13.1,34000.0,11.1222,11.1307,11.1138,11.1307,34000.0
2013-09-25 12:20:00,13.09,13.09,13.04,13.06,63000.0,11.1222,11.1222,11.0798,11.0968,63000.0
2013-09-25 12:30:00,13.06,13.06,13.04,13.05,20000.0,11.0968,11.0968,11.0798,11.0883,20000.0
2013-09-25 12:40:00,13.04,13.08,13.03,13.08,24000.0,11.0798,11.1138,11.0713,11.1138,24000.0
2013-09-25 12:50:00,13.08,13.09,13.07,13.09,11000.0,11.1138,11.1222,11.1053,11.1222,11000.0
2013-09-25 13:00:00,13.1,13.13,13.09,13.11,113000.0,11.1307,11.1562,11.1222,11.1392,113000.0
2013-09-25 13:10:00,13.11,13.11,13.07,13.08,25000.0,11.1392,11.1392,11.1053,11.1138,25000.0
2013-09-25 13:20:00,13.08,13.08,13.04,13.04,71000.0,11.1138,11.1138,11.0798,11.0798,71000.0
2013-09-25 13:30:00,13.04,13.04,12.94,12.97,95000.0,11.0798,11.0798,10.9948,11.0203,95000.0
2013-09-25 13:40:00,12.97,12.97,12.95,12.97,15000.0,11.0203,11.0203,11.0033,11.0203,15000.0
2013-09-25 13:50:00,12.98,13.01,12.96,13.01,39000.0,11.0288,11.0543,11.0118,11.0543,39000.0
2013-09-25 14:00:00,13.01,13.03,13.0,13.0,34000.0,11.0543,11.0713,11.0458,11.0458,34000.0
2013-09-25 14:10:00,13.0,13.02,12.99,13.01,44000.0,11.0458,11.0628,11.0373,11.0543,44000.0
2013-09-25 14:20:00,13.02,13.02,13.01,13.02,12000.0,11.0628,11.0628,11.0543,11.0628,12000.0
2013-09-25 14:30:00,13.02,13.02,12.99,12.99,71000.0,11.0628,11.0628,11.0373,11.0373,71000.0
2013-09-25 14:40:00,12.99,13.01,12.99,13.0,32000.0,11.0373,11.0543,11.0373,11.0458,32000.0
2013-09-25 14:50:00,13.0,13.01,12.99,13.0,21000.0,11.0458,11.0543,11.0373,11.0458,21000.0
2013-09-25 15:00:00,13.0,13.01,12.99,13.01,283000.0,11.0458,11.0543,11.0373,11.0543,283000.0
2013-09-25 15:10:00,13.01,13.04,13.0,13.01,171000.0,11.0543,11.0798,11.0458,11.0543,171000.0
2013-09-25 15:20:00,13.01,13.03,13.0,13.02,53000.0,11.0543,11.0713,11.0458,11.0628,53000.0
2013-09-25 15:30:00,13.01,13.02,13.0,13.02,33000.0,11.0543,11.0628,11.0458,11.0628,33000.0
2013-09-25 15:40:00,13.01,13.03,13.01,13.02,53000.0,11.0543,11.0713,11.0543,11.0628,53000.0
2013-09-25 15:50:00,13.02,13.03,13.0,13.01,130000.0,11.0628,11.0713,11.0458,11.0543,130000.0
2013-09-26 09:30:00,13.03,13.13,13.0,13.1,72000.0,11.0713,11.1562,11.0458,11.1307,72000.0
2013-09-26 09:40:00,13.07,13.2,13.07,13.18,48000.0,11.1053,11.2157,11.1053,11.1987,48000.0
2013-09-26 09:50:00,13.17,13.17,13.09,13.09,25000.0,11.1902,11.1902,11.1222,11.1222,25000.0
2013-09-26 10:00:00,13.1,13.14,13.09,13.1,40000.0,11.1307,11.1647,11.1222,11.1307,40000.0
2013-09-26 10:10:00,13.1,13.1,13.03,13.08,39000.0,11.1307,11.1307,11.0713,11.1138,39000.0
2013-09-26 10:20:00,13.09,13.09,13.06,13.09,23000.0,11.1222,11.1222,11.0968,11.1222,23000.0
2013-09-26 10:30:00,13.1,13.12,13.06,13.06,52000.0,11.1307,11.1477,11.0968,11.0968,52000.0
2013-09-26 10:40:00,13.07,13.08,13.03,13.05,46000.0,11.1053,11.1138,11.0713,11.0883,46000.0
2013-09-26 10:50:00,13.04,13.08,13.04,13.08,10000.0,11.0798,11.1138,11.0798,11.1138,10000.0
2013-09-26 11:00:00,13.08,13.08,12.98,13.0,69000.0,11.1138,11.1138,11.0288,11.0458,69000.0
2013-09-26 11:10:00,13.04,13.07,13.03,13.04,26000.0,11.0798,11.1053,11.0713,11.0798,26000.0
2013-09-26 11:20:00,13.04,13.07,13.04,13.07,14000.0,11.0798,11.1053,11.0798,11.1053,14000.0
2013-09-26 11:30:00,13.06,13.08,13.05,13.08,16000.0,11.0968,11.1138,11.0883,11.1138,16000.0
2013-09-26 11:40:00,13.08,13.11,13.08,13.11,31000.0,11.1138,11.1392,11.1138,11.1392,31000.0
2013-09-26 11:50:00,13.1,13.12,13.09,13.11,29000.0,11.1307,11.1477,11.1222,11.1392,29000.0
2013-09-26 12:00:00,13.11,13.11,13.1,13.11,8000.0,11.1392,11.1392,11.1307,11.1392,8000.0
2013-09-26 12:10:00,13.11,13.12,13.09,13.1,49000.0,11.1392,11.1477,11.1222,11.1307,49000.0
2013-09-26 12:20:00,13.1,13.11,13.1,13.11,11000.0,11.1307,11.1392,11.1307,11.1392,11000.0
2013-09-26 12:30:00,13.12,13.15,13.11,13.13,50000.0,11.1477,11.1732,11.1392,11.1562,50000.0
2013-09-26 12:40:00,13.13,13.17,13.13,13.17,592000.0,11.1562,11.1902,11.1562,11.1902,592000.0
2013-09-26 12:50:00,13.17,13.17,13.15,13.17,31000.0,11.1902,11.1902,11.1732,11.1902,31000.0
2013-09-26 13:00:00,13.17,13.21,13.17,13.19,27000.0,11.1902,11.2242,11.1902,11.2072,27000.0
2013-09-26 13:10:00,13.2,13.22,13.2,13.2,28000.0,11.2157,11.2327,11.2157,11.2157,28000.0
2013-09-26 13:20:00,13.19,13.2,13.18,13.2,17000.0,11.2072,11.2157,11.1987,11.2157,17000.0
2013-09-26 13:30:00,13.2,13.22,13.18,13.19,34000.0,11.2157,11.2327,11.1987,11.2072,34000.0
2013-09-26 13:40:00,13.19,13.19,13.15,13.16,22000.0,11.2072,11.2072,11.1732,11.1817,22000.0
2013-09-26 13:50:00,13.16,13.19,13.16,13.16,31000.0,11.1817,11.2072,11.1817,11.1817,31000.0
2013-09-26 14:00:00,13.16,13.16,13.13,13.14,50000.0,11.1817,11.1817,11.1562,11.1647,50000.0
2013-09-26 14:10:00,13.14,13.19,13.14,13.19,76000.0,11.1647,11.2072,11.1647,11.2072,76000.0
2013-09-26 14:20:00,13.18,13.25,13.18,13.25,172000.0,11.1987,11.2582,11.1987,11.2582,172000.0
2013-09-26 14:30:00,13.24,13.25,13.21,13.23,97000.0,11.2497,11.2582,11.2242,11.2412,97000.0
2013-09-26 14:40:00,13.22,13.22,13.2,13.21,89000.0,11.2327,11.2327,11.2157,11.2242,89000.0
2013-09-26 14:50:00,13.21,13.23,13.21,13.23,80000.0,11.2242,11.2412,11.2242,11.2412,80000.0
2013-09-26 15:00:00,13.22,13.24,13.19,13.21,216000.0,11.2327,11.2497,11.2072,11.2242,216000.0
2013-09-26 15:10:00,13.2,13.2,13.18,13.2,64000.0,11.2157,11.2157,11.1987,11.2157,64000.0
2013-09-26 15:20:00,13.19,13.21,13.18,13.18,83000.0,11.2072,11.2242,11.1987,11.1987,83000.0
2013-09-26 15:30:00,13.19,13.21,13.17,13.21,69000.0,11.2072,11.2242,11.1902,11.2242,69000.0
2013-09-26 15:40:00,13.2,13.21,13.2,13.2,197000.0,11.2157,11.2242,11.2157,11.2157,197000.0
2013-09-26 15:50:00,13.2,13.24,13.19,13.24,295000.0,11.2157,11.2497,11.2072,11.2497,295000.0
2013-09-27 09:30:00,13.22,13.23,13.07,13.16,103500.0,11.2327,11.2412,11.1053,11.1817,103500.0
2013-09-27 09:40:00,13.17,13.2,13.14,13.19,46500.0,11.1902,11.2157,11.1647,11.2072,46500.0
2013-09-27 09:50:00,13.18,13.2,13.15,13.17,34000.0,11.1987,11.2157,11.1732,11.1902,34000.0
2013-09-27 10:00:00,13.19,13.21,13.15,13.17,92500.0,11.2072,11.2242,11.1732,11.1902,92500.0
2013-09-27 10:10:00,13.16,13.23,13.16,13.2,47500.0,11.1817,11.2412,11.1817,11.2157,47500.0
2013-09-27 10:20:00,13.21,13.22,13.18,13.2,69000.0,11.2242,11.2327,11.1987,11.2157,69000.0
2013-09-27 10:30:00,13.2,13.26,13.2,13.25,117500.0,11.2157,11.2667,11.2157,11.2582,117500.0
2013-09-27 10:40:00,13.25,13.27,13.25,13.26,72500.0,11.2582,11.2752,11.2582,11.2667,72500.0
2013-09-27 10:50:00,13.26,13.26,13.23,13.25,35000.0,11.2667,11.2667,11.2412,11.2582,35000.0
2013-09-27 11:00:00,13.25,13.26,13.24,13.25,30500.0,11.2582,11.2667,11.2497,11.2582,30500.0
2013-09-27 11:10:00,13.24,13.27,13.24,13.26,112000.0,11.2497,11.2752,11.2497,11.2667,112000.0
2013-09-27 11:20:00,13.24,13.31,13.24,13.31,172500.0,11.2497,11.3092,11.2497,11.3092,172500.0
2013-09-27 11:30:00,13.31,13.35,13.3,13.35,130000.0,11.3092,11.3432,11.3007,11.3432,130000.0
2013-09-27 11:40:00,13.34,13.36,13.34,13.35,226000.0,11.3347,11.3517,11.3347,11.3432,226000.0
2013-09-27 11:50:00,13.35,13.36,13.32,13.36,110500.0,11.3432,11.3517,11.3177,11.3517,110500.0
2013-09-27 12:00:00,13.36,13.36,13.34,13.35,71500.0,11.3517,11.3517,11.3347,11.3432,71500.0
2013-09-27 12:10:00,13.35,13.4,13.35,13.39,97000.0,11.3432,11.3856,11.3432,11.3772,97000.0
2013-09-27 12:20:00,13.39,13.43,13.39,13.4,114500.0,11.3772,11.4111,11.3772,11.3856,114500.0
2013-09-27 12:30:00,13.4,13.41,13.37,13.39,52000.0,11.3856,11.3941,11.3602,11.3772,52000.0
2013-09-27 12:40:00,13.39,13.4,13.37,13.38,76000.0,11.3772,11.3856,11.3602,11.3687,76000.0
2013-09-27 12:50:00,13.38,13.38,13.36,13.38,92000.0,11.3687,11.3687,11.3517,11.3687,92000.0
2013-09-27 13:00:00,13.37,13.38,13.34,13.34,55500.0,11.3602,11.3687,11.3347,11.3347,55500.0
2013-09-27 13:10:00,13.33,13.37,13.33,13.36,51500.0,11.3262,11.3602,11.3262,11.3517,51500.0
2013-09-27 13:20:00,13.36,13.37,13.35,13.35,104500.0,11.3517,11.3602,11.3432,11.3432,104500.0
2013-09-27 13:30:00,13.35,13.36,13.35,13.35,42500.0,11.3432,11.3517,11.3432,11.3432,42500.0
2013-09-27 13:40:00,13.35,13.36,13.35,13.36,82000.0,11.3432,11.3517,11.3432,11.3517,82000.0
2013-09-27 13:50:00,13.36,13.36,13.34,13.35,54000.0,11.3517,11.3517,11.3347,11.3432,54000.0
2013-09-27 14:00:00,13.34,13.35,13.33,13.33,33000.0,11.3347,11.3432,11.3262,11.3262,33000.0
2013-09-27 14:10:00,13.33,13.34,13.32,13.32,66500.0,11.3262,11.3347,11.3177,11.3177,66500.0
2013-09-27 14:20:00,13.32,13.35,13.32,13.35,47000.0,11.3177,11.3432,11.3177,11.3432,47000.0
2013-09-27 14:30:00,13.35,13.37,13.35,13.36,165000.0,11.3432,11.3602,11.3432,11.3517,165000.0
2013-09-27 14:40:00,13.36,13.36,13.33,13.35,77000.0,11.3517,11.3517,11.3262,11.3432,77000.0
2013-09-27 14:50:00,13.35,13.35,13.32,13.33,64500.0,11.3432,11.3432,11.3177,11.3262,64500.0
2013-09-27 15:00:00,13.32,13.34,13.31,13.31,96500.0,11.3177,11.3347,11.3092,11.3092,96500.0
2013-09-27 15:10:00,13.31,13.32,13.29,13.29,96000.0,11.3092,11.3177,11.2922,11.2922,96000.0
2013-09-27 15:20:00,13.29,13.3,13.28,13.29,133000.0,11.2922,11.3007,11.2837,11.2922,133000.0
2013-09-27 15:30:00,13.29,13.3,13.29,13.3,138500.0,11.2922,11.3007,11.2922,11.3007,138500.0
2013-09-27 15:40:00,13.29,13.3,13.29,13.29,212500.0,11.2922,11.3007,11.2922,11.2922,212500.0
2013-09-27 15:50:00,13.29,13.31,13.28,13.28,354500.0,11.2922,11.3092,11.2837,11.2837,354500.0
2013-09-30 09:30:00,13.21,13.3,13.17,13.2,197500.0,11.2242,11.3007,11.1902,11.2157,197500.0
2013-09-30 09:40:00,13.19,13.23,13.19,13.23,73000.0,11.2072,11.2412,11.2072,11.2412,73000.0
2013-09-30 09:50:00,13.21,13.23,13.17,13.19,84500.0,11.2242,11.2412,11.1902,11.2072,84500.0
2013-09-30 10:00:00,13.19,13.23,13.18,13.23,62500.0,11.2072,11.2412,11.1987,11.2412,62500.0
2013-09-30 10:10:00,13.22,13.26,13.21,13.25,69000.0,11.2327,11.2667,11.2242,11.2582,69000.0
2013-09-30 10:20:00,13.26,13.34,13.25,13.34,109000.0,11.2667,11.3347,11.2582,11.3347,109000.0
2013-09-30 10:30:00,13.33,13.36,13.32,13.36,81500.0,11.3262,11.3517,11.3177,11.3517,81500.0
2013-09-30 10:40:00,13.36,13.4,13.35,13.37,111500.0,11.3517,11.3856,11.3432,11.3602,111500.0
2013-09-30 10:50:00,13.37,13.38,13.35,13.38,45500.0,11.3602,11.3687,11.3432,11.3687,45500.0
2013-09-30 11:00:00,13.37,13.39,13.33,13.33,50500.0,11.3602,11.3772,11.3262,11.3262,50500.0
2013-09-30 11:10:00,13.33,13.33,13.26,13.26,63000.0,11.3262,11.3262,11.2667,11.2667,63000.0
2013-09-30 11:20:00,13.27,13.35,13.27,13.35,82500.0,11.2752,11.3432,11.2752,11.3432,82500.0
2013-09-30 11:30:00,13.35,13.36,13.33,13.35,56000.0,11.3432,11.3517,11.3262,11.3432,56000.0
2013-09-30 11:40:00,13.35,13.36,13.34,13.34,77000.0,11.3432,11.3517,11.3347,11.3347,77000.0
2013-09-30 11:50:00,13.34,13.35,13.31,13.35,59500.0,11.3347,11.3432,11.3092,11.3432,59500.0
2013-09-30 12:00:00,13.34,13.35,13.29,13.3,46000.0,11.3347,11.3432,11.2922,11.3007,46000.0
2013-09-30 12:10:00,13.29,13.31,13.29,13.31,57000.0,11.2922,11.3092,11.2922,11.3092,57000.0
2013-09-30 12:20:00,13.3,13.3,13.29,13.3,36500.0,11.3007,11.3007,11.2922,11.3007,36500.0
2013-09-30 12:30:00,13.29,13.3,13.28,13.29,46500.0,11.2922,11.3007,11.2837,11.2922,46500.0
2013-09-30 12:40:00,13.29,13.33,13.29,13.32,20500.0,11.2922,11.3262,11.2922,11.3177,20500.0
2013-09-30 12:50:00,13.33,13.34,13.32,13.33,32500.0,11.3262,11.3347,11.3177,11.3262,32500.0
2013-09-30 13:00:00,13.33,13.36,13.32,13.35,30500.0,11.3262,11.3517,11.3177,11.3432,30500.0
2013-09-30 13:10:00,13.34,13.4,13.33,13.39,70500.0,11.3347,11.3856,11.3262,11.3772,70500.0
2013-09-30 13:20:00,13.39,13.39,13.36,13.37,70500.0,11.3772,11.3772,11.3517,11.3602,70500.0
2013-09-30 13:30:00,13.37,13.41,13.37,13.38,57000.0,11.3602,11.3941,11.3602,11.3687,57000.0
2013-09-30 13:40:00,13.37,13.4,13.37,13.39,50500.0,11.3602,11.3856,11.3602,11.3772,50500.0
2013-09-30 13:50:00,13.38,13.39,13.37,13.39,67500.0,11.3687,11.3772,11.3602,11.3772,67500.0
2013-09-30 14:00:00,13.39,13.41,13.38,13.41,72500.0,11.3772,11.3941,11.3687,11.3941,72500.0
2013-09-30 14:10:00,13.41,13.41,13.39,13.4,37500.0,11.3941,11.3941,11.3772,11.3856,37500.0
2013-09-30 14:20:00,13.4,13.42,13.38,13.41,72000.0,11.3856,11.4026,11.3687,11.3941,72000.0
2013-09-30 14:30:00,13.41,13.44,13.4,13.43,67500.0,11.3941,11.4196,11.3856,11.4111,67500.0
2013-09-30 14:40:00,13.43,13.46,13.42,13.45,110000.0,11.4111,11.4366,11.4026,11.4281,110000.0
2013-09-30 14:50:00,13.44,13.45,13.43,13.44,70500.0,11.4196,11.4281,11.4111,11.4196,70500.0
2013-09-30 15:00:00,13.43,13.44,13.42,13.42,112500.0,11.4111,11.4196,11.4026,11.4026,112500.0
2013-09-30 15:10:00,13.42,13.43,13.39,13.4,170000.0,11.4026,11.4111,11.3772,11.3856,170000.0
2013-09-30 15:20:00,13.39,13.43,13.38,13.42,105000.0,11.3772,11.4111,11.3687,11.4026,105000.0
2013-09-30 15:30:00,13.42,13.43,13.4,13.41,159000.0,11.4026,11.4111,11.3856,11.3941,159000.0
2013-09-30 15:40:00,13.41,13.45,13.4,13.42,247000.0,11.3941,11.4281,11.3856,11.4026,247000.0
2013-09-30 15:50:00,13.41,13.46,13.41,13.43,500500.0,11.3941,11.4366,11.3941,11.4111,500500.0
2013-10-01 09:30:00,13.61,13.64,13.48,13.6,471000.0,11.5641,11.5896,11.4536,11.5556,471000.0
2013-10-01 09:40:00,13.6,13.63,13.57,13.62,228000.0,11.5556,11.5811,11.5301,11.5726,228000.0
2013-10-01 09:50:00,13.6,13.64,13.56,13.6,196500.0,11.5556,11.5896,11.5216,11.5556,196500.0
2013-10-01 10:00:00,13.6,13.66,13.57,13.62,206000.0,11.5556,11.6066,11.5301,11.5726,206000.0
2013-10-01 10:10:00,13.63,13.67,13.56,13.67,214500.0,11.5811,11.6151,11.5216,11.6151,214500.0
2013-10-01 10:20:00,13.67,13.68,13.64,13.65,128500.0,11.6151,11.6236,11.5896,11.5981,128500.0
2013-10-01 10:30:00,13.67,13.7,13.66,13.69,119500.0,11.6151,11.6406,11.6066,11.6321,119500.0
2013-10-01 10:40:00,13.68,13.69,13.66,13.68,70500.0,11.6236,11.6321,11.6066,11.6236,70500.0
2013-10-01 10:50:00,13.67,13.73,13.65,13.71,104500.0,11.6151,11.666,11.5981,11.649,104500.0
2013-10-01 11:00:00,13.72,13.74,13.7,13.71,88000.0,11.6575,11.6745,11.6406,11.649,88000.0
2013-10-01 11:10:00,13.72,13.74,13.71,13.73,178500.0,11.6575,11.6745,11.649,11.666,178500.0
2013-10-01 11:20:00,13.74,13.75,13.73,13.73,120000.0,11.6745,11.683,11.666,11.666,120000.0
2013-10-01 11:30:00,13.74,13.78,13.72,13.78,184500.0,11.6745,11.7085,11.6575,11.7085,184500.0
2013-10-01 11:40:00,13.76,13.78,13.74,13.74,119500.0,11.6915,11.7085,11.6745,11.6745,119500.0
2013-10-01 11:50:00,13.75,13.75,13.71,13.72,90500.0,11.683,11.683,11.649,11.6575,90500.0
2013-10-01 12:00:00,13.72,13.75,13.72,13.73,59000.0,11.6575,11.683,11.6575,11.666,59000.0
2013-10-01 12:10:00,13.73,13.73,13.7,13.71,139000.0,11.666,11.666,11.6406,11.649,139000.0
2013-10-01 12:20:00,13.71,13.71,13.68,13.69,142000.0,11.649,11.649,11.6236,11.6321,142000.0
2013-10-01 12:30:00,13.69,13.7,13.62,13.62,53500.0,11.6321,11.6406,11.5726,11.5726,53500.0
2013-10-01 12:40:00,13.62,13.69,13.62,13.67,51500.0,11.5726,11.6321,11.5726,11.6151,51500.0
2013-10-01 12:50:00,13.68,13.68,13.6,13.61,54000.0,11.6236,11.6236,11.5556,11.5641,54000.0
2013-10-01 13:00:00,13.61,13.64,13.6,13.64,45500.0,11.5641,11.5896,11.5556,11.5896,45500.0
2013-10-01 13:10:00,13.64,13.67,13.63,13.66,108000.0,11.5896,11.6151,11.5811,11.6066,108000.0
2013-10-01 13:20:00,13.65,13.66,13.62,13.62,52000.0,11.5981,11.6066,11.5726,11.5726,52000.0
2013-10-01 13:30:00,13.62,13.63,13.59,13.6,84000.0,11.5726,11.5811,11.5471,11.5556,84000.0
2013-10-01 13:40:00,13.6,13.64,13.59,13.63,61500.0,11.5556,11.5896,11.5471,11.5811,61500.0
2013-10-01 13:50:00,13.63,13.66,13.63,13.65,64000.0,11.5811,11.6066,11.5811,11.5981,64000.0
2013-10-01 14:00:00,13.65,13.66,13.63,13.64,97500.0,11.5981,11.6066,11.5811,11.5896,97500.0
2013-10-01 14:10:00,13.63,13.64,13.57,13.58,57500.0,11.5811,11.5896,11.5301,11.5386,57500.0
2013-10-01 14:20:00,13.57,13.57,13.53,13.54,67500.0,11.5301,11.5301,11.4961,11.5046,67500.0
2013-10-01 14:30:00,13.54,13.57,13.53,13.54,90000.0,11.5046,11.5301,11.4961,11.5046,90000.0
2013-10-01 14:40:00,13.54,13.57,13.53,13.57,69500.0,11.5046,11.5301,11.4961,11.5301,69500.0
2013-10-01 14:50:00,13.57,13.62,13.57,13.6,105000.0,11.5301,11.5726,11.5301,11.5556,105000.0
2013-10-01 15:00:00,13.6,13.62,13.59,13.61,104500.0,11.5556,11.5726,11.5471,11.5641,104500.0
2013-10-01 15:10:00,13.61,13.61,13.59,13.6,123500.0,11.5641,11.5641,11.5471,11.5556,123500.0
2013-10-01 15:20:00,13.6,13.61,13.57,13.58,100000.0,11.5556,11.5641,11.5301,11.5386,100000.0
2013-10-01 15:30:00,13.58,13.64,13.58,13.63,88000.0,11.5386,11.5896,11.5386,11.5811,88000.0
2013-10-01 15:40:00,13.63,13.64,13.61,13.63,153500.0,11.5811,11.5896,11.5641,11.5811,153500.0
2013-10-01 15:50:00,13.63,13.67,13.61,13.65,600000.0,11.5811,11.6151,11.5641,11.5981,600000.0
2013-10-02 09:30:00,13.59,13.73,13.55,13.67,287500.0,11.5471,11.666,11.5131,11.6151,287500.0
2013-10-02 09:40:00,13.63,13.79,13.63,13.79,254000.0,11.5811,11.717,11.5811,11.717,254000.0
2013-10-02 09:50:00,13.76,13.8,13.74,13.75,314500.0,11.6915,11.7255,11.6745,11.683,314500.0
2013-10-02 10:00:00,13.75,13.77,13.7,13.71,508500.0,11.683,11.7,11.6406,11.649,508500.0
2013-10-02 10:10:00,13.71,13.72,13.62,13.66,154500.0,11.649,11.6575,11.5726,11.6066,154500.0
2013-10-02 10:20:00,13.66,13.71,13.64,13.7,110500.0,11.6066,11.649,11.5896,11.6406,110500.0
2013-10-02 10:30:00,13.7,13.75,13.68,13.72,108000.0,11.6406,11.683,11.6236,11.6575,108000.0
2013-10-02 10:40:00,13.71,13.71,13.65,13.66,50500.0,11.649,11.649,11.5981,11.6066,50500.0
2013-10-02 10:50:00,13.66,13.68,13.65,13.67,53000.0,11.6066,11.6236,11.5981,11.6151,53000.0
2013-10-02 11:00:00,13.67,13.69,13.65,13.67,62000.0,11.6151,11.6321,11.5981,11.6151,62000.0
2013-10-02 11:10:00,13.67,13.72,13.67,13.72,55000.0,11.6151,11.6575,11.6151,11.6575,55000.0
2013-10-02 11:20:00,13.72,13.72,13.67,13.69,80500.0,11.6575,11.6575,11.6151,11.6321,80500.0
2013-10-02 11:30:00,13.7,13.72,13.69,13.69,50000.0,11.6406,11.6575,11.6321,11.6321,50000.0
2013-10-02 11:40:00,13.69,13.74,13.68,13.73,63500.0,11.6321,11.6745,11.6236,11.666,63500.0
2013-10-02 11:50:00,13.73,13.73,13.7,13.7,51000.0,11.666,11.666,11.6406,11.6406,51000.0
2013-10-02 12:00:00,13.7,13.71,13.69,13.7,43500.0,11.6406,11.649,11.6321,11.6406,43500.0
2013-10-02 12:10:00,13.69,13.72,13.69,13.71,55500.0,11.6321,11.6575,11.6321,11.649,55500.0
2013-10-02 12:20:00,13.71,13.71,13.69,13.69,56500.0,11.649,11.649,11.6321,11.6321,56500.0
2013-10-02 12:30:00,13.69,13.73,13.69,13.73,32000.0,11.6321,11.666,11.6321,11.666,32000.0
2013-10-02 12:40:00,13.73,13.73,13.72,13.72,37000.0,11.666,11.666,11.6575,11.6575,37000.0
2013-10-02 12:50:00,13.72,13.73,13.71,13.72,47000.0,11.6575,11.666,11.649,11.6575,47000.0
2013-10-02 13:00:00,13.72,13.72,13.71,13.72,31500.0,11.6575,11.6575,11.649,11.6575,31500.0
2013-10-02 13:10:00,13.72,13.73,13.71,13.72,39000.0,11.6575,11.666,11.649,11.6575,39000.0
2013-10-02 13:20:00,13.72,13.74,13.72,13.73,52000.0,11.6575,11.6745,11.6575,11.666,52000.0
2013-10-02 13:30:00,13.73,13.75,13.72,13.75,55500.0,11.666,11.683,11.6575,11.683,55500.0
2013-10-02 13:40:00,13.75,13.78,13.74,13.78,75500.0,11.683,11.7085,11.6745,11.7085,75500.0
2013-10-02 13:50:00,13.77,13.8,13.77,13.78,70000.0,11.7,11.7255,11.7,11.7085,70000.0
2013-10-02 14:00:00,13.78,13.79,13.77,13.77,68000.0,11.7085,11.717,11.7,11.7,68000.0
2013-10-02 14:10:00,13.77,13.78,13.71,13.72,57500.0,11.7,11.7085,11.649,11.6575,57500.0
2013-10-02 14:20:00,13.72,13.72,13.71,13.71,47500.0,11.6575,11.6575,11.649,11.649,47500.0
2013-10-02 14:30:00,13.71,13.74,13.7,13.74,127000.0,11.649,11.6745,11.6406,11.6745,127000.0
2013-10-02 14:40:00,13.73,13.74,13.72,13.72,49000.0,11.666,11.6745,11.6575,11.6575,49000.0
2013-10-02 14:50:00,13.72,13.73,13.7,13.71,77000.0,11.6575,11.666,11.6406,11.649,77000.0
2013-10-02 15:00:00,13.71,13.73,13.71,13.72,152000.0,11.649,11.666,11.649,11.6575,152000.0
2013-10-02 15:10:00,13.71,13.72,13.71,13.72,159000.0,11.649,11.6575,11.649,11.6575,159000.0
2013-10-02 15:20:00,13.72,13.73,13.71,13.72,80500.0,11.6575,11.666,11.649,11.6575,80500.0
2013-10-02 15:30:00,13.72,13.73,13.72,13.72,100500.0,11.6575,11.666,11.6575,11.6575,100500.0
2013-10-02 15:40:00,13.72,13.74,13.72,13.73,188000.0,11.6575,11.6745,11.6575,11.666,188000.0
2013-10-02 15:50:00,13.73,13.75,13.72,13.75,234000.0,11.666,11.683,11.6575,11.683,234000.0
2013-10-03 09:30:00,13.77,13.85,13.76,13.85,86000.0,11.7,11.768,11.6915,11.768,86000.0
2013-10-03 09:40:00,13.82,13.84,13.7,13.7,118500.0,11.7425,11.7595,11.6406,11.6406,118500.0
2013-10-03 09:50:00,13.69,13.73,13.68,13.7,33000.0,11.6321,11.666,11.6236,11.6406,33000.0
2013-10-03 10:00:00,13.7,13.7,13.63,13.64,56500.0,11.6406,11.6406,11.5811,11.5896,56500.0
2013-10-03 10:10:00,13.64,13.67,13.63,13.64,40500.0,11.5896,11.6151,11.5811,11.5896,40500.0
2013-10-03 10:20:00,13.64,13.64,13.58,13.62,118500.0,11.5896,11.5896,11.5386,11.5726,118500.0
2013-10-03 10:30:00,13.62,13.62,13.59,13.61,79000.0,11.5726,11.5726,11.5471,11.5641,79000.0
2013-10-03 10:40:00,13.6,13.61,13.57,13.58,67000.0,11.5556,11.5641,11.5301,11.5386,67000.0
2013-10-03 10:50:00,13.58,13.63,13.57,13.63,67000.0,11.5386,11.5811,11.5301,11.5811,67000.0
2013-10-03 11:00:00,13.61,13.62,13.59,13.61,34000.0,11.5641,11.5726,11.5471,11.5641,34000.0
2013-10-03 11:10:00,13.6,13.61,13.58,13.6,50500.0,11.5556,11.5641,11.5386,11.5556,50500.0
2013-10-03 11:20:00,13.57,13.59,13.55,13.55,17500.0,11.5301,11.5471,11.5131,11.5131,17500.0
2013-10-03 11:30:00,13.56,13.59,13.52,13.54,140000.0,11.5216,11.5471,11.4876,11.5046,140000.0
2013-10-03 11:40:00,13.54,13.54,13.5,13.53,26000.0,11.5046,11.5046,11.4706,11.4961,26000.0
2013-10-03 11:50:00,13.54,13.55,13.49,13.51,34000.0,11.5046,11.5131,11.4621,11.4791,34000.0
2013-10-03 12:00:00,13.51,13.51,13.49,13.51,35500.0,11.4791,11.4791,11.4621,11.4791,35500.0
2013-10-03 12:10:00,13.52,13.53,13.5,13.51,33000.0,11.4876,11.4961,11.4706,11.4791,33000.0
2013-10-03 12:20:00,13.52,13.54,13.5,13.53,25500.0,11.4876,11.5046,11.4706,11.4961,25500.0
2013-10-03 12:30:00,13.53,13.56,13.53,13.55,26000.0,11.4961,11.5216,11.4961,11.5131,26000.0
2013-10-03 12:40:00,13.55,13.58,13.51,13.58,33500.0,11.5131,11.5386,11.4791,11.5386,33500.0
2013-10-03 12:50:00,13.56,13.58,13.56,13.57,25000.0,11.5216,11.5386,11.5216,11.5301,25000.0
2013-10-03 13:00:00,13.57,13.57,13.54,13.57,54500.0,11.5301,11.5301,11.5046,11.5301,54500.0
2013-10-03 13:10:00,13.57,13.57,13.54,13.55,33500.0,11.5301,11.5301,11.5046,11.5131,33500.0
2013-10-03 13:20:00,13.55,13.64,13.55,13.64,93000.0,11.5131,11.5896,11.5131,11.5896,93000.0
2013-10-03 13:30:00,13.64,13.67,13.64,13.65,71500.0,11.5896,11.6151,11.5896,11.5981,71500.0
2013-10-03 13:40:00,13.65,13.72,13.64,13.71,94000.0,11.5981,11.6575,11.5896,11.649,94000.0
2013-10-03 13:50:00,13.71,13.73,13.67,13.73,46500.0,11.649,11.666,11.6151,11.666,46500.0
2013-10-03 14:00:00,13.72,13.72,13.68,13.68,34500.0,11.6575,11.6575,11.6236,11.6236,34500.0
2013-10-03 14:10:00,13.67,13.71,13.67,13.68,61500.0,11.6151,11.649,11.6151,11.6236,61500.0
2013-10-03 14:20:00,13.67,13.69,13.62,13.69,57500.0,11.6151,11.6321,11.5726,11.6321,57500.0
2013-10-03 14:30:00,13.7,13.7,13.65,13.68,29000.0,11.6406,11.6406,11.5981,11.6236,29000.0
2013-10-03 14:40:00,13.68,13.69,13.67,13.68,12000.0,11.6236,11.6321,11.6151,11.6236,12000.0
2013-10-03 14:50:00,13.68,13.7,13.65,13.65,49000.0,11.6236,11.6406,11.5981,11.5981,49000.0
2013-10-03 15:00:00,13.66,13.68,13.65,13.65,57500.0,11.6066,11.6236,11.5981,11.5981,57500.0
2013-10-03 15:10:00,13.66,13.68,13.63,13.65,45500.0,11.6066,11.6236,11.5811,11.5981,45500.0
2013-10-03 15:20:00,13.65,13.67,13.64,13.67,59500.0,11.5981,11.6151,11.5896,11.6151,59500.0
2013-10-03 15:30:00,13.67,13.68,13.65,13.68,50500.0,11.6151,11.6236,11.5981,11.6236,50500.0
2013-10-03 15:40:00,13.67,13.67,13.64,13.65,71000.0,11.6151,11.6151,11.5896,11.5981,71000.0
2013-10-03 15:50:00,13.64,13.67,13.63,13.64,300000.0,11.5896,11.6151,11.5811,11.5896,300000.0
2013-10-04 09:30:00,13.67,13.74,13.64,13.64,78000.0,11.6151,11.6745,11.5896,11.5896,78000.0
2013-10-04 09:40:00,13.64,13.65,13.59,13.62,145000.0,11.5896,11.5981,11.5471,11.5726,145000.0
2013-10-04 09:50:00,13.63,13.73,13.63,13.66,94500.0,11.5811,11.666,11.5811,11.6066,94500.0
2013-10-04 10:00:00,13.67,13.71,13.67,13.7,18500.0,11.6151,11.649,11.6151,11.6406,18500.0
2013-10-04 10:10:00,13.7,13.73,13.7,13.73,28500.0,11.6406,11.666,11.6406,11.666,28500.0
2013-10-04 10:20:00,13.72,13.76,13.7,13.7,90500.0,11.6575,11.6915,11.6406,11.6406,90500.0
2013-10-04 10:30:00,13.71,13.74,13.71,13.72,13500.0,11.649,11.6745,11.649,11.6575,13500.0
2013-10-04 10:40:00,13.72,13.73,13.7,13.7,48000.0,11.6575,11.666,11.6406,11.6406,48000.0
2013-10-04 10:50:00,13.71,13.72,13.69,13.71,38500.0,11.649,11.6575,11.6321,11.649,38500.0
2013-10-04 11:00:00,13.71,13.71,13.65,13.65,38500.0,11.649,11.649,11.5981,11.5981,38500.0
2013-10-04 11:10:00,13.65,13.7,13.65,13.69,45000.0,11.5981,11.6406,11.5981,11.6321,45000.0
2013-10-04 11:20:00,13.69,13.72,13.69,13.69,18500.0,11.6321,11.6575,11.6321,11.6321,18500.0
2013-10-04 11:30:00,13.7,13.71,13.67,13.69,35500.0,11.6406,11.649,11.6151,11.6321,35500.0
2013-10-04 11:40:00,13.68,13.7,13.67,13.68,58500.0,11.6236,11.6406,11.6151,11.6236,58500.0
2013-10-04 11:50:00,13.68,13.7,13.68,13.69,10500.0,11.6236,11.6406,11.6236,11.6321,10500.0
2013-10-04 12:00:00,13.69,13.71,13.67,13.68,115000.0,11.6321,11.649,11.6151,11.6236,115000.0
2013-10-04 12:10:00,13.69,13.7,13.68,13.68,65000.0,11.6321,11.6406,11.6236,11.6236,65000.0
2013-10-04 12:20:00,13.68,13.7,13.68,13.7,88000.0,11.6236,11.6406,11.6236,11.6406,88000.0
2013-10-04 12:30:00,13.7,13.71,13.67,13.68,43000.0,11.6406,11.649,11.6151,11.6236,43000.0
2013-10-04 12:40:00,13.69,13.69,13.67,13.68,15500.0,11.6321,11.6321,11.6151,11.6236,15500.0
2013-10-04 12:50:00,13.67,13.7,13.67,13.7,13500.0,11.6151,11.6406,11.6151,11.6406,13500.0
2013-10-04 13:00:00,13.7,13.72,13.7,13.71,44000.0,11.6406,11.6575,11.6406,11.649,44000.0
2013-10-04 13:10:00,13.71,13.73,13.71,13.72,28500.0,11.649,11.666,11.649,11.6575,28500.0
2013-10-04 13:20:00,13.73,13.73,13.7,13.71,68000.0,11.666,11.666,11.6406,11.649,68000.0
2013-10-04 13:30:00,13.71,13.71,13.7,13.71,22500.0,11.649,11.649,11.6406,11.649,22500.0
2013-10-04 13:40:00,13.71,13.71,13.69,13.7,21500.0,11.649,11.649,11.6321,11.6406,21500.0
2013-10-04 13:50:00,13.71,13.71,13.68,13.69,13500.0,11.649,11.649,11.6236,11.6321,13500.0
2013-10-04 14:00:00,13.69,13.69,13.68,13.69,42000.0,11.6321,11.6321,11.6236,11.6321,42000.0
2013-10-04 14:10:00,13.69,13.7,13.68,13.7,48500.0,11.6321,11.6406,11.6236,11.6406,48500.0
2013-10-04 14:20:00,13.7,13.72,13.69,13.71,28000.0,11.6406,11.6575,11.6321,11.649,28000.0
2013-10-04 14:30:00,13.71,13.74,13.71,13.74,34500.0,11.649,11.6745,11.649,11.6745,34500.0
2013-10-04 14:40:00,13.74,13.75,13.73,13.74,65000.0,11.6745,11.683,11.666,11.6745,65000.0
2013-10-04 14:50:00,13.75,13.76,13.73,13.74,74000.0,11.683,11.6915,11.666,11.6745,74000.0
2013-10-04 15:00:00,13.74,13.75,13.73,13.74,49500.0,11.6745,11.683,11.666,11.6745,49500.0
2013-10-04 15:10:00,13.74,13.75,13.72,13.74,100000.0,11.6745,11.683,11.6575,11.6745,100000.0
2013-10-04 15:20:00,13.74,13.74,13.71,13.72,95000.0,11.6745,11.6745,11.649,11.6575,95000.0
2013-10-04 15:30:00,13.72,13.73,13.71,13.72,60500.0,11.6575,11.666,11.649,11.6575,60500.0
2013-10-04 15:40:00,13.72,13.72,13.69,13.7,99500.0,11.6575,11.6575,11.6321,11.6406,99500.0
2013-10-04 15:50:00,13.7,13.72,13.7,13.71,138500.0,11.6406,11.6575,11.6406,11.649,138500.0
2013-10-07 09:30:00,13.6,13.66,13.51,13.57,75000.0,11.5556,11.6066,11.4791,11.5301,75000.0
2013-10-07 09:40:00,13.57,13.58,13.53,13.57,110000.0,11.5301,11.5386,11.4961,11.5301,110000.0
2013-10-07 09:50:00,13.57,13.59,13.52,13.53,69500.0,11.5301,11.5471,11.4876,11.4961,69500.0
2013-10-07 10:00:00,13.53,13.58,13.51,13.57,66500.0,11.4961,11.5386,11.4791,11.5301,66500.0
2013-10-07 10:10:00,13.57,13.57,13.54,13.54,38000.0,11.5301,11.5301,11.5046,11.5046,38000.0
2013-10-07 10:20:00,13.54,13.6,13.54,13.58,54000.0,11.5046,11.5556,11.5046,11.5386,54000.0
2013-10-07 10:30:00,13.59,13.61,13.55,13.55,27500.0,11.5471,11.5641,11.5131,11.5131,27500.0
2013-10-07 10:40:00,13.56,13.57,13.55,13.56,36000.0,11.5216,11.5301,11.5131,11.5216,36000.0
2013-10-07 10:50:00,13.55,13.58,13.55,13.55,28000.0,11.5131,11.5386,11.5131,11.5131,28000.0
2013-10-07 11:00:00,13.55,13.55,13.52,13.52,72000.0,11.5131,11.5131,11.4876,11.4876,72000.0
2013-10-07 11:10:00,13.52,13.53,13.48,13.48,94000.0,11.4876,11.4961,11.4536,11.4536,94000.0
2013-10-07 11:20:00,13.48,13.5,13.46,13.47,148000.0,11.4536,11.4706,11.4366,11.4451,148000.0
2013-10-07 11:30:00,13.47,13.5,13.45,13.49,128500.0,11.4451,11.4706,11.4281,11.4621,128500.0
2013-10-07 11:40:00,13.49,13.49,13.48,13.49,51000.0,11.4621,11.4621,11.4536,11.4621,51000.0
2013-10-07 11:50:00,13.49,13.49,13.48,13.49,48000.0,11.4621,11.4621,11.4536,11.4621,48000.0
2013-10-07 12:00:00,13.49,13.49,13.46,13.47,71500.0,11.4621,11.4621,11.4366,11.4451,71500.0
2013-10-07 12:10:00,13.46,13.47,13.46,13.46,39500.0,11.4366,11.4451,11.4366,11.4366,39500.0
2013-10-07 12:20:00,13.46,13.47,13.45,13.45,77000.0,11.4366,11.4451,11.4281,11.4281,77000.0
2013-10-07 12:30:00,13.44,13.45,13.43,13.44,86000.0,11.4196,11.4281,11.4111,11.4196,86000.0
2013-10-07 12:40:00,13.44,13.45,13.44,13.45,124000.0,11.4196,11.4281,11.4196,11.4281,124000.0
2013-10-07 12:50:00,13.45,13.46,13.43,13.43,65500.0,11.4281,11.4366,11.4111,11.4111,65500.0
2013-10-07 13:00:00,13.43,13.44,13.43,13.44,198000.0,11.4111,11.4196,11.4111,11.4196,198000.0
2013-10-07 13:10:00,13.44,13.46,13.44,13.45,62000.0,11.4196,11.4366,11.4196,11.4281,62000.0
2013-10-07 13:20:00,13.45,13.46,13.44,13.44,57500.0,11.4281,11.4366,11.4196,11.4196,57500.0
2013-10-07 13:30:00,13.45,13.47,13.44,13.46,65000.0,11.4281,11.4451,11.4196,11.4366,65000.0
2013-10-07 13:40:00,13.46,13.5,13.46,13.49,44000.0,11.4366,11.4706,11.4366,11.4621,44000.0
2013-10-07 13:50:00,13.49,13.5,13.48,13.49,47500.0,11.4621,11.4706,11.4536,11.4621,47500.0
2013-10-07 14:00:00,13.5,13.52,13.47,13.47,109000.0,11.4706,11.4876,11.4451,11.4451,109000.0
2013-10-07 14:10:00,13.47,13.49,13.47,13.48,51000.0,11.4451,11.4621,11.4451,11.4536,51000.0
2013-10-07 14:20:00,13.48,13.49,13.46,13.49,98500.0,11.4536,11.4621,11.4366,11.4621,98500.0
2013-10-07 14:30:00,13.48,13.48,13.46,13.46,52000.0,11.4536,11.4536,11.4366,11.4366,52000.0
2013-10-07 14:40:00,13.46,13.47,13.45,13.47,66500.0,11.4366,11.4451,11.4281,11.4451,66500.0
2013-10-07 14:50:00,13.46,13.47,13.45,13.46,55500.0,11.4366,11.4451,11.4281,11.4366,55500.0
2013-10-07 15:00:00,13.46,13.47,13.46,13.46,67500.0,11.4366,11.4451,11.4366,11.4366,67500.0
2013-10-07 15:10:00,13.46,13.46,13.45,13.46,114500.0,11.4366,11.4366,11.4281,11.4366,114500.0
2013-10-07 15:20:00,13.46,13.46,13.41,13.42,249500.0,11.4366,11.4366,11.3941,11.4026,249500.0
2013-10-07 15:30:00,13.41,13.43,13.41,13.41,148500.0,11.3941,11.4111,11.3941,11.3941,148500.0
2013-10-07 15:40:00,13.41,13.42,13.37,13.39,274000.0,11.3941,11.4026,11.3602,11.3772,274000.0
2013-10-07 15:50:00,13.38,13.4,13.35,13.36,380500.0,11.3687,11.3856,11.3432,11.3517,380500.0
2013-10-08 09:30:00,13.35,13.35,13.26,13.26,76500.0,11.3432,11.3432,11.2667,11.2667,76500.0
2013-10-08 09:40:00,13.26,13.37,13.26,13.35,102000.0,11.2667,11.3602,11.2667,11.3432,102000.0
2013-10-08 09:50:00,13.37,13.38,13.31,13.35,93000.0,11.3602,11.3687,11.3092,11.3432,93000.0
2013-10-08 10:00:00,13.36,13.37,13.31,13.32,52000.0,11.3517,11.3602,11.3092,11.3177,52000.0
2013-10-08 10:10:00,13.32,13.34,13.3,13.31,93500.0,11.3177,11.3347,11.3007,11.3092,93500.0
2013-10-08 10:20:00,13.32,13.33,13.29,13.33,52500.0,11.3177,11.3262,11.2922,11.3262,52500.0
2013-10-08 10:30:00,13.33,13.33,13.27,13.3,63500.0,11.3262,11.3262,11.2752,11.3007,63500.0
2013-10-08 10:40:00,13.3,13.31,13.23,13.23,85000.0,11.3007,11.3092,11.2412,11.2412,85000.0
2013-10-08 10:50:00,13.24,13.25,13.21,13.21,198000.0,11.2497,11.2582,11.2242,11.2242,198000.0
2013-10-08 11:00:00,13.22,13.22,13.16,13.2,147500.0,11.2327,11.2327,11.1817,11.2157,147500.0
2013-10-08 11:10:00,13.21,13.25,13.2,13.24,95000.0,11.2242,11.2582,11.2157,11.2497,95000.0
2013-10-08 11:20:00,13.23,13.25,13.21,13.23,52000.0,11.2412,11.2582,11.2242,11.2412,52000.0
2013-10-08 11:30:00,13.23,13.23,13.17,13.17,65000.0,11.2412,11.2412,11.1902,11.1902,65000.0
2013-10-08 11:40:00,13.17,13.2,13.16,13.2,67500.0,11.1902,11.2157,11.1817,11.2157,67500.0
2013-10-08 11:50:00,13.2,13.22,13.19,13.2,90000.0,11.2157,11.2327,11.2072,11.2157,90000.0
2013-10-08 12:00:00,13.21,13.21,13.18,13.2,70500.0,11.2242,11.2242,11.1987,11.2157,70500.0
2013-10-08 12:10:00,13.2,13.21,13.18,13.19,110000.0,11.2157,11.2242,11.1987,11.2072,110000.0
2013-10-08 12:20:00,13.19,13.21,13.16,13.18,190000.0,11.2072,11.2242,11.1817,11.1987,190000.0
2013-10-08 12:30:00,13.19,13.2,13.16,13.18,145000.0,11.2072,11.2157,11.1817,11.1987,145000.0
2013-10-08 12:40:00,13.17,13.21,13.16,13.21,139000.0,11.1902,11.2242,11.1817,11.2242,139000.0
2013-10-08 12:50:00,13.21,13.21,13.18,13.2,107000.0,11.2242,11.2242,11.1987,11.2157,107000.0
2013-10-08 13:00:00,13.19,13.21,13.18,13.19,108500.0,11.2072,11.2242,11.1987,11.2072,108500.0
2013-10-08 13:10:00,13.19,13.19,13.17,13.17,83500.0,11.2072,11.2072,11.1902,11.1902,83500.0
2013-10-08 13:20:00,13.17,13.18,13.15,13.17,48500.0,11.1902,11.1987,11.1732,11.1902,48500.0
2013-10-08 13:30:00,13.18,13.19,13.17,13.17,78500.0,11.1987,11.2072,11.1902,11.1902,78500.0
2013-10-08 13:40:00,13.17,13.18,13.15,13.16,103500.0,11.1902,11.1987,11.1732,11.1817,103500.0
2013-10-08 13:50:00,13.17,13.19,13.15,13.15,72500.0,11.1902,11.2072,11.1732,11.1732,72500.0
2013-10-08 14:00:00,13.16,13.17,13.14,13.15,44000.0,11.1817,11.1902,11.1647,11.1732,44000.0
2013-10-08 14:10:00,13.15,13.18,13.15,13.15,75000.0,11.1732,11.1987,11.1732,11.1732,75000.0
2013-10-08 14:20:00,13.15,13.2,13.15,13.2,124000.0,11.1732,11.2157,11.1732,11.2157,124000.0
2013-10-08 14:30:00,13.19,13.2,13.18,13.18,84500.0,11.2072,11.2157,11.1987,11.1987,84500.0
2013-10-08 14:40:00,13.19,13.2,13.15,13.17,80500.0,11.2072,11.2157,11.1732,11.1902,80500.0
2013-10-08 14:50:00,13.16,13.17,13.15,13.16,94000.0,11.1817,11.1902,11.1732,11.1817,94000.0
2013-10-08 15:00:00,13.15,13.17,13.14,13.14,195500.0,11.1732,11.1902,11.1647,11.1647,195500.0
2013-10-08 15:10:00,13.14,13.15,13.13,13.15,71000.0,11.1647,11.1732,11.1562,11.1732,71000.0
2013-10-08 15:20:00,13.15,13.19,13.15,13.18,76500.0,11.1732,11.2072,11.1732,11.1987,76500.0
2013-10-08 15:30:00,13.18,13.19,13.16,13.16,134000.0,11.1987,11.2072,11.1817,11.1817,134000.0
2013-10-08 15:40:00,13.15,13.17,13.13,13.14,180500.0,11.1732,11.1902,11.1562,11.1647,180500.0
2013-10-08 15:50:00,13.14,13.15,13.09,13.1,417500.0,11.1647,11.1732,11.1222,11.1307,417500.0
2013-10-09 09:30:00,13.13,13.18,13.07,13.09,60000.0,11.1562,11.1987,11.1053,11.1222,60000.0
2013-10-09 09:40:00,13.08,13.09,12.93,12.93,159500.0,11.1138,11.1222,10.9863,10.9863,159500.0
2013-10-09 09:50:00,12.92,12.95,12.89,12.95,180000.0,10.9778,11.0033,10.9523,11.0033,180000.0
2013-10-09 10:00:00,12.95,12.95,12.87,12.91,276500.0,11.0033,11.0033,10.9353,10.9693,276500.0
2013-10-09 10:10:00,12.9,12.94,12.87,12.91,92500.0,10.9608,10.9948,10.9353,10.9693,92500.0
2013-10-09 10:20:00,12.92,12.95,12.91,12.95,97000.0,10.9778,11.0033,10.9693,11.0033,97000.0
2013-10-09 10:30:00,12.95,12.96,12.94,12.95,93000.0,11.0033,11.0118,10.9948,11.0033,93000.0
2013-10-09 10:40:00,12.95,12.97,12.92,12.94,106500.0,11.0033,11.0203,10.9778,10.9948,106500.0
2013-10-09 10:50:00,12.95,12.97,12.88,12.89,80500.0,11.0033,11.0203,10.9438,10.9523,80500.0
2013-10-09 11:00:00,12.88,12.92,12.87,12.88,137000.0,10.9438,10.9778,10.9353,10.9438,137000.0
2013-10-09 11:10:00,12.88,12.89,12.86,12.86,52000.0,10.9438,10.9523,10.9268,10.9268,52000.0
2013-10-09 11:20:00,12.86,12.86,12.83,12.85,92000.0,10.9268,10.9268,10.9013,10.9183,92000.0
2013-10-09 11:30:00,12.85,12.89,12.84,12.87,85000.0,10.9183,10.9523,10.9098,10.9353,85000.0
2013-10-09 11:40:00,12.88,12.93,12.87,12.93,46500.0,10.9438,10.9863,10.9353,10.9863,46500.0
2013-10-09 11:50:00,12.93,12.93,12.89,12.9,44000.0,10.9863,10.9863,10.9523,10.9608,44000.0
2013-10-09 12:00:00,12.9,12.94,12.9,12.92,50000.0,10.9608,10.9948,10.9608,10.9778,50000.0
2013-10-09 12:10:00,12.93,12.95,12.92,12.94,39000.0,10.9863,11.0033,10.9778,10.9948,39000.0
2013-10-09 12:20:00,12.93,12.94,12.92,12.93,34500.0,10.9863,10.9948,10.9778,10.9863,34500.0
2013-10-09 12:30:00,12.93,12.98,12.93,12.94,48500.0,10.9863,11.0288,10.9863,10.9948,48500.0
2013-10-09 12:40:00,12.95,12.96,12.92,12.93,34500.0,11.0033,11.0118,10.9778,10.9863,34500.0
2013-10-09 12:50:00,12.92,12.93,12.91,12.92,38000.0,10.9778,10.9863,10.9693,10.9778,38000.0
2013-10-09 13:00:00,12.93,12.97,12.93,12.97,45500.0,10.9863,11.0203,10.9863,11.0203,45500.0
2013-10-09 13:10:00,12.96,12.99,12.94,12.98,41000.0,11.0118,11.0373,10.9948,11.0288,41000.0
2013-10-09 13:20:00,12.99,13.03,12.98,13.02,39000.0,11.0373,11.0713,11.0288,11.0628,39000.0
2013-10-09 13:30:00,13.02,13.02,12.97,12.97,41000.0,11.0628,11.0628,11.0203,11.0203,41000.0
2013-10-09 13:40:00,12.98,12.99,12.97,12.97,43500.0,11.0288,11.0373,11.0203,11.0203,43500.0
2013-10-09 13:50:00,12.97,13.01,12.96,13.01,52500.0,11.0203,11.0543,11.0118,11.0543,52500.0
2013-10-09 14:00:00,12.99,13.02,12.98,13.02,54000.0,11.0373,11.0628,11.0288,11.0628,54000.0
2013-10-09 14:10:00,13.02,13.02,12.95,12.96,69500.0,11.0628,11.0628,11.0033,11.0118,69500.0
2013-10-09 14:20:00,12.97,12.99,12.95,12.97,84500.0,11.0203,11.0373,11.0033,11.0203,84500.0
2013-10-09 14:30:00,12.98,13.0,12.96,12.97,56000.0,11.0288,11.0458,11.0118,11.0203,56000.0
2013-10-09 14:40:00,12.97,12.97,12.96,12.97,54500.0,11.0203,11.0203,11.0118,11.0203,54500.0
2013-10-09 14:50:00,12.97,13.0,12.96,12.99,40000.0,11.0203,11.0458,11.0118,11.0373,40000.0
2013-10-09 15:00:00,12.99,13.0,12.97,12.99,80000.0,11.0373,11.0458,11.0203,11.0373,80000.0
2013-10-09 15:10:00,12.99,13.0,12.97,12.99,66500.0,11.0373,11.0458,11.0203,11.0373,66500.0
2013-10-09 15:20:00,12.99,13.0,12.98,12.98,73000.0,11.0373,11.0458,11.0288,11.0288,73000.0
2013-10-09 15:30:00,12.99,13.0,12.98,12.98,85500.0,11.0373,11.0458,11.0288,11.0288,85500.0
2013-10-09 15:40:00,12.99,12.99,12.91,12.92,199000.0,11.0373,11.0373,10.9693,10.9778,199000.0
2013-10-09 15:50:00,12.92,12.96,12.91,12.94,337000.0,10.9778,11.0118,10.9693,10.9948,337000.0
2013-10-10 09:30:00,13.13,13.18,13.05,13.07,140500.0,11.1562,11.1987,11.0883,11.1053,140500.0
2013-10-10 09:40:00,13.07,13.13,13.07,13.11,109000.0,11.1053,11.1562,11.1053,11.1392,109000.0
2013-10-10 09:50:00,13.11,13.13,13.1,13.13,74000.0,11.1392,11.1562,11.1307,11.1562,74000.0
2013-10-10 10:00:00,13.13,13.14,13.1,13.12,65000.0,11.1562,11.1647,11.1307,11.1477,65000.0
2013-10-10 10:10:00,13.12,13.14,13.07,13.09,52000.0,11.1477,11.1647,11.1053,11.1222,52000.0
2013-10-10 10:20:00,13.09,13.1,13.07,13.09,42000.0,11.1222,11.1307,11.1053,11.1222,42000.0
2013-10-10 10:30:00,13.09,13.12,13.09,13.11,65000.0,11.1222,11.1477,11.1222,11.1392,65000.0
2013-10-10 10:40:00,13.12,13.14,13.11,13.13,67500.0,11.1477,11.1647,11.1392,11.1562,67500.0
2013-10-10 10:50:00,13.13,13.16,13.11,13.12,69000.0,11.1562,11.1817,11.1392,11.1477,69000.0
2013-10-10 11:00:00,13.12,13.14,13.06,13.06,142500.0,11.1477,11.1647,11.0968,11.0968,142500.0
2013-10-10 11:10:00,13.07,13.09,13.06,13.06,21500.0,11.1053,11.1222,11.0968,11.0968,21500.0
2013-10-10 11:20:00,13.06,13.09,13.06,13.07,84500.0,11.0968,11.1222,11.0968,11.1053,84500.0
2013-10-10 11:30:00,13.08,13.11,13.06,13.11,107000.0,11.1138,11.1392,11.0968,11.1392,107000.0
2013-10-10 11:40:00,13.11,13.13,13.09,13.09,68000.0,11.1392,11.1562,11.1222,11.1222,68000.0
2013-10-10 11:50:00,13.09,13.12,13.08,13.12,36500.0,11.1222,11.1477,11.1138,11.1477,36500.0
2013-10-10 12:00:00,13.1,13.13,13.1,13.12,27500.0,11.1307,11.1562,11.1307,11.1477,27500.0
2013-10-10 12:10:00,13.11,13.12,13.1,13.12,33500.0,11.1392,11.1477,11.1307,11.1477,33500.0
2013-10-10 12:20:00,13.12,13.12,13.09,13.11,42000.0,11.1477,11.1477,11.1222,11.1392,42000.0
2013-10-10 12:30:00,13.11,13.12,13.1,13.1,34500.0,11.1392,11.1477,11.1307,11.1307,34500.0
2013-10-10 12:40:00,13.1,13.12,13.1,13.11,31500.0,11.1307,11.1477,11.1307,11.1392,31500.0
2013-10-10 12:50:00,13.11,13.12,13.1,13.12,31000.0,11.1392,11.1477,11.1307,11.1477,31000.0
2013-10-10 13:00:00,13.12,13.12,13.1,13.11,39000.0,11.1477,11.1477,11.1307,11.1392,39000.0
2013-10-10 13:10:00,13.11,13.12,13.1,13.11,43500.0,11.1392,11.1477,11.1307,11.1392,43500.0
2013-10-10 13:20:00,13.11,13.11,13.09,13.1,33500.0,11.1392,11.1392,11.1222,11.1307,33500.0
2013-10-10 13:30:00,13.1,13.13,13.1,13.13,30000.0,11.1307,11.1562,11.1307,11.1562,30000.0
2013-10-10 13:40:00,13.13,13.15,13.11,13.12,65500.0,11.1562,11.1732,11.1392,11.1477,65500.0
2013-10-10 13:50:00,13.11,13.11,13.1,13.11,46000.0,11.1392,11.1392,11.1307,11.1392,46000.0
2013-10-10 14:00:00,13.11,13.11,13.09,13.11,55000.0,11.1392,11.1392,11.1222,11.1392,55000.0
2013-10-10 14:10:00,13.1,13.11,13.06,13.06,123500.0,11.1307,11.1392,11.0968,11.0968,123500.0
2013-10-10 14:20:00,13.06,13.08,13.06,13.08,99500.0,11.0968,11.1138,11.0968,11.1138,99500.0
2013-10-10 14:30:00,13.08,13.09,13.07,13.08,72500.0,11.1138,11.1222,11.1053,11.1138,72500.0
2013-10-10 14:40:00,13.09,13.1,13.08,13.09,56500.0,11.1222,11.1307,11.1138,11.1222,56500.0
2013-10-10 14:50:00,13.09,13.11,13.08,13.09,57000.0,11.1222,11.1392,11.1138,11.1222,57000.0
2013-10-10 15:00:00,13.09,13.12,13.09,13.11,112500.0,11.1222,11.1477,11.1222,11.1392,112500.0
2013-10-10 15:10:00,13.12,13.15,13.11,13.12,96000.0,11.1477,11.1732,11.1392,11.1477,96000.0
2013-10-10 15:20:00,13.13,13.16,13.13,13.15,73500.0,11.1562,11.1817,11.1562,11.1732,73500.0
2013-10-10 15:30:00,13.16,13.16,13.13,13.14,111500.0,11.1817,11.1817,11.1562,11.1647,111500.0
2013-10-10 15:40:00,13.15,13.16,13.13,13.13,106500.0,11.1732,11.1817,11.1562,11.1562,106500.0
2013-10-10 15:50:00,13.13,13.17,13.13,13.17,232500.0,11.1562,11.1902,11.1562,11.1902,232500.0
2013-10-11 09:30:00,13.21,13.22,13.05,13.1,157000.0,11.2242,11.2327,11.0883,11.1307,157000.0
2013-10-11 09:40:00,13.12,13.15,13.1,13.13,80500.0,11.1477,11.1732,11.1307,11.1562,80500.0
2013-10-11 09:50:00,13.13,13.14,13.1,13.13,89500.0,11.1562,11.1647,11.1307,11.1562,89500.0
2013-10-11 10:00:00,13.13,13.14,13.08,13.11,74000.0,11.1562,11.1647,11.1138,11.1392,74000.0
2013-10-11 10:10:00,13.1,13.13,13.09,13.1,38000.0,11.1307,11.1562,11.1222,11.1307,38000.0
2013-10-11 10:20:00,13.1,13.11,13.09,13.1,51000.0,11.1307,11.1392,11.1222,11.1307,51000.0
2013-10-11 10:30:00,13.09,13.1,13.06,13.07,86000.0,11.1222,11.1307,11.0968,11.1053,86000.0
2013-10-11 10:40:00,13.07,13.07,13.04,13.04,63000.0,11.1053,11.1053,11.0798,11.0798,63000.0
2013-10-11 10:50:00,13.04,13.05,13.01,13.02,194500.0,11.0798,11.0883,11.0543,11.0628,194500.0
2013-10-11 11:00:00,13.02,13.04,13.01,13.02,71000.0,11.0628,11.0798,11.0543,11.0628,71000.0
2013-10-11 11:10:00,13.03,13.03,13.0,13.0,66000.0,11.0713,11.0713,11.0458,11.0458,66000.0
2013-10-11 11:20:00,13.01,13.02,13.0,13.0,115500.0,11.0543,11.0628,11.0458,11.0458,115500.0
2013-10-11 11:30:00,13.01,13.06,13.01,13.05,71000.0,11.0543,11.0968,11.0543,11.0883,71000.0
2013-10-11 11:40:00,13.05,13.07,13.05,13.06,55500.0,11.0883,11.1053,11.0883,11.0968,55500.0
2013-10-11 11:50:00,13.05,13.07,13.05,13.07,49000.0,11.0883,11.1053,11.0883,11.1053,49000.0
2013-10-11 12:00:00,13.07,13.09,13.06,13.09,80500.0,11.1053,11.1222,11.0968,11.1222,80500.0
2013-10-11 12:10:00,13.09,13.11,13.09,13.1,45000.0,11.1222,11.1392,11.1222,11.1307,45000.0
2013-10-11 12:20:00,13.1,13.12,13.1,13.12,24500.0,11.1307,11.1477,11.1307,11.1477,24500.0
2013-10-11 12:30:00,13.12,13.12,13.1,13.11,53500.0,11.1477,11.1477,11.1307,11.1392,53500.0
2013-10-11 12:40:00,13.11,13.13,13.11,13.12,77500.0,11.1392,11.1562,11.1392,11.1477,77500.0
2013-10-11 12:50:00,13.12,13.15,13.12,13.15,56000.0,11.1477,11.1732,11.1477,11.1732,56000.0
2013-10-11 13:00:00,13.15,13.16,13.13,13.16,14000.0,11.1732,11.1817,11.1562,11.1817,14000.0
2013-10-11 13:10:00,13.16,13.17,13.13,13.13,52000.0,11.1817,11.1902,11.1562,11.1562,52000.0
2013-10-11 13:20:00,13.14,13.14,13.12,13.12,59500.0,11.1647,11.1647,11.1477,11.1477,59500.0
2013-10-11 13:30:00,13.13,13.14,13.13,13.14,87000.0,11.1562,11.1647,11.1562,11.1647,87000.0
2013-10-11 13:40:00,13.15,13.16,13.14,13.15,29500.0,11.1732,11.1817,11.1647,11.1732,29500.0
2013-10-11 13:50:00,13.15,13.18,13.15,13.16,55000.0,11.1732,11.1987,11.1732,11.1817,55000.0
2013-10-11 14:00:00,13.17,13.18,13.16,13.16,30000.0,11.1902,11.1987,11.1817,11.1817,30000.0
2013-10-11 14:10:00,13.16,13.17,13.14,13.16,45500.0,11.1817,11.1902,11.1647,11.1817,45500.0
2013-10-11 14:20:00,13.16,13.16,13.15,13.16,43500.0,11.1817,11.1817,11.1732,11.1817,43500.0
2013-10-11 14:30:00,13.16,13.18,13.15,13.16,77000.0,11.1817,11.1987,11.1732,11.1817,77000.0
2013-10-11 14:40:00,13.17,13.17,13.15,13.17,77500.0,11.1902,11.1902,11.1732,11.1902,77500.0
2013-10-11 14:50:00,13.17,13.17,13.13,13.14,136500.0,11.1902,11.1902,11.1562,11.1647,136500.0
2013-10-11 15:00:00,13.14,13.15,13.13,13.14,136500.0,11.1647,11.1732,11.1562,11.1647,136500.0
2013-10-11 15:10:00,13.15,13.15,13.13,13.15,83000.0,11.1732,11.1732,11.1562,11.1732,83000.0
2013-10-11 15:20:00,13.15,13.15,13.13,13.13,139000.0,11.1732,11.1732,11.1562,11.1562,139000.0
2013-10-11 15:30:00,13.13,13.16,13.13,13.15,122500.0,11.1562,11.1817,11.1562,11.1732,122500.0
2013-10-11 15:40:00,13.14,13.16,13.13,13.13,115500.0,11.1647,11.1817,11.1562,11.1562,115500.0
2013-10-11 15:50:00,13.13,13.17,13.13,13.16,371500.0,11.1562,11.1902,11.1562,11.1817,371500.0
2013-10-14 09:30:00,13.12,13.16,13.07,13.13,60000.0,11.1477,11.1817,11.1053,11.1562,60000.0
2013-10-14 09:40:00,13.14,13.15,13.07,13.07,25500.0,11.1647,11.1732,11.1053,11.1053,25500.0
2013-10-14 09:50:00,13.09,13.13,13.07,13.11,65500.0,11.1222,11.1562,11.1053,11.1392,65500.0
2013-10-14 10:00:00,13.11,13.11,13.07,13.09,83000.0,11.1392,11.1392,11.1053,11.1222,83000.0
2013-10-14 10:10:00,13.09,13.1,13.07,13.07,17000.0,11.1222,11.1307,11.1053,11.1053,17000.0
2013-10-14 10:20:00,13.07,13.1,13.07,13.09,33500.0,11.1053,11.1307,11.1053,11.1222,33500.0
2013-10-14 10:30:00,13.09,13.1,13.07,13.08,32500.0,11.1222,11.1307,11.1053,11.1138,32500.0
2013-10-14 10:40:00,13.07,13.1,13.04,13.1,38500.0,11.1053,11.1307,11.0798,11.1307,38500.0
2013-10-14 10:50:00,13.09,13.09,13.04,13.08,52500.0,11.1222,11.1222,11.0798,11.1138,52500.0
2013-10-14 11:00:00,13.08,13.11,13.07,13.09,67500.0,11.1138,11.1392,11.1053,11.1222,67500.0
2013-10-14 11:10:00,13.09,13.11,13.02,13.05,62000.0,11.1222,11.1392,11.0628,11.0883,62000.0
2013-10-14 11:20:00,13.07,13.09,13.07,13.09,18500.0,11.1053,11.1222,11.1053,11.1222,18500.0
2013-10-14 11:30:00,13.1,13.1,13.09,13.1,27500.0,11.1307,11.1307,11.1222,11.1307,27500.0
2013-10-14 11:40:00,13.1,13.13,13.1,13.13,25500.0,11.1307,11.1562,11.1307,11.1562,25500.0
2013-10-14 11:50:00,13.13,13.16,13.13,13.16,32000.0,11.1562,11.1817,11.1562,11.1817,32000.0
2013-10-14 12:00:00,13.16,13.16,13.11,13.13,26000.0,11.1817,11.1817,11.1392,11.1562,26000.0
2013-10-14 12:10:00,13.12,13.14,13.12,13.14,17000.0,11.1477,11.1647,11.1477,11.1647,17000.0
2013-10-14 12:20:00,13.14,13.14,13.1,13.11,141500.0,11.1647,11.1647,11.1307,11.1392,141500.0
2013-10-14 12:30:00,13.11,13.14,13.1,13.13,35000.0,11.1392,11.1647,11.1307,11.1562,35000.0
2013-10-14 12:40:00,13.13,13.13,13.11,13.12,27000.0,11.1562,11.1562,11.1392,11.1477,27000.0
2013-10-14 12:50:00,13.11,13.14,13.11,13.12,41000.0,11.1392,11.1647,11.1392,11.1477,41000.0
2013-10-14 13:00:00,13.11,13.12,13.1,13.12,46000.0,11.1392,11.1477,11.1307,11.1477,46000.0
2013-10-14 13:10:00,13.12,13.15,13.12,13.13,36000.0,11.1477,11.1732,11.1477,11.1562,36000.0
2013-10-14 13:20:00,13.13,13.14,13.12,13.13,25000.0,11.1562,11.1647,11.1477,11.1562,25000.0
2013-10-14 13:30:00,13.13,13.14,13.12,13.12,26000.0,11.1562,11.1647,11.1477,11.1477,26000.0
2013-10-14 13:40:00,13.12,13.14,13.12,13.12,32500.0,11.1477,11.1647,11.1477,11.1477,32500.0
2013-10-14 13:50:00,13.12,13.13,13.1,13.13,96000.0,11.1477,11.1562,11.1307,11.1562,96000.0
2013-10-14 14:00:00,13.14,13.15,13.13,13.13,78000.0,11.1647,11.1732,11.1562,11.1562,78000.0
2013-10-14 14:10:00,13.13,13.13,13.12,13.13,39000.0,11.1562,11.1562,11.1477,11.1562,39000.0
2013-10-14 14:20:00,13.13,13.14,13.12,13.12,67500.0,11.1562,11.1647,11.1477,11.1477,67500.0
2013-10-14 14:30:00,13.12,13.13,13.12,13.13,66500.0,11.1477,11.1562,11.1477,11.1562,66500.0
2013-10-14 14:40:00,13.12,13.13,13.09,13.12,64000.0,11.1477,11.1562,11.1222,11.1477,64000.0
2013-10-14 14:50:00,13.12,13.12,13.1,13.1,62000.0,11.1477,11.1477,11.1307,11.1307,62000.0
2013-10-14 15:00:00,13.1,13.11,13.09,13.11,132000.0,11.1307,11.1392,11.1222,11.1392,132000.0
2013-10-14 15:10:00,13.12,13.12,13.1,13.1,92000.0,11.1477,11.1477,11.1307,11.1307,92000.0
2013-10-14 15:20:00,13.1,13.12,13.09,13.11,88000.0,11.1307,11.1477,11.1222,11.1392,88000.0
2013-10-14 15:30:00,13.11,13.13,13.11,13.11,86500.0,11.1392,11.1562,11.1392,11.1392,86500.0
2013-10-14 15:40:00,13.12,13.13,13.11,13.12,117500.0,11.1477,11.1562,11.1392,11.1477,117500.0
2013-10-14 15:50:00,13.12,13.15,13.11,13.14,169000.0,11.1477,11.1732,11.1392,11.1647,169000.0
2013-10-15 09:30:00,13.13,13.17,13.04,13.09,86000.0,11.1562,11.1902,11.0798,11.1222,86000.0
2013-10-15 09:40:00,13.1,13.11,13.06,13.1,60000.0,11.1307,11.1392,11.0968,11.1307,60000.0
2013-10-15 09:50:00,13.1,13.11,13.07,13.09,73000.0,11.1307,11.1392,11.1053,11.1222,73000.0
2013-10-15 10:00:00,13.11,13.14,13.1,13.12,45500.0,11.1392,11.1647,11.1307,11.1477,45500.0
2013-10-15 10:10:00,13.12,13.14,13.11,13.13,66000.0,11.1477,11.1647,11.1392,11.1562,66000.0
2013-10-15 10:20:00,13.13,13.13,13.1,13.12,13500.0,11.1562,11.1562,11.1307,11.1477,13500.0
2013-10-15 10:30:00,13.13,13.13,13.1,13.11,24500.0,11.1562,11.1562,11.1307,11.1392,24500.0
2013-10-15 10:40:00,13.11,13.12,13.07,13.08,52000.0,11.1392,11.1477,11.1053,11.1138,52000.0
2013-10-15 10:50:00,13.08,13.08,13.06,13.08,20000.0,11.1138,11.1138,11.0968,11.1138,20000.0
2013-10-15 11:00:00,13.06,13.1,13.06,13.09,33500.0,11.0968,11.1307,11.0968,11.1222,33500.0
2013-10-15 11:10:00,13.09,13.11,13.06,13.08,58500.0,11.1222,11.1392,11.0968,11.1138,58500.0
2013-10-15 11:20:00,13.08,13.12,13.08,13.09,26000.0,11.1138,11.1477,11.1138,11.1222,26000.0
2013-10-15 11:30:00,13.1,13.1,13.06,13.08,16000.0,11.1307,11.1307,11.0968,11.1138,16000.0
2013-10-15 11:40:00,13.07,13.08,13.06,13.06,16500.0,11.1053,11.1138,11.0968,11.0968,16500.0
2013-10-15 11:50:00,13.07,13.11,13.07,13.08,26000.0,11.1053,11.1392,11.1053,11.1138,26000.0
2013-10-15 12:00:00,13.08,13.09,13.06,13.08,22000.0,11.1138,11.1222,11.0968,11.1138,22000.0
2013-10-15 12:10:00,13.09,13.1,13.06,13.07,28000.0,11.1222,11.1307,11.0968,11.1053,28000.0
2013-10-15 12:20:00,13.07,13.08,13.06,13.06,28000.0,11.1053,11.1138,11.0968,11.0968,28000.0
2013-10-15 12:30:00,13.06,13.07,13.06,13.06,73500.0,11.0968,11.1053,11.0968,11.0968,73500.0
2013-10-15 12:40:00,13.05,13.09,13.05,13.08,40000.0,11.0883,11.1222,11.0883,11.1138,40000.0
2013-10-15 12:50:00,13.08,13.09,13.07,13.08,13000.0,11.1138,11.1222,11.1053,11.1138,13000.0
2013-10-15 13:00:00,13.07,13.09,13.07,13.09,14000.0,11.1053,11.1222,11.1053,11.1222,14000.0
2013-10-15 13:10:00,13.08,13.1,13.07,13.1,15000.0,11.1138,11.1307,11.1053,11.1307,15000.0
2013-10-15 13:20:00,13.09,13.09,13.07,13.07,43500.0,11.1222,11.1222,11.1053,11.1053,43500.0
2013-10-15 13:30:00,13.07,13.09,13.07,13.08,44500.0,11.1053,11.1222,11.1053,11.1138,44500.0
2013-10-15 13:40:00,13.08,13.09,13.08,13.08,21500.0,11.1138,11.1222,11.1138,11.1138,21500.0
2013-10-15 13:50:00,13.08,13.09,13.08,13.08,29000.0,11.1138,11.1222,11.1138,11.1138,29000.0
2013-10-15 14:00:00,13.09,13.1,13.08,13.08,40500.0,11.1222,11.1307,11.1138,11.1138,40500.0
2013-10-15 14:10:00,13.08,13.08,13.06,13.07,39000.0,11.1138,11.1138,11.0968,11.1053,39000.0
2013-10-15 14:20:00,13.07,13.08,13.04,13.04,65500.0,11.1053,11.1138,11.0798,11.0798,65500.0
2013-10-15 14:30:00,13.04,13.05,12.99,13.0,72500.0,11.0798,11.0883,11.0373,11.0458,72500.0
2013-10-15 14:40:00,13.0,13.0,12.96,13.0,84000.0,11.0458,11.0458,11.0118,11.0458,84000.0
2013-10-15 14:50:00,12.99,13.02,12.99,13.02,43000.0,11.0373,11.0628,11.0373,11.0628,43000.0
2013-10-15 15:00:00,13.02,13.05,13.0,13.05,119500.0,11.0628,11.0883,11.0458,11.0883,119500.0
2013-10-15 15:10:00,13.05,13.06,13.03,13.06,85000.0,11.0883,11.0968,11.0713,11.0968,85000.0
2013-10-15 15:20:00,13.06,13.06,13.02,13.02,137000.0,11.0968,11.0968,11.0628,11.0628,137000.0
2013-10-15 15:30:00,13.02,13.02,12.99,13.0,155500.0,11.0628,11.0628,11.0373,11.0458,155500.0
2013-10-15 15:40:00,13.01,13.02,12.98,12.98,174000.0,11.0543,11.0628,11.0288,11.0288,174000.0
2013-10-15 15:50:00,12.98,13.01,12.97,13.0,234500.0,11.0288,11.0543,11.0203,11.0458,234500.0
2013-10-16 09:30:00,13.08,13.18,13.0,13.18,83000.0,11.1138,11.1987,11.0458,11.1987,83000.0
2013-10-16 09:40:00,13.16,13.21,13.12,13.19,246500.0,11.1817,11.2242,11.1477,11.2072,246500.0
2013-10-16 09:50:00,13.19,13.25,13.17,13.25,91500.0,11.2072,11.2582,11.1902,11.2582,91500.0
2013-10-16 10:00:00,13.25,13.28,13.24,13.27,174000.0,11.2582,11.2837,11.2497,11.2752,174000.0
2013-10-16 10:10:00,13.28,13.29,13.24,13.27,183500.0,11.2837,11.2922,11.2497,11.2752,183500.0
2013-10-16 10:20:00,13.27,13.29,13.25,13.26,241500.0,11.2752,11.2922,11.2582,11.2667,241500.0
2013-10-16 10:30:00,13.26,13.28,13.24,13.26,220500.0,11.2667,11.2837,11.2497,11.2667,220500.0
2013-10-16 10:40:00,13.26,13.27,13.25,13.27,75500.0,11.2667,11.2752,11.2582,11.2752,75500.0
2013-10-16 10:50:00,13.27,13.28,13.25,13.28,66000.0,11.2752,11.2837,11.2582,11.2837,66000.0
2013-10-16 11:00:00,13.28,13.31,13.27,13.3,89500.0,11.2837,11.3092,11.2752,11.3007,89500.0
2013-10-16 11:10:00,13.3,13.32,13.29,13.32,70000.0,11.3007,11.3177,11.2922,11.3177,70000.0
2013-10-16 11:20:00,13.31,13.36,13.3,13.36,330000.0,11.3092,11.3517,11.3007,11.3517,330000.0
2013-10-16 11:30:00,13.36,13.37,13.34,13.36,70500.0,11.3517,11.3602,11.3347,11.3517,70500.0
2013-10-16 11:40:00,13.35,13.37,13.34,13.35,104000.0,11.3432,11.3602,11.3347,11.3432,104000.0
2013-10-16 11:50:00,13.36,13.38,13.35,13.37,65500.0,11.3517,11.3687,11.3432,11.3602,65500.0
2013-10-16 12:00:00,13.37,13.39,13.37,13.38,49500.0,11.3602,11.3772,11.3602,11.3687,49500.0
2013-10-16 12:10:00,13.38,13.42,13.38,13.41,93500.0,11.3687,11.4026,11.3687,11.3941,93500.0
2013-10-16 12:20:00,13.42,13.42,13.38,13.39,58500.0,11.4026,11.4026,11.3687,11.3772,58500.0
2013-10-16 12:30:00,13.38,13.39,13.35,13.38,51000.0,11.3687,11.3772,11.3432,11.3687,51000.0
2013-10-16 12:40:00,13.39,13.4,13.37,13.38,253000.0,11.3772,11.3856,11.3602,11.3687,253000.0
2013-10-16 12:50:00,13.38,13.4,13.37,13.38,31000.0,11.3687,11.3856,11.3602,11.3687,31000.0
2013-10-16 13:00:00,13.37,13.39,13.36,13.36,16000.0,11.3602,11.3772,11.3517,11.3517,16000.0
2013-10-16 13:10:00,13.37,13.37,13.33,13.34,61000.0,11.3602,11.3602,11.3262,11.3347,61000.0
2013-10-16 13:20:00,13.33,13.36,13.31,13.36,33000.0,11.3262,11.3517,11.3092,11.3517,33000.0
2013-10-16 13:30:00,13.35,13.35,13.33,13.34,29500.0,11.3432,11.3432,11.3262,11.3347,29500.0
2013-10-16 13:40:00,13.34,13.35,13.33,13.35,22000.0,11.3347,11.3432,11.3262,11.3432,22000.0
2013-10-16 13:50:00,13.34,13.35,13.32,13.33,31000.0,11.3347,11.3432,11.3177,11.3262,31000.0
2013-10-16 14:00:00,13.33,13.33,13.3,13.3,27500.0,11.3262,11.3262,11.3007,11.3007,27500.0
2013-10-16 14:10:00,13.31,13.32,13.3,13.31,29500.0,11.3092,11.3177,11.3007,11.3092,29500.0
2013-10-16 14:20:00,13.31,13.31,13.3,13.3,37000.0,11.3092,11.3092,11.3007,11.3007,37000.0
2013-10-16 14:30:00,13.3,13.31,13.3,13.3,26000.0,11.3007,11.3092,11.3007,11.3007,26000.0
2013-10-16 14:40:00,13.3,13.31,13.28,13.3,31500.0,11.3007,11.3092,11.2837,11.3007,31500.0
2013-10-16 14:50:00,13.31,13.31,13.3,13.3,38000.0,11.3092,11.3092,11.3007,11.3007,38000.0
2013-10-16 15:00:00,13.3,13.3,13.29,13.3,36500.0,11.3007,11.3007,11.2922,11.3007,36500.0
2013-10-16 15:10:00,13.3,13.31,13.29,13.29,46500.0,11.3007,11.3092,11.2922,11.2922,46500.0
2013-10-16 15:20:00,13.29,13.29,13.27,13.27,67000.0,11.2922,11.2922,11.2752,11.2752,67000.0
2013-10-16 15:30:00,13.27,13.28,13.27,13.28,53500.0,11.2752,11.2837,11.2752,11.2837,53500.0
2013-10-16 15:40:00,13.28,13.29,13.27,13.29,97000.0,11.2837,11.2922,11.2752,11.2922,97000.0
2013-10-16 15:50:00,13.29,13.34,13.28,13.34,360000.0,11.2922,11.3347,11.2837,11.3347,360000.0
2013-10-17 09:30:00,13.31,13.36,13.2,13.2,148000.0,11.3092,11.3517,11.2157,11.2157,148000.0
2013-10-17 09:40:00,13.21,13.29,13.21,13.27,68500.0,11.2242,11.2922,11.2242,11.2752,68500.0
2013-10-17 09:50:00,13.28,13.28,13.21,13.24,85000.0,11.2837,11.2837,11.2242,11.2497,85000.0
2013-10-17 10:00:00,13.25,13.26,13.2,13.21,37000.0,11.2582,11.2667,11.2157,11.2242,37000.0
2013-10-17 10:10:00,13.21,13.25,13.2,13.24,138500.0,11.2242,11.2582,11.2157,11.2497,138500.0
2013-10-17 10:20:00,13.23,13.25,13.21,13.24,96000.0,11.2412,11.2582,11.2242,11.2497,96000.0
2013-10-17 10:30:00,13.24,13.28,13.23,13.24,63500.0,11.2497,11.2837,11.2412,11.2497,63500.0
2013-10-17 10:40:00,13.26,13.27,13.25,13.26,31000.0,11.2667,11.2752,11.2582,11.2667,31000.0
2013-10-17 10:50:00,13.27,13.3,13.27,13.3,25000.0,11.2752,11.3007,11.2752,11.3007,25000.0
2013-10-17 11:00:00,13.3,13.32,13.29,13.31,45000.0,11.3007,11.3177,11.2922,11.3092,45000.0
2013-10-17 11:10:00,13.3,13.31,13.28,13.28,171000.0,11.3007,11.3092,11.2837,11.2837,171000.0
2013-10-17 11:20:00,13.28,13.3,13.27,13.29,54500.0,11.2837,11.3007,11.2752,11.2922,54500.0
2013-10-17 11:30:00,13.3,13.31,13.26,13.27,166000.0,11.3007,11.3092,11.2667,11.2752,166000.0
2013-10-17 11:40:00,13.27,13.28,13.26,13.27,207000.0,11.2752,11.2837,11.2667,11.2752,207000.0
2013-10-17 11:50:00,13.27,13.29,13.26,13.28,226000.0,11.2752,11.2922,11.2667,11.2837,226000.0
2013-10-17 12:00:00,13.26,13.27,13.25,13.27,55500.0,11.2667,11.2752,11.2582,11.2752,55500.0
2013-10-17 12:10:00,13.27,13.31,13.26,13.31,23500.0,11.2752,11.3092,11.2667,11.3092,23500.0
2013-10-17 12:20:00,13.32,13.32,13.29,13.3,52000.0,11.3177,11.3177,11.2922,11.3007,52000.0
2013-10-17 12:30:00,13.3,13.32,13.29,13.32,23500.0,11.3007,11.3177,11.2922,11.3177,23500.0
2013-10-17 12:40:00,13.31,13.33,13.3,13.33,41500.0,11.3092,11.3262,11.3007,11.3262,41500.0
2013-10-17 12:50:00,13.33,13.36,13.33,13.36,79000.0,11.3262,11.3517,11.3262,11.3517,79000.0
2013-10-17 13:00:00,13.36,13.36,13.35,13.36,45500.0,11.3517,11.3517,11.3432,11.3517,45500.0
2013-10-17 13:10:00,13.36,13.37,13.35,13.35,57500.0,11.3517,11.3602,11.3432,11.3432,57500.0
2013-10-17 13:20:00,13.36,13.36,13.34,13.36,23000.0,11.3517,11.3517,11.3347,11.3517,23000.0
2013-10-17 13:30:00,13.36,13.36,13.32,13.32,58500.0,11.3517,11.3517,11.3177,11.3177,58500.0
2013-10-17 13:40:00,13.32,13.32,13.29,13.29,53000.0,11.3177,11.3177,11.2922,11.2922,53000.0
2013-10-17 13:50:00,13.29,13.29,13.26,13.27,34000.0,11.2922,11.2922,11.2667,11.2752,34000.0
2013-10-17 14:00:00,13.27,13.28,13.26,13.27,44500.0,11.2752,11.2837,11.2667,11.2752,44500.0
2013-10-17 14:10:00,13.27,13.27,13.26,13.27,37500.0,11.2752,11.2752,11.2667,11.2752,37500.0
2013-10-17 14:20:00,13.27,13.28,13.26,13.26,74000.0,11.2752,11.2837,11.2667,11.2667,74000.0
2013-10-17 14:30:00,13.26,13.27,13.25,13.27,44500.0,11.2667,11.2752,11.2582,11.2752,44500.0
2013-10-17 14:40:00,13.27,13.27,13.25,13.25,154500.0,11.2752,11.2752,11.2582,11.2582,154500.0
2013-10-17 14:50:00,13.25,13.26,13.25,13.25,45000.0,11.2582,11.2667,11.2582,11.2582,45000.0
2013-10-17 15:00:00,13.26,13.28,13.25,13.28,85000.0,11.2667,11.2837,11.2582,11.2837,85000.0
2013-10-17 15:10:00,13.27,13.28,13.26,13.28,109500.0,11.2752,11.2837,11.2667,11.2837,109500.0
2013-10-17 15:20:00,13.27,13.27,13.26,13.26,109500.0,11.2752,11.2752,11.2667,11.2667,109500.0
2013-10-17 15:30:00,13.26,13.27,13.25,13.26,129000.0,11.2667,11.2752,11.2582,11.2667,129000.0
2013-10-17 15:40:00,13.26,13.28,13.26,13.27,213000.0,11.2667,11.2837,11.2667,11.2752,213000.0
2013-10-17 15:50:00,13.27,13.29,13.26,13.29,321500.0,11.2752,11.2922,11.2667,11.2922,321500.0
2013-10-18 09:30:00,13.35,13.41,13.3,13.34,45000.0,11.3432,11.3941,11.3007,11.3347,45000.0
2013-10-18 09:40:00,13.33,13.39,13.33,13.39,57500.0,11.3262,11.3772,11.3262,11.3772,57500.0
2013-10-18 09:50:00,13.39,13.43,13.38,13.42,327000.0,11.3772,11.4111,11.3687,11.4026,327000.0
2013-10-18 10:00:00,13.42,13.46,13.41,13.46,85500.0,11.4026,11.4366,11.3941,11.4366,85500.0
2013-10-18 10:10:00,13.46,13.46,13.42,13.42,37500.0,11.4366,11.4366,11.4026,11.4026,37500.0
2013-10-18 10:20:00,13.43,13.44,13.4,13.4,45000.0,11.4111,11.4196,11.3856,11.3856,45000.0
2013-10-18 10:30:00,13.4,13.4,13.38,13.39,22500.0,11.3856,11.3856,11.3687,11.3772,22500.0
2013-10-18 10:40:00,13.39,13.41,13.39,13.41,40000.0,11.3772,11.3941,11.3772,11.3941,40000.0
2013-10-18 10:50:00,13.4,13.4,13.38,13.38,40500.0,11.3856,11.3856,11.3687,11.3687,40500.0
2013-10-18 11:00:00,13.39,13.4,13.37,13.38,26000.0,11.3772,11.3856,11.3602,11.3687,26000.0
2013-10-18 11:10:00,13.38,13.41,13.38,13.4,61500.0,11.3687,11.3941,11.3687,11.3856,61500.0
2013-10-18 11:20:00,13.39,13.4,13.39,13.4,15000.0,11.3772,11.3856,11.3772,11.3856,15000.0
2013-10-18 11:30:00,13.39,13.42,13.38,13.42,56500.0,11.3772,11.4026,11.3687,11.4026,56500.0
2013-10-18 11:40:00,13.41,13.42,13.4,13.41,48000.0,11.3941,11.4026,11.3856,11.3941,48000.0
2013-10-18 11:50:00,13.4,13.42,13.4,13.4,44500.0,11.3856,11.4026,11.3856,11.3856,44500.0
2013-10-18 12:00:00,13.4,13.45,13.4,13.45,56500.0,11.3856,11.4281,11.3856,11.4281,56500.0
2013-10-18 12:10:00,13.45,13.45,13.4,13.42,75000.0,11.4281,11.4281,11.3856,11.4026,75000.0
2013-10-18 12:20:00,13.42,13.42,13.39,13.4,14500.0,11.4026,11.4026,11.3772,11.3856,14500.0
2013-10-18 12:30:00,13.4,13.44,13.39,13.44,49000.0,11.3856,11.4196,11.3772,11.4196,49000.0
2013-10-18 12:40:00,13.44,13.45,13.44,13.44,24500.0,11.4196,11.4281,11.4196,11.4196,24500.0
2013-10-18 12:50:00,13.44,13.45,13.43,13.45,36000.0,11.4196,11.4281,11.4111,11.4281,36000.0
2013-10-18 13:00:00,13.45,13.49,13.45,13.49,87000.0,11.4281,11.4621,11.4281,11.4621,87000.0
2013-10-18 13:10:00,13.49,13.49,13.48,13.48,29000.0,11.4621,11.4621,11.4536,11.4536,29000.0
2013-10-18 13:20:00,13.49,13.49,13.47,13.48,50000.0,11.4621,11.4621,11.4451,11.4536,50000.0
2013-10-18 13:30:00,13.48,13.49,13.45,13.46,78000.0,11.4536,11.4621,11.4281,11.4366,78000.0
2013-10-18 13:40:00,13.47,13.47,13.44,13.45,55000.0,11.4451,11.4451,11.4196,11.4281,55000.0
2013-10-18 13:50:00,13.44,13.45,13.44,13.44,29500.0,11.4196,11.4281,11.4196,11.4196,29500.0
2013-10-18 14:00:00,13.44,13.44,13.41,13.42,91000.0,11.4196,11.4196,11.3941,11.4026,91000.0
2013-10-18 14:10:00,13.42,13.43,13.39,13.4,59000.0,11.4026,11.4111,11.3772,11.3856,59000.0
2013-10-18 14:20:00,13.41,13.42,13.4,13.4,24500.0,11.3941,11.4026,11.3856,11.3856,24500.0
2013-10-18 14:30:00,13.4,13.42,13.4,13.42,33500.0,11.3856,11.4026,11.3856,11.4026,33500.0
2013-10-18 14:40:00,13.43,13.44,13.42,13.43,30500.0,11.4111,11.4196,11.4026,11.4111,30500.0
2013-10-18 14:50:00,13.43,13.44,13.4,13.41,80500.0,11.4111,11.4196,11.3856,11.3941,80500.0
2013-10-18 15:00:00,13.41,13.41,13.39,13.4,67500.0,11.3941,11.3941,11.3772,11.3856,67500.0
2013-10-18 15:10:00,13.4,13.41,13.38,13.4,46500.0,11.3856,11.3941,11.3687,11.3856,46500.0
2013-10-18 15:20:00,13.4,13.4,13.38,13.39,61000.0,11.3856,11.3856,11.3687,11.3772,61000.0
2013-10-18 15:30:00,13.38,13.41,13.38,13.4,53500.0,11.3687,11.3941,11.3687,11.3856,53500.0
2013-10-18 15:40:00,13.39,13.41,13.39,13.41,67000.0,11.3772,11.3941,11.3772,11.3941,67000.0
2013-10-18 15:50:00,13.41,13.45,13.41,13.44,211500.0,11.3941,11.4281,11.3941,11.4196,211500.0
2013-10-21 09:30:00,13.46,13.57,13.45,13.53,128500.0,11.4366,11.5301,11.4281,11.4961,128500.0
2013-10-21 09:40:00,13.52,13.54,13.47,13.5,251000.0,11.4876,11.5046,11.4451,11.4706,251000.0
2013-10-21 09:50:00,13.5,13.53,13.48,13.51,130000.0,11.4706,11.4961,11.4536,11.4791,130000.0
2013-10-21 10:00:00,13.51,13.54,13.5,13.52,79000.0,11.4791,11.5046,11.4706,11.4876,79000.0
2013-10-21 10:10:00,13.51,13.56,13.49,13.56,415500.0,11.4791,11.5216,11.4621,11.5216,415500.0
2013-10-21 10:20:00,13.56,13.59,13.56,13.58,63500.0,11.5216,11.5471,11.5216,11.5386,63500.0
2013-10-21 10:30:00,13.57,13.59,13.57,13.57,81000.0,11.5301,11.5471,11.5301,11.5301,81000.0
2013-10-21 10:40:00,13.58,13.59,13.56,13.58,92000.0,11.5386,11.5471,11.5216,11.5386,92000.0
2013-10-21 10:50:00,13.59,13.6,13.55,13.58,83500.0,11.5471,11.5556,11.5131,11.5386,83500.0
2013-10-21 11:00:00,13.58,13.6,13.57,13.57,159000.0,11.5386,11.5556,11.5301,11.5301,159000.0
2013-10-21 11:10:00,13.58,13.58,13.54,13.55,96500.0,11.5386,11.5386,11.5046,11.5131,96500.0
2013-10-21 11:20:00,13.55,13.6,13.54,13.59,107500.0,11.5131,11.5556,11.5046,11.5471,107500.0
2013-10-21 11:30:00,13.6,13.6,13.56,13.56,165000.0,11.5556,11.5556,11.5216,11.5216,165000.0
2013-10-21 11:40:00,13.56,13.56,13.54,13.55,65500.0,11.5216,11.5216,11.5046,11.5131,65500.0
2013-10-21 11:50:00,13.55,13.57,13.53,13.57,265000.0,11.5131,11.5301,11.4961,11.5301,265000.0
2013-10-21 12:00:00,13.56,13.61,13.56,13.61,57000.0,11.5216,11.5641,11.5216,11.5641,57000.0
2013-10-21 12:10:00,13.61,13.64,13.6,13.64,95000.0,11.5641,11.5896,11.5556,11.5896,95000.0
2013-10-21 12:20:00,13.64,13.65,13.62,13.64,120500.0,11.5896,11.5981,11.5726,11.5896,120500.0
2013-10-21 12:30:00,13.63,13.64,13.6,13.61,154500.0,11.5811,11.5896,11.5556,11.5641,154500.0
2013-10-21 12:40:00,13.61,13.62,13.6,13.61,72000.0,11.5641,11.5726,11.5556,11.5641,72000.0
2013-10-21 12:50:00,13.61,13.65,13.61,13.65,74000.0,11.5641,11.5981,11.5641,11.5981,74000.0
2013-10-21 13:00:00,13.66,13.68,13.65,13.67,122000.0,11.6066,11.6236,11.5981,11.6151,122000.0
2013-10-21 13:10:00,13.67,13.68,13.66,13.67,85500.0,11.6151,11.6236,11.6066,11.6151,85500.0
2013-10-21 13:20:00,13.66,13.69,13.66,13.67,99000.0,11.6066,11.6321,11.6066,11.6151,99000.0
2013-10-21 13:30:00,13.67,13.68,13.66,13.67,88000.0,11.6151,11.6236,11.6066,11.6151,88000.0
2013-10-21 13:40:00,13.67,13.68,13.66,13.67,59000.0,11.6151,11.6236,11.6066,11.6151,59000.0
2013-10-21 13:50:00,13.67,13.7,13.67,13.69,77500.0,11.6151,11.6406,11.6151,11.6321,77500.0
2013-10-21 14:00:00,13.69,13.7,13.68,13.69,113500.0,11.6321,11.6406,11.6236,11.6321,113500.0
2013-10-21 14:10:00,13.69,13.71,13.69,13.71,127500.0,11.6321,11.649,11.6321,11.649,127500.0
2013-10-21 14:20:00,13.71,13.71,13.68,13.69,63500.0,11.649,11.649,11.6236,11.6321,63500.0
2013-10-21 14:30:00,13.69,13.69,13.67,13.68,91000.0,11.6321,11.6321,11.6151,11.6236,91000.0
2013-10-21 14:40:00,13.68,13.68,13.66,13.67,101500.0,11.6236,11.6236,11.6066,11.6151,101500.0
2013-10-21 14:50:00,13.67,13.69,13.67,13.69,81500.0,11.6151,11.6321,11.6151,11.6321,81500.0
2013-10-21 15:00:00,13.69,13.69,13.67,13.68,111000.0,11.6321,11.6321,11.6151,11.6236,111000.0
2013-10-21 15:10:00,13.68,13.7,13.68,13.7,101500.0,11.6236,11.6406,11.6236,11.6406,101500.0
2013-10-21 15:20:00,13.7,13.7,13.68,13.69,82500.0,11.6406,11.6406,11.6236,11.6321,82500.0
2013-10-21 15:30:00,13.69,13.69,13.67,13.68,128500.0,11.6321,11.6321,11.6151,11.6236,128500.0
2013-10-21 15:40:00,13.68,13.74,13.68,13.74,189000.0,11.6236,11.6745,11.6236,11.6745,189000.0
2013-10-21 15:50:00,13.74,13.78,13.73,13.77,541500.0,11.6745,11.7085,11.666,11.7,541500.0
2013-10-22 09:30:00,13.9,13.99,13.85,13.94,222000.0,11.8105,11.887,11.768,11.8445,222000.0
2013-10-22 09:40:00,13.93,14.0,13.91,13.94,212000.0,11.836,11.8955,11.819,11.8445,212000.0
2013-10-22 09:50:00,13.93,13.94,13.88,13.94,257000.0,11.836,11.8445,11.7935,11.8445,257000.0
2013-10-22 10:00:00,13.92,13.98,13.91,13.95,374000.0,11.8275,11.8785,11.819,11.853,374000.0
2013-10-22 10:10:00,13.95,13.95,13.92,13.93,148500.0,11.853,11.853,11.8275,11.836,148500.0
2013-10-22 10:20:00,13.93,13.94,13.91,13.92,97000.0,11.836,11.8445,11.819,11.8275,97000.0
2013-10-22 10:30:00,13.92,13.92,13.88,13.88,102500.0,11.8275,11.8275,11.7935,11.7935,102500.0
2013-10-22 10:40:00,13.87,13.88,13.82,13.83,172500.0,11.785,11.7935,11.7425,11.751,172500.0
2013-10-22 10:50:00,13.82,13.83,13.76,13.82,151500.0,11.7425,11.751,11.6915,11.7425,151500.0
2013-10-22 11:00:00,13.81,13.82,13.79,13.8,97500.0,11.734,11.7425,11.717,11.7255,97500.0
2013-10-22 11:10:00,13.79,13.82,13.77,13.79,117000.0,11.717,11.7425,11.7,11.717,117000.0
2013-10-22 11:20:00,13.79,13.79,13.73,13.78,116500.0,11.717,11.717,11.666,11.7085,116500.0
2013-10-22 11:30:00,13.78,13.79,13.74,13.79,366000.0,11.7085,11.717,11.6745,11.717,366000.0
2013-10-22 11:40:00,13.78,13.78,13.74,13.75,375500.0,11.7085,11.7085,11.6745,11.683,375500.0
2013-10-22 11:50:00,13.76,13.81,13.75,13.81,79000.0,11.6915,11.734,11.683,11.734,79000.0
2013-10-22 12:00:00,13.81,13.81,13.78,13.8,63000.0,11.734,11.734,11.7085,11.7255,63000.0
2013-10-22 12:10:00,13.79,13.81,13.77,13.77,108500.0,11.717,11.734,11.7,11.7,108500.0
2013-10-22 12:20:00,13.77,13.8,13.77,13.78,78000.0,11.7,11.7255,11.7,11.7085,78000.0
2013-10-22 12:30:00,13.77,13.77,13.71,13.71,115500.0,11.7,11.7,11.649,11.649,115500.0
2013-10-22 12:40:00,13.71,13.72,13.68,13.69,99500.0,11.649,11.6575,11.6236,11.6321,99500.0
2013-10-22 12:50:00,13.68,13.71,13.68,13.7,58000.0,11.6236,11.649,11.6236,11.6406,58000.0
2013-10-22 13:00:00,13.7,13.72,13.68,13.72,64000.0,11.6406,11.6575,11.6236,11.6575,64000.0
2013-10-22 13:10:00,13.73,13.73,13.69,13.71,73000.0,11.666,11.666,11.6321,11.649,73000.0
2013-10-22 13:20:00,13.71,13.72,13.7,13.7,101500.0,11.649,11.6575,11.6406,11.6406,101500.0
2013-10-22 13:30:00,13.7,13.71,13.69,13.7,72500.0,11.6406,11.649,11.6321,11.6406,72500.0
2013-10-22 13:40:00,13.7,13.7,13.67,13.68,61000.0,11.6406,11.6406,11.6151,11.6236,61000.0
2013-10-22 13:50:00,13.68,13.73,13.67,13.71,66500.0,11.6236,11.666,11.6151,11.649,66500.0
2013-10-22 14:00:00,13.71,13.73,13.71,13.71,87500.0,11.649,11.666,11.649,11.649,87500.0
2013-10-22 14:10:00,13.72,13.74,13.72,13.73,77000.0,11.6575,11.6745,11.6575,11.666,77000.0
2013-10-22 14:20:00,13.73,13.73,13.7,13.71,79500.0,11.666,11.666,11.6406,11.649,79500.0
2013-10-22 14:30:00,13.71,13.71,13.69,13.7,73000.0,11.649,11.649,11.6321,11.6406,73000.0
2013-10-22 14:40:00,13.7,13.73,13.7,13.73,97500.0,11.6406,11.666,11.6406,11.666,97500.0
2013-10-22 14:50:00,13.73,13.73,13.69,13.69,107000.0,11.666,11.666,11.6321,11.6321,107000.0
2013-10-22 15:00:00,13.69,13.75,13.69,13.74,142000.0,11.6321,11.683,11.6321,11.6745,142000.0
2013-10-22 15:10:00,13.75,13.75,13.74,13.75,131500.0,11.683,11.683,11.6745,11.683,131500.0
2013-10-22 15:20:00,13.74,13.74,13.71,13.71,105000.0,11.6745,11.6745,11.649,11.649,105000.0
2013-10-22 15:30:00,13.71,13.71,13.69,13.7,155000.0,11.649,11.649,11.6321,11.6406,155000.0
2013-10-22 15:40:00,13.7,13.7,13.68,13.68,271500.0,11.6406,11.6406,11.6236,11.6236,271500.0
2013-10-22 15:50:00,13.68,13.71,13.66,13.71,294500.0,11.6236,11.649,11.6066,11.649,294500.0
2013-10-23 09:30:00,13.7,13.72,13.57,13.57,163000.0,11.6406,11.6575,11.5301,11.5301,163000.0
2013-10-23 09:40:00,13.57,13.62,13.55,13.58,173000.0,11.5301,11.5726,11.5131,11.5386,173000.0
2013-10-23 09:50:00,13.58,13.61,13.51,13.54,297000.0,11.5386,11.5641,11.4791,11.5046,297000.0
2013-10-23 10:00:00,13.52,13.55,13.47,13.55,80500.0,11.4876,11.5131,11.4451,11.5131,80500.0
2013-10-23 10:10:00,13.56,13.6,13.53,13.58,74000.0,11.5216,11.5556,11.4961,11.5386,74000.0
2013-10-23 10:20:00,13.57,13.57,13.51,13.52,49000.0,11.5301,11.5301,11.4791,11.4876,49000.0
2013-10-23 10:30:00,13.53,13.57,13.51,13.56,74000.0,11.4961,11.5301,11.4791,11.5216,74000.0
2013-10-23 10:40:00,13.56,13.56,13.54,13.54,24000.0,11.5216,11.5216,11.5046,11.5046,24000.0
2013-10-23 10:50:00,13.55,13.56,13.51,13.56,84000.0,11.5131,11.5216,11.4791,11.5216,84000.0
2013-10-23 11:00:00,13.55,13.61,13.55,13.58,97000.0,11.5131,11.5641,11.5131,11.5386,97000.0
2013-10-23 11:10:00,13.58,13.58,13.52,13.53,121500.0,11.5386,11.5386,11.4876,11.4961,121500.0
2013-10-23 11:20:00,13.53,13.59,13.53,13.59,82500.0,11.4961,11.5471,11.4961,11.5471,82500.0
2013-10-23 11:30:00,13.6,13.61,13.58,13.58,37000.0,11.5556,11.5641,11.5386,11.5386,37000.0
2013-10-23 11:40:00,13.6,13.6,13.58,13.6,38000.0,11.5556,11.5556,11.5386,11.5556,38000.0
2013-10-23 11:50:00,13.59,13.61,13.59,13.6,20000.0,11.5471,11.5641,11.5471,11.5556,20000.0
2013-10-23 12:00:00,13.59,13.6,13.57,13.58,45500.0,11.5471,11.5556,11.5301,11.5386,45500.0
2013-10-23 12:10:00,13.58,13.6,13.58,13.59,31000.0,11.5386,11.5556,11.5386,11.5471,31000.0
2013-10-23 12:20:00,13.58,13.59,13.57,13.58,18000.0,11.5386,11.5471,11.5301,11.5386,18000.0
2013-10-23 12:30:00,13.58,13.61,13.58,13.61,42500.0,11.5386,11.5641,11.5386,11.5641,42500.0
2013-10-23 12:40:00,13.6,13.61,13.59,13.6,34000.0,11.5556,11.5641,11.5471,11.5556,34000.0
2013-10-23 12:50:00,13.6,13.61,13.59,13.61,36500.0,11.5556,11.5641,11.5471,11.5641,36500.0
2013-10-23 13:00:00,13.61,13.61,13.56,13.56,65000.0,11.5641,11.5641,11.5216,11.5216,65000.0
2013-10-23 13:10:00,13.57,13.59,13.56,13.59,52000.0,11.5301,11.5471,11.5216,11.5471,52000.0
2013-10-23 13:20:00,13.59,13.62,13.57,13.62,43500.0,11.5471,11.5726,11.5301,11.5726,43500.0
2013-10-23 13:30:00,13.61,13.63,13.6,13.6,48500.0,11.5641,11.5811,11.5556,11.5556,48500.0
2013-10-23 13:40:00,13.6,13.64,13.57,13.64,62000.0,11.5556,11.5896,11.5301,11.5896,62000.0
2013-10-23 13:50:00,13.64,13.65,13.6,13.6,55500.0,11.5896,11.5981,11.5556,11.5556,55500.0
2013-10-23 14:00:00,13.6,13.64,13.6,13.62,53000.0,11.5556,11.5896,11.5556,11.5726,53000.0
2013-10-23 14:10:00,13.61,13.64,13.6,13.63,40000.0,11.5641,11.5896,11.5556,11.5811,40000.0
2013-10-23 14:20:00,13.63,13.64,13.61,13.63,54500.0,11.5811,11.5896,11.5641,11.5811,54500.0
2013-10-23 14:30:00,13.63,13.64,13.61,13.64,63500.0,11.5811,11.5896,11.5641,11.5896,63500.0
2013-10-23 14:40:00,13.64,13.67,13.64,13.66,51000.0,11.5896,11.6151,11.5896,11.6066,51000.0
2013-10-23 14:50:00,13.66,13.69,13.66,13.68,78000.0,11.6066,11.6321,11.6066,11.6236,78000.0
2013-10-23 15:00:00,13.68,13.72,13.68,13.71,157500.0,11.6236,11.6575,11.6236,11.649,157500.0
2013-10-23 15:10:00,13.71,13.72,13.7,13.7,171000.0,11.649,11.6575,11.6406,11.6406,171000.0
2013-10-23 15:20:00,13.7,13.7,13.67,13.68,164500.0,11.6406,11.6406,11.6151,11.6236,164500.0
2013-10-23 15:30:00,13.68,13.7,13.68,13.69,171500.0,11.6236,11.6406,11.6236,11.6321,171500.0
2013-10-23 15:40:00,13.69,13.7,13.68,13.68,254000.0,11.6321,11.6406,11.6236,11.6236,254000.0
2013-10-23 15:50:00,13.69,13.7,13.59,13.68,598000.0,11.6321,11.6406,11.5471,11.6236,598000.0
2013-10-24 09:30:00,14.0,14.21,13.8,14.2,2454500.0,11.8955,12.0739,11.7255,12.0654,2454500.0
2013-10-24 09:40:00,14.2,14.44,13.9,14.41,966500.0,12.0654,12.2693,11.8105,12.2438,966500.0
2013-10-24 09:50:00,14.42,14.48,14.4,14.45,652500.0,12.2523,12.3033,12.2353,12.2778,652500.0
2013-10-24 10:00:00,14.45,14.61,14.42,14.61,1677000.0,12.2778,12.4138,12.2523,12.4138,1677000.0
2013-10-24 10:10:00,14.61,14.72,14.58,14.67,573000.0,12.4138,12.5072,12.3883,12.4647,573000.0
2013-10-24 10:20:00,14.68,14.76,14.67,14.69,465500.0,12.4732,12.5412,12.4647,12.4817,465500.0
2013-10-24 10:30:00,14.69,14.75,14.63,14.7,505500.0,12.4817,12.5327,12.4307,12.4902,505500.0
2013-10-24 10:40:00,14.71,14.79,14.7,14.75,575000.0,12.4987,12.5667,12.4902,12.5327,575000.0
2013-10-24 10:50:00,14.74,14.75,14.69,14.7,260500.0,12.5242,12.5327,12.4817,12.4902,260500.0
2013-10-24 11:00:00,14.7,14.75,14.69,14.75,200500.0,12.4902,12.5327,12.4817,12.5327,200500.0
2013-10-24 11:10:00,14.76,14.85,14.75,14.8,367000.0,12.5412,12.6177,12.5327,12.5752,367000.0
2013-10-24 11:20:00,14.8,14.82,14.79,14.79,251500.0,12.5752,12.5922,12.5667,12.5667,251500.0
2013-10-24 11:30:00,14.8,14.8,14.57,14.57,436500.0,12.5752,12.5752,12.3798,12.3798,436500.0
2013-10-24 11:40:00,14.58,14.66,14.54,14.6,372000.0,12.3883,12.4562,12.3543,12.4053,372000.0
2013-10-24 11:50:00,14.61,14.66,14.55,14.55,245500.0,12.4138,12.4562,12.3628,12.3628,245500.0
2013-10-24 12:00:00,14.56,14.59,14.56,14.58,151500.0,12.3713,12.3968,12.3713,12.3883,151500.0
2013-10-24 12:10:00,14.59,14.61,14.57,14.58,196000.0,12.3968,12.4138,12.3798,12.3883,196000.0
2013-10-24 12:20:00,14.58,14.59,14.53,14.54,198500.0,12.3883,12.3968,12.3458,12.3543,198500.0
2013-10-24 12:30:00,14.55,14.57,14.47,14.51,299000.0,12.3628,12.3798,12.2948,12.3288,299000.0
2013-10-24 12:40:00,14.51,14.67,14.51,14.66,164500.0,12.3288,12.4647,12.3288,12.4562,164500.0
2013-10-24 12:50:00,14.66,14.73,14.66,14.69,199000.0,12.4562,12.5157,12.4562,12.4817,199000.0
2013-10-24 13:00:00,14.7,14.7,14.65,14.7,82000.0,12.4902,12.4902,12.4477,12.4902,82000.0
2013-10-24 13:10:00,14.7,14.78,14.69,14.78,200000.0,12.4902,12.5582,12.4817,12.5582,200000.0
2013-10-24 13:20:00,14.78,14.83,14.75,14.77,313500.0,12.5582,12.6007,12.5327,12.5497,313500.0
2013-10-24 13:30:00,14.75,14.78,14.74,14.78,118000.0,12.5327,12.5582,12.5242,12.5582,118000.0
2013-10-24 13:40:00,14.78,14.83,14.77,14.82,216000.0,12.5582,12.6007,12.5497,12.5922,216000.0
2013-10-24 13:50:00,14.82,14.85,14.78,14.78,186000.0,12.5922,12.6177,12.5582,12.5582,186000.0
2013-10-24 14:00:00,14.78,14.79,14.75,14.77,186500.0,12.5582,12.5667,12.5327,12.5497,186500.0
2013-10-24 14:10:00,14.78,14.78,14.75,14.75,259000.0,12.5582,12.5582,12.5327,12.5327,259000.0
2013-10-24 14:20:00,14.76,14.78,14.75,14.77,369500.0,12.5412,12.5582,12.5327,12.5497,369500.0
2013-10-24 14:30:00,14.77,14.77,14.75,14.76,182500.0,12.5497,12.5497,12.5327,12.5412,182500.0
2013-10-24 14:40:00,14.76,14.77,14.73,14.73,329000.0,12.5412,12.5497,12.5157,12.5157,329000.0
2013-10-24 14:50:00,14.73,14.77,14.73,14.76,161500.0,12.5157,12.5497,12.5157,12.5412,161500.0
2013-10-24 15:00:00,14.76,14.79,14.75,14.78,350000.0,12.5412,12.5667,12.5327,12.5582,350000.0
2013-10-24 15:10:00,14.78,14.79,14.76,14.76,304000.0,12.5582,12.5667,12.5412,12.5412,304000.0
2013-10-24 15:20:00,14.77,14.79,14.76,14.78,351500.0,12.5497,12.5667,12.5412,12.5582,351500.0
2013-10-24 15:30:00,14.78,14.8,14.78,14.79,399000.0,12.5582,12.5752,12.5582,12.5667,399000.0
2013-10-24 15:40:00,14.79,14.82,14.79,14.82,509000.0,12.5667,12.5922,12.5667,12.5922,509000.0
2013-10-24 15:50:00,14.82,14.82,14.79,14.8,1472000.0,12.5922,12.5922,12.5667,12.5752,1472000.0
2013-10-25 09:30:00,14.74,14.93,14.72,14.86,391500.0,12.5242,12.6857,12.5072,12.6262,391500.0
2013-10-25 09:40:00,14.86,14.98,14.86,14.95,561000.0,12.6262,12.7281,12.6262,12.7026,561000.0
2013-10-25 09:50:00,14.95,14.97,14.91,14.94,325000.0,12.7026,12.7196,12.6687,12.6941,325000.0
2013-10-25 10:00:00,14.94,14.94,14.91,14.93,180500.0,12.6941,12.6941,12.6687,12.6857,180500.0
2013-10-25 10:10:00,14.92,14.93,14.91,14.91,179000.0,12.6772,12.6857,12.6687,12.6687,179000.0
2013-10-25 10:20:00,14.91,14.93,14.91,14.92,163500.0,12.6687,12.6857,12.6687,12.6772,163500.0
2013-10-25 10:30:00,14.91,14.93,14.84,14.85,652000.0,12.6687,12.6857,12.6092,12.6177,652000.0
2013-10-25 10:40:00,14.84,14.84,14.79,14.83,149000.0,12.6092,12.6092,12.5667,12.6007,149000.0
2013-10-25 10:50:00,14.83,14.84,14.78,14.81,101000.0,12.6007,12.6092,12.5582,12.5837,101000.0
2013-10-25 11:00:00,14.81,14.81,14.74,14.74,93500.0,12.5837,12.5837,12.5242,12.5242,93500.0
2013-10-25 11:10:00,14.75,14.78,14.72,14.73,81000.0,12.5327,12.5582,12.5072,12.5157,81000.0
2013-10-25 11:20:00,14.74,14.76,14.72,14.75,139000.0,12.5242,12.5412,12.5072,12.5327,139000.0
2013-10-25 11:30:00,14.74,14.77,14.73,14.74,97500.0,12.5242,12.5497,12.5157,12.5242,97500.0
2013-10-25 11:40:00,14.73,14.74,14.72,14.73,62500.0,12.5157,12.5242,12.5072,12.5157,62500.0
2013-10-25 11:50:00,14.73,14.73,14.71,14.72,83500.0,12.5157,12.5157,12.4987,12.5072,83500.0
2013-10-25 12:00:00,14.73,14.73,14.71,14.71,110500.0,12.5157,12.5157,12.4987,12.4987,110500.0
2013-10-25 12:10:00,14.71,14.71,14.67,14.69,74500.0,12.4987,12.4987,12.4647,12.4817,74500.0
2013-10-25 12:20:00,14.68,14.72,14.68,14.71,36000.0,12.4732,12.5072,12.4732,12.4987,36000.0
2013-10-25 12:30:00,14.72,14.73,14.71,14.72,92000.0,12.5072,12.5157,12.4987,12.5072,92000.0
2013-10-25 12:40:00,14.72,14.74,14.72,14.74,44000.0,12.5072,12.5242,12.5072,12.5242,44000.0
2013-10-25 12:50:00,14.74,14.74,14.71,14.71,37000.0,12.5242,12.5242,12.4987,12.4987,37000.0
2013-10-25 13:00:00,14.72,14.73,14.69,14.69,68000.0,12.5072,12.5157,12.4817,12.4817,68000.0
2013-10-25 13:10:00,14.69,14.73,14.69,14.73,38000.0,12.4817,12.5157,12.4817,12.5157,38000.0
2013-10-25 13:20:00,14.73,14.73,14.7,14.71,71000.0,12.5157,12.5157,12.4902,12.4987,71000.0
2013-10-25 13:30:00,14.7,14.71,14.69,14.71,59500.0,12.4902,12.4987,12.4817,12.4987,59500.0
2013-10-25 13:40:00,14.71,14.71,14.68,14.68,55500.0,12.4987,12.4987,12.4732,12.4732,55500.0
2013-10-25 13:50:00,14.68,14.69,14.67,14.68,66000.0,12.4732,12.4817,12.4647,12.4732,66000.0
2013-10-25 14:00:00,14.68,14.73,14.67,14.72,75500.0,12.4732,12.5157,12.4647,12.5072,75500.0
2013-10-25 14:10:00,14.72,14.75,14.72,14.73,64000.0,12.5072,12.5327,12.5072,12.5157,64000.0
2013-10-25 14:20:00,14.73,14.73,14.71,14.72,108500.0,12.5157,12.5157,12.4987,12.5072,108500.0
2013-10-25 14:30:00,14.71,14.71,14.69,14.7,66000.0,12.4987,12.4987,12.4817,12.4902,66000.0
2013-10-25 14:40:00,14.7,14.71,14.68,14.69,67500.0,12.4902,12.4987,12.4732,12.4817,67500.0
2013-10-25 14:50:00,14.7,14.7,14.68,14.69,154500.0,12.4902,12.4902,12.4732,12.4817,154500.0
2013-10-25 15:00:00,14.68,14.69,14.64,14.64,176500.0,12.4732,12.4817,12.4392,12.4392,176500.0
2013-10-25 15:10:00,14.65,14.66,14.63,14.64,153000.0,12.4477,12.4562,12.4307,12.4392,153000.0
2013-10-25 15:20:00,14.63,14.64,14.62,14.63,167000.0,12.4307,12.4392,12.4223,12.4307,167000.0
2013-10-25 15:30:00,14.63,14.64,14.63,14.63,143000.0,12.4307,12.4392,12.4307,12.4307,143000.0
2013-10-25 15:40:00,14.63,14.65,14.62,14.64,435500.0,12.4307,12.4477,12.4223,12.4392,435500.0
2013-10-25 15:50:00,14.63,14.66,14.63,14.65,1172500.0,12.4307,12.4562,12.4307,12.4477,1172500.0
2013-10-28 09:30:00,14.67,14.74,14.6,14.61,123500.0,12.4647,12.5242,12.4053,12.4138,123500.0
2013-10-28 09:40:00,14.61,14.68,14.59,14.63,171000.0,12.4138,12.4732,12.3968,12.4307,171000.0
2013-10-28 09:50:00,14.63,14.66,14.55,14.58,91000.0,12.4307,12.4562,12.3628,12.3883,91000.0
2013-10-28 10:00:00,14.56,14.57,14.51,14.57,125000.0,12.3713,12.3798,12.3288,12.3798,125000.0
2013-10-28 10:10:00,14.57,14.58,14.54,14.55,176500.0,12.3798,12.3883,12.3543,12.3628,176500.0
2013-10-28 10:20:00,14.54,14.55,14.51,14.51,77000.0,12.3543,12.3628,12.3288,12.3288,77000.0
2013-10-28 10:30:00,14.51,14.51,14.47,14.47,138500.0,12.3288,12.3288,12.2948,12.2948,138500.0
2013-10-28 10:40:00,14.47,14.48,14.44,14.44,119000.0,12.2948,12.3033,12.2693,12.2693,119000.0
2013-10-28 10:50:00,14.44,14.45,14.36,14.38,255000.0,12.2693,12.2778,12.2013,12.2183,255000.0
2013-10-28 11:00:00,14.38,14.38,14.36,14.37,245000.0,12.2183,12.2183,12.2013,12.2098,245000.0
2013-10-28 11:10:00,14.37,14.39,14.37,14.37,89500.0,12.2098,12.2268,12.2098,12.2098,89500.0
2013-10-28 11:20:00,14.38,14.38,14.35,14.38,124000.0,12.2183,12.2183,12.1928,12.2183,124000.0
2013-10-28 11:30:00,14.38,14.38,14.34,14.38,124500.0,12.2183,12.2183,12.1843,12.2183,124500.0
2013-10-28 11:40:00,14.38,14.38,14.34,14.34,304500.0,12.2183,12.2183,12.1843,12.1843,304500.0
2013-10-28 11:50:00,14.35,14.35,14.31,14.32,233500.0,12.1928,12.1928,12.1589,12.1674,233500.0
2013-10-28 12:00:00,14.32,14.35,14.32,14.35,121500.0,12.1674,12.1928,12.1674,12.1928,121500.0
2013-10-28 12:10:00,14.34,14.38,14.33,14.35,128500.0,12.1843,12.2183,12.1758,12.1928,128500.0
2013-10-28 12:20:00,14.34,14.35,14.31,14.32,125000.0,12.1843,12.1928,12.1589,12.1674,125000.0
2013-10-28 12:30:00,14.33,14.36,14.31,14.36,77000.0,12.1758,12.2013,12.1589,12.2013,77000.0
2013-10-28 12:40:00,14.37,14.39,14.35,14.37,71000.0,12.2098,12.2268,12.1928,12.2098,71000.0
2013-10-28 12:50:00,14.37,14.38,14.36,14.37,80000.0,12.2098,12.2183,12.2013,12.2098,80000.0
2013-10-28 13:00:00,14.38,14.39,14.34,14.35,171500.0,12.2183,12.2268,12.1843,12.1928,171500.0
2013-10-28 13:10:00,14.35,14.35,14.33,14.33,166000.0,12.1928,12.1928,12.1758,12.1758,166000.0
2013-10-28 13:20:00,14.33,14.34,14.32,14.33,116500.0,12.1758,12.1843,12.1674,12.1758,116500.0
2013-10-28 13:30:00,14.34,14.38,14.33,14.38,101000.0,12.1843,12.2183,12.1758,12.2183,101000.0
2013-10-28 13:40:00,14.38,14.39,14.34,14.34,107500.0,12.2183,12.2268,12.1843,12.1843,107500.0
2013-10-28 13:50:00,14.34,14.36,14.34,14.36,102500.0,12.1843,12.2013,12.1843,12.2013,102500.0
2013-10-28 14:00:00,14.36,14.38,14.35,14.37,237000.0,12.2013,12.2183,12.1928,12.2098,237000.0
2013-10-28 14:10:00,14.37,14.37,14.34,14.35,104000.0,12.2098,12.2098,12.1843,12.1928,104000.0
2013-10-28 14:20:00,14.35,14.37,14.35,14.35,115500.0,12.1928,12.2098,12.1928,12.1928,115500.0
2013-10-28 14:30:00,14.35,14.36,14.33,14.33,100500.0,12.1928,12.2013,12.1758,12.1758,100500.0
2013-10-28 14:40:00,14.33,14.38,14.33,14.36,121500.0,12.1758,12.2183,12.1758,12.2013,121500.0
2013-10-28 14:50:00,14.36,14.38,14.35,14.37,85000.0,12.2013,12.2183,12.1928,12.2098,85000.0
2013-10-28 15:00:00,14.37,14.38,14.34,14.34,100000.0,12.2098,12.2183,12.1843,12.1843,100000.0
2013-10-28 15:10:00,14.34,14.36,14.34,14.34,476500.0,12.1843,12.2013,12.1843,12.1843,476500.0
2013-10-28 15:20:00,14.34,14.36,14.33,14.34,144500.0,12.1843,12.2013,12.1758,12.1843,144500.0
2013-10-28 15:30:00,14.34,14.35,14.32,14.33,164000.0,12.1843,12.1928,12.1674,12.1758,164000.0
2013-10-28 15:40:00,14.33,14.34,14.3,14.3,229000.0,12.1758,12.1843,12.1504,12.1504,229000.0
2013-10-28 15:50:00,14.31,14.39,14.31,14.37,671000.0,12.1589,12.2268,12.1589,12.2098,671000.0
2013-10-29 09:30:00,14.36,14.53,14.36,14.42,163000.0,12.2013,12.3458,12.2013,12.2523,163000.0
2013-10-29 09:40:00,14.41,14.42,14.36,14.37,60000.0,12.2438,12.2523,12.2013,12.2098,60000.0
2013-10-29 09:50:00,14.38,14.44,14.31,14.31,222000.0,12.2183,12.2693,12.1589,12.1589,222000.0
2013-10-29 10:00:00,14.31,14.36,14.3,14.33,188000.0,12.1589,12.2013,12.1504,12.1758,188000.0
2013-10-29 10:10:00,14.34,14.35,14.32,14.35,31000.0,12.1843,12.1928,12.1674,12.1928,31000.0
2013-10-29 10:20:00,14.35,14.35,14.32,14.35,39000.0,12.1928,12.1928,12.1674,12.1928,39000.0
2013-10-29 10:30:00,14.35,14.35,14.3,14.31,57000.0,12.1928,12.1928,12.1504,12.1589,57000.0
2013-10-29 10:40:00,14.31,14.32,14.28,14.29,67500.0,12.1589,12.1674,12.1334,12.1419,67500.0
2013-10-29 10:50:00,14.3,14.31,14.27,14.28,69500.0,12.1504,12.1589,12.1249,12.1334,69500.0
2013-10-29 11:00:00,14.27,14.3,14.26,14.3,61000.0,12.1249,12.1504,12.1164,12.1504,61000.0
2013-10-29 11:10:00,14.32,14.32,14.3,14.32,48500.0,12.1674,12.1674,12.1504,12.1674,48500.0
2013-10-29 11:20:00,14.31,14.32,14.29,14.3,40500.0,12.1589,12.1674,12.1419,12.1504,40500.0
2013-10-29 11:30:00,14.3,14.32,14.28,14.31,67500.0,12.1504,12.1674,12.1334,12.1589,67500.0
2013-10-29 11:40:00,14.32,14.4,14.32,14.39,97500.0,12.1674,12.2353,12.1674,12.2268,97500.0
2013-10-29 11:50:00,14.38,14.39,14.35,14.35,56000.0,12.2183,12.2268,12.1928,12.1928,56000.0
2013-10-29 12:00:00,14.35,14.37,14.34,14.36,55000.0,12.1928,12.2098,12.1843,12.2013,55000.0
2013-10-29 12:10:00,14.37,14.37,14.33,14.35,446000.0,12.2098,12.2098,12.1758,12.1928,446000.0
2013-10-29 12:20:00,14.35,14.4,14.35,14.4,33000.0,12.1928,12.2353,12.1928,12.2353,33000.0
2013-10-29 12:30:00,14.41,14.41,14.37,14.37,77000.0,12.2438,12.2438,12.2098,12.2098,77000.0
2013-10-29 12:40:00,14.37,14.39,14.35,14.38,32500.0,12.2098,12.2268,12.1928,12.2183,32500.0
2013-10-29 12:50:00,14.37,14.4,14.37,14.38,14500.0,12.2098,12.2353,12.2098,12.2183,14500.0
2013-10-29 13:00:00,14.39,14.4,14.38,14.39,24000.0,12.2268,12.2353,12.2183,12.2268,24000.0
2013-10-29 13:10:00,14.39,14.39,14.36,14.36,30500.0,12.2268,12.2268,12.2013,12.2013,30500.0
2013-10-29 13:20:00,14.37,14.38,14.34,14.38,76500.0,12.2098,12.2183,12.1843,12.2183,76500.0
2013-10-29 13:30:00,14.38,14.39,14.36,14.37,56500.0,12.2183,12.2268,12.2013,12.2098,56500.0
2013-10-29 13:40:00,14.37,14.41,14.37,14.4,41000.0,12.2098,12.2438,12.2098,12.2353,41000.0
2013-10-29 13:50:00,14.39,14.39,14.37,14.38,24000.0,12.2268,12.2268,12.2098,12.2183,24000.0
2013-10-29 14:00:00,14.38,14.42,14.38,14.39,31000.0,12.2183,12.2523,12.2183,12.2268,31000.0
2013-10-29 14:10:00,14.39,14.4,14.36,14.38,67000.0,12.2268,12.2353,12.2013,12.2183,67000.0
2013-10-29 14:20:00,14.38,14.4,14.37,14.4,82000.0,12.2183,12.2353,12.2098,12.2353,82000.0
2013-10-29 14:30:00,14.4,14.41,14.38,14.4,61000.0,12.2353,12.2438,12.2183,12.2353,61000.0
2013-10-29 14:40:00,14.4,14.42,14.39,14.42,27000.0,12.2353,12.2523,12.2268,12.2523,27000.0
2013-10-29 14:50:00,14.42,14.43,14.4,14.41,48000.0,12.2523,12.2608,12.2353,12.2438,48000.0
2013-10-29 15:00:00,14.41,14.41,14.4,14.4,101500.0,12.2438,12.2438,12.2353,12.2353,101500.0
2013-10-29 15:10:00,14.4,14.43,14.4,14.43,79000.0,12.2353,12.2608,12.2353,12.2608,79000.0
2013-10-29 15:20:00,14.43,14.43,14.41,14.42,105500.0,12.2608,12.2608,12.2438,12.2523,105500.0
2013-10-29 15:30:00,14.42,14.43,14.41,14.41,271500.0,12.2523,12.2608,12.2438,12.2438,271500.0
2013-10-29 15:40:00,14.41,14.42,14.4,14.4,201500.0,12.2438,12.2523,12.2353,12.2353,201500.0
2013-10-29 15:50:00,14.4,14.45,14.4,14.45,350500.0,12.2353,12.2778,12.2353,12.2778,350500.0
2013-10-30 09:30:00,14.45,14.53,14.45,14.47,80000.0,12.2778,12.3458,12.2778,12.2948,80000.0
2013-10-30 09:40:00,14.46,14.46,14.42,14.45,26000.0,12.2863,12.2863,12.2523,12.2778,26000.0
2013-10-30 09:50:00,14.45,14.46,14.42,14.42,44000.0,12.2778,12.2863,12.2523,12.2523,44000.0
2013-10-30 10:00:00,14.42,14.44,14.4,14.42,240000.0,12.2523,12.2693,12.2353,12.2523,240000.0
2013-10-30 10:10:00,14.42,14.43,14.39,14.4,52000.0,12.2523,12.2608,12.2268,12.2353,52000.0
2013-10-30 10:20:00,14.4,14.43,14.38,14.4,425500.0,12.2353,12.2608,12.2183,12.2353,425500.0
2013-10-30 10:30:00,14.4,14.4,14.35,14.35,58000.0,12.2353,12.2353,12.1928,12.1928,58000.0
2013-10-30 10:40:00,14.36,14.39,14.35,14.38,24500.0,12.2013,12.2268,12.1928,12.2183,24500.0
2013-10-30 10:50:00,14.38,14.4,14.36,14.39,49500.0,12.2183,12.2353,12.2013,12.2268,49500.0
2013-10-30 11:00:00,14.4,14.4,14.39,14.4,32000.0,12.2353,12.2353,12.2268,12.2353,32000.0
2013-10-30 11:10:00,14.41,14.41,14.38,14.38,22000.0,12.2438,12.2438,12.2183,12.2183,22000.0
2013-10-30 11:20:00,14.38,14.39,14.36,14.37,38500.0,12.2183,12.2268,12.2013,12.2098,38500.0
2013-10-30 11:30:00,14.37,14.39,14.35,14.35,471000.0,12.2098,12.2268,12.1928,12.1928,471000.0
2013-10-30 11:40:00,14.36,14.37,14.34,14.34,62500.0,12.2013,12.2098,12.1843,12.1843,62500.0
2013-10-30 11:50:00,14.34,14.34,14.32,14.32,36500.0,12.1843,12.1843,12.1674,12.1674,36500.0
2013-10-30 12:00:00,14.31,14.37,14.31,14.34,201000.0,12.1589,12.2098,12.1589,12.1843,201000.0
2013-10-30 12:10:00,14.34,14.34,14.32,14.32,88500.0,12.1843,12.1843,12.1674,12.1674,88500.0
2013-10-30 12:20:00,14.33,14.35,14.32,14.34,246000.0,12.1758,12.1928,12.1674,12.1843,246000.0
2013-10-30 12:30:00,14.34,14.36,14.34,14.34,21000.0,12.1843,12.2013,12.1843,12.1843,21000.0
2013-10-30 12:40:00,14.34,14.36,14.33,14.36,30000.0,12.1843,12.2013,12.1758,12.2013,30000.0
2013-10-30 12:50:00,14.36,14.37,14.34,14.35,98000.0,12.2013,12.2098,12.1843,12.1928,98000.0
2013-10-30 13:00:00,14.35,14.38,14.35,14.35,196000.0,12.1928,12.2183,12.1928,12.1928,196000.0
2013-10-30 13:10:00,14.36,14.36,14.35,14.36,24000.0,12.2013,12.2013,12.1928,12.2013,24000.0
2013-10-30 13:20:00,14.36,14.36,14.34,14.34,70000.0,12.2013,12.2013,12.1843,12.1843,70000.0
2013-10-30 13:30:00,14.34,14.35,14.34,14.35,13000.0,12.1843,12.1928,12.1843,12.1928,13000.0
2013-10-30 13:40:00,14.35,14.35,14.31,14.31,62500.0,12.1928,12.1928,12.1589,12.1589,62500.0
2013-10-30 13:50:00,14.31,14.35,14.3,14.34,50500.0,12.1589,12.1928,12.1504,12.1843,50500.0
2013-10-30 14:00:00,14.34,14.38,14.3,14.3,76500.0,12.1843,12.2183,12.1504,12.1504,76500.0
2013-10-30 14:10:00,14.31,14.35,14.27,14.3,59000.0,12.1589,12.1928,12.1249,12.1504,59000.0
2013-10-30 14:20:00,14.32,14.32,14.22,14.28,69000.0,12.1674,12.1674,12.0824,12.1334,69000.0
2013-10-30 14:30:00,14.28,14.32,14.28,14.3,27500.0,12.1334,12.1674,12.1334,12.1504,27500.0
2013-10-30 14:40:00,14.3,14.31,14.26,14.29,82500.0,12.1504,12.1589,12.1164,12.1419,82500.0
2013-10-30 14:50:00,14.29,14.3,14.28,14.29,63500.0,12.1419,12.1504,12.1334,12.1419,63500.0
2013-10-30 15:00:00,14.3,14.32,14.29,14.3,96000.0,12.1504,12.1674,12.1419,12.1504,96000.0
2013-10-30 15:10:00,14.31,14.31,14.3,14.31,101500.0,12.1589,12.1589,12.1504,12.1589,101500.0
2013-10-30 15:20:00,14.31,14.34,14.31,14.34,107000.0,12.1589,12.1843,12.1589,12.1843,107000.0
2013-10-30 15:30:00,14.34,14.34,14.32,14.33,116500.0,12.1843,12.1843,12.1674,12.1758,116500.0
2013-10-30 15:40:00,14.34,14.34,14.31,14.31,125000.0,12.1843,12.1843,12.1589,12.1589,125000.0
2013-10-30 15:50:00,14.31,14.32,14.3,14.31,317000.0,12.1589,12.1674,12.1504,12.1589,317000.0
2013-10-31 09:30:00,14.36,14.36,14.2,14.21,101500.0,12.2013,12.2013,12.0654,12.0739,101500.0
2013-10-31 09:40:00,14.24,14.35,14.2,14.24,89500.0,12.0994,12.1928,12.0654,12.0994,89500.0
2013-10-31 09:50:00,14.21,14.28,14.13,14.13,151500.0,12.0739,12.1334,12.0059,12.0059,151500.0
2013-10-31 10:00:00,14.12,14.2,14.12,14.2,153000.0,11.9974,12.0654,11.9974,12.0654,153000.0
2013-10-31 10:10:00,14.2,14.22,14.18,14.19,85000.0,12.0654,12.0824,12.0484,12.0569,85000.0
2013-10-31 10:20:00,14.18,14.2,14.15,14.17,544500.0,12.0484,12.0654,12.0229,12.0399,544500.0
2013-10-31 10:30:00,14.18,14.2,14.15,14.16,75500.0,12.0484,12.0654,12.0229,12.0314,75500.0
2013-10-31 10:40:00,14.15,14.21,14.15,14.18,58500.0,12.0229,12.0739,12.0229,12.0484,58500.0
2013-10-31 10:50:00,14.18,14.21,14.17,14.17,59000.0,12.0484,12.0739,12.0399,12.0399,59000.0
2013-10-31 11:00:00,14.19,14.24,14.18,14.24,102500.0,12.0569,12.0994,12.0484,12.0994,102500.0
2013-10-31 11:10:00,14.22,14.25,14.2,14.23,127500.0,12.0824,12.1079,12.0654,12.0909,127500.0
2013-10-31 11:20:00,14.23,14.24,14.21,14.22,273500.0,12.0909,12.0994,12.0739,12.0824,273500.0
2013-10-31 11:30:00,14.23,14.24,14.22,14.22,42000.0,12.0909,12.0994,12.0824,12.0824,42000.0
2013-10-31 11:40:00,14.22,14.24,14.22,14.24,43500.0,12.0824,12.0994,12.0824,12.0994,43500.0
2013-10-31 11:50:00,14.24,14.25,14.23,14.24,33000.0,12.0994,12.1079,12.0909,12.0994,33000.0
2013-10-31 12:00:00,14.24,14.24,14.22,14.23,47500.0,12.0994,12.0994,12.0824,12.0909,47500.0
2013-10-31 12:10:00,14.23,14.24,14.22,14.23,17500.0,12.0909,12.0994,12.0824,12.0909,17500.0
2013-10-31 12:20:00,14.24,14.24,14.21,14.21,25500.0,12.0994,12.0994,12.0739,12.0739,25500.0
2013-10-31 12:30:00,14.22,14.26,14.22,14.24,65000.0,12.0824,12.1164,12.0824,12.0994,65000.0
2013-10-31 12:40:00,14.25,14.28,14.24,14.28,90000.0,12.1079,12.1334,12.0994,12.1334,90000.0
2013-10-31 12:50:00,14.27,14.28,14.25,14.25,35500.0,12.1249,12.1334,12.1079,12.1079,35500.0
2013-10-31 13:00:00,14.25,14.26,14.23,14.24,237500.0,12.1079,12.1164,12.0909,12.0994,237500.0
2013-10-31 13:10:00,14.23,14.26,14.23,14.26,27500.0,12.0909,12.1164,12.0909,12.1164,27500.0
2013-10-31 13:20:00,14.26,14.27,14.25,14.27,26500.0,12.1164,12.1249,12.1079,12.1249,26500.0
2013-10-31 13:30:00,14.27,14.28,14.27,14.28,46500.0,12.1249,12.1334,12.1249,12.1334,46500.0
2013-10-31 13:40:00,14.28,14.32,14.28,14.3,67500.0,12.1334,12.1674,12.1334,12.1504,67500.0
2013-10-31 13:50:00,14.29,14.3,14.26,14.28,27000.0,12.1419,12.1504,12.1164,12.1334,27000.0
2013-10-31 14:00:00,14.28,14.29,14.28,14.29,42000.0,12.1334,12.1419,12.1334,12.1419,42000.0
2013-10-31 14:10:00,14.29,14.32,14.28,14.31,85000.0,12.1419,12.1674,12.1334,12.1589,85000.0
2013-10-31 14:20:00,14.31,14.33,14.31,14.33,78000.0,12.1589,12.1758,12.1589,12.1758,78000.0
2013-10-31 14:30:00,14.33,14.33,14.31,14.32,57500.0,12.1758,12.1758,12.1589,12.1674,57500.0
2013-10-31 14:40:00,14.33,14.34,14.31,14.31,42500.0,12.1758,12.1843,12.1589,12.1589,42500.0
2013-10-31 14:50:00,14.32,14.32,14.3,14.31,54500.0,12.1674,12.1674,12.1504,12.1589,54500.0
2013-10-31 15:00:00,14.3,14.3,14.26,14.27,58000.0,12.1504,12.1504,12.1164,12.1249,58000.0
2013-10-31 15:10:00,14.28,14.3,14.28,14.29,65000.0,12.1334,12.1504,12.1334,12.1419,65000.0
2013-10-31 15:20:00,14.29,14.3,14.28,14.28,51000.0,12.1419,12.1504,12.1334,12.1334,51000.0
2013-10-31 15:30:00,14.27,14.3,14.27,14.29,70000.0,12.1249,12.1504,12.1249,12.1419,70000.0
2013-10-31 15:40:00,14.29,14.3,14.27,14.29,109000.0,12.1419,12.1504,12.1249,12.1419,109000.0
2013-10-31 15:50:00,14.29,14.34,14.26,14.27,746500.0,12.1419,12.1843,12.1164,12.1249,746500.0
2013-11-01 09:30:00,14.18,14.3,14.17,14.24,199500.0,12.0484,12.1504,12.0399,12.0994,199500.0
2013-11-01 09:40:00,14.24,14.3,14.22,14.23,425000.0,12.0994,12.1504,12.0824,12.0909,425000.0
2013-11-01 09:50:00,14.23,14.24,14.21,14.21,55500.0,12.0909,12.0994,12.0739,12.0739,55500.0
2013-11-01 10:00:00,14.21,14.22,14.18,14.22,90500.0,12.0739,12.0824,12.0484,12.0824,90500.0
2013-11-01 10:10:00,14.22,14.22,14.18,14.18,188500.0,12.0824,12.0824,12.0484,12.0484,188500.0
2013-11-01 10:20:00,14.2,14.2,14.15,14.16,69500.0,12.0654,12.0654,12.0229,12.0314,69500.0
2013-11-01 10:30:00,14.16,14.22,14.16,14.21,165000.0,12.0314,12.0824,12.0314,12.0739,165000.0
2013-11-01 10:40:00,14.21,14.22,14.21,14.22,75000.0,12.0739,12.0824,12.0739,12.0824,75000.0
2013-11-01 10:50:00,14.22,14.23,14.21,14.21,38000.0,12.0824,12.0909,12.0739,12.0739,38000.0
2013-11-01 11:00:00,14.21,14.21,14.18,14.19,81500.0,12.0739,12.0739,12.0484,12.0569,81500.0
2013-11-01 11:10:00,14.19,14.19,14.14,14.17,50500.0,12.0569,12.0569,12.0144,12.0399,50500.0
2013-11-01 11:20:00,14.17,14.2,14.17,14.19,110000.0,12.0399,12.0654,12.0399,12.0569,110000.0
2013-11-01 11:30:00,14.19,14.2,14.17,14.18,64500.0,12.0569,12.0654,12.0399,12.0484,64500.0
2013-11-01 11:40:00,14.18,14.2,14.18,14.19,42500.0,12.0484,12.0654,12.0484,12.0569,42500.0
2013-11-01 11:50:00,14.19,14.19,14.14,14.14,36500.0,12.0569,12.0569,12.0144,12.0144,36500.0
2013-11-01 12:00:00,14.14,14.19,14.14,14.17,143500.0,12.0144,12.0569,12.0144,12.0399,143500.0
2013-11-01 12:10:00,14.16,14.18,14.16,14.16,18500.0,12.0314,12.0484,12.0314,12.0314,18500.0
2013-11-01 12:20:00,14.17,14.2,14.17,14.18,100000.0,12.0399,12.0654,12.0399,12.0484,100000.0
2013-11-01 12:30:00,14.18,14.2,14.18,14.19,60500.0,12.0484,12.0654,12.0484,12.0569,60500.0
2013-11-01 12:40:00,14.19,14.21,14.16,14.2,98500.0,12.0569,12.0739,12.0314,12.0654,98500.0
2013-11-01 12:50:00,14.2,14.2,14.19,14.2,64500.0,12.0654,12.0654,12.0569,12.0654,64500.0
2013-11-01 13:00:00,14.2,14.21,14.19,14.21,31500.0,12.0654,12.0739,12.0569,12.0739,31500.0
2013-11-01 13:10:00,14.2,14.21,14.19,14.21,175000.0,12.0654,12.0739,12.0569,12.0739,175000.0
2013-11-01 13:20:00,14.21,14.22,14.18,14.21,112500.0,12.0739,12.0824,12.0484,12.0739,112500.0
2013-11-01 13:30:00,14.21,14.21,14.2,14.2,115500.0,12.0739,12.0739,12.0654,12.0654,115500.0
2013-11-01 13:40:00,14.2,14.21,14.2,14.21,69000.0,12.0654,12.0739,12.0654,12.0739,69000.0
2013-11-01 13:50:00,14.21,14.22,14.2,14.21,64500.0,12.0739,12.0824,12.0654,12.0739,64500.0
2013-11-01 14:00:00,14.21,14.24,14.21,14.24,66500.0,12.0739,12.0994,12.0739,12.0994,66500.0
2013-11-01 14:10:00,14.23,14.25,14.22,14.24,71000.0,12.0909,12.1079,12.0824,12.0994,71000.0
2013-11-01 14:20:00,14.25,14.26,14.23,14.24,71500.0,12.1079,12.1164,12.0909,12.0994,71500.0
2013-11-01 14:30:00,14.24,14.24,14.22,14.22,68000.0,12.0994,12.0994,12.0824,12.0824,68000.0
2013-11-01 14:40:00,14.22,14.24,14.22,14.23,87500.0,12.0824,12.0994,12.0824,12.0909,87500.0
2013-11-01 14:50:00,14.23,14.23,14.19,14.2,128000.0,12.0909,12.0909,12.0569,12.0654,128000.0
2013-11-01 15:00:00,14.2,14.2,14.18,14.18,99500.0,12.0654,12.0654,12.0484,12.0484,99500.0
2013-11-01 15:10:00,14.18,14.21,14.18,14.19,109500.0,12.0484,12.0739,12.0484,12.0569,109500.0
2013-11-01 15:20:00,14.19,14.2,14.18,14.2,62000.0,12.0569,12.0654,12.0484,12.0654,62000.0
2013-11-01 15:30:00,14.19,14.2,14.19,14.2,123000.0,12.0569,12.0654,12.0569,12.0654,123000.0
2013-11-01 15:40:00,14.2,14.21,14.19,14.21,197500.0,12.0654,12.0739,12.0569,12.0739,197500.0
2013-11-01 15:50:00,14.22,14.24,14.21,14.22,382000.0,12.0824,12.0994,12.0739,12.0824,382000.0
2013-11-04 09:30:00,14.09,14.34,14.09,14.18,154000.0,11.9719,12.1843,11.9719,12.0484,154000.0
2013-11-04 09:40:00,14.19,14.23,14.17,14.18,86500.0,12.0569,12.0909,12.0399,12.0484,86500.0
2013-11-04 09:50:00,14.18,14.24,14.17,14.21,46500.0,12.0484,12.0994,12.0399,12.0739,46500.0
2013-11-04 10:00:00,14.22,14.23,14.2,14.23,53000.0,12.0824,12.0909,12.0654,12.0909,53000.0
2013-11-04 10:10:00,14.22,14.24,14.19,14.21,40500.0,12.0824,12.0994,12.0569,12.0739,40500.0
2013-11-04 10:20:00,14.21,14.22,14.19,14.2,57500.0,12.0739,12.0824,12.0569,12.0654,57500.0
2013-11-04 10:30:00,14.21,14.22,14.19,14.2,338500.0,12.0739,12.0824,12.0569,12.0654,338500.0
2013-11-04 10:40:00,14.2,14.2,14.17,14.2,129000.0,12.0654,12.0654,12.0399,12.0654,129000.0
2013-11-04 10:50:00,14.2,14.2,14.15,14.17,87500.0,12.0654,12.0654,12.0229,12.0399,87500.0
2013-11-04 11:00:00,14.17,14.2,14.16,14.18,29000.0,12.0399,12.0654,12.0314,12.0484,29000.0
2013-11-04 11:10:00,14.18,14.2,14.15,14.16,113000.0,12.0484,12.0654,12.0229,12.0314,113000.0
2013-11-04 11:20:00,14.16,14.16,14.14,14.15,63000.0,12.0314,12.0314,12.0144,12.0229,63000.0
2013-11-04 11:30:00,14.15,14.18,14.15,14.18,63500.0,12.0229,12.0484,12.0229,12.0484,63500.0
2013-11-04 11:40:00,14.19,14.2,14.17,14.18,66500.0,12.0569,12.0654,12.0399,12.0484,66500.0
2013-11-04 11:50:00,14.18,14.2,14.17,14.18,178500.0,12.0484,12.0654,12.0399,12.0484,178500.0
2013-11-04 12:00:00,14.18,14.2,14.18,14.2,30500.0,12.0484,12.0654,12.0484,12.0654,30500.0
2013-11-04 12:10:00,14.2,14.2,14.19,14.2,48500.0,12.0654,12.0654,12.0569,12.0654,48500.0
2013-11-04 12:20:00,14.2,14.21,14.19,14.21,41000.0,12.0654,12.0739,12.0569,12.0739,41000.0
2013-11-04 12:30:00,14.21,14.21,14.18,14.19,47000.0,12.0739,12.0739,12.0484,12.0569,47000.0
2013-11-04 12:40:00,14.19,14.2,14.19,14.2,42000.0,12.0569,12.0654,12.0569,12.0654,42000.0
2013-11-04 12:50:00,14.2,14.2,14.19,14.2,55500.0,12.0654,12.0654,12.0569,12.0654,55500.0
2013-11-04 13:00:00,14.2,14.21,14.2,14.2,38000.0,12.0654,12.0739,12.0654,12.0654,38000.0
2013-11-04 13:10:00,14.19,14.22,14.18,14.22,87500.0,12.0569,12.0824,12.0484,12.0824,87500.0
2013-11-04 13:20:00,14.22,14.24,14.21,14.23,192000.0,12.0824,12.0994,12.0739,12.0909,192000.0
2013-11-04 13:30:00,14.23,14.24,14.23,14.23,38500.0,12.0909,12.0994,12.0909,12.0909,38500.0
2013-11-04 13:40:00,14.24,14.24,14.22,14.23,65000.0,12.0994,12.0994,12.0824,12.0909,65000.0
2013-11-04 13:50:00,14.23,14.25,14.23,14.24,230500.0,12.0909,12.1079,12.0909,12.0994,230500.0
2013-11-04 14:00:00,14.24,14.25,14.23,14.24,108000.0,12.0994,12.1079,12.0909,12.0994,108000.0
2013-11-04 14:10:00,14.24,14.24,14.22,14.23,113000.0,12.0994,12.0994,12.0824,12.0909,113000.0
2013-11-04 14:20:00,14.23,14.24,14.22,14.22,95500.0,12.0909,12.0994,12.0824,12.0824,95500.0
2013-11-04 14:30:00,14.22,14.23,14.21,14.21,106000.0,12.0824,12.0909,12.0739,12.0739,106000.0
2013-11-04 14:40:00,14.21,14.22,14.21,14.21,101000.0,12.0739,12.0824,12.0739,12.0739,101000.0
2013-11-04 14:50:00,14.21,14.23,14.21,14.21,71500.0,12.0739,12.0909,12.0739,12.0739,71500.0
2013-11-04 15:00:00,14.21,14.23,14.21,14.21,115000.0,12.0739,12.0909,12.0739,12.0739,115000.0
2013-11-04 15:10:00,14.21,14.22,14.19,14.19,107500.0,12.0739,12.0824,12.0569,12.0569,107500.0
2013-11-04 15:20:00,14.19,14.2,14.19,14.2,86500.0,12.0569,12.0654,12.0569,12.0654,86500.0
2013-11-04 15:30:00,14.2,14.2,14.18,14.2,136500.0,12.0654,12.0654,12.0484,12.0654,136500.0
2013-11-04 15:40:00,14.2,14.2,14.19,14.19,132500.0,12.0654,12.0654,12.0569,12.0569,132500.0
2013-11-04 15:50:00,14.19,14.21,14.18,14.2,249000.0,12.0569,12.0739,12.0484,12.0654,249000.0
2013-11-05 09:30:00,14.14,14.35,14.05,14.08,293000.0,12.0144,12.1928,11.9379,11.9634,293000.0
2013-11-05 09:40:00,14.08,14.09,14.05,14.07,88000.0,11.9634,11.9719,11.9379,11.9549,88000.0
2013-11-05 09:50:00,14.06,14.08,14.02,14.04,150500.0,11.9464,11.9634,11.9124,11.9294,150500.0
2013-11-05 10:00:00,14.04,14.09,14.01,14.06,112500.0,11.9294,11.9719,11.904,11.9464,112500.0
2013-11-05 10:10:00,14.09,14.1,14.06,14.08,78500.0,11.9719,11.9804,11.9464,11.9634,78500.0
2013-11-05 10:20:00,14.09,14.12,14.07,14.11,75000.0,11.9719,11.9974,11.9549,11.9889,75000.0
2013-11-05 10:30:00,14.11,14.15,14.11,14.13,60000.0,11.9889,12.0229,11.9889,12.0059,60000.0
2013-11-05 10:40:00,14.14,14.15,14.12,14.13,95500.0,12.0144,12.0229,11.9974,12.0059,95500.0
2013-11-05 10:50:00,14.13,14.15,14.13,14.13,123000.0,12.0059,12.0229,12.0059,12.0059,123000.0
2013-11-05 11:00:00,14.14,14.15,14.12,14.14,109000.0,12.0144,12.0229,11.9974,12.0144,109000.0
2013-11-05 11:10:00,14.14,14.14,14.11,14.13,63500.0,12.0144,12.0144,11.9889,12.0059,63500.0
2013-11-05 11:20:00,14.13,14.15,14.12,14.12,64500.0,12.0059,12.0229,11.9974,11.9974,64500.0
2013-11-05 11:30:00,14.13,14.17,14.12,14.17,70500.0,12.0059,12.0399,11.9974,12.0399,70500.0
2013-11-05 11:40:00,14.17,14.17,14.14,14.15,66000.0,12.0399,12.0399,12.0144,12.0229,66000.0
2013-11-05 11:50:00,14.16,14.18,14.16,14.17,41500.0,12.0314,12.0484,12.0314,12.0399,41500.0
2013-11-05 12:00:00,14.17,14.19,14.17,14.18,24000.0,12.0399,12.0569,12.0399,12.0484,24000.0
2013-11-05 12:10:00,14.17,14.2,14.15,14.19,66000.0,12.0399,12.0654,12.0229,12.0569,66000.0
2013-11-05 12:20:00,14.19,14.22,14.19,14.21,41000.0,12.0569,12.0824,12.0569,12.0739,41000.0
2013-11-05 12:30:00,14.22,14.23,14.19,14.2,149000.0,12.0824,12.0909,12.0569,12.0654,149000.0
2013-11-05 12:40:00,14.2,14.21,14.16,14.18,224000.0,12.0654,12.0739,12.0314,12.0484,224000.0
2013-11-05 12:50:00,14.18,14.2,14.16,14.17,313000.0,12.0484,12.0654,12.0314,12.0399,313000.0
2013-11-05 13:00:00,14.18,14.2,14.17,14.19,30500.0,12.0484,12.0654,12.0399,12.0569,30500.0
2013-11-05 13:10:00,14.19,14.19,14.17,14.17,34500.0,12.0569,12.0569,12.0399,12.0399,34500.0
2013-11-05 13:20:00,14.18,14.19,14.17,14.18,30500.0,12.0484,12.0569,12.0399,12.0484,30500.0
2013-11-05 13:30:00,14.18,14.2,14.17,14.18,36000.0,12.0484,12.0654,12.0399,12.0484,36000.0
2013-11-05 13:40:00,14.18,14.2,14.18,14.19,16000.0,12.0484,12.0654,12.0484,12.0569,16000.0
2013-11-05 13:50:00,14.19,14.19,14.15,14.15,49500.0,12.0569,12.0569,12.0229,12.0229,49500.0
2013-11-05 14:00:00,14.15,14.18,14.15,14.17,43500.0,12.0229,12.0484,12.0229,12.0399,43500.0
2013-11-05 14:10:00,14.17,14.19,14.17,14.18,37000.0,12.0399,12.0569,12.0399,12.0484,37000.0
2013-11-05 14:20:00,14.18,14.21,14.18,14.19,40500.0,12.0484,12.0739,12.0484,12.0569,40500.0
2013-11-05 14:30:00,14.2,14.21,14.18,14.19,51000.0,12.0654,12.0739,12.0484,12.0569,51000.0
2013-11-05 14:40:00,14.19,14.2,14.18,14.19,139500.0,12.0569,12.0654,12.0484,12.0569,139500.0
2013-11-05 14:50:00,14.19,14.2,14.16,14.17,84000.0,12.0569,12.0654,12.0314,12.0399,84000.0
2013-11-05 15:00:00,14.16,14.18,14.16,14.17,115000.0,12.0314,12.0484,12.0314,12.0399,115000.0
2013-11-05 15:10:00,14.17,14.17,14.15,14.16,95500.0,12.0399,12.0399,12.0229,12.0314,95500.0
2013-11-05 15:20:00,14.16,14.16,14.12,14.14,158000.0,12.0314,12.0314,11.9974,12.0144,158000.0
2013-11-05 15:30:00,14.14,14.15,14.12,14.13,152000.0,12.0144,12.0229,11.9974,12.0059,152000.0
2013-11-05 15:40:00,14.13,14.14,14.12,14.14,266500.0,12.0059,12.0144,11.9974,12.0144,266500.0
2013-11-05 15:50:00,14.14,14.18,14.14,14.14,630500.0,12.0144,12.0484,12.0144,12.0144,630500.0
2013-11-06 09:30:00,14.19,14.19,14.12,14.15,114500.0,12.0569,12.0569,11.9974,12.0229,114500.0
2013-11-06 09:40:00,14.14,14.17,14.11,14.17,47500.0,12.0144,12.0399,11.9889,12.0399,47500.0
2013-11-06 09:50:00,14.18,14.24,14.15,14.22,54000.0,12.0484,12.0994,12.0229,12.0824,54000.0
2013-11-06 10:00:00,14.22,14.26,14.2,14.24,597500.0,12.0824,12.1164,12.0654,12.0994,597500.0
2013-11-06 10:10:00,14.25,14.29,14.24,14.28,165000.0,12.1079,12.1419,12.0994,12.1334,165000.0
2013-11-06 10:20:00,14.28,14.28,14.25,14.26,95500.0,12.1334,12.1334,12.1079,12.1164,95500.0
2013-11-06 10:30:00,14.26,14.27,14.19,14.22,131000.0,12.1164,12.1249,12.0569,12.0824,131000.0
2013-11-06 10:40:00,14.22,14.25,14.21,14.22,90500.0,12.0824,12.1079,12.0739,12.0824,90500.0
2013-11-06 10:50:00,14.22,14.23,14.19,14.22,206500.0,12.0824,12.0909,12.0569,12.0824,206500.0
2013-11-06 11:00:00,14.23,14.23,14.17,14.21,358000.0,12.0909,12.0909,12.0399,12.0739,358000.0
2013-11-06 11:10:00,14.22,14.24,14.2,14.21,39000.0,12.0824,12.0994,12.0654,12.0739,39000.0
2013-11-06 11:20:00,14.22,14.26,14.22,14.25,23500.0,12.0824,12.1164,12.0824,12.1079,23500.0
2013-11-06 11:30:00,14.25,14.3,14.24,14.25,94000.0,12.1079,12.1504,12.0994,12.1079,94000.0
2013-11-06 11:40:00,14.24,14.28,14.23,14.28,36000.0,12.0994,12.1334,12.0909,12.1334,36000.0
2013-11-06 11:50:00,14.29,14.32,14.28,14.31,276500.0,12.1419,12.1674,12.1334,12.1589,276500.0
2013-11-06 12:00:00,14.31,14.34,14.3,14.3,40000.0,12.1589,12.1843,12.1504,12.1504,40000.0
2013-11-06 12:10:00,14.3,14.32,14.29,14.31,151000.0,12.1504,12.1674,12.1419,12.1589,151000.0
2013-11-06 12:20:00,14.3,14.34,14.3,14.34,59000.0,12.1504,12.1843,12.1504,12.1843,59000.0
2013-11-06 12:30:00,14.34,14.36,14.34,14.36,46500.0,12.1843,12.2013,12.1843,12.2013,46500.0
2013-11-06 12:40:00,14.36,14.37,14.35,14.36,115000.0,12.2013,12.2098,12.1928,12.2013,115000.0
2013-11-06 12:50:00,14.36,14.37,14.35,14.36,57500.0,12.2013,12.2098,12.1928,12.2013,57500.0
2013-11-06 13:00:00,14.37,14.39,14.35,14.37,111500.0,12.2098,12.2268,12.1928,12.2098,111500.0
2013-11-06 13:10:00,14.37,14.37,14.33,14.36,141500.0,12.2098,12.2098,12.1758,12.2013,141500.0
2013-11-06 13:20:00,14.36,14.36,14.31,14.35,39000.0,12.2013,12.2013,12.1589,12.1928,39000.0
2013-11-06 13:30:00,14.36,14.36,14.32,14.32,23500.0,12.2013,12.2013,12.1674,12.1674,23500.0
2013-11-06 13:40:00,14.32,14.34,14.31,14.32,21000.0,12.1674,12.1843,12.1589,12.1674,21000.0
2013-11-06 13:50:00,14.33,14.34,14.32,14.34,23000.0,12.1758,12.1843,12.1674,12.1843,23000.0
2013-11-06 14:00:00,14.34,14.34,14.32,14.33,87500.0,12.1843,12.1843,12.1674,12.1758,87500.0
2013-11-06 14:10:00,14.33,14.33,14.3,14.3,38000.0,12.1758,12.1758,12.1504,12.1504,38000.0
2013-11-06 14:20:00,14.3,14.3,14.29,14.29,53000.0,12.1504,12.1504,12.1419,12.1419,53000.0
2013-11-06 14:30:00,14.3,14.32,14.29,14.31,52000.0,12.1504,12.1674,12.1419,12.1589,52000.0
2013-11-06 14:40:00,14.32,14.32,14.29,14.3,61500.0,12.1674,12.1674,12.1419,12.1504,61500.0
2013-11-06 14:50:00,14.3,14.3,14.26,14.26,93500.0,12.1504,12.1504,12.1164,12.1164,93500.0
2013-11-06 15:00:00,14.27,14.28,14.26,14.28,74500.0,12.1249,12.1334,12.1164,12.1334,74500.0
2013-11-06 15:10:00,14.28,14.28,14.25,14.27,69500.0,12.1334,12.1334,12.1079,12.1249,69500.0
2013-11-06 15:20:00,14.28,14.28,14.24,14.24,98500.0,12.1334,12.1334,12.0994,12.0994,98500.0
2013-11-06 15:30:00,14.25,14.26,14.23,14.24,94500.0,12.1079,12.1164,12.0909,12.0994,94500.0
2013-11-06 15:40:00,14.24,14.25,14.23,14.24,125000.0,12.0994,12.1079,12.0909,12.0994,125000.0
2013-11-06 15:50:00,14.24,14.28,14.24,14.27,314000.0,12.0994,12.1334,12.0994,12.1249,314000.0
2013-11-07 09:30:00,14.31,14.39,14.26,14.3,207000.0,12.1589,12.2268,12.1164,12.1504,207000.0
2013-11-07 09:40:00,14.28,14.37,14.28,14.35,63000.0,12.1334,12.2098,12.1334,12.1928,63000.0
2013-11-07 09:50:00,14.35,14.35,14.32,14.35,96000.0,12.1928,12.1928,12.1674,12.1928,96000.0
2013-11-07 10:00:00,14.34,14.37,14.33,14.33,77500.0,12.1843,12.2098,12.1758,12.1758,77500.0
2013-11-07 10:10:00,14.33,14.33,14.22,14.24,196500.0,12.1758,12.1758,12.0824,12.0994,196500.0
2013-11-07 10:20:00,14.24,14.27,14.23,14.26,361500.0,12.0994,12.1249,12.0909,12.1164,361500.0
2013-11-07 10:30:00,14.26,14.26,14.13,14.14,58500.0,12.1164,12.1164,12.0059,12.0144,58500.0
2013-11-07 10:40:00,14.15,14.16,14.12,14.15,77500.0,12.0229,12.0314,11.9974,12.0229,77500.0
2013-11-07 10:50:00,14.15,14.18,14.14,14.14,25500.0,12.0229,12.0484,12.0144,12.0144,25500.0
2013-11-07 11:00:00,14.14,14.17,14.12,14.13,66000.0,12.0144,12.0399,11.9974,12.0059,66000.0
2013-11-07 11:10:00,14.12,14.13,14.08,14.09,65000.0,11.9974,12.0059,11.9634,11.9719,65000.0
2013-11-07 11:20:00,14.1,14.14,14.08,14.13,47000.0,11.9804,12.0144,11.9634,12.0059,47000.0
2013-11-07 11:30:00,14.13,14.19,14.1,14.18,39000.0,12.0059,12.0569,11.9804,12.0484,39000.0
2013-11-07 11:40:00,14.19,14.19,14.15,14.18,33000.0,12.0569,12.0569,12.0229,12.0484,33000.0
2013-11-07 11:50:00,14.18,14.2,14.16,14.2,66500.0,12.0484,12.0654,12.0314,12.0654,66500.0
2013-11-07 12:00:00,14.21,14.24,14.2,14.24,23500.0,12.0739,12.0994,12.0654,12.0994,23500.0
2013-11-07 12:10:00,14.23,14.23,14.2,14.21,54500.0,12.0909,12.0909,12.0654,12.0739,54500.0
2013-11-07 12:20:00,14.21,14.22,14.2,14.2,131000.0,12.0739,12.0824,12.0654,12.0654,131000.0
2013-11-07 12:30:00,14.21,14.21,14.16,14.17,106500.0,12.0739,12.0739,12.0314,12.0399,106500.0
2013-11-07 12:40:00,14.17,14.19,14.15,14.17,136000.0,12.0399,12.0569,12.0229,12.0399,136000.0
2013-11-07 12:50:00,14.16,14.16,14.1,14.12,31500.0,12.0314,12.0314,11.9804,11.9974,31500.0
2013-11-07 13:00:00,14.12,14.14,14.12,14.13,13000.0,11.9974,12.0144,11.9974,12.0059,13000.0
2013-11-07 13:10:00,14.13,14.13,14.1,14.11,32500.0,12.0059,12.0059,11.9804,11.9889,32500.0
2013-11-07 13:20:00,14.11,14.13,14.1,14.1,92000.0,11.9889,12.0059,11.9804,11.9804,92000.0
2013-11-07 13:30:00,14.1,14.13,14.1,14.13,18500.0,11.9804,12.0059,11.9804,12.0059,18500.0
2013-11-07 13:40:00,14.12,14.12,14.09,14.1,26000.0,11.9974,11.9974,11.9719,11.9804,26000.0
2013-11-07 13:50:00,14.1,14.12,14.09,14.1,74000.0,11.9804,11.9974,11.9719,11.9804,74000.0
2013-11-07 14:00:00,14.1,14.1,14.09,14.1,107500.0,11.9804,11.9804,11.9719,11.9804,107500.0
2013-11-07 14:10:00,14.1,14.11,14.06,14.09,114500.0,11.9804,11.9889,11.9464,11.9719,114500.0
2013-11-07 14:20:00,14.09,14.09,14.02,14.03,110000.0,11.9719,11.9719,11.9124,11.9209,110000.0
2013-11-07 14:30:00,14.02,14.03,13.99,14.02,129500.0,11.9124,11.9209,11.887,11.9124,129500.0
2013-11-07 14:40:00,14.02,14.05,14.02,14.02,94500.0,11.9124,11.9379,11.9124,11.9124,94500.0
2013-11-07 14:50:00,14.03,14.06,14.02,14.04,56000.0,11.9209,11.9464,11.9124,11.9294,56000.0
2013-11-07 15:00:00,14.04,14.05,14.02,14.03,85500.0,11.9294,11.9379,11.9124,11.9209,85500.0
2013-11-07 15:10:00,14.03,14.03,14.02,14.02,118000.0,11.9209,11.9209,11.9124,11.9124,118000.0
2013-11-07 15:20:00,14.02,14.03,13.99,13.99,116500.0,11.9124,11.9209,11.887,11.887,116500.0
2013-11-07 15:30:00,14.0,14.01,13.98,14.01,136000.0,11.8955,11.904,11.8785,11.904,136000.0
2013-11-07 15:40:00,14.01,14.01,13.98,14.0,164000.0,11.904,11.904,11.8785,11.8955,164000.0
2013-11-07 15:50:00,14.0,14.02,13.99,14.0,610500.0,11.8955,11.9124,11.887,11.8955,610500.0
2013-11-08 09:30:00,14.01,14.12,14.01,14.06,101500.0,11.904,11.9974,11.904,11.9464,101500.0
2013-11-08 09:40:00,14.07,14.22,14.07,14.21,114500.0,11.9549,12.0824,11.9549,12.0739,114500.0
2013-11-08 09:50:00,14.23,14.23,14.14,14.14,155000.0,12.0909,12.0909,12.0144,12.0144,155000.0
2013-11-08 10:00:00,14.15,14.22,14.15,14.21,115000.0,12.0229,12.0824,12.0229,12.0739,115000.0
2013-11-08 10:10:00,14.21,14.23,14.15,14.18,290500.0,12.0739,12.0909,12.0229,12.0484,290500.0
2013-11-08 10:20:00,14.18,14.21,14.16,14.2,228500.0,12.0484,12.0739,12.0314,12.0654,228500.0
2013-11-08 10:30:00,14.21,14.24,14.19,14.23,242500.0,12.0739,12.0994,12.0569,12.0909,242500.0
2013-11-08 10:40:00,14.22,14.27,14.22,14.27,267500.0,12.0824,12.1249,12.0824,12.1249,267500.0
2013-11-08 10:50:00,14.26,14.32,14.24,14.29,137500.0,12.1164,12.1674,12.0994,12.1419,137500.0
2013-11-08 11:00:00,14.28,14.3,14.27,14.3,50500.0,12.1334,12.1504,12.1249,12.1504,50500.0
2013-11-08 11:10:00,14.31,14.31,14.28,14.3,98000.0,12.1589,12.1589,12.1334,12.1504,98000.0
2013-11-08 11:20:00,14.3,14.3,14.26,14.26,19000.0,12.1504,12.1504,12.1164,12.1164,19000.0
2013-11-08 11:30:00,14.26,14.29,14.25,14.27,32000.0,12.1164,12.1419,12.1079,12.1249,32000.0
2013-11-08 11:40:00,14.27,14.27,14.24,14.25,64000.0,12.1249,12.1249,12.0994,12.1079,64000.0
2013-11-08 11:50:00,14.26,14.27,14.24,14.25,52000.0,12.1164,12.1249,12.0994,12.1079,52000.0
2013-11-08 12:00:00,14.26,14.27,14.23,14.25,89500.0,12.1164,12.1249,12.0909,12.1079,89500.0
2013-11-08 12:10:00,14.25,14.25,14.24,14.25,28500.0,12.1079,12.1079,12.0994,12.1079,28500.0
2013-11-08 12:20:00,14.25,14.25,14.23,14.24,85500.0,12.1079,12.1079,12.0909,12.0994,85500.0
2013-11-08 12:30:00,14.24,14.25,14.23,14.24,27000.0,12.0994,12.1079,12.0909,12.0994,27000.0
2013-11-08 12:40:00,14.24,14.24,14.22,14.24,60000.0,12.0994,12.0994,12.0824,12.0994,60000.0
2013-11-08 12:50:00,14.23,14.24,14.22,14.23,325000.0,12.0909,12.0994,12.0824,12.0909,325000.0
2013-11-08 13:00:00,14.24,14.24,14.22,14.22,92000.0,12.0994,12.0994,12.0824,12.0824,92000.0
2013-11-08 13:10:00,14.23,14.23,14.19,14.2,71000.0,12.0909,12.0909,12.0569,12.0654,71000.0
2013-11-08 13:20:00,14.22,14.22,14.2,14.21,42500.0,12.0824,12.0824,12.0654,12.0739,42500.0
2013-11-08 13:30:00,14.21,14.22,14.19,14.21,126000.0,12.0739,12.0824,12.0569,12.0739,126000.0
2013-11-08 13:40:00,14.21,14.23,14.21,14.22,125000.0,12.0739,12.0909,12.0739,12.0824,125000.0
2013-11-08 13:50:00,14.21,14.21,14.18,14.19,18000.0,12.0739,12.0739,12.0484,12.0569,18000.0
2013-11-08 14:00:00,14.2,14.21,14.19,14.2,17000.0,12.0654,12.0739,12.0569,12.0654,17000.0
2013-11-08 14:10:00,14.2,14.22,14.2,14.21,17500.0,12.0654,12.0824,12.0654,12.0739,17500.0
2013-11-08 14:20:00,14.21,14.22,14.19,14.2,96500.0,12.0739,12.0824,12.0569,12.0654,96500.0
2013-11-08 14:30:00,14.19,14.2,14.19,14.19,131000.0,12.0569,12.0654,12.0569,12.0569,131000.0
2013-11-08 14:40:00,14.2,14.2,14.17,14.17,31000.0,12.0654,12.0654,12.0399,12.0399,31000.0
2013-11-08 14:50:00,14.17,14.18,14.17,14.18,30500.0,12.0399,12.0484,12.0399,12.0484,30500.0
2013-11-08 15:00:00,14.18,14.18,14.15,14.16,62000.0,12.0484,12.0484,12.0229,12.0314,62000.0
2013-11-08 15:10:00,14.16,14.17,14.15,14.16,61000.0,12.0314,12.0399,12.0229,12.0314,61000.0
2013-11-08 15:20:00,14.16,14.2,14.16,14.19,76500.0,12.0314,12.0654,12.0314,12.0569,76500.0
2013-11-08 15:30:00,14.18,14.21,14.18,14.21,105500.0,12.0484,12.0739,12.0484,12.0739,105500.0
2013-11-08 15:40:00,14.21,14.24,14.21,14.23,134000.0,12.0739,12.0994,12.0739,12.0909,134000.0
2013-11-08 15:50:00,14.23,14.29,14.23,14.28,423500.0,12.0909,12.1419,12.0909,12.1334,423500.0
2013-11-11 09:30:00,14.3,14.31,14.2,14.3,69000.0,12.1504,12.1589,12.0654,12.1504,69000.0
2013-11-11 09:40:00,14.31,14.31,14.24,14.26,111000.0,12.1589,12.1589,12.0994,12.1164,111000.0
2013-11-11 09:50:00,14.26,14.28,14.22,14.22,65500.0,12.1164,12.1334,12.0824,12.0824,65500.0
2013-11-11 10:00:00,14.23,14.25,14.19,14.2,115000.0,12.0909,12.1079,12.0569,12.0654,115000.0
2013-11-11 10:10:00,14.2,14.27,14.19,14.24,43500.0,12.0654,12.1249,12.0569,12.0994,43500.0
2013-11-11 10:20:00,14.24,14.28,14.23,14.28,36000.0,12.0994,12.1334,12.0909,12.1334,36000.0
2013-11-11 10:30:00,14.29,14.32,14.26,14.29,236500.0,12.1419,12.1674,12.1164,12.1419,236500.0
2013-11-11 10:40:00,14.3,14.32,14.28,14.3,34500.0,12.1504,12.1674,12.1334,12.1504,34500.0
2013-11-11 10:50:00,14.3,14.31,14.29,14.3,19500.0,12.1504,12.1589,12.1419,12.1504,19500.0
2013-11-11 11:00:00,14.3,14.31,14.27,14.29,19500.0,12.1504,12.1589,12.1249,12.1419,19500.0
2013-11-11 11:10:00,14.29,14.31,14.28,14.3,37000.0,12.1419,12.1589,12.1334,12.1504,37000.0
2013-11-11 11:20:00,14.3,14.3,14.29,14.3,37000.0,12.1504,12.1504,12.1419,12.1504,37000.0
2013-11-11 11:30:00,14.31,14.31,14.28,14.29,49000.0,12.1589,12.1589,12.1334,12.1419,49000.0
2013-11-11 11:40:00,14.29,14.32,14.29,14.3,47000.0,12.1419,12.1674,12.1419,12.1504,47000.0
2013-11-11 11:50:00,14.32,14.33,14.28,14.3,282000.0,12.1674,12.1758,12.1334,12.1504,282000.0
2013-11-11 12:00:00,14.31,14.32,14.28,14.32,177500.0,12.1589,12.1674,12.1334,12.1674,177500.0
2013-11-11 12:10:00,14.32,14.33,14.31,14.32,16000.0,12.1674,12.1758,12.1589,12.1674,16000.0
2013-11-11 12:20:00,14.31,14.31,14.28,14.28,19000.0,12.1589,12.1589,12.1334,12.1334,19000.0
2013-11-11 12:30:00,14.29,14.3,14.29,14.29,30500.0,12.1419,12.1504,12.1419,12.1419,30500.0
2013-11-11 12:40:00,14.29,14.3,14.28,14.3,8000.0,12.1419,12.1504,12.1334,12.1504,8000.0
2013-11-11 12:50:00,14.3,14.32,14.29,14.32,18000.0,12.1504,12.1674,12.1419,12.1674,18000.0
2013-11-11 13:00:00,14.31,14.35,14.31,14.35,15000.0,12.1589,12.1928,12.1589,12.1928,15000.0
2013-11-11 13:10:00,14.35,14.35,14.32,14.33,16000.0,12.1928,12.1928,12.1674,12.1758,16000.0
2013-11-11 13:20:00,14.33,14.34,14.33,14.34,48000.0,12.1758,12.1843,12.1758,12.1843,48000.0
2013-11-11 13:30:00,14.34,14.35,14.33,14.35,61500.0,12.1843,12.1928,12.1758,12.1928,61500.0
2013-11-11 13:40:00,14.34,14.35,14.33,14.34,202500.0,12.1843,12.1928,12.1758,12.1843,202500.0
2013-11-11 13:50:00,14.35,14.36,14.34,14.34,57500.0,12.1928,12.2013,12.1843,12.1843,57500.0
2013-11-11 14:00:00,14.34,14.35,14.33,14.34,17000.0,12.1843,12.1928,12.1758,12.1843,17000.0
2013-11-11 14:10:00,14.34,14.35,14.33,14.33,8000.0,12.1843,12.1928,12.1758,12.1758,8000.0
2013-11-11 14:20:00,14.34,14.35,14.34,14.34,37000.0,12.1843,12.1928,12.1843,12.1843,37000.0
2013-11-11 14:30:00,14.34,14.35,14.32,14.33,57000.0,12.1843,12.1928,12.1674,12.1758,57000.0
2013-11-11 14:40:00,14.33,14.34,14.32,14.32,22000.0,12.1758,12.1843,12.1674,12.1674,22000.0
2013-11-11 14:50:00,14.33,14.34,14.33,14.34,37500.0,12.1758,12.1843,12.1758,12.1843,37500.0
2013-11-11 15:00:00,14.34,14.37,14.34,14.37,80000.0,12.1843,12.2098,12.1843,12.2098,80000.0
2013-11-11 15:10:00,14.37,14.37,14.36,14.37,39000.0,12.2098,12.2098,12.2013,12.2098,39000.0
2013-11-11 15:20:00,14.37,14.37,14.36,14.36,26000.0,12.2098,12.2098,12.2013,12.2013,26000.0
2013-11-11 15:30:00,14.36,14.37,14.36,14.36,53000.0,12.2013,12.2098,12.2013,12.2013,53000.0
2013-11-11 15:40:00,14.36,14.39,14.36,14.37,125500.0,12.2013,12.2268,12.2013,12.2098,125500.0
2013-11-11 15:50:00,14.37,14.38,14.35,14.36,126500.0,12.2098,12.2183,12.1928,12.2013,126500.0
2013-11-12 09:30:00,14.3,14.33,14.23,14.27,56000.0,12.1504,12.1758,12.0909,12.1249,56000.0
2013-11-12 09:40:00,14.27,14.42,14.27,14.39,82500.0,12.1249,12.2523,12.1249,12.2268,82500.0
2013-11-12 09:50:00,14.4,14.47,14.38,14.41,300000.0,12.2353,12.2948,12.2183,12.2438,300000.0
2013-11-12 10:00:00,14.42,14.47,14.38,14.45,72500.0,12.2523,12.2948,12.2183,12.2778,72500.0
2013-11-12 10:10:00,14.45,14.47,14.41,14.47,133000.0,12.2778,12.2948,12.2438,12.2948,133000.0
2013-11-12 10:20:00,14.47,14.48,14.44,14.46,45000.0,12.2948,12.3033,12.2693,12.2863,45000.0
2013-11-12 10:30:00,14.46,14.49,14.46,14.49,40000.0,12.2863,12.3118,12.2863,12.3118,40000.0
2013-11-12 10:40:00,14.49,14.49,14.46,14.47,19000.0,12.3118,12.3118,12.2863,12.2948,19000.0
2013-11-12 10:50:00,14.49,14.5,14.43,14.5,45500.0,12.3118,12.3203,12.2608,12.3203,45500.0
2013-11-12 11:00:00,14.5,14.51,14.47,14.47,54500.0,12.3203,12.3288,12.2948,12.2948,54500.0
2013-11-12 11:10:00,14.48,14.53,14.48,14.5,57000.0,12.3033,12.3458,12.3033,12.3203,57000.0
2013-11-12 11:20:00,14.5,14.57,14.5,14.56,370500.0,12.3203,12.3798,12.3203,12.3713,370500.0
2013-11-12 11:30:00,14.56,14.57,14.5,14.5,52000.0,12.3713,12.3798,12.3203,12.3203,52000.0
2013-11-12 11:40:00,14.5,14.51,14.45,14.46,35000.0,12.3203,12.3288,12.2778,12.2863,35000.0
2013-11-12 11:50:00,14.46,14.5,14.45,14.49,46500.0,12.2863,12.3203,12.2778,12.3118,46500.0
2013-11-12 12:00:00,14.49,14.49,14.42,14.42,37500.0,12.3118,12.3118,12.2523,12.2523,37500.0
2013-11-12 12:10:00,14.42,14.47,14.41,14.47,34500.0,12.2523,12.2948,12.2438,12.2948,34500.0
2013-11-12 12:20:00,14.47,14.47,14.41,14.41,118500.0,12.2948,12.2948,12.2438,12.2438,118500.0
2013-11-12 12:30:00,14.41,14.41,14.39,14.4,29000.0,12.2438,12.2438,12.2268,12.2353,29000.0
2013-11-12 12:40:00,14.4,14.43,14.4,14.41,47500.0,12.2353,12.2608,12.2353,12.2438,47500.0
2013-11-12 12:50:00,14.42,14.45,14.42,14.44,18000.0,12.2523,12.2778,12.2523,12.2693,18000.0
2013-11-12 13:00:00,14.43,14.44,14.42,14.42,13000.0,12.2608,12.2693,12.2523,12.2523,13000.0
2013-11-12 13:10:00,14.42,14.45,14.41,14.42,211000.0,12.2523,12.2778,12.2438,12.2523,211000.0
2013-11-12 13:20:00,14.42,14.46,14.42,14.44,48500.0,12.2523,12.2863,12.2523,12.2693,48500.0
2013-11-12 13:30:00,14.43,14.44,14.39,14.41,142500.0,12.2608,12.2693,12.2268,12.2438,142500.0
2013-11-12 13:40:00,14.41,14.44,14.39,14.43,57500.0,12.2438,12.2693,12.2268,12.2608,57500.0
2013-11-12 13:50:00,14.43,14.43,14.42,14.43,39500.0,12.2608,12.2608,12.2523,12.2608,39500.0
2013-11-12 14:00:00,14.43,14.45,14.41,14.41,85500.0,12.2608,12.2778,12.2438,12.2438,85500.0
2013-11-12 14:10:00,14.41,14.41,14.38,14.39,37000.0,12.2438,12.2438,12.2183,12.2268,37000.0
2013-11-12 14:20:00,14.41,14.42,14.4,14.41,29000.0,12.2438,12.2523,12.2353,12.2438,29000.0
2013-11-12 14:30:00,14.4,14.43,14.39,14.42,253000.0,12.2353,12.2608,12.2268,12.2523,253000.0
2013-11-12 14:40:00,14.41,14.44,14.4,14.44,64500.0,12.2438,12.2693,12.2353,12.2693,64500.0
2013-11-12 14:50:00,14.44,14.46,14.42,14.44,22500.0,12.2693,12.2863,12.2523,12.2693,22500.0
2013-11-12 15:00:00,14.44,14.45,14.43,14.43,40000.0,12.2693,12.2778,12.2608,12.2608,40000.0
2013-11-12 15:10:00,14.43,14.45,14.43,14.43,55500.0,12.2608,12.2778,12.2608,12.2608,55500.0
2013-11-12 15:20:00,14.44,14.45,14.41,14.43,53000.0,12.2693,12.2778,12.2438,12.2608,53000.0
2013-11-12 15:30:00,14.43,14.45,14.43,14.43,72000.0,12.2608,12.2778,12.2608,12.2608,72000.0
2013-11-12 15:40:00,14.44,14.46,14.44,14.44,69500.0,12.2693,12.2863,12.2693,12.2693,69500.0
2013-11-12 15:50:00,14.44,14.47,14.43,14.47,233000.0,12.2693,12.2948,12.2608,12.2948,233000.0
2013-11-13 09:30:00,14.39,14.5,14.38,14.46,64500.0,12.2268,12.3203,12.2183,12.2863,64500.0
2013-11-13 09:40:00,14.45,14.47,14.43,14.43,66000.0,12.2778,12.2948,12.2608,12.2608,66000.0
2013-11-13 09:50:00,14.42,14.49,14.38,14.49,397000.0,12.2523,12.3118,12.2183,12.3118,397000.0
2013-11-13 10:00:00,14.49,14.54,14.48,14.54,120000.0,12.3118,12.3543,12.3033,12.3543,120000.0
2013-11-13 10:10:00,14.54,14.59,14.53,14.55,184000.0,12.3543,12.3968,12.3458,12.3628,184000.0
2013-11-13 10:20:00,14.55,14.6,14.54,14.56,64000.0,12.3628,12.4053,12.3543,12.3713,64000.0
2013-11-13 10:30:00,14.55,14.61,14.55,14.6,609500.0,12.3628,12.4138,12.3628,12.4053,609500.0
2013-11-13 10:40:00,14.6,14.62,14.59,14.59,250500.0,12.4053,12.4223,12.3968,12.3968,250500.0
2013-11-13 10:50:00,14.6,14.63,14.58,14.6,295500.0,12.4053,12.4307,12.3883,12.4053,295500.0
2013-11-13 11:00:00,14.58,14.6,14.56,14.6,121500.0,12.3883,12.4053,12.3713,12.4053,121500.0
2013-11-13 11:10:00,14.59,14.59,14.54,14.54,239500.0,12.3968,12.3968,12.3543,12.3543,239500.0
2013-11-13 11:20:00,14.54,14.56,14.54,14.56,29500.0,12.3543,12.3713,12.3543,12.3713,29500.0
2013-11-13 11:30:00,14.56,14.59,14.56,14.57,29500.0,12.3713,12.3968,12.3713,12.3798,29500.0
2013-11-13 11:40:00,14.57,14.6,14.55,14.59,135000.0,12.3798,12.4053,12.3628,12.3968,135000.0
2013-11-13 11:50:00,14.59,14.61,14.58,14.61,54000.0,12.3968,12.4138,12.3883,12.4138,54000.0
2013-11-13 12:00:00,14.61,14.61,14.56,14.57,115000.0,12.4138,12.4138,12.3713,12.3798,115000.0
2013-11-13 12:10:00,14.57,14.58,14.54,14.55,368000.0,12.3798,12.3883,12.3543,12.3628,368000.0
2013-11-13 12:20:00,14.55,14.61,14.54,14.59,452000.0,12.3628,12.4138,12.3543,12.3968,452000.0
2013-11-13 12:30:00,14.58,14.61,14.57,14.57,20500.0,12.3883,12.4138,12.3798,12.3798,20500.0
2013-11-13 12:40:00,14.58,14.61,14.56,14.61,23500.0,12.3883,12.4138,12.3713,12.4138,23500.0
2013-11-13 12:50:00,14.6,14.63,14.6,14.61,40000.0,12.4053,12.4307,12.4053,12.4138,40000.0
2013-11-13 13:00:00,14.6,14.63,14.6,14.6,37500.0,12.4053,12.4307,12.4053,12.4053,37500.0
2013-11-13 13:10:00,14.61,14.61,14.6,14.61,84000.0,12.4138,12.4138,12.4053,12.4138,84000.0
2013-11-13 13:20:00,14.61,14.62,14.6,14.62,21500.0,12.4138,12.4223,12.4053,12.4223,21500.0
2013-11-13 13:30:00,14.62,14.62,14.6,14.61,27000.0,12.4223,12.4223,12.4053,12.4138,27000.0
2013-11-13 13:40:00,14.6,14.63,14.6,14.63,44500.0,12.4053,12.4307,12.4053,12.4307,44500.0
2013-11-13 13:50:00,14.62,14.64,14.61,14.63,85500.0,12.4223,12.4392,12.4138,12.4307,85500.0
2013-11-13 14:00:00,14.64,14.64,14.62,14.63,21000.0,12.4392,12.4392,12.4223,12.4307,21000.0
2013-11-13 14:10:00,14.63,14.64,14.61,14.63,58500.0,12.4307,12.4392,12.4138,12.4307,58500.0
2013-11-13 14:20:00,14.64,14.66,14.63,14.65,77000.0,12.4392,12.4562,12.4307,12.4477,77000.0
2013-11-13 14:30:00,14.65,14.67,14.65,14.67,138000.0,12.4477,12.4647,12.4477,12.4647,138000.0
2013-11-13 14:40:00,14.66,14.67,14.65,14.66,64500.0,12.4562,12.4647,12.4477,12.4562,64500.0
2013-11-13 14:50:00,14.66,14.66,14.65,14.66,41000.0,12.4562,12.4562,12.4477,12.4562,41000.0
2013-11-13 15:00:00,14.66,14.66,14.63,14.63,144500.0,12.4562,12.4562,12.4307,12.4307,144500.0
2013-11-13 15:10:00,14.63,14.69,14.63,14.66,207500.0,12.4307,12.4817,12.4307,12.4562,207500.0
2013-11-13 15:20:00,14.66,14.66,14.65,14.65,78500.0,12.4562,12.4562,12.4477,12.4477,78500.0
2013-11-13 15:30:00,14.65,14.66,14.64,14.66,82500.0,12.4477,12.4562,12.4392,12.4562,82500.0
2013-11-13 15:40:00,14.66,14.68,14.65,14.67,114000.0,12.4562,12.4732,12.4477,12.4647,114000.0
2013-11-13 15:50:00,14.67,14.7,14.66,14.69,178500.0,12.4647,12.4902,12.4562,12.4817,178500.0
2013-11-14 09:30:00,14.67,14.7,14.61,14.66,37000.0,12.4868,12.5124,12.4358,12.4783,37000.0
2013-11-14 09:40:00,14.68,14.68,14.58,14.62,55500.0,12.4953,12.4953,12.4102,12.4443,55500.0
2013-11-14 09:50:00,14.61,14.64,14.58,14.63,127000.0,12.4358,12.4613,12.4102,12.4528,127000.0
2013-11-14 10:00:00,14.63,14.64,14.55,14.55,45000.0,12.4528,12.4613,12.3847,12.3847,45000.0
2013-11-14 10:10:00,14.57,14.62,14.55,14.6,165000.0,12.4017,12.4443,12.3847,12.4272,165000.0
2013-11-14 10:20:00,14.6,14.64,14.59,14.59,365000.0,12.4272,12.4613,12.4187,12.4187,365000.0
2013-11-14 10:30:00,14.6,14.65,14.59,14.64,19500.0,12.4272,12.4698,12.4187,12.4613,19500.0
2013-11-14 10:40:00,14.66,14.67,14.64,14.66,28500.0,12.4783,12.4868,12.4613,12.4783,28500.0
2013-11-14 10:50:00,14.65,14.68,14.64,14.68,27500.0,12.4698,12.4953,12.4613,12.4953,27500.0
2013-11-14 11:00:00,14.67,14.7,14.65,14.68,76000.0,12.4868,12.5124,12.4698,12.4953,76000.0
2013-11-14 11:10:00,14.69,14.76,14.69,14.76,101500.0,12.5039,12.5634,12.5039,12.5634,101500.0
2013-11-14 11:20:00,14.76,14.77,14.74,14.75,53500.0,12.5634,12.5719,12.5464,12.5549,53500.0
2013-11-14 11:30:00,14.75,14.76,14.72,14.72,31000.0,12.5549,12.5634,12.5294,12.5294,31000.0
2013-11-14 11:40:00,14.72,14.77,14.72,14.76,65000.0,12.5294,12.5719,12.5294,12.5634,65000.0
2013-11-14 11:50:00,14.76,14.76,14.71,14.72,65000.0,12.5634,12.5634,12.5209,12.5294,65000.0
2013-11-14 12:00:00,14.71,14.72,14.69,14.69,34000.0,12.5209,12.5294,12.5039,12.5039,34000.0
2013-11-14 12:10:00,14.69,14.69,14.65,14.65,14500.0,12.5039,12.5039,12.4698,12.4698,14500.0
2013-11-14 12:20:00,14.66,14.67,14.65,14.65,43000.0,12.4783,12.4868,12.4698,12.4698,43000.0
2013-11-14 12:30:00,14.65,14.67,14.64,14.64,23500.0,12.4698,12.4868,12.4613,12.4613,23500.0
2013-11-14 12:40:00,14.64,14.64,14.62,14.62,33500.0,12.4613,12.4613,12.4443,12.4443,33500.0
2013-11-14 12:50:00,14.62,14.63,14.57,14.58,50500.0,12.4443,12.4528,12.4017,12.4102,50500.0
2013-11-14 13:00:00,14.58,14.61,14.58,14.6,25000.0,12.4102,12.4358,12.4102,12.4272,25000.0
2013-11-14 13:10:00,14.59,14.59,14.57,14.59,31000.0,12.4187,12.4187,12.4017,12.4187,31000.0
2013-11-14 13:20:00,14.59,14.59,14.57,14.59,50000.0,12.4187,12.4187,12.4017,12.4187,50000.0
2013-11-14 13:30:00,14.57,14.58,14.55,14.57,41500.0,12.4017,12.4102,12.3847,12.4017,41500.0
2013-11-14 13:40:00,14.57,14.6,14.57,14.6,27500.0,12.4017,12.4272,12.4017,12.4272,27500.0
2013-11-14 13:50:00,14.6,14.61,14.58,14.59,30000.0,12.4272,12.4358,12.4102,12.4187,30000.0
2013-11-14 14:00:00,14.6,14.62,14.6,14.6,39500.0,12.4272,12.4443,12.4272,12.4272,39500.0
2013-11-14 14:10:00,14.6,14.62,14.59,14.62,152000.0,12.4272,12.4443,12.4187,12.4443,152000.0
2013-11-14 14:20:00,14.62,14.67,14.62,14.64,58000.0,12.4443,12.4868,12.4443,12.4613,58000.0
2013-11-14 14:30:00,14.65,14.66,14.63,14.65,45500.0,12.4698,12.4783,12.4528,12.4698,45500.0
2013-11-14 14:40:00,14.64,14.66,14.63,14.63,64000.0,12.4613,12.4783,12.4528,12.4528,64000.0
2013-11-14 14:50:00,14.63,14.63,14.6,14.61,71500.0,12.4528,12.4528,12.4272,12.4358,71500.0
2013-11-14 15:00:00,14.61,14.62,14.6,14.62,54000.0,12.4358,12.4443,12.4272,12.4443,54000.0
2013-11-14 15:10:00,14.62,14.64,14.62,14.63,68000.0,12.4443,12.4613,12.4443,12.4528,68000.0
2013-11-14 15:20:00,14.63,14.64,14.61,14.62,75000.0,12.4528,12.4613,12.4358,12.4443,75000.0
2013-11-14 15:30:00,14.62,14.67,14.61,14.66,95000.0,12.4443,12.4868,12.4358,12.4783,95000.0
2013-11-14 15:40:00,14.66,14.66,14.64,14.65,86500.0,12.4783,12.4783,12.4613,12.4698,86500.0
2013-11-14 15:50:00,14.65,14.68,14.64,14.67,323500.0,12.4698,12.4953,12.4613,12.4868,323500.0
2013-11-15 09:30:00,14.69,14.7,14.6,14.61,79000.0,12.5039,12.5124,12.4272,12.4358,79000.0
2013-11-15 09:40:00,14.61,14.71,14.61,14.7,33500.0,12.4358,12.5209,12.4358,12.5124,33500.0
2013-11-15 09:50:00,14.69,14.69,14.65,14.67,69000.0,12.5039,12.5039,12.4698,12.4868,69000.0
2013-11-15 10:00:00,14.67,14.7,14.66,14.68,53500.0,12.4868,12.5124,12.4783,12.4953,53500.0
2013-11-15 10:10:00,14.68,14.71,14.68,14.68,228500.0,12.4953,12.5209,12.4953,12.4953,228500.0
2013-11-15 10:20:00,14.68,14.7,14.67,14.69,148500.0,12.4953,12.5124,12.4868,12.5039,148500.0
2013-11-15 10:30:00,14.68,14.73,14.68,14.72,41500.0,12.4953,12.5379,12.4953,12.5294,41500.0
2013-11-15 10:40:00,14.73,14.75,14.72,14.75,64500.0,12.5379,12.5549,12.5294,12.5549,64500.0
2013-11-15 10:50:00,14.75,14.79,14.74,14.74,80000.0,12.5549,12.589,12.5464,12.5464,80000.0
2013-11-15 11:00:00,14.75,14.77,14.75,14.76,28500.0,12.5549,12.5719,12.5549,12.5634,28500.0
2013-11-15 11:10:00,14.77,14.8,14.77,14.79,45500.0,12.5719,12.5975,12.5719,12.589,45500.0
2013-11-15 11:20:00,14.79,14.82,14.79,14.8,61000.0,12.589,12.6145,12.589,12.5975,61000.0
2013-11-15 11:30:00,14.8,14.8,14.76,14.77,46000.0,12.5975,12.5975,12.5634,12.5719,46000.0
2013-11-15 11:40:00,14.77,14.8,14.76,14.8,49000.0,12.5719,12.5975,12.5634,12.5975,49000.0
2013-11-15 11:50:00,14.8,14.8,14.78,14.8,52500.0,12.5975,12.5975,12.5805,12.5975,52500.0
2013-11-15 12:00:00,14.8,14.81,14.78,14.81,151500.0,12.5975,12.606,12.5805,12.606,151500.0
2013-11-15 12:10:00,14.81,14.81,14.78,14.79,25500.0,12.606,12.606,12.5805,12.589,25500.0
2013-11-15 12:20:00,14.78,14.78,14.76,14.76,35000.0,12.5805,12.5805,12.5634,12.5634,35000.0
2013-11-15 12:30:00,14.75,14.76,14.75,14.76,42500.0,12.5549,12.5634,12.5549,12.5634,42500.0
2013-11-15 12:40:00,14.76,14.77,14.74,14.74,41500.0,12.5634,12.5719,12.5464,12.5464,41500.0
2013-11-15 12:50:00,14.73,14.77,14.73,14.75,42500.0,12.5379,12.5719,12.5379,12.5549,42500.0
2013-11-15 13:00:00,14.75,14.76,14.75,14.75,25000.0,12.5549,12.5634,12.5549,12.5549,25000.0
2013-11-15 13:10:00,14.74,14.74,14.72,14.73,39500.0,12.5464,12.5464,12.5294,12.5379,39500.0
2013-11-15 13:20:00,14.73,14.76,14.73,14.76,30000.0,12.5379,12.5634,12.5379,12.5634,30000.0
2013-11-15 13:30:00,14.76,14.77,14.74,14.77,42500.0,12.5634,12.5719,12.5464,12.5719,42500.0
2013-11-15 13:40:00,14.77,14.77,14.73,14.73,34500.0,12.5719,12.5719,12.5379,12.5379,34500.0
2013-11-15 13:50:00,14.74,14.76,14.73,14.73,26000.0,12.5464,12.5634,12.5379,12.5379,26000.0
2013-11-15 14:00:00,14.73,14.77,14.73,14.76,33000.0,12.5379,12.5719,12.5379,12.5634,33000.0
2013-11-15 14:10:00,14.75,14.75,14.74,14.74,20500.0,12.5549,12.5549,12.5464,12.5464,20500.0
2013-11-15 14:20:00,14.74,14.74,14.74,14.74,63000.0,12.5464,12.5464,12.5464,12.5464,63000.0
2013-11-15 14:30:00,14.73,14.75,14.73,14.74,36000.0,12.5379,12.5549,12.5379,12.5464,36000.0
2013-11-15 14:40:00,14.74,14.74,14.74,14.74,32500.0,12.5464,12.5464,12.5464,12.5464,32500.0
2013-11-15 14:50:00,14.75,14.76,14.74,14.76,44000.0,12.5549,12.5634,12.5464,12.5634,44000.0
2013-11-15 15:00:00,14.76,14.77,14.76,14.77,43500.0,12.5634,12.5719,12.5634,12.5719,43500.0
2013-11-15 15:10:00,14.78,14.79,14.77,14.79,74500.0,12.5805,12.589,12.5719,12.589,74500.0
2013-11-15 15:20:00,14.79,14.8,14.79,14.8,58000.0,12.589,12.5975,12.589,12.5975,58000.0
2013-11-15 15:30:00,14.8,14.8,14.79,14.79,84500.0,12.5975,12.5975,12.589,12.589,84500.0
2013-11-15 15:40:00,14.79,14.8,14.79,14.79,83500.0,12.589,12.5975,12.589,12.589,83500.0
2013-11-15 15:50:00,14.79,14.82,14.79,14.82,205500.0,12.589,12.6145,12.589,12.6145,205500.0
2013-11-18 09:30:00,14.87,14.92,14.87,14.92,88000.0,12.6571,12.6996,12.6571,12.6996,88000.0
2013-11-18 09:40:00,14.9,14.9,14.81,14.81,50000.0,12.6826,12.6826,12.606,12.606,50000.0
2013-11-18 09:50:00,14.81,14.86,14.77,14.77,36500.0,12.606,12.6486,12.5719,12.5719,36500.0
2013-11-18 10:00:00,14.76,14.78,14.72,14.76,129000.0,12.5634,12.5805,12.5294,12.5634,129000.0
2013-11-18 10:10:00,14.76,14.83,14.76,14.82,49500.0,12.5634,12.623,12.5634,12.6145,49500.0
2013-11-18 10:20:00,14.84,14.86,14.81,14.82,60000.0,12.6315,12.6486,12.606,12.6145,60000.0
2013-11-18 10:30:00,14.81,14.81,14.76,14.78,41500.0,12.606,12.606,12.5634,12.5805,41500.0
2013-11-18 10:40:00,14.78,14.79,14.76,14.77,87500.0,12.5805,12.589,12.5634,12.5719,87500.0
2013-11-18 10:50:00,14.75,14.79,14.74,14.76,200500.0,12.5549,12.589,12.5464,12.5634,200500.0
2013-11-18 11:00:00,14.78,14.81,14.77,14.8,103500.0,12.5805,12.606,12.5719,12.5975,103500.0
2013-11-18 11:10:00,14.81,14.81,14.78,14.78,74500.0,12.606,12.606,12.5805,12.5805,74500.0
2013-11-18 11:20:00,14.78,14.8,14.77,14.77,26500.0,12.5805,12.5975,12.5719,12.5719,26500.0
2013-11-18 11:30:00,14.79,14.8,14.77,14.78,24500.0,12.589,12.5975,12.5719,12.5805,24500.0
2013-11-18 11:40:00,14.78,14.78,14.75,14.76,98500.0,12.5805,12.5805,12.5549,12.5634,98500.0
2013-11-18 11:50:00,14.75,14.75,14.74,14.74,5000.0,12.5549,12.5549,12.5464,12.5464,5000.0
2013-11-18 12:00:00,14.74,14.75,14.74,14.74,23500.0,12.5464,12.5549,12.5464,12.5464,23500.0
2013-11-18 12:10:00,14.74,14.75,14.73,14.74,13500.0,12.5464,12.5549,12.5379,12.5464,13500.0
2013-11-18 12:20:00,14.75,14.75,14.73,14.74,16000.0,12.5549,12.5549,12.5379,12.5464,16000.0
2013-11-18 12:30:00,14.74,14.74,14.7,14.71,45000.0,12.5464,12.5464,12.5124,12.5209,45000.0
2013-11-18 12:40:00,14.7,14.7,14.68,14.68,29500.0,12.5124,12.5124,12.4953,12.4953,29500.0
2013-11-18 12:50:00,14.69,14.7,14.68,14.68,10500.0,12.5039,12.5124,12.4953,12.4953,10500.0
2013-11-18 13:00:00,14.68,14.7,14.68,14.69,24000.0,12.4953,12.5124,12.4953,12.5039,24000.0
2013-11-18 13:10:00,14.69,14.7,14.69,14.69,56500.0,12.5039,12.5124,12.5039,12.5039,56500.0
2013-11-18 13:20:00,14.69,14.7,14.68,14.68,46500.0,12.5039,12.5124,12.4953,12.4953,46500.0
2013-11-18 13:30:00,14.69,14.7,14.68,14.7,45500.0,12.5039,12.5124,12.4953,12.5124,45500.0
2013-11-18 13:40:00,14.7,14.71,14.68,14.7,17000.0,12.5124,12.5209,12.4953,12.5124,17000.0
2013-11-18 13:50:00,14.69,14.7,14.69,14.69,24000.0,12.5039,12.5124,12.5039,12.5039,24000.0
2013-11-18 14:00:00,14.69,14.69,14.67,14.67,22500.0,12.5039,12.5039,12.4868,12.4868,22500.0
2013-11-18 14:10:00,14.67,14.7,14.67,14.7,24000.0,12.4868,12.5124,12.4868,12.5124,24000.0
2013-11-18 14:20:00,14.71,14.72,14.69,14.69,22000.0,12.5209,12.5294,12.5039,12.5039,22000.0
2013-11-18 14:30:00,14.7,14.7,14.68,14.68,18500.0,12.5124,12.5124,12.4953,12.4953,18500.0
2013-11-18 14:40:00,14.68,14.68,14.66,14.66,18000.0,12.4953,12.4953,12.4783,12.4783,18000.0
2013-11-18 14:50:00,14.66,14.67,14.65,14.66,40000.0,12.4783,12.4868,12.4698,12.4783,40000.0
2013-11-18 15:00:00,14.66,14.66,14.62,14.62,60500.0,12.4783,12.4783,12.4443,12.4443,60500.0
2013-11-18 15:10:00,14.62,14.62,14.57,14.61,139000.0,12.4443,12.4443,12.4017,12.4358,139000.0
2013-11-18 15:20:00,14.61,14.61,14.55,14.58,118000.0,12.4358,12.4358,12.3847,12.4102,118000.0
2013-11-18 15:30:00,14.58,14.58,14.55,14.57,158500.0,12.4102,12.4102,12.3847,12.4017,158500.0
2013-11-18 15:40:00,14.57,14.59,14.56,14.56,195500.0,12.4017,12.4187,12.3932,12.3932,195500.0
2013-11-18 15:50:00,14.56,14.6,14.55,14.6,365500.0,12.3932,12.4272,12.3847,12.4272,365500.0
2013-11-19 09:30:00,14.62,14.71,14.55,14.6,99500.0,12.4443,12.5209,12.3847,12.4272,99500.0
2013-11-19 09:40:00,14.6,14.62,14.51,14.54,88000.0,12.4272,12.4443,12.3506,12.3762,88000.0
2013-11-19 09:50:00,14.54,14.61,14.54,14.56,165500.0,12.3762,12.4358,12.3762,12.3932,165500.0
2013-11-19 10:00:00,14.57,14.62,14.56,14.59,108500.0,12.4017,12.4443,12.3932,12.4187,108500.0
2013-11-19 10:10:00,14.59,14.6,14.52,14.52,111500.0,12.4187,12.4272,12.3592,12.3592,111500.0
2013-11-19 10:20:00,14.52,14.53,14.45,14.47,119000.0,12.3592,12.3677,12.2996,12.3166,119000.0
2013-11-19 10:30:00,14.46,14.51,14.45,14.49,70000.0,12.3081,12.3506,12.2996,12.3336,70000.0
2013-11-19 10:40:00,14.5,14.52,14.48,14.48,258500.0,12.3421,12.3592,12.3251,12.3251,258500.0
2013-11-19 10:50:00,14.49,14.51,14.48,14.5,32500.0,12.3336,12.3506,12.3251,12.3421,32500.0
2013-11-19 11:00:00,14.5,14.52,14.48,14.49,108000.0,12.3421,12.3592,12.3251,12.3336,108000.0
2013-11-19 11:10:00,14.48,14.48,14.44,14.44,134500.0,12.3251,12.3251,12.2911,12.2911,134500.0
2013-11-19 11:20:00,14.45,14.48,14.42,14.46,251000.0,12.2996,12.3251,12.274,12.3081,251000.0
2013-11-19 11:30:00,14.47,14.51,14.46,14.5,47500.0,12.3166,12.3506,12.3081,12.3421,47500.0
2013-11-19 11:40:00,14.5,14.51,14.48,14.51,28500.0,12.3421,12.3506,12.3251,12.3506,28500.0
2013-11-19 11:50:00,14.5,14.54,14.5,14.52,33000.0,12.3421,12.3762,12.3421,12.3592,33000.0
2013-11-19 12:00:00,14.52,14.55,14.51,14.53,16500.0,12.3592,12.3847,12.3506,12.3677,16500.0
2013-11-19 12:10:00,14.53,14.53,14.52,14.52,17500.0,12.3677,12.3677,12.3592,12.3592,17500.0
2013-11-19 12:20:00,14.53,14.56,14.52,14.53,112500.0,12.3677,12.3932,12.3592,12.3677,112500.0
2013-11-19 12:30:00,14.54,14.54,14.5,14.51,49500.0,12.3762,12.3762,12.3421,12.3506,49500.0
2013-11-19 12:40:00,14.5,14.53,14.5,14.53,10000.0,12.3421,12.3677,12.3421,12.3677,10000.0
2013-11-19 12:50:00,14.53,14.53,14.51,14.52,19500.0,12.3677,12.3677,12.3506,12.3592,19500.0
2013-11-19 13:00:00,14.51,14.51,14.49,14.5,26500.0,12.3506,12.3506,12.3336,12.3421,26500.0
2013-11-19 13:10:00,14.5,14.5,14.46,14.46,41500.0,12.3421,12.3421,12.3081,12.3081,41500.0
2013-11-19 13:20:00,14.47,14.47,14.42,14.43,63500.0,12.3166,12.3166,12.274,12.2825,63500.0
2013-11-19 13:30:00,14.43,14.44,14.42,14.42,55000.0,12.2825,12.2911,12.274,12.274,55000.0
2013-11-19 13:40:00,14.43,14.46,14.43,14.44,24500.0,12.2825,12.3081,12.2825,12.2911,24500.0
2013-11-19 13:50:00,14.43,14.45,14.42,14.42,45000.0,12.2825,12.2996,12.274,12.274,45000.0
2013-11-19 14:00:00,14.43,14.45,14.42,14.42,35000.0,12.2825,12.2996,12.274,12.274,35000.0
2013-11-19 14:10:00,14.41,14.46,14.4,14.45,77500.0,12.2655,12.3081,12.257,12.2996,77500.0
2013-11-19 14:20:00,14.45,14.45,14.39,14.4,113500.0,12.2996,12.2996,12.2485,12.257,113500.0
2013-11-19 14:30:00,14.4,14.42,14.4,14.41,98500.0,12.257,12.274,12.257,12.2655,98500.0
2013-11-19 14:40:00,14.42,14.43,14.39,14.4,133000.0,12.274,12.2825,12.2485,12.257,133000.0
2013-11-19 14:50:00,14.4,14.4,14.38,14.38,65000.0,12.257,12.257,12.24,12.24,65000.0
2013-11-19 15:00:00,14.38,14.41,14.38,14.4,110000.0,12.24,12.2655,12.24,12.257,110000.0
2013-11-19 15:10:00,14.39,14.41,14.38,14.38,121500.0,12.2485,12.2655,12.24,12.24,121500.0
2013-11-19 15:20:00,14.38,14.38,14.37,14.37,120000.0,12.24,12.24,12.2315,12.2315,120000.0
2013-11-19 15:30:00,14.38,14.38,14.34,14.34,148500.0,12.24,12.24,12.2059,12.2059,148500.0
2013-11-19 15:40:00,14.34,14.35,14.3,14.3,287500.0,12.2059,12.2145,12.1719,12.1719,287500.0
2013-11-19 15:50:00,14.3,14.31,14.3,14.3,423000.0,12.1719,12.1804,12.1719,12.1719,423000.0
2013-11-20 09:30:00,14.34,14.46,14.27,14.28,121000.0,12.2059,12.3081,12.1464,12.1549,121000.0
2013-11-20 09:40:00,14.3,14.36,14.29,14.33,51000.0,12.1719,12.223,12.1634,12.1974,51000.0
2013-11-20 09:50:00,14.34,14.36,14.27,14.31,67000.0,12.2059,12.223,12.1464,12.1804,67000.0
2013-11-20 10:00:00,14.29,14.32,14.26,14.3,57000.0,12.1634,12.1889,12.1378,12.1719,57000.0
2013-11-20 10:10:00,14.31,14.32,14.25,14.27,301500.0,12.1804,12.1889,12.1293,12.1464,301500.0
2013-11-20 10:20:00,14.27,14.32,14.27,14.27,84000.0,12.1464,12.1889,12.1464,12.1464,84000.0
2013-11-20 10:30:00,14.28,14.3,14.25,14.25,51500.0,12.1549,12.1719,12.1293,12.1293,51500.0
2013-11-20 10:40:00,14.26,14.3,14.26,14.27,78500.0,12.1378,12.1719,12.1378,12.1464,78500.0
2013-11-20 10:50:00,14.27,14.28,14.24,14.26,97500.0,12.1464,12.1549,12.1208,12.1378,97500.0
2013-11-20 11:00:00,14.26,14.3,14.25,14.3,62500.0,12.1378,12.1719,12.1293,12.1719,62500.0
2013-11-20 11:10:00,14.3,14.3,14.28,14.29,51500.0,12.1719,12.1719,12.1549,12.1634,51500.0
2013-11-20 11:20:00,14.29,14.3,14.29,14.29,72500.0,12.1634,12.1719,12.1634,12.1634,72500.0
2013-11-20 11:30:00,14.29,14.33,14.29,14.31,51500.0,12.1634,12.1974,12.1634,12.1804,51500.0
2013-11-20 11:40:00,14.3,14.32,14.28,14.29,140500.0,12.1719,12.1889,12.1549,12.1634,140500.0
2013-11-20 11:50:00,14.29,14.33,14.29,14.32,12500.0,12.1634,12.1974,12.1634,12.1889,12500.0
2013-11-20 12:00:00,14.31,14.35,14.31,14.32,118500.0,12.1804,12.2145,12.1804,12.1889,118500.0
2013-11-20 12:10:00,14.32,14.32,14.3,14.31,45500.0,12.1889,12.1889,12.1719,12.1804,45500.0
2013-11-20 12:20:00,14.31,14.32,14.3,14.3,22000.0,12.1804,12.1889,12.1719,12.1719,22000.0
2013-11-20 12:30:00,14.3,14.33,14.3,14.32,18500.0,12.1719,12.1974,12.1719,12.1889,18500.0
2013-11-20 12:40:00,14.31,14.31,14.3,14.31,17500.0,12.1804,12.1804,12.1719,12.1804,17500.0
2013-11-20 12:50:00,14.3,14.31,14.28,14.29,30000.0,12.1719,12.1804,12.1549,12.1634,30000.0
2013-11-20 13:00:00,14.29,14.32,14.29,14.29,49000.0,12.1634,12.1889,12.1634,12.1634,49000.0
2013-11-20 13:10:00,14.3,14.31,14.28,14.29,35500.0,12.1719,12.1804,12.1549,12.1634,35500.0
2013-11-20 13:20:00,14.29,14.29,14.27,14.28,46000.0,12.1634,12.1634,12.1464,12.1549,46000.0
2013-11-20 13:30:00,14.28,14.29,14.28,14.29,14500.0,12.1549,12.1634,12.1549,12.1634,14500.0
2013-11-20 13:40:00,14.29,14.29,14.28,14.28,31500.0,12.1634,12.1634,12.1549,12.1549,31500.0
2013-11-20 13:50:00,14.28,14.28,14.27,14.27,23000.0,12.1549,12.1549,12.1464,12.1464,23000.0
2013-11-20 14:00:00,14.27,14.27,14.23,14.24,94000.0,12.1464,12.1464,12.1123,12.1208,94000.0
2013-11-20 14:10:00,14.24,14.25,14.2,14.25,52500.0,12.1208,12.1293,12.0868,12.1293,52500.0
2013-11-20 14:20:00,14.25,14.3,14.25,14.28,67000.0,12.1293,12.1719,12.1293,12.1549,67000.0
2013-11-20 14:30:00,14.28,14.28,14.24,14.25,19000.0,12.1549,12.1549,12.1208,12.1293,19000.0
2013-11-20 14:40:00,14.24,14.24,14.21,14.24,45500.0,12.1208,12.1208,12.0953,12.1208,45500.0
2013-11-20 14:50:00,14.24,14.24,14.22,14.23,21500.0,12.1208,12.1208,12.1038,12.1123,21500.0
2013-11-20 15:00:00,14.24,14.25,14.19,14.2,73500.0,12.1208,12.1293,12.0783,12.0868,73500.0
2013-11-20 15:10:00,14.2,14.23,14.19,14.21,61500.0,12.0868,12.1123,12.0783,12.0953,61500.0
2013-11-20 15:20:00,14.21,14.24,14.21,14.24,44000.0,12.0953,12.1208,12.0953,12.1208,44000.0
2013-11-20 15:30:00,14.24,14.24,14.2,14.23,73000.0,12.1208,12.1208,12.0868,12.1123,73000.0
2013-11-20 15:40:00,14.23,14.24,14.23,14.24,55000.0,12.1123,12.1208,12.1123,12.1208,55000.0
2013-11-20 15:50:00,14.24,14.26,14.23,14.26,202000.0,12.1208,12.1378,12.1123,12.1378,202000.0
2013-11-21 09:30:00,14.33,14.38,14.26,14.26,70000.0,12.1974,12.24,12.1378,12.1378,70000.0
2013-11-21 09:40:00,14.26,14.29,14.24,14.28,44000.0,12.1378,12.1634,12.1208,12.1549,44000.0
2013-11-21 09:50:00,14.29,14.36,14.27,14.33,160500.0,12.1634,12.223,12.1464,12.1974,160500.0
2013-11-21 10:00:00,14.34,14.4,14.32,14.36,164500.0,12.2059,12.257,12.1889,12.223,164500.0
2013-11-21 10:10:00,14.37,14.42,14.37,14.41,31500.0,12.2315,12.274,12.2315,12.2655,31500.0
2013-11-21 10:20:00,14.42,14.45,14.42,14.44,45000.0,12.274,12.2996,12.274,12.2911,45000.0
2013-11-21 10:30:00,14.44,14.49,14.44,14.47,65000.0,12.2911,12.3336,12.2911,12.3166,65000.0
2013-11-21 10:40:00,14.48,14.49,14.45,14.47,30000.0,12.3251,12.3336,12.2996,12.3166,30000.0
2013-11-21 10:50:00,14.47,14.5,14.45,14.5,161000.0,12.3166,12.3421,12.2996,12.3421,161000.0
2013-11-21 11:00:00,14.48,14.51,14.48,14.5,36500.0,12.3251,12.3506,12.3251,12.3421,36500.0
2013-11-21 11:10:00,14.5,14.51,14.49,14.49,55000.0,12.3421,12.3506,12.3336,12.3336,55000.0
2013-11-21 11:20:00,14.49,14.51,14.48,14.5,48000.0,12.3336,12.3506,12.3251,12.3421,48000.0
2013-11-21 11:30:00,14.51,14.52,14.47,14.47,17500.0,12.3506,12.3592,12.3166,12.3166,17500.0
2013-11-21 11:40:00,14.47,14.47,14.44,14.45,45000.0,12.3166,12.3166,12.2911,12.2996,45000.0
2013-11-21 11:50:00,14.45,14.46,14.44,14.46,14000.0,12.2996,12.3081,12.2911,12.3081,14000.0
2013-11-21 12:00:00,14.46,14.47,14.45,14.46,23500.0,12.3081,12.3166,12.2996,12.3081,23500.0
2013-11-21 12:10:00,14.47,14.48,14.46,14.47,46500.0,12.3166,12.3251,12.3081,12.3166,46500.0
2013-11-21 12:20:00,14.48,14.5,14.48,14.5,17000.0,12.3251,12.3421,12.3251,12.3421,17000.0
2013-11-21 12:30:00,14.49,14.51,14.49,14.51,55000.0,12.3336,12.3506,12.3336,12.3506,55000.0
2013-11-21 12:40:00,14.51,14.52,14.49,14.5,98000.0,12.3506,12.3592,12.3336,12.3421,98000.0
2013-11-21 12:50:00,14.5,14.5,14.47,14.49,16500.0,12.3421,12.3421,12.3166,12.3336,16500.0
2013-11-21 13:00:00,14.48,14.49,14.47,14.47,13500.0,12.3251,12.3336,12.3166,12.3166,13500.0
2013-11-21 13:10:00,14.47,14.48,14.47,14.48,17500.0,12.3166,12.3251,12.3166,12.3251,17500.0
2013-11-21 13:20:00,14.48,14.48,14.46,14.46,13000.0,12.3251,12.3251,12.3081,12.3081,13000.0
2013-11-21 13:30:00,14.46,14.48,14.45,14.48,19500.0,12.3081,12.3251,12.2996,12.3251,19500.0
2013-11-21 13:40:00,14.48,14.51,14.48,14.51,34500.0,12.3251,12.3506,12.3251,12.3506,34500.0
2013-11-21 13:50:00,14.51,14.52,14.5,14.52,44500.0,12.3506,12.3592,12.3421,12.3592,44500.0
2013-11-21 14:00:00,14.51,14.51,14.49,14.5,35000.0,12.3506,12.3506,12.3336,12.3421,35000.0
2013-11-21 14:10:00,14.5,14.5,14.48,14.48,20000.0,12.3421,12.3421,12.3251,12.3251,20000.0
2013-11-21 14:20:00,14.49,14.5,14.48,14.48,20500.0,12.3336,12.3421,12.3251,12.3251,20500.0
2013-11-21 14:30:00,14.48,14.48,14.46,14.46,32500.0,12.3251,12.3251,12.3081,12.3081,32500.0
2013-11-21 14:40:00,14.46,14.49,14.46,14.47,27500.0,12.3081,12.3336,12.3081,12.3166,27500.0
2013-11-21 14:50:00,14.47,14.49,14.47,14.47,38500.0,12.3166,12.3336,12.3166,12.3166,38500.0
2013-11-21 15:00:00,14.47,14.48,14.47,14.48,62000.0,12.3166,12.3251,12.3166,12.3251,62000.0
2013-11-21 15:10:00,14.48,14.49,14.47,14.49,48500.0,12.3251,12.3336,12.3166,12.3336,48500.0
2013-11-21 15:20:00,14.48,14.49,14.48,14.49,43000.0,12.3251,12.3336,12.3251,12.3336,43000.0
2013-11-21 15:30:00,14.48,14.49,14.47,14.47,56000.0,12.3251,12.3336,12.3166,12.3166,56000.0
2013-11-21 15:40:00,14.47,14.48,14.47,14.48,73500.0,12.3166,12.3251,12.3166,12.3251,73500.0
2013-11-21 15:50:00,14.47,14.53,14.47,14.52,480500.0,12.3166,12.3677,12.3166,12.3592,480500.0
2013-11-22 09:30:00,14.44,14.56,14.44,14.47,90500.0,12.2911,12.3932,12.2911,12.3166,90500.0
2013-11-22 09:40:00,14.45,14.6,14.45,14.6,537500.0,12.2996,12.4272,12.2996,12.4272,537500.0
2013-11-22 09:50:00,14.59,14.62,14.56,14.57,32000.0,12.4187,12.4443,12.3932,12.4017,32000.0
2013-11-22 10:00:00,14.57,14.58,14.52,14.54,47500.0,12.4017,12.4102,12.3592,12.3762,47500.0
2013-11-22 10:10:00,14.54,14.58,14.54,14.58,39500.0,12.3762,12.4102,12.3762,12.4102,39500.0
2013-11-22 10:20:00,14.58,14.58,14.55,14.56,36000.0,12.4102,12.4102,12.3847,12.3932,36000.0
2013-11-22 10:30:00,14.57,14.61,14.56,14.6,40000.0,12.4017,12.4358,12.3932,12.4272,40000.0
2013-11-22 10:40:00,14.61,14.62,14.6,14.62,38500.0,12.4358,12.4443,12.4272,12.4443,38500.0
2013-11-22 10:50:00,14.61,14.63,14.6,14.63,31000.0,12.4358,12.4528,12.4272,12.4528,31000.0
2013-11-22 11:00:00,14.63,14.64,14.59,14.59,42500.0,12.4528,12.4613,12.4187,12.4187,42500.0
2013-11-22 11:10:00,14.59,14.59,14.55,14.57,30500.0,12.4187,12.4187,12.3847,12.4017,30500.0
2013-11-22 11:20:00,14.57,14.57,14.55,14.55,30000.0,12.4017,12.4017,12.3847,12.3847,30000.0
2013-11-22 11:30:00,14.55,14.57,14.54,14.54,62000.0,12.3847,12.4017,12.3762,12.3762,62000.0
2013-11-22 11:40:00,14.55,14.57,14.54,14.57,26000.0,12.3847,12.4017,12.3762,12.4017,26000.0
2013-11-22 11:50:00,14.57,14.6,14.57,14.6,30500.0,12.4017,12.4272,12.4017,12.4272,30500.0
2013-11-22 12:00:00,14.6,14.6,14.54,14.55,20000.0,12.4272,12.4272,12.3762,12.3847,20000.0
2013-11-22 12:10:00,14.56,14.57,14.55,14.56,20000.0,12.3932,12.4017,12.3847,12.3932,20000.0
2013-11-22 12:20:00,14.57,14.58,14.56,14.56,17500.0,12.4017,12.4102,12.3932,12.3932,17500.0
2013-11-22 12:30:00,14.56,14.56,14.55,14.55,5500.0,12.3932,12.3932,12.3847,12.3847,5500.0
2013-11-22 12:40:00,14.55,14.56,14.55,14.56,16500.0,12.3847,12.3932,12.3847,12.3932,16500.0
2013-11-22 12:50:00,14.56,14.57,14.55,14.55,36500.0,12.3932,12.4017,12.3847,12.3847,36500.0
2013-11-22 13:00:00,14.55,14.56,14.54,14.55,54000.0,12.3847,12.3932,12.3762,12.3847,54000.0
2013-11-22 13:10:00,14.55,14.56,14.55,14.56,8000.0,12.3847,12.3932,12.3847,12.3932,8000.0
2013-11-22 13:20:00,14.55,14.56,14.55,14.56,39500.0,12.3847,12.3932,12.3847,12.3932,39500.0
2013-11-22 13:30:00,14.56,14.56,14.53,14.54,29000.0,12.3932,12.3932,12.3677,12.3762,29000.0
2013-11-22 13:40:00,14.53,14.54,14.53,14.54,13500.0,12.3677,12.3762,12.3677,12.3762,13500.0
2013-11-22 13:50:00,14.53,14.54,14.53,14.53,27500.0,12.3677,12.3762,12.3677,12.3677,27500.0
2013-11-22 14:00:00,14.53,14.53,14.51,14.51,17000.0,12.3677,12.3677,12.3506,12.3506,17000.0
2013-11-22 14:10:00,14.53,14.54,14.52,14.53,31500.0,12.3677,12.3762,12.3592,12.3677,31500.0
2013-11-22 14:20:00,14.53,14.56,14.53,14.56,38000.0,12.3677,12.3932,12.3677,12.3932,38000.0
2013-11-22 14:30:00,14.56,14.58,14.56,14.58,50500.0,12.3932,12.4102,12.3932,12.4102,50500.0
2013-11-22 14:40:00,14.57,14.59,14.57,14.59,24500.0,12.4017,12.4187,12.4017,12.4187,24500.0
2013-11-22 14:50:00,14.59,14.59,14.58,14.58,49000.0,12.4187,12.4187,12.4102,12.4102,49000.0
2013-11-22 15:00:00,14.59,14.6,14.58,14.6,36500.0,12.4187,12.4272,12.4102,12.4272,36500.0
2013-11-22 15:10:00,14.6,14.6,14.58,14.59,65500.0,12.4272,12.4272,12.4102,12.4187,65500.0
2013-11-22 15:20:00,14.59,14.6,14.59,14.59,70000.0,12.4187,12.4272,12.4187,12.4187,70000.0
2013-11-22 15:30:00,14.59,14.62,14.59,14.62,62000.0,12.4187,12.4443,12.4187,12.4443,62000.0
2013-11-22 15:40:00,14.62,14.65,14.62,14.65,156000.0,12.4443,12.4698,12.4443,12.4698,156000.0
2013-11-22 15:50:00,14.65,14.65,14.63,14.64,372500.0,12.4698,12.4698,12.4528,12.4613,372500.0
2013-11-25 09:30:00,14.72,14.79,14.68,14.74,94500.0,12.5294,12.589,12.4953,12.5464,94500.0
2013-11-25 09:40:00,14.72,14.72,14.63,14.63,136500.0,12.5294,12.5294,12.4528,12.4528,136500.0
2013-11-25 09:50:00,14.63,14.7,14.63,14.69,47500.0,12.4528,12.5124,12.4528,12.5039,47500.0
2013-11-25 10:00:00,14.67,14.67,14.62,14.64,62000.0,12.4868,12.4868,12.4443,12.4613,62000.0
2013-11-25 10:10:00,14.64,14.66,14.64,14.64,90500.0,12.4613,12.4783,12.4613,12.4613,90500.0
2013-11-25 10:20:00,14.64,14.66,14.63,14.65,271500.0,12.4613,12.4783,12.4528,12.4698,271500.0
2013-11-25 10:30:00,14.65,14.66,14.64,14.66,116500.0,12.4698,12.4783,12.4613,12.4783,116500.0
2013-11-25 10:40:00,14.66,14.72,14.66,14.7,55500.0,12.4783,12.5294,12.4783,12.5124,55500.0
2013-11-25 10:50:00,14.7,14.71,14.65,14.66,30500.0,12.5124,12.5209,12.4698,12.4783,30500.0
2013-11-25 11:00:00,14.66,14.69,14.66,14.66,36500.0,12.4783,12.5039,12.4783,12.4783,36500.0
2013-11-25 11:10:00,14.66,14.7,14.66,14.7,19500.0,12.4783,12.5124,12.4783,12.5124,19500.0
2013-11-25 11:20:00,14.7,14.72,14.69,14.71,161000.0,12.5124,12.5294,12.5039,12.5209,161000.0
2013-11-25 11:30:00,14.71,14.71,14.68,14.7,50500.0,12.5209,12.5209,12.4953,12.5124,50500.0
2013-11-25 11:40:00,14.7,14.7,14.68,14.68,20500.0,12.5124,12.5124,12.4953,12.4953,20500.0
2013-11-25 11:50:00,14.68,14.72,14.68,14.7,31500.0,12.4953,12.5294,12.4953,12.5124,31500.0
2013-11-25 12:00:00,14.7,14.71,14.68,14.69,108000.0,12.5124,12.5209,12.4953,12.5039,108000.0
2013-11-25 12:10:00,14.68,14.68,14.66,14.67,51000.0,12.4953,12.4953,12.4783,12.4868,51000.0
2013-11-25 12:20:00,14.67,14.69,14.67,14.67,47500.0,12.4868,12.5039,12.4868,12.4868,47500.0
2013-11-25 12:30:00,14.67,14.67,14.65,14.66,42500.0,12.4868,12.4868,12.4698,12.4783,42500.0
2013-11-25 12:40:00,14.66,14.66,14.64,14.64,56500.0,12.4783,12.4783,12.4613,12.4613,56500.0
2013-11-25 12:50:00,14.64,14.65,14.64,14.64,26500.0,12.4613,12.4698,12.4613,12.4613,26500.0
2013-11-25 13:00:00,14.64,14.66,14.62,14.65,234000.0,12.4613,12.4783,12.4443,12.4698,234000.0
2013-11-25 13:10:00,14.66,14.66,14.65,14.66,20000.0,12.4783,12.4783,12.4698,12.4783,20000.0
2013-11-25 13:20:00,14.66,14.67,14.65,14.65,27000.0,12.4783,12.4868,12.4698,12.4698,27000.0
2013-11-25 13:30:00,14.65,14.66,14.65,14.66,26000.0,12.4698,12.4783,12.4698,12.4783,26000.0
2013-11-25 13:40:00,14.67,14.67,14.66,14.67,35000.0,12.4868,12.4868,12.4783,12.4868,35000.0
2013-11-25 13:50:00,14.67,14.68,14.65,14.65,22000.0,12.4868,12.4953,12.4698,12.4698,22000.0
2013-11-25 14:00:00,14.65,14.67,14.65,14.67,27500.0,12.4698,12.4868,12.4698,12.4868,27500.0
2013-11-25 14:10:00,14.67,14.68,14.67,14.67,29000.0,12.4868,12.4953,12.4868,12.4868,29000.0
2013-11-25 14:20:00,14.67,14.67,14.65,14.66,45500.0,12.4868,12.4868,12.4698,12.4783,45500.0
2013-11-25 14:30:00,14.66,14.68,14.66,14.68,33000.0,12.4783,12.4953,12.4783,12.4953,33000.0
2013-11-25 14:40:00,14.68,14.68,14.65,14.66,25000.0,12.4953,12.4953,12.4698,12.4783,25000.0
2013-11-25 14:50:00,14.66,14.67,14.66,14.66,39500.0,12.4783,12.4868,12.4783,12.4783,39500.0
2013-11-25 15:00:00,14.66,14.69,14.65,14.66,55000.0,12.4783,12.5039,12.4698,12.4783,55000.0
2013-11-25 15:10:00,14.66,14.67,14.64,14.65,62000.0,12.4783,12.4868,12.4613,12.4698,62000.0
2013-11-25 15:20:00,14.65,14.66,14.64,14.66,71000.0,12.4698,12.4783,12.4613,12.4783,71000.0
2013-11-25 15:30:00,14.66,14.66,14.64,14.65,65500.0,12.4783,12.4783,12.4613,12.4698,65500.0
2013-11-25 15:40:00,14.65,14.67,14.65,14.67,69000.0,12.4698,12.4868,12.4698,12.4868,69000.0
2013-11-25 15:50:00,14.67,14.71,14.67,14.71,259500.0,12.4868,12.5209,12.4868,12.5209,259500.0
2013-11-26 09:30:00,14.68,14.8,14.67,14.8,111000.0,12.4953,12.5975,12.4868,12.5975,111000.0
2013-11-26 09:40:00,14.76,14.8,14.72,14.75,46000.0,12.5634,12.5975,12.5294,12.5549,46000.0
2013-11-26 09:50:00,14.75,14.78,14.74,14.76,47500.0,12.5549,12.5805,12.5464,12.5634,47500.0
2013-11-26 10:00:00,14.77,14.8,14.76,14.8,86500.0,12.5719,12.5975,12.5634,12.5975,86500.0
2013-11-26 10:10:00,14.81,14.88,14.81,14.85,114500.0,12.606,12.6656,12.606,12.64,114500.0
2013-11-26 10:20:00,14.85,14.89,14.82,14.86,237500.0,12.64,12.6741,12.6145,12.6486,237500.0
2013-11-26 10:30:00,14.85,14.86,14.81,14.83,36500.0,12.64,12.6486,12.606,12.623,36500.0
2013-11-26 10:40:00,14.83,14.84,14.8,14.82,41500.0,12.623,12.6315,12.5975,12.6145,41500.0
2013-11-26 10:50:00,14.82,14.83,14.8,14.8,27000.0,12.6145,12.623,12.5975,12.5975,27000.0
2013-11-26 11:00:00,14.8,14.85,14.8,14.84,34000.0,12.5975,12.64,12.5975,12.6315,34000.0
2013-11-26 11:10:00,14.84,14.85,14.82,14.85,31500.0,12.6315,12.64,12.6145,12.64,31500.0
2013-11-26 11:20:00,14.85,14.85,14.8,14.8,32500.0,12.64,12.64,12.5975,12.5975,32500.0
2013-11-26 11:30:00,14.8,14.83,14.8,14.81,38000.0,12.5975,12.623,12.5975,12.606,38000.0
2013-11-26 11:40:00,14.81,14.82,14.8,14.82,27500.0,12.606,12.6145,12.5975,12.6145,27500.0
2013-11-26 11:50:00,14.82,14.82,14.81,14.81,29500.0,12.6145,12.6145,12.606,12.606,29500.0
2013-11-26 12:00:00,14.81,14.84,14.81,14.84,44000.0,12.606,12.6315,12.606,12.6315,44000.0
2013-11-26 12:10:00,14.84,14.87,14.83,14.87,88500.0,12.6315,12.6571,12.623,12.6571,88500.0
2013-11-26 12:20:00,14.87,14.88,14.87,14.88,41500.0,12.6571,12.6656,12.6571,12.6656,41500.0
2013-11-26 12:30:00,14.88,14.89,14.87,14.89,63500.0,12.6656,12.6741,12.6571,12.6741,63500.0
2013-11-26 12:40:00,14.89,14.89,14.87,14.88,39500.0,12.6741,12.6741,12.6571,12.6656,39500.0
2013-11-26 12:50:00,14.88,14.89,14.86,14.86,43000.0,12.6656,12.6741,12.6486,12.6486,43000.0
2013-11-26 13:00:00,14.86,14.86,14.84,14.84,36000.0,12.6486,12.6486,12.6315,12.6315,36000.0
2013-11-26 13:10:00,14.84,14.87,14.84,14.87,76000.0,12.6315,12.6571,12.6315,12.6571,76000.0
2013-11-26 13:20:00,14.87,14.88,14.86,14.86,35000.0,12.6571,12.6656,12.6486,12.6486,35000.0
2013-11-26 13:30:00,14.85,14.86,14.85,14.85,31500.0,12.64,12.6486,12.64,12.64,31500.0
2013-11-26 13:40:00,14.86,14.87,14.84,14.85,33500.0,12.6486,12.6571,12.6315,12.64,33500.0
2013-11-26 13:50:00,14.85,14.86,14.84,14.86,49000.0,12.64,12.6486,12.6315,12.6486,49000.0
2013-11-26 14:00:00,14.86,14.86,14.85,14.86,34000.0,12.6486,12.6486,12.64,12.6486,34000.0
2013-11-26 14:10:00,14.87,14.87,14.85,14.85,97000.0,12.6571,12.6571,12.64,12.64,97000.0
2013-11-26 14:20:00,14.86,14.87,14.84,14.86,83000.0,12.6486,12.6571,12.6315,12.6486,83000.0
2013-11-26 14:30:00,14.86,14.89,14.86,14.89,80500.0,12.6486,12.6741,12.6486,12.6741,80500.0
2013-11-26 14:40:00,14.89,14.89,14.88,14.89,38500.0,12.6741,12.6741,12.6656,12.6741,38500.0
2013-11-26 14:50:00,14.89,14.9,14.88,14.89,108000.0,12.6741,12.6826,12.6656,12.6741,108000.0
2013-11-26 15:00:00,14.89,14.89,14.87,14.88,56500.0,12.6741,12.6741,12.6571,12.6656,56500.0
2013-11-26 15:10:00,14.88,14.89,14.85,14.86,209000.0,12.6656,12.6741,12.64,12.6486,209000.0
2013-11-26 15:20:00,14.86,14.87,14.85,14.86,139000.0,12.6486,12.6571,12.64,12.6486,139000.0
2013-11-26 15:30:00,14.86,14.89,14.86,14.88,102500.0,12.6486,12.6741,12.6486,12.6656,102500.0
2013-11-26 15:40:00,14.88,14.89,14.86,14.86,153500.0,12.6656,12.6741,12.6486,12.6486,153500.0
2013-11-26 15:50:00,14.87,14.88,14.85,14.88,518500.0,12.6571,12.6656,12.64,12.6656,518500.0
2013-11-27 09:30:00,14.85,14.86,14.73,14.76,73500.0,12.64,12.6486,12.5379,12.5634,73500.0
2013-11-27 09:40:00,14.77,14.82,14.77,14.81,133000.0,12.5719,12.6145,12.5719,12.606,133000.0
2013-11-27 09:50:00,14.81,14.82,14.78,14.78,169000.0,12.606,12.6145,12.5805,12.5805,169000.0
2013-11-27 10:00:00,14.78,14.84,14.78,14.8,23500.0,12.5805,12.6315,12.5805,12.5975,23500.0
2013-11-27 10:10:00,14.8,14.82,14.79,14.81,74000.0,12.5975,12.6145,12.589,12.606,74000.0
2013-11-27 10:20:00,14.81,14.83,14.8,14.83,53500.0,12.606,12.623,12.5975,12.623,53500.0
2013-11-27 10:30:00,14.82,14.83,14.82,14.82,26500.0,12.6145,12.623,12.6145,12.6145,26500.0
2013-11-27 10:40:00,14.83,14.83,14.81,14.82,51500.0,12.623,12.623,12.606,12.6145,51500.0
2013-11-27 10:50:00,14.82,14.83,14.76,14.76,63500.0,12.6145,12.623,12.5634,12.5634,63500.0
2013-11-27 11:00:00,14.77,14.78,14.77,14.77,20000.0,12.5719,12.5805,12.5719,12.5719,20000.0
2013-11-27 11:10:00,14.77,14.79,14.77,14.79,31500.0,12.5719,12.589,12.5719,12.589,31500.0
2013-11-27 11:20:00,14.78,14.8,14.77,14.8,38500.0,12.5805,12.5975,12.5719,12.5975,38500.0
2013-11-27 11:30:00,14.8,14.83,14.8,14.82,12500.0,12.5975,12.623,12.5975,12.6145,12500.0
2013-11-27 11:40:00,14.82,14.82,14.8,14.81,29000.0,12.6145,12.6145,12.5975,12.606,29000.0
2013-11-27 11:50:00,14.81,14.81,14.78,14.8,39500.0,12.606,12.606,12.5805,12.5975,39500.0
2013-11-27 12:00:00,14.79,14.79,14.75,14.75,49500.0,12.589,12.589,12.5549,12.5549,49500.0
2013-11-27 12:10:00,14.75,14.76,14.74,14.76,24000.0,12.5549,12.5634,12.5464,12.5634,24000.0
2013-11-27 12:20:00,14.75,14.76,14.74,14.75,20500.0,12.5549,12.5634,12.5464,12.5549,20500.0
2013-11-27 12:30:00,14.75,14.75,14.75,14.75,34000.0,12.5549,12.5549,12.5549,12.5549,34000.0
2013-11-27 12:40:00,14.75,14.77,14.75,14.75,30000.0,12.5549,12.5719,12.5549,12.5549,30000.0
2013-11-27 12:50:00,14.75,14.75,14.73,14.73,22000.0,12.5549,12.5549,12.5379,12.5379,22000.0
2013-11-27 13:00:00,14.73,14.74,14.72,14.73,21000.0,12.5379,12.5464,12.5294,12.5379,21000.0
2013-11-27 13:10:00,14.73,14.74,14.73,14.73,23500.0,12.5379,12.5464,12.5379,12.5379,23500.0
2013-11-27 13:20:00,14.73,14.73,14.73,14.73,14500.0,12.5379,12.5379,12.5379,12.5379,14500.0
2013-11-27 13:30:00,14.73,14.74,14.71,14.71,25500.0,12.5379,12.5464,12.5209,12.5209,25500.0
2013-11-27 13:40:00,14.72,14.73,14.72,14.72,16500.0,12.5294,12.5379,12.5294,12.5294,16500.0
2013-11-27 13:50:00,14.72,14.73,14.72,14.73,25500.0,12.5294,12.5379,12.5294,12.5379,25500.0
2013-11-27 14:00:00,14.73,14.74,14.73,14.74,19000.0,12.5379,12.5464,12.5379,12.5464,19000.0
2013-11-27 14:10:00,14.74,14.75,14.73,14.73,30000.0,12.5464,12.5549,12.5379,12.5379,30000.0
2013-11-27 14:20:00,14.73,14.75,14.73,14.75,21000.0,12.5379,12.5549,12.5379,12.5549,21000.0
2013-11-27 14:30:00,14.75,14.78,14.75,14.78,38000.0,12.5549,12.5805,12.5549,12.5805,38000.0
2013-11-27 14:40:00,14.78,14.79,14.77,14.78,38000.0,12.5805,12.589,12.5719,12.5805,38000.0
2013-11-27 14:50:00,14.79,14.79,14.76,14.78,131000.0,12.589,12.589,12.5634,12.5805,131000.0
2013-11-27 15:00:00,14.77,14.79,14.77,14.79,33000.0,12.5719,12.589,12.5719,12.589,33000.0
2013-11-27 15:10:00,14.79,14.79,14.78,14.78,42500.0,12.589,12.589,12.5805,12.5805,42500.0
2013-11-27 15:20:00,14.78,14.8,14.78,14.79,40000.0,12.5805,12.5975,12.5805,12.589,40000.0
2013-11-27 15:30:00,14.79,14.8,14.79,14.8,39000.0,12.589,12.5975,12.589,12.5975,39000.0
2013-11-27 15:40:00,14.79,14.81,14.79,14.81,53000.0,12.589,12.606,12.589,12.606,53000.0
2013-11-27 15:50:00,14.81,14.82,14.81,14.81,130000.0,12.606,12.6145,12.606,12.606,130000.0
2013-11-29 09:30:00,14.87,14.91,14.8,14.87,65500.0,12.6571,12.6911,12.5975,12.6571,65500.0
2013-11-29 09:40:00,14.87,14.91,14.82,14.85,59500.0,12.6571,12.6911,12.6145,12.64,59500.0
2013-11-29 09:50:00,14.86,14.87,14.81,14.83,63500.0,12.6486,12.6571,12.606,12.623,63500.0
2013-11-29 10:00:00,14.83,14.84,14.8,14.8,32000.0,12.623,12.6315,12.5975,12.5975,32000.0
2013-11-29 10:10:00,14.79,14.81,14.78,14.81,20500.0,12.589,12.606,12.5805,12.606,20500.0
2013-11-29 10:20:00,14.8,14.82,14.75,14.76,110500.0,12.5975,12.6145,12.5549,12.5634,110500.0
2013-11-29 10:30:00,14.76,14.79,14.75,14.78,269500.0,12.5634,12.589,12.5549,12.5805,269500.0
2013-11-29 10:40:00,14.78,14.78,14.72,14.72,30500.0,12.5805,12.5805,12.5294,12.5294,30500.0
2013-11-29 10:50:00,14.71,14.71,14.67,14.69,61000.0,12.5209,12.5209,12.4868,12.5039,61000.0
2013-11-29 11:00:00,14.69,14.69,14.66,14.69,37000.0,12.5039,12.5039,12.4783,12.5039,37000.0
2013-11-29 11:10:00,14.69,14.72,14.68,14.71,29500.0,12.5039,12.5294,12.4953,12.5209,29500.0
2013-11-29 11:20:00,14.7,14.72,14.69,14.7,40500.0,12.5124,12.5294,12.5039,12.5124,40500.0
2013-11-29 11:30:00,14.69,14.73,14.69,14.72,22500.0,12.5039,12.5379,12.5039,12.5294,22500.0
2013-11-29 11:40:00,14.72,14.74,14.72,14.73,26000.0,12.5294,12.5464,12.5294,12.5379,26000.0
2013-11-29 11:50:00,14.72,14.75,14.72,14.72,43000.0,12.5294,12.5549,12.5294,12.5294,43000.0
2013-11-29 12:00:00,14.72,14.74,14.72,14.73,40000.0,12.5294,12.5464,12.5294,12.5379,40000.0
2013-11-29 12:10:00,14.73,14.74,14.73,14.73,36500.0,12.5379,12.5464,12.5379,12.5379,36500.0
2013-11-29 12:20:00,14.73,14.74,14.72,14.73,97500.0,12.5379,12.5464,12.5294,12.5379,97500.0
2013-11-29 12:30:00,14.73,14.73,14.71,14.72,36000.0,12.5379,12.5379,12.5209,12.5294,36000.0
2013-11-29 12:40:00,14.72,14.73,14.68,14.69,69500.0,12.5294,12.5379,12.4953,12.5039,69500.0
2013-11-29 12:50:00,14.68,14.68,14.63,14.64,220000.0,12.4953,12.4953,12.4528,12.4613,220000.0
2013-12-02 09:30:00,14.65,14.73,14.64,14.66,76000.0,12.4698,12.5379,12.4613,12.4783,76000.0
2013-12-02 09:40:00,14.65,14.66,14.51,14.53,84000.0,12.4698,12.4783,12.3506,12.3677,84000.0
2013-12-02 09:50:00,14.58,14.64,14.58,14.64,61000.0,12.4102,12.4613,12.4102,12.4613,61000.0
2013-12-02 10:00:00,14.65,14.76,14.65,14.75,63500.0,12.4698,12.5634,12.4698,12.5549,63500.0
2013-12-02 10:10:00,14.76,14.79,14.74,14.78,54500.0,12.5634,12.589,12.5464,12.5805,54500.0
2013-12-02 10:20:00,14.78,14.79,14.75,14.76,29000.0,12.5805,12.589,12.5549,12.5634,29000.0
2013-12-02 10:30:00,14.76,14.78,14.73,14.74,26000.0,12.5634,12.5805,12.5379,12.5464,26000.0
2013-12-02 10:40:00,14.74,14.76,14.74,14.76,21500.0,12.5464,12.5634,12.5464,12.5634,21500.0
2013-12-02 10:50:00,14.76,14.79,14.75,14.79,41000.0,12.5634,12.589,12.5549,12.589,41000.0
2013-12-02 11:00:00,14.78,14.81,14.78,14.8,31000.0,12.5805,12.606,12.5805,12.5975,31000.0
2013-12-02 11:10:00,14.79,14.82,14.77,14.79,194000.0,12.589,12.6145,12.5719,12.589,194000.0
2013-12-02 11:20:00,14.81,14.82,14.8,14.81,42000.0,12.606,12.6145,12.5975,12.606,42000.0
2013-12-02 11:30:00,14.82,14.84,14.82,14.83,46500.0,12.6145,12.6315,12.6145,12.623,46500.0
2013-12-02 11:40:00,14.83,14.86,14.83,14.85,27500.0,12.623,12.6486,12.623,12.64,27500.0
2013-12-02 11:50:00,14.84,14.89,14.84,14.88,69000.0,12.6315,12.6741,12.6315,12.6656,69000.0
2013-12-02 12:00:00,14.87,14.87,14.84,14.86,25500.0,12.6571,12.6571,12.6315,12.6486,25500.0
2013-12-02 12:10:00,14.86,14.87,14.84,14.86,17000.0,12.6486,12.6571,12.6315,12.6486,17000.0
2013-12-02 12:20:00,14.86,14.88,14.85,14.88,29500.0,12.6486,12.6656,12.64,12.6656,29500.0
2013-12-02 12:30:00,14.87,14.88,14.85,14.85,34000.0,12.6571,12.6656,12.64,12.64,34000.0
2013-12-02 12:40:00,14.85,14.87,14.84,14.86,56000.0,12.64,12.6571,12.6315,12.6486,56000.0
2013-12-02 12:50:00,14.86,14.86,14.85,14.85,91500.0,12.6486,12.6486,12.64,12.64,91500.0
2013-12-02 13:00:00,14.85,14.87,14.84,14.87,49500.0,12.64,12.6571,12.6315,12.6571,49500.0
2013-12-02 13:10:00,14.86,14.87,14.84,14.85,33000.0,12.6486,12.6571,12.6315,12.64,33000.0
2013-12-02 13:20:00,14.87,14.87,14.86,14.86,55500.0,12.6571,12.6571,12.6486,12.6486,55500.0
2013-12-02 13:30:00,14.86,14.87,14.84,14.85,31000.0,12.6486,12.6571,12.6315,12.64,31000.0
2013-12-02 13:40:00,14.84,14.86,14.84,14.85,22000.0,12.6315,12.6486,12.6315,12.64,22000.0
2013-12-02 13:50:00,14.86,14.87,14.84,14.86,42000.0,12.6486,12.6571,12.6315,12.6486,42000.0
2013-12-02 14:00:00,14.86,14.88,14.84,14.84,154500.0,12.6486,12.6656,12.6315,12.6315,154500.0
2013-12-02 14:10:00,14.84,14.84,14.82,14.83,52000.0,12.6315,12.6315,12.6145,12.623,52000.0
2013-12-02 14:20:00,14.82,14.82,14.81,14.82,35000.0,12.6145,12.6145,12.606,12.6145,35000.0
2013-12-02 14:30:00,14.81,14.82,14.8,14.8,41000.0,12.606,12.6145,12.5975,12.5975,41000.0
2013-12-02 14:40:00,14.8,14.8,14.75,14.78,42000.0,12.5975,12.5975,12.5549,12.5805,42000.0
2013-12-02 14:50:00,14.78,14.81,14.78,14.8,35000.0,12.5805,12.606,12.5805,12.5975,35000.0
2013-12-02 15:00:00,14.81,14.82,14.79,14.8,79500.0,12.606,12.6145,12.589,12.5975,79500.0
2013-12-02 15:10:00,14.8,14.83,14.8,14.82,52500.0,12.5975,12.623,12.5975,12.6145,52500.0
2013-12-02 15:20:00,14.82,14.82,14.76,14.76,51500.0,12.6145,12.6145,12.5634,12.5634,51500.0
2013-12-02 15:30:00,14.76,14.79,14.75,14.78,69000.0,12.5634,12.589,12.5549,12.5805,69000.0
2013-12-02 15:40:00,14.78,14.78,14.75,14.76,93000.0,12.5805,12.5805,12.5549,12.5634,93000.0
2013-12-02 15:50:00,14.76,14.76,14.71,14.74,266000.0,12.5634,12.5634,12.5209,12.5464,266000.0
2013-12-03 09:30:00,14.68,14.74,14.64,14.65,57000.0,12.4953,12.5464,12.4613,12.4698,57000.0
2013-12-03 09:40:00,14.67,14.68,14.58,14.63,280500.0,12.4868,12.4953,12.4102,12.4528,280500.0
2013-12-03 09:50:00,14.62,14.67,14.59,14.6,232500.0,12.4443,12.4868,12.4187,12.4272,232500.0
2013-12-03 10:00:00,14.62,14.66,14.6,14.66,155000.0,12.4443,12.4783,12.4272,12.4783,155000.0
2013-12-03 10:10:00,14.67,14.67,14.63,14.63,59500.0,12.4868,12.4868,12.4528,12.4528,59500.0
2013-12-03 10:20:00,14.64,14.67,14.63,14.67,107000.0,12.4613,12.4868,12.4528,12.4868,107000.0
2013-12-03 10:30:00,14.67,14.74,14.66,14.68,154500.0,12.4868,12.5464,12.4783,12.4953,154500.0
2013-12-03 10:40:00,14.7,14.75,14.7,14.74,35000.0,12.5124,12.5549,12.5124,12.5464,35000.0
2013-12-03 10:50:00,14.73,14.74,14.7,14.72,48500.0,12.5379,12.5464,12.5124,12.5294,48500.0
2013-12-03 11:00:00,14.72,14.72,14.7,14.71,50500.0,12.5294,12.5294,12.5124,12.5209,50500.0
2013-12-03 11:10:00,14.72,14.73,14.66,14.68,216500.0,12.5294,12.5379,12.4783,12.4953,216500.0
2013-12-03 11:20:00,14.67,14.67,14.61,14.65,83000.0,12.4868,12.4868,12.4358,12.4698,83000.0
2013-12-03 11:30:00,14.65,14.66,14.61,14.65,86500.0,12.4698,12.4783,12.4358,12.4698,86500.0
2013-12-03 11:40:00,14.64,14.69,14.63,14.64,340500.0,12.4613,12.5039,12.4528,12.4613,340500.0
2013-12-03 11:50:00,14.64,14.65,14.58,14.65,124000.0,12.4613,12.4698,12.4102,12.4698,124000.0
2013-12-03 12:00:00,14.65,14.67,14.63,14.65,333000.0,12.4698,12.4868,12.4528,12.4698,333000.0
2013-12-03 12:10:00,14.64,14.66,14.63,14.66,35000.0,12.4613,12.4783,12.4528,12.4783,35000.0
2013-12-03 12:20:00,14.66,14.68,14.64,14.64,28000.0,12.4783,12.4953,12.4613,12.4613,28000.0
2013-12-03 12:30:00,14.64,14.65,14.63,14.64,26500.0,12.4613,12.4698,12.4528,12.4613,26500.0
2013-12-03 12:40:00,14.63,14.64,14.59,14.59,78000.0,12.4528,12.4613,12.4187,12.4187,78000.0
2013-12-03 12:50:00,14.59,14.61,14.58,14.58,82500.0,12.4187,12.4358,12.4102,12.4102,82500.0
2013-12-03 13:00:00,14.58,14.58,14.53,14.54,77500.0,12.4102,12.4102,12.3677,12.3762,77500.0
2013-12-03 13:10:00,14.54,14.54,14.46,14.52,167000.0,12.3762,12.3762,12.3081,12.3592,167000.0
2013-12-03 13:20:00,14.54,14.56,14.53,14.54,57000.0,12.3762,12.3932,12.3677,12.3762,57000.0
2013-12-03 13:30:00,14.55,14.6,14.55,14.59,50000.0,12.3847,12.4272,12.3847,12.4187,50000.0
2013-12-03 13:40:00,14.6,14.6,14.57,14.6,46000.0,12.4272,12.4272,12.4017,12.4272,46000.0
2013-12-03 13:50:00,14.6,14.65,14.6,14.64,54000.0,12.4272,12.4698,12.4272,12.4613,54000.0
2013-12-03 14:00:00,14.63,14.65,14.63,14.64,56000.0,12.4528,12.4698,12.4528,12.4613,56000.0
2013-12-03 14:10:00,14.63,14.64,14.59,14.59,85500.0,12.4528,12.4613,12.4187,12.4187,85500.0
2013-12-03 14:20:00,14.59,14.63,14.59,14.61,81500.0,12.4187,12.4528,12.4187,12.4358,81500.0
2013-12-03 14:30:00,14.61,14.68,14.61,14.66,67500.0,12.4358,12.4953,12.4358,12.4783,67500.0
2013-12-03 14:40:00,14.66,14.66,14.65,14.65,52500.0,12.4783,12.4783,12.4698,12.4698,52500.0
2013-12-03 14:50:00,14.65,14.75,14.65,14.75,295500.0,12.4698,12.5549,12.4698,12.5549,295500.0
2013-12-03 15:00:00,14.75,14.75,14.72,14.72,266000.0,12.5549,12.5549,12.5294,12.5294,266000.0
2013-12-03 15:10:00,14.73,14.74,14.69,14.7,707500.0,12.5379,12.5464,12.5039,12.5124,707500.0
2013-12-03 15:20:00,14.7,14.7,14.62,14.63,558500.0,12.5124,12.5124,12.4443,12.4528,558500.0
2013-12-03 15:30:00,14.63,14.66,14.6,14.65,251000.0,12.4528,12.4783,12.4272,12.4698,251000.0
2013-12-03 15:40:00,14.65,14.66,14.62,14.65,140000.0,12.4698,12.4783,12.4443,12.4698,140000.0
2013-12-03 15:50:00,14.65,14.69,14.65,14.68,270500.0,12.4698,12.5039,12.4698,12.4953,270500.0
2013-12-04 09:30:00,14.61,14.67,14.58,14.6,33000.0,12.4358,12.4868,12.4102,12.4272,33000.0
2013-12-04 09:40:00,14.62,14.62,14.58,14.58,21500.0,12.4443,12.4443,12.4102,12.4102,21500.0
2013-12-04 09:50:00,14.58,14.59,14.54,14.58,57500.0,12.4102,12.4187,12.3762,12.4102,57500.0
2013-12-04 10:00:00,14.59,14.6,14.57,14.6,130500.0,12.4187,12.4272,12.4017,12.4272,130500.0
2013-12-04 10:10:00,14.6,14.6,14.57,14.58,76500.0,12.4272,12.4272,12.4017,12.4102,76500.0
2013-12-04 10:20:00,14.58,14.63,14.57,14.58,35000.0,12.4102,12.4528,12.4017,12.4102,35000.0
2013-12-04 10:30:00,14.58,14.59,14.55,14.55,26500.0,12.4102,12.4187,12.3847,12.3847,26500.0
2013-12-04 10:40:00,14.55,14.57,14.52,14.52,69500.0,12.3847,12.4017,12.3592,12.3592,69500.0
2013-12-04 10:50:00,14.53,14.55,14.52,14.54,68500.0,12.3677,12.3847,12.3592,12.3762,68500.0
2013-12-04 11:00:00,14.55,14.55,14.5,14.52,120000.0,12.3847,12.3847,12.3421,12.3592,120000.0
2013-12-04 11:10:00,14.53,14.56,14.5,14.51,199000.0,12.3677,12.3932,12.3421,12.3506,199000.0
2013-12-04 11:20:00,14.51,14.54,14.47,14.47,166500.0,12.3506,12.3762,12.3166,12.3166,166500.0
2013-12-04 11:30:00,14.48,14.54,14.48,14.53,24500.0,12.3251,12.3762,12.3251,12.3677,24500.0
2013-12-04 11:40:00,14.53,14.57,14.53,14.54,35000.0,12.3677,12.4017,12.3677,12.3762,35000.0
2013-12-04 11:50:00,14.53,14.55,14.53,14.54,22500.0,12.3677,12.3847,12.3677,12.3762,22500.0
2013-12-04 12:00:00,14.55,14.55,14.47,14.48,40000.0,12.3847,12.3847,12.3166,12.3251,40000.0
2013-12-04 12:10:00,14.49,14.5,14.47,14.48,24000.0,12.3336,12.3421,12.3166,12.3251,24000.0
2013-12-04 12:20:00,14.47,14.5,14.47,14.49,15500.0,12.3166,12.3421,12.3166,12.3336,15500.0
2013-12-04 12:30:00,14.5,14.53,14.49,14.51,25000.0,12.3421,12.3677,12.3336,12.3506,25000.0
2013-12-04 12:40:00,14.51,14.53,14.5,14.53,113500.0,12.3506,12.3677,12.3421,12.3677,113500.0
2013-12-04 12:50:00,14.53,14.55,14.52,14.54,161500.0,12.3677,12.3847,12.3592,12.3762,161500.0
2013-12-04 13:00:00,14.53,14.57,14.51,14.51,365000.0,12.3677,12.4017,12.3506,12.3506,365000.0
2013-12-04 13:10:00,14.52,14.53,14.47,14.51,175000.0,12.3592,12.3677,12.3166,12.3506,175000.0
2013-12-04 13:20:00,14.51,14.52,14.39,14.39,101000.0,12.3506,12.3592,12.2485,12.2485,101000.0
2013-12-04 13:30:00,14.4,14.4,14.33,14.38,85000.0,12.257,12.257,12.1974,12.24,85000.0
2013-12-04 13:40:00,14.38,14.42,14.37,14.41,144000.0,12.24,12.274,12.2315,12.2655,144000.0
2013-12-04 13:50:00,14.4,14.44,14.4,14.43,28500.0,12.257,12.2911,12.257,12.2825,28500.0
2013-12-04 14:00:00,14.43,14.46,14.42,14.44,48500.0,12.2825,12.3081,12.274,12.2911,48500.0
2013-12-04 14:10:00,14.44,14.47,14.44,14.46,63500.0,12.2911,12.3166,12.2911,12.3081,63500.0
2013-12-04 14:20:00,14.46,14.52,14.45,14.51,98000.0,12.3081,12.3592,12.2996,12.3506,98000.0
2013-12-04 14:30:00,14.52,14.54,14.51,14.54,122500.0,12.3592,12.3762,12.3506,12.3762,122500.0
2013-12-04 14:40:00,14.54,14.57,14.53,14.55,45000.0,12.3762,12.4017,12.3677,12.3847,45000.0
2013-12-04 14:50:00,14.55,14.56,14.51,14.51,71500.0,12.3847,12.3932,12.3506,12.3506,71500.0
2013-12-04 15:00:00,14.51,14.53,14.5,14.52,63500.0,12.3506,12.3677,12.3421,12.3592,63500.0
2013-12-04 15:10:00,14.52,14.54,14.52,14.53,151000.0,12.3592,12.3762,12.3592,12.3677,151000.0
2013-12-04 15:20:00,14.53,14.54,14.52,14.54,138500.0,12.3677,12.3762,12.3592,12.3762,138500.0
2013-12-04 15:30:00,14.53,14.55,14.52,14.53,233500.0,12.3677,12.3847,12.3592,12.3677,233500.0
2013-12-04 15:40:00,14.53,14.54,14.51,14.51,191500.0,12.3677,12.3762,12.3506,12.3506,191500.0
2013-12-04 15:50:00,14.51,14.56,14.51,14.55,339500.0,12.3506,12.3932,12.3506,12.3847,339500.0
2013-12-05 09:30:00,14.52,14.57,14.42,14.44,111500.0,12.3592,12.4017,12.274,12.2911,111500.0
2013-12-05 09:40:00,14.44,14.47,14.34,14.39,56000.0,12.2911,12.3166,12.2059,12.2485,56000.0
2013-12-05 09:50:00,14.41,14.47,14.37,14.39,105000.0,12.2655,12.3166,12.2315,12.2485,105000.0
2013-12-05 10:00:00,14.4,14.43,14.38,14.41,154500.0,12.257,12.2825,12.24,12.2655,154500.0
2013-12-05 10:10:00,14.4,14.41,14.38,14.39,111000.0,12.257,12.2655,12.24,12.2485,111000.0
2013-12-05 10:20:00,14.39,14.4,14.36,14.4,116000.0,12.2485,12.257,12.223,12.257,116000.0
2013-12-05 10:30:00,14.4,14.42,14.37,14.41,97000.0,12.257,12.274,12.2315,12.2655,97000.0
2013-12-05 10:40:00,14.41,14.41,14.38,14.38,52000.0,12.2655,12.2655,12.24,12.24,52000.0
2013-12-05 10:50:00,14.39,14.4,14.38,14.4,55500.0,12.2485,12.257,12.24,12.257,55500.0
2013-12-05 11:00:00,14.4,14.42,14.38,14.4,83000.0,12.257,12.274,12.24,12.257,83000.0
2013-12-05 11:10:00,14.4,14.42,14.39,14.4,46500.0,12.257,12.274,12.2485,12.257,46500.0
2013-12-05 11:20:00,14.41,14.42,14.38,14.38,166000.0,12.2655,12.274,12.24,12.24,166000.0
2013-12-05 11:30:00,14.38,14.39,14.36,14.37,32000.0,12.24,12.2485,12.223,12.2315,32000.0
2013-12-05 11:40:00,14.39,14.41,14.38,14.39,35500.0,12.2485,12.2655,12.24,12.2485,35500.0
2013-12-05 11:50:00,14.39,14.41,14.39,14.4,75000.0,12.2485,12.2655,12.2485,12.257,75000.0
2013-12-05 12:00:00,14.4,14.41,14.4,14.4,55500.0,12.257,12.2655,12.257,12.257,55500.0
2013-12-05 12:10:00,14.4,14.42,14.4,14.4,92500.0,12.257,12.274,12.257,12.257,92500.0
2013-12-05 12:20:00,14.4,14.41,14.39,14.4,55000.0,12.257,12.2655,12.2485,12.257,55000.0
2013-12-05 12:30:00,14.4,14.41,14.39,14.4,54500.0,12.257,12.2655,12.2485,12.257,54500.0
2013-12-05 12:40:00,14.4,14.4,14.39,14.39,54000.0,12.257,12.257,12.2485,12.2485,54000.0
2013-12-05 12:50:00,14.4,14.41,14.39,14.4,190500.0,12.257,12.2655,12.2485,12.257,190500.0
2013-12-05 13:00:00,14.4,14.42,14.39,14.41,237000.0,12.257,12.274,12.2485,12.2655,237000.0
2013-12-05 13:10:00,14.41,14.42,14.39,14.41,184500.0,12.2655,12.274,12.2485,12.2655,184500.0
2013-12-05 13:20:00,14.42,14.42,14.4,14.41,182500.0,12.274,12.274,12.257,12.2655,182500.0
2013-12-05 13:30:00,14.41,14.41,14.4,14.41,101000.0,12.2655,12.2655,12.257,12.2655,101000.0
2013-12-05 13:40:00,14.41,14.41,14.39,14.4,54500.0,12.2655,12.2655,12.2485,12.257,54500.0
2013-12-05 13:50:00,14.4,14.42,14.4,14.42,86000.0,12.257,12.274,12.257,12.274,86000.0
2013-12-05 14:00:00,14.42,14.42,14.41,14.41,75500.0,12.274,12.274,12.2655,12.2655,75500.0
2013-12-05 14:10:00,14.41,14.42,14.38,14.39,75000.0,12.2655,12.274,12.24,12.2485,75000.0
2013-12-05 14:20:00,14.39,14.41,14.39,14.4,52000.0,12.2485,12.2655,12.2485,12.257,52000.0
2013-12-05 14:30:00,14.4,14.42,14.4,14.41,102500.0,12.257,12.274,12.257,12.2655,102500.0
2013-12-05 14:40:00,14.41,14.41,14.39,14.4,95500.0,12.2655,12.2655,12.2485,12.257,95500.0
2013-12-05 14:50:00,14.4,14.41,14.39,14.39,36000.0,12.257,12.2655,12.2485,12.2485,36000.0
2013-12-05 15:00:00,14.39,14.44,14.36,14.44,122000.0,12.2485,12.2911,12.223,12.2911,122000.0
2013-12-05 15:10:00,14.44,14.46,14.43,14.46,52500.0,12.2911,12.3081,12.2825,12.3081,52500.0
2013-12-05 15:20:00,14.46,14.48,14.45,14.48,53000.0,12.3081,12.3251,12.2996,12.3251,53000.0
2013-12-05 15:30:00,14.47,14.49,14.46,14.49,66500.0,12.3166,12.3336,12.3081,12.3336,66500.0
2013-12-05 15:40:00,14.49,14.49,14.47,14.48,135000.0,12.3336,12.3336,12.3166,12.3251,135000.0
2013-12-05 15:50:00,14.48,14.54,14.48,14.53,711000.0,12.3251,12.3762,12.3251,12.3677,711000.0
2013-12-06 09:30:00,14.55,14.68,14.53,14.58,206500.0,12.3847,12.4953,12.3677,12.4102,206500.0
2013-12-06 09:40:00,14.58,14.6,14.53,14.53,78000.0,12.4102,12.4272,12.3677,12.3677,78000.0
2013-12-06 09:50:00,14.53,14.54,14.49,14.5,140500.0,12.3677,12.3762,12.3336,12.3421,140500.0
2013-12-06 10:00:00,14.51,14.52,14.48,14.49,40000.0,12.3506,12.3592,12.3251,12.3336,40000.0
2013-12-06 10:10:00,14.49,14.49,14.45,14.48,76500.0,12.3336,12.3336,12.2996,12.3251,76500.0
2013-12-06 10:20:00,14.48,14.51,14.43,14.43,290500.0,12.3251,12.3506,12.2825,12.2825,290500.0
2013-12-06 10:30:00,14.43,14.49,14.4,14.48,111500.0,12.2825,12.3336,12.257,12.3251,111500.0
2013-12-06 10:40:00,14.48,14.48,14.44,14.48,73000.0,12.3251,12.3251,12.2911,12.3251,73000.0
2013-12-06 10:50:00,14.48,14.52,14.48,14.5,71500.0,12.3251,12.3592,12.3251,12.3421,71500.0
2013-12-06 11:00:00,14.5,14.57,14.5,14.55,62500.0,12.3421,12.4017,12.3421,12.3847,62500.0
2013-12-06 11:10:00,14.56,14.56,14.48,14.48,325000.0,12.3932,12.3932,12.3251,12.3251,325000.0
2013-12-06 11:20:00,14.48,14.51,14.43,14.46,363000.0,12.3251,12.3506,12.2825,12.3081,363000.0
2013-12-06 11:30:00,14.46,14.47,14.44,14.44,162500.0,12.3081,12.3166,12.2911,12.2911,162500.0
2013-12-06 11:40:00,14.44,14.49,14.43,14.47,287000.0,12.2911,12.3336,12.2825,12.3166,287000.0
2013-12-06 11:50:00,14.48,14.52,14.46,14.52,104000.0,12.3251,12.3592,12.3081,12.3592,104000.0
2013-12-06 12:00:00,14.52,14.55,14.52,14.54,43500.0,12.3592,12.3847,12.3592,12.3762,43500.0
2013-12-06 12:10:00,14.54,14.59,14.54,14.58,45500.0,12.3762,12.4187,12.3762,12.4102,45500.0
2013-12-06 12:20:00,14.59,14.6,14.58,14.6,38500.0,12.4187,12.4272,12.4102,12.4272,38500.0
2013-12-06 12:30:00,14.6,14.61,14.59,14.61,37000.0,12.4272,12.4358,12.4187,12.4358,37000.0
2013-12-06 12:40:00,14.61,14.62,14.57,14.58,117000.0,12.4358,12.4443,12.4017,12.4102,117000.0
2013-12-06 12:50:00,14.59,14.6,14.58,14.59,41000.0,12.4187,12.4272,12.4102,12.4187,41000.0
2013-12-06 13:00:00,14.6,14.6,14.58,14.58,26500.0,12.4272,12.4272,12.4102,12.4102,26500.0
2013-12-06 13:10:00,14.58,14.58,14.56,14.56,86000.0,12.4102,12.4102,12.3932,12.3932,86000.0
2013-12-06 13:20:00,14.56,14.57,14.55,14.55,31000.0,12.3932,12.4017,12.3847,12.3847,31000.0
2013-12-06 13:30:00,14.56,14.58,14.55,14.58,68500.0,12.3932,12.4102,12.3847,12.4102,68500.0
2013-12-06 13:40:00,14.58,14.61,14.58,14.6,39500.0,12.4102,12.4358,12.4102,12.4272,39500.0
2013-12-06 13:50:00,14.59,14.6,14.57,14.57,42500.0,12.4187,12.4272,12.4017,12.4017,42500.0
2013-12-06 14:00:00,14.58,14.61,14.57,14.6,42000.0,12.4102,12.4358,12.4017,12.4272,42000.0
2013-12-06 14:10:00,14.6,14.61,14.58,14.58,51000.0,12.4272,12.4358,12.4102,12.4102,51000.0
2013-12-06 14:20:00,14.58,14.6,14.56,14.56,101000.0,12.4102,12.4272,12.3932,12.3932,101000.0
2013-12-06 14:30:00,14.57,14.58,14.55,14.57,82000.0,12.4017,12.4102,12.3847,12.4017,82000.0
2013-12-06 14:40:00,14.57,14.57,14.53,14.54,255500.0,12.4017,12.4017,12.3677,12.3762,255500.0
2013-12-06 14:50:00,14.54,14.58,14.53,14.56,220500.0,12.3762,12.4102,12.3677,12.3932,220500.0
2013-12-06 15:00:00,14.56,14.57,14.49,14.5,102500.0,12.3932,12.4017,12.3336,12.3421,102500.0
2013-12-06 15:10:00,14.5,14.51,14.47,14.48,105500.0,12.3421,12.3506,12.3166,12.3251,105500.0
2013-12-06 15:20:00,14.48,14.49,14.47,14.47,128500.0,12.3251,12.3336,12.3166,12.3166,128500.0
2013-12-06 15:30:00,14.47,14.5,14.47,14.5,137500.0,12.3166,12.3421,12.3166,12.3421,137500.0
2013-12-06 15:40:00,14.5,14.54,14.5,14.54,124000.0,12.3421,12.3762,12.3421,12.3762,124000.0
2013-12-06 15:50:00,14.54,14.56,14.53,14.55,255000.0,12.3762,12.3932,12.3677,12.3847,255000.0
2013-12-09 09:30:00,14.55,14.67,14.5,14.61,156500.0,12.3847,12.4868,12.3421,12.4358,156500.0
2013-12-09 09:40:00,14.61,14.63,14.57,14.57,82500.0,12.4358,12.4528,12.4017,12.4017,82500.0
2013-12-09 09:50:00,14.58,14.63,14.56,14.58,164500.0,12.4102,12.4528,12.3932,12.4102,164500.0
2013-12-09 10:00:00,14.58,14.59,14.52,14.53,141000.0,12.4102,12.4187,12.3592,12.3677,141000.0
2013-12-09 10:10:00,14.53,14.55,14.5,14.51,117000.0,12.3677,12.3847,12.3421,12.3506,117000.0
2013-12-09 10:20:00,14.51,14.56,14.49,14.56,153500.0,12.3506,12.3932,12.3336,12.3932,153500.0
2013-12-09 10:30:00,14.55,14.56,14.51,14.53,210500.0,12.3847,12.3932,12.3506,12.3677,210500.0
2013-12-09 10:40:00,14.54,14.55,14.53,14.54,55000.0,12.3762,12.3847,12.3677,12.3762,55000.0
2013-12-09 10:50:00,14.54,14.55,14.52,14.52,112500.0,12.3762,12.3847,12.3592,12.3592,112500.0
2013-12-09 11:00:00,14.52,14.55,14.52,14.54,54500.0,12.3592,12.3847,12.3592,12.3762,54500.0
2013-12-09 11:10:00,14.55,14.55,14.51,14.53,159500.0,12.3847,12.3847,12.3506,12.3677,159500.0
2013-12-09 11:20:00,14.53,14.54,14.52,14.54,67000.0,12.3677,12.3762,12.3592,12.3762,67000.0
2013-12-09 11:30:00,14.54,14.54,14.53,14.54,37500.0,12.3762,12.3762,12.3677,12.3762,37500.0
2013-12-09 11:40:00,14.54,14.55,14.54,14.55,42000.0,12.3762,12.3847,12.3762,12.3847,42000.0
2013-12-09 11:50:00,14.55,14.55,14.54,14.55,79500.0,12.3847,12.3847,12.3762,12.3847,79500.0
2013-12-09 12:00:00,14.55,14.55,14.53,14.53,56000.0,12.3847,12.3847,12.3677,12.3677,56000.0
2013-12-09 12:10:00,14.54,14.55,14.53,14.53,40000.0,12.3762,12.3847,12.3677,12.3677,40000.0
2013-12-09 12:20:00,14.54,14.55,14.51,14.52,58500.0,12.3762,12.3847,12.3506,12.3592,58500.0
2013-12-09 12:30:00,14.52,14.55,14.51,14.55,47500.0,12.3592,12.3847,12.3506,12.3847,47500.0
2013-12-09 12:40:00,14.55,14.55,14.54,14.55,44000.0,12.3847,12.3847,12.3762,12.3847,44000.0
2013-12-09 12:50:00,14.55,14.55,14.54,14.54,51000.0,12.3847,12.3847,12.3762,12.3762,51000.0
2013-12-09 13:00:00,14.55,14.55,14.54,14.55,39500.0,12.3847,12.3847,12.3762,12.3847,39500.0
2013-12-09 13:10:00,14.55,14.55,14.54,14.55,62500.0,12.3847,12.3847,12.3762,12.3847,62500.0
2013-12-09 13:20:00,14.55,14.55,14.54,14.55,85000.0,12.3847,12.3847,12.3762,12.3847,85000.0
2013-12-09 13:30:00,14.55,14.55,14.54,14.54,116500.0,12.3847,12.3847,12.3762,12.3762,116500.0
2013-12-09 13:40:00,14.54,14.54,14.51,14.51,126000.0,12.3762,12.3762,12.3506,12.3506,126000.0
2013-12-09 13:50:00,14.52,14.53,14.51,14.52,109000.0,12.3592,12.3677,12.3506,12.3592,109000.0
2013-12-09 14:00:00,14.52,14.52,14.51,14.52,62000.0,12.3592,12.3592,12.3506,12.3592,62000.0
2013-12-09 14:10:00,14.51,14.52,14.5,14.51,91500.0,12.3506,12.3592,12.3421,12.3506,91500.0
2013-12-09 14:20:00,14.51,14.52,14.51,14.51,96000.0,12.3506,12.3592,12.3506,12.3506,96000.0
2013-12-09 14:30:00,14.51,14.52,14.5,14.5,62000.0,12.3506,12.3592,12.3421,12.3421,62000.0
2013-12-09 14:40:00,14.5,14.51,14.49,14.49,54500.0,12.3421,12.3506,12.3336,12.3336,54500.0
2013-12-09 14:50:00,14.49,14.5,14.47,14.47,123500.0,12.3336,12.3421,12.3166,12.3166,123500.0
2013-12-09 15:00:00,14.47,14.49,14.47,14.48,280500.0,12.3166,12.3336,12.3166,12.3251,280500.0
2013-12-09 15:10:00,14.48,14.49,14.48,14.48,72000.0,12.3251,12.3336,12.3251,12.3251,72000.0
2013-12-09 15:20:00,14.48,14.49,14.46,14.46,136500.0,12.3251,12.3336,12.3081,12.3081,136500.0
2013-12-09 15:30:00,14.47,14.47,14.47,14.47,107000.0,12.3166,12.3166,12.3166,12.3166,107000.0
2013-12-09 15:40:00,14.47,14.49,14.47,14.49,121000.0,12.3166,12.3336,12.3166,12.3336,121000.0
2013-12-09 15:50:00,14.49,14.51,14.48,14.5,530000.0,12.3336,12.3506,12.3251,12.3421,530000.0
2013-12-10 09:30:00,14.4,14.46,14.36,14.38,350000.0,12.257,12.3081,12.223,12.24,350000.0
2013-12-10 09:40:00,14.39,14.39,14.3,14.32,269500.0,12.2485,12.2485,12.1719,12.1889,269500.0
2013-12-10 09:50:00,14.32,14.4,14.32,14.4,168500.0,12.1889,12.257,12.1889,12.257,168500.0
2013-12-10 10:00:00,14.4,14.44,14.37,14.44,125000.0,12.257,12.2911,12.2315,12.2911,125000.0
2013-12-10 10:10:00,14.42,14.44,14.41,14.43,208500.0,12.274,12.2911,12.2655,12.2825,208500.0
2013-12-10 10:20:00,14.44,14.45,14.37,14.37,188000.0,12.2911,12.2996,12.2315,12.2315,188000.0
2013-12-10 10:30:00,14.37,14.48,14.37,14.48,122500.0,12.2315,12.3251,12.2315,12.3251,122500.0
2013-12-10 10:40:00,14.48,14.48,14.46,14.47,121000.0,12.3251,12.3251,12.3081,12.3166,121000.0
2013-12-10 10:50:00,14.47,14.53,14.45,14.47,236000.0,12.3166,12.3677,12.2996,12.3166,236000.0
2013-12-10 11:00:00,14.45,14.48,14.43,14.44,116500.0,12.2996,12.3251,12.2825,12.2911,116500.0
2013-12-10 11:10:00,14.43,14.47,14.39,14.45,133000.0,12.2825,12.3166,12.2485,12.2996,133000.0
2013-12-10 11:20:00,14.46,14.48,14.43,14.45,131500.0,12.3081,12.3251,12.2825,12.2996,131500.0
2013-12-10 11:30:00,14.44,14.45,14.4,14.4,115000.0,12.2911,12.2996,12.257,12.257,115000.0
2013-12-10 11:40:00,14.4,14.4,14.35,14.36,102500.0,12.257,12.257,12.2145,12.223,102500.0
2013-12-10 11:50:00,14.35,14.36,14.29,14.3,239500.0,12.2145,12.223,12.1634,12.1719,239500.0
2013-12-10 12:00:00,14.29,14.31,14.29,14.29,132000.0,12.1634,12.1804,12.1634,12.1634,132000.0
2013-12-10 12:10:00,14.29,14.34,14.29,14.33,90000.0,12.1634,12.2059,12.1634,12.1974,90000.0
2013-12-10 12:20:00,14.33,14.38,14.33,14.38,278000.0,12.1974,12.24,12.1974,12.24,278000.0
2013-12-10 12:30:00,14.38,14.4,14.35,14.37,382000.0,12.24,12.257,12.2145,12.2315,382000.0
2013-12-10 12:40:00,14.37,14.38,14.35,14.36,308500.0,12.2315,12.24,12.2145,12.223,308500.0
2013-12-10 12:50:00,14.35,14.36,14.34,14.35,98500.0,12.2145,12.223,12.2059,12.2145,98500.0
2013-12-10 13:00:00,14.34,14.35,14.33,14.34,45500.0,12.2059,12.2145,12.1974,12.2059,45500.0
2013-12-10 13:10:00,14.34,14.38,14.34,14.38,67500.0,12.2059,12.24,12.2059,12.24,67500.0
2013-12-10 13:20:00,14.37,14.4,14.37,14.38,78000.0,12.2315,12.257,12.2315,12.24,78000.0
2013-12-10 13:30:00,14.39,14.41,14.38,14.4,96000.0,12.2485,12.2655,12.24,12.257,96000.0
2013-12-10 13:40:00,14.4,14.4,14.36,14.38,79500.0,12.257,12.257,12.223,12.24,79500.0
2013-12-10 13:50:00,14.38,14.38,14.33,14.35,60500.0,12.24,12.24,12.1974,12.2145,60500.0
2013-12-10 14:00:00,14.35,14.38,14.35,14.38,69000.0,12.2145,12.24,12.2145,12.24,69000.0
2013-12-10 14:10:00,14.38,14.38,14.36,14.36,73000.0,12.24,12.24,12.223,12.223,73000.0
2013-12-10 14:20:00,14.37,14.37,14.36,14.37,63000.0,12.2315,12.2315,12.223,12.2315,63000.0
2013-12-10 14:30:00,14.37,14.4,14.37,14.4,50000.0,12.2315,12.257,12.2315,12.257,50000.0
2013-12-10 14:40:00,14.4,14.41,14.38,14.39,108000.0,12.257,12.2655,12.24,12.2485,108000.0
2013-12-10 14:50:00,14.39,14.41,14.38,14.39,175500.0,12.2485,12.2655,12.24,12.2485,175500.0
2013-12-10 15:00:00,14.39,14.41,14.39,14.39,94000.0,12.2485,12.2655,12.2485,12.2485,94000.0
2013-12-10 15:10:00,14.39,14.42,14.39,14.4,131500.0,12.2485,12.274,12.2485,12.257,131500.0
2013-12-10 15:20:00,14.4,14.43,14.4,14.42,109000.0,12.257,12.2825,12.257,12.274,109000.0
2013-12-10 15:30:00,14.42,14.42,14.39,14.39,151500.0,12.274,12.274,12.2485,12.2485,151500.0
2013-12-10 15:40:00,14.4,14.4,14.37,14.37,172000.0,12.257,12.257,12.2315,12.2315,172000.0
2013-12-10 15:50:00,14.37,14.37,14.35,14.35,349500.0,12.2315,12.2315,12.2145,12.2145,349500.0
2013-12-11 09:30:00,14.34,14.45,14.3,14.41,154000.0,12.2059,12.2996,12.1719,12.2655,154000.0
2013-12-11 09:40:00,14.42,14.44,14.34,14.36,98500.0,12.274,12.2911,12.2059,12.223,98500.0
2013-12-11 09:50:00,14.37,14.45,14.36,14.43,111000.0,12.2315,12.2996,12.223,12.2825,111000.0
2013-12-11 10:00:00,14.43,14.43,14.37,14.41,92500.0,12.2825,12.2825,12.2315,12.2655,92500.0
2013-12-11 10:10:00,14.41,14.47,14.41,14.44,162000.0,12.2655,12.3166,12.2655,12.2911,162000.0
2013-12-11 10:20:00,14.44,14.48,14.38,14.39,161000.0,12.2911,12.3251,12.24,12.2485,161000.0
2013-12-11 10:30:00,14.39,14.47,14.39,14.42,160500.0,12.2485,12.3166,12.2485,12.274,160500.0
2013-12-11 10:40:00,14.42,14.44,14.42,14.42,90500.0,12.274,12.2911,12.274,12.274,90500.0
2013-12-11 10:50:00,14.42,14.47,14.41,14.45,94000.0,12.274,12.3166,12.2655,12.2996,94000.0
2013-12-11 11:00:00,14.45,14.49,14.44,14.46,96000.0,12.2996,12.3336,12.2911,12.3081,96000.0
2013-12-11 11:10:00,14.46,14.49,14.41,14.43,225000.0,12.3081,12.3336,12.2655,12.2825,225000.0
2013-12-11 11:20:00,14.43,14.43,14.37,14.42,249000.0,12.2825,12.2825,12.2315,12.274,249000.0
2013-12-11 11:30:00,14.42,14.45,14.39,14.44,54000.0,12.274,12.2996,12.2485,12.2911,54000.0
2013-12-11 11:40:00,14.44,14.48,14.44,14.46,90000.0,12.2911,12.3251,12.2911,12.3081,90000.0
2013-12-11 11:50:00,14.46,14.48,14.44,14.48,89500.0,12.3081,12.3251,12.2911,12.3251,89500.0
2013-12-11 12:00:00,14.47,14.47,14.43,14.44,54000.0,12.3166,12.3166,12.2825,12.2911,54000.0
2013-12-11 12:10:00,14.43,14.44,14.41,14.42,60500.0,12.2825,12.2911,12.2655,12.274,60500.0
2013-12-11 12:20:00,14.42,14.42,14.4,14.4,49000.0,12.274,12.274,12.257,12.257,49000.0
2013-12-11 12:30:00,14.4,14.42,14.39,14.39,56500.0,12.257,12.274,12.2485,12.2485,56500.0
2013-12-11 12:40:00,14.39,14.41,14.37,14.39,88000.0,12.2485,12.2655,12.2315,12.2485,88000.0
2013-12-11 12:50:00,14.39,14.4,14.34,14.35,125000.0,12.2485,12.257,12.2059,12.2145,125000.0
2013-12-11 13:00:00,14.35,14.38,14.33,14.38,99500.0,12.2145,12.24,12.1974,12.24,99500.0
2013-12-11 13:10:00,14.38,14.38,14.33,14.33,133000.0,12.24,12.24,12.1974,12.1974,133000.0
2013-12-11 13:20:00,14.33,14.34,14.33,14.33,54000.0,12.1974,12.2059,12.1974,12.1974,54000.0
2013-12-11 13:30:00,14.33,14.38,14.33,14.38,63000.0,12.1974,12.24,12.1974,12.24,63000.0
2013-12-11 13:40:00,14.38,14.39,14.33,14.34,127500.0,12.24,12.2485,12.1974,12.2059,127500.0
2013-12-11 13:50:00,14.33,14.33,14.32,14.33,85000.0,12.1974,12.1974,12.1889,12.1974,85000.0
2013-12-11 14:00:00,14.33,14.34,14.31,14.31,81000.0,12.1974,12.2059,12.1804,12.1804,81000.0
2013-12-11 14:10:00,14.31,14.31,14.26,14.27,193500.0,12.1804,12.1804,12.1378,12.1464,193500.0
2013-12-11 14:20:00,14.28,14.31,14.27,14.31,113500.0,12.1549,12.1804,12.1464,12.1804,113500.0
2013-12-11 14:30:00,14.31,14.32,14.29,14.32,95500.0,12.1804,12.1889,12.1634,12.1889,95500.0
2013-12-11 14:40:00,14.32,14.35,14.31,14.35,90500.0,12.1889,12.2145,12.1804,12.2145,90500.0
2013-12-11 14:50:00,14.35,14.35,14.3,14.31,108000.0,12.2145,12.2145,12.1719,12.1804,108000.0
2013-12-11 15:00:00,14.31,14.32,14.3,14.31,107000.0,12.1804,12.1889,12.1719,12.1804,107000.0
2013-12-11 15:10:00,14.31,14.31,14.27,14.28,152000.0,12.1804,12.1804,12.1464,12.1549,152000.0
2013-12-11 15:20:00,14.28,14.3,14.27,14.29,111500.0,12.1549,12.1719,12.1464,12.1634,111500.0
2013-12-11 15:30:00,14.29,14.31,14.29,14.3,136500.0,12.1634,12.1804,12.1634,12.1719,136500.0
2013-12-11 15:40:00,14.3,14.31,14.29,14.31,199000.0,12.1719,12.1804,12.1634,12.1804,199000.0
2013-12-11 15:50:00,14.31,14.31,14.29,14.29,480500.0,12.1804,12.1804,12.1634,12.1634,480500.0
2013-12-12 09:30:00,14.26,14.35,14.22,14.23,146500.0,12.1378,12.2145,12.1038,12.1123,146500.0
2013-12-12 09:40:00,14.24,14.28,14.19,14.19,159000.0,12.1208,12.1549,12.0783,12.0783,159000.0
2013-12-12 09:50:00,14.22,14.27,14.2,14.23,79000.0,12.1038,12.1464,12.0868,12.1123,79000.0
2013-12-12 10:00:00,14.23,14.27,14.21,14.26,103000.0,12.1123,12.1464,12.0953,12.1378,103000.0
2013-12-12 10:10:00,14.25,14.26,14.18,14.19,109000.0,12.1293,12.1378,12.0697,12.0783,109000.0
2013-12-12 10:20:00,14.19,14.21,14.17,14.19,226000.0,12.0783,12.0953,12.0612,12.0783,226000.0
2013-12-12 10:30:00,14.19,14.24,14.18,14.24,122000.0,12.0783,12.1208,12.0697,12.1208,122000.0
2013-12-12 10:40:00,14.24,14.28,14.22,14.28,77000.0,12.1208,12.1549,12.1038,12.1549,77000.0
2013-12-12 10:50:00,14.28,14.3,14.26,14.27,77000.0,12.1549,12.1719,12.1378,12.1464,77000.0
2013-12-12 11:00:00,14.27,14.32,14.27,14.31,128500.0,12.1464,12.1889,12.1464,12.1804,128500.0
2013-12-12 11:10:00,14.31,14.31,14.27,14.27,149500.0,12.1804,12.1804,12.1464,12.1464,149500.0
2013-12-12 11:20:00,14.27,14.28,14.25,14.27,120500.0,12.1464,12.1549,12.1293,12.1464,120500.0
2013-12-12 11:30:00,14.27,14.32,14.27,14.32,55000.0,12.1464,12.1889,12.1464,12.1889,55000.0
2013-12-12 11:40:00,14.32,14.33,14.31,14.33,66500.0,12.1889,12.1974,12.1804,12.1974,66500.0
2013-12-12 11:50:00,14.33,14.33,14.31,14.31,57500.0,12.1974,12.1974,12.1804,12.1804,57500.0
2013-12-12 12:00:00,14.32,14.32,14.3,14.3,61500.0,12.1889,12.1889,12.1719,12.1719,61500.0
2013-12-12 12:10:00,14.3,14.31,14.27,14.27,68500.0,12.1719,12.1804,12.1464,12.1464,68500.0
2013-12-12 12:20:00,14.27,14.28,14.23,14.28,81000.0,12.1464,12.1549,12.1123,12.1549,81000.0
2013-12-12 12:30:00,14.27,14.27,14.24,14.25,47500.0,12.1464,12.1464,12.1208,12.1293,47500.0
2013-12-12 12:40:00,14.25,14.27,14.23,14.27,34000.0,12.1293,12.1464,12.1123,12.1464,34000.0
2013-12-12 12:50:00,14.27,14.27,14.24,14.24,51000.0,12.1464,12.1464,12.1208,12.1208,51000.0
2013-12-12 13:00:00,14.25,14.31,14.25,14.29,66000.0,12.1293,12.1804,12.1293,12.1634,66000.0
2013-12-12 13:10:00,14.3,14.31,14.28,14.29,49500.0,12.1719,12.1804,12.1549,12.1634,49500.0
2013-12-12 13:20:00,14.29,14.3,14.29,14.3,64000.0,12.1634,12.1719,12.1634,12.1719,64000.0
2013-12-12 13:30:00,14.3,14.31,14.29,14.31,67000.0,12.1719,12.1804,12.1634,12.1804,67000.0
2013-12-12 13:40:00,14.31,14.32,14.31,14.31,43000.0,12.1804,12.1889,12.1804,12.1804,43000.0
2013-12-12 13:50:00,14.31,14.31,14.27,14.28,60000.0,12.1804,12.1804,12.1464,12.1549,60000.0
2013-12-12 14:00:00,14.28,14.32,14.28,14.31,62000.0,12.1549,12.1889,12.1549,12.1804,62000.0
2013-12-12 14:10:00,14.3,14.31,14.29,14.29,57000.0,12.1719,12.1804,12.1634,12.1634,57000.0
2013-12-12 14:20:00,14.29,14.3,14.27,14.29,64000.0,12.1634,12.1719,12.1464,12.1634,64000.0
2013-12-12 14:30:00,14.29,14.3,14.27,14.28,69000.0,12.1634,12.1719,12.1464,12.1549,69000.0
2013-12-12 14:40:00,14.27,14.3,14.27,14.28,73500.0,12.1464,12.1719,12.1464,12.1549,73500.0
2013-12-12 14:50:00,14.28,14.32,14.28,14.31,79500.0,12.1549,12.1889,12.1549,12.1804,79500.0
2013-12-12 15:00:00,14.31,14.31,14.29,14.3,75500.0,12.1804,12.1804,12.1634,12.1719,75500.0
2013-12-12 15:10:00,14.3,14.31,14.27,14.29,128500.0,12.1719,12.1804,12.1464,12.1634,128500.0
2013-12-12 15:20:00,14.29,14.32,14.29,14.31,71500.0,12.1634,12.1889,12.1634,12.1804,71500.0
2013-12-12 15:30:00,14.31,14.32,14.29,14.29,129500.0,12.1804,12.1889,12.1634,12.1634,129500.0
2013-12-12 15:40:00,14.29,14.3,14.27,14.28,151500.0,12.1634,12.1719,12.1464,12.1549,151500.0
2013-12-12 15:50:00,14.27,14.28,14.26,14.27,371500.0,12.1464,12.1549,12.1378,12.1464,371500.0
2013-12-13 09:30:00,14.27,14.46,14.26,14.42,205000.0,12.1464,12.3081,12.1378,12.274,205000.0
2013-12-13 09:40:00,14.42,14.42,14.37,14.42,103500.0,12.274,12.274,12.2315,12.274,103500.0
2013-12-13 09:50:00,14.43,14.46,14.29,14.32,227500.0,12.2825,12.3081,12.1634,12.1889,227500.0
2013-12-13 10:00:00,14.32,14.38,14.32,14.34,124500.0,12.1889,12.24,12.1889,12.2059,124500.0
2013-12-13 10:10:00,14.34,14.34,14.27,14.32,134500.0,12.2059,12.2059,12.1464,12.1889,134500.0
2013-12-13 10:20:00,14.33,14.39,14.32,14.38,204000.0,12.1974,12.2485,12.1889,12.24,204000.0
2013-12-13 10:30:00,14.38,14.42,14.38,14.41,74000.0,12.24,12.274,12.24,12.2655,74000.0
2013-12-13 10:40:00,14.41,14.43,14.39,14.43,74500.0,12.2655,12.2825,12.2485,12.2825,74500.0
2013-12-13 10:50:00,14.43,14.45,14.41,14.43,71500.0,12.2825,12.2996,12.2655,12.2825,71500.0
2013-12-13 11:00:00,14.43,14.45,14.41,14.44,154000.0,12.2825,12.2996,12.2655,12.2911,154000.0
2013-12-13 11:10:00,14.44,14.5,14.44,14.47,83000.0,12.2911,12.3421,12.2911,12.3166,83000.0
2013-12-13 11:20:00,14.48,14.48,14.45,14.45,77000.0,12.3251,12.3251,12.2996,12.2996,77000.0
2013-12-13 11:30:00,14.44,14.47,14.42,14.47,143000.0,12.2911,12.3166,12.274,12.3166,143000.0
2013-12-13 11:40:00,14.47,14.48,14.46,14.47,59000.0,12.3166,12.3251,12.3081,12.3166,59000.0
2013-12-13 11:50:00,14.47,14.49,14.44,14.48,169000.0,12.3166,12.3336,12.2911,12.3251,169000.0
2013-12-13 12:00:00,14.49,14.5,14.44,14.44,176500.0,12.3336,12.3421,12.2911,12.2911,176500.0
2013-12-13 12:10:00,14.44,14.46,14.41,14.43,292500.0,12.2911,12.3081,12.2655,12.2825,292500.0
2013-12-13 12:20:00,14.43,14.48,14.42,14.47,73500.0,12.2825,12.3251,12.274,12.3166,73500.0
2013-12-13 12:30:00,14.48,14.48,14.46,14.48,56000.0,12.3251,12.3251,12.3081,12.3251,56000.0
2013-12-13 12:40:00,14.48,14.49,14.47,14.48,56000.0,12.3251,12.3336,12.3166,12.3251,56000.0
2013-12-13 12:50:00,14.48,14.51,14.48,14.51,68000.0,12.3251,12.3506,12.3251,12.3506,68000.0
2013-12-13 13:00:00,14.51,14.53,14.51,14.51,76500.0,12.3506,12.3677,12.3506,12.3506,76500.0
2013-12-13 13:10:00,14.5,14.51,14.5,14.51,44500.0,12.3421,12.3506,12.3421,12.3506,44500.0
2013-12-13 13:20:00,14.51,14.51,14.48,14.48,70500.0,12.3506,12.3506,12.3251,12.3251,70500.0
2013-12-13 13:30:00,14.48,14.51,14.47,14.49,77500.0,12.3251,12.3506,12.3166,12.3336,77500.0
2013-12-13 13:40:00,14.49,14.5,14.48,14.49,63000.0,12.3336,12.3421,12.3251,12.3336,63000.0
2013-12-13 13:50:00,14.48,14.5,14.46,14.47,64000.0,12.3251,12.3421,12.3081,12.3166,64000.0
2013-12-13 14:00:00,14.46,14.47,14.42,14.43,64000.0,12.3081,12.3166,12.274,12.2825,64000.0
2013-12-13 14:10:00,14.43,14.43,14.38,14.4,61000.0,12.2825,12.2825,12.24,12.257,61000.0
2013-12-13 14:20:00,14.4,14.4,14.37,14.4,65500.0,12.257,12.257,12.2315,12.257,65500.0
2013-12-13 14:30:00,14.4,14.42,14.4,14.41,171000.0,12.257,12.274,12.257,12.2655,171000.0
2013-12-13 14:40:00,14.41,14.42,14.4,14.4,68000.0,12.2655,12.274,12.257,12.257,68000.0
2013-12-13 14:50:00,14.41,14.44,14.41,14.43,113500.0,12.2655,12.2911,12.2655,12.2825,113500.0
2013-12-13 15:00:00,14.43,14.44,14.41,14.41,90500.0,12.2825,12.2911,12.2655,12.2655,90500.0
2013-12-13 15:10:00,14.42,14.42,14.4,14.41,126500.0,12.274,12.274,12.257,12.2655,126500.0
2013-12-13 15:20:00,14.41,14.43,14.41,14.43,85000.0,12.2655,12.2825,12.2655,12.2825,85000.0
2013-12-13 15:30:00,14.43,14.43,14.4,14.4,129500.0,12.2825,12.2825,12.257,12.257,129500.0
2013-12-13 15:40:00,14.4,14.4,14.39,14.4,165000.0,12.257,12.257,12.2485,12.257,165000.0
2013-12-13 15:50:00,14.4,14.42,14.39,14.41,450500.0,12.257,12.274,12.2485,12.2655,450500.0
2013-12-16 09:30:00,14.61,14.65,14.5,14.58,427500.0,12.4358,12.4698,12.3421,12.4102,427500.0
2013-12-16 09:40:00,14.57,14.73,14.57,14.72,289500.0,12.4017,12.5379,12.4017,12.5294,289500.0
2013-12-16 09:50:00,14.71,14.74,14.6,14.61,185000.0,12.5209,12.5464,12.4272,12.4358,185000.0
2013-12-16 10:00:00,14.61,14.61,14.57,14.59,89000.0,12.4358,12.4358,12.4017,12.4187,89000.0
2013-12-16 10:10:00,14.59,14.6,14.54,14.59,114500.0,12.4187,12.4272,12.3762,12.4187,114500.0
2013-12-16 10:20:00,14.59,14.64,14.58,14.63,206000.0,12.4187,12.4613,12.4102,12.4528,206000.0
2013-12-16 10:30:00,14.63,14.63,14.58,14.6,333000.0,12.4528,12.4528,12.4102,12.4272,333000.0
2013-12-16 10:40:00,14.6,14.64,14.58,14.63,88500.0,12.4272,12.4613,12.4102,12.4528,88500.0
2013-12-16 10:50:00,14.63,14.63,14.56,14.57,120000.0,12.4528,12.4528,12.3932,12.4017,120000.0
2013-12-16 11:00:00,14.56,14.6,14.53,14.57,252500.0,12.3932,12.4272,12.3677,12.4017,252500.0
2013-12-16 11:10:00,14.57,14.58,14.55,14.55,111000.0,12.4017,12.4102,12.3847,12.3847,111000.0
2013-12-16 11:20:00,14.55,14.59,14.55,14.59,131000.0,12.3847,12.4187,12.3847,12.4187,131000.0
2013-12-16 11:30:00,14.59,14.61,14.57,14.58,96500.0,12.4187,12.4358,12.4017,12.4102,96500.0
2013-12-16 11:40:00,14.58,14.59,14.57,14.57,99500.0,12.4102,12.4187,12.4017,12.4017,99500.0
2013-12-16 11:50:00,14.58,14.62,14.58,14.62,51500.0,12.4102,12.4443,12.4102,12.4443,51500.0
2013-12-16 12:00:00,14.62,14.64,14.62,14.64,134500.0,12.4443,12.4613,12.4443,12.4613,134500.0
2013-12-16 12:10:00,14.64,14.65,14.63,14.64,97000.0,12.4613,12.4698,12.4528,12.4613,97000.0
2013-12-16 12:20:00,14.64,14.67,14.64,14.67,95500.0,12.4613,12.4868,12.4613,12.4868,95500.0
2013-12-16 12:30:00,14.67,14.67,14.65,14.67,83500.0,12.4868,12.4868,12.4698,12.4868,83500.0
2013-12-16 12:40:00,14.67,14.68,14.66,14.66,85500.0,12.4868,12.4953,12.4783,12.4783,85500.0
2013-12-16 12:50:00,14.66,14.69,14.66,14.68,67000.0,12.4783,12.5039,12.4783,12.4953,67000.0
2013-12-16 13:00:00,14.68,14.68,14.67,14.68,85500.0,12.4953,12.4953,12.4868,12.4953,85500.0
2013-12-16 13:10:00,14.68,14.68,14.67,14.67,74000.0,12.4953,12.4953,12.4868,12.4868,74000.0
2013-12-16 13:20:00,14.67,14.69,14.67,14.68,60500.0,12.4868,12.5039,12.4868,12.4953,60500.0
2013-12-16 13:30:00,14.68,14.69,14.67,14.68,113500.0,12.4953,12.5039,12.4868,12.4953,113500.0
2013-12-16 13:40:00,14.68,14.69,14.68,14.69,142500.0,12.4953,12.5039,12.4953,12.5039,142500.0
2013-12-16 13:50:00,14.69,14.69,14.67,14.68,70500.0,12.5039,12.5039,12.4868,12.4953,70500.0
2013-12-16 14:00:00,14.68,14.7,14.68,14.68,119000.0,12.4953,12.5124,12.4953,12.4953,119000.0
2013-12-16 14:10:00,14.68,14.69,14.68,14.69,105000.0,12.4953,12.5039,12.4953,12.5039,105000.0
2013-12-16 14:20:00,14.68,14.69,14.68,14.69,102000.0,12.4953,12.5039,12.4953,12.5039,102000.0
2013-12-16 14:30:00,14.69,14.69,14.68,14.69,113000.0,12.5039,12.5039,12.4953,12.5039,113000.0
2013-12-16 14:40:00,14.69,14.69,14.68,14.69,97000.0,12.5039,12.5039,12.4953,12.5039,97000.0
2013-12-16 14:50:00,14.69,14.69,14.68,14.68,142000.0,12.5039,12.5039,12.4953,12.4953,142000.0
2013-12-16 15:00:00,14.69,14.69,14.68,14.69,99000.0,12.5039,12.5039,12.4953,12.5039,99000.0
2013-12-16 15:10:00,14.69,14.71,14.69,14.71,203500.0,12.5039,12.5209,12.5039,12.5209,203500.0
2013-12-16 15:20:00,14.71,14.72,14.71,14.72,239000.0,12.5209,12.5294,12.5209,12.5294,239000.0
2013-12-16 15:30:00,14.72,14.77,14.72,14.76,445500.0,12.5294,12.5719,12.5294,12.5634,445500.0
2013-12-16 15:40:00,14.76,14.79,14.76,14.76,527500.0,12.5634,12.589,12.5634,12.5634,527500.0
2013-12-16 15:50:00,14.77,14.77,14.7,14.72,1344500.0,12.5719,12.5719,12.5124,12.5294,1344500.0
2013-12-17 09:30:00,14.7,14.77,14.63,14.65,161500.0,12.5124,12.5719,12.4528,12.4698,161500.0
2013-12-17 09:40:00,14.66,14.71,14.65,14.66,290000.0,12.4783,12.5209,12.4698,12.4783,290000.0
2013-12-17 09:50:00,14.66,14.66,14.6,14.64,244000.0,12.4783,12.4783,12.4272,12.4613,244000.0
2013-12-17 10:00:00,14.63,14.79,14.63,14.75,170500.0,12.4528,12.589,12.4528,12.5549,170500.0
2013-12-17 10:10:00,14.75,14.79,14.73,14.73,238500.0,12.5549,12.589,12.5379,12.5379,238500.0
2013-12-17 10:20:00,14.73,14.8,14.73,14.74,231000.0,12.5379,12.5975,12.5379,12.5464,231000.0
2013-12-17 10:30:00,14.74,14.78,14.71,14.78,398500.0,12.5464,12.5805,12.5209,12.5805,398500.0
2013-12-17 10:40:00,14.78,14.78,14.67,14.67,195000.0,12.5805,12.5805,12.4868,12.4868,195000.0
2013-12-17 10:50:00,14.68,14.69,14.64,14.68,89000.0,12.4953,12.5039,12.4613,12.4953,89000.0
2013-12-17 11:00:00,14.68,14.69,14.62,14.63,157500.0,12.4953,12.5039,12.4443,12.4528,157500.0
2013-12-17 11:10:00,14.62,14.7,14.61,14.7,129500.0,12.4443,12.5124,12.4358,12.5124,129500.0
2013-12-17 11:20:00,14.7,14.71,14.65,14.65,124500.0,12.5124,12.5209,12.4698,12.4698,124500.0
2013-12-17 11:30:00,14.65,14.7,14.64,14.68,197500.0,12.4698,12.5124,12.4613,12.4953,197500.0
2013-12-17 11:40:00,14.67,14.69,14.67,14.69,65500.0,12.4868,12.5039,12.4868,12.5039,65500.0
2013-12-17 11:50:00,14.69,14.71,14.67,14.68,153500.0,12.5039,12.5209,12.4868,12.4953,153500.0
2013-12-17 12:00:00,14.67,14.7,14.65,14.69,81500.0,12.4868,12.5124,12.4698,12.5039,81500.0
2013-12-17 12:10:00,14.69,14.71,14.67,14.71,63000.0,12.5039,12.5209,12.4868,12.5209,63000.0
2013-12-17 12:20:00,14.71,14.71,14.68,14.68,84500.0,12.5209,12.5209,12.4953,12.4953,84500.0
2013-12-17 12:30:00,14.69,14.72,14.69,14.7,94000.0,12.5039,12.5294,12.5039,12.5124,94000.0
2013-12-17 12:40:00,14.7,14.7,14.67,14.69,58000.0,12.5124,12.5124,12.4868,12.5039,58000.0
2013-12-17 12:50:00,14.69,14.71,14.68,14.69,73500.0,12.5039,12.5209,12.4953,12.5039,73500.0
2013-12-17 13:00:00,14.69,14.7,14.69,14.7,28000.0,12.5039,12.5124,12.5039,12.5124,28000.0
2013-12-17 13:10:00,14.7,14.74,14.69,14.74,96500.0,12.5124,12.5464,12.5039,12.5464,96500.0
2013-12-17 13:20:00,14.74,14.74,14.71,14.73,79000.0,12.5464,12.5464,12.5209,12.5379,79000.0
2013-12-17 13:30:00,14.73,14.73,14.71,14.72,127000.0,12.5379,12.5379,12.5209,12.5294,127000.0
2013-12-17 13:40:00,14.72,14.73,14.71,14.72,226500.0,12.5294,12.5379,12.5209,12.5294,226500.0
2013-12-17 13:50:00,14.72,14.75,14.71,14.73,142000.0,12.5294,12.5549,12.5209,12.5379,142000.0
2013-12-17 14:00:00,14.74,14.76,14.73,14.76,119500.0,12.5464,12.5634,12.5379,12.5634,119500.0
2013-12-17 14:10:00,14.75,14.76,14.74,14.75,85500.0,12.5549,12.5634,12.5464,12.5549,85500.0
2013-12-17 14:20:00,14.74,14.76,14.73,14.74,98000.0,12.5464,12.5634,12.5379,12.5464,98000.0
2013-12-17 14:30:00,14.74,14.74,14.72,14.72,92000.0,12.5464,12.5464,12.5294,12.5294,92000.0
2013-12-17 14:40:00,14.72,14.74,14.72,14.73,107500.0,12.5294,12.5464,12.5294,12.5379,107500.0
2013-12-17 14:50:00,14.73,14.73,14.7,14.7,154000.0,12.5379,12.5379,12.5124,12.5124,154000.0
2013-12-17 15:00:00,14.7,14.7,14.69,14.69,154000.0,12.5124,12.5124,12.5039,12.5039,154000.0
2013-12-17 15:10:00,14.7,14.73,14.69,14.73,170000.0,12.5124,12.5379,12.5039,12.5379,170000.0
2013-12-17 15:20:00,14.73,14.73,14.72,14.72,161000.0,12.5379,12.5379,12.5294,12.5294,161000.0
2013-12-17 15:30:00,14.72,14.73,14.71,14.73,177000.0,12.5294,12.5379,12.5209,12.5379,177000.0
2013-12-17 15:40:00,14.73,14.73,14.71,14.72,218500.0,12.5379,12.5379,12.5209,12.5294,218500.0
2013-12-17 15:50:00,14.72,14.72,14.67,14.67,791000.0,12.5294,12.5294,12.4868,12.4868,791000.0
2013-12-18 09:30:00,14.76,14.85,14.7,14.82,212500.0,12.5634,12.64,12.5124,12.6145,212500.0
2013-12-18 09:40:00,14.82,14.82,14.76,14.79,129000.0,12.6145,12.6145,12.5634,12.589,129000.0
2013-12-18 09:50:00,14.79,14.79,14.69,14.7,114000.0,12.589,12.589,12.5039,12.5124,114000.0
2013-12-18 10:00:00,14.7,14.74,14.7,14.73,68500.0,12.5124,12.5464,12.5124,12.5379,68500.0
2013-12-18 10:10:00,14.73,14.73,14.7,14.71,98500.0,12.5379,12.5379,12.5124,12.5209,98500.0
2013-12-18 10:20:00,14.71,14.77,14.7,14.75,72500.0,12.5209,12.5719,12.5124,12.5549,72500.0
2013-12-18 10:30:00,14.75,14.76,14.73,14.74,108500.0,12.5549,12.5634,12.5379,12.5464,108500.0
2013-12-18 10:40:00,14.75,14.75,14.73,14.74,108500.0,12.5549,12.5549,12.5379,12.5464,108500.0
2013-12-18 10:50:00,14.74,14.74,14.71,14.72,97000.0,12.5464,12.5464,12.5209,12.5294,97000.0
2013-12-18 11:00:00,14.72,14.73,14.71,14.72,97500.0,12.5294,12.5379,12.5209,12.5294,97500.0
2013-12-18 11:10:00,14.71,14.73,14.71,14.73,136000.0,12.5209,12.5379,12.5209,12.5379,136000.0
2013-12-18 11:20:00,14.73,14.73,14.7,14.71,125500.0,12.5379,12.5379,12.5124,12.5209,125500.0
2013-12-18 11:30:00,14.71,14.71,14.65,14.65,163500.0,12.5209,12.5209,12.4698,12.4698,163500.0
2013-12-18 11:40:00,14.66,14.66,14.6,14.6,128500.0,12.4783,12.4783,12.4272,12.4272,128500.0
2013-12-18 11:50:00,14.6,14.66,14.59,14.66,98000.0,12.4272,12.4783,12.4187,12.4783,98000.0
2013-12-18 12:00:00,14.66,14.67,14.65,14.66,209500.0,12.4783,12.4868,12.4698,12.4783,209500.0
2013-12-18 12:10:00,14.66,14.66,14.63,14.64,160000.0,12.4783,12.4783,12.4528,12.4613,160000.0
2013-12-18 12:20:00,14.64,14.67,14.63,14.66,269500.0,12.4613,12.4868,12.4528,12.4783,269500.0
2013-12-18 12:30:00,14.66,14.67,14.65,14.66,60000.0,12.4783,12.4868,12.4698,12.4783,60000.0
2013-12-18 12:40:00,14.66,14.68,14.65,14.65,97500.0,12.4783,12.4953,12.4698,12.4698,97500.0
2013-12-18 12:50:00,14.66,14.66,14.63,14.64,69000.0,12.4783,12.4783,12.4528,12.4613,69000.0
2013-12-18 13:00:00,14.64,14.64,14.61,14.62,106000.0,12.4613,12.4613,12.4358,12.4443,106000.0
2013-12-18 13:10:00,14.62,14.62,14.58,14.58,125500.0,12.4443,12.4443,12.4102,12.4102,125500.0
2013-12-18 13:20:00,14.58,14.61,14.57,14.61,105500.0,12.4102,12.4358,12.4017,12.4358,105500.0
2013-12-18 13:30:00,14.6,14.62,14.6,14.61,137000.0,12.4272,12.4443,12.4272,12.4358,137000.0
2013-12-18 13:40:00,14.61,14.61,14.6,14.61,93000.0,12.4358,12.4358,12.4272,12.4358,93000.0
2013-12-18 13:50:00,14.61,14.65,14.6,14.62,109500.0,12.4358,12.4698,12.4272,12.4443,109500.0
2013-12-18 14:00:00,14.62,14.82,14.57,14.79,150000.0,12.4443,12.6145,12.4017,12.589,150000.0
2013-12-18 14:10:00,14.8,14.8,14.7,14.73,158000.0,12.5975,12.5975,12.5124,12.5379,158000.0
2013-12-18 14:20:00,14.73,14.78,14.72,14.75,153500.0,12.5379,12.5805,12.5294,12.5549,153500.0
2013-12-18 14:30:00,14.75,14.84,14.71,14.82,213000.0,12.5549,12.6315,12.5209,12.6145,213000.0
2013-12-18 14:40:00,14.83,14.84,14.78,14.79,149500.0,12.623,12.6315,12.5805,12.589,149500.0
2013-12-18 14:50:00,14.79,14.83,14.79,14.82,166500.0,12.589,12.623,12.589,12.6145,166500.0
2013-12-18 15:00:00,14.82,14.83,14.8,14.83,200500.0,12.6145,12.623,12.5975,12.623,200500.0
2013-12-18 15:10:00,14.84,14.9,14.83,14.89,257500.0,12.6315,12.6826,12.623,12.6741,257500.0
2013-12-18 15:20:00,14.89,14.91,14.85,14.86,248000.0,12.6741,12.6911,12.64,12.6486,248000.0
2013-12-18 15:30:00,14.86,14.95,14.85,14.94,351500.0,12.6486,12.7252,12.64,12.7166,351500.0
2013-12-18 15:40:00,14.94,14.96,14.94,14.96,441500.0,12.7166,12.7337,12.7166,12.7337,441500.0
2013-12-18 15:50:00,14.96,14.96,14.91,14.94,760500.0,12.7337,12.7337,12.6911,12.7166,760500.0
2013-12-19 09:30:00,14.85,14.98,14.8,14.86,181500.0,12.64,12.7507,12.5975,12.6486,181500.0
2013-12-19 09:40:00,14.86,14.92,14.82,14.82,122000.0,12.6486,12.6996,12.6145,12.6145,122000.0
2013-12-19 09:50:00,14.82,14.83,14.78,14.79,140500.0,12.6145,12.623,12.5805,12.589,140500.0
2013-12-19 10:00:00,14.81,14.81,14.76,14.76,154500.0,12.606,12.606,12.5634,12.5634,154500.0
2013-12-19 10:10:00,14.77,14.77,14.72,14.74,145000.0,12.5719,12.5719,12.5294,12.5464,145000.0
2013-12-19 10:20:00,14.75,14.75,14.71,14.75,158500.0,12.5549,12.5549,12.5209,12.5549,158500.0
2013-12-19 10:30:00,14.75,14.75,14.72,14.74,140000.0,12.5549,12.5549,12.5294,12.5464,140000.0
2013-12-19 10:40:00,14.74,14.74,14.69,14.73,187000.0,12.5464,12.5464,12.5039,12.5379,187000.0
2013-12-19 10:50:00,14.74,14.74,14.71,14.74,243500.0,12.5464,12.5464,12.5209,12.5464,243500.0
2013-12-19 11:00:00,14.74,14.75,14.7,14.7,82500.0,12.5464,12.5549,12.5124,12.5124,82500.0
2013-12-19 11:10:00,14.7,14.7,14.68,14.69,88500.0,12.5124,12.5124,12.4953,12.5039,88500.0
2013-12-19 11:20:00,14.68,14.69,14.67,14.68,101500.0,12.4953,12.5039,12.4868,12.4953,101500.0
2013-12-19 11:30:00,14.68,14.69,14.67,14.68,109500.0,12.4953,12.5039,12.4868,12.4953,109500.0
2013-12-19 11:40:00,14.68,14.71,14.67,14.7,112500.0,12.4953,12.5209,12.4868,12.5124,112500.0
2013-12-19 11:50:00,14.7,14.71,14.7,14.71,93000.0,12.5124,12.5209,12.5124,12.5209,93000.0
2013-12-19 12:00:00,14.71,14.71,14.68,14.69,123000.0,12.5209,12.5209,12.4953,12.5039,123000.0
2013-12-19 12:10:00,14.69,14.71,14.69,14.7,76500.0,12.5039,12.5209,12.5039,12.5124,76500.0
2013-12-19 12:20:00,14.71,14.72,14.71,14.71,68000.0,12.5209,12.5294,12.5209,12.5209,68000.0
2013-12-19 12:30:00,14.72,14.75,14.71,14.74,102000.0,12.5294,12.5549,12.5209,12.5464,102000.0
2013-12-19 12:40:00,14.74,14.75,14.73,14.74,91500.0,12.5464,12.5549,12.5379,12.5464,91500.0
2013-12-19 12:50:00,14.75,14.76,14.74,14.74,101500.0,12.5549,12.5634,12.5464,12.5464,101500.0
2013-12-19 13:00:00,14.75,14.79,14.74,14.78,89500.0,12.5549,12.589,12.5464,12.5805,89500.0
2013-12-19 13:10:00,14.79,14.81,14.77,14.81,121500.0,12.589,12.606,12.5719,12.606,121500.0
2013-12-19 13:20:00,14.81,14.82,14.8,14.8,65500.0,12.606,12.6145,12.5975,12.5975,65500.0
2013-12-19 13:30:00,14.8,14.81,14.78,14.79,79000.0,12.5975,12.606,12.5805,12.589,79000.0
2013-12-19 13:40:00,14.78,14.79,14.77,14.78,84500.0,12.5805,12.589,12.5719,12.5805,84500.0
2013-12-19 13:50:00,14.79,14.79,14.78,14.79,59000.0,12.589,12.589,12.5805,12.589,59000.0
2013-12-19 14:00:00,14.79,14.81,14.78,14.8,83000.0,12.589,12.606,12.5805,12.5975,83000.0
2013-12-19 14:10:00,14.81,14.81,14.78,14.79,78500.0,12.606,12.606,12.5805,12.589,78500.0
2013-12-19 14:20:00,14.79,14.79,14.77,14.78,75000.0,12.589,12.589,12.5719,12.5805,75000.0
2013-12-19 14:30:00,14.78,14.78,14.76,14.76,94500.0,12.5805,12.5805,12.5634,12.5634,94500.0
2013-12-19 14:40:00,14.77,14.77,14.75,14.75,84500.0,12.5719,12.5719,12.5549,12.5549,84500.0
2013-12-19 14:50:00,14.75,14.76,14.75,14.75,111500.0,12.5549,12.5634,12.5549,12.5549,111500.0
2013-12-19 15:00:00,14.76,14.78,14.76,14.78,160500.0,12.5634,12.5805,12.5634,12.5805,160500.0
2013-12-19 15:10:00,14.78,14.8,14.78,14.79,139500.0,12.5805,12.5975,12.5805,12.589,139500.0
2013-12-19 15:20:00,14.79,14.8,14.78,14.8,129000.0,12.589,12.5975,12.5805,12.5975,129000.0
2013-12-19 15:30:00,14.8,14.81,14.79,14.81,195500.0,12.5975,12.606,12.589,12.606,195500.0
2013-12-19 15:40:00,14.81,14.82,14.79,14.81,350000.0,12.606,12.6145,12.589,12.606,350000.0
2013-12-19 15:50:00,14.81,14.83,14.8,14.82,655000.0,12.606,12.623,12.5975,12.6145,655000.0
2013-12-20 09:30:00,14.84,14.91,14.82,14.86,669000.0,12.6315,12.6911,12.6145,12.6486,669000.0
2013-12-20 09:40:00,14.84,14.98,14.84,14.98,137500.0,12.6315,12.7507,12.6315,12.7507,137500.0
2013-12-20 09:50:00,14.98,15.06,14.9,14.95,484500.0,12.7507,12.8188,12.6826,12.7252,484500.0
2013-12-20 10:00:00,14.96,14.97,14.93,14.94,222000.0,12.7337,12.7422,12.7081,12.7166,222000.0
2013-12-20 10:10:00,14.94,14.95,14.93,14.93,205000.0,12.7166,12.7252,12.7081,12.7081,205000.0
2013-12-20 10:20:00,14.94,14.95,14.91,14.94,253000.0,12.7166,12.7252,12.6911,12.7166,253000.0
2013-12-20 10:30:00,14.94,14.94,14.93,14.94,155500.0,12.7166,12.7166,12.7081,12.7166,155500.0
2013-12-20 10:40:00,14.94,14.94,14.92,14.92,212000.0,12.7166,12.7166,12.6996,12.6996,212000.0
2013-12-20 10:50:00,14.92,14.94,14.92,14.94,220500.0,12.6996,12.7166,12.6996,12.7166,220500.0
2013-12-20 11:00:00,14.93,14.96,14.92,14.95,131500.0,12.7081,12.7337,12.6996,12.7252,131500.0
2013-12-20 11:10:00,14.95,14.95,14.93,14.93,86000.0,12.7252,12.7252,12.7081,12.7081,86000.0
2013-12-20 11:20:00,14.93,14.95,14.93,14.94,172500.0,12.7081,12.7252,12.7081,12.7166,172500.0
2013-12-20 11:30:00,14.94,14.95,14.93,14.94,173000.0,12.7166,12.7252,12.7081,12.7166,173000.0
2013-12-20 11:40:00,14.94,14.99,14.93,14.98,137000.0,12.7166,12.7592,12.7081,12.7507,137000.0
2013-12-20 11:50:00,14.98,14.98,14.97,14.98,126500.0,12.7507,12.7507,12.7422,12.7507,126500.0
2013-12-20 12:00:00,14.98,14.98,14.98,14.98,109000.0,12.7507,12.7507,12.7507,12.7507,109000.0
2013-12-20 12:10:00,14.98,15.0,14.97,15.0,113000.0,12.7507,12.7677,12.7422,12.7677,113000.0
2013-12-20 12:20:00,15.0,15.0,14.99,15.0,231000.0,12.7677,12.7677,12.7592,12.7677,231000.0
2013-12-20 12:30:00,15.0,15.02,14.99,15.01,163500.0,12.7677,12.7847,12.7592,12.7762,163500.0
2013-12-20 12:40:00,15.01,15.03,15.01,15.02,171000.0,12.7762,12.7933,12.7762,12.7847,171000.0
2013-12-20 12:50:00,15.02,15.05,15.02,15.03,229500.0,12.7847,12.8103,12.7847,12.7933,229500.0
2013-12-20 13:00:00,15.03,15.04,15.02,15.04,161000.0,12.7933,12.8018,12.7847,12.8018,161000.0
2013-12-20 13:10:00,15.04,15.05,15.03,15.05,173500.0,12.8018,12.8103,12.7933,12.8103,173500.0
2013-12-20 13:20:00,15.05,15.08,15.05,15.08,323000.0,12.8103,12.8358,12.8103,12.8358,323000.0
2013-12-20 13:30:00,15.08,15.09,15.05,15.05,213000.0,12.8358,12.8443,12.8103,12.8103,213000.0
2013-12-20 13:40:00,15.06,15.08,15.06,15.08,130000.0,12.8188,12.8358,12.8188,12.8358,130000.0
2013-12-20 13:50:00,15.08,15.09,15.08,15.08,179000.0,12.8358,12.8443,12.8358,12.8358,179000.0
2013-12-20 14:00:00,15.09,15.1,15.08,15.1,132000.0,12.8443,12.8528,12.8358,12.8528,132000.0
2013-12-20 14:10:00,15.1,15.1,15.09,15.1,237000.0,12.8528,12.8528,12.8443,12.8528,237000.0
2013-12-20 14:20:00,15.1,15.1,15.08,15.1,211500.0,12.8528,12.8528,12.8358,12.8528,211500.0
2013-12-20 14:30:00,15.1,15.1,15.07,15.08,201500.0,12.8528,12.8528,12.8273,12.8358,201500.0
2013-12-20 14:40:00,15.08,15.08,15.05,15.06,228500.0,12.8358,12.8358,12.8103,12.8188,228500.0
2013-12-20 14:50:00,15.05,15.06,15.0,15.02,295000.0,12.8103,12.8188,12.7677,12.7847,295000.0
2013-12-20 15:00:00,15.02,15.03,15.01,15.02,180500.0,12.7847,12.7933,12.7762,12.7847,180500.0
2013-12-20 15:10:00,15.02,15.06,15.02,15.05,571500.0,12.7847,12.8188,12.7847,12.8103,571500.0
2013-12-20 15:20:00,15.04,15.05,15.04,15.05,377500.0,12.8018,12.8103,12.8018,12.8103,377500.0
2013-12-20 15:30:00,15.05,15.06,15.02,15.02,634000.0,12.8103,12.8188,12.7847,12.7847,634000.0
2013-12-20 15:40:00,15.02,15.05,15.01,15.05,551500.0,12.7847,12.8103,12.7762,12.8103,551500.0
2013-12-20 15:50:00,15.05,15.05,14.93,15.0,2865500.0,12.8103,12.8103,12.7081,12.7677,2865500.0
2013-12-23 09:30:00,15.41,15.41,15.15,15.19,737500.0,13.1167,13.1167,12.8954,12.9294,737500.0
2013-12-23 09:40:00,15.17,15.22,15.15,15.2,336500.0,12.9124,12.955,12.8954,12.938,336500.0
2013-12-23 09:50:00,15.2,15.2,15.14,15.16,271000.0,12.938,12.938,12.8869,12.9039,271000.0
2013-12-23 10:00:00,15.16,15.21,15.12,15.19,269500.0,12.9039,12.9465,12.8699,12.9294,269500.0
2013-12-23 10:10:00,15.2,15.25,15.2,15.24,209500.0,12.938,12.9805,12.938,12.972,209500.0
2013-12-23 10:20:00,15.24,15.26,15.2,15.23,382000.0,12.972,12.989,12.938,12.9635,382000.0
2013-12-23 10:30:00,15.23,15.23,15.2,15.22,160000.0,12.9635,12.9635,12.938,12.955,160000.0
2013-12-23 10:40:00,15.21,15.26,15.21,15.26,192500.0,12.9465,12.989,12.9465,12.989,192500.0
2013-12-23 10:50:00,15.26,15.28,15.24,15.28,147500.0,12.989,13.006,12.972,13.006,147500.0
2013-12-23 11:00:00,15.28,15.29,15.26,15.26,128500.0,13.006,13.0146,12.989,12.989,128500.0
2013-12-23 11:10:00,15.26,15.27,15.23,15.24,163000.0,12.989,12.9975,12.9635,12.972,163000.0
2013-12-23 11:20:00,15.25,15.26,14.99,15.22,243500.0,12.9805,12.989,12.7592,12.955,243500.0
2013-12-23 11:30:00,15.22,15.25,15.22,15.23,139500.0,12.955,12.9805,12.955,12.9635,139500.0
2013-12-23 11:40:00,15.23,15.25,15.22,15.23,113000.0,12.9635,12.9805,12.955,12.9635,113000.0
2013-12-23 11:50:00,15.22,15.23,15.2,15.21,129000.0,12.955,12.9635,12.938,12.9465,129000.0
2013-12-23 12:00:00,15.21,15.22,15.2,15.21,111500.0,12.9465,12.955,12.938,12.9465,111500.0
2013-12-23 12:10:00,15.21,15.24,15.2,15.24,111500.0,12.9465,12.972,12.938,12.972,111500.0
2013-12-23 12:20:00,15.24,15.24,15.23,15.23,130500.0,12.972,12.972,12.9635,12.9635,130500.0
2013-12-23 12:30:00,15.23,15.28,15.22,15.27,171500.0,12.9635,13.006,12.955,12.9975,171500.0
2013-12-23 12:40:00,15.27,15.28,15.26,15.26,110000.0,12.9975,13.006,12.989,12.989,110000.0
2013-12-23 12:50:00,15.26,15.28,15.24,15.25,146500.0,12.989,13.006,12.972,12.9805,146500.0
2013-12-23 13:00:00,15.25,15.27,15.25,15.25,69500.0,12.9805,12.9975,12.9805,12.9805,69500.0
2013-12-23 13:10:00,15.25,15.28,15.25,15.27,95500.0,12.9805,13.006,12.9805,12.9975,95500.0
2013-12-23 13:20:00,15.27,15.28,15.23,15.23,95500.0,12.9975,13.006,12.9635,12.9635,95500.0
2013-12-23 13:30:00,15.24,15.24,15.21,15.21,148000.0,12.972,12.972,12.9465,12.9465,148000.0
2013-12-23 13:40:00,15.21,15.21,15.18,15.19,141000.0,12.9465,12.9465,12.9209,12.9294,141000.0
2013-12-23 13:50:00,15.19,15.19,15.17,15.18,102500.0,12.9294,12.9294,12.9124,12.9209,102500.0
2013-12-23 14:00:00,15.19,15.19,15.16,15.16,85500.0,12.9294,12.9294,12.9039,12.9039,85500.0
2013-12-23 14:10:00,15.16,15.19,15.16,15.18,165500.0,12.9039,12.9294,12.9039,12.9209,165500.0
2013-12-23 14:20:00,15.18,15.21,15.18,15.19,226000.0,12.9209,12.9465,12.9209,12.9294,226000.0
2013-12-23 14:30:00,15.19,15.2,15.19,15.19,157500.0,12.9294,12.938,12.9294,12.9294,157500.0
2013-12-23 14:40:00,15.19,15.2,15.18,15.19,186500.0,12.9294,12.938,12.9209,12.9294,186500.0
2013-12-23 14:50:00,15.19,15.19,15.17,15.18,78500.0,12.9294,12.9294,12.9124,12.9209,78500.0
2013-12-23 15:00:00,15.18,15.2,15.16,15.16,193500.0,12.9209,12.938,12.9039,12.9039,193500.0
2013-12-23 15:10:00,15.16,15.2,15.16,15.19,258500.0,12.9039,12.938,12.9039,12.9294,258500.0
2013-12-23 15:20:00,15.2,15.2,15.17,15.18,113000.0,12.938,12.938,12.9124,12.9209,113000.0
2013-12-23 15:30:00,15.18,15.19,15.16,15.18,182000.0,12.9209,12.9294,12.9039,12.9209,182000.0
2013-12-23 15:40:00,15.18,15.19,15.17,15.17,228500.0,12.9209,12.9294,12.9124,12.9124,228500.0
2013-12-23 15:50:00,15.17,15.2,15.15,15.19,567500.0,12.9124,12.938,12.8954,12.9294,567500.0
2013-12-24 09:30:00,15.2,15.3,15.13,15.13,152000.0,12.938,13.0231,12.8784,12.8784,152000.0
2013-12-24 09:40:00,15.15,15.22,15.12,15.13,161500.0,12.8954,12.955,12.8699,12.8784,161500.0
2013-12-24 09:50:00,15.12,15.15,15.08,15.11,181500.0,12.8699,12.8954,12.8358,12.8613,181500.0
2013-12-24 10:00:00,15.11,15.12,15.07,15.11,158000.0,12.8613,12.8699,12.8273,12.8613,158000.0
2013-12-24 10:10:00,15.1,15.12,15.09,15.11,70500.0,12.8528,12.8699,12.8443,12.8613,70500.0
2013-12-24 10:20:00,15.11,15.11,15.07,15.1,102500.0,12.8613,12.8613,12.8273,12.8528,102500.0
2013-12-24 10:30:00,15.1,15.11,15.09,15.11,79500.0,12.8528,12.8613,12.8443,12.8613,79500.0
2013-12-24 10:40:00,15.11,15.13,15.1,15.11,103500.0,12.8613,12.8784,12.8528,12.8613,103500.0
2013-12-24 10:50:00,15.11,15.19,15.11,15.18,115000.0,12.8613,12.9294,12.8613,12.9209,115000.0
2013-12-24 11:00:00,15.18,15.18,15.14,15.17,79000.0,12.9209,12.9209,12.8869,12.9124,79000.0
2013-12-24 11:10:00,15.17,15.22,15.16,15.21,90500.0,12.9124,12.955,12.9039,12.9465,90500.0
2013-12-24 11:20:00,15.21,15.23,15.2,15.22,76500.0,12.9465,12.9635,12.938,12.955,76500.0
2013-12-24 11:30:00,15.23,15.23,15.21,15.22,51500.0,12.9635,12.9635,12.9465,12.955,51500.0
2013-12-24 11:40:00,15.22,15.23,15.19,15.19,80000.0,12.955,12.9635,12.9294,12.9294,80000.0
2013-12-24 11:50:00,15.19,15.23,15.19,15.22,84000.0,12.9294,12.9635,12.9294,12.955,84000.0
2013-12-24 12:00:00,15.22,15.23,15.21,15.21,61500.0,12.955,12.9635,12.9465,12.9465,61500.0
2013-12-24 12:10:00,15.21,15.21,15.19,15.2,73500.0,12.9465,12.9465,12.9294,12.938,73500.0
2013-12-24 12:20:00,15.2,15.21,15.19,15.2,74500.0,12.938,12.9465,12.9294,12.938,74500.0
2013-12-24 12:30:00,15.2,15.22,15.19,15.21,59000.0,12.938,12.955,12.9294,12.9465,59000.0
2013-12-24 12:40:00,15.21,15.22,15.19,15.2,95500.0,12.9465,12.955,12.9294,12.938,95500.0
2013-12-24 12:50:00,15.2,15.22,15.18,15.21,202500.0,12.938,12.955,12.9209,12.9465,202500.0
2013-12-26 09:30:00,15.26,15.37,15.24,15.37,94000.0,12.989,13.0827,12.972,13.0827,94000.0
2013-12-26 09:40:00,15.38,15.38,15.28,15.28,154500.0,13.0912,13.0912,13.006,13.006,154500.0
2013-12-26 09:50:00,15.28,15.32,15.28,15.31,58000.0,13.006,13.0401,13.006,13.0316,58000.0
2013-12-26 10:00:00,15.32,15.34,15.31,15.31,64500.0,13.0401,13.0571,13.0316,13.0316,64500.0
2013-12-26 10:10:00,15.31,15.32,15.3,15.3,46000.0,13.0316,13.0401,13.0231,13.0231,46000.0
2013-12-26 10:20:00,15.32,15.36,15.31,15.34,56500.0,13.0401,13.0741,13.0316,13.0571,56500.0
2013-12-26 10:30:00,15.33,15.34,15.29,15.3,50000.0,13.0486,13.0571,13.0146,13.0231,50000.0
2013-12-26 10:40:00,15.3,15.33,15.29,15.31,54500.0,13.0231,13.0486,13.0146,13.0316,54500.0
2013-12-26 10:50:00,15.31,15.31,15.27,15.29,61000.0,13.0316,13.0316,12.9975,13.0146,61000.0
2013-12-26 11:00:00,15.3,15.3,15.27,15.28,46500.0,13.0231,13.0231,12.9975,13.006,46500.0
2013-12-26 11:10:00,15.27,15.28,15.25,15.25,40000.0,12.9975,13.006,12.9805,12.9805,40000.0
2013-12-26 11:20:00,15.25,15.27,15.23,15.26,59500.0,12.9805,12.9975,12.9635,12.989,59500.0
2013-12-26 11:30:00,15.26,15.28,15.25,15.27,61500.0,12.989,13.006,12.9805,12.9975,61500.0
2013-12-26 11:40:00,15.26,15.26,15.24,15.26,52000.0,12.989,12.989,12.972,12.989,52000.0
2013-12-26 11:50:00,15.26,15.27,15.24,15.24,37500.0,12.989,12.9975,12.972,12.972,37500.0
2013-12-26 12:00:00,15.24,15.27,15.24,15.27,35500.0,12.972,12.9975,12.972,12.9975,35500.0
2013-12-26 12:10:00,15.27,15.27,15.24,15.24,51000.0,12.9975,12.9975,12.972,12.972,51000.0
2013-12-26 12:20:00,15.25,15.27,15.24,15.26,58000.0,12.9805,12.9975,12.972,12.989,58000.0
2013-12-26 12:30:00,15.27,15.28,15.25,15.27,54500.0,12.9975,13.006,12.9805,12.9975,54500.0
2013-12-26 12:40:00,15.27,15.28,15.26,15.28,85000.0,12.9975,13.006,12.989,13.006,85000.0
2013-12-26 12:50:00,15.27,15.29,15.27,15.29,23500.0,12.9975,13.0146,12.9975,13.0146,23500.0
2013-12-26 13:00:00,15.29,15.29,15.27,15.28,36500.0,13.0146,13.0146,12.9975,13.006,36500.0
2013-12-26 13:10:00,15.28,15.29,15.27,15.27,36500.0,13.006,13.0146,12.9975,12.9975,36500.0
2013-12-26 13:20:00,15.27,15.28,15.26,15.26,92000.0,12.9975,13.006,12.989,12.989,92000.0
2013-12-26 13:30:00,15.26,15.27,15.26,15.27,21500.0,12.989,12.9975,12.989,12.9975,21500.0
2013-12-26 13:40:00,15.27,15.27,15.24,15.25,53500.0,12.9975,12.9975,12.972,12.9805,53500.0
2013-12-26 13:50:00,15.25,15.27,15.25,15.26,67500.0,12.9805,12.9975,12.9805,12.989,67500.0
2013-12-26 14:00:00,15.26,15.27,15.22,15.23,129000.0,12.989,12.9975,12.955,12.9635,129000.0
2013-12-26 14:10:00,15.22,15.24,15.22,15.24,49000.0,12.955,12.972,12.955,12.972,49000.0
2013-12-26 14:20:00,15.24,15.28,15.24,15.28,36500.0,12.972,13.006,12.972,13.006,36500.0
2013-12-26 14:30:00,15.28,15.28,15.27,15.27,48000.0,13.006,13.006,12.9975,12.9975,48000.0
2013-12-26 14:40:00,15.27,15.27,15.24,15.25,78000.0,12.9975,12.9975,12.972,12.9805,78000.0
2013-12-26 14:50:00,15.25,15.27,15.24,15.25,73000.0,12.9805,12.9975,12.972,12.9805,73000.0
2013-12-26 15:00:00,15.25,15.26,15.24,15.26,39500.0,12.9805,12.989,12.972,12.989,39500.0
2013-12-26 15:10:00,15.26,15.26,15.25,15.26,38000.0,12.989,12.989,12.9805,12.989,38000.0
2013-12-26 15:20:00,15.25,15.26,15.24,15.25,61500.0,12.9805,12.989,12.972,12.9805,61500.0
2013-12-26 15:30:00,15.25,15.26,15.25,15.25,89000.0,12.9805,12.989,12.9805,12.9805,89000.0
2013-12-26 15:40:00,15.25,15.26,15.24,15.24,99500.0,12.9805,12.989,12.972,12.972,99500.0
2013-12-26 15:50:00,15.25,15.25,15.22,15.23,313000.0,12.9805,12.9805,12.955,12.9635,313000.0
2013-12-27 09:30:00,15.39,15.39,15.2,15.24,177500.0,13.0997,13.0997,12.938,12.972,177500.0
2013-12-27 09:40:00,15.24,15.26,15.2,15.21,111000.0,12.972,12.989,12.938,12.9465,111000.0
2013-12-27 09:50:00,15.21,15.27,15.2,15.24,109500.0,12.9465,12.9975,12.938,12.972,109500.0
2013-12-27 10:00:00,15.24,15.25,15.2,15.22,114500.0,12.972,12.9805,12.938,12.955,114500.0
2013-12-27 10:10:00,15.23,15.23,15.19,15.23,138500.0,12.9635,12.9635,12.9294,12.9635,138500.0
2013-12-27 10:20:00,15.23,15.24,15.17,15.17,95000.0,12.9635,12.972,12.9124,12.9124,95000.0
2013-12-27 10:30:00,15.17,15.18,14.94,15.08,919500.0,12.9124,12.9209,12.7166,12.8358,919500.0
2013-12-27 10:40:00,15.09,15.14,15.07,15.14,124000.0,12.8443,12.8869,12.8273,12.8869,124000.0
2013-12-27 10:50:00,15.14,15.17,15.09,15.11,103000.0,12.8869,12.9124,12.8443,12.8613,103000.0
2013-12-27 11:00:00,15.1,15.13,15.09,15.11,74500.0,12.8528,12.8784,12.8443,12.8613,74500.0
2013-12-27 11:10:00,15.1,15.13,15.09,15.12,51500.0,12.8528,12.8784,12.8443,12.8699,51500.0
2013-12-27 11:20:00,15.11,15.12,15.07,15.1,61000.0,12.8613,12.8699,12.8273,12.8528,61000.0
2013-12-27 11:30:00,15.11,15.13,15.07,15.08,64500.0,12.8613,12.8784,12.8273,12.8358,64500.0
2013-12-27 11:40:00,15.08,15.08,15.07,15.08,61500.0,12.8358,12.8358,12.8273,12.8358,61500.0
2013-12-27 11:50:00,15.08,15.08,15.05,15.06,96000.0,12.8358,12.8358,12.8103,12.8188,96000.0
2013-12-27 12:00:00,15.06,15.17,15.06,15.16,171500.0,12.8188,12.9124,12.8188,12.9039,171500.0
2013-12-27 12:10:00,15.16,15.18,15.13,15.15,70000.0,12.9039,12.9209,12.8784,12.8954,70000.0
2013-12-27 12:20:00,15.13,15.15,15.12,15.15,71500.0,12.8784,12.8954,12.8699,12.8954,71500.0
2013-12-27 12:30:00,15.15,15.15,15.13,15.13,37500.0,12.8954,12.8954,12.8784,12.8784,37500.0
2013-12-27 12:40:00,15.13,15.13,15.12,15.13,52000.0,12.8784,12.8784,12.8699,12.8784,52000.0
2013-12-27 12:50:00,15.13,15.14,15.12,15.14,64000.0,12.8784,12.8869,12.8699,12.8869,64000.0
2013-12-27 13:00:00,15.14,15.15,15.12,15.12,60500.0,12.8869,12.8954,12.8699,12.8699,60500.0
2013-12-27 13:10:00,15.12,15.12,15.1,15.12,65000.0,12.8699,12.8699,12.8528,12.8699,65000.0
2013-12-27 13:20:00,15.12,15.13,15.11,15.13,40500.0,12.8699,12.8784,12.8613,12.8784,40500.0
2013-12-27 13:30:00,15.13,15.13,15.1,15.11,51000.0,12.8784,12.8784,12.8528,12.8613,51000.0
2013-12-27 13:40:00,15.11,15.12,15.09,15.1,68000.0,12.8613,12.8699,12.8443,12.8528,68000.0
2013-12-27 13:50:00,15.09,15.12,15.09,15.11,36500.0,12.8443,12.8699,12.8443,12.8613,36500.0
2013-12-27 14:00:00,15.12,15.13,15.11,15.13,67000.0,12.8699,12.8784,12.8613,12.8784,67000.0
2013-12-27 14:10:00,15.12,15.12,15.1,15.12,77000.0,12.8699,12.8699,12.8528,12.8699,77000.0
2013-12-27 14:20:00,15.12,15.14,15.12,15.14,46000.0,12.8699,12.8869,12.8699,12.8869,46000.0
2013-12-27 14:30:00,15.14,15.14,15.11,15.12,78500.0,12.8869,12.8869,12.8613,12.8699,78500.0
2013-12-27 14:40:00,15.12,15.14,15.11,15.12,68000.0,12.8699,12.8869,12.8613,12.8699,68000.0
2013-12-27 14:50:00,15.12,15.13,15.11,15.11,62500.0,12.8699,12.8784,12.8613,12.8613,62500.0
2013-12-27 15:00:00,15.11,15.13,15.11,15.12,58000.0,12.8613,12.8784,12.8613,12.8699,58000.0
2013-12-27 15:10:00,15.13,15.14,15.11,15.12,85500.0,12.8784,12.8869,12.8613,12.8699,85500.0
2013-12-27 15:20:00,15.12,15.12,15.11,15.12,83000.0,12.8699,12.8699,12.8613,12.8699,83000.0
2013-12-27 15:30:00,15.11,15.12,15.11,15.12,102500.0,12.8613,12.8699,12.8613,12.8699,102500.0
2013-12-27 15:40:00,15.12,15.12,15.11,15.12,126500.0,12.8699,12.8699,12.8613,12.8699,126500.0
2013-12-27 15:50:00,15.12,15.12,15.1,15.11,376500.0,12.8699,12.8699,12.8528,12.8613,376500.0
2013-12-30 09:30:00,14.98,15.2,14.98,15.06,345000.0,12.7507,12.938,12.7507,12.8188,345000.0
2013-12-30 09:40:00,15.06,15.1,15.02,15.04,131500.0,12.8188,12.8528,12.7847,12.8018,131500.0
2013-12-30 09:50:00,15.05,15.13,15.04,15.11,92500.0,12.8103,12.8784,12.8018,12.8613,92500.0
2013-12-30 10:00:00,15.09,15.12,15.08,15.1,100500.0,12.8443,12.8699,12.8358,12.8528,100500.0
2013-12-30 10:10:00,15.1,15.12,15.08,15.11,113500.0,12.8528,12.8699,12.8358,12.8613,113500.0
2013-12-30 10:20:00,15.12,15.12,15.07,15.12,48500.0,12.8699,12.8699,12.8273,12.8699,48500.0
2013-12-30 10:30:00,15.12,15.13,15.08,15.11,59000.0,12.8699,12.8784,12.8358,12.8613,59000.0
2013-12-30 10:40:00,15.11,15.13,15.1,15.12,90500.0,12.8613,12.8784,12.8528,12.8699,90500.0
2013-12-30 10:50:00,15.13,15.17,15.12,15.16,61000.0,12.8784,12.9124,12.8699,12.9039,61000.0
2013-12-30 11:00:00,15.15,15.18,15.15,15.18,74000.0,12.8954,12.9209,12.8954,12.9209,74000.0
2013-12-30 11:10:00,15.18,15.19,15.17,15.18,76000.0,12.9209,12.9294,12.9124,12.9209,76000.0
2013-12-30 11:20:00,15.18,15.2,15.17,15.17,67500.0,12.9209,12.938,12.9124,12.9124,67500.0
2013-12-30 11:30:00,15.18,15.19,15.16,15.18,130500.0,12.9209,12.9294,12.9039,12.9209,130500.0
2013-12-30 11:40:00,15.18,15.22,15.17,15.21,81000.0,12.9209,12.955,12.9124,12.9465,81000.0
2013-12-30 11:50:00,15.21,15.22,15.19,15.2,66500.0,12.9465,12.955,12.9294,12.938,66500.0
2013-12-30 12:00:00,15.21,15.23,15.2,15.23,30000.0,12.9465,12.9635,12.938,12.9635,30000.0
2013-12-30 12:10:00,15.23,15.23,15.22,15.23,33500.0,12.9635,12.9635,12.955,12.9635,33500.0
2013-12-30 12:20:00,15.23,15.24,15.22,15.23,34000.0,12.9635,12.972,12.955,12.9635,34000.0
2013-12-30 12:30:00,15.23,15.23,15.19,15.2,51500.0,12.9635,12.9635,12.9294,12.938,51500.0
2013-12-30 12:40:00,15.19,15.2,15.19,15.2,37000.0,12.9294,12.938,12.9294,12.938,37000.0
2013-12-30 12:50:00,15.2,15.22,15.19,15.22,82000.0,12.938,12.955,12.9294,12.955,82000.0
2013-12-30 13:00:00,15.22,15.24,15.22,15.23,36500.0,12.955,12.972,12.955,12.9635,36500.0
2013-12-30 13:10:00,15.23,15.24,15.22,15.22,40000.0,12.9635,12.972,12.955,12.955,40000.0
2013-12-30 13:20:00,15.22,15.24,15.22,15.24,35000.0,12.955,12.972,12.955,12.972,35000.0
2013-12-30 13:30:00,15.24,15.25,15.24,15.24,49000.0,12.972,12.9805,12.972,12.972,49000.0
2013-12-30 13:40:00,15.24,15.25,15.23,15.25,57500.0,12.972,12.9805,12.9635,12.9805,57500.0
2013-12-30 13:50:00,15.25,15.25,15.24,15.25,46000.0,12.9805,12.9805,12.972,12.9805,46000.0
2013-12-30 14:00:00,15.25,15.27,15.25,15.26,80000.0,12.9805,12.9975,12.9805,12.989,80000.0
2013-12-30 14:10:00,15.26,15.27,15.25,15.25,71500.0,12.989,12.9975,12.9805,12.9805,71500.0
2013-12-30 14:20:00,15.25,15.29,15.25,15.29,191000.0,12.9805,13.0146,12.9805,13.0146,191000.0
2013-12-30 14:30:00,15.29,15.29,15.28,15.29,50500.0,13.0146,13.0146,13.006,13.0146,50500.0
2013-12-30 14:40:00,15.29,15.29,15.28,15.28,65500.0,13.0146,13.0146,13.006,13.006,65500.0
2013-12-30 14:50:00,15.28,15.29,15.27,15.27,51000.0,13.006,13.0146,12.9975,12.9975,51000.0
2013-12-30 15:00:00,15.28,15.28,15.26,15.26,79000.0,13.006,13.006,12.989,12.989,79000.0
2013-12-30 15:10:00,15.26,15.28,15.26,15.27,146000.0,12.989,13.006,12.989,12.9975,146000.0
2013-12-30 15:20:00,15.27,15.27,15.26,15.27,73000.0,12.9975,12.9975,12.989,12.9975,73000.0
2013-12-30 15:30:00,15.27,15.27,15.24,15.25,106000.0,12.9975,12.9975,12.972,12.9805,106000.0
2013-12-30 15:40:00,15.24,15.26,15.24,15.25,209000.0,12.972,12.989,12.972,12.9805,209000.0
2013-12-30 15:50:00,15.25,15.25,15.24,15.25,352500.0,12.9805,12.9805,12.972,12.9805,352500.0
2013-12-31 09:30:00,15.33,15.42,15.33,15.4,509500.0,13.0486,13.1252,13.0486,13.1082,509500.0
2013-12-31 09:40:00,15.4,15.43,15.39,15.4,222000.0,13.1082,13.1337,13.0997,13.1082,222000.0
2013-12-31 09:50:00,15.41,15.44,15.4,15.43,253500.0,13.1167,13.1422,13.1082,13.1337,253500.0
2013-12-31 10:00:00,15.43,15.44,15.4,15.43,144500.0,13.1337,13.1422,13.1082,13.1337,144500.0
2013-12-31 10:10:00,15.43,15.43,15.4,15.41,154000.0,13.1337,13.1337,13.1082,13.1167,154000.0
2013-12-31 10:20:00,15.42,15.46,15.41,15.46,151500.0,13.1252,13.1593,13.1167,13.1593,151500.0
2013-12-31 10:30:00,15.46,15.52,15.46,15.52,265000.0,13.1593,13.2103,13.1593,13.2103,265000.0
2013-12-31 10:40:00,15.52,15.54,15.46,15.49,196000.0,13.2103,13.2274,13.1593,13.1848,196000.0
2013-12-31 10:50:00,15.49,15.55,15.49,15.55,118000.0,13.1848,13.2359,13.1848,13.2359,118000.0
2013-12-31 11:00:00,15.55,15.57,15.53,15.53,116000.0,13.2359,13.2529,13.2188,13.2188,116000.0
2013-12-31 11:10:00,15.54,15.55,15.52,15.52,117500.0,13.2274,13.2359,13.2103,13.2103,117500.0
2013-12-31 11:20:00,15.52,15.55,15.52,15.54,77000.0,13.2103,13.2359,13.2103,13.2274,77000.0
2013-12-31 11:30:00,15.55,15.56,15.52,15.56,147000.0,13.2359,13.2444,13.2103,13.2444,147000.0
2013-12-31 11:40:00,15.56,15.56,15.53,15.55,158000.0,13.2444,13.2444,13.2188,13.2359,158000.0
2013-12-31 11:50:00,15.55,15.58,15.55,15.57,227000.0,13.2359,13.2614,13.2359,13.2529,227000.0
2013-12-31 12:00:00,15.57,15.58,15.55,15.56,119000.0,13.2529,13.2614,13.2359,13.2444,119000.0
2013-12-31 12:10:00,15.56,15.58,15.56,15.56,64000.0,13.2444,13.2614,13.2444,13.2444,64000.0
2013-12-31 12:20:00,15.56,15.6,15.55,15.6,123500.0,13.2444,13.2784,13.2359,13.2784,123500.0
2013-12-31 12:30:00,15.6,15.62,15.59,15.6,161000.0,13.2784,13.2955,13.2699,13.2784,161000.0
2013-12-31 12:40:00,15.61,15.61,15.58,15.61,117000.0,13.2869,13.2869,13.2614,13.2869,117000.0
2013-12-31 12:50:00,15.61,15.63,15.6,15.63,163500.0,13.2869,13.304,13.2784,13.304,163500.0
2013-12-31 13:00:00,15.63,15.63,15.61,15.62,97500.0,13.304,13.304,13.2869,13.2955,97500.0
2013-12-31 13:10:00,15.62,15.63,15.59,15.6,188000.0,13.2955,13.304,13.2699,13.2784,188000.0
2013-12-31 13:20:00,15.6,15.6,15.59,15.6,75000.0,13.2784,13.2784,13.2699,13.2784,75000.0
2013-12-31 13:30:00,15.6,15.6,15.57,15.57,91500.0,13.2784,13.2784,13.2529,13.2529,91500.0
2013-12-31 13:40:00,15.57,15.57,15.56,15.56,71000.0,13.2529,13.2529,13.2444,13.2444,71000.0
2013-12-31 13:50:00,15.56,15.56,15.49,15.51,278500.0,13.2444,13.2444,13.1848,13.2018,278500.0
2013-12-31 14:00:00,15.52,15.54,15.51,15.54,149500.0,13.2103,13.2274,13.2018,13.2274,149500.0
2013-12-31 14:10:00,15.53,15.54,15.51,15.52,85000.0,13.2188,13.2274,13.2018,13.2103,85000.0
2013-12-31 14:20:00,15.52,15.52,15.47,15.48,150000.0,13.2103,13.2103,13.1678,13.1763,150000.0
2013-12-31 14:30:00,15.49,15.5,15.45,15.46,76500.0,13.1848,13.1933,13.1507,13.1593,76500.0
2013-12-31 14:40:00,15.45,15.47,15.44,15.44,74000.0,13.1507,13.1678,13.1422,13.1422,74000.0
2013-12-31 14:50:00,15.45,15.48,15.44,15.45,105000.0,13.1507,13.1763,13.1422,13.1507,105000.0
2013-12-31 15:00:00,15.44,15.45,15.42,15.43,148000.0,13.1422,13.1507,13.1252,13.1337,148000.0
2013-12-31 15:10:00,15.43,15.46,15.43,15.46,81000.0,13.1337,13.1593,13.1337,13.1593,81000.0
2013-12-31 15:20:00,15.46,15.48,15.46,15.46,92000.0,13.1593,13.1763,13.1593,13.1593,92000.0
2013-12-31 15:30:00,15.46,15.47,15.46,15.47,148000.0,13.1593,13.1678,13.1593,13.1678,148000.0
2013-12-31 15:40:00,15.47,15.5,15.47,15.49,248000.0,13.1678,13.1933,13.1678,13.1848,248000.0
2013-12-31 15:50:00,15.49,15.52,15.48,15.52,804000.0,13.1848,13.2103,13.1763,13.2103,804000.0
2014-01-02 09:30:00,15.52,15.55,15.4,15.42,258000.0,13.2103,13.2359,13.1082,13.1252,258000.0
2014-01-02 09:40:00,15.45,15.47,15.42,15.44,108000.0,13.1507,13.1678,13.1252,13.1422,108000.0
2014-01-02 09:50:00,15.43,15.5,15.41,15.45,106000.0,13.1337,13.1933,13.1167,13.1507,106000.0
2014-01-02 10:00:00,15.45,15.49,15.42,15.47,120500.0,13.1507,13.1848,13.1252,13.1678,120500.0
2014-01-02 10:10:00,15.48,15.54,15.48,15.51,77000.0,13.1763,13.2274,13.1763,13.2018,77000.0
2014-01-02 10:20:00,15.5,15.51,15.44,15.47,78000.0,13.1933,13.2018,13.1422,13.1678,78000.0
2014-01-02 10:30:00,15.47,15.5,15.45,15.47,83000.0,13.1678,13.1933,13.1507,13.1678,83000.0
2014-01-02 10:40:00,15.47,15.54,15.47,15.49,130000.0,13.1678,13.2274,13.1678,13.1848,130000.0
2014-01-02 10:50:00,15.5,15.5,15.46,15.46,62000.0,13.1933,13.1933,13.1593,13.1593,62000.0
2014-01-02 11:00:00,15.47,15.51,15.44,15.5,157000.0,13.1678,13.2018,13.1422,13.1933,157000.0
2014-01-02 11:10:00,15.49,15.5,15.46,15.48,68500.0,13.1848,13.1933,13.1593,13.1763,68500.0
2014-01-02 11:20:00,15.49,15.49,15.44,15.44,75500.0,13.1848,13.1848,13.1422,13.1422,75500.0
2014-01-02 11:30:00,15.44,15.45,15.37,15.37,163500.0,13.1422,13.1507,13.0827,13.0827,163500.0
2014-01-02 11:40:00,15.38,15.39,15.36,15.36,49000.0,13.0912,13.0997,13.0741,13.0741,49000.0
2014-01-02 11:50:00,15.35,15.37,15.3,15.3,133500.0,13.0656,13.0827,13.0231,13.0231,133500.0
2014-01-02 12:00:00,15.3,15.34,15.29,15.34,104000.0,13.0231,13.0571,13.0146,13.0571,104000.0
2014-01-02 12:10:00,15.34,15.37,15.34,15.37,56000.0,13.0571,13.0827,13.0571,13.0827,56000.0
2014-01-02 12:20:00,15.37,15.38,15.32,15.32,84500.0,13.0827,13.0912,13.0401,13.0401,84500.0
2014-01-02 12:30:00,15.33,15.34,15.32,15.33,81000.0,13.0486,13.0571,13.0401,13.0486,81000.0
2014-01-02 12:40:00,15.34,15.34,15.3,15.32,55500.0,13.0571,13.0571,13.0231,13.0401,55500.0
2014-01-02 12:50:00,15.32,15.33,15.3,15.33,69000.0,13.0401,13.0486,13.0231,13.0486,69000.0
2014-01-02 13:00:00,15.32,15.33,15.28,15.29,110500.0,13.0401,13.0486,13.006,13.0146,110500.0
2014-01-02 13:10:00,15.28,15.29,15.27,15.27,105500.0,13.006,13.0146,12.9975,12.9975,105500.0
2014-01-02 13:20:00,15.27,15.28,15.24,15.26,98500.0,12.9975,13.006,12.972,12.989,98500.0
2014-01-02 13:30:00,15.26,15.27,15.23,15.24,118000.0,12.989,12.9975,12.9635,12.972,118000.0
2014-01-02 13:40:00,15.24,15.25,15.23,15.25,111500.0,12.972,12.9805,12.9635,12.9805,111500.0
2014-01-02 13:50:00,15.25,15.29,15.24,15.29,75000.0,12.9805,13.0146,12.972,13.0146,75000.0
2014-01-02 14:00:00,15.29,15.33,15.29,15.33,130500.0,13.0146,13.0486,13.0146,13.0486,130500.0
2014-01-02 14:10:00,15.33,15.35,15.3,15.3,123000.0,13.0486,13.0656,13.0231,13.0231,123000.0
2014-01-02 14:20:00,15.3,15.33,15.29,15.29,93500.0,13.0231,13.0486,13.0146,13.0146,93500.0
2014-01-02 14:30:00,15.29,15.31,15.29,15.31,100500.0,13.0146,13.0316,13.0146,13.0316,100500.0
2014-01-02 14:40:00,15.31,15.32,15.29,15.29,100500.0,13.0316,13.0401,13.0146,13.0146,100500.0
2014-01-02 14:50:00,15.29,15.29,15.27,15.29,97500.0,13.0146,13.0146,12.9975,13.0146,97500.0
2014-01-02 15:00:00,15.29,15.33,15.29,15.33,108500.0,13.0146,13.0486,13.0146,13.0486,108500.0
2014-01-02 15:10:00,15.33,15.35,15.33,15.34,114000.0,13.0486,13.0656,13.0486,13.0571,114000.0
2014-01-02 15:20:00,15.35,15.35,15.31,15.31,132000.0,13.0656,13.0656,13.0316,13.0316,132000.0
2014-01-02 15:30:00,15.31,15.31,15.28,15.28,149000.0,13.0316,13.0316,13.006,13.006,149000.0
2014-01-02 15:40:00,15.28,15.34,15.28,15.32,271000.0,13.006,13.0571,13.006,13.0401,271000.0
2014-01-02 15:50:00,15.32,15.37,15.32,15.36,628500.0,13.0401,13.0827,13.0401,13.0741,628500.0
2014-01-03 09:30:00,15.55,15.55,15.22,15.32,200500.0,13.2359,13.2359,12.955,13.0401,200500.0
2014-01-03 09:40:00,15.34,15.34,15.28,15.33,92500.0,13.0571,13.0571,13.006,13.0486,92500.0
2014-01-03 09:50:00,15.33,15.37,15.31,15.33,94000.0,13.0486,13.0827,13.0316,13.0486,94000.0
2014-01-03 10:00:00,15.34,15.36,15.28,15.31,95000.0,13.0571,13.0741,13.006,13.0316,95000.0
2014-01-03 10:10:00,15.29,15.37,15.29,15.33,70000.0,13.0146,13.0827,13.0146,13.0486,70000.0
2014-01-03 10:20:00,15.33,15.35,15.32,15.34,36500.0,13.0486,13.0656,13.0401,13.0571,36500.0
2014-01-03 10:30:00,15.33,15.37,15.33,15.37,69000.0,13.0486,13.0827,13.0486,13.0827,69000.0
2014-01-03 10:40:00,15.37,15.38,15.31,15.32,53000.0,13.0827,13.0912,13.0316,13.0401,53000.0
2014-01-03 10:50:00,15.31,15.34,15.31,15.33,27000.0,13.0316,13.0571,13.0316,13.0486,27000.0
2014-01-03 11:00:00,15.33,15.34,15.28,15.32,73000.0,13.0486,13.0571,13.006,13.0401,73000.0
2014-01-03 11:10:00,15.32,15.33,15.29,15.29,101000.0,13.0401,13.0486,13.0146,13.0146,101000.0
2014-01-03 11:20:00,15.29,15.32,15.28,15.29,89500.0,13.0146,13.0401,13.006,13.0146,89500.0
2014-01-03 11:30:00,15.29,15.3,15.26,15.27,59000.0,13.0146,13.0231,12.989,12.9975,59000.0
2014-01-03 11:40:00,15.27,15.28,15.25,15.26,73000.0,12.9975,13.006,12.9805,12.989,73000.0
2014-01-03 11:50:00,15.28,15.32,15.27,15.32,116000.0,13.006,13.0401,12.9975,13.0401,116000.0
2014-01-03 12:00:00,15.32,15.32,15.28,15.3,54500.0,13.0401,13.0401,13.006,13.0231,54500.0
2014-01-03 12:10:00,15.3,15.32,15.3,15.31,42000.0,13.0231,13.0401,13.0231,13.0316,42000.0
2014-01-03 12:20:00,15.31,15.33,15.29,15.33,47500.0,13.0316,13.0486,13.0146,13.0486,47500.0
2014-01-03 12:30:00,15.33,15.34,15.31,15.34,55500.0,13.0486,13.0571,13.0316,13.0571,55500.0
2014-01-03 12:40:00,15.33,15.34,15.32,15.34,49000.0,13.0486,13.0571,13.0401,13.0571,49000.0
2014-01-03 12:50:00,15.34,15.34,15.31,15.32,34000.0,13.0571,13.0571,13.0316,13.0401,34000.0
2014-01-03 13:00:00,15.32,15.35,15.32,15.35,76000.0,13.0401,13.0656,13.0401,13.0656,76000.0
2014-01-03 13:10:00,15.35,15.37,15.34,15.36,141000.0,13.0656,13.0827,13.0571,13.0741,141000.0
2014-01-03 13:20:00,15.37,15.38,15.32,15.32,282500.0,13.0827,13.0912,13.0401,13.0401,282500.0
2014-01-03 13:30:00,15.33,15.33,15.3,15.3,171000.0,13.0486,13.0486,13.0231,13.0231,171000.0
2014-01-03 13:40:00,15.3,15.33,15.3,15.33,92000.0,13.0231,13.0486,13.0231,13.0486,92000.0
2014-01-03 13:50:00,15.33,15.34,15.3,15.3,131000.0,13.0486,13.0571,13.0231,13.0231,131000.0
2014-01-03 14:00:00,15.3,15.31,15.26,15.27,111500.0,13.0231,13.0316,12.989,12.9975,111500.0
2014-01-03 14:10:00,15.27,15.29,15.26,15.28,50500.0,12.9975,13.0146,12.989,13.006,50500.0
2014-01-03 14:20:00,15.28,15.3,15.26,15.28,166000.0,13.006,13.0231,12.989,13.006,166000.0
2014-01-03 14:30:00,15.28,15.29,15.27,15.28,69500.0,13.006,13.0146,12.9975,13.006,69500.0
2014-01-03 14:40:00,15.29,15.3,15.28,15.3,75500.0,13.0146,13.0231,13.006,13.0231,75500.0
2014-01-03 14:50:00,15.3,15.3,15.27,15.29,177000.0,13.0231,13.0231,12.9975,13.0146,177000.0
2014-01-03 15:00:00,15.29,15.3,15.27,15.29,127000.0,13.0146,13.0231,12.9975,13.0146,127000.0
2014-01-03 15:10:00,15.29,15.3,15.28,15.3,170000.0,13.0146,13.0231,13.006,13.0231,170000.0
2014-01-03 15:20:00,15.3,15.32,15.3,15.31,93500.0,13.0231,13.0401,13.0231,13.0316,93500.0
2014-01-03 15:30:00,15.32,15.33,15.31,15.32,121500.0,13.0401,13.0486,13.0316,13.0401,121500.0
2014-01-03 15:40:00,15.32,15.32,15.29,15.3,173000.0,13.0401,13.0401,13.0146,13.0231,173000.0
2014-01-03 15:50:00,15.3,15.31,15.28,15.3,358000.0,13.0231,13.0316,13.006,13.0231,358000.0
2014-01-06 09:30:00,15.4,15.48,15.31,15.35,126500.0,13.1082,13.1763,13.0316,13.0656,126500.0
2014-01-06 09:40:00,15.33,15.35,15.26,15.3,57500.0,13.0486,13.0656,12.989,13.0231,57500.0
2014-01-06 09:50:00,15.27,15.27,15.23,15.23,44500.0,12.9975,12.9975,12.9635,12.9635,44500.0
2014-01-06 10:00:00,15.23,15.27,15.22,15.27,76500.0,12.9635,12.9975,12.955,12.9975,76500.0
2014-01-06 10:10:00,15.25,15.3,15.25,15.26,85500.0,12.9805,13.0231,12.9805,12.989,85500.0
2014-01-06 10:20:00,15.26,15.29,15.24,15.27,64000.0,12.989,13.0146,12.972,12.9975,64000.0
2014-01-06 10:30:00,15.28,15.28,15.24,15.27,58000.0,13.006,13.006,12.972,12.9975,58000.0
2014-01-06 10:40:00,15.25,15.27,15.22,15.22,81000.0,12.9805,12.9975,12.955,12.955,81000.0
2014-01-06 10:50:00,15.22,15.24,15.18,15.21,82500.0,12.955,12.972,12.9209,12.9465,82500.0
2014-01-06 11:00:00,15.2,15.21,15.18,15.18,30500.0,12.938,12.9465,12.9209,12.9209,30500.0
2014-01-06 11:10:00,15.18,15.19,15.12,15.13,71500.0,12.9209,12.9294,12.8699,12.8784,71500.0
2014-01-06 11:20:00,15.13,15.16,15.13,15.13,37000.0,12.8784,12.9039,12.8784,12.8784,37000.0
2014-01-06 11:30:00,15.15,15.15,15.12,15.13,46000.0,12.8954,12.8954,12.8699,12.8784,46000.0
2014-01-06 11:40:00,15.12,15.14,15.11,15.14,63500.0,12.8699,12.8869,12.8613,12.8869,63500.0
2014-01-06 11:50:00,15.14,15.14,15.12,15.12,32000.0,12.8869,12.8869,12.8699,12.8699,32000.0
2014-01-06 12:00:00,15.13,15.13,15.1,15.12,44500.0,12.8784,12.8784,12.8528,12.8699,44500.0
2014-01-06 12:10:00,15.12,15.12,15.1,15.11,31000.0,12.8699,12.8699,12.8528,12.8613,31000.0
2014-01-06 12:20:00,15.12,15.12,15.09,15.09,58500.0,12.8699,12.8699,12.8443,12.8443,58500.0
2014-01-06 12:30:00,15.09,15.1,15.07,15.09,47500.0,12.8443,12.8528,12.8273,12.8443,47500.0
2014-01-06 12:40:00,15.09,15.11,15.08,15.08,21500.0,12.8443,12.8613,12.8358,12.8358,21500.0
2014-01-06 12:50:00,15.08,15.1,15.08,15.09,42000.0,12.8358,12.8528,12.8358,12.8443,42000.0
2014-01-06 13:00:00,15.08,15.09,15.07,15.08,29500.0,12.8358,12.8443,12.8273,12.8358,29500.0
2014-01-06 13:10:00,15.08,15.11,15.07,15.11,41000.0,12.8358,12.8613,12.8273,12.8613,41000.0
2014-01-06 13:20:00,15.11,15.11,15.08,15.08,38500.0,12.8613,12.8613,12.8358,12.8358,38500.0
2014-01-06 13:30:00,15.09,15.1,15.07,15.09,30500.0,12.8443,12.8528,12.8273,12.8443,30500.0
2014-01-06 13:40:00,15.09,15.1,15.08,15.09,26500.0,12.8443,12.8528,12.8358,12.8443,26500.0
2014-01-06 13:50:00,15.09,15.15,15.09,15.12,40500.0,12.8443,12.8954,12.8443,12.8699,40500.0
2014-01-06 14:00:00,15.12,15.13,15.12,15.12,23000.0,12.8699,12.8784,12.8699,12.8699,23000.0
2014-01-06 14:10:00,15.12,15.14,15.11,15.11,24500.0,12.8699,12.8869,12.8613,12.8613,24500.0
2014-01-06 14:20:00,15.11,15.14,15.11,15.13,28000.0,12.8613,12.8869,12.8613,12.8784,28000.0
2014-01-06 14:30:00,15.14,15.16,15.13,15.15,30500.0,12.8869,12.9039,12.8784,12.8954,30500.0
2014-01-06 14:40:00,15.15,15.18,15.15,15.16,35000.0,12.8954,12.9209,12.8954,12.9039,35000.0
2014-01-06 14:50:00,15.16,15.18,15.16,15.17,36500.0,12.9039,12.9209,12.9039,12.9124,36500.0
2014-01-06 15:00:00,15.17,15.17,15.15,15.15,62500.0,12.9124,12.9124,12.8954,12.8954,62500.0
2014-01-06 15:10:00,15.15,15.18,15.15,15.17,93000.0,12.8954,12.9209,12.8954,12.9124,93000.0
2014-01-06 15:20:00,15.17,15.17,15.15,15.16,46500.0,12.9124,12.9124,12.8954,12.9039,46500.0
2014-01-06 15:30:00,15.16,15.16,15.13,15.13,56000.0,12.9039,12.9039,12.8784,12.8784,56000.0
2014-01-06 15:40:00,15.13,15.13,15.11,15.12,64000.0,12.8784,12.8784,12.8613,12.8699,64000.0
2014-01-06 15:50:00,15.12,15.15,15.09,15.09,472000.0,12.8699,12.8954,12.8443,12.8443,472000.0
2014-01-07 09:30:00,15.18,15.23,15.13,15.2,122500.0,12.9209,12.9635,12.8784,12.938,122500.0
2014-01-07 09:40:00,15.22,15.28,15.19,15.23,133500.0,12.955,13.006,12.9294,12.9635,133500.0
2014-01-07 09:50:00,15.22,15.3,15.21,15.27,62500.0,12.955,13.0231,12.9465,12.9975,62500.0
2014-01-07 10:00:00,15.27,15.31,15.27,15.3,27500.0,12.9975,13.0316,12.9975,13.0231,27500.0
2014-01-07 10:10:00,15.3,15.3,15.27,15.28,35500.0,13.0231,13.0231,12.9975,13.006,35500.0
2014-01-07 10:20:00,15.28,15.31,15.28,15.3,46500.0,13.006,13.0316,13.006,13.0231,46500.0
2014-01-07 10:30:00,15.3,15.31,15.27,15.29,102500.0,13.0231,13.0316,12.9975,13.0146,102500.0
2014-01-07 10:40:00,15.31,15.32,15.3,15.31,23500.0,13.0316,13.0401,13.0231,13.0316,23500.0
2014-01-07 10:50:00,15.31,15.31,15.28,15.31,71000.0,13.0316,13.0316,13.006,13.0316,71000.0
2014-01-07 11:00:00,15.3,15.31,15.28,15.3,36000.0,13.0231,13.0316,13.006,13.0231,36000.0
2014-01-07 11:10:00,15.3,15.3,15.28,15.29,31000.0,13.0231,13.0231,13.006,13.0146,31000.0
2014-01-07 11:20:00,15.29,15.3,15.28,15.3,16000.0,13.0146,13.0231,13.006,13.0231,16000.0
2014-01-07 11:30:00,15.3,15.31,15.28,15.28,70000.0,13.0231,13.0316,13.006,13.006,70000.0
2014-01-07 11:40:00,15.28,15.29,15.25,15.26,22500.0,13.006,13.0146,12.9805,12.989,22500.0
2014-01-07 11:50:00,15.27,15.27,15.23,15.25,34000.0,12.9975,12.9975,12.9635,12.9805,34000.0
2014-01-07 12:00:00,15.24,15.25,15.24,15.25,51500.0,12.972,12.9805,12.972,12.9805,51500.0
2014-01-07 12:10:00,15.25,15.25,15.23,15.24,39500.0,12.9805,12.9805,12.9635,12.972,39500.0
2014-01-07 12:20:00,15.25,15.29,15.25,15.29,28000.0,12.9805,13.0146,12.9805,13.0146,28000.0
2014-01-07 12:30:00,15.28,15.3,15.25,15.25,38000.0,13.006,13.0231,12.9805,12.9805,38000.0
2014-01-07 12:40:00,15.25,15.26,15.24,15.26,32000.0,12.9805,12.989,12.972,12.989,32000.0
2014-01-07 12:50:00,15.25,15.26,15.24,15.26,24500.0,12.9805,12.989,12.972,12.989,24500.0
2014-01-07 13:00:00,15.26,15.28,15.26,15.26,64000.0,12.989,13.006,12.989,12.989,64000.0
2014-01-07 13:10:00,15.27,15.27,15.23,15.23,28000.0,12.9975,12.9975,12.9635,12.9635,28000.0
2014-01-07 13:20:00,15.23,15.24,15.21,15.21,25500.0,12.9635,12.972,12.9465,12.9465,25500.0
2014-01-07 13:30:00,15.23,15.24,15.21,15.22,30500.0,12.9635,12.972,12.9465,12.955,30500.0
2014-01-07 13:40:00,15.21,15.22,15.2,15.21,53500.0,12.9465,12.955,12.938,12.9465,53500.0
2014-01-07 13:50:00,15.21,15.23,15.19,15.19,59500.0,12.9465,12.9635,12.9294,12.9294,59500.0
2014-01-07 14:00:00,15.19,15.19,15.15,15.15,65000.0,12.9294,12.9294,12.8954,12.8954,65000.0
2014-01-07 14:10:00,15.15,15.18,15.14,15.18,51000.0,12.8954,12.9209,12.8869,12.9209,51000.0
2014-01-07 14:20:00,15.18,15.18,15.16,15.18,87000.0,12.9209,12.9209,12.9039,12.9209,87000.0
2014-01-07 14:30:00,15.19,15.23,15.19,15.23,53500.0,12.9294,12.9635,12.9294,12.9635,53500.0
2014-01-07 14:40:00,15.23,15.24,15.22,15.24,41500.0,12.9635,12.972,12.955,12.972,41500.0
2014-01-07 14:50:00,15.24,15.25,15.23,15.23,42000.0,12.972,12.9805,12.9635,12.9635,42000.0
2014-01-07 15:00:00,15.23,15.25,15.2,15.24,232500.0,12.9635,12.9805,12.938,12.972,232500.0
2014-01-07 15:10:00,15.24,15.28,15.24,15.26,98000.0,12.972,13.006,12.972,12.989,98000.0
2014-01-07 15:20:00,15.26,15.26,15.22,15.22,98000.0,12.989,12.989,12.955,12.955,98000.0
2014-01-07 15:30:00,15.22,15.25,15.21,15.21,87500.0,12.955,12.9805,12.9465,12.9465,87500.0
2014-01-07 15:40:00,15.21,15.23,15.21,15.22,170500.0,12.9465,12.9635,12.9465,12.955,170500.0
2014-01-07 15:50:00,15.22,15.23,15.18,15.19,389000.0,12.955,12.9635,12.9209,12.9294,389000.0
2014-01-08 09:30:00,15.31,15.33,15.19,15.27,155000.0,13.0316,13.0486,12.9294,12.9975,155000.0
2014-01-08 09:40:00,15.26,15.26,15.14,15.15,67500.0,12.989,12.989,12.8869,12.8954,67500.0
2014-01-08 09:50:00,15.14,15.16,15.09,15.15,101500.0,12.8869,12.9039,12.8443,12.8954,101500.0
2014-01-08 10:00:00,15.19,15.19,15.13,15.15,59000.0,12.9294,12.9294,12.8784,12.8954,59000.0
2014-01-08 10:10:00,15.15,15.16,15.1,15.15,112000.0,12.8954,12.9039,12.8528,12.8954,112000.0
2014-01-08 10:20:00,15.15,15.17,15.12,15.13,94000.0,12.8954,12.9124,12.8699,12.8784,94000.0
2014-01-08 10:30:00,15.13,15.18,15.13,15.13,99000.0,12.8784,12.9209,12.8784,12.8784,99000.0
2014-01-08 10:40:00,15.13,15.15,15.11,15.12,81000.0,12.8784,12.8954,12.8613,12.8699,81000.0
2014-01-08 10:50:00,15.13,15.16,15.13,15.13,58500.0,12.8784,12.9039,12.8784,12.8784,58500.0
2014-01-08 11:00:00,15.14,15.15,15.08,15.09,202000.0,12.8869,12.8954,12.8358,12.8443,202000.0
2014-01-08 11:10:00,15.09,15.16,15.08,15.15,140000.0,12.8443,12.9039,12.8358,12.8954,140000.0
2014-01-08 11:20:00,15.17,15.18,15.13,15.14,60500.0,12.9124,12.9209,12.8784,12.8869,60500.0
2014-01-08 11:30:00,15.14,15.15,15.13,15.14,87000.0,12.8869,12.8954,12.8784,12.8869,87000.0
2014-01-08 11:40:00,15.14,15.17,15.12,15.13,86000.0,12.8869,12.9124,12.8699,12.8784,86000.0
2014-01-08 11:50:00,15.14,15.15,15.13,15.14,48000.0,12.8869,12.8954,12.8784,12.8869,48000.0
2014-01-08 12:00:00,15.14,15.14,15.11,15.12,72500.0,12.8869,12.8869,12.8613,12.8699,72500.0
2014-01-08 12:10:00,15.11,15.13,15.11,15.11,50500.0,12.8613,12.8784,12.8613,12.8613,50500.0
2014-01-08 12:20:00,15.13,15.15,15.13,15.13,54500.0,12.8784,12.8954,12.8784,12.8784,54500.0
2014-01-08 12:30:00,15.13,15.14,15.12,15.13,21500.0,12.8784,12.8869,12.8699,12.8784,21500.0
2014-01-08 12:40:00,15.12,15.13,15.11,15.13,32000.0,12.8699,12.8784,12.8613,12.8784,32000.0
2014-01-08 12:50:00,15.13,15.14,15.12,15.14,36000.0,12.8784,12.8869,12.8699,12.8869,36000.0
2014-01-08 13:00:00,15.14,15.16,15.13,15.16,28500.0,12.8869,12.9039,12.8784,12.9039,28500.0
2014-01-08 13:10:00,15.17,15.18,15.14,15.14,39500.0,12.9124,12.9209,12.8869,12.8869,39500.0
2014-01-08 13:20:00,15.15,15.16,15.14,15.16,42500.0,12.8954,12.9039,12.8869,12.9039,42500.0
2014-01-08 13:30:00,15.17,15.18,15.16,15.16,35500.0,12.9124,12.9209,12.9039,12.9039,35500.0
2014-01-08 13:40:00,15.16,15.18,15.15,15.17,69500.0,12.9039,12.9209,12.8954,12.9124,69500.0
2014-01-08 13:50:00,15.17,15.19,15.17,15.18,31500.0,12.9124,12.9294,12.9124,12.9209,31500.0
2014-01-08 14:00:00,15.18,15.21,15.16,15.16,69500.0,12.9209,12.9465,12.9039,12.9039,69500.0
2014-01-08 14:10:00,15.15,15.21,15.15,15.17,53000.0,12.8954,12.9465,12.8954,12.9124,53000.0
2014-01-08 14:20:00,15.17,15.2,15.17,15.19,57000.0,12.9124,12.938,12.9124,12.9294,57000.0
2014-01-08 14:30:00,15.18,15.2,15.17,15.18,50000.0,12.9209,12.938,12.9124,12.9209,50000.0
2014-01-08 14:40:00,15.18,15.21,15.17,15.21,79000.0,12.9209,12.9465,12.9124,12.9465,79000.0
2014-01-08 14:50:00,15.21,15.23,15.21,15.22,66000.0,12.9465,12.9635,12.9465,12.955,66000.0
2014-01-08 15:00:00,15.22,15.22,15.2,15.22,98000.0,12.955,12.955,12.938,12.955,98000.0
2014-01-08 15:10:00,15.22,15.23,15.22,15.22,82000.0,12.955,12.9635,12.955,12.955,82000.0
2014-01-08 15:20:00,15.22,15.23,15.21,15.22,130000.0,12.955,12.9635,12.9465,12.955,130000.0
2014-01-08 15:30:00,15.22,15.24,15.21,15.23,99500.0,12.955,12.972,12.9465,12.9635,99500.0
2014-01-08 15:40:00,15.23,15.27,15.22,15.27,124000.0,12.9635,12.9975,12.955,12.9975,124000.0
2014-01-08 15:50:00,15.27,15.28,15.26,15.27,285500.0,12.9975,13.006,12.989,12.9975,285500.0
2014-01-09 09:30:00,15.33,15.39,15.28,15.32,144500.0,13.0486,13.0997,13.006,13.0401,144500.0
2014-01-09 09:40:00,15.35,15.36,15.29,15.36,99000.0,13.0656,13.0741,13.0146,13.0741,99000.0
2014-01-09 09:50:00,15.34,15.35,15.27,15.3,98000.0,13.0571,13.0656,12.9975,13.0231,98000.0
2014-01-09 10:00:00,15.29,15.35,15.27,15.29,116000.0,13.0146,13.0656,12.9975,13.0146,116000.0
2014-01-09 10:10:00,15.28,15.3,15.27,15.28,131000.0,13.006,13.0231,12.9975,13.006,131000.0
2014-01-09 10:20:00,15.28,15.32,15.27,15.31,111500.0,13.006,13.0401,12.9975,13.0316,111500.0
2014-01-09 10:30:00,15.31,15.32,15.27,15.28,63000.0,13.0316,13.0401,12.9975,13.006,63000.0
2014-01-09 10:40:00,15.28,15.29,15.26,15.27,130500.0,13.006,13.0146,12.989,12.9975,130500.0
2014-01-09 10:50:00,15.28,15.28,15.24,15.24,41000.0,13.006,13.006,12.972,12.972,41000.0
2014-01-09 11:00:00,15.24,15.24,15.22,15.23,58500.0,12.972,12.972,12.955,12.9635,58500.0
2014-01-09 11:10:00,15.23,15.26,15.23,15.26,50000.0,12.9635,12.989,12.9635,12.989,50000.0
2014-01-09 11:20:00,15.26,15.28,15.26,15.27,37000.0,12.989,13.006,12.989,12.9975,37000.0
2014-01-09 11:30:00,15.26,15.3,15.25,15.3,35500.0,12.989,13.0231,12.9805,13.0231,35500.0
2014-01-09 11:40:00,15.3,15.3,15.27,15.27,22000.0,13.0231,13.0231,12.9975,12.9975,22000.0
2014-01-09 11:50:00,15.27,15.29,15.25,15.28,29500.0,12.9975,13.0146,12.9805,13.006,29500.0
2014-01-09 12:00:00,15.28,15.29,15.27,15.28,26000.0,13.006,13.0146,12.9975,13.006,26000.0
2014-01-09 12:10:00,15.28,15.29,15.27,15.29,20000.0,13.006,13.0146,12.9975,13.0146,20000.0
2014-01-09 12:20:00,15.29,15.32,15.28,15.31,42000.0,13.0146,13.0401,13.006,13.0316,42000.0
2014-01-09 12:30:00,15.31,15.34,15.31,15.32,40000.0,13.0316,13.0571,13.0316,13.0401,40000.0
2014-01-09 12:40:00,15.31,15.33,15.3,15.31,26500.0,13.0316,13.0486,13.0231,13.0316,26500.0
2014-01-09 12:50:00,15.31,15.33,15.31,15.32,30500.0,13.0316,13.0486,13.0316,13.0401,30500.0
2014-01-09 13:00:00,15.32,15.33,15.29,15.3,36500.0,13.0401,13.0486,13.0146,13.0231,36500.0
2014-01-09 13:10:00,15.3,15.31,15.28,15.29,24000.0,13.0231,13.0316,13.006,13.0146,24000.0
2014-01-09 13:20:00,15.29,15.31,15.29,15.3,21000.0,13.0146,13.0316,13.0146,13.0231,21000.0
2014-01-09 13:30:00,15.3,15.3,15.29,15.3,30000.0,13.0231,13.0231,13.0146,13.0231,30000.0
2014-01-09 13:40:00,15.29,15.3,15.28,15.28,30500.0,13.0146,13.0231,13.006,13.006,30500.0
2014-01-09 13:50:00,15.29,15.3,15.27,15.27,22000.0,13.0146,13.0231,12.9975,12.9975,22000.0
2014-01-09 14:00:00,15.27,15.28,15.24,15.25,80000.0,12.9975,13.006,12.972,12.9805,80000.0
2014-01-09 14:10:00,15.25,15.29,15.25,15.26,60000.0,12.9805,13.0146,12.9805,12.989,60000.0
2014-01-09 14:20:00,15.27,15.28,15.26,15.28,45500.0,12.9975,13.006,12.989,13.006,45500.0
2014-01-09 14:30:00,15.27,15.29,15.26,15.27,49500.0,12.9975,13.0146,12.989,12.9975,49500.0
2014-01-09 14:40:00,15.28,15.32,15.27,15.31,34500.0,13.006,13.0401,12.9975,13.0316,34500.0
2014-01-09 14:50:00,15.31,15.32,15.3,15.31,39000.0,13.0316,13.0401,13.0231,13.0316,39000.0
2014-01-09 15:00:00,15.31,15.32,15.29,15.3,55500.0,13.0316,13.0401,13.0146,13.0231,55500.0
2014-01-09 15:10:00,15.3,15.33,15.29,15.33,99500.0,13.0231,13.0486,13.0146,13.0486,99500.0
2014-01-09 15:20:00,15.32,15.33,15.32,15.33,47000.0,13.0401,13.0486,13.0401,13.0486,47000.0
2014-01-09 15:30:00,15.33,15.34,15.31,15.32,74500.0,13.0486,13.0571,13.0316,13.0401,74500.0
2014-01-09 15:40:00,15.32,15.33,15.3,15.32,106000.0,13.0401,13.0486,13.0231,13.0401,106000.0
2014-01-09 15:50:00,15.32,15.35,15.31,15.34,149500.0,13.0401,13.0656,13.0316,13.0571,149500.0
2014-01-10 09:30:00,15.39,15.44,15.35,15.41,124500.0,13.0997,13.1422,13.0656,13.1167,124500.0
2014-01-10 09:40:00,15.38,15.4,15.32,15.37,34500.0,13.0912,13.1082,13.0401,13.0827,34500.0
2014-01-10 09:50:00,15.37,15.41,15.35,15.39,64500.0,13.0827,13.1167,13.0656,13.0997,64500.0
2014-01-10 10:00:00,15.39,15.4,15.31,15.35,71500.0,13.0997,13.1082,13.0316,13.0656,71500.0
2014-01-10 10:10:00,15.34,15.37,15.32,15.36,50500.0,13.0571,13.0827,13.0401,13.0741,50500.0
2014-01-10 10:20:00,15.36,15.39,15.35,15.36,37000.0,13.0741,13.0997,13.0656,13.0741,37000.0
2014-01-10 10:30:00,15.36,15.37,15.3,15.32,29500.0,13.0741,13.0827,13.0231,13.0401,29500.0
2014-01-10 10:40:00,15.31,15.38,15.31,15.36,42500.0,13.0316,13.0912,13.0316,13.0741,42500.0
2014-01-10 10:50:00,15.37,15.39,15.35,15.39,55000.0,13.0827,13.0997,13.0656,13.0997,55000.0
2014-01-10 11:00:00,15.38,15.39,15.32,15.33,61500.0,13.0912,13.0997,13.0401,13.0486,61500.0
2014-01-10 11:10:00,15.35,15.35,15.31,15.33,38000.0,13.0656,13.0656,13.0316,13.0486,38000.0
2014-01-10 11:20:00,15.32,15.34,15.31,15.32,68500.0,13.0401,13.0571,13.0316,13.0401,68500.0
2014-01-10 11:30:00,15.33,15.34,15.28,15.3,228000.0,13.0486,13.0571,13.006,13.0231,228000.0
2014-01-10 11:40:00,15.3,15.3,15.28,15.29,35000.0,13.0231,13.0231,13.006,13.0146,35000.0
2014-01-10 11:50:00,15.3,15.32,15.28,15.28,220000.0,13.0231,13.0401,13.006,13.006,220000.0
2014-01-10 12:00:00,15.29,15.3,15.26,15.3,37500.0,13.0146,13.0231,12.989,13.0231,37500.0
2014-01-10 12:10:00,15.29,15.31,15.28,15.31,75500.0,13.0146,13.0316,13.006,13.0316,75500.0
2014-01-10 12:20:00,15.29,15.32,15.28,15.28,71000.0,13.0146,13.0401,13.006,13.006,71000.0
2014-01-10 12:30:00,15.29,15.33,15.29,15.32,45500.0,13.0146,13.0486,13.0146,13.0401,45500.0
2014-01-10 12:40:00,15.32,15.36,15.31,15.33,42000.0,13.0401,13.0741,13.0316,13.0486,42000.0
2014-01-10 12:50:00,15.34,15.34,15.32,15.32,62000.0,13.0571,13.0571,13.0401,13.0401,62000.0
2014-01-10 13:00:00,15.32,15.33,15.3,15.33,90000.0,13.0401,13.0486,13.0231,13.0486,90000.0
2014-01-10 13:10:00,15.32,15.34,15.3,15.3,24000.0,13.0401,13.0571,13.0231,13.0231,24000.0
2014-01-10 13:20:00,15.3,15.31,15.29,15.3,32500.0,13.0231,13.0316,13.0146,13.0231,32500.0
2014-01-10 13:30:00,15.31,15.31,15.3,15.3,18000.0,13.0316,13.0316,13.0231,13.0231,18000.0
2014-01-10 13:40:00,15.31,15.32,15.3,15.3,23500.0,13.0316,13.0401,13.0231,13.0231,23500.0
2014-01-10 13:50:00,15.3,15.3,15.27,15.27,31500.0,13.0231,13.0231,12.9975,12.9975,31500.0
2014-01-10 14:00:00,15.28,15.3,15.27,15.3,17500.0,13.006,13.0231,12.9975,13.0231,17500.0
2014-01-10 14:10:00,15.29,15.29,15.28,15.29,16500.0,13.0146,13.0146,13.006,13.0146,16500.0
2014-01-10 14:20:00,15.29,15.3,15.27,15.27,31000.0,13.0146,13.0231,12.9975,12.9975,31000.0
2014-01-10 14:30:00,15.28,15.29,15.28,15.28,19500.0,13.006,13.0146,13.006,13.006,19500.0
2014-01-10 14:40:00,15.28,15.3,15.28,15.29,32000.0,13.006,13.0231,13.006,13.0146,32000.0
2014-01-10 14:50:00,15.28,15.29,15.27,15.28,33500.0,13.006,13.0146,12.9975,13.006,33500.0
2014-01-10 15:00:00,15.28,15.3,15.28,15.3,39500.0,13.006,13.0231,13.006,13.0231,39500.0
2014-01-10 15:10:00,15.3,15.33,15.3,15.31,43000.0,13.0231,13.0486,13.0231,13.0316,43000.0
2014-01-10 15:20:00,15.32,15.32,15.3,15.3,70500.0,13.0401,13.0401,13.0231,13.0231,70500.0
2014-01-10 15:30:00,15.3,15.32,15.3,15.3,78000.0,13.0231,13.0401,13.0231,13.0231,78000.0
2014-01-10 15:40:00,15.3,15.31,15.29,15.29,74500.0,13.0231,13.0316,13.0146,13.0146,74500.0
2014-01-10 15:50:00,15.29,15.32,15.29,15.32,176500.0,13.0146,13.0401,13.0146,13.0401,176500.0
2014-01-13 09:30:00,15.32,15.36,15.23,15.24,127500.0,13.0401,13.0741,12.9635,12.972,127500.0
2014-01-13 09:40:00,15.24,15.3,15.24,15.26,92500.0,12.972,13.0231,12.972,12.989,92500.0
2014-01-13 09:50:00,15.26,15.26,15.22,15.22,148500.0,12.989,12.989,12.955,12.955,148500.0
2014-01-13 10:00:00,15.23,15.25,15.2,15.21,111000.0,12.9635,12.9805,12.938,12.9465,111000.0
2014-01-13 10:10:00,15.21,15.23,15.18,15.21,381500.0,12.9465,12.9635,12.9209,12.9465,381500.0
2014-01-13 10:20:00,15.22,15.22,15.14,15.16,80000.0,12.955,12.955,12.8869,12.9039,80000.0
2014-01-13 10:30:00,15.16,15.18,15.13,15.13,85500.0,12.9039,12.9209,12.8784,12.8784,85500.0
2014-01-13 10:40:00,15.13,15.18,15.12,15.18,74000.0,12.8784,12.9209,12.8699,12.9209,74000.0
2014-01-13 10:50:00,15.18,15.21,15.17,15.21,83000.0,12.9209,12.9465,12.9124,12.9465,83000.0
2014-01-13 11:00:00,15.2,15.2,15.14,15.15,97500.0,12.938,12.938,12.8869,12.8954,97500.0
2014-01-13 11:10:00,15.14,15.16,15.12,15.12,84500.0,12.8869,12.9039,12.8699,12.8699,84500.0
2014-01-13 11:20:00,15.12,15.13,15.09,15.09,74500.0,12.8699,12.8784,12.8443,12.8443,74500.0
2014-01-13 11:30:00,15.11,15.11,15.07,15.07,54000.0,12.8613,12.8613,12.8273,12.8273,54000.0
2014-01-13 11:40:00,15.07,15.09,15.04,15.05,143000.0,12.8273,12.8443,12.8018,12.8103,143000.0
2014-01-13 11:50:00,15.04,15.09,15.02,15.07,168000.0,12.8018,12.8443,12.7847,12.8273,168000.0
2014-01-13 12:00:00,15.07,15.08,15.04,15.07,177500.0,12.8273,12.8358,12.8018,12.8273,177500.0
2014-01-13 12:10:00,15.07,15.09,15.05,15.08,122000.0,12.8273,12.8443,12.8103,12.8358,122000.0
2014-01-13 12:20:00,15.07,15.07,15.02,15.03,99500.0,12.8273,12.8273,12.7847,12.7933,99500.0
2014-01-13 12:30:00,15.02,15.02,14.98,14.98,230000.0,12.7847,12.7847,12.7507,12.7507,230000.0
2014-01-13 12:40:00,14.98,14.99,14.97,14.98,133000.0,12.7507,12.7592,12.7422,12.7507,133000.0
2014-01-13 12:50:00,14.98,14.98,14.9,14.91,254000.0,12.7507,12.7507,12.6826,12.6911,254000.0
2014-01-13 13:00:00,14.9,14.93,14.87,14.93,135000.0,12.6826,12.7081,12.6571,12.7081,135000.0
2014-01-13 13:10:00,14.92,14.92,14.84,14.85,151000.0,12.6996,12.6996,12.6315,12.64,151000.0
2014-01-13 13:20:00,14.85,14.88,14.83,14.86,181500.0,12.64,12.6656,12.623,12.6486,181500.0
2014-01-13 13:30:00,14.86,14.87,14.85,14.85,77500.0,12.6486,12.6571,12.64,12.64,77500.0
2014-01-13 13:40:00,14.85,14.88,14.84,14.84,103500.0,12.64,12.6656,12.6315,12.6315,103500.0
2014-01-13 13:50:00,14.84,14.84,14.79,14.79,187000.0,12.6315,12.6315,12.589,12.589,187000.0
2014-01-13 14:00:00,14.79,14.81,14.78,14.79,176000.0,12.589,12.606,12.5805,12.589,176000.0
2014-01-13 14:10:00,14.79,14.8,14.76,14.77,125500.0,12.589,12.5975,12.5634,12.5719,125500.0
2014-01-13 14:20:00,14.78,14.8,14.75,14.75,157000.0,12.5805,12.5975,12.5549,12.5549,157000.0
2014-01-13 14:30:00,14.76,14.76,14.71,14.71,162000.0,12.5634,12.5634,12.5209,12.5209,162000.0
2014-01-13 14:40:00,14.71,14.73,14.68,14.7,149500.0,12.5209,12.5379,12.4953,12.5124,149500.0
2014-01-13 14:50:00,14.7,14.71,14.68,14.71,143500.0,12.5124,12.5209,12.4953,12.5209,143500.0
2014-01-13 15:00:00,14.7,14.7,14.64,14.65,188000.0,12.5124,12.5124,12.4613,12.4698,188000.0
2014-01-13 15:10:00,14.66,14.7,14.65,14.68,183500.0,12.4783,12.5124,12.4698,12.4953,183500.0
2014-01-13 15:20:00,14.67,14.7,14.67,14.68,168000.0,12.4868,12.5124,12.4868,12.4953,168000.0
2014-01-13 15:30:00,14.68,14.68,14.63,14.65,192000.0,12.4953,12.4953,12.4528,12.4698,192000.0
2014-01-13 15:40:00,14.65,14.65,14.62,14.65,314000.0,12.4698,12.4698,12.4443,12.4698,314000.0
2014-01-13 15:50:00,14.65,14.68,14.65,14.68,392500.0,12.4698,12.4953,12.4698,12.4953,392500.0
2014-01-14 09:30:00,14.69,14.84,14.62,14.62,227500.0,12.5039,12.6315,12.4443,12.4443,227500.0
2014-01-14 09:40:00,14.62,14.63,14.52,14.57,358000.0,12.4443,12.4528,12.3592,12.4017,358000.0
2014-01-14 09:50:00,14.58,14.61,14.53,14.59,225000.0,12.4102,12.4358,12.3677,12.4187,225000.0
2014-01-14 10:00:00,14.61,14.67,14.6,14.66,145500.0,12.4358,12.4868,12.4272,12.4783,145500.0
2014-01-14 10:10:00,14.67,14.7,14.64,14.7,138500.0,12.4868,12.5124,12.4613,12.5124,138500.0
2014-01-14 10:20:00,14.7,14.72,14.64,14.66,145000.0,12.5124,12.5294,12.4613,12.4783,145000.0
2014-01-14 10:30:00,14.68,14.7,14.65,14.67,78500.0,12.4953,12.5124,12.4698,12.4868,78500.0
2014-01-14 10:40:00,14.68,14.73,14.68,14.69,94000.0,12.4953,12.5379,12.4953,12.5039,94000.0
2014-01-14 10:50:00,14.7,14.77,14.7,14.77,73000.0,12.5124,12.5719,12.5124,12.5719,73000.0
2014-01-14 11:00:00,14.77,14.78,14.76,14.77,76000.0,12.5719,12.5805,12.5634,12.5719,76000.0
2014-01-14 11:10:00,14.77,14.83,14.75,14.82,84000.0,12.5719,12.623,12.5549,12.6145,84000.0
2014-01-14 11:20:00,14.83,14.83,14.8,14.8,110000.0,12.623,12.623,12.5975,12.5975,110000.0
2014-01-14 11:30:00,14.81,14.84,14.8,14.81,91000.0,12.606,12.6315,12.5975,12.606,91000.0
2014-01-14 11:40:00,14.81,14.83,14.79,14.82,105500.0,12.606,12.623,12.589,12.6145,105500.0
2014-01-14 11:50:00,14.82,14.86,14.8,14.86,77000.0,12.6145,12.6486,12.5975,12.6486,77000.0
2014-01-14 12:00:00,14.86,14.87,14.84,14.85,77500.0,12.6486,12.6571,12.6315,12.64,77500.0
2014-01-14 12:10:00,14.85,14.88,14.84,14.87,65000.0,12.64,12.6656,12.6315,12.6571,65000.0
2014-01-14 12:20:00,14.87,14.89,14.86,14.86,65000.0,12.6571,12.6741,12.6486,12.6486,65000.0
2014-01-14 12:30:00,14.87,14.88,14.84,14.85,77000.0,12.6571,12.6656,12.6315,12.64,77000.0
2014-01-14 12:40:00,14.85,14.88,14.85,14.87,53500.0,12.64,12.6656,12.64,12.6571,53500.0
2014-01-14 12:50:00,14.87,14.89,14.86,14.88,51000.0,12.6571,12.6741,12.6486,12.6656,51000.0
2014-01-14 13:00:00,14.89,14.91,14.88,14.88,64500.0,12.6741,12.6911,12.6656,12.6656,64500.0
2014-01-14 13:10:00,14.87,14.92,14.87,14.88,65000.0,12.6571,12.6996,12.6571,12.6656,65000.0
2014-01-14 13:20:00,14.88,14.9,14.87,14.9,108500.0,12.6656,12.6826,12.6571,12.6826,108500.0
2014-01-14 13:30:00,14.9,14.92,14.89,14.91,115000.0,12.6826,12.6996,12.6741,12.6911,115000.0
2014-01-14 13:40:00,14.92,14.92,14.84,14.84,114000.0,12.6996,12.6996,12.6315,12.6315,114000.0
2014-01-14 13:50:00,14.85,14.87,14.84,14.87,53500.0,12.64,12.6571,12.6315,12.6571,53500.0
2014-01-14 14:00:00,14.86,14.87,14.85,14.86,36000.0,12.6486,12.6571,12.64,12.6486,36000.0
2014-01-14 14:10:00,14.85,14.88,14.85,14.86,33500.0,12.64,12.6656,12.64,12.6486,33500.0
2014-01-14 14:20:00,14.86,14.89,14.86,14.88,105500.0,12.6486,12.6741,12.6486,12.6656,105500.0
2014-01-14 14:30:00,14.88,14.89,14.85,14.87,77500.0,12.6656,12.6741,12.64,12.6571,77500.0
2014-01-14 14:40:00,14.87,14.89,14.85,14.87,120500.0,12.6571,12.6741,12.64,12.6571,120500.0
2014-01-14 14:50:00,14.87,14.89,14.87,14.88,34000.0,12.6571,12.6741,12.6571,12.6656,34000.0
2014-01-14 15:00:00,14.88,14.88,14.87,14.88,76000.0,12.6656,12.6656,12.6571,12.6656,76000.0
2014-01-14 15:10:00,14.88,14.88,14.87,14.87,51000.0,12.6656,12.6656,12.6571,12.6571,51000.0
2014-01-14 15:20:00,14.87,14.89,14.86,14.89,93500.0,12.6571,12.6741,12.6486,12.6741,93500.0
2014-01-14 15:30:00,14.89,14.9,14.86,14.86,190500.0,12.6741,12.6826,12.6486,12.6486,190500.0
2014-01-14 15:40:00,14.86,14.87,14.85,14.87,149500.0,12.6486,12.6571,12.64,12.6571,149500.0
2014-01-14 15:50:00,14.87,14.88,14.86,14.87,165000.0,12.6571,12.6656,12.6486,12.6571,165000.0
2014-01-15 09:30:00,14.88,14.98,14.84,14.96,100500.0,12.6656,12.7507,12.6315,12.7337,100500.0
2014-01-15 09:40:00,14.96,15.02,14.94,15.02,94500.0,12.7337,12.7847,12.7166,12.7847,94500.0
2014-01-15 09:50:00,15.02,15.05,14.96,14.96,80500.0,12.7847,12.8103,12.7337,12.7337,80500.0
2014-01-15 10:00:00,14.98,15.04,14.98,15.01,67000.0,12.7507,12.8018,12.7507,12.7762,67000.0
2014-01-15 10:10:00,15.03,15.05,15.01,15.04,123000.0,12.7933,12.8103,12.7762,12.8018,123000.0
2014-01-15 10:20:00,15.05,15.06,15.02,15.04,106500.0,12.8103,12.8188,12.7847,12.8018,106500.0
2014-01-15 10:30:00,15.04,15.06,15.01,15.03,48500.0,12.8018,12.8188,12.7762,12.7933,48500.0
2014-01-15 10:40:00,15.03,15.06,15.02,15.06,63000.0,12.7933,12.8188,12.7847,12.8188,63000.0
2014-01-15 10:50:00,15.06,15.08,15.02,15.03,89500.0,12.8188,12.8358,12.7847,12.7933,89500.0
2014-01-15 11:00:00,15.03,15.11,15.03,15.09,86500.0,12.7933,12.8613,12.7933,12.8443,86500.0
2014-01-15 11:10:00,15.08,15.09,15.07,15.08,43000.0,12.8358,12.8443,12.8273,12.8358,43000.0
2014-01-15 11:20:00,15.09,15.09,15.03,15.04,46000.0,12.8443,12.8443,12.7933,12.8018,46000.0
2014-01-15 11:30:00,15.04,15.04,15.01,15.02,58500.0,12.8018,12.8018,12.7762,12.7847,58500.0
2014-01-15 11:40:00,15.01,15.02,14.99,15.02,67000.0,12.7762,12.7847,12.7592,12.7847,67000.0
2014-01-15 11:50:00,15.02,15.03,15.01,15.02,28000.0,12.7847,12.7933,12.7762,12.7847,28000.0
2014-01-15 12:00:00,15.03,15.06,15.02,15.06,41500.0,12.7933,12.8188,12.7847,12.8188,41500.0
2014-01-15 12:10:00,15.06,15.07,15.03,15.03,81000.0,12.8188,12.8273,12.7933,12.7933,81000.0
2014-01-15 12:20:00,15.03,15.04,15.02,15.02,31500.0,12.7933,12.8018,12.7847,12.7847,31500.0
2014-01-15 12:30:00,15.03,15.03,15.01,15.01,51000.0,12.7933,12.7933,12.7762,12.7762,51000.0
2014-01-15 12:40:00,15.01,15.04,15.01,15.04,26000.0,12.7762,12.8018,12.7762,12.8018,26000.0
2014-01-15 12:50:00,15.04,15.08,15.04,15.06,75000.0,12.8018,12.8358,12.8018,12.8188,75000.0
2014-01-15 13:00:00,15.06,15.08,15.06,15.08,45500.0,12.8188,12.8358,12.8188,12.8358,45500.0
2014-01-15 13:10:00,15.08,15.1,15.08,15.1,42000.0,12.8358,12.8528,12.8358,12.8528,42000.0
2014-01-15 13:20:00,15.1,15.1,15.07,15.1,58500.0,12.8528,12.8528,12.8273,12.8528,58500.0
2014-01-15 13:30:00,15.1,15.1,15.06,15.06,114500.0,12.8528,12.8528,12.8188,12.8188,114500.0
2014-01-15 13:40:00,15.06,15.06,15.03,15.04,38500.0,12.8188,12.8188,12.7933,12.8018,38500.0
2014-01-15 13:50:00,15.05,15.08,15.04,15.04,50000.0,12.8103,12.8358,12.8018,12.8018,50000.0
2014-01-15 14:00:00,15.04,15.06,15.03,15.05,87000.0,12.8018,12.8188,12.7933,12.8103,87000.0
2014-01-15 14:10:00,15.05,15.05,15.03,15.05,37500.0,12.8103,12.8103,12.7933,12.8103,37500.0
2014-01-15 14:20:00,15.06,15.06,15.04,15.04,40500.0,12.8188,12.8188,12.8018,12.8018,40500.0
2014-01-15 14:30:00,15.05,15.08,15.05,15.07,49000.0,12.8103,12.8358,12.8103,12.8273,49000.0
2014-01-15 14:40:00,15.07,15.07,15.05,15.06,70500.0,12.8273,12.8273,12.8103,12.8188,70500.0
2014-01-15 14:50:00,15.06,15.07,15.05,15.07,51500.0,12.8188,12.8273,12.8103,12.8273,51500.0
2014-01-15 15:00:00,15.07,15.08,15.06,15.07,71000.0,12.8273,12.8358,12.8188,12.8273,71000.0
2014-01-15 15:10:00,15.07,15.07,15.05,15.05,91500.0,12.8273,12.8273,12.8103,12.8103,91500.0
2014-01-15 15:20:00,15.05,15.06,15.03,15.04,133500.0,12.8103,12.8188,12.7933,12.8018,133500.0
2014-01-15 15:30:00,15.04,15.05,15.04,15.04,116500.0,12.8018,12.8103,12.8018,12.8018,116500.0
2014-01-15 15:40:00,15.04,15.05,15.01,15.03,236500.0,12.8018,12.8103,12.7762,12.7933,236500.0
2014-01-15 15:50:00,15.03,15.06,15.02,15.03,404500.0,12.7933,12.8188,12.7847,12.7933,404500.0
2014-01-16 09:30:00,15.01,15.1,14.95,15.02,103000.0,12.7762,12.8528,12.7252,12.7847,103000.0
2014-01-16 09:40:00,15.01,15.04,14.93,14.96,38000.0,12.7762,12.8018,12.7081,12.7337,38000.0
2014-01-16 09:50:00,14.94,15.01,14.94,14.96,46000.0,12.7166,12.7762,12.7166,12.7337,46000.0
2014-01-16 10:00:00,14.96,15.0,14.94,14.94,44500.0,12.7337,12.7677,12.7166,12.7166,44500.0
2014-01-16 10:10:00,14.95,14.97,14.92,14.94,45500.0,12.7252,12.7422,12.6996,12.7166,45500.0
2014-01-16 10:20:00,14.93,14.94,14.88,14.88,48000.0,12.7081,12.7166,12.6656,12.6656,48000.0
2014-01-16 10:30:00,14.9,14.9,14.84,14.84,85000.0,12.6826,12.6826,12.6315,12.6315,85000.0
2014-01-16 10:40:00,14.85,14.88,14.85,14.88,38000.0,12.64,12.6656,12.64,12.6656,38000.0
2014-01-16 10:50:00,14.87,14.89,14.86,14.88,75000.0,12.6571,12.6741,12.6486,12.6656,75000.0
2014-01-16 11:00:00,14.88,14.88,14.83,14.84,176500.0,12.6656,12.6656,12.623,12.6315,176500.0
2014-01-16 11:10:00,14.84,14.85,14.82,14.83,142500.0,12.6315,12.64,12.6145,12.623,142500.0
2014-01-16 11:20:00,14.83,14.84,14.8,14.83,80500.0,12.623,12.6315,12.5975,12.623,80500.0
2014-01-16 11:30:00,14.83,14.84,14.81,14.81,102500.0,12.623,12.6315,12.606,12.606,102500.0
2014-01-16 11:40:00,14.82,14.83,14.8,14.8,183000.0,12.6145,12.623,12.5975,12.5975,183000.0
2014-01-16 11:50:00,14.8,14.81,14.8,14.8,129500.0,12.5975,12.606,12.5975,12.5975,129500.0
2014-01-16 12:00:00,14.81,14.81,14.79,14.79,96500.0,12.606,12.606,12.589,12.589,96500.0
2014-01-16 12:10:00,14.79,14.8,14.78,14.78,58000.0,12.589,12.5975,12.5805,12.5805,58000.0
2014-01-16 12:20:00,14.78,14.79,14.76,14.78,55000.0,12.5805,12.589,12.5634,12.5805,55000.0
2014-01-16 12:30:00,14.79,14.8,14.78,14.78,47500.0,12.589,12.5975,12.5805,12.5805,47500.0
2014-01-16 12:40:00,14.78,14.8,14.77,14.77,53000.0,12.5805,12.5975,12.5719,12.5719,53000.0
2014-01-16 12:50:00,14.77,14.79,14.77,14.79,41500.0,12.5719,12.589,12.5719,12.589,41500.0
2014-01-16 13:00:00,14.79,14.81,14.78,14.8,101000.0,12.589,12.606,12.5805,12.5975,101000.0
2014-01-16 13:10:00,14.79,14.8,14.78,14.8,71500.0,12.589,12.5975,12.5805,12.5975,71500.0
2014-01-16 13:20:00,14.8,14.81,14.77,14.79,37500.0,12.5975,12.606,12.5719,12.589,37500.0
2014-01-16 13:30:00,14.79,14.8,14.77,14.78,22500.0,12.589,12.5975,12.5719,12.5805,22500.0
2014-01-16 13:40:00,14.77,14.79,14.77,14.77,62500.0,12.5719,12.589,12.5719,12.5719,62500.0
2014-01-16 13:50:00,14.78,14.78,14.74,14.75,93500.0,12.5805,12.5805,12.5464,12.5549,93500.0
2014-01-16 14:00:00,14.75,14.77,14.75,14.75,47500.0,12.5549,12.5719,12.5549,12.5549,47500.0
2014-01-16 14:10:00,14.76,14.76,14.74,14.76,269500.0,12.5634,12.5634,12.5464,12.5634,269500.0
2014-01-16 14:20:00,14.75,14.77,14.75,14.76,50000.0,12.5549,12.5719,12.5549,12.5634,50000.0
2014-01-16 14:30:00,14.76,14.78,14.76,14.78,28500.0,12.5634,12.5805,12.5634,12.5805,28500.0
2014-01-16 14:40:00,14.78,14.8,14.78,14.8,33000.0,12.5805,12.5975,12.5805,12.5975,33000.0
2014-01-16 14:50:00,14.8,14.83,14.8,14.82,50000.0,12.5975,12.623,12.5975,12.6145,50000.0
2014-01-16 15:00:00,14.82,14.85,14.82,14.83,67000.0,12.6145,12.64,12.6145,12.623,67000.0
2014-01-16 15:10:00,14.83,14.85,14.82,14.82,90500.0,12.623,12.64,12.6145,12.6145,90500.0
2014-01-16 15:20:00,14.82,14.83,14.81,14.82,74000.0,12.6145,12.623,12.606,12.6145,74000.0
2014-01-16 15:30:00,14.83,14.84,14.83,14.83,73500.0,12.623,12.6315,12.623,12.623,73500.0
2014-01-16 15:40:00,14.83,14.84,14.82,14.82,105000.0,12.623,12.6315,12.6145,12.6145,105000.0
2014-01-16 15:50:00,14.82,14.88,14.82,14.85,260500.0,12.6145,12.6656,12.6145,12.64,260500.0
2014-01-17 09:30:00,15.12,15.15,15.0,15.0,1775000.0,12.8699,12.8954,12.7677,12.7677,1775000.0
2014-01-17 09:40:00,15.0,15.01,14.95,14.98,311500.0,12.7677,12.7762,12.7252,12.7507,311500.0
2014-01-17 09:50:00,14.98,15.02,14.9,15.02,268000.0,12.7507,12.7847,12.6826,12.7847,268000.0
2014-01-17 10:00:00,15.02,15.03,14.91,14.91,395000.0,12.7847,12.7933,12.6911,12.6911,395000.0
2014-01-17 10:10:00,14.9,14.96,14.88,14.95,313500.0,12.6826,12.7337,12.6656,12.7252,313500.0
2014-01-17 10:20:00,14.95,14.96,14.91,14.93,157000.0,12.7252,12.7337,12.6911,12.7081,157000.0
2014-01-17 10:30:00,14.92,14.96,14.9,14.95,129000.0,12.6996,12.7337,12.6826,12.7252,129000.0
2014-01-17 10:40:00,14.95,15.0,14.94,14.99,267500.0,12.7252,12.7677,12.7166,12.7592,267500.0
2014-01-17 10:50:00,14.99,15.0,14.96,14.99,249000.0,12.7592,12.7677,12.7337,12.7592,249000.0
2014-01-17 11:00:00,14.99,14.99,14.95,14.96,95000.0,12.7592,12.7592,12.7252,12.7337,95000.0
2014-01-17 11:10:00,14.96,14.98,14.95,14.96,311000.0,12.7337,12.7507,12.7252,12.7337,311000.0
2014-01-17 11:20:00,14.97,14.97,14.95,14.97,57000.0,12.7422,12.7422,12.7252,12.7422,57000.0
2014-01-17 11:30:00,14.97,14.97,14.94,14.94,62500.0,12.7422,12.7422,12.7166,12.7166,62500.0
2014-01-17 11:40:00,14.94,14.95,14.92,14.92,110000.0,12.7166,12.7252,12.6996,12.6996,110000.0
2014-01-17 11:50:00,14.92,14.93,14.9,14.93,130000.0,12.6996,12.7081,12.6826,12.7081,130000.0
2014-01-17 12:00:00,14.93,14.93,14.89,14.9,86500.0,12.7081,12.7081,12.6741,12.6826,86500.0
2014-01-17 12:10:00,14.9,14.91,14.87,14.88,115000.0,12.6826,12.6911,12.6571,12.6656,115000.0
2014-01-17 12:20:00,14.87,14.92,14.87,14.91,95000.0,12.6571,12.6996,12.6571,12.6911,95000.0
2014-01-17 12:30:00,14.91,14.91,14.89,14.91,114500.0,12.6911,12.6911,12.6741,12.6911,114500.0
2014-01-17 12:40:00,14.91,14.91,14.88,14.89,182500.0,12.6911,12.6911,12.6656,12.6741,182500.0
2014-01-17 12:50:00,14.89,14.91,14.88,14.89,83500.0,12.6741,12.6911,12.6656,12.6741,83500.0
2014-01-17 13:00:00,14.89,14.91,14.88,14.89,95000.0,12.6741,12.6911,12.6656,12.6741,95000.0
2014-01-17 13:10:00,14.89,14.89,14.84,14.87,175500.0,12.6741,12.6741,12.6315,12.6571,175500.0
2014-01-17 13:20:00,14.87,14.87,14.82,14.83,238000.0,12.6571,12.6571,12.6145,12.623,238000.0
2014-01-17 13:30:00,14.82,14.84,14.81,14.84,145000.0,12.6145,12.6315,12.606,12.6315,145000.0
2014-01-17 13:40:00,14.84,14.89,14.84,14.88,85000.0,12.6315,12.6741,12.6315,12.6656,85000.0
2014-01-17 13:50:00,14.88,14.9,14.87,14.88,140000.0,12.6656,12.6826,12.6571,12.6656,140000.0
2014-01-17 14:00:00,14.88,14.88,14.85,14.86,108500.0,12.6656,12.6656,12.64,12.6486,108500.0
2014-01-17 14:10:00,14.87,14.87,14.83,14.83,69500.0,12.6571,12.6571,12.623,12.623,69500.0
2014-01-17 14:20:00,14.84,14.87,14.84,14.84,79000.0,12.6315,12.6571,12.6315,12.6315,79000.0
2014-01-17 14:30:00,14.84,14.85,14.83,14.84,96500.0,12.6315,12.64,12.623,12.6315,96500.0
2014-01-17 14:40:00,14.84,14.85,14.83,14.85,78000.0,12.6315,12.64,12.623,12.64,78000.0
2014-01-17 14:50:00,14.85,14.85,14.79,14.8,185500.0,12.64,12.64,12.589,12.5975,185500.0
2014-01-17 15:00:00,14.8,14.82,14.77,14.77,207000.0,12.5975,12.6145,12.5719,12.5719,207000.0
2014-01-17 15:10:00,14.78,14.79,14.77,14.79,240000.0,12.5805,12.589,12.5719,12.589,240000.0
2014-01-17 15:20:00,14.79,14.85,14.79,14.85,231500.0,12.589,12.64,12.589,12.64,231500.0
2014-01-17 15:30:00,14.85,14.85,14.83,14.85,196000.0,12.64,12.64,12.623,12.64,196000.0
2014-01-17 15:40:00,14.85,14.88,14.84,14.87,305500.0,12.64,12.6656,12.6315,12.6571,305500.0
2014-01-17 15:50:00,14.88,14.88,14.83,14.83,711000.0,12.6656,12.6656,12.623,12.623,711000.0
2014-01-21 09:30:00,14.88,14.98,14.86,14.87,328500.0,12.6656,12.7507,12.6486,12.6571,328500.0
2014-01-21 09:40:00,14.87,14.92,14.83,14.9,287500.0,12.6571,12.6996,12.623,12.6826,287500.0
2014-01-21 09:50:00,14.9,14.9,14.87,14.88,236500.0,12.6826,12.6826,12.6571,12.6656,236500.0
2014-01-21 10:00:00,14.88,14.93,14.87,14.92,355000.0,12.6656,12.7081,12.6571,12.6996,355000.0
2014-01-21 10:10:00,14.92,14.92,14.85,14.91,312000.0,12.6996,12.6996,12.64,12.6911,312000.0
2014-01-21 10:20:00,14.91,14.92,14.86,14.91,183000.0,12.6911,12.6996,12.6486,12.6911,183000.0
2014-01-21 10:30:00,14.9,14.9,14.87,14.87,216500.0,12.6826,12.6826,12.6571,12.6571,216500.0
2014-01-21 10:40:00,14.87,14.9,14.86,14.86,181500.0,12.6571,12.6826,12.6486,12.6486,181500.0
2014-01-21 10:50:00,14.86,14.86,14.83,14.83,154500.0,12.6486,12.6486,12.623,12.623,154500.0
2014-01-21 11:00:00,14.84,14.84,14.78,14.79,193500.0,12.6315,12.6315,12.5805,12.589,193500.0
2014-01-21 11:10:00,14.79,14.79,14.73,14.75,285500.0,12.589,12.589,12.5379,12.5549,285500.0
2014-01-21 11:20:00,14.75,14.75,14.72,14.73,247000.0,12.5549,12.5549,12.5294,12.5379,247000.0
2014-01-21 11:30:00,14.73,14.74,14.66,14.66,293000.0,12.5379,12.5464,12.4783,12.4783,293000.0
2014-01-21 11:40:00,14.66,14.67,14.58,14.6,437500.0,12.4783,12.4868,12.4102,12.4272,437500.0
2014-01-21 11:50:00,14.6,14.65,14.6,14.63,396000.0,12.4272,12.4698,12.4272,12.4528,396000.0
2014-01-21 12:00:00,14.63,14.64,14.6,14.62,204000.0,12.4528,12.4613,12.4272,12.4443,204000.0
2014-01-21 12:10:00,14.62,14.63,14.59,14.62,189000.0,12.4443,12.4528,12.4187,12.4443,189000.0
2014-01-21 12:20:00,14.62,14.66,14.61,14.64,266500.0,12.4443,12.4783,12.4358,12.4613,266500.0
2014-01-21 12:30:00,14.63,14.65,14.63,14.64,123500.0,12.4528,12.4698,12.4528,12.4613,123500.0
2014-01-21 12:40:00,14.63,14.65,14.61,14.61,231000.0,12.4528,12.4698,12.4358,12.4358,231000.0
2014-01-21 12:50:00,14.62,14.62,14.58,14.59,226000.0,12.4443,12.4443,12.4102,12.4187,226000.0
2014-01-21 13:00:00,14.6,14.63,14.6,14.62,120500.0,12.4272,12.4528,12.4272,12.4443,120500.0
2014-01-21 13:10:00,14.62,14.64,14.61,14.64,155500.0,12.4443,12.4613,12.4358,12.4613,155500.0
2014-01-21 13:20:00,14.63,14.65,14.62,14.65,81000.0,12.4528,12.4698,12.4443,12.4698,81000.0
2014-01-21 13:30:00,14.65,14.68,14.65,14.66,166000.0,12.4698,12.4953,12.4698,12.4783,166000.0
2014-01-21 13:40:00,14.66,14.69,14.66,14.67,97000.0,12.4783,12.5039,12.4783,12.4868,97000.0
2014-01-21 13:50:00,14.67,14.67,14.63,14.63,138000.0,12.4868,12.4868,12.4528,12.4528,138000.0
2014-01-21 14:00:00,14.64,14.67,14.64,14.66,121500.0,12.4613,12.4868,12.4613,12.4783,121500.0
2014-01-21 14:10:00,14.66,14.66,14.64,14.65,132500.0,12.4783,12.4783,12.4613,12.4698,132500.0
2014-01-21 14:20:00,14.65,14.65,14.64,14.64,200000.0,12.4698,12.4698,12.4613,12.4613,200000.0
2014-01-21 14:30:00,14.64,14.65,14.63,14.63,127000.0,12.4613,12.4698,12.4528,12.4528,127000.0
2014-01-21 14:40:00,14.64,14.64,14.63,14.63,149500.0,12.4613,12.4613,12.4528,12.4528,149500.0
2014-01-21 14:50:00,14.63,14.63,14.62,14.63,224500.0,12.4528,12.4528,12.4443,12.4528,224500.0
2014-01-21 15:00:00,14.63,14.63,14.6,14.6,197000.0,12.4528,12.4528,12.4272,12.4272,197000.0
2014-01-21 15:10:00,14.6,14.6,14.56,14.56,283000.0,12.4272,12.4272,12.3932,12.3932,283000.0
2014-01-21 15:20:00,14.56,14.6,14.56,14.59,223000.0,12.3932,12.4272,12.3932,12.4187,223000.0
2014-01-21 15:30:00,14.59,14.6,14.58,14.59,265000.0,12.4187,12.4272,12.4102,12.4187,265000.0
2014-01-21 15:40:00,14.59,14.61,14.58,14.59,331500.0,12.4187,12.4358,12.4102,12.4187,331500.0
2014-01-21 15:50:00,14.57,14.6,14.56,14.58,1022000.0,12.4017,12.4272,12.3932,12.4102,1022000.0
2014-01-22 09:30:00,14.67,14.67,14.5,14.54,467500.0,12.4868,12.4868,12.3421,12.3762,467500.0
2014-01-22 09:40:00,14.54,14.58,14.52,14.52,259500.0,12.3762,12.4102,12.3592,12.3592,259500.0
2014-01-22 09:50:00,14.54,14.55,14.47,14.47,326000.0,12.3762,12.3847,12.3166,12.3166,326000.0
2014-01-22 10:00:00,14.48,14.49,14.36,14.37,544000.0,12.3251,12.3336,12.223,12.2315,544000.0
2014-01-22 10:10:00,14.37,14.38,14.31,14.33,439000.0,12.2315,12.24,12.1804,12.1974,439000.0
2014-01-22 10:20:00,14.33,14.4,14.32,14.38,336000.0,12.1974,12.257,12.1889,12.24,336000.0
2014-01-22 10:30:00,14.38,14.39,14.34,14.35,223000.0,12.24,12.2485,12.2059,12.2145,223000.0
2014-01-22 10:40:00,14.35,14.37,14.33,14.33,273000.0,12.2145,12.2315,12.1974,12.1974,273000.0
2014-01-22 10:50:00,14.33,14.36,14.31,14.35,254000.0,12.1974,12.223,12.1804,12.2145,254000.0
2014-01-22 11:00:00,14.35,14.35,14.33,14.33,220000.0,12.2145,12.2145,12.1974,12.1974,220000.0
2014-01-22 11:10:00,14.33,14.35,14.32,14.32,225000.0,12.1974,12.2145,12.1889,12.1889,225000.0
2014-01-22 11:20:00,14.31,14.32,14.28,14.29,586000.0,12.1804,12.1889,12.1549,12.1634,586000.0
2014-01-22 11:30:00,14.29,14.39,14.29,14.36,254500.0,12.1634,12.2485,12.1634,12.223,254500.0
2014-01-22 11:40:00,14.36,14.37,14.35,14.36,200500.0,12.223,12.2315,12.2145,12.223,200500.0
2014-01-22 11:50:00,14.36,14.37,14.36,14.37,199000.0,12.223,12.2315,12.223,12.2315,199000.0
2014-01-22 12:00:00,14.37,14.43,14.36,14.42,125500.0,12.2315,12.2825,12.223,12.274,125500.0
2014-01-22 12:10:00,14.41,14.46,14.41,14.46,135000.0,12.2655,12.3081,12.2655,12.3081,135000.0
2014-01-22 12:20:00,14.46,14.48,14.45,14.47,118000.0,12.3081,12.3251,12.2996,12.3166,118000.0
2014-01-22 12:30:00,14.47,14.47,14.44,14.46,110000.0,12.3166,12.3166,12.2911,12.3081,110000.0
2014-01-22 12:40:00,14.46,14.5,14.46,14.5,99000.0,12.3081,12.3421,12.3081,12.3421,99000.0
2014-01-22 12:50:00,14.5,14.51,14.49,14.5,111500.0,12.3421,12.3506,12.3336,12.3421,111500.0
2014-01-22 13:00:00,14.5,14.52,14.49,14.49,127000.0,12.3421,12.3592,12.3336,12.3336,127000.0
2014-01-22 13:10:00,14.49,14.53,14.49,14.53,114000.0,12.3336,12.3677,12.3336,12.3677,114000.0
2014-01-22 13:20:00,14.53,14.54,14.52,14.53,112000.0,12.3677,12.3762,12.3592,12.3677,112000.0
2014-01-22 13:30:00,14.53,14.54,14.51,14.51,119500.0,12.3677,12.3762,12.3506,12.3506,119500.0
2014-01-22 13:40:00,14.5,14.52,14.5,14.5,106500.0,12.3421,12.3592,12.3421,12.3421,106500.0
2014-01-22 13:50:00,14.51,14.55,14.5,14.55,191000.0,12.3506,12.3847,12.3421,12.3847,191000.0
2014-01-22 14:00:00,14.55,14.57,14.55,14.56,152500.0,12.3847,12.4017,12.3847,12.3932,152500.0
2014-01-22 14:10:00,14.57,14.59,14.56,14.59,159000.0,12.4017,12.4187,12.3932,12.4187,159000.0
2014-01-22 14:20:00,14.59,14.59,14.58,14.58,102000.0,12.4187,12.4187,12.4102,12.4102,102000.0
2014-01-22 14:30:00,14.58,14.62,14.58,14.61,158500.0,12.4102,12.4443,12.4102,12.4358,158500.0
2014-01-22 14:40:00,14.61,14.62,14.6,14.61,146000.0,12.4358,12.4443,12.4272,12.4358,146000.0
2014-01-22 14:50:00,14.62,14.64,14.61,14.63,111500.0,12.4443,12.4613,12.4358,12.4528,111500.0
2014-01-22 15:00:00,14.64,14.66,14.63,14.65,182000.0,12.4613,12.4783,12.4528,12.4698,182000.0
2014-01-22 15:10:00,14.65,14.67,14.64,14.66,154500.0,12.4698,12.4868,12.4613,12.4783,154500.0
2014-01-22 15:20:00,14.66,14.68,14.66,14.67,202500.0,12.4783,12.4953,12.4783,12.4868,202500.0
2014-01-22 15:30:00,14.67,14.7,14.67,14.69,276500.0,12.4868,12.5124,12.4868,12.5039,276500.0
2014-01-22 15:40:00,14.69,14.71,14.69,14.69,449500.0,12.5039,12.5209,12.5039,12.5039,449500.0
2014-01-22 15:50:00,14.69,14.69,14.62,14.63,1098000.0,12.5039,12.5039,12.4443,12.4528,1098000.0
2014-01-23 09:30:00,14.47,14.66,14.4,14.43,411000.0,12.3166,12.4783,12.257,12.2825,411000.0
2014-01-23 09:40:00,14.42,14.44,14.34,14.43,376500.0,12.274,12.2911,12.2059,12.2825,376500.0
2014-01-23 09:50:00,14.43,14.46,14.42,14.45,397500.0,12.2825,12.3081,12.274,12.2996,397500.0
2014-01-23 10:00:00,14.45,14.47,14.42,14.44,377000.0,12.2996,12.3166,12.274,12.2911,377000.0
2014-01-23 10:10:00,14.43,14.44,14.39,14.41,338500.0,12.2825,12.2911,12.2485,12.2655,338500.0
2014-01-23 10:20:00,14.42,14.44,14.41,14.41,290000.0,12.274,12.2911,12.2655,12.2655,290000.0
2014-01-23 10:30:00,14.41,14.44,14.4,14.4,406500.0,12.2655,12.2911,12.257,12.257,406500.0
2014-01-23 10:40:00,14.4,14.4,14.36,14.38,347000.0,12.257,12.257,12.223,12.24,347000.0
2014-01-23 10:50:00,14.37,14.38,14.35,14.38,262500.0,12.2315,12.24,12.2145,12.24,262500.0
2014-01-23 11:00:00,14.38,14.4,14.37,14.37,276000.0,12.24,12.257,12.2315,12.2315,276000.0
2014-01-23 11:10:00,14.37,14.39,14.32,14.39,370500.0,12.2315,12.2485,12.1889,12.2485,370500.0
2014-01-23 11:20:00,14.39,14.41,14.38,14.38,193500.0,12.2485,12.2655,12.24,12.24,193500.0
2014-01-23 11:30:00,14.38,14.38,14.36,14.36,245500.0,12.24,12.24,12.223,12.223,245500.0
2014-01-23 11:40:00,14.36,14.36,14.31,14.31,252000.0,12.223,12.223,12.1804,12.1804,252000.0
2014-01-23 11:50:00,14.31,14.37,14.31,14.36,271000.0,12.1804,12.2315,12.1804,12.223,271000.0
2014-01-23 12:00:00,14.36,14.39,14.34,14.35,259000.0,12.223,12.2485,12.2059,12.2145,259000.0
2014-01-23 12:10:00,14.35,14.36,14.34,14.36,240500.0,12.2145,12.223,12.2059,12.223,240500.0
2014-01-23 12:20:00,14.36,14.39,14.33,14.33,295500.0,12.223,12.2485,12.1974,12.1974,295500.0
2014-01-23 12:30:00,14.33,14.35,14.24,14.35,684000.0,12.1974,12.2145,12.1208,12.2145,684000.0
2014-01-23 12:40:00,14.35,14.36,14.33,14.33,377500.0,12.2145,12.223,12.1974,12.1974,377500.0
2014-01-23 12:50:00,14.33,14.36,14.33,14.36,476500.0,12.1974,12.223,12.1974,12.223,476500.0
2014-01-23 13:00:00,14.36,14.36,14.34,14.34,279000.0,12.223,12.223,12.2059,12.2059,279000.0
2014-01-23 13:10:00,14.35,14.38,14.35,14.37,261000.0,12.2145,12.24,12.2145,12.2315,261000.0
2014-01-23 13:20:00,14.36,14.41,14.35,14.4,356000.0,12.223,12.2655,12.2145,12.257,356000.0
2014-01-23 13:30:00,14.4,14.43,14.39,14.42,523500.0,12.257,12.2825,12.2485,12.274,523500.0
2014-01-23 13:40:00,14.41,14.49,14.41,14.44,454000.0,12.2655,12.3336,12.2655,12.2911,454000.0
2014-01-23 13:50:00,14.43,14.48,14.43,14.45,262500.0,12.2825,12.3251,12.2825,12.2996,262500.0
2014-01-23 14:00:00,14.46,14.48,14.44,14.45,306000.0,12.3081,12.3251,12.2911,12.2996,306000.0
2014-01-23 14:10:00,14.45,14.45,14.41,14.42,267500.0,12.2996,12.2996,12.2655,12.274,267500.0
2014-01-23 14:20:00,14.42,14.48,14.42,14.47,488500.0,12.274,12.3251,12.274,12.3166,488500.0
2014-01-23 14:30:00,14.47,14.48,14.46,14.47,205000.0,12.3166,12.3251,12.3081,12.3166,205000.0
2014-01-23 14:40:00,14.46,14.48,14.46,14.47,261500.0,12.3081,12.3251,12.3081,12.3166,261500.0
2014-01-23 14:50:00,14.47,14.47,14.45,14.45,274000.0,12.3166,12.3166,12.2996,12.2996,274000.0
2014-01-23 15:00:00,14.45,14.48,14.44,14.47,203500.0,12.2996,12.3251,12.2911,12.3166,203500.0
2014-01-23 15:10:00,14.47,14.5,14.47,14.47,258500.0,12.3166,12.3421,12.3166,12.3166,258500.0
2014-01-23 15:20:00,14.47,14.52,14.45,14.5,540500.0,12.3166,12.3592,12.2996,12.3421,540500.0
2014-01-23 15:30:00,14.5,14.55,14.49,14.49,739500.0,12.3421,12.3847,12.3336,12.3336,739500.0
2014-01-23 15:40:00,14.49,14.49,14.39,14.45,1472000.0,12.3336,12.3336,12.2485,12.2996,1472000.0
2014-01-23 15:50:00,14.45,14.45,14.33,14.42,4672500.0,12.2996,12.2996,12.1974,12.274,4672500.0
2014-01-24 09:30:00,14.24,14.32,14.22,14.3,467500.0,12.1208,12.1889,12.1038,12.1719,467500.0
2014-01-24 09:40:00,14.3,14.31,14.21,14.22,338500.0,12.1719,12.1804,12.0953,12.1038,338500.0
2014-01-24 09:50:00,14.21,14.23,14.16,14.2,288000.0,12.0953,12.1123,12.0527,12.0868,288000.0
2014-01-24 10:00:00,14.2,14.22,14.11,14.16,528500.0,12.0868,12.1038,12.0102,12.0527,528500.0
2014-01-24 10:10:00,14.16,14.17,14.1,14.15,237000.0,12.0527,12.0612,12.0017,12.0442,237000.0
2014-01-24 10:20:00,14.14,14.19,14.14,14.17,257500.0,12.0357,12.0783,12.0357,12.0612,257500.0
2014-01-24 10:30:00,14.17,14.17,14.12,14.12,259000.0,12.0612,12.0612,12.0187,12.0187,259000.0
2014-01-24 10:40:00,14.12,14.16,14.11,14.15,200000.0,12.0187,12.0527,12.0102,12.0442,200000.0
2014-01-24 10:50:00,14.15,14.2,14.15,14.18,204500.0,12.0442,12.0868,12.0442,12.0697,204500.0
2014-01-24 11:00:00,14.18,14.22,14.16,14.16,179000.0,12.0697,12.1038,12.0527,12.0527,179000.0
2014-01-24 11:10:00,14.16,14.2,14.15,14.19,369000.0,12.0527,12.0868,12.0442,12.0783,369000.0
2014-01-24 11:20:00,14.19,14.2,14.17,14.18,314000.0,12.0783,12.0868,12.0612,12.0697,314000.0
2014-01-24 11:30:00,14.18,14.21,14.17,14.2,201500.0,12.0697,12.0953,12.0612,12.0868,201500.0
2014-01-24 11:40:00,14.2,14.2,14.19,14.2,124000.0,12.0868,12.0868,12.0783,12.0868,124000.0
2014-01-24 11:50:00,14.2,14.26,14.2,14.26,224000.0,12.0868,12.1378,12.0868,12.1378,224000.0
2014-01-24 12:00:00,14.25,14.26,14.22,14.25,321000.0,12.1293,12.1378,12.1038,12.1293,321000.0
2014-01-24 12:10:00,14.25,14.29,14.25,14.27,171000.0,12.1293,12.1634,12.1293,12.1464,171000.0
2014-01-24 12:20:00,14.26,14.29,14.26,14.27,172500.0,12.1378,12.1634,12.1378,12.1464,172500.0
2014-01-24 12:30:00,14.27,14.29,14.25,14.26,141500.0,12.1464,12.1634,12.1293,12.1378,141500.0
2014-01-24 12:40:00,14.26,14.26,14.22,14.22,144500.0,12.1378,12.1378,12.1038,12.1038,144500.0
2014-01-24 12:50:00,14.22,14.23,14.19,14.2,197500.0,12.1038,12.1123,12.0783,12.0868,197500.0
2014-01-24 13:00:00,14.2,14.21,14.17,14.18,125000.0,12.0868,12.0953,12.0612,12.0697,125000.0
2014-01-24 13:10:00,14.18,14.19,14.16,14.16,115000.0,12.0697,12.0783,12.0527,12.0527,115000.0
2014-01-24 13:20:00,14.16,14.18,14.14,14.16,132500.0,12.0527,12.0697,12.0357,12.0527,132500.0
2014-01-24 13:30:00,14.16,14.18,14.15,14.15,182000.0,12.0527,12.0697,12.0442,12.0442,182000.0
2014-01-24 13:40:00,14.15,14.16,14.14,14.15,122500.0,12.0442,12.0527,12.0357,12.0442,122500.0
2014-01-24 13:50:00,14.15,14.17,14.15,14.16,153500.0,12.0442,12.0612,12.0442,12.0527,153500.0
2014-01-24 14:00:00,14.16,14.17,14.12,14.12,172000.0,12.0527,12.0612,12.0187,12.0187,172000.0
2014-01-24 14:10:00,14.12,14.13,14.08,14.09,264000.0,12.0187,12.0272,11.9846,11.9931,264000.0
2014-01-24 14:20:00,14.1,14.1,14.05,14.09,381000.0,12.0017,12.0017,11.9591,11.9931,381000.0
2014-01-24 14:30:00,14.09,14.11,14.07,14.1,323000.0,11.9931,12.0102,11.9761,12.0017,323000.0
2014-01-24 14:40:00,14.1,14.1,14.08,14.08,545500.0,12.0017,12.0017,11.9846,11.9846,545500.0
2014-01-24 14:50:00,14.08,14.1,14.06,14.1,193000.0,11.9846,12.0017,11.9676,12.0017,193000.0
2014-01-24 15:00:00,14.1,14.12,14.09,14.11,434500.0,12.0017,12.0187,11.9931,12.0102,434500.0
2014-01-24 15:10:00,14.1,14.11,14.04,14.04,320500.0,12.0017,12.0102,11.9506,11.9506,320500.0
2014-01-24 15:20:00,14.04,14.05,14.03,14.04,333000.0,11.9506,11.9591,11.9421,11.9506,333000.0
2014-01-24 15:30:00,14.04,14.06,14.04,14.06,291500.0,11.9506,11.9676,11.9506,11.9676,291500.0
2014-01-24 15:40:00,14.06,14.08,14.05,14.06,438000.0,11.9676,11.9846,11.9591,11.9676,438000.0
2014-01-24 15:50:00,14.06,14.07,14.02,14.04,1028000.0,11.9676,11.9761,11.9336,11.9506,1028000.0
2014-01-27 09:30:00,14.19,14.19,14.04,14.07,279000.0,12.0783,12.0783,11.9506,11.9761,279000.0
2014-01-27 09:40:00,14.05,14.16,14.05,14.1,231000.0,11.9591,12.0527,11.9591,12.0017,231000.0
2014-01-27 09:50:00,14.1,14.16,14.08,14.14,176500.0,12.0017,12.0527,11.9846,12.0357,176500.0
2014-01-27 10:00:00,14.15,14.15,14.1,14.13,135500.0,12.0442,12.0442,12.0017,12.0272,135500.0
2014-01-27 10:10:00,14.14,14.15,14.1,14.12,114500.0,12.0357,12.0442,12.0017,12.0187,114500.0
2014-01-27 10:20:00,14.12,14.14,14.09,14.1,254000.0,12.0187,12.0357,11.9931,12.0017,254000.0
2014-01-27 10:30:00,14.1,14.11,14.04,14.06,191500.0,12.0017,12.0102,11.9506,11.9676,191500.0
2014-01-27 10:40:00,14.06,14.11,14.06,14.09,106500.0,11.9676,12.0102,11.9676,11.9931,106500.0
2014-01-27 10:50:00,14.09,14.11,14.08,14.09,97000.0,11.9931,12.0102,11.9846,11.9931,97000.0
2014-01-27 11:00:00,14.09,14.15,14.09,14.11,146000.0,11.9931,12.0442,11.9931,12.0102,146000.0
2014-01-27 11:10:00,14.11,14.14,14.09,14.14,188000.0,12.0102,12.0357,11.9931,12.0357,188000.0
2014-01-27 11:20:00,14.15,14.16,14.12,14.13,146500.0,12.0442,12.0527,12.0187,12.0272,146500.0
2014-01-27 11:30:00,14.13,14.14,14.11,14.13,477500.0,12.0272,12.0357,12.0102,12.0272,477500.0
2014-01-27 11:40:00,14.13,14.14,14.11,14.12,90500.0,12.0272,12.0357,12.0102,12.0187,90500.0
2014-01-27 11:50:00,14.13,14.14,14.1,14.11,88000.0,12.0272,12.0357,12.0017,12.0102,88000.0
2014-01-27 12:00:00,14.11,14.12,14.1,14.11,203000.0,12.0102,12.0187,12.0017,12.0102,203000.0
2014-01-27 12:10:00,14.1,14.11,14.07,14.07,145000.0,12.0017,12.0102,11.9761,11.9761,145000.0
2014-01-27 12:20:00,14.06,14.06,14.03,14.03,197500.0,11.9676,11.9676,11.9421,11.9421,197500.0
2014-01-27 12:30:00,14.03,14.06,14.02,14.06,88500.0,11.9421,11.9676,11.9336,11.9676,88500.0
2014-01-27 12:40:00,14.06,14.08,14.05,14.07,58000.0,11.9676,11.9846,11.9591,11.9761,58000.0
2014-01-27 12:50:00,14.06,14.09,14.05,14.06,109500.0,11.9676,11.9931,11.9591,11.9676,109500.0
2014-01-27 13:00:00,14.06,14.08,14.05,14.07,83000.0,11.9676,11.9846,11.9591,11.9761,83000.0
2014-01-27 13:10:00,14.07,14.12,14.07,14.11,100000.0,11.9761,12.0187,11.9761,12.0102,100000.0
2014-01-27 13:20:00,14.12,14.12,14.08,14.09,83000.0,12.0187,12.0187,11.9846,11.9931,83000.0
2014-01-27 13:30:00,14.1,14.14,14.08,14.14,129500.0,12.0017,12.0357,11.9846,12.0357,129500.0
2014-01-27 13:40:00,14.13,14.16,14.13,14.15,197000.0,12.0272,12.0527,12.0272,12.0442,197000.0
2014-01-27 13:50:00,14.15,14.15,14.12,14.12,138000.0,12.0442,12.0442,12.0187,12.0187,138000.0
2014-01-27 14:00:00,14.12,14.16,14.12,14.13,168000.0,12.0187,12.0527,12.0187,12.0272,168000.0
2014-01-27 14:10:00,14.13,14.16,14.13,14.14,140500.0,12.0272,12.0527,12.0272,12.0357,140500.0
2014-01-27 14:20:00,14.14,14.15,14.12,14.14,125000.0,12.0357,12.0442,12.0187,12.0357,125000.0
2014-01-27 14:30:00,14.14,14.17,14.13,14.15,182000.0,12.0357,12.0612,12.0272,12.0442,182000.0
2014-01-27 14:40:00,14.16,14.16,14.12,14.12,234000.0,12.0527,12.0527,12.0187,12.0187,234000.0
2014-01-27 14:50:00,14.13,14.14,14.11,14.13,214000.0,12.0272,12.0357,12.0102,12.0272,214000.0
2014-01-27 15:00:00,14.13,14.14,14.11,14.13,152000.0,12.0272,12.0357,12.0102,12.0272,152000.0
2014-01-27 15:10:00,14.12,14.16,14.12,14.15,149500.0,12.0187,12.0527,12.0187,12.0442,149500.0
2014-01-27 15:20:00,14.14,14.15,14.12,14.12,272500.0,12.0357,12.0442,12.0187,12.0187,272500.0
2014-01-27 15:30:00,14.13,14.14,14.12,14.14,196000.0,12.0272,12.0357,12.0187,12.0357,196000.0
2014-01-27 15:40:00,14.14,14.14,14.12,14.12,330500.0,12.0357,12.0357,12.0187,12.0187,330500.0
2014-01-27 15:50:00,14.13,14.14,14.08,14.09,475500.0,12.0272,12.0357,11.9846,11.9931,475500.0
2014-01-28 09:30:00,14.08,14.17,14.08,14.11,147500.0,11.9846,12.0612,11.9846,12.0102,147500.0
2014-01-28 09:40:00,14.11,14.14,14.06,14.08,133000.0,12.0102,12.0357,11.9676,11.9846,133000.0
2014-01-28 09:50:00,14.1,14.1,14.05,14.05,115000.0,12.0017,12.0017,11.9591,11.9591,115000.0
2014-01-28 10:00:00,14.06,14.15,14.06,14.14,138500.0,11.9676,12.0442,11.9676,12.0357,138500.0
2014-01-28 10:10:00,14.14,14.14,14.1,14.11,147500.0,12.0357,12.0357,12.0017,12.0102,147500.0
2014-01-28 10:20:00,14.12,14.16,14.1,14.13,187500.0,12.0187,12.0527,12.0017,12.0272,187500.0
2014-01-28 10:30:00,14.13,14.16,14.12,14.16,110000.0,12.0272,12.0527,12.0187,12.0527,110000.0
2014-01-28 10:40:00,14.15,14.19,14.15,14.17,115000.0,12.0442,12.0783,12.0442,12.0612,115000.0
2014-01-28 10:50:00,14.18,14.18,14.15,14.16,103500.0,12.0697,12.0697,12.0442,12.0527,103500.0
2014-01-28 11:00:00,14.16,14.19,14.15,14.16,115500.0,12.0527,12.0783,12.0442,12.0527,115500.0
2014-01-28 11:10:00,14.16,14.18,14.15,14.15,119500.0,12.0527,12.0697,12.0442,12.0442,119500.0
2014-01-28 11:20:00,14.15,14.17,14.14,14.15,56500.0,12.0442,12.0612,12.0357,12.0442,56500.0
2014-01-28 11:30:00,14.15,14.17,14.14,14.15,61000.0,12.0442,12.0612,12.0357,12.0442,61000.0
2014-01-28 11:40:00,14.15,14.16,14.14,14.15,120000.0,12.0442,12.0527,12.0357,12.0442,120000.0
2014-01-28 11:50:00,14.16,14.17,14.14,14.15,110500.0,12.0527,12.0612,12.0357,12.0442,110500.0
2014-01-28 12:00:00,14.15,14.18,14.14,14.17,57500.0,12.0442,12.0697,12.0357,12.0612,57500.0
2014-01-28 12:10:00,14.17,14.17,14.16,14.16,51000.0,12.0612,12.0612,12.0527,12.0527,51000.0
2014-01-28 12:20:00,14.15,14.16,14.15,14.16,55500.0,12.0442,12.0527,12.0442,12.0527,55500.0
2014-01-28 12:30:00,14.16,14.16,14.14,14.14,98000.0,12.0527,12.0527,12.0357,12.0357,98000.0
2014-01-28 12:40:00,14.14,14.16,14.13,14.13,61500.0,12.0357,12.0527,12.0272,12.0272,61500.0
2014-01-28 12:50:00,14.13,14.14,14.11,14.13,78500.0,12.0272,12.0357,12.0102,12.0272,78500.0
2014-01-28 13:00:00,14.14,14.15,14.12,14.13,71500.0,12.0357,12.0442,12.0187,12.0272,71500.0
2014-01-28 13:10:00,14.13,14.16,14.13,14.15,92500.0,12.0272,12.0527,12.0272,12.0442,92500.0
2014-01-28 13:20:00,14.15,14.15,14.13,14.14,70000.0,12.0442,12.0442,12.0272,12.0357,70000.0
2014-01-28 13:30:00,14.14,14.14,14.12,14.13,46000.0,12.0357,12.0357,12.0187,12.0272,46000.0
2014-01-28 13:40:00,14.13,14.15,14.12,14.13,116500.0,12.0272,12.0442,12.0187,12.0272,116500.0
2014-01-28 13:50:00,14.12,14.14,14.11,14.11,179500.0,12.0187,12.0357,12.0102,12.0102,179500.0
2014-01-28 14:00:00,14.11,14.12,14.07,14.08,266500.0,12.0102,12.0187,11.9761,11.9846,266500.0
2014-01-28 14:10:00,14.07,14.09,14.07,14.08,99500.0,11.9761,11.9931,11.9761,11.9846,99500.0
2014-01-28 14:20:00,14.08,14.11,14.08,14.1,109000.0,11.9846,12.0102,11.9846,12.0017,109000.0
2014-01-28 14:30:00,14.1,14.11,14.09,14.1,118500.0,12.0017,12.0102,11.9931,12.0017,118500.0
2014-01-28 14:40:00,14.1,14.13,14.09,14.13,92500.0,12.0017,12.0272,11.9931,12.0272,92500.0
2014-01-28 14:50:00,14.12,14.14,14.12,14.13,110000.0,12.0187,12.0357,12.0187,12.0272,110000.0
2014-01-28 15:00:00,14.13,14.15,14.12,14.15,103500.0,12.0272,12.0442,12.0187,12.0442,103500.0
2014-01-28 15:10:00,14.15,14.15,14.12,14.14,122000.0,12.0442,12.0442,12.0187,12.0357,122000.0
2014-01-28 15:20:00,14.15,14.16,14.12,14.16,110500.0,12.0442,12.0527,12.0187,12.0527,110500.0
2014-01-28 15:30:00,14.16,14.16,14.14,14.15,205500.0,12.0527,12.0527,12.0357,12.0442,205500.0
2014-01-28 15:40:00,14.16,14.17,14.14,14.14,250500.0,12.0527,12.0612,12.0357,12.0357,250500.0
2014-01-28 15:50:00,14.14,14.16,14.12,14.14,591500.0,12.0357,12.0527,12.0187,12.0357,591500.0
2014-01-29 09:30:00,14.15,14.17,14.04,14.06,230000.0,12.0442,12.0612,11.9506,11.9676,230000.0
2014-01-29 09:40:00,14.06,14.08,13.93,13.93,305000.0,11.9676,11.9846,11.857,11.857,305000.0
2014-01-29 09:50:00,13.93,13.98,13.91,13.91,249000.0,11.857,11.8995,11.8399,11.8399,249000.0
2014-01-29 10:00:00,13.93,13.97,13.92,13.93,227000.0,11.857,11.891,11.8484,11.857,227000.0
2014-01-29 10:10:00,13.92,13.95,13.9,13.91,263000.0,11.8484,11.874,11.8314,11.8399,263000.0
2014-01-29 10:20:00,13.91,13.93,13.87,13.87,230000.0,11.8399,11.857,11.8059,11.8059,230000.0
2014-01-29 10:30:00,13.87,13.9,13.85,13.89,276000.0,11.8059,11.8314,11.7889,11.8229,276000.0
2014-01-29 10:40:00,13.9,13.91,13.87,13.88,188000.0,11.8314,11.8399,11.8059,11.8144,188000.0
2014-01-29 10:50:00,13.89,13.93,13.87,13.91,213000.0,11.8229,11.857,11.8059,11.8399,213000.0
2014-01-29 11:00:00,13.92,13.93,13.9,13.92,150000.0,11.8484,11.857,11.8314,11.8484,150000.0
2014-01-29 11:10:00,13.91,13.96,13.91,13.95,129000.0,11.8399,11.8825,11.8399,11.874,129000.0
2014-01-29 11:20:00,13.95,13.97,13.93,13.94,186000.0,11.874,11.891,11.857,11.8655,186000.0
2014-01-29 11:30:00,13.94,13.96,13.93,13.95,320000.0,11.8655,11.8825,11.857,11.874,320000.0
2014-01-29 11:40:00,13.96,13.96,13.94,13.95,285500.0,11.8825,11.8825,11.8655,11.874,285500.0
2014-01-29 11:50:00,13.95,13.95,13.94,13.95,62500.0,11.874,11.874,11.8655,11.874,62500.0
2014-01-29 12:00:00,13.95,13.95,13.93,13.93,125500.0,11.874,11.874,11.857,11.857,125500.0
2014-01-29 12:10:00,13.93,13.94,13.91,13.93,140500.0,11.857,11.8655,11.8399,11.857,140500.0
2014-01-29 12:20:00,13.93,13.93,13.87,13.87,241500.0,11.857,11.857,11.8059,11.8059,241500.0
2014-01-29 12:30:00,13.87,13.88,13.85,13.85,116500.0,11.8059,11.8144,11.7889,11.7889,116500.0
2014-01-29 12:40:00,13.85,13.87,13.83,13.85,165000.0,11.7889,11.8059,11.7718,11.7889,165000.0
2014-01-29 12:50:00,13.84,13.85,13.82,13.82,128500.0,11.7803,11.7889,11.7633,11.7633,128500.0
2014-01-29 13:00:00,13.82,13.83,13.81,13.82,120500.0,11.7633,11.7718,11.7548,11.7633,120500.0
2014-01-29 13:10:00,13.83,13.84,13.81,13.82,101000.0,11.7718,11.7803,11.7548,11.7633,101000.0
2014-01-29 13:20:00,13.82,13.85,13.82,13.83,214000.0,11.7633,11.7889,11.7633,11.7718,214000.0
2014-01-29 13:30:00,13.83,13.84,13.82,13.84,155500.0,11.7718,11.7803,11.7633,11.7803,155500.0
2014-01-29 13:40:00,13.84,13.85,13.84,13.85,105500.0,11.7803,11.7889,11.7803,11.7889,105500.0
2014-01-29 13:50:00,13.85,13.9,13.84,13.88,147000.0,11.7889,11.8314,11.7803,11.8144,147000.0
2014-01-29 14:00:00,13.88,13.93,13.83,13.87,294500.0,11.8144,11.857,11.7718,11.8059,294500.0
2014-01-29 14:10:00,13.87,13.88,13.75,13.78,420000.0,11.8059,11.8144,11.7037,11.7293,420000.0
2014-01-29 14:20:00,13.78,13.86,13.77,13.85,319000.0,11.7293,11.7974,11.7208,11.7889,319000.0
2014-01-29 14:30:00,13.85,13.9,13.85,13.89,259500.0,11.7889,11.8314,11.7889,11.8229,259500.0
2014-01-29 14:40:00,13.89,13.9,13.83,13.84,214000.0,11.8229,11.8314,11.7718,11.7803,214000.0
2014-01-29 14:50:00,13.84,13.86,13.8,13.8,173000.0,11.7803,11.7974,11.7463,11.7463,173000.0
2014-01-29 15:00:00,13.81,13.87,13.8,13.83,342000.0,11.7548,11.8059,11.7463,11.7718,342000.0
2014-01-29 15:10:00,13.83,13.84,13.81,13.81,286000.0,11.7718,11.7803,11.7548,11.7548,286000.0
2014-01-29 15:20:00,13.81,13.82,13.78,13.78,328500.0,11.7548,11.7633,11.7293,11.7293,328500.0
2014-01-29 15:30:00,13.78,13.8,13.76,13.77,412500.0,11.7293,11.7463,11.7123,11.7208,412500.0
2014-01-29 15:40:00,13.77,13.85,13.77,13.83,512000.0,11.7208,11.7889,11.7208,11.7718,512000.0
2014-01-29 15:50:00,13.83,13.83,13.76,13.8,937500.0,11.7718,11.7718,11.7123,11.7463,937500.0
2014-01-30 09:30:00,13.0,13.29,12.98,13.03,3599500.0,11.0654,11.3122,11.0483,11.0909,3599500.0
2014-01-30 09:40:00,13.04,13.12,12.93,12.98,1269500.0,11.0994,11.1675,11.0058,11.0483,1269500.0
2014-01-30 09:50:00,12.98,13.1,12.97,13.07,1021000.0,11.0483,11.1505,11.0398,11.1249,1021000.0
2014-01-30 10:00:00,13.07,13.09,13.03,13.05,1115000.0,11.1249,11.142,11.0909,11.1079,1115000.0
2014-01-30 10:10:00,13.06,13.19,13.05,13.19,597000.0,11.1164,11.2271,11.1079,11.2271,597000.0
2014-01-30 10:20:00,13.19,13.28,13.18,13.22,805500.0,11.2271,11.3037,11.2186,11.2526,805500.0
2014-01-30 10:30:00,13.22,13.32,13.22,13.32,645000.0,11.2526,11.3377,11.2526,11.3377,645000.0
2014-01-30 10:40:00,13.32,13.44,13.32,13.41,717500.0,11.3377,11.4399,11.3377,11.4143,717500.0
2014-01-30 10:50:00,13.41,13.42,13.36,13.38,477500.0,11.4143,11.4229,11.3718,11.3888,477500.0
2014-01-30 11:00:00,13.38,13.51,13.37,13.44,770000.0,11.3888,11.4995,11.3803,11.4399,770000.0
2014-01-30 11:10:00,13.44,13.48,13.43,13.46,498000.0,11.4399,11.4739,11.4314,11.4569,498000.0
2014-01-30 11:20:00,13.46,13.55,13.45,13.55,475500.0,11.4569,11.5335,11.4484,11.5335,475500.0
2014-01-30 11:30:00,13.55,13.6,13.51,13.57,567000.0,11.5335,11.5761,11.4995,11.5505,567000.0
2014-01-30 11:40:00,13.57,13.63,13.55,13.59,518000.0,11.5505,11.6016,11.5335,11.5676,518000.0
2014-01-30 11:50:00,13.59,13.61,13.56,13.56,460000.0,11.5676,11.5846,11.542,11.542,460000.0
2014-01-30 12:00:00,13.56,13.56,13.46,13.49,436000.0,11.542,11.542,11.4569,11.4824,436000.0
2014-01-30 12:10:00,13.49,13.49,13.39,13.4,356000.0,11.4824,11.4824,11.3973,11.4058,356000.0
2014-01-30 12:20:00,13.4,13.43,13.37,13.39,456500.0,11.4058,11.4314,11.3803,11.3973,456500.0
2014-01-30 12:30:00,13.39,13.5,13.39,13.49,323000.0,11.3973,11.4909,11.3973,11.4824,323000.0
2014-01-30 12:40:00,13.49,13.49,13.45,13.47,174500.0,11.4824,11.4824,11.4484,11.4654,174500.0
2014-01-30 12:50:00,13.47,13.51,13.47,13.51,197500.0,11.4654,11.4995,11.4654,11.4995,197500.0
2014-01-30 13:00:00,13.51,13.52,13.49,13.51,198000.0,11.4995,11.508,11.4824,11.4995,198000.0
2014-01-30 13:10:00,13.51,13.54,13.51,13.52,199000.0,11.4995,11.525,11.4995,11.508,199000.0
2014-01-30 13:20:00,13.52,13.54,13.52,13.53,274500.0,11.508,11.525,11.508,11.5165,274500.0
2014-01-30 13:30:00,13.53,13.54,13.46,13.51,420500.0,11.5165,11.525,11.4569,11.4995,420500.0
2014-01-30 13:40:00,13.51,13.53,13.5,13.53,194000.0,11.4995,11.5165,11.4909,11.5165,194000.0
2014-01-30 13:50:00,13.53,13.59,13.53,13.57,396000.0,11.5165,11.5676,11.5165,11.5505,396000.0
2014-01-30 14:00:00,13.56,13.57,13.51,13.51,255500.0,11.542,11.5505,11.4995,11.4995,255500.0
2014-01-30 14:10:00,13.51,13.52,13.46,13.46,156000.0,11.4995,11.508,11.4569,11.4569,156000.0
2014-01-30 14:20:00,13.46,13.52,13.45,13.51,252000.0,11.4569,11.508,11.4484,11.4995,252000.0
2014-01-30 14:30:00,13.51,13.55,13.51,13.54,203500.0,11.4995,11.5335,11.4995,11.525,203500.0
2014-01-30 14:40:00,13.54,13.55,13.52,13.52,250500.0,11.525,11.5335,11.508,11.508,250500.0
2014-01-30 14:50:00,13.52,13.54,13.52,13.54,214000.0,11.508,11.525,11.508,11.525,214000.0
2014-01-30 15:00:00,13.55,13.56,13.53,13.54,320500.0,11.5335,11.542,11.5165,11.525,320500.0
2014-01-30 15:10:00,13.54,13.55,13.53,13.54,337000.0,11.525,11.5335,11.5165,11.525,337000.0
2014-01-30 15:20:00,13.54,13.54,13.48,13.48,369000.0,11.525,11.525,11.4739,11.4739,369000.0
2014-01-30 15:30:00,13.47,13.47,13.44,13.46,457500.0,11.4654,11.4654,11.4399,11.4569,457500.0
2014-01-30 15:40:00,13.46,13.47,13.39,13.41,594000.0,11.4569,11.4654,11.3973,11.4143,594000.0
2014-01-30 15:50:00,13.41,13.52,13.41,13.49,1270500.0,11.4143,11.508,11.4143,11.4824,1270500.0
2014-01-31 09:30:00,13.19,13.3,13.17,13.26,703500.0,11.2271,11.3207,11.2101,11.2867,703500.0
2014-01-31 09:40:00,13.26,13.3,13.22,13.28,334500.0,11.2867,11.3207,11.2526,11.3037,334500.0
2014-01-31 09:50:00,13.28,13.3,13.21,13.23,348000.0,11.3037,11.3207,11.2441,11.2611,348000.0
2014-01-31 10:00:00,13.24,13.29,13.23,13.25,317000.0,11.2696,11.3122,11.2611,11.2782,317000.0
2014-01-31 10:10:00,13.25,13.28,13.25,13.27,163000.0,11.2782,11.3037,11.2782,11.2952,163000.0
2014-01-31 10:20:00,13.28,13.28,13.21,13.21,135500.0,11.3037,11.3037,11.2441,11.2441,135500.0
2014-01-31 10:30:00,13.21,13.27,13.21,13.25,224500.0,11.2441,11.2952,11.2441,11.2782,224500.0
2014-01-31 10:40:00,13.25,13.29,13.24,13.29,327000.0,11.2782,11.3122,11.2696,11.3122,327000.0
2014-01-31 10:50:00,13.29,13.35,13.28,13.33,390500.0,11.3122,11.3633,11.3037,11.3462,390500.0
2014-01-31 11:00:00,13.33,13.36,13.3,13.36,255000.0,11.3462,11.3718,11.3207,11.3718,255000.0
2014-01-31 11:10:00,13.36,13.37,13.33,13.33,247500.0,11.3718,11.3803,11.3462,11.3462,247500.0
2014-01-31 11:20:00,13.33,13.36,13.33,13.36,101500.0,11.3462,11.3718,11.3462,11.3718,101500.0
2014-01-31 11:30:00,13.36,13.37,13.32,13.32,161500.0,11.3718,11.3803,11.3377,11.3377,161500.0
2014-01-31 11:40:00,13.32,13.33,13.3,13.31,123500.0,11.3377,11.3462,11.3207,11.3292,123500.0
2014-01-31 11:50:00,13.31,13.35,13.31,13.34,63500.0,11.3292,11.3633,11.3292,11.3548,63500.0
2014-01-31 12:00:00,13.35,13.38,13.34,13.35,84000.0,11.3633,11.3888,11.3548,11.3633,84000.0
2014-01-31 12:10:00,13.35,13.36,13.31,13.31,124500.0,11.3633,11.3718,11.3292,11.3292,124500.0
2014-01-31 12:20:00,13.31,13.34,13.29,13.31,212000.0,11.3292,11.3548,11.3122,11.3292,212000.0
2014-01-31 12:30:00,13.31,13.31,13.27,13.27,111500.0,11.3292,11.3292,11.2952,11.2952,111500.0
2014-01-31 12:40:00,13.27,13.32,13.27,13.3,116500.0,11.2952,11.3377,11.2952,11.3207,116500.0
2014-01-31 12:50:00,13.31,13.32,13.28,13.28,91000.0,11.3292,11.3377,11.3037,11.3037,91000.0
2014-01-31 13:00:00,13.27,13.28,13.26,13.28,123500.0,11.2952,11.3037,11.2867,11.3037,123500.0
2014-01-31 13:10:00,13.28,13.3,13.27,13.28,198000.0,11.3037,11.3207,11.2952,11.3037,198000.0
2014-01-31 13:20:00,13.27,13.28,13.26,13.26,103000.0,11.2952,11.3037,11.2867,11.2867,103000.0
2014-01-31 13:30:00,13.26,13.29,13.26,13.29,104500.0,11.2867,11.3122,11.2867,11.3122,104500.0
2014-01-31 13:40:00,13.29,13.31,13.29,13.3,107500.0,11.3122,11.3292,11.3122,11.3207,107500.0
2014-01-31 13:50:00,13.31,13.32,13.3,13.32,156000.0,11.3292,11.3377,11.3207,11.3377,156000.0
2014-01-31 14:00:00,13.32,13.34,13.32,13.33,137000.0,11.3377,11.3548,11.3377,11.3462,137000.0
2014-01-31 14:10:00,13.33,13.33,13.31,13.32,206000.0,11.3462,11.3462,11.3292,11.3377,206000.0
2014-01-31 14:20:00,13.32,13.32,13.3,13.3,138500.0,11.3377,11.3377,11.3207,11.3207,138500.0
2014-01-31 14:30:00,13.3,13.32,13.3,13.31,138500.0,11.3207,11.3377,11.3207,11.3292,138500.0
2014-01-31 14:40:00,13.31,13.32,13.3,13.3,228500.0,11.3292,11.3377,11.3207,11.3207,228500.0
2014-01-31 14:50:00,13.31,13.31,13.28,13.28,199000.0,11.3292,11.3292,11.3037,11.3037,199000.0
2014-01-31 15:00:00,13.29,13.3,13.27,13.28,192500.0,11.3122,11.3207,11.2952,11.3037,192500.0
2014-01-31 15:10:00,13.28,13.3,13.28,13.28,248500.0,11.3037,11.3207,11.3037,11.3037,248500.0
2014-01-31 15:20:00,13.28,13.3,13.28,13.28,260500.0,11.3037,11.3207,11.3037,11.3037,260500.0
2014-01-31 15:30:00,13.29,13.3,13.28,13.28,251000.0,11.3122,11.3207,11.3037,11.3037,251000.0
2014-01-31 15:40:00,13.28,13.29,13.26,13.29,447500.0,11.3037,11.3122,11.2867,11.3122,447500.0
2014-01-31 15:50:00,13.29,13.32,13.28,13.3,866000.0,11.3122,11.3377,11.3037,11.3207,866000.0
2014-02-03 09:30:00,13.23,13.27,13.16,13.18,429000.0,11.2611,11.2952,11.2015,11.2186,429000.0
2014-02-03 09:40:00,13.19,13.23,13.07,13.09,389000.0,11.2271,11.2611,11.1249,11.142,389000.0
2014-02-03 09:50:00,13.09,13.18,13.09,13.16,291000.0,11.142,11.2186,11.142,11.2015,291000.0
2014-02-03 10:00:00,13.14,13.14,13.05,13.07,259500.0,11.1845,11.1845,11.1079,11.1249,259500.0
2014-02-03 10:10:00,13.07,13.07,12.97,12.98,292000.0,11.1249,11.1249,11.0398,11.0483,292000.0
2014-02-03 10:20:00,12.98,12.99,12.95,12.98,251000.0,11.0483,11.0568,11.0228,11.0483,251000.0
2014-02-03 10:30:00,12.98,13.03,12.97,13.03,152000.0,11.0483,11.0909,11.0398,11.0909,152000.0
2014-02-03 10:40:00,13.03,13.04,13.01,13.03,153000.0,11.0909,11.0994,11.0739,11.0909,153000.0
2014-02-03 10:50:00,13.03,13.06,12.97,12.99,198500.0,11.0909,11.1164,11.0398,11.0568,198500.0
2014-02-03 11:00:00,12.98,12.99,12.96,12.96,126000.0,11.0483,11.0568,11.0313,11.0313,126000.0
2014-02-03 11:10:00,12.96,12.97,12.94,12.94,139000.0,11.0313,11.0398,11.0143,11.0143,139000.0
2014-02-03 11:20:00,12.95,12.95,12.91,12.92,134500.0,11.0228,11.0228,10.9887,10.9973,134500.0
2014-02-03 11:30:00,12.92,12.94,12.88,12.88,229000.0,10.9973,11.0143,10.9632,10.9632,229000.0
2014-02-03 11:40:00,12.89,12.9,12.86,12.86,153000.0,10.9717,10.9802,10.9462,10.9462,153000.0
2014-02-03 11:50:00,12.86,12.86,12.82,12.82,194000.0,10.9462,10.9462,10.9121,10.9121,194000.0
2014-02-03 12:00:00,12.83,12.83,12.76,12.78,259500.0,10.9207,10.9207,10.8611,10.8781,259500.0
2014-02-03 12:10:00,12.78,12.78,12.74,12.76,235500.0,10.8781,10.8781,10.844,10.8611,235500.0
2014-02-03 12:20:00,12.75,12.77,12.73,12.74,354500.0,10.8526,10.8696,10.8355,10.844,354500.0
2014-02-03 12:30:00,12.74,12.77,12.74,12.74,139500.0,10.844,10.8696,10.844,10.844,139500.0
2014-02-03 12:40:00,12.74,12.78,12.74,12.76,186000.0,10.844,10.8781,10.844,10.8611,186000.0
2014-02-03 12:50:00,12.76,12.79,12.75,12.77,174000.0,10.8611,10.8866,10.8526,10.8696,174000.0
2014-02-03 13:00:00,12.77,12.78,12.73,12.74,204500.0,10.8696,10.8781,10.8355,10.844,204500.0
2014-02-03 13:10:00,12.74,12.76,12.72,12.73,135500.0,10.844,10.8611,10.827,10.8355,135500.0
2014-02-03 13:20:00,12.73,12.73,12.66,12.67,262500.0,10.8355,10.8355,10.776,10.7845,262500.0
2014-02-03 13:30:00,12.67,12.69,12.66,12.67,156000.0,10.7845,10.8015,10.776,10.7845,156000.0
2014-02-03 13:40:00,12.66,12.68,12.64,12.64,324500.0,10.776,10.793,10.7589,10.7589,324500.0
2014-02-03 13:50:00,12.65,12.68,12.64,12.66,189000.0,10.7674,10.793,10.7589,10.776,189000.0
2014-02-03 14:00:00,12.66,12.71,12.66,12.7,113000.0,10.776,10.8185,10.776,10.81,113000.0
2014-02-03 14:10:00,12.7,12.74,12.7,12.74,103500.0,10.81,10.844,10.81,10.844,103500.0
2014-02-03 14:20:00,12.74,12.75,12.72,12.74,157500.0,10.844,10.8526,10.827,10.844,157500.0
2014-02-03 14:30:00,12.74,12.74,12.66,12.67,371000.0,10.844,10.844,10.776,10.7845,371000.0
2014-02-03 14:40:00,12.67,12.68,12.64,12.65,234500.0,10.7845,10.793,10.7589,10.7674,234500.0
2014-02-03 14:50:00,12.66,12.66,12.61,12.61,286000.0,10.776,10.776,10.7334,10.7334,286000.0
2014-02-03 15:00:00,12.62,12.68,12.62,12.67,227500.0,10.7419,10.793,10.7419,10.7845,227500.0
2014-02-03 15:10:00,12.68,12.7,12.65,12.67,316000.0,10.793,10.81,10.7674,10.7845,316000.0
2014-02-03 15:20:00,12.67,12.69,12.64,12.68,270500.0,10.7845,10.8015,10.7589,10.793,270500.0
2014-02-03 15:30:00,12.68,12.68,12.66,12.67,350000.0,10.793,10.793,10.776,10.7845,350000.0
2014-02-03 15:40:00,12.67,12.67,12.63,12.64,290500.0,10.7845,10.7845,10.7504,10.7589,290500.0
2014-02-03 15:50:00,12.64,12.69,12.64,12.68,595500.0,10.7589,10.8015,10.7589,10.793,595500.0
2014-02-04 09:30:00,12.75,12.83,12.73,12.73,318500.0,10.8526,10.9207,10.8355,10.8355,318500.0
2014-02-04 09:40:00,12.75,12.77,12.69,12.71,244500.0,10.8526,10.8696,10.8015,10.8185,244500.0
2014-02-04 09:50:00,12.71,12.74,12.66,12.73,280000.0,10.8185,10.844,10.776,10.8355,280000.0
2014-02-04 10:00:00,12.74,12.82,12.74,12.79,161000.0,10.844,10.9121,10.844,10.8866,161000.0
2014-02-04 10:10:00,12.77,12.81,12.75,12.78,144500.0,10.8696,10.9036,10.8526,10.8781,144500.0
2014-02-04 10:20:00,12.77,12.78,12.73,12.76,121000.0,10.8696,10.8781,10.8355,10.8611,121000.0
2014-02-04 10:30:00,12.77,12.82,12.76,12.82,165500.0,10.8696,10.9121,10.8611,10.9121,165500.0
2014-02-04 10:40:00,12.81,12.83,12.8,12.8,93000.0,10.9036,10.9207,10.8951,10.8951,93000.0
2014-02-04 10:50:00,12.8,12.8,12.75,12.76,104500.0,10.8951,10.8951,10.8526,10.8611,104500.0
2014-02-04 11:00:00,12.76,12.81,12.76,12.8,99500.0,10.8611,10.9036,10.8611,10.8951,99500.0
2014-02-04 11:10:00,12.8,12.81,12.75,12.76,142500.0,10.8951,10.9036,10.8526,10.8611,142500.0
2014-02-04 11:20:00,12.75,12.77,12.73,12.73,114000.0,10.8526,10.8696,10.8355,10.8355,114000.0
2014-02-04 11:30:00,12.74,12.76,12.73,12.76,210000.0,10.844,10.8611,10.8355,10.8611,210000.0
2014-02-04 11:40:00,12.76,12.77,12.73,12.75,83000.0,10.8611,10.8696,10.8355,10.8526,83000.0
2014-02-04 11:50:00,12.75,12.76,12.74,12.76,85000.0,10.8526,10.8611,10.844,10.8611,85000.0
2014-02-04 12:00:00,12.76,12.76,12.75,12.75,102500.0,10.8611,10.8611,10.8526,10.8526,102500.0
2014-02-04 12:10:00,12.75,12.76,12.74,12.75,76000.0,10.8526,10.8611,10.844,10.8526,76000.0
2014-02-04 12:20:00,12.76,12.76,12.73,12.73,80500.0,10.8611,10.8611,10.8355,10.8355,80500.0
2014-02-04 12:30:00,12.73,12.76,12.73,12.74,83000.0,10.8355,10.8611,10.8355,10.844,83000.0
2014-02-04 12:40:00,12.75,12.78,12.75,12.76,54000.0,10.8526,10.8781,10.8526,10.8611,54000.0
2014-02-04 12:50:00,12.76,12.78,12.75,12.77,62500.0,10.8611,10.8781,10.8526,10.8696,62500.0
2014-02-04 13:00:00,12.77,12.8,12.76,12.78,71000.0,10.8696,10.8951,10.8611,10.8781,71000.0
2014-02-04 13:10:00,12.78,12.78,12.74,12.75,175500.0,10.8781,10.8781,10.844,10.8526,175500.0
2014-02-04 13:20:00,12.76,12.77,12.74,12.76,70500.0,10.8611,10.8696,10.844,10.8611,70500.0
2014-02-04 13:30:00,12.76,12.78,12.74,12.77,104500.0,10.8611,10.8781,10.844,10.8696,104500.0
2014-02-04 13:40:00,12.77,12.77,12.74,12.75,97500.0,10.8696,10.8696,10.844,10.8526,97500.0
2014-02-04 13:50:00,12.75,12.76,12.71,12.72,83000.0,10.8526,10.8611,10.8185,10.827,83000.0
2014-02-04 14:00:00,12.72,12.72,12.7,12.71,106500.0,10.827,10.827,10.81,10.8185,106500.0
2014-02-04 14:10:00,12.71,12.74,12.71,12.71,68000.0,10.8185,10.844,10.8185,10.8185,68000.0
2014-02-04 14:20:00,12.71,12.74,12.71,12.72,208000.0,10.8185,10.844,10.8185,10.827,208000.0
2014-02-04 14:30:00,12.72,12.72,12.7,12.71,99000.0,10.827,10.827,10.81,10.8185,99000.0
2014-02-04 14:40:00,12.71,12.73,12.7,12.71,191000.0,10.8185,10.8355,10.81,10.8185,191000.0
2014-02-04 14:50:00,12.71,12.72,12.7,12.71,194000.0,10.8185,10.827,10.81,10.8185,194000.0
2014-02-04 15:00:00,12.71,12.71,12.68,12.69,361500.0,10.8185,10.8185,10.793,10.8015,361500.0
2014-02-04 15:10:00,12.69,12.7,12.68,12.7,281000.0,10.8015,10.81,10.793,10.81,281000.0
2014-02-04 15:20:00,12.7,12.7,12.67,12.67,292500.0,10.81,10.81,10.7845,10.7845,292500.0
2014-02-04 15:30:00,12.67,12.71,12.67,12.7,420000.0,10.7845,10.8185,10.7845,10.81,420000.0
2014-02-04 15:40:00,12.7,12.72,12.69,12.71,512500.0,10.81,10.827,10.8015,10.8185,512500.0
2014-02-04 15:50:00,12.71,12.73,12.7,12.71,386500.0,10.8185,10.8355,10.81,10.8185,386500.0
2014-02-05 09:30:00,12.58,12.65,12.41,12.63,320000.0,10.7079,10.7674,10.5632,10.7504,320000.0
2014-02-05 09:40:00,12.64,12.68,12.61,12.64,176500.0,10.7589,10.793,10.7334,10.7589,176500.0
2014-02-05 09:50:00,12.65,12.66,12.62,12.64,154500.0,10.7674,10.776,10.7419,10.7589,154500.0
2014-02-05 10:00:00,12.65,12.7,12.63,12.64,145500.0,10.7674,10.81,10.7504,10.7589,145500.0
2014-02-05 10:10:00,12.64,12.66,12.58,12.59,149000.0,10.7589,10.776,10.7079,10.7164,149000.0
2014-02-05 10:20:00,12.59,12.59,12.51,12.55,224000.0,10.7164,10.7164,10.6483,10.6823,224000.0
2014-02-05 10:30:00,12.54,12.62,12.52,12.6,185000.0,10.6738,10.7419,10.6568,10.7249,185000.0
2014-02-05 10:40:00,12.6,12.63,12.59,12.6,333000.0,10.7249,10.7504,10.7164,10.7249,333000.0
2014-02-05 10:50:00,12.6,12.66,12.6,12.63,215000.0,10.7249,10.776,10.7249,10.7504,215000.0
2014-02-05 11:00:00,12.63,12.64,12.58,12.59,142500.0,10.7504,10.7589,10.7079,10.7164,142500.0
2014-02-05 11:10:00,12.59,12.63,12.59,12.6,134000.0,10.7164,10.7504,10.7164,10.7249,134000.0
2014-02-05 11:20:00,12.6,12.67,12.6,12.64,463000.0,10.7249,10.7845,10.7249,10.7589,463000.0
2014-02-05 11:30:00,12.64,12.7,12.63,12.69,130500.0,10.7589,10.81,10.7504,10.8015,130500.0
2014-02-05 11:40:00,12.69,12.7,12.66,12.68,185000.0,10.8015,10.81,10.776,10.793,185000.0
2014-02-05 11:50:00,12.68,12.7,12.65,12.66,102500.0,10.793,10.81,10.7674,10.776,102500.0
2014-02-05 12:00:00,12.66,12.7,12.66,12.68,125500.0,10.776,10.81,10.776,10.793,125500.0
2014-02-05 12:10:00,12.68,12.68,12.64,12.66,109000.0,10.793,10.793,10.7589,10.776,109000.0
2014-02-05 12:20:00,12.67,12.68,12.65,12.66,118500.0,10.7845,10.793,10.7674,10.776,118500.0
2014-02-05 12:30:00,12.65,12.68,12.65,12.67,98500.0,10.7674,10.793,10.7674,10.7845,98500.0
2014-02-05 12:40:00,12.67,12.69,12.65,12.66,81000.0,10.7845,10.8015,10.7674,10.776,81000.0
2014-02-05 12:50:00,12.66,12.69,12.65,12.69,91000.0,10.776,10.8015,10.7674,10.8015,91000.0
2014-02-05 13:00:00,12.69,12.71,12.67,12.71,133000.0,10.8015,10.8185,10.7845,10.8185,133000.0
2014-02-05 13:10:00,12.71,12.71,12.68,12.71,86500.0,10.8185,10.8185,10.793,10.8185,86500.0
2014-02-05 13:20:00,12.7,12.7,12.67,12.67,100000.0,10.81,10.81,10.7845,10.7845,100000.0
2014-02-05 13:30:00,12.68,12.7,12.68,12.69,66000.0,10.793,10.81,10.793,10.8015,66000.0
2014-02-05 13:40:00,12.7,12.71,12.68,12.7,75000.0,10.81,10.8185,10.793,10.81,75000.0
2014-02-05 13:50:00,12.7,12.74,12.7,12.73,93000.0,10.81,10.844,10.81,10.8355,93000.0
2014-02-05 14:00:00,12.73,12.74,12.71,12.72,92500.0,10.8355,10.844,10.8185,10.827,92500.0
2014-02-05 14:10:00,12.72,12.72,12.7,12.7,88500.0,10.827,10.827,10.81,10.81,88500.0
2014-02-05 14:20:00,12.71,12.74,12.71,12.74,77000.0,10.8185,10.844,10.8185,10.844,77000.0
2014-02-05 14:30:00,12.75,12.76,12.71,12.73,127500.0,10.8526,10.8611,10.8185,10.8355,127500.0
2014-02-05 14:40:00,12.73,12.73,12.71,12.72,116000.0,10.8355,10.8355,10.8185,10.827,116000.0
2014-02-05 14:50:00,12.71,12.73,12.7,12.72,128500.0,10.8185,10.8355,10.81,10.827,128500.0
2014-02-05 15:00:00,12.72,12.74,12.72,12.73,154500.0,10.827,10.844,10.827,10.8355,154500.0
2014-02-05 15:10:00,12.73,12.75,12.72,12.75,169500.0,10.8355,10.8526,10.827,10.8526,169500.0
2014-02-05 15:20:00,12.75,12.76,12.73,12.76,167500.0,10.8526,10.8611,10.8355,10.8611,167500.0
2014-02-05 15:30:00,12.76,12.77,12.74,12.77,212000.0,10.8611,10.8696,10.844,10.8696,212000.0
2014-02-05 15:40:00,12.77,12.77,12.76,12.77,236000.0,10.8696,10.8696,10.8611,10.8696,236000.0
2014-02-05 15:50:00,12.77,12.77,12.74,12.75,640000.0,10.8696,10.8696,10.844,10.8526,640000.0
2014-02-06 09:30:00,12.78,12.91,12.75,12.89,365500.0,10.8781,10.9887,10.8526,10.9717,365500.0
2014-02-06 09:40:00,12.88,12.9,12.84,12.89,241500.0,10.9632,10.9802,10.9292,10.9717,241500.0
2014-02-06 09:50:00,12.9,12.92,12.87,12.9,210000.0,10.9802,10.9973,10.9547,10.9802,210000.0
2014-02-06 10:00:00,12.9,12.94,12.9,12.93,197000.0,10.9802,11.0143,10.9802,11.0058,197000.0
2014-02-06 10:10:00,12.93,12.94,12.91,12.94,157000.0,11.0058,11.0143,10.9887,11.0143,157000.0
2014-02-06 10:20:00,12.93,12.96,12.93,12.95,206000.0,11.0058,11.0313,11.0058,11.0228,206000.0
2014-02-06 10:30:00,12.95,12.96,12.92,12.93,125000.0,11.0228,11.0313,10.9973,11.0058,125000.0
2014-02-06 10:40:00,12.92,12.97,12.91,12.93,520500.0,10.9973,11.0398,10.9887,11.0058,520500.0
2014-02-06 10:50:00,12.93,12.96,12.92,12.95,146000.0,11.0058,11.0313,10.9973,11.0228,146000.0
2014-02-06 11:00:00,12.95,12.98,12.94,12.96,129500.0,11.0228,11.0483,11.0143,11.0313,129500.0
2014-02-06 11:10:00,12.96,12.96,12.94,12.94,84000.0,11.0313,11.0313,11.0143,11.0143,84000.0
2014-02-06 11:20:00,12.93,12.96,12.93,12.95,94000.0,11.0058,11.0313,11.0058,11.0228,94000.0
2014-02-06 11:30:00,12.96,12.97,12.95,12.97,75000.0,11.0313,11.0398,11.0228,11.0398,75000.0
2014-02-06 11:40:00,12.97,12.98,12.96,12.98,166500.0,11.0398,11.0483,11.0313,11.0483,166500.0
2014-02-06 11:50:00,12.98,12.99,12.97,12.98,133500.0,11.0483,11.0568,11.0398,11.0483,133500.0
2014-02-06 12:00:00,12.98,12.99,12.97,12.99,109000.0,11.0483,11.0568,11.0398,11.0568,109000.0
2014-02-06 12:10:00,12.98,12.99,12.97,12.98,147000.0,11.0483,11.0568,11.0398,11.0483,147000.0
2014-02-06 12:20:00,12.98,12.99,12.97,12.98,122000.0,11.0483,11.0568,11.0398,11.0483,122000.0
2014-02-06 12:30:00,12.99,12.99,12.97,12.98,129500.0,11.0568,11.0568,11.0398,11.0483,129500.0
2014-02-06 12:40:00,12.98,12.99,12.97,12.97,138000.0,11.0483,11.0568,11.0398,11.0398,138000.0
2014-02-06 12:50:00,12.97,12.97,12.96,12.97,152500.0,11.0398,11.0398,11.0313,11.0398,152500.0
2014-02-06 13:00:00,12.97,12.99,12.96,12.98,154000.0,11.0398,11.0568,11.0313,11.0483,154000.0
2014-02-06 13:10:00,12.97,12.98,12.96,12.97,185000.0,11.0398,11.0483,11.0313,11.0398,185000.0
2014-02-06 13:20:00,12.97,12.98,12.96,12.97,126500.0,11.0398,11.0483,11.0313,11.0398,126500.0
2014-02-06 13:30:00,12.98,12.99,12.96,12.98,111000.0,11.0483,11.0568,11.0313,11.0483,111000.0
2014-02-06 13:40:00,12.98,12.99,12.97,12.99,127500.0,11.0483,11.0568,11.0398,11.0568,127500.0
2014-02-06 13:50:00,12.99,13.0,12.98,12.99,170500.0,11.0568,11.0654,11.0483,11.0568,170500.0
2014-02-06 14:00:00,12.99,13.01,12.99,13.0,134000.0,11.0568,11.0739,11.0568,11.0654,134000.0
2014-02-06 14:10:00,13.0,13.02,13.0,13.01,177500.0,11.0654,11.0824,11.0654,11.0739,177500.0
2014-02-06 14:20:00,13.01,13.04,13.01,13.02,127000.0,11.0739,11.0994,11.0739,11.0824,127000.0
2014-02-06 14:30:00,13.02,13.03,13.01,13.02,149000.0,11.0824,11.0909,11.0739,11.0824,149000.0
2014-02-06 14:40:00,13.02,13.02,12.99,13.0,124500.0,11.0824,11.0824,11.0568,11.0654,124500.0
2014-02-06 14:50:00,13.0,13.01,12.99,13.01,100000.0,11.0654,11.0739,11.0568,11.0739,100000.0
2014-02-06 15:00:00,13.01,13.03,13.0,13.02,190500.0,11.0739,11.0909,11.0654,11.0824,190500.0
2014-02-06 15:10:00,13.02,13.03,12.99,13.02,116500.0,11.0824,11.0909,11.0568,11.0824,116500.0
2014-02-06 15:20:00,13.02,13.02,13.0,13.01,128000.0,11.0824,11.0824,11.0654,11.0739,128000.0
2014-02-06 15:30:00,13.01,13.02,13.01,13.01,214000.0,11.0739,11.0824,11.0739,11.0739,214000.0
2014-02-06 15:40:00,13.01,13.02,13.01,13.02,264000.0,11.0739,11.0824,11.0739,11.0824,264000.0
2014-02-06 15:50:00,13.02,13.03,13.01,13.02,390500.0,11.0824,11.0909,11.0739,11.0824,390500.0
2014-02-07 09:30:00,13.04,13.19,13.0,13.15,394500.0,11.0994,11.2271,11.0654,11.193,394500.0
2014-02-07 09:40:00,13.16,13.26,13.14,13.18,267500.0,11.2015,11.2867,11.1845,11.2186,267500.0
2014-02-07 09:50:00,13.18,13.18,13.1,13.14,181500.0,11.2186,11.2186,11.1505,11.1845,181500.0
2014-02-07 10:00:00,13.13,13.2,13.13,13.2,219500.0,11.176,11.2356,11.176,11.2356,219500.0
2014-02-07 10:10:00,13.2,13.21,13.18,13.18,339000.0,11.2356,11.2441,11.2186,11.2186,339000.0
2014-02-07 10:20:00,13.18,13.21,13.16,13.17,226000.0,11.2186,11.2441,11.2015,11.2101,226000.0
2014-02-07 10:30:00,13.17,13.2,13.17,13.19,143000.0,11.2101,11.2356,11.2101,11.2271,143000.0
2014-02-07 10:40:00,13.18,13.18,13.14,13.14,129000.0,11.2186,11.2186,11.1845,11.1845,129000.0
2014-02-07 10:50:00,13.15,13.17,13.13,13.17,171500.0,11.193,11.2101,11.176,11.2101,171500.0
2014-02-07 11:00:00,13.17,13.19,13.16,13.17,113000.0,11.2101,11.2271,11.2015,11.2101,113000.0
2014-02-07 11:10:00,13.17,13.18,13.15,13.16,162000.0,11.2101,11.2186,11.193,11.2015,162000.0
2014-02-07 11:20:00,13.17,13.2,13.16,13.18,438000.0,11.2101,11.2356,11.2015,11.2186,438000.0
2014-02-07 11:30:00,13.18,13.19,13.17,13.18,81000.0,11.2186,11.2271,11.2101,11.2186,81000.0
2014-02-07 11:40:00,13.18,13.2,13.18,13.2,92500.0,11.2186,11.2356,11.2186,11.2356,92500.0
2014-02-07 11:50:00,13.2,13.22,13.18,13.22,85000.0,11.2356,11.2526,11.2186,11.2526,85000.0
2014-02-07 12:00:00,13.22,13.22,13.2,13.2,73000.0,11.2526,11.2526,11.2356,11.2356,73000.0
2014-02-07 12:10:00,13.2,13.21,13.19,13.2,47000.0,11.2356,11.2441,11.2271,11.2356,47000.0
2014-02-07 12:20:00,13.2,13.22,13.18,13.19,74000.0,11.2356,11.2526,11.2186,11.2271,74000.0
2014-02-07 12:30:00,13.19,13.21,13.19,13.19,175500.0,11.2271,11.2441,11.2271,11.2271,175500.0
2014-02-07 12:40:00,13.2,13.21,13.19,13.2,53500.0,11.2356,11.2441,11.2271,11.2356,53500.0
2014-02-07 12:50:00,13.2,13.22,13.19,13.21,112500.0,11.2356,11.2526,11.2271,11.2441,112500.0
2014-02-07 13:00:00,13.21,13.25,13.21,13.24,151000.0,11.2441,11.2782,11.2441,11.2696,151000.0
2014-02-07 13:10:00,13.24,13.24,13.22,13.23,86000.0,11.2696,11.2696,11.2526,11.2611,86000.0
2014-02-07 13:20:00,13.23,13.33,13.23,13.32,447500.0,11.2611,11.3462,11.2611,11.3377,447500.0
2014-02-07 13:30:00,13.32,13.33,13.31,13.32,176000.0,11.3377,11.3462,11.3292,11.3377,176000.0
2014-02-07 13:40:00,13.32,13.33,13.3,13.33,235000.0,11.3377,11.3462,11.3207,11.3462,235000.0
2014-02-07 13:50:00,13.32,13.33,13.3,13.31,72000.0,11.3377,11.3462,11.3207,11.3292,72000.0
2014-02-07 14:00:00,13.31,13.32,13.29,13.3,176500.0,11.3292,11.3377,11.3122,11.3207,176500.0
2014-02-07 14:10:00,13.3,13.3,13.28,13.28,88000.0,11.3207,11.3207,11.3037,11.3037,88000.0
2014-02-07 14:20:00,13.29,13.3,13.27,13.28,86000.0,11.3122,11.3207,11.2952,11.3037,86000.0
2014-02-07 14:30:00,13.28,13.28,13.27,13.28,97500.0,11.3037,11.3037,11.2952,11.3037,97500.0
2014-02-07 14:40:00,13.28,13.29,13.27,13.28,98000.0,11.3037,11.3122,11.2952,11.3037,98000.0
2014-02-07 14:50:00,13.28,13.3,13.27,13.28,158500.0,11.3037,11.3207,11.2952,11.3037,158500.0
2014-02-07 15:00:00,13.29,13.3,13.28,13.29,89500.0,11.3122,11.3207,11.3037,11.3122,89500.0
2014-02-07 15:10:00,13.29,13.29,13.28,13.28,248500.0,11.3122,11.3122,11.3037,11.3037,248500.0
2014-02-07 15:20:00,13.28,13.28,13.26,13.26,153000.0,11.3037,11.3037,11.2867,11.2867,153000.0
2014-02-07 15:30:00,13.27,13.29,13.27,13.29,137500.0,11.2952,11.3122,11.2952,11.3122,137500.0
2014-02-07 15:40:00,13.29,13.31,13.29,13.3,251500.0,11.3122,11.3292,11.3122,11.3207,251500.0
2014-02-07 15:50:00,13.3,13.32,13.29,13.31,591500.0,11.3207,11.3377,11.3122,11.3292,591500.0
2014-02-10 09:30:00,13.32,13.35,13.22,13.27,213000.0,11.3377,11.3633,11.2526,11.2952,213000.0
2014-02-10 09:40:00,13.27,13.28,13.2,13.22,120000.0,11.2952,11.3037,11.2356,11.2526,120000.0
2014-02-10 09:50:00,13.23,13.26,13.18,13.23,147000.0,11.2611,11.2867,11.2186,11.2611,147000.0
2014-02-10 10:00:00,13.23,13.26,13.21,13.23,163500.0,11.2611,11.2867,11.2441,11.2611,163500.0
2014-02-10 10:10:00,13.23,13.26,13.22,13.25,143500.0,11.2611,11.2867,11.2526,11.2782,143500.0
2014-02-10 10:20:00,13.25,13.26,13.2,13.2,152000.0,11.2782,11.2867,11.2356,11.2356,152000.0
2014-02-10 10:30:00,13.2,13.21,13.18,13.19,108500.0,11.2356,11.2441,11.2186,11.2271,108500.0
2014-02-10 10:40:00,13.2,13.21,13.19,13.2,71000.0,11.2356,11.2441,11.2271,11.2356,71000.0
2014-02-10 10:50:00,13.19,13.22,13.18,13.21,60000.0,11.2271,11.2526,11.2186,11.2441,60000.0
2014-02-10 11:00:00,13.21,13.22,13.18,13.18,55500.0,11.2441,11.2526,11.2186,11.2186,55500.0
2014-02-10 11:10:00,13.18,13.19,13.16,13.17,124500.0,11.2186,11.2271,11.2015,11.2101,124500.0
2014-02-10 11:20:00,13.17,13.18,13.15,13.17,97000.0,11.2101,11.2186,11.193,11.2101,97000.0
2014-02-10 11:30:00,13.17,13.18,13.16,13.16,76000.0,11.2101,11.2186,11.2015,11.2015,76000.0
2014-02-10 11:40:00,13.17,13.19,13.17,13.18,39000.0,11.2101,11.2271,11.2101,11.2186,39000.0
2014-02-10 11:50:00,13.19,13.21,13.18,13.19,77000.0,11.2271,11.2441,11.2186,11.2271,77000.0
2014-02-10 12:00:00,13.19,13.19,13.17,13.17,38500.0,11.2271,11.2271,11.2101,11.2101,38500.0
2014-02-10 12:10:00,13.17,13.18,13.17,13.17,29500.0,11.2101,11.2186,11.2101,11.2101,29500.0
2014-02-10 12:20:00,13.18,13.19,13.17,13.17,67500.0,11.2186,11.2271,11.2101,11.2101,67500.0
2014-02-10 12:30:00,13.17,13.2,13.17,13.19,38000.0,11.2101,11.2356,11.2101,11.2271,38000.0
2014-02-10 12:40:00,13.19,13.2,13.18,13.19,25500.0,11.2271,11.2356,11.2186,11.2271,25500.0
2014-02-10 12:50:00,13.19,13.19,13.18,13.18,29000.0,11.2271,11.2271,11.2186,11.2186,29000.0
2014-02-10 13:00:00,13.18,13.2,13.18,13.19,53500.0,11.2186,11.2356,11.2186,11.2271,53500.0
2014-02-10 13:10:00,13.2,13.2,13.19,13.19,41000.0,11.2356,11.2356,11.2271,11.2271,41000.0
2014-02-10 13:20:00,13.2,13.2,13.19,13.19,126500.0,11.2356,11.2356,11.2271,11.2271,126500.0
2014-02-10 13:30:00,13.19,13.2,13.19,13.2,62500.0,11.2271,11.2356,11.2271,11.2356,62500.0
2014-02-10 13:40:00,13.2,13.21,13.19,13.2,37000.0,11.2356,11.2441,11.2271,11.2356,37000.0
2014-02-10 13:50:00,13.2,13.21,13.19,13.2,49500.0,11.2356,11.2441,11.2271,11.2356,49500.0
2014-02-10 14:00:00,13.21,13.22,13.2,13.22,53000.0,11.2441,11.2526,11.2356,11.2526,53000.0
2014-02-10 14:10:00,13.22,13.22,13.21,13.22,41000.0,11.2526,11.2526,11.2441,11.2526,41000.0
2014-02-10 14:20:00,13.22,13.23,13.21,13.22,55000.0,11.2526,11.2611,11.2441,11.2526,55000.0
2014-02-10 14:30:00,13.21,13.22,13.21,13.21,96500.0,11.2441,11.2526,11.2441,11.2441,96500.0
2014-02-10 14:40:00,13.21,13.22,13.2,13.2,104500.0,11.2441,11.2526,11.2356,11.2356,104500.0
2014-02-10 14:50:00,13.2,13.2,13.18,13.19,57000.0,11.2356,11.2356,11.2186,11.2271,57000.0
2014-02-10 15:00:00,13.19,13.19,13.17,13.17,90000.0,11.2271,11.2271,11.2101,11.2101,90000.0
2014-02-10 15:10:00,13.17,13.18,13.17,13.17,58000.0,11.2101,11.2186,11.2101,11.2101,58000.0
2014-02-10 15:20:00,13.17,13.17,13.16,13.16,87500.0,11.2101,11.2101,11.2015,11.2015,87500.0
2014-02-10 15:30:00,13.16,13.18,13.16,13.17,75500.0,11.2015,11.2186,11.2015,11.2101,75500.0
2014-02-10 15:40:00,13.17,13.18,13.16,13.17,89000.0,11.2101,11.2186,11.2015,11.2101,89000.0
2014-02-10 15:50:00,13.17,13.2,13.17,13.2,531500.0,11.2101,11.2356,11.2101,11.2356,531500.0
2014-02-11 09:30:00,13.19,13.29,13.17,13.22,140500.0,11.2271,11.3122,11.2101,11.2526,140500.0
2014-02-11 09:40:00,13.19,13.22,13.16,13.2,169500.0,11.2271,11.2526,11.2015,11.2356,169500.0
2014-02-11 09:50:00,13.2,13.21,13.18,13.19,224500.0,11.2356,11.2441,11.2186,11.2271,224500.0
2014-02-11 10:00:00,13.18,13.2,13.14,13.17,123500.0,11.2186,11.2356,11.1845,11.2101,123500.0
2014-02-11 10:10:00,13.17,13.17,13.15,13.16,68000.0,11.2101,11.2101,11.193,11.2015,68000.0
2014-02-11 10:20:00,13.17,13.18,13.16,13.16,361500.0,11.2101,11.2186,11.2015,11.2015,361500.0
2014-02-11 10:30:00,13.16,13.17,13.13,13.13,126500.0,11.2015,11.2101,11.176,11.176,126500.0
2014-02-11 10:40:00,13.13,13.15,13.12,13.14,256500.0,11.176,11.193,11.1675,11.1845,256500.0
2014-02-11 10:50:00,13.14,13.15,13.12,13.13,62000.0,11.1845,11.193,11.1675,11.176,62000.0
2014-02-11 11:00:00,13.13,13.16,13.13,13.16,149500.0,11.176,11.2015,11.176,11.2015,149500.0
2014-02-11 11:10:00,13.16,13.17,13.13,13.16,100000.0,11.2015,11.2101,11.176,11.2015,100000.0
2014-02-11 11:20:00,13.16,13.18,13.16,13.17,80000.0,11.2015,11.2186,11.2015,11.2101,80000.0
2014-02-11 11:30:00,13.18,13.18,13.16,13.16,168500.0,11.2186,11.2186,11.2015,11.2015,168500.0
2014-02-11 11:40:00,13.16,13.18,13.16,13.16,119500.0,11.2015,11.2186,11.2015,11.2015,119500.0
2014-02-11 11:50:00,13.17,13.18,13.15,13.17,91000.0,11.2101,11.2186,11.193,11.2101,91000.0
2014-02-11 12:00:00,13.18,13.18,13.15,13.17,172000.0,11.2186,11.2186,11.193,11.2101,172000.0
2014-02-11 12:10:00,13.16,13.17,13.15,13.17,113500.0,11.2015,11.2101,11.193,11.2101,113500.0
2014-02-11 12:20:00,13.17,13.17,13.16,13.17,133000.0,11.2101,11.2101,11.2015,11.2101,133000.0
2014-02-11 12:30:00,13.17,13.17,13.16,13.17,134000.0,11.2101,11.2101,11.2015,11.2101,134000.0
2014-02-11 12:40:00,13.17,13.17,13.16,13.17,136000.0,11.2101,11.2101,11.2015,11.2101,136000.0
2014-02-11 12:50:00,13.17,13.17,13.16,13.16,71500.0,11.2101,11.2101,11.2015,11.2015,71500.0
2014-02-11 13:00:00,13.16,13.17,13.16,13.16,101000.0,11.2015,11.2101,11.2015,11.2015,101000.0
2014-02-11 13:10:00,13.17,13.17,13.16,13.17,110000.0,11.2101,11.2101,11.2015,11.2101,110000.0
2014-02-11 13:20:00,13.17,13.17,13.15,13.16,87000.0,11.2101,11.2101,11.193,11.2015,87000.0
2014-02-11 13:30:00,13.16,13.17,13.15,13.17,114500.0,11.2015,11.2101,11.193,11.2101,114500.0
2014-02-11 13:40:00,13.17,13.17,13.16,13.16,70500.0,11.2101,11.2101,11.2015,11.2015,70500.0
2014-02-11 13:50:00,13.16,13.16,13.15,13.15,73000.0,11.2015,11.2015,11.193,11.193,73000.0
2014-02-11 14:00:00,13.15,13.16,13.14,13.16,95000.0,11.193,11.2015,11.1845,11.2015,95000.0
2014-02-11 14:10:00,13.16,13.17,13.15,13.16,99500.0,11.2015,11.2101,11.193,11.2015,99500.0
2014-02-11 14:20:00,13.16,13.17,13.16,13.17,166000.0,11.2015,11.2101,11.2015,11.2101,166000.0
2014-02-11 14:30:00,13.17,13.17,13.16,13.16,107500.0,11.2101,11.2101,11.2015,11.2015,107500.0
2014-02-11 14:40:00,13.16,13.17,13.14,13.14,235000.0,11.2015,11.2101,11.1845,11.1845,235000.0
2014-02-11 14:50:00,13.14,13.16,13.14,13.16,105000.0,11.1845,11.2015,11.1845,11.2015,105000.0
2014-02-11 15:00:00,13.17,13.18,13.16,13.18,160500.0,11.2101,11.2186,11.2015,11.2186,160500.0
2014-02-11 15:10:00,13.18,13.18,13.17,13.18,192500.0,11.2186,11.2186,11.2101,11.2186,192500.0
2014-02-11 15:20:00,13.18,13.18,13.16,13.16,144500.0,11.2186,11.2186,11.2015,11.2015,144500.0
2014-02-11 15:30:00,13.17,13.18,13.16,13.16,108000.0,11.2101,11.2186,11.2015,11.2015,108000.0
2014-02-11 15:40:00,13.16,13.17,13.14,13.14,121000.0,11.2015,11.2101,11.1845,11.1845,121000.0
2014-02-11 15:50:00,13.15,13.15,13.12,13.13,283500.0,11.193,11.193,11.1675,11.176,283500.0
2014-02-12 09:30:00,13.1,13.23,13.1,13.19,208000.0,11.1505,11.2611,11.1505,11.2271,208000.0
2014-02-12 09:40:00,13.19,13.21,13.15,13.17,65000.0,11.2271,11.2441,11.193,11.2101,65000.0
2014-02-12 09:50:00,13.18,13.2,13.15,13.15,81000.0,11.2186,11.2356,11.193,11.193,81000.0
2014-02-12 10:00:00,13.16,13.19,13.14,13.16,330000.0,11.2015,11.2271,11.1845,11.2015,330000.0
2014-02-12 10:10:00,13.16,13.19,13.14,13.14,98000.0,11.2015,11.2271,11.1845,11.1845,98000.0
2014-02-12 10:20:00,13.15,13.16,13.12,13.12,105000.0,11.193,11.2015,11.1675,11.1675,105000.0
2014-02-12 10:30:00,13.12,13.17,13.12,13.16,110000.0,11.1675,11.2101,11.1675,11.2015,110000.0
2014-02-12 10:40:00,13.16,13.18,13.15,13.18,123000.0,11.2015,11.2186,11.193,11.2186,123000.0
2014-02-12 10:50:00,13.18,13.19,13.16,13.17,178000.0,11.2186,11.2271,11.2015,11.2101,178000.0
2014-02-12 11:00:00,13.17,13.2,13.17,13.2,91500.0,11.2101,11.2356,11.2101,11.2356,91500.0
2014-02-12 11:10:00,13.2,13.2,13.19,13.19,89000.0,11.2356,11.2356,11.2271,11.2271,89000.0
2014-02-12 11:20:00,13.19,13.19,13.15,13.15,80500.0,11.2271,11.2271,11.193,11.193,80500.0
2014-02-12 11:30:00,13.15,13.17,13.15,13.16,52000.0,11.193,11.2101,11.193,11.2015,52000.0
2014-02-12 11:40:00,13.17,13.18,13.16,13.17,36500.0,11.2101,11.2186,11.2015,11.2101,36500.0
2014-02-12 11:50:00,13.16,13.19,13.15,13.18,49500.0,11.2015,11.2271,11.193,11.2186,49500.0
2014-02-12 12:00:00,13.18,13.2,13.18,13.18,54000.0,11.2186,11.2356,11.2186,11.2186,54000.0
2014-02-12 12:10:00,13.19,13.2,13.17,13.18,61000.0,11.2271,11.2356,11.2101,11.2186,61000.0
2014-02-12 12:20:00,13.19,13.19,13.17,13.17,89500.0,11.2271,11.2271,11.2101,11.2101,89500.0
2014-02-12 12:30:00,13.18,13.18,13.16,13.16,96000.0,11.2186,11.2186,11.2015,11.2015,96000.0
2014-02-12 12:40:00,13.16,13.18,13.16,13.16,79500.0,11.2015,11.2186,11.2015,11.2015,79500.0
2014-02-12 12:50:00,13.16,13.18,13.15,13.18,151000.0,11.2015,11.2186,11.193,11.2186,151000.0
2014-02-12 13:00:00,13.18,13.19,13.17,13.19,63500.0,11.2186,11.2271,11.2101,11.2271,63500.0
2014-02-12 13:10:00,13.19,13.2,13.18,13.19,53500.0,11.2271,11.2356,11.2186,11.2271,53500.0
2014-02-12 13:20:00,13.19,13.19,13.18,13.18,37500.0,11.2271,11.2271,11.2186,11.2186,37500.0
2014-02-12 13:30:00,13.18,13.19,13.18,13.19,30000.0,11.2186,11.2271,11.2186,11.2271,30000.0
2014-02-12 13:40:00,13.18,13.19,13.18,13.18,49000.0,11.2186,11.2271,11.2186,11.2186,49000.0
2014-02-12 13:50:00,13.19,13.19,13.18,13.18,38000.0,11.2271,11.2271,11.2186,11.2186,38000.0
2014-02-12 14:00:00,13.18,13.18,13.17,13.17,413500.0,11.2186,11.2186,11.2101,11.2101,413500.0
2014-02-12 14:10:00,13.17,13.18,13.15,13.16,58500.0,11.2101,11.2186,11.193,11.2015,58500.0
2014-02-12 14:20:00,13.16,13.17,13.16,13.16,98500.0,11.2015,11.2101,11.2015,11.2015,98500.0
2014-02-12 14:30:00,13.16,13.17,13.16,13.16,82500.0,11.2015,11.2101,11.2015,11.2015,82500.0
2014-02-12 14:40:00,13.16,13.16,13.15,13.15,53500.0,11.2015,11.2015,11.193,11.193,53500.0
2014-02-12 14:50:00,13.16,13.16,13.15,13.16,62500.0,11.2015,11.2015,11.193,11.2015,62500.0
2014-02-12 15:00:00,13.16,13.17,13.15,13.17,97000.0,11.2015,11.2101,11.193,11.2101,97000.0
2014-02-12 15:10:00,13.17,13.19,13.16,13.18,121500.0,11.2101,11.2271,11.2015,11.2186,121500.0
2014-02-12 15:20:00,13.18,13.19,13.17,13.18,113000.0,11.2186,11.2271,11.2101,11.2186,113000.0
2014-02-12 15:30:00,13.18,13.19,13.17,13.17,188500.0,11.2186,11.2271,11.2101,11.2101,188500.0
2014-02-12 15:40:00,13.17,13.19,13.17,13.18,145000.0,11.2101,11.2271,11.2101,11.2186,145000.0
2014-02-12 15:50:00,13.18,13.2,13.18,13.2,264000.0,11.2186,11.2356,11.2186,11.2356,264000.0
2014-02-13 09:30:00,13.12,13.16,13.08,13.12,136000.0,11.1675,11.2015,11.1335,11.1675,136000.0
2014-02-13 09:40:00,13.12,13.13,13.06,13.06,106500.0,11.1675,11.176,11.1164,11.1164,106500.0
2014-02-13 09:50:00,13.08,13.11,13.07,13.11,85500.0,11.1335,11.159,11.1249,11.159,85500.0
2014-02-13 10:00:00,13.12,13.15,13.09,13.14,116000.0,11.1675,11.193,11.142,11.1845,116000.0
2014-02-13 10:10:00,13.14,13.16,13.12,13.16,104500.0,11.1845,11.2015,11.1675,11.2015,104500.0
2014-02-13 10:20:00,13.15,13.17,13.14,13.16,169500.0,11.193,11.2101,11.1845,11.2015,169500.0
2014-02-13 10:30:00,13.16,13.17,13.15,13.16,134500.0,11.2015,11.2101,11.193,11.2015,134500.0
2014-02-13 10:40:00,13.16,13.17,13.14,13.14,74000.0,11.2015,11.2101,11.1845,11.1845,74000.0
2014-02-13 10:50:00,13.15,13.18,13.15,13.16,148500.0,11.193,11.2186,11.193,11.2015,148500.0
2014-02-13 11:00:00,13.16,13.2,13.16,13.19,74000.0,11.2015,11.2356,11.2015,11.2271,74000.0
2014-02-13 11:10:00,13.19,13.2,13.19,13.19,241000.0,11.2271,11.2356,11.2271,11.2271,241000.0
2014-02-13 11:20:00,13.2,13.21,13.19,13.2,139500.0,11.2356,11.2441,11.2271,11.2356,139500.0
2014-02-13 11:30:00,13.2,13.22,13.2,13.21,63500.0,11.2356,11.2526,11.2356,11.2441,63500.0
2014-02-13 11:40:00,13.21,13.22,13.2,13.22,43500.0,11.2441,11.2526,11.2356,11.2526,43500.0
2014-02-13 11:50:00,13.23,13.24,13.21,13.22,77000.0,11.2611,11.2696,11.2441,11.2526,77000.0
2014-02-13 12:00:00,13.22,13.22,13.19,13.19,27500.0,11.2526,11.2526,11.2271,11.2271,27500.0
2014-02-13 12:10:00,13.2,13.21,13.19,13.2,53500.0,11.2356,11.2441,11.2271,11.2356,53500.0
2014-02-13 12:20:00,13.2,13.21,13.2,13.21,33500.0,11.2356,11.2441,11.2356,11.2441,33500.0
2014-02-13 12:30:00,13.21,13.22,13.2,13.21,50000.0,11.2441,11.2526,11.2356,11.2441,50000.0
2014-02-13 12:40:00,13.21,13.23,13.21,13.23,31500.0,11.2441,11.2611,11.2441,11.2611,31500.0
2014-02-13 12:50:00,13.23,13.25,13.22,13.24,79000.0,11.2611,11.2782,11.2526,11.2696,79000.0
2014-02-13 13:00:00,13.24,13.26,13.24,13.25,249000.0,11.2696,11.2867,11.2696,11.2782,249000.0
2014-02-13 13:10:00,13.25,13.29,13.24,13.29,112000.0,11.2782,11.3122,11.2696,11.3122,112000.0
2014-02-13 13:20:00,13.29,13.3,13.28,13.3,58000.0,11.3122,11.3207,11.3037,11.3207,58000.0
2014-02-13 13:30:00,13.3,13.31,13.3,13.31,67000.0,11.3207,11.3292,11.3207,11.3292,67000.0
2014-02-13 13:40:00,13.31,13.35,13.31,13.35,105500.0,11.3292,11.3633,11.3292,11.3633,105500.0
2014-02-13 13:50:00,13.35,13.35,13.33,13.33,96500.0,11.3633,11.3633,11.3462,11.3462,96500.0
2014-02-13 14:00:00,13.34,13.35,13.32,13.32,103000.0,11.3548,11.3633,11.3377,11.3377,103000.0
2014-02-13 14:10:00,13.32,13.33,13.3,13.31,104000.0,11.3377,11.3462,11.3207,11.3292,104000.0
2014-02-13 14:20:00,13.31,13.32,13.3,13.3,100500.0,11.3292,11.3377,11.3207,11.3207,100500.0
2014-02-13 14:30:00,13.3,13.3,13.29,13.3,124000.0,11.3207,11.3207,11.3122,11.3207,124000.0
2014-02-13 14:40:00,13.3,13.31,13.29,13.31,197000.0,11.3207,11.3292,11.3122,11.3292,197000.0
2014-02-13 14:50:00,13.31,13.32,13.29,13.3,146000.0,11.3292,11.3377,11.3122,11.3207,146000.0
2014-02-13 15:00:00,13.3,13.3,13.29,13.3,87000.0,11.3207,11.3207,11.3122,11.3207,87000.0
2014-02-13 15:10:00,13.3,13.3,13.28,13.28,87500.0,11.3207,11.3207,11.3037,11.3037,87500.0
2014-02-13 15:20:00,13.28,13.28,13.26,13.26,140000.0,11.3037,11.3037,11.2867,11.2867,140000.0
2014-02-13 15:30:00,13.27,13.27,13.25,13.26,196500.0,11.2952,11.2952,11.2782,11.2867,196500.0
2014-02-13 15:40:00,13.26,13.29,13.26,13.28,170000.0,11.2867,11.3122,11.2867,11.3037,170000.0
2014-02-13 15:50:00,13.28,13.28,13.23,13.24,490000.0,11.3037,11.3037,11.2611,11.2696,490000.0
2014-02-14 09:30:00,12.83,13.04,12.81,12.99,728000.0,10.9207,11.0994,10.9036,11.0568,728000.0
2014-02-14 09:40:00,13.0,13.11,12.96,13.11,308000.0,11.0654,11.159,11.0313,11.159,308000.0
2014-02-14 09:50:00,13.11,13.13,13.09,13.12,194500.0,11.159,11.176,11.142,11.1675,194500.0
2014-02-14 10:00:00,13.12,13.15,13.1,13.13,154500.0,11.1675,11.193,11.1505,11.176,154500.0
2014-02-14 10:10:00,13.14,13.16,13.13,13.15,137500.0,11.1845,11.2015,11.176,11.193,137500.0
2014-02-14 10:20:00,13.16,13.19,13.16,13.17,164000.0,11.2015,11.2271,11.2015,11.2101,164000.0
2014-02-14 10:30:00,13.17,13.18,13.16,13.16,106000.0,11.2101,11.2186,11.2015,11.2015,106000.0
2014-02-14 10:40:00,13.16,13.19,13.15,13.17,203500.0,11.2015,11.2271,11.193,11.2101,203500.0
2014-02-14 10:50:00,13.18,13.18,13.14,13.14,81000.0,11.2186,11.2186,11.1845,11.1845,81000.0
2014-02-14 11:00:00,13.14,13.15,13.13,13.14,81500.0,11.1845,11.193,11.176,11.1845,81500.0
2014-02-14 11:10:00,13.14,13.18,13.14,13.18,209000.0,11.1845,11.2186,11.1845,11.2186,209000.0
2014-02-14 11:20:00,13.19,13.2,13.17,13.17,116500.0,11.2271,11.2356,11.2101,11.2101,116500.0
2014-02-14 11:30:00,13.17,13.22,13.17,13.2,128000.0,11.2101,11.2526,11.2101,11.2356,128000.0
2014-02-14 11:40:00,13.21,13.23,13.2,13.23,59500.0,11.2441,11.2611,11.2356,11.2611,59500.0
2014-02-14 11:50:00,13.22,13.24,13.19,13.19,116500.0,11.2526,11.2696,11.2271,11.2271,116500.0
2014-02-14 12:00:00,13.2,13.22,13.19,13.2,51500.0,11.2356,11.2526,11.2271,11.2356,51500.0
2014-02-14 12:10:00,13.2,13.23,13.2,13.21,51500.0,11.2356,11.2611,11.2356,11.2441,51500.0
2014-02-14 12:20:00,13.22,13.22,13.19,13.19,30500.0,11.2526,11.2526,11.2271,11.2271,30500.0
2014-02-14 12:30:00,13.2,13.2,13.18,13.18,35000.0,11.2356,11.2356,11.2186,11.2186,35000.0
2014-02-14 12:40:00,13.18,13.19,13.18,13.18,93000.0,11.2186,11.2271,11.2186,11.2186,93000.0
2014-02-14 12:50:00,13.18,13.18,13.16,13.17,115000.0,11.2186,11.2186,11.2015,11.2101,115000.0
2014-02-14 13:00:00,13.17,13.17,13.14,13.15,59500.0,11.2101,11.2101,11.1845,11.193,59500.0
2014-02-14 13:10:00,13.15,13.16,13.14,13.14,130500.0,11.193,11.2015,11.1845,11.1845,130500.0
2014-02-14 13:20:00,13.15,13.16,13.15,13.16,71000.0,11.193,11.2015,11.193,11.2015,71000.0
2014-02-14 13:30:00,13.16,13.18,13.16,13.18,59000.0,11.2015,11.2186,11.2015,11.2186,59000.0
2014-02-14 13:40:00,13.18,13.19,13.17,13.19,55000.0,11.2186,11.2271,11.2101,11.2271,55000.0
2014-02-14 13:50:00,13.19,13.19,13.18,13.18,58500.0,11.2271,11.2271,11.2186,11.2186,58500.0
2014-02-14 14:00:00,13.18,13.19,13.18,13.18,75000.0,11.2186,11.2271,11.2186,11.2186,75000.0
2014-02-14 14:10:00,13.18,13.19,13.18,13.19,62500.0,11.2186,11.2271,11.2186,11.2271,62500.0
2014-02-14 14:20:00,13.19,13.19,13.18,13.19,59000.0,11.2271,11.2271,11.2186,11.2271,59000.0
2014-02-14 14:30:00,13.18,13.18,13.17,13.17,66500.0,11.2186,11.2186,11.2101,11.2101,66500.0
2014-02-14 14:40:00,13.17,13.18,13.17,13.17,72500.0,11.2101,11.2186,11.2101,11.2101,72500.0
2014-02-14 14:50:00,13.17,13.19,13.17,13.19,102500.0,11.2101,11.2271,11.2101,11.2271,102500.0
2014-02-14 15:00:00,13.19,13.19,13.18,13.19,94000.0,11.2271,11.2271,11.2186,11.2271,94000.0
2014-02-14 15:10:00,13.19,13.19,13.15,13.16,104000.0,11.2271,11.2271,11.193,11.2015,104000.0
2014-02-14 15:20:00,13.16,13.16,13.14,13.14,141500.0,11.2015,11.2015,11.1845,11.1845,141500.0
2014-02-14 15:30:00,13.14,13.14,13.12,13.13,238500.0,11.1845,11.1845,11.1675,11.176,238500.0
2014-02-14 15:40:00,13.13,13.13,13.11,13.12,242000.0,11.176,11.176,11.159,11.1675,242000.0
2014-02-14 15:50:00,13.12,13.15,13.11,13.14,477000.0,11.1675,11.193,11.159,11.1845,477000.0
2014-02-18 09:30:00,13.13,13.21,13.08,13.14,159500.0,11.176,11.2441,11.1335,11.1845,159500.0
2014-02-18 09:40:00,13.19,13.21,13.13,13.18,92500.0,11.2271,11.2441,11.176,11.2186,92500.0
2014-02-18 09:50:00,13.19,13.19,13.12,13.15,236000.0,11.2271,11.2271,11.1675,11.193,236000.0
2014-02-18 10:00:00,13.14,13.16,13.1,13.11,140000.0,11.1845,11.2015,11.1505,11.159,140000.0
2014-02-18 10:10:00,13.1,13.13,13.08,13.11,190500.0,11.1505,11.176,11.1335,11.159,190500.0
2014-02-18 10:20:00,13.11,13.15,13.1,13.15,104000.0,11.159,11.193,11.1505,11.193,104000.0
2014-02-18 10:30:00,13.14,13.16,13.13,13.14,95500.0,11.1845,11.2015,11.176,11.1845,95500.0
2014-02-18 10:40:00,13.14,13.17,13.14,13.15,127000.0,11.1845,11.2101,11.1845,11.193,127000.0
2014-02-18 10:50:00,13.15,13.17,13.15,13.16,74000.0,11.193,11.2101,11.193,11.2015,74000.0
2014-02-18 11:00:00,13.16,13.18,13.16,13.18,156000.0,11.2015,11.2186,11.2015,11.2186,156000.0
2014-02-18 11:10:00,13.18,13.19,13.17,13.19,160500.0,11.2186,11.2271,11.2101,11.2271,160500.0
2014-02-18 11:20:00,13.19,13.19,13.18,13.19,84000.0,11.2271,11.2271,11.2186,11.2271,84000.0
2014-02-18 11:30:00,13.2,13.2,13.18,13.2,99000.0,11.2356,11.2356,11.2186,11.2356,99000.0
2014-02-18 11:40:00,13.2,13.2,13.17,13.17,44500.0,11.2356,11.2356,11.2101,11.2101,44500.0
2014-02-18 11:50:00,13.17,13.18,13.14,13.15,105000.0,11.2101,11.2186,11.1845,11.193,105000.0
2014-02-18 12:00:00,13.15,13.17,13.15,13.15,54000.0,11.193,11.2101,11.193,11.193,54000.0
2014-02-18 12:10:00,13.15,13.17,13.15,13.16,79500.0,11.193,11.2101,11.193,11.2015,79500.0
2014-02-18 12:20:00,13.16,13.19,13.16,13.18,52000.0,11.2015,11.2271,11.2015,11.2186,52000.0
2014-02-18 12:30:00,13.18,13.19,13.17,13.18,64500.0,11.2186,11.2271,11.2101,11.2186,64500.0
2014-02-18 12:40:00,13.18,13.2,13.18,13.19,55500.0,11.2186,11.2356,11.2186,11.2271,55500.0
2014-02-18 12:50:00,13.19,13.2,13.17,13.18,83500.0,11.2271,11.2356,11.2101,11.2186,83500.0
2014-02-18 13:00:00,13.18,13.19,13.17,13.18,49500.0,11.2186,11.2271,11.2101,11.2186,49500.0
2014-02-18 13:10:00,13.18,13.19,13.17,13.18,155000.0,11.2186,11.2271,11.2101,11.2186,155000.0
2014-02-18 13:20:00,13.18,13.19,13.18,13.19,92500.0,11.2186,11.2271,11.2186,11.2271,92500.0
2014-02-18 13:30:00,13.18,13.19,13.17,13.18,123000.0,11.2186,11.2271,11.2101,11.2186,123000.0
2014-02-18 13:40:00,13.18,13.19,13.18,13.18,128500.0,11.2186,11.2271,11.2186,11.2186,128500.0
2014-02-18 13:50:00,13.18,13.21,13.17,13.21,95500.0,11.2186,11.2441,11.2101,11.2441,95500.0
2014-02-18 14:00:00,13.21,13.23,13.19,13.23,186500.0,11.2441,11.2611,11.2271,11.2611,186500.0
2014-02-18 14:10:00,13.23,13.25,13.23,13.24,183000.0,11.2611,11.2782,11.2611,11.2696,183000.0
2014-02-18 14:20:00,13.25,13.27,13.25,13.26,164500.0,11.2782,11.2952,11.2782,11.2867,164500.0
2014-02-18 14:30:00,13.27,13.28,13.26,13.28,98500.0,11.2952,11.3037,11.2867,11.3037,98500.0
2014-02-18 14:40:00,13.27,13.3,13.27,13.3,99500.0,11.2952,11.3207,11.2952,11.3207,99500.0
2014-02-18 14:50:00,13.3,13.3,13.29,13.3,127500.0,11.3207,11.3207,11.3122,11.3207,127500.0
2014-02-18 15:00:00,13.29,13.31,13.29,13.3,187000.0,11.3122,11.3292,11.3122,11.3207,187000.0
2014-02-18 15:10:00,13.3,13.3,13.29,13.3,82000.0,11.3207,11.3207,11.3122,11.3207,82000.0
2014-02-18 15:20:00,13.3,13.32,13.3,13.32,178500.0,11.3207,11.3377,11.3207,11.3377,178500.0
2014-02-18 15:30:00,13.32,13.32,13.31,13.31,123000.0,11.3377,11.3377,11.3292,11.3292,123000.0
2014-02-18 15:40:00,13.31,13.32,13.31,13.32,156500.0,11.3292,11.3377,11.3292,11.3377,156500.0
2014-02-18 15:50:00,13.32,13.33,13.3,13.3,482500.0,11.3377,11.3462,11.3207,11.3207,482500.0
2014-02-19 09:30:00,13.25,13.33,13.18,13.19,162000.0,11.2782,11.3462,11.2186,11.2271,162000.0
2014-02-19 09:40:00,13.21,13.24,13.18,13.19,143500.0,11.2441,11.2696,11.2186,11.2271,143500.0
2014-02-19 09:50:00,13.2,13.2,13.15,13.18,89500.0,11.2356,11.2356,11.193,11.2186,89500.0
2014-02-19 10:00:00,13.18,13.18,13.12,13.15,135000.0,11.2186,11.2186,11.1675,11.193,135000.0
2014-02-19 10:10:00,13.15,13.22,13.14,13.22,168500.0,11.193,11.2526,11.1845,11.2526,168500.0
2014-02-19 10:20:00,13.22,13.24,13.19,13.24,175000.0,11.2526,11.2696,11.2271,11.2696,175000.0
2014-02-19 10:30:00,13.23,13.26,13.22,13.23,180500.0,11.2611,11.2867,11.2526,11.2611,180500.0
2014-02-19 10:40:00,13.23,13.26,13.22,13.26,213000.0,11.2611,11.2867,11.2526,11.2867,213000.0
2014-02-19 10:50:00,13.26,13.31,13.25,13.31,86500.0,11.2867,11.3292,11.2782,11.3292,86500.0
2014-02-19 11:00:00,13.31,13.32,13.3,13.31,105000.0,11.3292,11.3377,11.3207,11.3292,105000.0
2014-02-19 11:10:00,13.31,13.32,13.27,13.32,142000.0,11.3292,11.3377,11.2952,11.3377,142000.0
2014-02-19 11:20:00,13.32,13.33,13.29,13.33,160500.0,11.3377,11.3462,11.3122,11.3462,160500.0
2014-02-19 11:30:00,13.33,13.33,13.31,13.31,124500.0,11.3462,11.3462,11.3292,11.3292,124500.0
2014-02-19 11:40:00,13.31,13.33,13.31,13.33,235000.0,11.3292,11.3462,11.3292,11.3462,235000.0
2014-02-19 11:50:00,13.33,13.35,13.3,13.3,274000.0,11.3462,11.3633,11.3207,11.3207,274000.0
2014-02-19 12:00:00,13.3,13.32,13.29,13.3,88500.0,11.3207,11.3377,11.3122,11.3207,88500.0
2014-02-19 12:10:00,13.3,13.31,13.28,13.29,90500.0,11.3207,11.3292,11.3037,11.3122,90500.0
2014-02-19 12:20:00,13.29,13.29,13.26,13.28,71500.0,11.3122,11.3122,11.2867,11.3037,71500.0
2014-02-19 12:30:00,13.28,13.28,13.26,13.28,109500.0,11.3037,11.3037,11.2867,11.3037,109500.0
2014-02-19 12:40:00,13.28,13.28,13.26,13.26,45000.0,11.3037,11.3037,11.2867,11.2867,45000.0
2014-02-19 12:50:00,13.26,13.26,13.24,13.24,45500.0,11.2867,11.2867,11.2696,11.2696,45500.0
2014-02-19 13:00:00,13.25,13.25,13.23,13.24,38000.0,11.2782,11.2782,11.2611,11.2696,38000.0
2014-02-19 13:10:00,13.24,13.24,13.23,13.23,39500.0,11.2696,11.2696,11.2611,11.2611,39500.0
2014-02-19 13:20:00,13.24,13.24,13.23,13.24,114500.0,11.2696,11.2696,11.2611,11.2696,114500.0
2014-02-19 13:30:00,13.24,13.25,13.24,13.24,43500.0,11.2696,11.2782,11.2696,11.2696,43500.0
2014-02-19 13:40:00,13.24,13.24,13.23,13.23,45500.0,11.2696,11.2696,11.2611,11.2611,45500.0
2014-02-19 13:50:00,13.24,13.24,13.2,13.2,33000.0,11.2696,11.2696,11.2356,11.2356,33000.0
2014-02-19 14:00:00,13.2,13.25,13.2,13.24,154500.0,11.2356,11.2782,11.2356,11.2696,154500.0
2014-02-19 14:10:00,13.24,13.24,13.22,13.22,216500.0,11.2696,11.2696,11.2526,11.2526,216500.0
2014-02-19 14:20:00,13.23,13.24,13.21,13.23,74000.0,11.2611,11.2696,11.2441,11.2611,74000.0
2014-02-19 14:30:00,13.24,13.24,13.21,13.23,73500.0,11.2696,11.2696,11.2441,11.2611,73500.0
2014-02-19 14:40:00,13.22,13.24,13.2,13.21,124500.0,11.2526,11.2696,11.2356,11.2441,124500.0
2014-02-19 14:50:00,13.21,13.22,13.19,13.21,78000.0,11.2441,11.2526,11.2271,11.2441,78000.0
2014-02-19 15:00:00,13.22,13.22,13.21,13.21,50500.0,11.2526,11.2526,11.2441,11.2441,50500.0
2014-02-19 15:10:00,13.21,13.21,13.18,13.18,121500.0,11.2441,11.2441,11.2186,11.2186,121500.0
2014-02-19 15:20:00,13.18,13.18,13.16,13.17,161500.0,11.2186,11.2186,11.2015,11.2101,161500.0
2014-02-19 15:30:00,13.17,13.17,13.14,13.15,131000.0,11.2101,11.2101,11.1845,11.193,131000.0
2014-02-19 15:40:00,13.14,13.15,13.12,13.12,238000.0,11.1845,11.193,11.1675,11.1675,238000.0
2014-02-19 15:50:00,13.13,13.13,13.11,13.12,358000.0,11.176,11.176,11.159,11.1675,358000.0
2014-02-20 09:30:00,13.16,13.2,13.09,13.13,162500.0,11.2237,11.2578,11.164,11.1981,162500.0
2014-02-20 09:40:00,13.13,13.14,13.05,13.08,133000.0,11.1981,11.2066,11.1299,11.1555,133000.0
2014-02-20 09:50:00,13.09,13.09,13.0,13.07,155500.0,11.164,11.164,11.0872,11.1469,155500.0
2014-02-20 10:00:00,13.06,13.11,13.02,13.05,346500.0,11.1384,11.181,11.1043,11.1299,346500.0
2014-02-20 10:10:00,13.05,13.11,13.04,13.09,98500.0,11.1299,11.181,11.1213,11.164,98500.0
2014-02-20 10:20:00,13.1,13.12,13.09,13.11,101500.0,11.1725,11.1896,11.164,11.181,101500.0
2014-02-20 10:30:00,13.1,13.14,13.1,13.13,74500.0,11.1725,11.2066,11.1725,11.1981,74500.0
2014-02-20 10:40:00,13.13,13.14,13.11,13.11,170500.0,11.1981,11.2066,11.181,11.181,170500.0
2014-02-20 10:50:00,13.11,13.14,13.1,13.12,117500.0,11.181,11.2066,11.1725,11.1896,117500.0
2014-02-20 11:00:00,13.12,13.12,13.1,13.11,105500.0,11.1896,11.1896,11.1725,11.181,105500.0
2014-02-20 11:10:00,13.11,13.12,13.1,13.11,260500.0,11.181,11.1896,11.1725,11.181,260500.0
2014-02-20 11:20:00,13.12,13.12,13.07,13.09,220500.0,11.1896,11.1896,11.1469,11.164,220500.0
2014-02-20 11:30:00,13.09,13.09,13.04,13.04,196500.0,11.164,11.164,11.1213,11.1213,196500.0
2014-02-20 11:40:00,13.04,13.06,13.03,13.05,153000.0,11.1213,11.1384,11.1128,11.1299,153000.0
2014-02-20 11:50:00,13.05,13.06,13.03,13.05,149000.0,11.1299,11.1384,11.1128,11.1299,149000.0
2014-02-20 12:00:00,13.06,13.07,13.05,13.06,443000.0,11.1384,11.1469,11.1299,11.1384,443000.0
2014-02-20 12:10:00,13.06,13.07,13.05,13.06,83500.0,11.1384,11.1469,11.1299,11.1384,83500.0
2014-02-20 12:20:00,13.06,13.07,13.04,13.05,126000.0,11.1384,11.1469,11.1213,11.1299,126000.0
2014-02-20 12:30:00,13.05,13.07,13.04,13.05,162500.0,11.1299,11.1469,11.1213,11.1299,162500.0
2014-02-20 12:40:00,13.05,13.06,13.04,13.05,64500.0,11.1299,11.1384,11.1213,11.1299,64500.0
2014-02-20 12:50:00,13.06,13.09,13.06,13.08,50500.0,11.1384,11.164,11.1384,11.1555,50500.0
2014-02-20 13:00:00,13.08,13.1,13.08,13.1,68000.0,11.1555,11.1725,11.1555,11.1725,68000.0
2014-02-20 13:10:00,13.1,13.1,13.09,13.1,82500.0,11.1725,11.1725,11.164,11.1725,82500.0
2014-02-20 13:20:00,13.1,13.1,13.09,13.1,53500.0,11.1725,11.1725,11.164,11.1725,53500.0
2014-02-20 13:30:00,13.1,13.12,13.1,13.11,66000.0,11.1725,11.1896,11.1725,11.181,66000.0
2014-02-20 13:40:00,13.11,13.11,13.09,13.1,98000.0,11.181,11.181,11.164,11.1725,98000.0
2014-02-20 13:50:00,13.1,13.11,13.09,13.1,82000.0,11.1725,11.181,11.164,11.1725,82000.0
2014-02-20 14:00:00,13.1,13.11,13.08,13.11,87500.0,11.1725,11.181,11.1555,11.181,87500.0
2014-02-20 14:10:00,13.11,13.13,13.11,13.12,98500.0,11.181,11.1981,11.181,11.1896,98500.0
2014-02-20 14:20:00,13.12,13.13,13.12,13.13,75000.0,11.1896,11.1981,11.1896,11.1981,75000.0
2014-02-20 14:30:00,13.13,13.14,13.12,13.14,81500.0,11.1981,11.2066,11.1896,11.2066,81500.0
2014-02-20 14:40:00,13.14,13.16,13.14,13.16,85500.0,11.2066,11.2237,11.2066,11.2237,85500.0
2014-02-20 14:50:00,13.16,13.16,13.13,13.15,105000.0,11.2237,11.2237,11.1981,11.2152,105000.0
2014-02-20 15:00:00,13.15,13.16,13.14,13.16,98500.0,11.2152,11.2237,11.2066,11.2237,98500.0
2014-02-20 15:10:00,13.16,13.18,13.15,13.17,104000.0,11.2237,11.2407,11.2152,11.2322,104000.0
2014-02-20 15:20:00,13.17,13.17,13.15,13.16,108500.0,11.2322,11.2322,11.2152,11.2237,108500.0
2014-02-20 15:30:00,13.16,13.17,13.16,13.16,93000.0,11.2237,11.2322,11.2237,11.2237,93000.0
2014-02-20 15:40:00,13.16,13.17,13.16,13.17,226000.0,11.2237,11.2322,11.2237,11.2322,226000.0
2014-02-20 15:50:00,13.17,13.19,13.15,13.15,582500.0,11.2322,11.2493,11.2152,11.2152,582500.0
2014-02-21 09:30:00,13.18,13.19,13.05,13.07,616500.0,11.2407,11.2493,11.1299,11.1469,616500.0
2014-02-21 09:40:00,13.07,13.16,13.05,13.14,257500.0,11.1469,11.2237,11.1299,11.2066,257500.0
2014-02-21 09:50:00,13.14,13.18,13.14,13.17,192500.0,11.2066,11.2407,11.2066,11.2322,192500.0
2014-02-21 10:00:00,13.18,13.18,13.15,13.16,131500.0,11.2407,11.2407,11.2152,11.2237,131500.0
2014-02-21 10:10:00,13.16,13.21,13.16,13.21,129500.0,11.2237,11.2663,11.2237,11.2663,129500.0
2014-02-21 10:20:00,13.2,13.22,13.18,13.21,112000.0,11.2578,11.2749,11.2407,11.2663,112000.0
2014-02-21 10:30:00,13.22,13.25,13.21,13.24,148500.0,11.2749,11.3004,11.2663,11.2919,148500.0
2014-02-21 10:40:00,13.24,13.27,13.24,13.26,99500.0,11.2919,11.3175,11.2919,11.309,99500.0
2014-02-21 10:50:00,13.25,13.28,13.25,13.27,129500.0,11.3004,11.326,11.3004,11.3175,129500.0
2014-02-21 11:00:00,13.27,13.29,13.27,13.28,128500.0,11.3175,11.3346,11.3175,11.326,128500.0
2014-02-21 11:10:00,13.28,13.29,13.27,13.28,57500.0,11.326,11.3346,11.3175,11.326,57500.0
2014-02-21 11:20:00,13.28,13.3,13.27,13.3,125500.0,11.326,11.3431,11.3175,11.3431,125500.0
2014-02-21 11:30:00,13.3,13.32,13.29,13.32,115000.0,11.3431,11.3601,11.3346,11.3601,115000.0
2014-02-21 11:40:00,13.32,13.33,13.32,13.33,112000.0,11.3601,11.3687,11.3601,11.3687,112000.0
2014-02-21 11:50:00,13.33,13.35,13.28,13.29,484000.0,11.3687,11.3857,11.326,11.3346,484000.0
2014-02-21 12:00:00,13.29,13.32,13.29,13.3,220500.0,11.3346,11.3601,11.3346,11.3431,220500.0
2014-02-21 12:10:00,13.3,13.31,13.29,13.3,67000.0,11.3431,11.3516,11.3346,11.3431,67000.0
2014-02-21 12:20:00,13.3,13.32,13.29,13.3,73500.0,11.3431,11.3601,11.3346,11.3431,73500.0
2014-02-21 12:30:00,13.31,13.32,13.3,13.32,75000.0,11.3516,11.3601,11.3431,11.3601,75000.0
2014-02-21 12:40:00,13.32,13.32,13.3,13.3,60500.0,11.3601,11.3601,11.3431,11.3431,60500.0
2014-02-21 12:50:00,13.3,13.31,13.3,13.31,45000.0,11.3431,11.3516,11.3431,11.3516,45000.0
2014-02-21 13:00:00,13.31,13.32,13.3,13.31,112500.0,11.3516,11.3601,11.3431,11.3516,112500.0
2014-02-21 13:10:00,13.3,13.31,13.3,13.31,60000.0,11.3431,11.3516,11.3431,11.3516,60000.0
2014-02-21 13:20:00,13.31,13.32,13.3,13.31,51500.0,11.3516,11.3601,11.3431,11.3516,51500.0
2014-02-21 13:30:00,13.31,13.31,13.29,13.29,110500.0,11.3516,11.3516,11.3346,11.3346,110500.0
2014-02-21 13:40:00,13.29,13.3,13.29,13.3,41500.0,11.3346,11.3431,11.3346,11.3431,41500.0
2014-02-21 13:50:00,13.3,13.31,13.29,13.3,52500.0,11.3431,11.3516,11.3346,11.3431,52500.0
2014-02-21 14:00:00,13.3,13.32,13.3,13.32,114500.0,11.3431,11.3601,11.3431,11.3601,114500.0
2014-02-21 14:10:00,13.31,13.32,13.3,13.31,71000.0,11.3516,11.3601,11.3431,11.3516,71000.0
2014-02-21 14:20:00,13.31,13.32,13.3,13.31,83500.0,11.3516,11.3601,11.3431,11.3516,83500.0
2014-02-21 14:30:00,13.31,13.32,13.28,13.29,104500.0,11.3516,11.3601,11.326,11.3346,104500.0
2014-02-21 14:40:00,13.29,13.32,13.29,13.32,97500.0,11.3346,11.3601,11.3346,11.3601,97500.0
2014-02-21 14:50:00,13.31,13.33,13.31,13.32,71500.0,11.3516,11.3687,11.3516,11.3601,71500.0
2014-02-21 15:00:00,13.32,13.33,13.32,13.33,61500.0,11.3601,11.3687,11.3601,11.3687,61500.0
2014-02-21 15:10:00,13.33,13.33,13.32,13.32,52500.0,11.3687,11.3687,11.3601,11.3601,52500.0
2014-02-21 15:20:00,13.33,13.34,13.32,13.33,77000.0,11.3687,11.3772,11.3601,11.3687,77000.0
2014-02-21 15:30:00,13.33,13.34,13.31,13.31,113000.0,11.3687,11.3772,11.3516,11.3516,113000.0
2014-02-21 15:40:00,13.31,13.32,13.29,13.29,128500.0,11.3516,11.3601,11.3346,11.3346,128500.0
2014-02-21 15:50:00,13.29,13.29,13.27,13.28,229500.0,11.3346,11.3346,11.3175,11.326,229500.0
2014-02-24 09:30:00,13.28,13.34,13.21,13.34,154500.0,11.326,11.3772,11.2663,11.3772,154500.0
2014-02-24 09:40:00,13.32,13.4,13.3,13.35,199000.0,11.3601,11.4284,11.3431,11.3857,199000.0
2014-02-24 09:50:00,13.35,13.38,13.35,13.37,57000.0,11.3857,11.4113,11.3857,11.4028,57000.0
2014-02-24 10:00:00,13.37,13.38,13.35,13.37,63500.0,11.4028,11.4113,11.3857,11.4028,63500.0
2014-02-24 10:10:00,13.37,13.38,13.36,13.36,89500.0,11.4028,11.4113,11.3943,11.3943,89500.0
2014-02-24 10:20:00,13.35,13.36,13.33,13.36,86000.0,11.3857,11.3943,11.3687,11.3943,86000.0
2014-02-24 10:30:00,13.35,13.37,13.33,13.34,42000.0,11.3857,11.4028,11.3687,11.3772,42000.0
2014-02-24 10:40:00,13.34,13.35,13.32,13.34,63500.0,11.3772,11.3857,11.3601,11.3772,63500.0
2014-02-24 10:50:00,13.33,13.34,13.31,13.33,44500.0,11.3687,11.3772,11.3516,11.3687,44500.0
2014-02-24 11:00:00,13.33,13.34,13.32,13.32,65500.0,11.3687,11.3772,11.3601,11.3601,65500.0
2014-02-24 11:10:00,13.32,13.36,13.32,13.35,110500.0,11.3601,11.3943,11.3601,11.3857,110500.0
2014-02-24 11:20:00,13.35,13.38,13.35,13.38,53000.0,11.3857,11.4113,11.3857,11.4113,53000.0
2014-02-24 11:30:00,13.37,13.41,13.37,13.39,87500.0,11.4028,11.4369,11.4028,11.4198,87500.0
2014-02-24 11:40:00,13.4,13.42,13.39,13.41,62500.0,11.4284,11.4454,11.4198,11.4369,62500.0
2014-02-24 11:50:00,13.41,13.45,13.41,13.42,232500.0,11.4369,11.471,11.4369,11.4454,232500.0
2014-02-24 12:00:00,13.43,13.44,13.42,13.42,54500.0,11.454,11.4625,11.4454,11.4454,54500.0
2014-02-24 12:10:00,13.44,13.45,13.43,13.44,49500.0,11.4625,11.471,11.454,11.4625,49500.0
2014-02-24 12:20:00,13.45,13.46,13.43,13.45,61500.0,11.471,11.4795,11.454,11.471,61500.0
2014-02-24 12:30:00,13.45,13.46,13.44,13.45,27000.0,11.471,11.4795,11.4625,11.471,27000.0
2014-02-24 12:40:00,13.45,13.49,13.43,13.49,166000.0,11.471,11.5051,11.454,11.5051,166000.0
2014-02-24 12:50:00,13.49,13.5,13.47,13.47,92500.0,11.5051,11.5137,11.4881,11.4881,92500.0
2014-02-24 13:00:00,13.47,13.49,13.47,13.47,49500.0,11.4881,11.5051,11.4881,11.4881,49500.0
2014-02-24 13:10:00,13.48,13.48,13.47,13.48,48000.0,11.4966,11.4966,11.4881,11.4966,48000.0
2014-02-24 13:20:00,13.48,13.5,13.48,13.49,54500.0,11.4966,11.5137,11.4966,11.5051,54500.0
2014-02-24 13:30:00,13.48,13.5,13.48,13.48,57500.0,11.4966,11.5137,11.4966,11.4966,57500.0
2014-02-24 13:40:00,13.48,13.48,13.46,13.47,63500.0,11.4966,11.4966,11.4795,11.4881,63500.0
2014-02-24 13:50:00,13.47,13.47,13.46,13.47,49000.0,11.4881,11.4881,11.4795,11.4881,49000.0
2014-02-24 14:00:00,13.46,13.47,13.45,13.45,66000.0,11.4795,11.4881,11.471,11.471,66000.0
2014-02-24 14:10:00,13.45,13.46,13.45,13.46,45000.0,11.471,11.4795,11.471,11.4795,45000.0
2014-02-24 14:20:00,13.46,13.47,13.45,13.46,62500.0,11.4795,11.4881,11.471,11.4795,62500.0
2014-02-24 14:30:00,13.46,13.47,13.46,13.47,110500.0,11.4795,11.4881,11.4795,11.4881,110500.0
2014-02-24 14:40:00,13.47,13.47,13.45,13.45,43000.0,11.4881,11.4881,11.471,11.471,43000.0
2014-02-24 14:50:00,13.45,13.46,13.43,13.43,44000.0,11.471,11.4795,11.454,11.454,44000.0
2014-02-24 15:00:00,13.43,13.43,13.41,13.41,65500.0,11.454,11.454,11.4369,11.4369,65500.0
2014-02-24 15:10:00,13.41,13.42,13.41,13.41,80000.0,11.4369,11.4454,11.4369,11.4369,80000.0
2014-02-24 15:20:00,13.41,13.43,13.39,13.39,84000.0,11.4369,11.454,11.4198,11.4198,84000.0
2014-02-24 15:30:00,13.39,13.41,13.39,13.41,77500.0,11.4198,11.4369,11.4198,11.4369,77500.0
2014-02-24 15:40:00,13.41,13.41,13.38,13.39,171000.0,11.4369,11.4369,11.4113,11.4198,171000.0
2014-02-24 15:50:00,13.39,13.39,13.35,13.36,336000.0,11.4198,11.4198,11.3857,11.3943,336000.0
2014-02-25 09:30:00,13.6,13.74,13.57,13.7,528500.0,11.5989,11.7183,11.5734,11.6842,528500.0
2014-02-25 09:40:00,13.7,13.92,13.69,13.83,541000.0,11.6842,11.8719,11.6757,11.7951,541000.0
2014-02-25 09:50:00,13.83,13.84,13.76,13.76,380500.0,11.7951,11.8036,11.7354,11.7354,380500.0
2014-02-25 10:00:00,13.76,13.77,13.68,13.68,383500.0,11.7354,11.7439,11.6672,11.6672,383500.0
2014-02-25 10:10:00,13.69,13.79,13.68,13.78,198000.0,11.6757,11.761,11.6672,11.7525,198000.0
2014-02-25 10:20:00,13.78,13.79,13.74,13.76,279500.0,11.7525,11.761,11.7183,11.7354,279500.0
2014-02-25 10:30:00,13.76,13.78,13.74,13.76,188000.0,11.7354,11.7525,11.7183,11.7354,188000.0
2014-02-25 10:40:00,13.75,13.77,13.74,13.77,224000.0,11.7269,11.7439,11.7183,11.7439,224000.0
2014-02-25 10:50:00,13.77,13.8,13.76,13.79,176000.0,11.7439,11.7695,11.7354,11.761,176000.0
2014-02-25 11:00:00,13.79,13.8,13.75,13.75,306500.0,11.761,11.7695,11.7269,11.7269,306500.0
2014-02-25 11:10:00,13.75,13.8,13.74,13.8,101500.0,11.7269,11.7695,11.7183,11.7695,101500.0
2014-02-25 11:20:00,13.8,13.82,13.79,13.82,151000.0,11.7695,11.7866,11.761,11.7866,151000.0
2014-02-25 11:30:00,13.82,13.83,13.76,13.76,175500.0,11.7866,11.7951,11.7354,11.7354,175500.0
2014-02-25 11:40:00,13.76,13.77,13.75,13.77,92500.0,11.7354,11.7439,11.7269,11.7439,92500.0
2014-02-25 11:50:00,13.76,13.77,13.73,13.73,160500.0,11.7354,11.7439,11.7098,11.7098,160500.0
2014-02-25 12:00:00,13.73,13.73,13.67,13.69,71000.0,11.7098,11.7098,11.6586,11.6757,71000.0
2014-02-25 12:10:00,13.69,13.72,13.69,13.7,115500.0,11.6757,11.7013,11.6757,11.6842,115500.0
2014-02-25 12:20:00,13.7,13.71,13.67,13.7,82500.0,11.6842,11.6928,11.6586,11.6842,82500.0
2014-02-25 12:30:00,13.7,13.71,13.69,13.7,58000.0,11.6842,11.6928,11.6757,11.6842,58000.0
2014-02-25 12:40:00,13.69,13.7,13.67,13.68,85000.0,11.6757,11.6842,11.6586,11.6672,85000.0
2014-02-25 12:50:00,13.69,13.69,13.65,13.66,82500.0,11.6757,11.6757,11.6416,11.6501,82500.0
2014-02-25 13:00:00,13.65,13.66,13.64,13.65,81000.0,11.6416,11.6501,11.6331,11.6416,81000.0
2014-02-25 13:10:00,13.65,13.7,13.64,13.7,468000.0,11.6416,11.6842,11.6331,11.6842,468000.0
2014-02-25 13:20:00,13.7,13.76,13.7,13.76,226000.0,11.6842,11.7354,11.6842,11.7354,226000.0
2014-02-25 13:30:00,13.76,13.8,13.76,13.79,145500.0,11.7354,11.7695,11.7354,11.761,145500.0
2014-02-25 13:40:00,13.79,13.81,13.78,13.78,284500.0,11.761,11.778,11.7525,11.7525,284500.0
2014-02-25 13:50:00,13.77,13.79,13.77,13.79,55000.0,11.7439,11.761,11.7439,11.761,55000.0
2014-02-25 14:00:00,13.79,13.8,13.77,13.78,118000.0,11.761,11.7695,11.7439,11.7525,118000.0
2014-02-25 14:10:00,13.78,13.8,13.77,13.8,75500.0,11.7525,11.7695,11.7439,11.7695,75500.0
2014-02-25 14:20:00,13.8,13.8,13.79,13.8,64500.0,11.7695,11.7695,11.761,11.7695,64500.0
2014-02-25 14:30:00,13.8,13.81,13.8,13.8,92500.0,11.7695,11.778,11.7695,11.7695,92500.0
2014-02-25 14:40:00,13.8,13.82,13.79,13.79,98000.0,11.7695,11.7866,11.761,11.761,98000.0
2014-02-25 14:50:00,13.79,13.8,13.77,13.78,75000.0,11.761,11.7695,11.7439,11.7525,75000.0
2014-02-25 15:00:00,13.78,13.78,13.76,13.77,75000.0,11.7525,11.7525,11.7354,11.7439,75000.0
2014-02-25 15:10:00,13.77,13.77,13.74,13.75,142000.0,11.7439,11.7439,11.7183,11.7269,142000.0
2014-02-25 15:20:00,13.75,13.78,13.75,13.78,166500.0,11.7269,11.7525,11.7269,11.7525,166500.0
2014-02-25 15:30:00,13.78,13.81,13.77,13.81,252500.0,11.7525,11.778,11.7439,11.778,252500.0
2014-02-25 15:40:00,13.81,13.81,13.77,13.81,249000.0,11.778,11.778,11.7439,11.778,249000.0
2014-02-25 15:50:00,13.8,13.85,13.8,13.84,634500.0,11.7695,11.8122,11.7695,11.8036,634500.0
2014-02-26 09:30:00,13.87,13.94,13.86,13.94,326500.0,11.8292,11.8889,11.8207,11.8889,326500.0
2014-02-26 09:40:00,13.95,13.96,13.81,13.82,543500.0,11.8974,11.906,11.778,11.7866,543500.0
2014-02-26 09:50:00,13.81,13.83,13.76,13.83,131500.0,11.778,11.7951,11.7354,11.7951,131500.0
2014-02-26 10:00:00,13.83,13.92,13.82,13.92,208500.0,11.7951,11.8719,11.7866,11.8719,208500.0
2014-02-26 10:10:00,13.92,14.0,13.9,13.99,347000.0,11.8719,11.9401,11.8548,11.9316,347000.0
2014-02-26 10:20:00,13.99,14.01,13.97,13.99,153500.0,11.9316,11.9486,11.9145,11.9316,153500.0
2014-02-26 10:30:00,13.98,14.0,13.96,13.99,138500.0,11.923,11.9401,11.906,11.9316,138500.0
2014-02-26 10:40:00,13.98,13.99,13.95,13.96,135000.0,11.923,11.9316,11.8974,11.906,135000.0
2014-02-26 10:50:00,13.96,14.02,13.96,13.99,249000.0,11.906,11.9571,11.906,11.9316,249000.0
2014-02-26 11:00:00,14.0,14.04,14.0,14.03,129000.0,11.9401,11.9742,11.9401,11.9657,129000.0
2014-02-26 11:10:00,14.02,14.04,14.01,14.02,103500.0,11.9571,11.9742,11.9486,11.9571,103500.0
2014-02-26 11:20:00,14.02,14.05,14.02,14.04,86000.0,11.9571,11.9827,11.9571,11.9742,86000.0
2014-02-26 11:30:00,14.04,14.06,14.03,14.06,108000.0,11.9742,11.9913,11.9657,11.9913,108000.0
2014-02-26 11:40:00,14.06,14.07,14.03,14.04,133000.0,11.9913,11.9998,11.9657,11.9742,133000.0
2014-02-26 11:50:00,14.04,14.07,14.03,14.07,79000.0,11.9742,11.9998,11.9657,11.9998,79000.0
2014-02-26 12:00:00,14.06,14.07,14.04,14.06,124000.0,11.9913,11.9998,11.9742,11.9913,124000.0
2014-02-26 12:10:00,14.06,14.07,14.06,14.07,102000.0,11.9913,11.9998,11.9913,11.9998,102000.0
2014-02-26 12:20:00,14.07,14.09,14.06,14.07,114000.0,11.9998,12.0168,11.9913,11.9998,114000.0
2014-02-26 12:30:00,14.07,14.13,14.07,14.13,150500.0,11.9998,12.051,11.9998,12.051,150500.0
2014-02-26 12:40:00,14.13,14.14,14.11,14.13,187000.0,12.051,12.0595,12.0339,12.051,187000.0
2014-02-26 12:50:00,14.13,14.16,14.13,14.16,197500.0,12.051,12.0765,12.051,12.0765,197500.0
2014-02-26 13:00:00,14.15,14.16,14.13,14.15,257500.0,12.068,12.0765,12.051,12.068,257500.0
2014-02-26 13:10:00,14.15,14.17,14.15,14.17,220000.0,12.068,12.0851,12.068,12.0851,220000.0
2014-02-26 13:20:00,14.17,14.19,14.16,14.16,185500.0,12.0851,12.1021,12.0765,12.0765,185500.0
2014-02-26 13:30:00,14.16,14.17,14.14,14.15,117500.0,12.0765,12.0851,12.0595,12.068,117500.0
2014-02-26 13:40:00,14.15,14.15,14.14,14.14,85000.0,12.068,12.068,12.0595,12.0595,85000.0
2014-02-26 13:50:00,14.14,14.16,14.14,14.14,185500.0,12.0595,12.0765,12.0595,12.0595,185500.0
2014-02-26 14:00:00,14.15,14.15,14.11,14.11,195500.0,12.068,12.068,12.0339,12.0339,195500.0
2014-02-26 14:10:00,14.11,14.11,14.08,14.08,158000.0,12.0339,12.0339,12.0083,12.0083,158000.0
2014-02-26 14:20:00,14.08,14.08,14.03,14.03,242500.0,12.0083,12.0083,11.9657,11.9657,242500.0
2014-02-26 14:30:00,14.03,14.04,14.01,14.02,98000.0,11.9657,11.9742,11.9486,11.9571,98000.0
2014-02-26 14:40:00,14.01,14.04,14.01,14.02,130000.0,11.9486,11.9742,11.9486,11.9571,130000.0
2014-02-26 14:50:00,14.02,14.02,14.01,14.02,140000.0,11.9571,11.9571,11.9486,11.9571,140000.0
2014-02-26 15:00:00,14.02,14.02,14.01,14.01,129500.0,11.9571,11.9571,11.9486,11.9486,129500.0
2014-02-26 15:10:00,14.01,14.02,13.99,14.02,224500.0,11.9486,11.9571,11.9316,11.9571,224500.0
2014-02-26 15:20:00,14.02,14.02,14.01,14.02,206000.0,11.9571,11.9571,11.9486,11.9571,206000.0
2014-02-26 15:30:00,14.02,14.06,14.02,14.06,181500.0,11.9571,11.9913,11.9571,11.9913,181500.0
2014-02-26 15:40:00,14.06,14.07,14.04,14.06,332000.0,11.9913,11.9998,11.9742,11.9913,332000.0
2014-02-26 15:50:00,14.06,14.11,14.05,14.09,737500.0,11.9913,12.0339,11.9827,12.0168,737500.0
2014-02-27 09:30:00,14.19,14.19,13.96,14.06,209500.0,12.1021,12.1021,11.906,11.9913,209500.0
2014-02-27 09:40:00,14.07,14.14,14.07,14.12,154000.0,11.9998,12.0595,11.9998,12.0424,154000.0
2014-02-27 09:50:00,14.11,14.11,14.04,14.07,278000.0,12.0339,12.0339,11.9742,11.9998,278000.0
2014-02-27 10:00:00,14.08,14.09,14.03,14.03,102500.0,12.0083,12.0168,11.9657,11.9657,102500.0
2014-02-27 10:10:00,14.02,14.05,14.0,14.04,122000.0,11.9571,11.9827,11.9401,11.9742,122000.0
2014-02-27 10:20:00,14.05,14.05,14.02,14.02,82000.0,11.9827,11.9827,11.9571,11.9571,82000.0
2014-02-27 10:30:00,14.02,14.06,14.02,14.06,92500.0,11.9571,11.9913,11.9571,11.9913,92500.0
2014-02-27 10:40:00,14.05,14.05,14.02,14.02,142500.0,11.9827,11.9827,11.9571,11.9571,142500.0
2014-02-27 10:50:00,14.03,14.06,14.03,14.04,88500.0,11.9657,11.9913,11.9657,11.9742,88500.0
2014-02-27 11:00:00,14.05,14.1,14.05,14.09,133500.0,11.9827,12.0254,11.9827,12.0168,133500.0
2014-02-27 11:10:00,14.09,14.16,14.09,14.13,304500.0,12.0168,12.0765,12.0168,12.051,304500.0
2014-02-27 11:20:00,14.13,14.15,14.11,14.12,164500.0,12.051,12.068,12.0339,12.0424,164500.0
2014-02-27 11:30:00,14.12,14.12,14.09,14.09,43500.0,12.0424,12.0424,12.0168,12.0168,43500.0
2014-02-27 11:40:00,14.1,14.1,14.07,14.08,61000.0,12.0254,12.0254,11.9998,12.0083,61000.0
2014-02-27 11:50:00,14.08,14.1,14.08,14.08,58500.0,12.0083,12.0254,12.0083,12.0083,58500.0
2014-02-27 12:00:00,14.08,14.1,14.06,14.06,61000.0,12.0083,12.0254,11.9913,11.9913,61000.0
2014-02-27 12:10:00,14.06,14.08,14.06,14.08,50500.0,11.9913,12.0083,11.9913,12.0083,50500.0
2014-02-27 12:20:00,14.08,14.08,14.04,14.06,57500.0,12.0083,12.0083,11.9742,11.9913,57500.0
2014-02-27 12:30:00,14.06,14.06,14.03,14.03,42000.0,11.9913,11.9913,11.9657,11.9657,42000.0
2014-02-27 12:40:00,14.04,14.05,14.02,14.03,64000.0,11.9742,11.9827,11.9571,11.9657,64000.0
2014-02-27 12:50:00,14.02,14.04,14.02,14.04,50500.0,11.9571,11.9742,11.9571,11.9742,50500.0
2014-02-27 13:00:00,14.04,14.06,14.04,14.05,43500.0,11.9742,11.9913,11.9742,11.9827,43500.0
2014-02-27 13:10:00,14.05,14.07,14.05,14.06,63000.0,11.9827,11.9998,11.9827,11.9913,63000.0
2014-02-27 13:20:00,14.06,14.1,14.06,14.1,62500.0,11.9913,12.0254,11.9913,12.0254,62500.0
2014-02-27 13:30:00,14.1,14.11,14.08,14.11,90000.0,12.0254,12.0339,12.0083,12.0339,90000.0
2014-02-27 13:40:00,14.11,14.11,14.09,14.1,114000.0,12.0339,12.0339,12.0168,12.0254,114000.0
2014-02-27 13:50:00,14.1,14.1,14.07,14.07,68000.0,12.0254,12.0254,11.9998,11.9998,68000.0
2014-02-27 14:00:00,14.07,14.08,14.07,14.07,79500.0,11.9998,12.0083,11.9998,11.9998,79500.0
2014-02-27 14:10:00,14.07,14.08,14.06,14.06,56500.0,11.9998,12.0083,11.9913,11.9913,56500.0
2014-02-27 14:20:00,14.06,14.06,14.03,14.03,78000.0,11.9913,11.9913,11.9657,11.9657,78000.0
2014-02-27 14:30:00,14.04,14.05,14.03,14.03,47500.0,11.9742,11.9827,11.9657,11.9657,47500.0
2014-02-27 14:40:00,14.03,14.05,14.03,14.04,84500.0,11.9657,11.9827,11.9657,11.9742,84500.0
2014-02-27 14:50:00,14.04,14.05,14.04,14.05,48500.0,11.9742,11.9827,11.9742,11.9827,48500.0
2014-02-27 15:00:00,14.05,14.05,14.03,14.05,86000.0,11.9827,11.9827,11.9657,11.9827,86000.0
2014-02-27 15:10:00,14.05,14.06,14.04,14.06,110500.0,11.9827,11.9913,11.9742,11.9913,110500.0
2014-02-27 15:20:00,14.06,14.07,14.05,14.06,131500.0,11.9913,11.9998,11.9827,11.9913,131500.0
2014-02-27 15:30:00,14.06,14.08,14.06,14.07,148000.0,11.9913,12.0083,11.9913,11.9998,148000.0
2014-02-27 15:40:00,14.07,14.07,14.04,14.05,193000.0,11.9998,11.9998,11.9742,11.9827,193000.0
2014-02-27 15:50:00,14.05,14.07,14.04,14.06,301000.0,11.9827,11.9998,11.9742,11.9913,301000.0
2014-02-28 09:30:00,14.04,14.07,14.01,14.07,138500.0,11.9742,11.9998,11.9486,11.9998,138500.0
2014-02-28 09:40:00,14.07,14.12,14.05,14.07,86000.0,11.9998,12.0424,11.9827,11.9998,86000.0
2014-02-28 09:50:00,14.07,14.1,14.03,14.07,119500.0,11.9998,12.0254,11.9657,11.9998,119500.0
2014-02-28 10:00:00,14.06,14.16,14.06,14.11,167000.0,11.9913,12.0765,11.9913,12.0339,167000.0
2014-02-28 10:10:00,14.11,14.15,14.1,14.15,129500.0,12.0339,12.068,12.0254,12.068,129500.0
2014-02-28 10:20:00,14.15,14.2,14.14,14.19,212500.0,12.068,12.1107,12.0595,12.1021,212500.0
2014-02-28 10:30:00,14.2,14.25,14.2,14.22,148500.0,12.1107,12.1533,12.1107,12.1277,148500.0
2014-02-28 10:40:00,14.21,14.22,14.18,14.2,152000.0,12.1192,12.1277,12.0936,12.1107,152000.0
2014-02-28 10:50:00,14.2,14.25,14.2,14.23,170500.0,12.1107,12.1533,12.1107,12.1362,170500.0
2014-02-28 11:00:00,14.23,14.26,14.21,14.24,89000.0,12.1362,12.1618,12.1192,12.1448,89000.0
2014-02-28 11:10:00,14.24,14.25,14.22,14.22,136000.0,12.1448,12.1533,12.1277,12.1277,136000.0
2014-02-28 11:20:00,14.21,14.23,14.21,14.23,46500.0,12.1192,12.1362,12.1192,12.1362,46500.0
2014-02-28 11:30:00,14.23,14.24,14.22,14.22,100500.0,12.1362,12.1448,12.1277,12.1277,100500.0
2014-02-28 11:40:00,14.22,14.23,14.19,14.19,60500.0,12.1277,12.1362,12.1021,12.1021,60500.0
2014-02-28 11:50:00,14.2,14.21,14.16,14.17,96500.0,12.1107,12.1192,12.0765,12.0851,96500.0
2014-02-28 12:00:00,14.17,14.17,14.15,14.15,37500.0,12.0851,12.0851,12.068,12.068,37500.0
2014-02-28 12:10:00,14.15,14.16,14.14,14.15,46500.0,12.068,12.0765,12.0595,12.068,46500.0
2014-02-28 12:20:00,14.15,14.16,14.15,14.15,44000.0,12.068,12.0765,12.068,12.068,44000.0
2014-02-28 12:30:00,14.15,14.16,14.14,14.15,63500.0,12.068,12.0765,12.0595,12.068,63500.0
2014-02-28 12:40:00,14.14,14.14,14.13,14.13,47000.0,12.0595,12.0595,12.051,12.051,47000.0
2014-02-28 12:50:00,14.13,14.14,14.12,14.13,31500.0,12.051,12.0595,12.0424,12.051,31500.0
2014-02-28 13:00:00,14.13,14.13,14.12,14.12,24000.0,12.051,12.051,12.0424,12.0424,24000.0
2014-02-28 13:10:00,14.13,14.13,14.12,14.13,26500.0,12.051,12.051,12.0424,12.051,26500.0
2014-02-28 13:20:00,14.13,14.14,14.12,14.14,42500.0,12.051,12.0595,12.0424,12.0595,42500.0
2014-02-28 13:30:00,14.14,14.17,14.14,14.16,54500.0,12.0595,12.0851,12.0595,12.0765,54500.0
2014-02-28 13:40:00,14.16,14.18,14.15,14.16,70000.0,12.0765,12.0936,12.068,12.0765,70000.0
2014-02-28 13:50:00,14.17,14.18,14.16,14.17,41000.0,12.0851,12.0936,12.0765,12.0851,41000.0
2014-02-28 14:00:00,14.18,14.18,14.15,14.16,62000.0,12.0936,12.0936,12.068,12.0765,62000.0
2014-02-28 14:10:00,14.16,14.17,14.15,14.15,59000.0,12.0765,12.0851,12.068,12.068,59000.0
2014-02-28 14:20:00,14.15,14.16,14.15,14.16,54500.0,12.068,12.0765,12.068,12.0765,54500.0
2014-02-28 14:30:00,14.16,14.17,14.14,14.14,83000.0,12.0765,12.0851,12.0595,12.0595,83000.0
2014-02-28 14:40:00,14.14,14.15,14.1,14.11,60500.0,12.0595,12.068,12.0254,12.0339,60500.0
2014-02-28 14:50:00,14.1,14.11,14.09,14.09,64000.0,12.0254,12.0339,12.0168,12.0168,64000.0
2014-02-28 15:00:00,14.1,14.1,14.04,14.04,97500.0,12.0254,12.0254,11.9742,11.9742,97500.0
2014-02-28 15:10:00,14.04,14.08,14.02,14.08,144500.0,11.9742,12.0083,11.9571,12.0083,144500.0
2014-02-28 15:20:00,14.07,14.1,14.07,14.09,124000.0,11.9998,12.0254,11.9998,12.0168,124000.0
2014-02-28 15:30:00,14.09,14.11,14.09,14.1,116500.0,12.0168,12.0339,12.0168,12.0254,116500.0
2014-02-28 15:40:00,14.1,14.13,14.09,14.1,119500.0,12.0254,12.051,12.0168,12.0254,119500.0
2014-02-28 15:50:00,14.09,14.13,14.09,14.12,220500.0,12.0168,12.051,12.0168,12.0424,220500.0
2014-03-03 09:30:00,13.99,14.01,13.8,13.95,482500.0,11.9316,11.9486,11.7695,11.8974,482500.0
2014-03-03 09:40:00,13.96,14.02,13.92,13.95,150500.0,11.906,11.9571,11.8719,11.8974,150500.0
2014-03-03 09:50:00,13.95,13.98,13.86,13.88,94500.0,11.8974,11.923,11.8207,11.8377,94500.0
2014-03-03 10:00:00,13.89,13.92,13.87,13.88,114000.0,11.8463,11.8719,11.8292,11.8377,114000.0
2014-03-03 10:10:00,13.89,13.89,13.81,13.85,116500.0,11.8463,11.8463,11.778,11.8122,116500.0
2014-03-03 10:20:00,13.85,13.96,13.84,13.96,121500.0,11.8122,11.906,11.8036,11.906,121500.0
2014-03-03 10:30:00,13.96,13.98,13.95,13.97,127000.0,11.906,11.923,11.8974,11.9145,127000.0
2014-03-03 10:40:00,13.97,13.99,13.96,13.98,54500.0,11.9145,11.9316,11.906,11.923,54500.0
2014-03-03 10:50:00,13.98,14.01,13.98,13.99,83500.0,11.923,11.9486,11.923,11.9316,83500.0
2014-03-03 11:00:00,14.0,14.0,13.92,13.95,41500.0,11.9401,11.9401,11.8719,11.8974,41500.0
2014-03-03 11:10:00,13.94,13.95,13.92,13.92,40000.0,11.8889,11.8974,11.8719,11.8719,40000.0
2014-03-03 11:20:00,13.93,13.97,13.93,13.96,56000.0,11.8804,11.9145,11.8804,11.906,56000.0
2014-03-03 11:30:00,13.96,13.99,13.95,13.96,79000.0,11.906,11.9316,11.8974,11.906,79000.0
2014-03-03 11:40:00,13.97,13.98,13.95,13.96,28500.0,11.9145,11.923,11.8974,11.906,28500.0
2014-03-03 11:50:00,13.96,13.96,13.95,13.95,65000.0,11.906,11.906,11.8974,11.8974,65000.0
2014-03-03 12:00:00,13.95,13.96,13.93,13.93,94500.0,11.8974,11.906,11.8804,11.8804,94500.0
2014-03-03 12:10:00,13.93,13.98,13.92,13.98,108000.0,11.8804,11.923,11.8719,11.923,108000.0
2014-03-03 12:20:00,13.98,13.99,13.97,13.99,27000.0,11.923,11.9316,11.9145,11.9316,27000.0
2014-03-03 12:30:00,13.99,14.0,13.98,13.99,47500.0,11.9316,11.9401,11.923,11.9316,47500.0
2014-03-03 12:40:00,13.98,13.99,13.95,13.96,45000.0,11.923,11.9316,11.8974,11.906,45000.0
2014-03-03 12:50:00,13.97,13.98,13.95,13.98,59500.0,11.9145,11.923,11.8974,11.923,59500.0
2014-03-03 13:00:00,13.98,14.0,13.97,13.98,37500.0,11.923,11.9401,11.9145,11.923,37500.0
2014-03-03 13:10:00,13.98,14.0,13.96,13.99,62500.0,11.923,11.9401,11.906,11.9316,62500.0
2014-03-03 13:20:00,14.0,14.02,13.99,13.99,81000.0,11.9401,11.9571,11.9316,11.9316,81000.0
2014-03-03 13:30:00,13.99,14.0,13.98,14.0,69000.0,11.9316,11.9401,11.923,11.9401,69000.0
2014-03-03 13:40:00,14.0,14.0,13.97,13.97,54000.0,11.9401,11.9401,11.9145,11.9145,54000.0
2014-03-03 13:50:00,13.97,14.02,13.97,14.0,54000.0,11.9145,11.9571,11.9145,11.9401,54000.0
2014-03-03 14:00:00,14.01,14.02,13.99,14.02,56500.0,11.9486,11.9571,11.9316,11.9571,56500.0
2014-03-03 14:10:00,14.01,14.02,14.0,14.0,60500.0,11.9486,11.9571,11.9401,11.9401,60500.0
2014-03-03 14:20:00,14.0,14.02,13.99,14.0,75500.0,11.9401,11.9571,11.9316,11.9401,75500.0
2014-03-03 14:30:00,13.99,14.01,13.98,14.0,49000.0,11.9316,11.9486,11.923,11.9401,49000.0
2014-03-03 14:40:00,14.0,14.06,13.99,14.06,101500.0,11.9401,11.9913,11.9316,11.9913,101500.0
2014-03-03 14:50:00,14.06,14.06,14.02,14.02,118500.0,11.9913,11.9913,11.9571,11.9571,118500.0
2014-03-03 15:00:00,14.02,14.03,14.0,14.02,190500.0,11.9571,11.9657,11.9401,11.9571,190500.0
2014-03-03 15:10:00,14.02,14.02,13.99,14.0,125500.0,11.9571,11.9571,11.9316,11.9401,125500.0
2014-03-03 15:20:00,14.0,14.02,13.98,14.01,176000.0,11.9401,11.9571,11.923,11.9486,176000.0
2014-03-03 15:30:00,14.01,14.03,13.99,14.02,214500.0,11.9486,11.9657,11.9316,11.9571,214500.0
2014-03-03 15:40:00,14.02,14.03,14.0,14.01,225500.0,11.9571,11.9657,11.9401,11.9486,225500.0
2014-03-03 15:50:00,14.01,14.03,14.01,14.03,401000.0,11.9486,11.9657,11.9486,11.9657,401000.0
2014-03-04 09:30:00,14.19,14.4,14.19,14.3,342500.0,12.1021,12.2812,12.1021,12.1959,342500.0
2014-03-04 09:40:00,14.31,14.31,14.23,14.27,182000.0,12.2045,12.2045,12.1362,12.1704,182000.0
2014-03-04 09:50:00,14.27,14.3,14.25,14.27,240000.0,12.1704,12.1959,12.1533,12.1704,240000.0
2014-03-04 10:00:00,14.28,14.29,14.22,14.27,104500.0,12.1789,12.1874,12.1277,12.1704,104500.0
2014-03-04 10:10:00,14.27,14.31,14.26,14.27,121000.0,12.1704,12.2045,12.1618,12.1704,121000.0
2014-03-04 10:20:00,14.28,14.3,14.26,14.3,76500.0,12.1789,12.1959,12.1618,12.1959,76500.0
2014-03-04 10:30:00,14.3,14.32,14.28,14.31,50500.0,12.1959,12.213,12.1789,12.2045,50500.0
2014-03-04 10:40:00,14.3,14.33,14.29,14.3,60500.0,12.1959,12.2215,12.1874,12.1959,60500.0
2014-03-04 10:50:00,14.3,14.33,14.3,14.33,133500.0,12.1959,12.2215,12.1959,12.2215,133500.0
2014-03-04 11:00:00,14.33,14.37,14.32,14.34,157000.0,12.2215,12.2557,12.213,12.2301,157000.0
2014-03-04 11:10:00,14.34,14.37,14.34,14.36,112000.0,12.2301,12.2557,12.2301,12.2471,112000.0
2014-03-04 11:20:00,14.37,14.39,14.36,14.39,144500.0,12.2557,12.2727,12.2471,12.2727,144500.0
2014-03-04 11:30:00,14.39,14.39,14.36,14.37,296000.0,12.2727,12.2727,12.2471,12.2557,296000.0
2014-03-04 11:40:00,14.37,14.4,14.36,14.4,71500.0,12.2557,12.2812,12.2471,12.2812,71500.0
2014-03-04 11:50:00,14.39,14.42,14.39,14.41,100500.0,12.2727,12.2983,12.2727,12.2898,100500.0
2014-03-04 12:00:00,14.41,14.43,14.4,14.4,73500.0,12.2898,12.3068,12.2812,12.2812,73500.0
2014-03-04 12:10:00,14.4,14.43,14.4,14.43,63000.0,12.2812,12.3068,12.2812,12.3068,63000.0
2014-03-04 12:20:00,14.43,14.44,14.41,14.42,80000.0,12.3068,12.3154,12.2898,12.2983,80000.0
2014-03-04 12:30:00,14.42,14.43,14.41,14.43,57000.0,12.2983,12.3068,12.2898,12.3068,57000.0
2014-03-04 12:40:00,14.43,14.43,14.41,14.42,49500.0,12.3068,12.3068,12.2898,12.2983,49500.0
2014-03-04 12:50:00,14.42,14.42,14.4,14.42,56500.0,12.2983,12.2983,12.2812,12.2983,56500.0
2014-03-04 13:00:00,14.42,14.43,14.39,14.41,64500.0,12.2983,12.3068,12.2727,12.2898,64500.0
2014-03-04 13:10:00,14.41,14.41,14.39,14.4,60500.0,12.2898,12.2898,12.2727,12.2812,60500.0
2014-03-04 13:20:00,14.4,14.41,14.39,14.41,58500.0,12.2812,12.2898,12.2727,12.2898,58500.0
2014-03-04 13:30:00,14.4,14.4,14.38,14.38,41000.0,12.2812,12.2812,12.2642,12.2642,41000.0
2014-03-04 13:40:00,14.38,14.39,14.36,14.37,76000.0,12.2642,12.2727,12.2471,12.2557,76000.0
2014-03-04 13:50:00,14.36,14.36,14.34,14.35,75500.0,12.2471,12.2471,12.2301,12.2386,75500.0
2014-03-04 14:00:00,14.35,14.36,14.33,14.36,94000.0,12.2386,12.2471,12.2215,12.2471,94000.0
2014-03-04 14:10:00,14.36,14.37,14.35,14.37,46000.0,12.2471,12.2557,12.2386,12.2557,46000.0
2014-03-04 14:20:00,14.37,14.38,14.36,14.37,64500.0,12.2557,12.2642,12.2471,12.2557,64500.0
2014-03-04 14:30:00,14.37,14.39,14.36,14.37,85000.0,12.2557,12.2727,12.2471,12.2557,85000.0
2014-03-04 14:40:00,14.36,14.37,14.35,14.35,69000.0,12.2471,12.2557,12.2386,12.2386,69000.0
2014-03-04 14:50:00,14.35,14.37,14.35,14.37,89000.0,12.2386,12.2557,12.2386,12.2557,89000.0
2014-03-04 15:00:00,14.37,14.38,14.36,14.37,83500.0,12.2557,12.2642,12.2471,12.2557,83500.0
2014-03-04 15:10:00,14.37,14.42,14.36,14.42,144500.0,12.2557,12.2983,12.2471,12.2983,144500.0
2014-03-04 15:20:00,14.42,14.42,14.39,14.41,127000.0,12.2983,12.2983,12.2727,12.2898,127000.0
2014-03-04 15:30:00,14.4,14.41,14.38,14.38,155500.0,12.2812,12.2898,12.2642,12.2642,155500.0
2014-03-04 15:40:00,14.38,14.39,14.36,14.36,139000.0,12.2642,12.2727,12.2471,12.2471,139000.0
2014-03-04 15:50:00,14.36,14.37,14.34,14.35,296000.0,12.2471,12.2557,12.2301,12.2386,296000.0
2014-03-05 09:30:00,14.29,14.5,14.29,14.5,204500.0,12.1874,12.3665,12.1874,12.3665,204500.0
2014-03-05 09:40:00,14.5,14.5,14.41,14.41,122500.0,12.3665,12.3665,12.2898,12.2898,122500.0
2014-03-05 09:50:00,14.42,14.44,14.37,14.38,164500.0,12.2983,12.3154,12.2557,12.2642,164500.0
2014-03-05 10:00:00,14.39,14.43,14.37,14.42,184500.0,12.2727,12.3068,12.2557,12.2983,184500.0
2014-03-05 10:10:00,14.42,14.45,14.41,14.44,174000.0,12.2983,12.3239,12.2898,12.3154,174000.0
2014-03-05 10:20:00,14.44,14.47,14.41,14.46,365500.0,12.3154,12.3409,12.2898,12.3324,365500.0
2014-03-05 10:30:00,14.45,14.45,14.39,14.39,33000.0,12.3239,12.3239,12.2727,12.2727,33000.0
2014-03-05 10:40:00,14.39,14.39,14.35,14.35,39000.0,12.2727,12.2727,12.2386,12.2386,39000.0
2014-03-05 10:50:00,14.34,14.36,14.32,14.35,98000.0,12.2301,12.2471,12.213,12.2386,98000.0
2014-03-05 11:00:00,14.35,14.39,14.34,14.37,145000.0,12.2386,12.2727,12.2301,12.2557,145000.0
2014-03-05 11:10:00,14.37,14.38,14.34,14.36,180000.0,12.2557,12.2642,12.2301,12.2471,180000.0
2014-03-05 11:20:00,14.36,14.41,14.36,14.38,217000.0,12.2471,12.2898,12.2471,12.2642,217000.0
2014-03-05 11:30:00,14.38,14.41,14.36,14.41,82500.0,12.2642,12.2898,12.2471,12.2898,82500.0
2014-03-05 11:40:00,14.41,14.42,14.39,14.4,70500.0,12.2898,12.2983,12.2727,12.2812,70500.0
2014-03-05 11:50:00,14.4,14.41,14.38,14.39,115000.0,12.2812,12.2898,12.2642,12.2727,115000.0
2014-03-05 12:00:00,14.38,14.4,14.36,14.37,27500.0,12.2642,12.2812,12.2471,12.2557,27500.0
2014-03-05 12:10:00,14.36,14.36,14.33,14.34,19500.0,12.2471,12.2471,12.2215,12.2301,19500.0
2014-03-05 12:20:00,14.35,14.35,14.34,14.35,18500.0,12.2386,12.2386,12.2301,12.2386,18500.0
2014-03-05 12:30:00,14.35,14.37,14.34,14.37,60500.0,12.2386,12.2557,12.2301,12.2557,60500.0
2014-03-05 12:40:00,14.37,14.38,14.36,14.37,65500.0,12.2557,12.2642,12.2471,12.2557,65500.0
2014-03-05 12:50:00,14.36,14.37,14.34,14.34,121000.0,12.2471,12.2557,12.2301,12.2301,121000.0
2014-03-05 13:00:00,14.35,14.37,14.34,14.37,69500.0,12.2386,12.2557,12.2301,12.2557,69500.0
2014-03-05 13:10:00,14.36,14.39,14.36,14.38,60000.0,12.2471,12.2727,12.2471,12.2642,60000.0
2014-03-05 13:20:00,14.39,14.39,14.36,14.36,20500.0,12.2727,12.2727,12.2471,12.2471,20500.0
2014-03-05 13:30:00,14.37,14.37,14.35,14.35,31500.0,12.2557,12.2557,12.2386,12.2386,31500.0
2014-03-05 13:40:00,14.36,14.36,14.33,14.33,18500.0,12.2471,12.2471,12.2215,12.2215,18500.0
2014-03-05 13:50:00,14.33,14.34,14.32,14.33,16500.0,12.2215,12.2301,12.213,12.2215,16500.0
2014-03-05 14:00:00,14.33,14.34,14.32,14.33,29500.0,12.2215,12.2301,12.213,12.2215,29500.0
2014-03-05 14:10:00,14.33,14.34,14.31,14.31,24500.0,12.2215,12.2301,12.2045,12.2045,24500.0
2014-03-05 14:20:00,14.32,14.34,14.31,14.32,29000.0,12.213,12.2301,12.2045,12.213,29000.0
2014-03-05 14:30:00,14.32,14.35,14.32,14.35,69500.0,12.213,12.2386,12.213,12.2386,69500.0
2014-03-05 14:40:00,14.35,14.36,14.35,14.36,14500.0,12.2386,12.2471,12.2386,12.2471,14500.0
2014-03-05 14:50:00,14.36,14.36,14.34,14.35,38500.0,12.2471,12.2471,12.2301,12.2386,38500.0
2014-03-05 15:00:00,14.34,14.36,14.33,14.33,70000.0,12.2301,12.2471,12.2215,12.2215,70000.0
2014-03-05 15:10:00,14.33,14.33,14.31,14.32,31500.0,12.2215,12.2215,12.2045,12.213,31500.0
2014-03-05 15:20:00,14.32,14.34,14.32,14.33,44500.0,12.213,12.2301,12.213,12.2215,44500.0
2014-03-05 15:30:00,14.33,14.34,14.32,14.33,79000.0,12.2215,12.2301,12.213,12.2215,79000.0
2014-03-05 15:40:00,14.33,14.34,14.33,14.34,82500.0,12.2215,12.2301,12.2215,12.2301,82500.0
2014-03-05 15:50:00,14.34,14.36,14.33,14.35,169500.0,12.2301,12.2471,12.2215,12.2386,169500.0
2014-03-06 09:30:00,14.42,14.48,14.35,14.36,196000.0,12.2983,12.3495,12.2386,12.2471,196000.0
2014-03-06 09:40:00,14.36,14.39,14.35,14.36,212000.0,12.2471,12.2727,12.2386,12.2471,212000.0
2014-03-06 09:50:00,14.36,14.37,14.34,14.35,74500.0,12.2471,12.2557,12.2301,12.2386,74500.0
2014-03-06 10:00:00,14.36,14.36,14.32,14.32,56000.0,12.2471,12.2471,12.213,12.213,56000.0
2014-03-06 10:10:00,14.32,14.32,14.25,14.26,69000.0,12.213,12.213,12.1533,12.1618,69000.0
2014-03-06 10:20:00,14.27,14.31,14.26,14.3,42000.0,12.1704,12.2045,12.1618,12.1959,42000.0
2014-03-06 10:30:00,14.3,14.34,14.3,14.34,74000.0,12.1959,12.2301,12.1959,12.2301,74000.0
2014-03-06 10:40:00,14.34,14.35,14.33,14.35,28000.0,12.2301,12.2386,12.2215,12.2386,28000.0
2014-03-06 10:50:00,14.35,14.37,14.35,14.37,32000.0,12.2386,12.2557,12.2386,12.2557,32000.0
2014-03-06 11:00:00,14.37,14.39,14.36,14.39,72500.0,12.2557,12.2727,12.2471,12.2727,72500.0
2014-03-06 11:10:00,14.39,14.39,14.37,14.37,55500.0,12.2727,12.2727,12.2557,12.2557,55500.0
2014-03-06 11:20:00,14.37,14.38,14.35,14.35,19000.0,12.2557,12.2642,12.2386,12.2386,19000.0
2014-03-06 11:30:00,14.36,14.39,14.35,14.38,40000.0,12.2471,12.2727,12.2386,12.2642,40000.0
2014-03-06 11:40:00,14.38,14.41,14.38,14.4,31500.0,12.2642,12.2898,12.2642,12.2812,31500.0
2014-03-06 11:50:00,14.4,14.43,14.4,14.43,58500.0,12.2812,12.3068,12.2812,12.3068,58500.0
2014-03-06 12:00:00,14.43,14.44,14.43,14.43,44500.0,12.3068,12.3154,12.3068,12.3068,44500.0
2014-03-06 12:10:00,14.43,14.45,14.43,14.45,40000.0,12.3068,12.3239,12.3068,12.3239,40000.0
2014-03-06 12:20:00,14.44,14.46,14.44,14.45,65500.0,12.3154,12.3324,12.3154,12.3239,65500.0
2014-03-06 12:30:00,14.45,14.47,14.45,14.46,65500.0,12.3239,12.3409,12.3239,12.3324,65500.0
2014-03-06 12:40:00,14.46,14.49,14.46,14.49,110000.0,12.3324,12.358,12.3324,12.358,110000.0
2014-03-06 12:50:00,14.49,14.52,14.49,14.51,77500.0,12.358,12.3836,12.358,12.3751,77500.0
2014-03-06 13:00:00,14.51,14.54,14.51,14.53,56500.0,12.3751,12.4006,12.3751,12.3921,56500.0
2014-03-06 13:10:00,14.53,14.54,14.51,14.52,59000.0,12.3921,12.4006,12.3751,12.3836,59000.0
2014-03-06 13:20:00,14.52,14.53,14.5,14.52,40000.0,12.3836,12.3921,12.3665,12.3836,40000.0
2014-03-06 13:30:00,14.52,14.54,14.52,14.53,85500.0,12.3836,12.4006,12.3836,12.3921,85500.0
2014-03-06 13:40:00,14.54,14.54,14.52,14.53,74000.0,12.4006,12.4006,12.3836,12.3921,74000.0
2014-03-06 13:50:00,14.52,14.53,14.51,14.52,47500.0,12.3836,12.3921,12.3751,12.3836,47500.0
2014-03-06 14:00:00,14.52,14.53,14.5,14.52,94500.0,12.3836,12.3921,12.3665,12.3836,94500.0
2014-03-06 14:10:00,14.52,14.52,14.5,14.5,64500.0,12.3836,12.3836,12.3665,12.3665,64500.0
2014-03-06 14:20:00,14.51,14.52,14.5,14.51,50500.0,12.3751,12.3836,12.3665,12.3751,50500.0
2014-03-06 14:30:00,14.51,14.51,14.49,14.49,39500.0,12.3751,12.3751,12.358,12.358,39500.0
2014-03-06 14:40:00,14.5,14.51,14.49,14.49,41500.0,12.3665,12.3751,12.358,12.358,41500.0
2014-03-06 14:50:00,14.49,14.5,14.48,14.48,34000.0,12.358,12.3665,12.3495,12.3495,34000.0
2014-03-06 15:00:00,14.49,14.49,14.47,14.47,42000.0,12.358,12.358,12.3409,12.3409,42000.0
2014-03-06 15:10:00,14.47,14.49,14.47,14.48,43000.0,12.3409,12.358,12.3409,12.3495,43000.0
2014-03-06 15:20:00,14.48,14.48,14.47,14.48,41500.0,12.3495,12.3495,12.3409,12.3495,41500.0
2014-03-06 15:30:00,14.48,14.49,14.47,14.48,72000.0,12.3495,12.358,12.3409,12.3495,72000.0
2014-03-06 15:40:00,14.48,14.49,14.45,14.45,81500.0,12.3495,12.358,12.3239,12.3239,81500.0
2014-03-06 15:50:00,14.45,14.46,14.44,14.46,218500.0,12.3239,12.3324,12.3154,12.3324,218500.0
2014-03-07 09:30:00,14.52,14.59,14.43,14.48,155000.0,12.3836,12.4433,12.3068,12.3495,155000.0
2014-03-07 09:40:00,14.49,14.53,14.48,14.49,58500.0,12.358,12.3921,12.3495,12.358,58500.0
2014-03-07 09:50:00,14.49,14.55,14.45,14.54,77000.0,12.358,12.4092,12.3239,12.4006,77000.0
2014-03-07 10:00:00,14.56,14.59,14.51,14.56,66000.0,12.4177,12.4433,12.3751,12.4177,66000.0
2014-03-07 10:10:00,14.57,14.6,14.56,14.57,38000.0,12.4262,12.4518,12.4177,12.4262,38000.0
2014-03-07 10:20:00,14.58,14.59,14.53,14.54,185000.0,12.4348,12.4433,12.3921,12.4006,185000.0
2014-03-07 10:30:00,14.54,14.56,14.53,14.53,44000.0,12.4006,12.4177,12.3921,12.3921,44000.0
2014-03-07 10:40:00,14.53,14.55,14.5,14.52,39000.0,12.3921,12.4092,12.3665,12.3836,39000.0
2014-03-07 10:50:00,14.52,14.52,14.49,14.49,53500.0,12.3836,12.3836,12.358,12.358,53500.0
2014-03-07 11:00:00,14.49,14.49,14.43,14.45,59000.0,12.358,12.358,12.3068,12.3239,59000.0
2014-03-07 11:10:00,14.45,14.45,14.41,14.44,49500.0,12.3239,12.3239,12.2898,12.3154,49500.0
2014-03-07 11:20:00,14.43,14.48,14.4,14.47,502000.0,12.3068,12.3495,12.2812,12.3409,502000.0
2014-03-07 11:30:00,14.47,14.51,14.47,14.51,21500.0,12.3409,12.3751,12.3409,12.3751,21500.0
2014-03-07 11:40:00,14.52,14.53,14.51,14.52,18000.0,12.3836,12.3921,12.3751,12.3836,18000.0
2014-03-07 11:50:00,14.53,14.53,14.51,14.53,17000.0,12.3921,12.3921,12.3751,12.3921,17000.0
2014-03-07 12:00:00,14.53,14.53,14.5,14.5,198000.0,12.3921,12.3921,12.3665,12.3665,198000.0
2014-03-07 12:10:00,14.51,14.52,14.5,14.52,12500.0,12.3751,12.3836,12.3665,12.3836,12500.0
2014-03-07 12:20:00,14.52,14.56,14.52,14.56,27000.0,12.3836,12.4177,12.3836,12.4177,27000.0
2014-03-07 12:30:00,14.55,14.56,14.54,14.54,27000.0,12.4092,12.4177,12.4006,12.4006,27000.0
2014-03-07 12:40:00,14.53,14.55,14.53,14.54,21000.0,12.3921,12.4092,12.3921,12.4006,21000.0
2014-03-07 12:50:00,14.54,14.54,14.52,14.52,15000.0,12.4006,12.4006,12.3836,12.3836,15000.0
2014-03-07 13:00:00,14.52,14.53,14.5,14.53,20500.0,12.3836,12.3921,12.3665,12.3921,20500.0
2014-03-07 13:10:00,14.53,14.53,14.51,14.52,29000.0,12.3921,12.3921,12.3751,12.3836,29000.0
2014-03-07 13:20:00,14.52,14.53,14.52,14.52,12000.0,12.3836,12.3921,12.3836,12.3836,12000.0
2014-03-07 13:30:00,14.52,14.53,14.51,14.51,28000.0,12.3836,12.3921,12.3751,12.3751,28000.0
2014-03-07 13:40:00,14.51,14.53,14.51,14.53,15000.0,12.3751,12.3921,12.3751,12.3921,15000.0
2014-03-07 13:50:00,14.53,14.55,14.52,14.52,22500.0,12.3921,12.4092,12.3836,12.3836,22500.0
2014-03-07 14:00:00,14.53,14.54,14.52,14.53,46000.0,12.3921,12.4006,12.3836,12.3921,46000.0
2014-03-07 14:10:00,14.52,14.54,14.52,14.52,49000.0,12.3836,12.4006,12.3836,12.3836,49000.0
2014-03-07 14:20:00,14.52,14.53,14.51,14.53,45000.0,12.3836,12.3921,12.3751,12.3921,45000.0
2014-03-07 14:30:00,14.53,14.53,14.52,14.52,23000.0,12.3921,12.3921,12.3836,12.3836,23000.0
2014-03-07 14:40:00,14.52,14.55,14.52,14.54,41000.0,12.3836,12.4092,12.3836,12.4006,41000.0
2014-03-07 14:50:00,14.55,14.56,14.54,14.55,67500.0,12.4092,12.4177,12.4006,12.4092,67500.0
2014-03-07 15:00:00,14.55,14.56,14.54,14.54,74000.0,12.4092,12.4177,12.4006,12.4006,74000.0
2014-03-07 15:10:00,14.55,14.56,14.54,14.55,44000.0,12.4092,12.4177,12.4006,12.4092,44000.0
2014-03-07 15:20:00,14.55,14.55,14.52,14.52,52000.0,12.4092,12.4092,12.3836,12.3836,52000.0
2014-03-07 15:30:00,14.52,14.53,14.51,14.52,81500.0,12.3836,12.3921,12.3751,12.3836,81500.0
2014-03-07 15:40:00,14.51,14.53,14.51,14.53,82000.0,12.3751,12.3921,12.3751,12.3921,82000.0
2014-03-07 15:50:00,14.53,14.56,14.52,14.55,547000.0,12.3921,12.4177,12.3836,12.4092,547000.0
2014-03-10 09:30:00,14.54,14.57,14.43,14.49,80500.0,12.4006,12.4262,12.3068,12.358,80500.0
2014-03-10 09:40:00,14.5,14.52,14.48,14.52,42000.0,12.3665,12.3836,12.3495,12.3836,42000.0
2014-03-10 09:50:00,14.51,14.51,14.47,14.5,152000.0,12.3751,12.3751,12.3409,12.3665,152000.0
2014-03-10 10:00:00,14.51,14.51,14.44,14.47,92500.0,12.3751,12.3751,12.3154,12.3409,92500.0
2014-03-10 10:10:00,14.47,14.48,14.45,14.47,47500.0,12.3409,12.3495,12.3239,12.3409,47500.0
2014-03-10 10:20:00,14.47,14.48,14.44,14.45,58000.0,12.3409,12.3495,12.3154,12.3239,58000.0
2014-03-10 10:30:00,14.45,14.47,14.42,14.46,96000.0,12.3239,12.3409,12.2983,12.3324,96000.0
2014-03-10 10:40:00,14.45,14.47,14.44,14.46,141000.0,12.3239,12.3409,12.3154,12.3324,141000.0
2014-03-10 10:50:00,14.46,14.5,14.46,14.5,143000.0,12.3324,12.3665,12.3324,12.3665,143000.0
2014-03-10 11:00:00,14.5,14.52,14.48,14.52,42500.0,12.3665,12.3836,12.3495,12.3836,42500.0
2014-03-10 11:10:00,14.51,14.54,14.51,14.52,35000.0,12.3751,12.4006,12.3751,12.3836,35000.0
2014-03-10 11:20:00,14.53,14.56,14.52,14.55,58000.0,12.3921,12.4177,12.3836,12.4092,58000.0
2014-03-10 11:30:00,14.54,14.55,14.53,14.54,30000.0,12.4006,12.4092,12.3921,12.4006,30000.0
2014-03-10 11:40:00,14.53,14.54,14.52,14.52,27000.0,12.3921,12.4006,12.3836,12.3836,27000.0
2014-03-10 11:50:00,14.52,14.52,14.48,14.5,30500.0,12.3836,12.3836,12.3495,12.3665,30500.0
2014-03-10 12:00:00,14.5,14.51,14.47,14.5,46500.0,12.3665,12.3751,12.3409,12.3665,46500.0
2014-03-10 12:10:00,14.49,14.51,14.48,14.5,55000.0,12.358,12.3751,12.3495,12.3665,55000.0
2014-03-10 12:20:00,14.5,14.51,14.49,14.49,38000.0,12.3665,12.3751,12.358,12.358,38000.0
2014-03-10 12:30:00,14.5,14.5,14.49,14.5,23500.0,12.3665,12.3665,12.358,12.3665,23500.0
2014-03-10 12:40:00,14.5,14.5,14.46,14.49,96500.0,12.3665,12.3665,12.3324,12.358,96500.0
2014-03-10 12:50:00,14.5,14.52,14.49,14.51,60500.0,12.3665,12.3836,12.358,12.3751,60500.0
2014-03-10 13:00:00,14.52,14.52,14.5,14.51,47500.0,12.3836,12.3836,12.3665,12.3751,47500.0
2014-03-10 13:10:00,14.51,14.53,14.5,14.51,30000.0,12.3751,12.3921,12.3665,12.3751,30000.0
2014-03-10 13:20:00,14.5,14.52,14.49,14.52,46000.0,12.3665,12.3836,12.358,12.3836,46000.0
2014-03-10 13:30:00,14.51,14.52,14.48,14.49,30000.0,12.3751,12.3836,12.3495,12.358,30000.0
2014-03-10 13:40:00,14.49,14.49,14.47,14.47,40000.0,12.358,12.358,12.3409,12.3409,40000.0
2014-03-10 13:50:00,14.47,14.48,14.46,14.47,41000.0,12.3409,12.3495,12.3324,12.3409,41000.0
2014-03-10 14:00:00,14.47,14.49,14.46,14.49,93500.0,12.3409,12.358,12.3324,12.358,93500.0
2014-03-10 14:10:00,14.49,14.5,14.48,14.49,30500.0,12.358,12.3665,12.3495,12.358,30500.0
2014-03-10 14:20:00,14.49,14.49,14.48,14.48,176000.0,12.358,12.358,12.3495,12.3495,176000.0
2014-03-10 14:30:00,14.49,14.49,14.46,14.46,250000.0,12.358,12.358,12.3324,12.3324,250000.0
2014-03-10 14:40:00,14.46,14.46,14.44,14.45,79500.0,12.3324,12.3324,12.3154,12.3239,79500.0
2014-03-10 14:50:00,14.45,14.46,14.45,14.45,43000.0,12.3239,12.3324,12.3239,12.3239,43000.0
2014-03-10 15:00:00,14.45,14.46,14.44,14.45,42500.0,12.3239,12.3324,12.3154,12.3239,42500.0
2014-03-10 15:10:00,14.45,14.45,14.44,14.44,51500.0,12.3239,12.3239,12.3154,12.3154,51500.0
2014-03-10 15:20:00,14.44,14.46,14.44,14.46,60000.0,12.3154,12.3324,12.3154,12.3324,60000.0
2014-03-10 15:30:00,14.46,14.48,14.46,14.48,115500.0,12.3324,12.3495,12.3324,12.3495,115500.0
2014-03-10 15:40:00,14.48,14.49,14.45,14.48,374000.0,12.3495,12.358,12.3239,12.3495,374000.0
2014-03-10 15:50:00,14.48,14.51,14.48,14.51,595000.0,12.3495,12.3751,12.3495,12.3751,595000.0
2014-03-11 09:30:00,14.54,14.57,14.45,14.53,74500.0,12.4006,12.4262,12.3239,12.3921,74500.0
2014-03-11 09:40:00,14.52,14.55,14.5,14.52,73500.0,12.3836,12.4092,12.3665,12.3836,73500.0
2014-03-11 09:50:00,14.52,14.55,14.5,14.51,119500.0,12.3836,12.4092,12.3665,12.3751,119500.0
2014-03-11 10:00:00,14.51,14.53,14.46,14.49,125000.0,12.3751,12.3921,12.3324,12.358,125000.0
2014-03-11 10:10:00,14.48,14.5,14.46,14.49,64500.0,12.3495,12.3665,12.3324,12.358,64500.0
2014-03-11 10:20:00,14.49,14.5,14.47,14.5,695500.0,12.358,12.3665,12.3409,12.3665,695500.0
2014-03-11 10:30:00,14.5,14.51,14.5,14.5,36000.0,12.3665,12.3751,12.3665,12.3665,36000.0
2014-03-11 10:40:00,14.5,14.54,14.5,14.54,49000.0,12.3665,12.4006,12.3665,12.4006,49000.0
2014-03-11 10:50:00,14.55,14.55,14.53,14.53,51500.0,12.4092,12.4092,12.3921,12.3921,51500.0
2014-03-11 11:00:00,14.53,14.54,14.51,14.52,39500.0,12.3921,12.4006,12.3751,12.3836,39500.0
2014-03-11 11:10:00,14.51,14.52,14.5,14.5,50500.0,12.3751,12.3836,12.3665,12.3665,50500.0
2014-03-11 11:20:00,14.51,14.52,14.5,14.5,55500.0,12.3751,12.3836,12.3665,12.3665,55500.0
2014-03-11 11:30:00,14.51,14.51,14.48,14.48,149500.0,12.3751,12.3751,12.3495,12.3495,149500.0
2014-03-11 11:40:00,14.49,14.49,14.44,14.45,137000.0,12.358,12.358,12.3154,12.3239,137000.0
2014-03-11 11:50:00,14.45,14.47,14.44,14.47,116000.0,12.3239,12.3409,12.3154,12.3409,116000.0
2014-03-11 12:00:00,14.46,14.48,14.45,14.47,120000.0,12.3324,12.3495,12.3239,12.3409,120000.0
2014-03-11 12:10:00,14.47,14.47,14.43,14.45,67000.0,12.3409,12.3409,12.3068,12.3239,67000.0
2014-03-11 12:20:00,14.44,14.47,14.43,14.47,36500.0,12.3154,12.3409,12.3068,12.3409,36500.0
2014-03-11 12:30:00,14.46,14.48,14.46,14.48,24500.0,12.3324,12.3495,12.3324,12.3495,24500.0
2014-03-11 12:40:00,14.48,14.48,14.46,14.48,21500.0,12.3495,12.3495,12.3324,12.3495,21500.0
2014-03-11 12:50:00,14.47,14.5,14.47,14.49,228000.0,12.3409,12.3665,12.3409,12.358,228000.0
2014-03-11 13:00:00,14.49,14.49,14.47,14.48,75000.0,12.358,12.358,12.3409,12.3495,75000.0
2014-03-11 13:10:00,14.48,14.48,14.44,14.47,191500.0,12.3495,12.3495,12.3154,12.3409,191500.0
2014-03-11 13:20:00,14.48,14.48,14.44,14.44,39000.0,12.3495,12.3495,12.3154,12.3154,39000.0
2014-03-11 13:30:00,14.43,14.46,14.43,14.46,41500.0,12.3068,12.3324,12.3068,12.3324,41500.0
2014-03-11 13:40:00,14.46,14.47,14.45,14.47,47000.0,12.3324,12.3409,12.3239,12.3409,47000.0
2014-03-11 13:50:00,14.47,14.47,14.45,14.46,47500.0,12.3409,12.3409,12.3239,12.3324,47500.0
2014-03-11 14:00:00,14.47,14.47,14.46,14.46,63500.0,12.3409,12.3409,12.3324,12.3324,63500.0
2014-03-11 14:10:00,14.46,14.47,14.44,14.45,70500.0,12.3324,12.3409,12.3154,12.3239,70500.0
2014-03-11 14:20:00,14.45,14.46,14.45,14.46,73500.0,12.3239,12.3324,12.3239,12.3324,73500.0
2014-03-11 14:30:00,14.45,14.45,14.44,14.45,105500.0,12.3239,12.3239,12.3154,12.3239,105500.0
2014-03-11 14:40:00,14.45,14.46,14.43,14.45,64000.0,12.3239,12.3324,12.3068,12.3239,64000.0
2014-03-11 14:50:00,14.45,14.46,14.44,14.44,84000.0,12.3239,12.3324,12.3154,12.3154,84000.0
2014-03-11 15:00:00,14.44,14.44,14.41,14.42,91000.0,12.3154,12.3154,12.2898,12.2983,91000.0
2014-03-11 15:10:00,14.42,14.43,14.41,14.41,85000.0,12.2983,12.3068,12.2898,12.2898,85000.0
2014-03-11 15:20:00,14.42,14.43,14.42,14.42,112500.0,12.2983,12.3068,12.2983,12.2983,112500.0
2014-03-11 15:30:00,14.42,14.44,14.42,14.43,190000.0,12.2983,12.3154,12.2983,12.3068,190000.0
2014-03-11 15:40:00,14.43,14.43,14.42,14.43,145000.0,12.3068,12.3068,12.2983,12.3068,145000.0
2014-03-11 15:50:00,14.42,14.43,14.41,14.43,262500.0,12.2983,12.3068,12.2898,12.3068,262500.0
2014-03-12 09:30:00,14.37,14.39,14.28,14.37,107000.0,12.2557,12.2727,12.1789,12.2557,107000.0
2014-03-12 09:40:00,14.37,14.37,14.31,14.34,41500.0,12.2557,12.2557,12.2045,12.2301,41500.0
2014-03-12 09:50:00,14.34,14.35,14.31,14.33,140500.0,12.2301,12.2386,12.2045,12.2215,140500.0
2014-03-12 10:00:00,14.33,14.34,14.3,14.32,50000.0,12.2215,12.2301,12.1959,12.213,50000.0
2014-03-12 10:10:00,14.34,14.35,14.3,14.34,190500.0,12.2301,12.2386,12.1959,12.2301,190500.0
2014-03-12 10:20:00,14.34,14.38,14.33,14.38,22000.0,12.2301,12.2642,12.2215,12.2642,22000.0
2014-03-12 10:30:00,14.37,14.4,14.37,14.38,61500.0,12.2557,12.2812,12.2557,12.2642,61500.0
2014-03-12 10:40:00,14.37,14.38,14.35,14.36,28500.0,12.2557,12.2642,12.2386,12.2471,28500.0
2014-03-12 10:50:00,14.35,14.4,14.35,14.39,20500.0,12.2386,12.2812,12.2386,12.2727,20500.0
2014-03-12 11:00:00,14.39,14.39,14.37,14.38,31500.0,12.2727,12.2727,12.2557,12.2642,31500.0
2014-03-12 11:10:00,14.38,14.38,14.36,14.37,56500.0,12.2642,12.2642,12.2471,12.2557,56500.0
2014-03-12 11:20:00,14.37,14.39,14.37,14.38,64500.0,12.2557,12.2727,12.2557,12.2642,64500.0
2014-03-12 11:30:00,14.38,14.38,14.36,14.36,39000.0,12.2642,12.2642,12.2471,12.2471,39000.0
2014-03-12 11:40:00,14.36,14.36,14.34,14.34,49500.0,12.2471,12.2471,12.2301,12.2301,49500.0
2014-03-12 11:50:00,14.34,14.35,14.32,14.32,49500.0,12.2301,12.2386,12.213,12.213,49500.0
2014-03-12 12:00:00,14.32,14.35,14.32,14.33,41500.0,12.213,12.2386,12.213,12.2215,41500.0
2014-03-12 12:10:00,14.32,14.33,14.31,14.33,40500.0,12.213,12.2215,12.2045,12.2215,40500.0
2014-03-12 12:20:00,14.34,14.35,14.33,14.33,32000.0,12.2301,12.2386,12.2215,12.2215,32000.0
2014-03-12 12:30:00,14.33,14.35,14.32,14.34,19500.0,12.2215,12.2386,12.213,12.2301,19500.0
2014-03-12 12:40:00,14.34,14.36,14.33,14.35,30500.0,12.2301,12.2471,12.2215,12.2386,30500.0
2014-03-12 12:50:00,14.35,14.39,14.35,14.38,48000.0,12.2386,12.2727,12.2386,12.2642,48000.0
2014-03-12 13:00:00,14.38,14.38,14.35,14.36,23500.0,12.2642,12.2642,12.2386,12.2471,23500.0
2014-03-12 13:10:00,14.35,14.35,14.31,14.31,146000.0,12.2386,12.2386,12.2045,12.2045,146000.0
2014-03-12 13:20:00,14.31,14.35,14.31,14.35,93500.0,12.2045,12.2386,12.2045,12.2386,93500.0
2014-03-12 13:30:00,14.35,14.36,14.35,14.36,25500.0,12.2386,12.2471,12.2386,12.2471,25500.0
2014-03-12 13:40:00,14.36,14.37,14.34,14.34,25500.0,12.2471,12.2557,12.2301,12.2301,25500.0
2014-03-12 13:50:00,14.34,14.35,14.34,14.34,37000.0,12.2301,12.2386,12.2301,12.2301,37000.0
2014-03-12 14:00:00,14.34,14.37,14.34,14.35,41000.0,12.2301,12.2557,12.2301,12.2386,41000.0
2014-03-12 14:10:00,14.35,14.35,14.34,14.35,35000.0,12.2386,12.2386,12.2301,12.2386,35000.0
2014-03-12 14:20:00,14.35,14.35,14.34,14.35,38500.0,12.2386,12.2386,12.2301,12.2386,38500.0
2014-03-12 14:30:00,14.35,14.38,14.34,14.36,126500.0,12.2386,12.2642,12.2301,12.2471,126500.0
2014-03-12 14:40:00,14.36,14.38,14.36,14.38,30000.0,12.2471,12.2642,12.2471,12.2642,30000.0
2014-03-12 14:50:00,14.38,14.38,14.36,14.36,46000.0,12.2642,12.2642,12.2471,12.2471,46000.0
2014-03-12 15:00:00,14.37,14.38,14.36,14.37,39500.0,12.2557,12.2642,12.2471,12.2557,39500.0
2014-03-12 15:10:00,14.38,14.38,14.37,14.37,24000.0,12.2642,12.2642,12.2557,12.2557,24000.0
2014-03-12 15:20:00,14.37,14.38,14.36,14.36,58500.0,12.2557,12.2642,12.2471,12.2471,58500.0
2014-03-12 15:30:00,14.36,14.37,14.35,14.37,76500.0,12.2471,12.2557,12.2386,12.2557,76500.0
2014-03-12 15:40:00,14.37,14.4,14.37,14.4,108000.0,12.2557,12.2812,12.2557,12.2812,108000.0
2014-03-12 15:50:00,14.4,14.42,14.39,14.42,362000.0,12.2812,12.2983,12.2727,12.2983,362000.0
2014-03-13 09:30:00,14.47,14.53,14.44,14.44,128500.0,12.3409,12.3921,12.3154,12.3154,128500.0
2014-03-13 09:40:00,14.45,14.49,14.4,14.42,34000.0,12.3239,12.358,12.2812,12.2983,34000.0
2014-03-13 09:50:00,14.42,14.43,14.36,14.4,117000.0,12.2983,12.3068,12.2471,12.2812,117000.0
2014-03-13 10:00:00,14.39,14.39,14.34,14.34,59000.0,12.2727,12.2727,12.2301,12.2301,59000.0
2014-03-13 10:10:00,14.34,14.38,14.32,14.32,52000.0,12.2301,12.2642,12.213,12.213,52000.0
2014-03-13 10:20:00,14.32,14.35,14.3,14.34,118000.0,12.213,12.2386,12.1959,12.2301,118000.0
2014-03-13 10:30:00,14.35,14.35,14.3,14.31,54500.0,12.2386,12.2386,12.1959,12.2045,54500.0
2014-03-13 10:40:00,14.3,14.3,14.26,14.27,102500.0,12.1959,12.1959,12.1618,12.1704,102500.0
2014-03-13 10:50:00,14.27,14.3,14.25,14.26,87000.0,12.1704,12.1959,12.1533,12.1618,87000.0
2014-03-13 11:00:00,14.26,14.28,14.24,14.27,54000.0,12.1618,12.1789,12.1448,12.1704,54000.0
2014-03-13 11:10:00,14.26,14.29,14.26,14.28,34000.0,12.1618,12.1874,12.1618,12.1789,34000.0
2014-03-13 11:20:00,14.28,14.28,14.26,14.26,69000.0,12.1789,12.1789,12.1618,12.1618,69000.0
2014-03-13 11:30:00,14.25,14.28,14.25,14.28,30000.0,12.1533,12.1789,12.1533,12.1789,30000.0
2014-03-13 11:40:00,14.27,14.29,14.26,14.26,124000.0,12.1704,12.1874,12.1618,12.1618,124000.0
2014-03-13 11:50:00,14.26,14.27,14.24,14.26,96000.0,12.1618,12.1704,12.1448,12.1618,96000.0
2014-03-13 12:00:00,14.25,14.26,14.24,14.24,27000.0,12.1533,12.1618,12.1448,12.1448,27000.0
2014-03-13 12:10:00,14.25,14.25,14.23,14.24,36500.0,12.1533,12.1533,12.1362,12.1448,36500.0
2014-03-13 12:20:00,14.24,14.25,14.21,14.22,42500.0,12.1448,12.1533,12.1192,12.1277,42500.0
2014-03-13 12:30:00,14.21,14.22,14.17,14.18,51500.0,12.1192,12.1277,12.0851,12.0936,51500.0
2014-03-13 12:40:00,14.17,14.23,14.17,14.23,70500.0,12.0851,12.1362,12.0851,12.1362,70500.0
2014-03-13 12:50:00,14.23,14.23,14.21,14.22,36500.0,12.1362,12.1362,12.1192,12.1277,36500.0
2014-03-13 13:00:00,14.22,14.22,14.15,14.19,45500.0,12.1277,12.1277,12.068,12.1021,45500.0
2014-03-13 13:10:00,14.18,14.21,14.18,14.19,25000.0,12.0936,12.1192,12.0936,12.1021,25000.0
2014-03-13 13:20:00,14.19,14.2,14.17,14.2,53000.0,12.1021,12.1107,12.0851,12.1107,53000.0
2014-03-13 13:30:00,14.2,14.2,14.16,14.16,38500.0,12.1107,12.1107,12.0765,12.0765,38500.0
2014-03-13 13:40:00,14.16,14.19,14.15,14.17,45000.0,12.0765,12.1021,12.068,12.0851,45000.0
2014-03-13 13:50:00,14.17,14.18,14.15,14.17,71500.0,12.0851,12.0936,12.068,12.0851,71500.0
2014-03-13 14:00:00,14.17,14.18,14.15,14.15,52000.0,12.0851,12.0936,12.068,12.068,52000.0
2014-03-13 14:10:00,14.15,14.17,14.13,14.14,280500.0,12.068,12.0851,12.051,12.0595,280500.0
2014-03-13 14:20:00,14.14,14.16,14.12,14.16,81500.0,12.0595,12.0765,12.0424,12.0765,81500.0
2014-03-13 14:30:00,14.17,14.18,14.16,14.17,26500.0,12.0851,12.0936,12.0765,12.0851,26500.0
2014-03-13 14:40:00,14.16,14.17,14.14,14.15,38000.0,12.0765,12.0851,12.0595,12.068,38000.0
2014-03-13 14:50:00,14.16,14.16,14.13,14.14,52000.0,12.0765,12.0765,12.051,12.0595,52000.0
2014-03-13 15:00:00,14.13,14.16,14.12,14.15,124500.0,12.051,12.0765,12.0424,12.068,124500.0
2014-03-13 15:10:00,14.14,14.16,14.12,14.12,43500.0,12.0595,12.0765,12.0424,12.0424,43500.0
2014-03-13 15:20:00,14.13,14.17,14.12,14.16,139000.0,12.051,12.0851,12.0424,12.0765,139000.0
2014-03-13 15:30:00,14.16,14.17,14.14,14.17,59500.0,12.0765,12.0851,12.0595,12.0851,59500.0
2014-03-13 15:40:00,14.17,14.18,14.16,14.18,65000.0,12.0851,12.0936,12.0765,12.0936,65000.0
2014-03-13 15:50:00,14.17,14.18,14.16,14.18,210000.0,12.0851,12.0936,12.0765,12.0936,210000.0
2014-03-14 09:30:00,14.17,14.23,14.16,14.23,85500.0,12.0851,12.1362,12.0765,12.1362,85500.0
2014-03-14 09:40:00,14.24,14.28,14.24,14.28,31000.0,12.1448,12.1789,12.1448,12.1789,31000.0
2014-03-14 09:50:00,14.28,14.3,14.23,14.24,450500.0,12.1789,12.1959,12.1362,12.1448,450500.0
2014-03-14 10:00:00,14.24,14.31,14.24,14.29,91000.0,12.1448,12.2045,12.1448,12.1874,91000.0
2014-03-14 10:10:00,14.3,14.36,14.29,14.35,50000.0,12.1959,12.2471,12.1874,12.2386,50000.0
2014-03-14 10:20:00,14.34,14.37,14.32,14.36,21000.0,12.2301,12.2557,12.213,12.2471,21000.0
2014-03-14 10:30:00,14.36,14.36,14.33,14.36,38000.0,12.2471,12.2471,12.2215,12.2471,38000.0
2014-03-14 10:40:00,14.35,14.36,14.32,14.34,27500.0,12.2386,12.2471,12.213,12.2301,27500.0
2014-03-14 10:50:00,14.33,14.34,14.29,14.29,34000.0,12.2215,12.2301,12.1874,12.1874,34000.0
2014-03-14 11:00:00,14.29,14.29,14.26,14.27,27500.0,12.1874,12.1874,12.1618,12.1704,27500.0
2014-03-14 11:10:00,14.27,14.27,14.23,14.23,27500.0,12.1704,12.1704,12.1362,12.1362,27500.0
2014-03-14 11:20:00,14.24,14.25,14.21,14.25,22500.0,12.1448,12.1533,12.1192,12.1533,22500.0
2014-03-14 11:30:00,14.25,14.26,14.22,14.26,37500.0,12.1533,12.1618,12.1277,12.1618,37500.0
2014-03-14 11:40:00,14.27,14.32,14.26,14.31,68000.0,12.1704,12.213,12.1618,12.2045,68000.0
2014-03-14 11:50:00,14.32,14.33,14.3,14.33,22000.0,12.213,12.2215,12.1959,12.2215,22000.0
2014-03-14 12:00:00,14.33,14.33,14.29,14.29,146500.0,12.2215,12.2215,12.1874,12.1874,146500.0
2014-03-14 12:10:00,14.31,14.32,14.3,14.3,25500.0,12.2045,12.213,12.1959,12.1959,25500.0
2014-03-14 12:20:00,14.31,14.31,14.24,14.24,25000.0,12.2045,12.2045,12.1448,12.1448,25000.0
2014-03-14 12:30:00,14.25,14.27,14.23,14.25,85000.0,12.1533,12.1704,12.1362,12.1533,85000.0
2014-03-14 12:40:00,14.24,14.28,14.24,14.26,41500.0,12.1448,12.1789,12.1448,12.1618,41500.0
2014-03-14 12:50:00,14.26,14.28,14.25,14.27,16500.0,12.1618,12.1789,12.1533,12.1704,16500.0
2014-03-14 13:00:00,14.27,14.28,14.24,14.24,64000.0,12.1704,12.1789,12.1448,12.1448,64000.0
2014-03-14 13:10:00,14.25,14.25,14.23,14.23,45500.0,12.1533,12.1533,12.1362,12.1362,45500.0
2014-03-14 13:20:00,14.23,14.25,14.21,14.22,36500.0,12.1362,12.1533,12.1192,12.1277,36500.0
2014-03-14 13:30:00,14.22,14.24,14.21,14.22,48000.0,12.1277,12.1448,12.1192,12.1277,48000.0
2014-03-14 13:40:00,14.22,14.22,14.19,14.2,70500.0,12.1277,12.1277,12.1021,12.1107,70500.0
2014-03-14 13:50:00,14.2,14.22,14.2,14.22,45000.0,12.1107,12.1277,12.1107,12.1277,45000.0
2014-03-14 14:00:00,14.21,14.21,14.2,14.21,45500.0,12.1192,12.1192,12.1107,12.1192,45500.0
2014-03-14 14:10:00,14.21,14.22,14.2,14.22,38500.0,12.1192,12.1277,12.1107,12.1277,38500.0
2014-03-14 14:20:00,14.22,14.22,14.2,14.21,38500.0,12.1277,12.1277,12.1107,12.1192,38500.0
2014-03-14 14:30:00,14.21,14.21,14.2,14.2,40000.0,12.1192,12.1192,12.1107,12.1107,40000.0
2014-03-14 14:40:00,14.2,14.21,14.18,14.2,49000.0,12.1107,12.1192,12.0936,12.1107,49000.0
2014-03-14 14:50:00,14.2,14.2,14.18,14.18,44000.0,12.1107,12.1107,12.0936,12.0936,44000.0
2014-03-14 15:00:00,14.17,14.2,14.17,14.19,59000.0,12.0851,12.1107,12.0851,12.1021,59000.0
2014-03-14 15:10:00,14.19,14.19,14.17,14.17,38000.0,12.1021,12.1021,12.0851,12.0851,38000.0
2014-03-14 15:20:00,14.17,14.19,14.17,14.19,78500.0,12.0851,12.1021,12.0851,12.1021,78500.0
2014-03-14 15:30:00,14.19,14.22,14.18,14.18,94000.0,12.1021,12.1277,12.0936,12.0936,94000.0
2014-03-14 15:40:00,14.18,14.2,14.18,14.19,365500.0,12.0936,12.1107,12.0936,12.1021,365500.0
2014-03-14 15:50:00,14.19,14.23,14.19,14.21,696000.0,12.1021,12.1362,12.1021,12.1192,696000.0
2014-03-17 09:30:00,14.3,14.38,14.24,14.38,103500.0,12.1959,12.2642,12.1448,12.2642,103500.0
2014-03-17 09:40:00,14.38,14.41,14.36,14.38,71000.0,12.2642,12.2898,12.2471,12.2642,71000.0
2014-03-17 09:50:00,14.39,14.41,14.36,14.37,133000.0,12.2727,12.2898,12.2471,12.2557,133000.0
2014-03-17 10:00:00,14.37,14.42,14.36,14.41,258000.0,12.2557,12.2983,12.2471,12.2898,258000.0
2014-03-17 10:10:00,14.42,14.46,14.42,14.44,105000.0,12.2983,12.3324,12.2983,12.3154,105000.0
2014-03-17 10:20:00,14.44,14.44,14.39,14.42,162000.0,12.3154,12.3154,12.2727,12.2983,162000.0
2014-03-17 10:30:00,14.42,14.46,14.42,14.45,114500.0,12.2983,12.3324,12.2983,12.3239,114500.0
2014-03-17 10:40:00,14.45,14.46,14.41,14.41,95500.0,12.3239,12.3324,12.2898,12.2898,95500.0
2014-03-17 10:50:00,14.41,14.43,14.4,14.42,114500.0,12.2898,12.3068,12.2812,12.2983,114500.0
2014-03-17 11:00:00,14.41,14.44,14.41,14.43,58500.0,12.2898,12.3154,12.2898,12.3068,58500.0
2014-03-17 11:10:00,14.43,14.46,14.43,14.45,101500.0,12.3068,12.3324,12.3068,12.3239,101500.0
2014-03-17 11:20:00,14.45,14.45,14.42,14.45,205000.0,12.3239,12.3239,12.2983,12.3239,205000.0
2014-03-17 11:30:00,14.45,14.46,14.45,14.46,111500.0,12.3239,12.3324,12.3239,12.3324,111500.0
2014-03-17 11:40:00,14.46,14.47,14.45,14.47,89500.0,12.3324,12.3409,12.3239,12.3409,89500.0
2014-03-17 11:50:00,14.46,14.48,14.46,14.47,85500.0,12.3324,12.3495,12.3324,12.3409,85500.0
2014-03-17 12:00:00,14.48,14.49,14.47,14.48,70500.0,12.3495,12.358,12.3409,12.3495,70500.0
2014-03-17 12:10:00,14.48,14.51,14.47,14.51,86000.0,12.3495,12.3751,12.3409,12.3751,86000.0
2014-03-17 12:20:00,14.51,14.51,14.48,14.5,46500.0,12.3751,12.3751,12.3495,12.3665,46500.0
2014-03-17 12:30:00,14.5,14.52,14.49,14.52,97500.0,12.3665,12.3836,12.358,12.3836,97500.0
2014-03-17 12:40:00,14.53,14.53,14.51,14.51,49000.0,12.3921,12.3921,12.3751,12.3751,49000.0
2014-03-17 12:50:00,14.51,14.52,14.51,14.51,246000.0,12.3751,12.3836,12.3751,12.3751,246000.0
2014-03-17 13:00:00,14.52,14.52,14.51,14.51,60000.0,12.3836,12.3836,12.3751,12.3751,60000.0
2014-03-17 13:10:00,14.51,14.52,14.51,14.52,71500.0,12.3751,12.3836,12.3751,12.3836,71500.0
2014-03-17 13:20:00,14.52,14.53,14.5,14.51,67000.0,12.3836,12.3921,12.3665,12.3751,67000.0
2014-03-17 13:30:00,14.51,14.53,14.51,14.53,59500.0,12.3751,12.3921,12.3751,12.3921,59500.0
2014-03-17 13:40:00,14.53,14.54,14.51,14.52,33000.0,12.3921,12.4006,12.3751,12.3836,33000.0
2014-03-17 13:50:00,14.53,14.53,14.49,14.49,85000.0,12.3921,12.3921,12.358,12.358,85000.0
2014-03-17 14:00:00,14.49,14.5,14.49,14.49,49000.0,12.358,12.3665,12.358,12.358,49000.0
2014-03-17 14:10:00,14.48,14.49,14.47,14.48,44500.0,12.3495,12.358,12.3409,12.3495,44500.0
2014-03-17 14:20:00,14.48,14.51,14.48,14.51,59000.0,12.3495,12.3751,12.3495,12.3751,59000.0
2014-03-17 14:30:00,14.5,14.51,14.48,14.48,39000.0,12.3665,12.3751,12.3495,12.3495,39000.0
2014-03-17 14:40:00,14.48,14.5,14.47,14.48,45000.0,12.3495,12.3665,12.3409,12.3495,45000.0
2014-03-17 14:50:00,14.49,14.5,14.48,14.49,77000.0,12.358,12.3665,12.3495,12.358,77000.0
2014-03-17 15:00:00,14.49,14.5,14.48,14.49,82500.0,12.358,12.3665,12.3495,12.358,82500.0
2014-03-17 15:10:00,14.49,14.5,14.47,14.47,50000.0,12.358,12.3665,12.3409,12.3409,50000.0
2014-03-17 15:20:00,14.48,14.48,14.45,14.47,85000.0,12.3495,12.3495,12.3239,12.3409,85000.0
2014-03-17 15:30:00,14.47,14.47,14.45,14.45,106000.0,12.3409,12.3409,12.3239,12.3239,106000.0
2014-03-17 15:40:00,14.45,14.46,14.45,14.46,224500.0,12.3239,12.3324,12.3239,12.3324,224500.0
2014-03-17 15:50:00,14.46,14.47,14.45,14.46,563000.0,12.3324,12.3409,12.3239,12.3324,563000.0
2014-03-18 09:30:00,14.53,14.57,14.49,14.57,167500.0,12.3921,12.4262,12.358,12.4262,167500.0
2014-03-18 09:40:00,14.56,14.6,14.54,14.6,90500.0,12.4177,12.4518,12.4006,12.4518,90500.0
2014-03-18 09:50:00,14.59,14.69,14.59,14.69,203000.0,12.4433,12.5286,12.4433,12.5286,203000.0
2014-03-18 10:00:00,14.69,14.7,14.67,14.69,174000.0,12.5286,12.5371,12.5115,12.5286,174000.0
2014-03-18 10:10:00,14.69,14.74,14.67,14.74,107000.0,12.5286,12.5712,12.5115,12.5712,107000.0
2014-03-18 10:20:00,14.74,14.76,14.73,14.75,167500.0,12.5712,12.5883,12.5627,12.5797,167500.0
2014-03-18 10:30:00,14.75,14.79,14.74,14.78,190500.0,12.5797,12.6139,12.5712,12.6053,190500.0
2014-03-18 10:40:00,14.78,14.79,14.75,14.77,120000.0,12.6053,12.6139,12.5797,12.5968,120000.0
2014-03-18 10:50:00,14.77,14.8,14.76,14.78,186000.0,12.5968,12.6224,12.5883,12.6053,186000.0
2014-03-18 11:00:00,14.78,14.79,14.74,14.74,136500.0,12.6053,12.6139,12.5712,12.5712,136500.0
2014-03-18 11:10:00,14.74,14.75,14.72,14.72,73000.0,12.5712,12.5797,12.5542,12.5542,73000.0
2014-03-18 11:20:00,14.72,14.72,14.7,14.71,93000.0,12.5542,12.5542,12.5371,12.5456,93000.0
2014-03-18 11:30:00,14.71,14.72,14.71,14.72,63000.0,12.5456,12.5542,12.5456,12.5542,63000.0
2014-03-18 11:40:00,14.72,14.72,14.69,14.71,72500.0,12.5542,12.5542,12.5286,12.5456,72500.0
2014-03-18 11:50:00,14.71,14.74,14.71,14.74,58500.0,12.5456,12.5712,12.5456,12.5712,58500.0
2014-03-18 12:00:00,14.74,14.75,14.73,14.75,56000.0,12.5712,12.5797,12.5627,12.5797,56000.0
2014-03-18 12:10:00,14.75,14.75,14.73,14.74,66000.0,12.5797,12.5797,12.5627,12.5712,66000.0
2014-03-18 12:20:00,14.74,14.74,14.72,14.73,76500.0,12.5712,12.5712,12.5542,12.5627,76500.0
2014-03-18 12:30:00,14.73,14.75,14.72,14.74,55000.0,12.5627,12.5797,12.5542,12.5712,55000.0
2014-03-18 12:40:00,14.74,14.74,14.7,14.73,81500.0,12.5712,12.5712,12.5371,12.5627,81500.0
2014-03-18 12:50:00,14.73,14.73,14.7,14.7,60500.0,12.5627,12.5627,12.5371,12.5371,60500.0
2014-03-18 13:00:00,14.7,14.73,14.7,14.72,107000.0,12.5371,12.5627,12.5371,12.5542,107000.0
2014-03-18 13:10:00,14.72,14.73,14.71,14.72,76500.0,12.5542,12.5627,12.5456,12.5542,76500.0
2014-03-18 13:20:00,14.72,14.73,14.72,14.73,54500.0,12.5542,12.5627,12.5542,12.5627,54500.0
2014-03-18 13:30:00,14.73,14.74,14.72,14.73,119000.0,12.5627,12.5712,12.5542,12.5627,119000.0
2014-03-18 13:40:00,14.73,14.77,14.73,14.75,93500.0,12.5627,12.5968,12.5627,12.5797,93500.0
2014-03-18 13:50:00,14.75,14.82,14.75,14.79,280500.0,12.5797,12.6394,12.5797,12.6139,280500.0
2014-03-18 14:00:00,14.78,14.79,14.73,14.74,82500.0,12.6053,12.6139,12.5627,12.5712,82500.0
2014-03-18 14:10:00,14.74,14.74,14.7,14.7,83500.0,12.5712,12.5712,12.5371,12.5371,83500.0
2014-03-18 14:20:00,14.7,14.72,14.7,14.71,81000.0,12.5371,12.5542,12.5371,12.5456,81000.0
2014-03-18 14:30:00,14.71,14.82,14.71,14.75,381500.0,12.5456,12.6394,12.5456,12.5797,381500.0
2014-03-18 14:40:00,14.75,14.76,14.74,14.75,50500.0,12.5797,12.5883,12.5712,12.5797,50500.0
2014-03-18 14:50:00,14.75,14.76,14.73,14.74,65000.0,12.5797,12.5883,12.5627,12.5712,65000.0
2014-03-18 15:00:00,14.74,14.75,14.72,14.75,81500.0,12.5712,12.5797,12.5542,12.5797,81500.0
2014-03-18 15:10:00,14.75,14.79,14.74,14.78,211500.0,12.5797,12.6139,12.5712,12.6053,211500.0
2014-03-18 15:20:00,14.78,14.8,14.76,14.78,125000.0,12.6053,12.6224,12.5883,12.6053,125000.0
2014-03-18 15:30:00,14.78,14.8,14.78,14.78,149000.0,12.6053,12.6224,12.6053,12.6053,149000.0
2014-03-18 15:40:00,14.78,14.8,14.78,14.79,239000.0,12.6053,12.6224,12.6053,12.6139,239000.0
2014-03-18 15:50:00,14.79,14.81,14.79,14.8,437000.0,12.6139,12.6309,12.6139,12.6224,437000.0
2014-03-19 09:30:00,14.8,14.82,14.76,14.8,152000.0,12.6224,12.6394,12.5883,12.6224,152000.0
2014-03-19 09:40:00,14.8,14.82,14.78,14.81,89000.0,12.6224,12.6394,12.6053,12.6309,89000.0
2014-03-19 09:50:00,14.8,14.85,14.77,14.85,308500.0,12.6224,12.665,12.5968,12.665,308500.0
2014-03-19 10:00:00,14.84,14.85,14.78,14.79,64000.0,12.6565,12.665,12.6053,12.6139,64000.0
2014-03-19 10:10:00,14.79,14.8,14.76,14.77,68500.0,12.6139,12.6224,12.5883,12.5968,68500.0
2014-03-19 10:20:00,14.77,14.79,14.77,14.79,77000.0,12.5968,12.6139,12.5968,12.6139,77000.0
2014-03-19 10:30:00,14.79,14.79,14.76,14.77,84500.0,12.6139,12.6139,12.5883,12.5968,84500.0
2014-03-19 10:40:00,14.77,14.77,14.72,14.74,68500.0,12.5968,12.5968,12.5542,12.5712,68500.0
2014-03-19 10:50:00,14.75,14.75,14.71,14.71,76000.0,12.5797,12.5797,12.5456,12.5456,76000.0
2014-03-19 11:00:00,14.71,14.72,14.71,14.72,47000.0,12.5456,12.5542,12.5456,12.5542,47000.0
2014-03-19 11:10:00,14.71,14.74,14.71,14.74,125000.0,12.5456,12.5712,12.5456,12.5712,125000.0
2014-03-19 11:20:00,14.73,14.73,14.71,14.71,44000.0,12.5627,12.5627,12.5456,12.5456,44000.0
2014-03-19 11:30:00,14.71,14.72,14.71,14.72,43500.0,12.5456,12.5542,12.5456,12.5542,43500.0
2014-03-19 11:40:00,14.72,14.73,14.7,14.73,31500.0,12.5542,12.5627,12.5371,12.5627,31500.0
2014-03-19 11:50:00,14.73,14.73,14.72,14.72,33500.0,12.5627,12.5627,12.5542,12.5542,33500.0
2014-03-19 12:00:00,14.72,14.74,14.72,14.73,33500.0,12.5542,12.5712,12.5542,12.5627,33500.0
2014-03-19 12:10:00,14.73,14.74,14.73,14.74,21000.0,12.5627,12.5712,12.5627,12.5712,21000.0
2014-03-19 12:20:00,14.74,14.74,14.73,14.73,18000.0,12.5712,12.5712,12.5627,12.5627,18000.0
2014-03-19 12:30:00,14.73,14.73,14.71,14.72,49000.0,12.5627,12.5627,12.5456,12.5542,49000.0
2014-03-19 12:40:00,14.72,14.74,14.71,14.73,64500.0,12.5542,12.5712,12.5456,12.5627,64500.0
2014-03-19 12:50:00,14.73,14.74,14.72,14.74,56500.0,12.5627,12.5712,12.5542,12.5712,56500.0
2014-03-19 13:00:00,14.74,14.75,14.74,14.74,25500.0,12.5712,12.5797,12.5712,12.5712,25500.0
2014-03-19 13:10:00,14.74,14.75,14.74,14.74,23500.0,12.5712,12.5797,12.5712,12.5712,23500.0
2014-03-19 13:20:00,14.74,14.75,14.74,14.75,22500.0,12.5712,12.5797,12.5712,12.5797,22500.0
2014-03-19 13:30:00,14.74,14.74,14.74,14.74,48500.0,12.5712,12.5712,12.5712,12.5712,48500.0
2014-03-19 13:40:00,14.74,14.76,14.72,14.72,76500.0,12.5712,12.5883,12.5542,12.5542,76500.0
2014-03-19 13:50:00,14.72,14.73,14.71,14.72,25500.0,12.5542,12.5627,12.5456,12.5542,25500.0
2014-03-19 14:00:00,14.72,14.74,14.66,14.69,177500.0,12.5542,12.5712,12.503,12.5286,177500.0
2014-03-19 14:10:00,14.69,14.71,14.67,14.7,49500.0,12.5286,12.5456,12.5115,12.5371,49500.0
2014-03-19 14:20:00,14.7,14.71,14.68,14.7,71000.0,12.5371,12.5456,12.52,12.5371,71000.0
2014-03-19 14:30:00,14.7,14.72,14.69,14.7,209000.0,12.5371,12.5542,12.5286,12.5371,209000.0
2014-03-19 14:40:00,14.69,14.7,14.68,14.69,135000.0,12.5286,12.5371,12.52,12.5286,135000.0
2014-03-19 14:50:00,14.69,14.72,14.69,14.69,160000.0,12.5286,12.5542,12.5286,12.5286,160000.0
2014-03-19 15:00:00,14.69,14.71,14.63,14.63,296000.0,12.5286,12.5456,12.4774,12.4774,296000.0
2014-03-19 15:10:00,14.63,14.64,14.59,14.61,132500.0,12.4774,12.4859,12.4433,12.4603,132500.0
2014-03-19 15:20:00,14.61,14.65,14.61,14.65,137000.0,12.4603,12.4945,12.4603,12.4945,137000.0
2014-03-19 15:30:00,14.65,14.72,14.64,14.72,217500.0,12.4945,12.5542,12.4859,12.5542,217500.0
2014-03-19 15:40:00,14.72,14.73,14.71,14.72,229500.0,12.5542,12.5627,12.5456,12.5542,229500.0
2014-03-19 15:50:00,14.73,14.73,14.7,14.71,550000.0,12.5627,12.5627,12.5371,12.5456,550000.0
2014-03-20 09:30:00,14.64,14.7,14.59,14.7,112500.0,12.4859,12.5371,12.4433,12.5371,112500.0
2014-03-20 09:40:00,14.68,14.71,14.66,14.7,92500.0,12.52,12.5456,12.503,12.5371,92500.0
2014-03-20 09:50:00,14.7,14.72,14.68,14.71,83000.0,12.5371,12.5542,12.52,12.5456,83000.0
2014-03-20 10:00:00,14.71,14.78,14.7,14.77,35500.0,12.5456,12.6053,12.5371,12.5968,35500.0
2014-03-20 10:10:00,14.77,14.79,14.74,14.74,61500.0,12.5968,12.6139,12.5712,12.5712,61500.0
2014-03-20 10:20:00,14.75,14.76,14.72,14.75,53500.0,12.5797,12.5883,12.5542,12.5797,53500.0
2014-03-20 10:30:00,14.74,14.75,14.72,14.73,52500.0,12.5712,12.5797,12.5542,12.5627,52500.0
2014-03-20 10:40:00,14.73,14.74,14.72,14.73,33500.0,12.5627,12.5712,12.5542,12.5627,33500.0
2014-03-20 10:50:00,14.74,14.74,14.7,14.71,39000.0,12.5712,12.5712,12.5371,12.5456,39000.0
2014-03-20 11:00:00,14.71,14.74,14.71,14.74,89000.0,12.5456,12.5712,12.5456,12.5712,89000.0
2014-03-20 11:10:00,14.74,14.74,14.7,14.72,28000.0,12.5712,12.5712,12.5371,12.5542,28000.0
2014-03-20 11:20:00,14.72,14.72,14.68,14.7,44000.0,12.5542,12.5542,12.52,12.5371,44000.0
2014-03-20 11:30:00,14.71,14.71,14.67,14.67,58000.0,12.5456,12.5456,12.5115,12.5115,58000.0
2014-03-20 11:40:00,14.68,14.69,14.66,14.67,65500.0,12.52,12.5286,12.503,12.5115,65500.0
2014-03-20 11:50:00,14.67,14.71,14.67,14.71,43500.0,12.5115,12.5456,12.5115,12.5456,43500.0
2014-03-20 12:00:00,14.71,14.71,14.69,14.7,29000.0,12.5456,12.5456,12.5286,12.5371,29000.0
2014-03-20 12:10:00,14.7,14.73,14.69,14.73,38500.0,12.5371,12.5627,12.5286,12.5627,38500.0
2014-03-20 12:20:00,14.73,14.74,14.73,14.74,31000.0,12.5627,12.5712,12.5627,12.5712,31000.0
2014-03-20 12:30:00,14.74,14.74,14.72,14.73,18000.0,12.5712,12.5712,12.5542,12.5627,18000.0
2014-03-20 12:40:00,14.73,14.76,14.73,14.75,58000.0,12.5627,12.5883,12.5627,12.5797,58000.0
2014-03-20 12:50:00,14.75,14.75,14.73,14.74,25000.0,12.5797,12.5797,12.5627,12.5712,25000.0
2014-03-20 13:00:00,14.74,14.75,14.73,14.73,44500.0,12.5712,12.5797,12.5627,12.5627,44500.0
2014-03-20 13:10:00,14.73,14.74,14.72,14.74,49500.0,12.5627,12.5712,12.5542,12.5712,49500.0
2014-03-20 13:20:00,14.74,14.75,14.72,14.72,34500.0,12.5712,12.5797,12.5542,12.5542,34500.0
2014-03-20 13:30:00,14.72,14.75,14.72,14.74,31000.0,12.5542,12.5797,12.5542,12.5712,31000.0
2014-03-20 13:40:00,14.74,14.77,14.74,14.76,71000.0,12.5712,12.5968,12.5712,12.5883,71000.0
2014-03-20 13:50:00,14.76,14.77,14.74,14.75,55500.0,12.5883,12.5968,12.5712,12.5797,55500.0
2014-03-20 14:00:00,14.75,14.77,14.75,14.75,37000.0,12.5797,12.5968,12.5797,12.5797,37000.0
2014-03-20 14:10:00,14.75,14.76,14.75,14.76,45500.0,12.5797,12.5883,12.5797,12.5883,45500.0
2014-03-20 14:20:00,14.76,14.77,14.76,14.76,33500.0,12.5883,12.5968,12.5883,12.5883,33500.0
2014-03-20 14:30:00,14.76,14.77,14.76,14.77,39500.0,12.5883,12.5968,12.5883,12.5968,39500.0
2014-03-20 14:40:00,14.77,14.77,14.74,14.75,49500.0,12.5968,12.5968,12.5712,12.5797,49500.0
2014-03-20 14:50:00,14.75,14.77,14.75,14.77,46000.0,12.5797,12.5968,12.5797,12.5968,46000.0
2014-03-20 15:00:00,14.76,14.78,14.75,14.78,75000.0,12.5883,12.6053,12.5797,12.6053,75000.0
2014-03-20 15:10:00,14.78,14.78,14.76,14.78,95000.0,12.6053,12.6053,12.5883,12.6053,95000.0
2014-03-20 15:20:00,14.78,14.8,14.78,14.78,98500.0,12.6053,12.6224,12.6053,12.6053,98500.0
2014-03-20 15:30:00,14.78,14.8,14.78,14.8,121000.0,12.6053,12.6224,12.6053,12.6224,121000.0
2014-03-20 15:40:00,14.8,14.8,14.79,14.8,182500.0,12.6224,12.6224,12.6139,12.6224,182500.0
2014-03-20 15:50:00,14.8,14.82,14.79,14.82,379500.0,12.6224,12.6394,12.6139,12.6394,379500.0
2014-03-21 09:30:00,14.85,14.94,14.78,14.8,1617500.0,12.665,12.7418,12.6053,12.6224,1617500.0
2014-03-21 09:40:00,14.81,14.84,14.75,14.82,106000.0,12.6309,12.6565,12.5797,12.6394,106000.0
2014-03-21 09:50:00,14.82,14.83,14.78,14.79,323000.0,12.6394,12.648,12.6053,12.6139,323000.0
2014-03-21 10:00:00,14.8,14.81,14.78,14.8,91500.0,12.6224,12.6309,12.6053,12.6224,91500.0
2014-03-21 10:10:00,14.81,14.87,14.81,14.86,83500.0,12.6309,12.6821,12.6309,12.6736,83500.0
2014-03-21 10:20:00,14.86,14.88,14.84,14.85,42500.0,12.6736,12.6906,12.6565,12.665,42500.0
2014-03-21 10:30:00,14.85,14.88,14.85,14.87,127500.0,12.665,12.6906,12.665,12.6821,127500.0
2014-03-21 10:40:00,14.87,14.88,14.85,14.87,25500.0,12.6821,12.6906,12.665,12.6821,25500.0
2014-03-21 10:50:00,14.86,14.89,14.86,14.88,34000.0,12.6736,12.6991,12.6736,12.6906,34000.0
2014-03-21 11:00:00,14.89,14.89,14.86,14.86,124500.0,12.6991,12.6991,12.6736,12.6736,124500.0
2014-03-21 11:10:00,14.86,14.88,14.85,14.87,60000.0,12.6736,12.6906,12.665,12.6821,60000.0
2014-03-21 11:20:00,14.88,14.88,14.85,14.87,148000.0,12.6906,12.6906,12.665,12.6821,148000.0
2014-03-21 11:30:00,14.88,14.89,14.86,14.86,26500.0,12.6906,12.6991,12.6736,12.6736,26500.0
2014-03-21 11:40:00,14.86,14.88,14.86,14.87,21000.0,12.6736,12.6906,12.6736,12.6821,21000.0
2014-03-21 11:50:00,14.88,14.89,14.87,14.87,66000.0,12.6906,12.6991,12.6821,12.6821,66000.0
2014-03-21 12:00:00,14.87,14.87,14.84,14.85,94500.0,12.6821,12.6821,12.6565,12.665,94500.0
2014-03-21 12:10:00,14.85,14.86,14.84,14.86,109000.0,12.665,12.6736,12.6565,12.6736,109000.0
2014-03-21 12:20:00,14.86,14.88,14.85,14.86,36500.0,12.6736,12.6906,12.665,12.6736,36500.0
2014-03-21 12:30:00,14.87,14.87,14.85,14.87,23500.0,12.6821,12.6821,12.665,12.6821,23500.0
2014-03-21 12:40:00,14.87,14.88,14.86,14.86,15500.0,12.6821,12.6906,12.6736,12.6736,15500.0
2014-03-21 12:50:00,14.86,14.87,14.85,14.86,16000.0,12.6736,12.6821,12.665,12.6736,16000.0
2014-03-21 13:00:00,14.86,14.86,14.83,14.84,20000.0,12.6736,12.6736,12.648,12.6565,20000.0
2014-03-21 13:10:00,14.83,14.83,14.82,14.82,19000.0,12.648,12.648,12.6394,12.6394,19000.0
2014-03-21 13:20:00,14.82,14.82,14.78,14.8,33500.0,12.6394,12.6394,12.6053,12.6224,33500.0
2014-03-21 13:30:00,14.78,14.8,14.78,14.79,49500.0,12.6053,12.6224,12.6053,12.6139,49500.0
2014-03-21 13:40:00,14.79,14.8,14.77,14.78,32000.0,12.6139,12.6224,12.5968,12.6053,32000.0
2014-03-21 13:50:00,14.79,14.8,14.78,14.79,24000.0,12.6139,12.6224,12.6053,12.6139,24000.0
2014-03-21 14:00:00,14.79,14.81,14.78,14.81,147000.0,12.6139,12.6309,12.6053,12.6309,147000.0
2014-03-21 14:10:00,14.81,14.82,14.78,14.79,67000.0,12.6309,12.6394,12.6053,12.6139,67000.0
2014-03-21 14:20:00,14.79,14.8,14.77,14.77,68500.0,12.6139,12.6224,12.5968,12.5968,68500.0
2014-03-21 14:30:00,14.77,14.78,14.74,14.78,51000.0,12.5968,12.6053,12.5712,12.6053,51000.0
2014-03-21 14:40:00,14.78,14.8,14.77,14.78,60500.0,12.6053,12.6224,12.5968,12.6053,60500.0
2014-03-21 14:50:00,14.78,14.8,14.76,14.79,49500.0,12.6053,12.6224,12.5883,12.6139,49500.0
2014-03-21 15:00:00,14.8,14.8,14.75,14.77,83000.0,12.6224,12.6224,12.5797,12.5968,83000.0
2014-03-21 15:10:00,14.78,14.78,14.75,14.76,73000.0,12.6053,12.6053,12.5797,12.5883,73000.0
2014-03-21 15:20:00,14.76,14.77,14.74,14.77,89000.0,12.5883,12.5968,12.5712,12.5968,89000.0
2014-03-21 15:30:00,14.76,14.76,14.73,14.74,101000.0,12.5883,12.5883,12.5627,12.5712,101000.0
2014-03-21 15:40:00,14.73,14.76,14.72,14.74,185000.0,12.5627,12.5883,12.5542,12.5712,185000.0
2014-03-21 15:50:00,14.76,14.86,14.74,14.83,1992000.0,12.5883,12.6736,12.5712,12.648,1992000.0
2014-03-24 09:30:00,14.91,14.98,14.8,14.84,209500.0,12.7162,12.7759,12.6224,12.6565,209500.0
2014-03-24 09:40:00,14.82,14.85,14.74,14.74,196500.0,12.6394,12.665,12.5712,12.5712,196500.0
2014-03-24 09:50:00,14.75,14.78,14.72,14.75,77000.0,12.5797,12.6053,12.5542,12.5797,77000.0
2014-03-24 10:00:00,14.73,14.73,14.62,14.66,136500.0,12.5627,12.5627,12.4689,12.503,136500.0
2014-03-24 10:10:00,14.65,14.66,14.63,14.64,66500.0,12.4945,12.503,12.4774,12.4859,66500.0
2014-03-24 10:20:00,14.63,14.63,14.58,14.59,89000.0,12.4774,12.4774,12.4348,12.4433,89000.0
2014-03-24 10:30:00,14.59,14.59,14.53,14.59,111000.0,12.4433,12.4433,12.3921,12.4433,111000.0
2014-03-24 10:40:00,14.59,14.6,14.57,14.58,92000.0,12.4433,12.4518,12.4262,12.4348,92000.0
2014-03-24 10:50:00,14.57,14.62,14.55,14.59,174000.0,12.4262,12.4689,12.4092,12.4433,174000.0
2014-03-24 11:00:00,14.58,14.58,14.51,14.53,54500.0,12.4348,12.4348,12.3751,12.3921,54500.0
2014-03-24 11:10:00,14.52,14.57,14.51,14.53,56000.0,12.3836,12.4262,12.3751,12.3921,56000.0
2014-03-24 11:20:00,14.52,14.54,14.5,14.51,153500.0,12.3836,12.4006,12.3665,12.3751,153500.0
2014-03-24 11:30:00,14.51,14.51,14.46,14.48,196500.0,12.3751,12.3751,12.3324,12.3495,196500.0
2014-03-24 11:40:00,14.48,14.48,14.43,14.45,104000.0,12.3495,12.3495,12.3068,12.3239,104000.0
2014-03-24 11:50:00,14.44,14.49,14.44,14.48,75500.0,12.3154,12.358,12.3154,12.3495,75500.0
2014-03-24 12:00:00,14.49,14.51,14.45,14.47,87500.0,12.358,12.3751,12.3239,12.3409,87500.0
2014-03-24 12:10:00,14.47,14.5,14.46,14.48,63000.0,12.3409,12.3665,12.3324,12.3495,63000.0
2014-03-24 12:20:00,14.48,14.5,14.46,14.46,35500.0,12.3495,12.3665,12.3324,12.3324,35500.0
2014-03-24 12:30:00,14.46,14.49,14.46,14.46,42500.0,12.3324,12.358,12.3324,12.3324,42500.0
2014-03-24 12:40:00,14.46,14.46,14.43,14.44,72000.0,12.3324,12.3324,12.3068,12.3154,72000.0
2014-03-24 12:50:00,14.44,14.46,14.43,14.43,58000.0,12.3154,12.3324,12.3068,12.3068,58000.0
2014-03-24 13:00:00,14.43,14.46,14.43,14.44,48000.0,12.3068,12.3324,12.3068,12.3154,48000.0
2014-03-24 13:10:00,14.44,14.45,14.44,14.45,40500.0,12.3154,12.3239,12.3154,12.3239,40500.0
2014-03-24 13:20:00,14.45,14.47,14.43,14.47,66500.0,12.3239,12.3409,12.3068,12.3409,66500.0
2014-03-24 13:30:00,14.47,14.49,14.46,14.48,58500.0,12.3409,12.358,12.3324,12.3495,58500.0
2014-03-24 13:40:00,14.48,14.5,14.47,14.49,90000.0,12.3495,12.3665,12.3409,12.358,90000.0
2014-03-24 13:50:00,14.49,14.51,14.49,14.51,33500.0,12.358,12.3751,12.358,12.3751,33500.0
2014-03-24 14:00:00,14.52,14.53,14.51,14.51,25500.0,12.3836,12.3921,12.3751,12.3751,25500.0
2014-03-24 14:10:00,14.51,14.51,14.49,14.5,59500.0,12.3751,12.3751,12.358,12.3665,59500.0
2014-03-24 14:20:00,14.5,14.56,14.5,14.55,51000.0,12.3665,12.4177,12.3665,12.4092,51000.0
2014-03-24 14:30:00,14.55,14.56,14.55,14.55,55000.0,12.4092,12.4177,12.4092,12.4092,55000.0
2014-03-24 14:40:00,14.55,14.6,14.55,14.6,190000.0,12.4092,12.4518,12.4092,12.4518,190000.0
2014-03-24 14:50:00,14.6,14.6,14.58,14.6,94000.0,12.4518,12.4518,12.4348,12.4518,94000.0
2014-03-24 15:00:00,14.59,14.6,14.59,14.6,71000.0,12.4433,12.4518,12.4433,12.4518,71000.0
2014-03-24 15:10:00,14.59,14.62,14.57,14.61,326500.0,12.4433,12.4689,12.4262,12.4603,326500.0
2014-03-24 15:20:00,14.61,14.65,14.6,14.65,123500.0,12.4603,12.4945,12.4518,12.4945,123500.0
2014-03-24 15:30:00,14.65,14.68,14.65,14.67,148500.0,12.4945,12.52,12.4945,12.5115,148500.0
2014-03-24 15:40:00,14.67,14.68,14.65,14.65,109000.0,12.5115,12.52,12.4945,12.4945,109000.0
2014-03-24 15:50:00,14.65,14.66,14.63,14.64,286000.0,12.4945,12.503,12.4774,12.4859,286000.0
2014-03-25 09:30:00,14.7,14.75,14.54,14.56,172500.0,12.5371,12.5797,12.4006,12.4177,172500.0
2014-03-25 09:40:00,14.55,14.6,14.54,14.57,147500.0,12.4092,12.4518,12.4006,12.4262,147500.0
2014-03-25 09:50:00,14.57,14.59,14.51,14.55,219000.0,12.4262,12.4433,12.3751,12.4092,219000.0
2014-03-25 10:00:00,14.55,14.58,14.51,14.53,126000.0,12.4092,12.4348,12.3751,12.3921,126000.0
2014-03-25 10:10:00,14.53,14.56,14.53,14.55,145000.0,12.3921,12.4177,12.3921,12.4092,145000.0
2014-03-25 10:20:00,14.54,14.58,14.53,14.58,83500.0,12.4006,12.4348,12.3921,12.4348,83500.0
2014-03-25 10:30:00,14.58,14.58,14.52,14.55,92500.0,12.4348,12.4348,12.3836,12.4092,92500.0
2014-03-25 10:40:00,14.54,14.58,14.53,14.55,400000.0,12.4006,12.4348,12.3921,12.4092,400000.0
2014-03-25 10:50:00,14.55,14.56,14.49,14.5,164500.0,12.4092,12.4177,12.358,12.3665,164500.0
2014-03-25 11:00:00,14.49,14.5,14.45,14.46,43500.0,12.358,12.3665,12.3239,12.3324,43500.0
2014-03-25 11:10:00,14.46,14.48,14.44,14.48,64500.0,12.3324,12.3495,12.3154,12.3495,64500.0
2014-03-25 11:20:00,14.47,14.48,14.46,14.48,112000.0,12.3409,12.3495,12.3324,12.3495,112000.0
2014-03-25 11:30:00,14.48,14.48,14.43,14.45,55500.0,12.3495,12.3495,12.3068,12.3239,55500.0
2014-03-25 11:40:00,14.45,14.45,14.4,14.42,41000.0,12.3239,12.3239,12.2812,12.2983,41000.0
2014-03-25 11:50:00,14.43,14.43,14.39,14.43,35500.0,12.3068,12.3068,12.2727,12.3068,35500.0
2014-03-25 12:00:00,14.43,14.43,14.4,14.42,45500.0,12.3068,12.3068,12.2812,12.2983,45500.0
2014-03-25 12:10:00,14.42,14.43,14.39,14.4,48500.0,12.2983,12.3068,12.2727,12.2812,48500.0
2014-03-25 12:20:00,14.39,14.41,14.39,14.4,60000.0,12.2727,12.2898,12.2727,12.2812,60000.0
2014-03-25 12:30:00,14.4,14.41,14.39,14.4,50000.0,12.2812,12.2898,12.2727,12.2812,50000.0
2014-03-25 12:40:00,14.41,14.43,14.4,14.42,24000.0,12.2898,12.3068,12.2812,12.2983,24000.0
2014-03-25 12:50:00,14.43,14.44,14.41,14.41,19500.0,12.3068,12.3154,12.2898,12.2898,19500.0
2014-03-25 13:00:00,14.42,14.42,14.4,14.41,47000.0,12.2983,12.2983,12.2812,12.2898,47000.0
2014-03-25 13:10:00,14.41,14.41,14.39,14.4,62000.0,12.2898,12.2898,12.2727,12.2812,62000.0
2014-03-25 13:20:00,14.4,14.42,14.4,14.41,108000.0,12.2812,12.2983,12.2812,12.2898,108000.0
2014-03-25 13:30:00,14.42,14.43,14.4,14.4,70000.0,12.2983,12.3068,12.2812,12.2812,70000.0
2014-03-25 13:40:00,14.4,14.4,14.37,14.38,143500.0,12.2812,12.2812,12.2557,12.2642,143500.0
2014-03-25 13:50:00,14.38,14.38,14.36,14.36,81000.0,12.2642,12.2642,12.2471,12.2471,81000.0
2014-03-25 14:00:00,14.37,14.39,14.37,14.39,73000.0,12.2557,12.2727,12.2557,12.2727,73000.0
2014-03-25 14:10:00,14.39,14.39,14.37,14.37,155500.0,12.2727,12.2727,12.2557,12.2557,155500.0
2014-03-25 14:20:00,14.37,14.39,14.37,14.38,46000.0,12.2557,12.2727,12.2557,12.2642,46000.0
2014-03-25 14:30:00,14.38,14.4,14.37,14.39,123000.0,12.2642,12.2812,12.2557,12.2727,123000.0
2014-03-25 14:40:00,14.39,14.4,14.38,14.38,94500.0,12.2727,12.2812,12.2642,12.2642,94500.0
2014-03-25 14:50:00,14.38,14.4,14.37,14.38,99500.0,12.2642,12.2812,12.2557,12.2642,99500.0
2014-03-25 15:00:00,14.38,14.39,14.36,14.37,73500.0,12.2642,12.2727,12.2471,12.2557,73500.0
2014-03-25 15:10:00,14.37,14.37,14.36,14.36,144500.0,12.2557,12.2557,12.2471,12.2471,144500.0
2014-03-25 15:20:00,14.36,14.37,14.34,14.35,221000.0,12.2471,12.2557,12.2301,12.2386,221000.0
2014-03-25 15:30:00,14.35,14.36,14.34,14.36,171000.0,12.2386,12.2471,12.2301,12.2471,171000.0
2014-03-25 15:40:00,14.36,14.38,14.35,14.38,411500.0,12.2471,12.2642,12.2386,12.2642,411500.0
2014-03-25 15:50:00,14.38,14.39,14.35,14.37,734500.0,12.2642,12.2727,12.2386,12.2557,734500.0
2014-03-26 09:30:00,14.44,14.45,14.34,14.42,142500.0,12.3154,12.3239,12.2301,12.2983,142500.0
2014-03-26 09:40:00,14.41,14.43,14.34,14.38,104000.0,12.2898,12.3068,12.2301,12.2642,104000.0
2014-03-26 09:50:00,14.37,14.38,14.31,14.31,129500.0,12.2557,12.2642,12.2045,12.2045,129500.0
2014-03-26 10:00:00,14.31,14.34,14.28,14.33,89000.0,12.2045,12.2301,12.1789,12.2215,89000.0
2014-03-26 10:10:00,14.33,14.35,14.29,14.3,111500.0,12.2215,12.2386,12.1874,12.1959,111500.0
2014-03-26 10:20:00,14.3,14.31,14.28,14.3,62000.0,12.1959,12.2045,12.1789,12.1959,62000.0
2014-03-26 10:30:00,14.3,14.31,14.27,14.3,55000.0,12.1959,12.2045,12.1704,12.1959,55000.0
2014-03-26 10:40:00,14.3,14.31,14.28,14.29,70500.0,12.1959,12.2045,12.1789,12.1874,70500.0
2014-03-26 10:50:00,14.3,14.3,14.27,14.29,85000.0,12.1959,12.1959,12.1704,12.1874,85000.0
2014-03-26 11:00:00,14.29,14.31,14.28,14.29,73000.0,12.1874,12.2045,12.1789,12.1874,73000.0
2014-03-26 11:10:00,14.29,14.31,14.28,14.29,48000.0,12.1874,12.2045,12.1789,12.1874,48000.0
2014-03-26 11:20:00,14.29,14.3,14.27,14.29,75500.0,12.1874,12.1959,12.1704,12.1874,75500.0
2014-03-26 11:30:00,14.29,14.29,14.27,14.27,49500.0,12.1874,12.1874,12.1704,12.1704,49500.0
2014-03-26 11:40:00,14.27,14.27,14.22,14.24,86500.0,12.1704,12.1704,12.1277,12.1448,86500.0
2014-03-26 11:50:00,14.24,14.27,14.24,14.27,40500.0,12.1448,12.1704,12.1448,12.1704,40500.0
2014-03-26 12:00:00,14.26,14.26,14.22,14.26,52500.0,12.1618,12.1618,12.1277,12.1618,52500.0
2014-03-26 12:10:00,14.25,14.26,14.23,14.23,21000.0,12.1533,12.1618,12.1362,12.1362,21000.0
2014-03-26 12:20:00,14.24,14.24,14.21,14.22,27500.0,12.1448,12.1448,12.1192,12.1277,27500.0
2014-03-26 12:30:00,14.22,14.25,14.21,14.24,21500.0,12.1277,12.1533,12.1192,12.1448,21500.0
2014-03-26 12:40:00,14.25,14.26,14.24,14.25,27500.0,12.1533,12.1618,12.1448,12.1533,27500.0
2014-03-26 12:50:00,14.25,14.26,14.25,14.26,21500.0,12.1533,12.1618,12.1533,12.1618,21500.0
2014-03-26 13:00:00,14.26,14.26,14.23,14.25,22000.0,12.1618,12.1618,12.1362,12.1533,22000.0
2014-03-26 13:10:00,14.26,14.26,14.24,14.25,45500.0,12.1618,12.1618,12.1448,12.1533,45500.0
2014-03-26 13:20:00,14.24,14.25,14.21,14.21,40000.0,12.1448,12.1533,12.1192,12.1192,40000.0
2014-03-26 13:30:00,14.2,14.21,14.18,14.18,80000.0,12.1107,12.1192,12.0936,12.0936,80000.0
2014-03-26 13:40:00,14.18,14.18,14.11,14.12,204500.0,12.0936,12.0936,12.0339,12.0424,204500.0
2014-03-26 13:50:00,14.12,14.15,14.1,14.13,92500.0,12.0424,12.068,12.0254,12.051,92500.0
2014-03-26 14:00:00,14.13,14.13,14.1,14.13,182500.0,12.051,12.051,12.0254,12.051,182500.0
2014-03-26 14:10:00,14.13,14.13,14.09,14.1,88000.0,12.051,12.051,12.0168,12.0254,88000.0
2014-03-26 14:20:00,14.09,14.11,14.08,14.1,145500.0,12.0168,12.0339,12.0083,12.0254,145500.0
2014-03-26 14:30:00,14.1,14.12,14.08,14.11,121000.0,12.0254,12.0424,12.0083,12.0339,121000.0
2014-03-26 14:40:00,14.11,14.13,14.11,14.13,157000.0,12.0339,12.051,12.0339,12.051,157000.0
2014-03-26 14:50:00,14.12,14.14,14.11,14.13,68000.0,12.0424,12.0595,12.0339,12.051,68000.0
2014-03-26 15:00:00,14.13,14.14,14.11,14.13,103500.0,12.051,12.0595,12.0339,12.051,103500.0
2014-03-26 15:10:00,14.13,14.13,14.11,14.12,94500.0,12.051,12.051,12.0339,12.0424,94500.0
2014-03-26 15:20:00,14.12,14.12,14.09,14.1,154000.0,12.0424,12.0424,12.0168,12.0254,154000.0
2014-03-26 15:30:00,14.09,14.12,14.09,14.1,292000.0,12.0168,12.0424,12.0168,12.0254,292000.0
2014-03-26 15:40:00,14.1,14.11,14.09,14.09,238000.0,12.0254,12.0339,12.0168,12.0168,238000.0
2014-03-26 15:50:00,14.09,14.11,14.08,14.08,645500.0,12.0168,12.0339,12.0083,12.0083,645500.0
2014-03-27 09:30:00,14.12,14.12,14.03,14.05,174000.0,12.0424,12.0424,11.9657,11.9827,174000.0
2014-03-27 09:40:00,14.04,14.06,13.95,14.0,368500.0,11.9742,11.9913,11.8974,11.9401,368500.0
2014-03-27 09:50:00,13.98,14.08,13.98,14.06,146000.0,11.923,12.0083,11.923,11.9913,146000.0
2014-03-27 10:00:00,14.07,14.11,14.03,14.09,59500.0,11.9998,12.0339,11.9657,12.0168,59500.0
2014-03-27 10:10:00,14.11,14.12,14.07,14.12,92500.0,12.0339,12.0424,11.9998,12.0424,92500.0
2014-03-27 10:20:00,14.12,14.13,14.1,14.12,205000.0,12.0424,12.051,12.0254,12.0424,205000.0
2014-03-27 10:30:00,14.11,14.13,14.09,14.1,82000.0,12.0339,12.051,12.0168,12.0254,82000.0
2014-03-27 10:40:00,14.1,14.14,14.1,14.14,74000.0,12.0254,12.0595,12.0254,12.0595,74000.0
2014-03-27 10:50:00,14.14,14.17,14.11,14.16,196500.0,12.0595,12.0851,12.0339,12.0765,196500.0
2014-03-27 11:00:00,14.16,14.18,14.12,14.14,268000.0,12.0765,12.0936,12.0424,12.0595,268000.0
2014-03-27 11:10:00,14.14,14.16,14.12,14.13,72000.0,12.0595,12.0765,12.0424,12.051,72000.0
2014-03-27 11:20:00,14.13,14.14,14.11,14.12,105500.0,12.051,12.0595,12.0339,12.0424,105500.0
2014-03-27 11:30:00,14.12,14.12,14.09,14.11,74000.0,12.0424,12.0424,12.0168,12.0339,74000.0
2014-03-27 11:40:00,14.12,14.12,14.1,14.12,48500.0,12.0424,12.0424,12.0254,12.0424,48500.0
2014-03-27 11:50:00,14.12,14.12,14.09,14.11,83000.0,12.0424,12.0424,12.0168,12.0339,83000.0
2014-03-27 12:00:00,14.11,14.12,14.08,14.08,79000.0,12.0339,12.0424,12.0083,12.0083,79000.0
2014-03-27 12:10:00,14.08,14.15,14.08,14.14,74000.0,12.0083,12.068,12.0083,12.0595,74000.0
2014-03-27 12:20:00,14.14,14.16,14.13,14.15,57000.0,12.0595,12.0765,12.051,12.068,57000.0
2014-03-27 12:30:00,14.16,14.17,14.14,14.14,43000.0,12.0765,12.0851,12.0595,12.0595,43000.0
2014-03-27 12:40:00,14.15,14.15,14.12,14.13,30500.0,12.068,12.068,12.0424,12.051,30500.0
2014-03-27 12:50:00,14.13,14.13,14.11,14.11,36500.0,12.051,12.051,12.0339,12.0339,36500.0
2014-03-27 13:00:00,14.11,14.14,14.11,14.14,42000.0,12.0339,12.0595,12.0339,12.0595,42000.0
2014-03-27 13:10:00,14.14,14.14,14.12,14.13,36000.0,12.0595,12.0595,12.0424,12.051,36000.0
2014-03-27 13:20:00,14.12,14.13,14.12,14.12,34500.0,12.0424,12.051,12.0424,12.0424,34500.0
2014-03-27 13:30:00,14.13,14.13,14.1,14.1,39000.0,12.051,12.051,12.0254,12.0254,39000.0
2014-03-27 13:40:00,14.11,14.11,14.07,14.07,54000.0,12.0339,12.0339,11.9998,11.9998,54000.0
2014-03-27 13:50:00,14.08,14.09,14.06,14.08,56000.0,12.0083,12.0168,11.9913,12.0083,56000.0
2014-03-27 14:00:00,14.08,14.08,14.05,14.06,104500.0,12.0083,12.0083,11.9827,11.9913,104500.0
2014-03-27 14:10:00,14.07,14.09,14.05,14.05,171000.0,11.9998,12.0168,11.9827,11.9827,171000.0
2014-03-27 14:20:00,14.05,14.08,14.05,14.07,50000.0,11.9827,12.0083,11.9827,11.9998,50000.0
2014-03-27 14:30:00,14.08,14.08,14.03,14.04,99000.0,12.0083,12.0083,11.9657,11.9742,99000.0
2014-03-27 14:40:00,14.04,14.05,14.04,14.04,102500.0,11.9742,11.9827,11.9742,11.9742,102500.0
2014-03-27 14:50:00,14.04,14.04,14.02,14.02,80000.0,11.9742,11.9742,11.9571,11.9571,80000.0
2014-03-27 15:00:00,14.02,14.03,14.01,14.01,87500.0,11.9571,11.9657,11.9486,11.9486,87500.0
2014-03-27 15:10:00,14.02,14.04,14.01,14.02,77500.0,11.9571,11.9742,11.9486,11.9571,77500.0
2014-03-27 15:20:00,14.03,14.06,14.03,14.05,80000.0,11.9657,11.9913,11.9657,11.9827,80000.0
2014-03-27 15:30:00,14.05,14.07,14.05,14.06,396000.0,11.9827,11.9998,11.9827,11.9913,396000.0
2014-03-27 15:40:00,14.06,14.06,14.04,14.04,157000.0,11.9913,11.9913,11.9742,11.9742,157000.0
2014-03-27 15:50:00,14.04,14.06,14.04,14.05,318500.0,11.9742,11.9913,11.9742,11.9827,318500.0
2014-03-28 09:30:00,14.09,14.13,14.05,14.13,186500.0,12.0168,12.051,11.9827,12.051,186500.0
2014-03-28 09:40:00,14.11,14.21,14.1,14.16,113000.0,12.0339,12.1192,12.0254,12.0765,113000.0
2014-03-28 09:50:00,14.16,14.23,14.13,14.13,86000.0,12.0765,12.1362,12.051,12.051,86000.0
2014-03-28 10:00:00,14.15,14.21,14.15,14.21,34500.0,12.068,12.1192,12.068,12.1192,34500.0
2014-03-28 10:10:00,14.21,14.21,14.18,14.18,46000.0,12.1192,12.1192,12.0936,12.0936,46000.0
2014-03-28 10:20:00,14.18,14.21,14.18,14.18,64000.0,12.0936,12.1192,12.0936,12.0936,64000.0
2014-03-28 10:30:00,14.2,14.23,14.2,14.23,72000.0,12.1107,12.1362,12.1107,12.1362,72000.0
2014-03-28 10:40:00,14.23,14.29,14.23,14.27,52000.0,12.1362,12.1874,12.1362,12.1704,52000.0
2014-03-28 10:50:00,14.26,14.29,14.25,14.28,61000.0,12.1618,12.1874,12.1533,12.1789,61000.0
2014-03-28 11:00:00,14.29,14.3,14.27,14.27,49000.0,12.1874,12.1959,12.1704,12.1704,49000.0
2014-03-28 11:10:00,14.27,14.28,14.24,14.25,76500.0,12.1704,12.1789,12.1448,12.1533,76500.0
2014-03-28 11:20:00,14.25,14.28,14.23,14.23,59500.0,12.1533,12.1789,12.1362,12.1362,59500.0
2014-03-28 11:30:00,14.23,14.26,14.23,14.25,45000.0,12.1362,12.1618,12.1362,12.1533,45000.0
2014-03-28 11:40:00,14.25,14.27,14.23,14.23,48000.0,12.1533,12.1704,12.1362,12.1362,48000.0
2014-03-28 11:50:00,14.23,14.24,14.22,14.23,70500.0,12.1362,12.1448,12.1277,12.1362,70500.0
2014-03-28 12:00:00,14.23,14.23,14.22,14.22,79000.0,12.1362,12.1362,12.1277,12.1277,79000.0
2014-03-28 12:10:00,14.22,14.23,14.21,14.23,11000.0,12.1277,12.1362,12.1192,12.1362,11000.0
2014-03-28 12:20:00,14.23,14.23,14.19,14.19,50000.0,12.1362,12.1362,12.1021,12.1021,50000.0
2014-03-28 12:30:00,14.18,14.21,14.18,14.19,28000.0,12.0936,12.1192,12.0936,12.1021,28000.0
2014-03-28 12:40:00,14.2,14.22,14.2,14.22,10500.0,12.1107,12.1277,12.1107,12.1277,10500.0
2014-03-28 12:50:00,14.22,14.23,14.22,14.22,25500.0,12.1277,12.1362,12.1277,12.1277,25500.0
2014-03-28 13:00:00,14.23,14.23,14.22,14.23,18500.0,12.1362,12.1362,12.1277,12.1362,18500.0
2014-03-28 13:10:00,14.22,14.22,14.2,14.21,21500.0,12.1277,12.1277,12.1107,12.1192,21500.0
2014-03-28 13:20:00,14.21,14.23,14.21,14.23,26000.0,12.1192,12.1362,12.1192,12.1362,26000.0
2014-03-28 13:30:00,14.22,14.22,14.21,14.22,14000.0,12.1277,12.1277,12.1192,12.1277,14000.0
2014-03-28 13:40:00,14.23,14.23,14.18,14.18,97000.0,12.1362,12.1362,12.0936,12.0936,97000.0
2014-03-28 13:50:00,14.18,14.18,14.14,14.15,81500.0,12.0936,12.0936,12.0595,12.068,81500.0
2014-03-28 14:00:00,14.15,14.15,14.11,14.11,36000.0,12.068,12.068,12.0339,12.0339,36000.0
2014-03-28 14:10:00,14.11,14.11,14.07,14.07,67500.0,12.0339,12.0339,11.9998,11.9998,67500.0
2014-03-28 14:20:00,14.08,14.11,14.08,14.11,50500.0,12.0083,12.0339,12.0083,12.0339,50500.0
2014-03-28 14:30:00,14.1,14.1,14.08,14.09,49500.0,12.0254,12.0254,12.0083,12.0168,49500.0
2014-03-28 14:40:00,14.08,14.09,14.07,14.09,79500.0,12.0083,12.0168,11.9998,12.0168,79500.0
2014-03-28 14:50:00,14.09,14.1,14.09,14.1,75000.0,12.0168,12.0254,12.0168,12.0254,75000.0
2014-03-28 15:00:00,14.1,14.1,14.09,14.1,90000.0,12.0254,12.0254,12.0168,12.0254,90000.0
2014-03-28 15:10:00,14.1,14.14,14.09,14.14,136000.0,12.0254,12.0595,12.0168,12.0595,136000.0
2014-03-28 15:20:00,14.15,14.15,14.12,14.14,101500.0,12.068,12.068,12.0424,12.0595,101500.0
2014-03-28 15:30:00,14.14,14.16,14.14,14.14,69500.0,12.0595,12.0765,12.0595,12.0595,69500.0
2014-03-28 15:40:00,14.14,14.15,14.12,14.13,122500.0,12.0595,12.068,12.0424,12.051,122500.0
2014-03-28 15:50:00,14.14,14.15,14.13,14.15,219000.0,12.0595,12.068,12.051,12.068,219000.0
2014-03-31 09:30:00,14.01,14.19,13.99,14.14,197500.0,11.9486,12.1021,11.9316,12.0595,197500.0
2014-03-31 09:40:00,14.15,14.17,14.13,14.14,33500.0,12.068,12.0851,12.051,12.0595,33500.0
2014-03-31 09:50:00,14.14,14.17,14.09,14.1,81500.0,12.0595,12.0851,12.0168,12.0254,81500.0
2014-03-31 10:00:00,14.1,14.13,14.09,14.09,67000.0,12.0254,12.051,12.0168,12.0168,67000.0
2014-03-31 10:10:00,14.09,14.12,14.09,14.11,62500.0,12.0168,12.0424,12.0168,12.0339,62500.0
2014-03-31 10:20:00,14.1,14.12,14.09,14.12,71000.0,12.0254,12.0424,12.0168,12.0424,71000.0
2014-03-31 10:30:00,14.12,14.13,14.1,14.1,76000.0,12.0424,12.051,12.0254,12.0254,76000.0
2014-03-31 10:40:00,14.1,14.13,14.1,14.12,366000.0,12.0254,12.051,12.0254,12.0424,366000.0
2014-03-31 10:50:00,14.12,14.13,14.12,14.12,58000.0,12.0424,12.051,12.0424,12.0424,58000.0
2014-03-31 11:00:00,14.12,14.12,14.1,14.11,32500.0,12.0424,12.0424,12.0254,12.0339,32500.0
2014-03-31 11:10:00,14.1,14.11,14.09,14.1,46000.0,12.0254,12.0339,12.0168,12.0254,46000.0
2014-03-31 11:20:00,14.1,14.11,14.07,14.09,42000.0,12.0254,12.0339,11.9998,12.0168,42000.0
2014-03-31 11:30:00,14.1,14.12,14.1,14.12,38500.0,12.0254,12.0424,12.0254,12.0424,38500.0
2014-03-31 11:40:00,14.11,14.13,14.11,14.13,23500.0,12.0339,12.051,12.0339,12.051,23500.0
2014-03-31 11:50:00,14.13,14.15,14.13,14.14,42000.0,12.051,12.068,12.051,12.0595,42000.0
2014-03-31 12:00:00,14.14,14.17,14.14,14.17,36000.0,12.0595,12.0851,12.0595,12.0851,36000.0
2014-03-31 12:10:00,14.17,14.17,14.16,14.17,32000.0,12.0851,12.0851,12.0765,12.0851,32000.0
2014-03-31 12:20:00,14.16,14.17,14.16,14.17,20500.0,12.0765,12.0851,12.0765,12.0851,20500.0
2014-03-31 12:30:00,14.17,14.18,14.16,14.16,22000.0,12.0851,12.0936,12.0765,12.0765,22000.0
2014-03-31 12:40:00,14.16,14.16,14.14,14.15,35000.0,12.0765,12.0765,12.0595,12.068,35000.0
2014-03-31 12:50:00,14.15,14.17,14.14,14.16,65000.0,12.068,12.0851,12.0595,12.0765,65000.0
2014-03-31 13:00:00,14.16,14.17,14.16,14.17,13500.0,12.0765,12.0851,12.0765,12.0851,13500.0
2014-03-31 13:10:00,14.17,14.18,14.16,14.18,45500.0,12.0851,12.0936,12.0765,12.0936,45500.0
2014-03-31 13:20:00,14.18,14.18,14.15,14.16,37000.0,12.0936,12.0936,12.068,12.0765,37000.0
2014-03-31 13:30:00,14.16,14.18,14.16,14.18,36000.0,12.0765,12.0936,12.0765,12.0936,36000.0
2014-03-31 13:40:00,14.18,14.19,14.17,14.17,37000.0,12.0936,12.1021,12.0851,12.0851,37000.0
2014-03-31 13:50:00,14.17,14.17,14.13,14.14,64500.0,12.0851,12.0851,12.051,12.0595,64500.0
2014-03-31 14:00:00,14.14,14.15,14.12,14.13,62500.0,12.0595,12.068,12.0424,12.051,62500.0
2014-03-31 14:10:00,14.13,14.14,14.12,14.12,41500.0,12.051,12.0595,12.0424,12.0424,41500.0
2014-03-31 14:20:00,14.12,14.12,14.1,14.11,35500.0,12.0424,12.0424,12.0254,12.0339,35500.0
2014-03-31 14:30:00,14.11,14.11,14.1,14.11,83500.0,12.0339,12.0339,12.0254,12.0339,83500.0
2014-03-31 14:40:00,14.11,14.11,14.1,14.11,61500.0,12.0339,12.0339,12.0254,12.0339,61500.0
2014-03-31 14:50:00,14.11,14.12,14.11,14.11,46500.0,12.0339,12.0424,12.0339,12.0339,46500.0
2014-03-31 15:00:00,14.1,14.11,14.1,14.11,66500.0,12.0254,12.0339,12.0254,12.0339,66500.0
2014-03-31 15:10:00,14.11,14.12,14.1,14.1,72500.0,12.0339,12.0424,12.0254,12.0254,72500.0
2014-03-31 15:20:00,14.1,14.11,14.09,14.1,133500.0,12.0254,12.0339,12.0168,12.0254,133500.0
2014-03-31 15:30:00,14.1,14.12,14.1,14.12,94500.0,12.0254,12.0424,12.0254,12.0424,94500.0
2014-03-31 15:40:00,14.12,14.12,14.09,14.1,161000.0,12.0424,12.0424,12.0168,12.0254,161000.0
2014-03-31 15:50:00,14.1,14.16,14.1,14.12,525000.0,12.0254,12.0765,12.0254,12.0424,525000.0
2014-04-01 09:30:00,14.16,14.22,14.13,14.22,142500.0,12.0765,12.1277,12.051,12.1277,142500.0
2014-04-01 09:40:00,14.21,14.24,14.16,14.24,100000.0,12.1192,12.1448,12.0765,12.1448,100000.0
2014-04-01 09:50:00,14.24,14.26,14.2,14.21,71000.0,12.1448,12.1618,12.1107,12.1192,71000.0
2014-04-01 10:00:00,14.21,14.24,14.21,14.24,39000.0,12.1192,12.1448,12.1192,12.1448,39000.0
2014-04-01 10:10:00,14.24,14.24,14.22,14.22,40500.0,12.1448,12.1448,12.1277,12.1277,40500.0
2014-04-01 10:20:00,14.22,14.22,14.21,14.22,87500.0,12.1277,12.1277,12.1192,12.1277,87500.0
2014-04-01 10:30:00,14.23,14.26,14.22,14.26,33000.0,12.1362,12.1618,12.1277,12.1618,33000.0
2014-04-01 10:40:00,14.26,14.27,14.25,14.26,31500.0,12.1618,12.1704,12.1533,12.1618,31500.0
2014-04-01 10:50:00,14.26,14.27,14.24,14.26,102500.0,12.1618,12.1704,12.1448,12.1618,102500.0
2014-04-01 11:00:00,14.26,14.29,14.25,14.29,174500.0,12.1618,12.1874,12.1533,12.1874,174500.0
2014-04-01 11:10:00,14.28,14.28,14.26,14.27,76500.0,12.1789,12.1789,12.1618,12.1704,76500.0
2014-04-01 11:20:00,14.27,14.29,14.27,14.28,65500.0,12.1704,12.1874,12.1704,12.1789,65500.0
2014-04-01 11:30:00,14.28,14.31,14.27,14.31,74500.0,12.1789,12.2045,12.1704,12.2045,74500.0
2014-04-01 11:40:00,14.31,14.32,14.3,14.31,53500.0,12.2045,12.213,12.1959,12.2045,53500.0
2014-04-01 11:50:00,14.3,14.31,14.27,14.27,72500.0,12.1959,12.2045,12.1704,12.1704,72500.0
2014-04-01 12:00:00,14.27,14.28,14.26,14.28,41500.0,12.1704,12.1789,12.1618,12.1789,41500.0
2014-04-01 12:10:00,14.29,14.3,14.27,14.3,101500.0,12.1874,12.1959,12.1704,12.1959,101500.0
2014-04-01 12:20:00,14.3,14.32,14.3,14.3,26000.0,12.1959,12.213,12.1959,12.1959,26000.0
2014-04-01 12:30:00,14.31,14.31,14.3,14.31,32500.0,12.2045,12.2045,12.1959,12.2045,32500.0
2014-04-01 12:40:00,14.32,14.32,14.3,14.3,47500.0,12.213,12.213,12.1959,12.1959,47500.0
2014-04-01 12:50:00,14.3,14.31,14.3,14.3,21500.0,12.1959,12.2045,12.1959,12.1959,21500.0
2014-04-01 13:00:00,14.3,14.31,14.29,14.29,30000.0,12.1959,12.2045,12.1874,12.1874,30000.0
2014-04-01 13:10:00,14.3,14.31,14.29,14.3,42000.0,12.1959,12.2045,12.1874,12.1959,42000.0
2014-04-01 13:20:00,14.29,14.31,14.28,14.31,14500.0,12.1874,12.2045,12.1789,12.2045,14500.0
2014-04-01 13:30:00,14.31,14.32,14.3,14.31,148500.0,12.2045,12.213,12.1959,12.2045,148500.0
2014-04-01 13:40:00,14.31,14.32,14.31,14.31,37000.0,12.2045,12.213,12.2045,12.2045,37000.0
2014-04-01 13:50:00,14.31,14.32,14.31,14.31,21500.0,12.2045,12.213,12.2045,12.2045,21500.0
2014-04-01 14:00:00,14.31,14.32,14.31,14.32,26500.0,12.2045,12.213,12.2045,12.213,26500.0
2014-04-01 14:10:00,14.32,14.32,14.3,14.3,38500.0,12.213,12.213,12.1959,12.1959,38500.0
2014-04-01 14:20:00,14.3,14.31,14.3,14.3,32000.0,12.1959,12.2045,12.1959,12.1959,32000.0
2014-04-01 14:30:00,14.3,14.31,14.29,14.29,41000.0,12.1959,12.2045,12.1874,12.1874,41000.0
2014-04-01 14:40:00,14.3,14.3,14.3,14.3,33000.0,12.1959,12.1959,12.1959,12.1959,33000.0
2014-04-01 14:50:00,14.29,14.31,14.29,14.31,97000.0,12.1874,12.2045,12.1874,12.2045,97000.0
2014-04-01 15:00:00,14.31,14.31,14.3,14.3,29500.0,12.2045,12.2045,12.1959,12.1959,29500.0
2014-04-01 15:10:00,14.3,14.3,14.29,14.29,39000.0,12.1959,12.1959,12.1874,12.1874,39000.0
2014-04-01 15:20:00,14.29,14.32,14.29,14.32,45000.0,12.1874,12.213,12.1874,12.213,45000.0
2014-04-01 15:30:00,14.32,14.32,14.3,14.31,87000.0,12.213,12.213,12.1959,12.2045,87000.0
2014-04-01 15:40:00,14.3,14.31,14.3,14.31,165500.0,12.1959,12.2045,12.1959,12.2045,165500.0
2014-04-01 15:50:00,14.31,14.35,14.31,14.34,610500.0,12.2045,12.2386,12.2045,12.2301,610500.0
2014-04-02 09:30:00,14.36,14.37,14.23,14.31,223500.0,12.2471,12.2557,12.1362,12.2045,223500.0
2014-04-02 09:40:00,14.32,14.36,14.31,14.34,63500.0,12.213,12.2471,12.2045,12.2301,63500.0
2014-04-02 09:50:00,14.34,14.35,14.3,14.32,63000.0,12.2301,12.2386,12.1959,12.213,63000.0
2014-04-02 10:00:00,14.32,14.39,14.32,14.37,110500.0,12.213,12.2727,12.213,12.2557,110500.0
2014-04-02 10:10:00,14.38,14.38,14.34,14.35,75000.0,12.2642,12.2642,12.2301,12.2386,75000.0
2014-04-02 10:20:00,14.36,14.38,14.36,14.37,100000.0,12.2471,12.2642,12.2471,12.2557,100000.0
2014-04-02 10:30:00,14.38,14.4,14.38,14.39,39000.0,12.2642,12.2812,12.2642,12.2727,39000.0
2014-04-02 10:40:00,14.39,14.4,14.37,14.38,77000.0,12.2727,12.2812,12.2557,12.2642,77000.0
2014-04-02 10:50:00,14.38,14.4,14.38,14.4,26500.0,12.2642,12.2812,12.2642,12.2812,26500.0
2014-04-02 11:00:00,14.4,14.42,14.39,14.41,22000.0,12.2812,12.2983,12.2727,12.2898,22000.0
2014-04-02 11:10:00,14.4,14.41,14.39,14.4,27500.0,12.2812,12.2898,12.2727,12.2812,27500.0
2014-04-02 11:20:00,14.4,14.41,14.38,14.4,22500.0,12.2812,12.2898,12.2642,12.2812,22500.0
2014-04-02 11:30:00,14.4,14.41,14.39,14.4,55500.0,12.2812,12.2898,12.2727,12.2812,55500.0
2014-04-02 11:40:00,14.4,14.41,14.4,14.4,20500.0,12.2812,12.2898,12.2812,12.2812,20500.0
2014-04-02 11:50:00,14.41,14.42,14.4,14.42,17000.0,12.2898,12.2983,12.2812,12.2983,17000.0
2014-04-02 12:00:00,14.41,14.41,14.39,14.4,15000.0,12.2898,12.2898,12.2727,12.2812,15000.0
2014-04-02 12:10:00,14.4,14.41,14.4,14.4,24500.0,12.2812,12.2898,12.2812,12.2812,24500.0
2014-04-02 12:20:00,14.39,14.4,14.39,14.39,25000.0,12.2727,12.2812,12.2727,12.2727,25000.0
2014-04-02 12:30:00,14.39,14.4,14.38,14.38,36500.0,12.2727,12.2812,12.2642,12.2642,36500.0
2014-04-02 12:40:00,14.38,14.39,14.38,14.39,36000.0,12.2642,12.2727,12.2642,12.2727,36000.0
2014-04-02 12:50:00,14.39,14.39,14.37,14.37,19500.0,12.2727,12.2727,12.2557,12.2557,19500.0
2014-04-02 13:00:00,14.37,14.37,14.36,14.36,11000.0,12.2557,12.2557,12.2471,12.2471,11000.0
2014-04-02 13:10:00,14.36,14.37,14.35,14.36,14500.0,12.2471,12.2557,12.2386,12.2471,14500.0
2014-04-02 13:20:00,14.36,14.36,14.34,14.35,30000.0,12.2471,12.2471,12.2301,12.2386,30000.0
2014-04-02 13:30:00,14.35,14.36,14.35,14.35,15000.0,12.2386,12.2471,12.2386,12.2386,15000.0
2014-04-02 13:40:00,14.35,14.35,14.33,14.35,21500.0,12.2386,12.2386,12.2215,12.2386,21500.0
2014-04-02 13:50:00,14.35,14.36,14.35,14.36,24500.0,12.2386,12.2471,12.2386,12.2471,24500.0
2014-04-02 14:00:00,14.35,14.37,14.35,14.37,73500.0,12.2386,12.2557,12.2386,12.2557,73500.0
2014-04-02 14:10:00,14.36,14.38,14.36,14.38,15500.0,12.2471,12.2642,12.2471,12.2642,15500.0
2014-04-02 14:20:00,14.38,14.38,14.37,14.38,16500.0,12.2642,12.2642,12.2557,12.2642,16500.0
2014-04-02 14:30:00,14.38,14.38,14.37,14.37,44500.0,12.2642,12.2642,12.2557,12.2557,44500.0
2014-04-02 14:40:00,14.37,14.38,14.37,14.37,23000.0,12.2557,12.2642,12.2557,12.2557,23000.0
2014-04-02 14:50:00,14.37,14.4,14.37,14.4,20000.0,12.2557,12.2812,12.2557,12.2812,20000.0
2014-04-02 15:00:00,14.4,14.42,14.4,14.41,67000.0,12.2812,12.2983,12.2812,12.2898,67000.0
2014-04-02 15:10:00,14.41,14.43,14.4,14.42,59500.0,12.2898,12.3068,12.2812,12.2983,59500.0
2014-04-02 15:20:00,14.42,14.44,14.41,14.42,45500.0,12.2983,12.3154,12.2898,12.2983,45500.0
2014-04-02 15:30:00,14.43,14.44,14.43,14.44,55500.0,12.3068,12.3154,12.3068,12.3154,55500.0
2014-04-02 15:40:00,14.44,14.46,14.43,14.45,164500.0,12.3154,12.3324,12.3068,12.3239,164500.0
2014-04-02 15:50:00,14.45,14.46,14.43,14.45,432000.0,12.3239,12.3324,12.3068,12.3239,432000.0
2014-04-03 09:30:00,14.57,14.6,14.4,14.44,79500.0,12.4262,12.4518,12.2812,12.3154,79500.0
2014-04-03 09:40:00,14.43,14.46,14.4,14.43,51500.0,12.3068,12.3324,12.2812,12.3068,51500.0
2014-04-03 09:50:00,14.43,14.43,14.4,14.43,19500.0,12.3068,12.3068,12.2812,12.3068,19500.0
2014-04-03 10:00:00,14.43,14.44,14.4,14.41,46500.0,12.3068,12.3154,12.2812,12.2898,46500.0
2014-04-03 10:10:00,14.42,14.42,14.39,14.4,86000.0,12.2983,12.2983,12.2727,12.2812,86000.0
2014-04-03 10:20:00,14.4,14.41,14.38,14.38,63000.0,12.2812,12.2898,12.2642,12.2642,63000.0
2014-04-03 10:30:00,14.38,14.4,14.38,14.39,46000.0,12.2642,12.2812,12.2642,12.2727,46000.0
2014-04-03 10:40:00,14.38,14.39,14.37,14.37,16000.0,12.2642,12.2727,12.2557,12.2557,16000.0
2014-04-03 10:50:00,14.37,14.38,14.34,14.35,42500.0,12.2557,12.2642,12.2301,12.2386,42500.0
2014-04-03 11:00:00,14.35,14.35,14.32,14.33,26500.0,12.2386,12.2386,12.213,12.2215,26500.0
2014-04-03 11:10:00,14.33,14.33,14.3,14.3,21000.0,12.2215,12.2215,12.1959,12.1959,21000.0
2014-04-03 11:20:00,14.3,14.3,14.28,14.29,40000.0,12.1959,12.1959,12.1789,12.1874,40000.0
2014-04-03 11:30:00,14.28,14.3,14.28,14.3,124500.0,12.1789,12.1959,12.1789,12.1959,124500.0
2014-04-03 11:40:00,14.29,14.3,14.28,14.28,38000.0,12.1874,12.1959,12.1789,12.1789,38000.0
2014-04-03 11:50:00,14.28,14.29,14.27,14.28,25000.0,12.1789,12.1874,12.1704,12.1789,25000.0
2014-04-03 12:00:00,14.28,14.3,14.28,14.29,18500.0,12.1789,12.1959,12.1789,12.1874,18500.0
2014-04-03 12:10:00,14.29,14.3,14.27,14.28,24000.0,12.1874,12.1959,12.1704,12.1789,24000.0
2014-04-03 12:20:00,14.28,14.3,14.28,14.29,16500.0,12.1789,12.1959,12.1789,12.1874,16500.0
2014-04-03 12:30:00,14.28,14.28,14.26,14.26,21000.0,12.1789,12.1789,12.1618,12.1618,21000.0
2014-04-03 12:40:00,14.26,14.27,14.25,14.26,29000.0,12.1618,12.1704,12.1533,12.1618,29000.0
2014-04-03 12:50:00,14.26,14.28,14.26,14.26,29000.0,12.1618,12.1789,12.1618,12.1618,29000.0
2014-04-03 13:00:00,14.26,14.27,14.24,14.24,25500.0,12.1618,12.1704,12.1448,12.1448,25500.0
2014-04-03 13:10:00,14.25,14.26,14.24,14.26,55000.0,12.1533,12.1618,12.1448,12.1618,55000.0
2014-04-03 13:20:00,14.25,14.26,14.24,14.26,33000.0,12.1533,12.1618,12.1448,12.1618,33000.0
2014-04-03 13:30:00,14.26,14.26,14.25,14.26,36000.0,12.1618,12.1618,12.1533,12.1618,36000.0
2014-04-03 13:40:00,14.26,14.28,14.25,14.27,61000.0,12.1618,12.1789,12.1533,12.1704,61000.0
2014-04-03 13:50:00,14.27,14.27,14.25,14.26,23000.0,12.1704,12.1704,12.1533,12.1618,23000.0
2014-04-03 14:00:00,14.26,14.26,14.24,14.24,55500.0,12.1618,12.1618,12.1448,12.1448,55500.0
2014-04-03 14:10:00,14.25,14.25,14.22,14.22,80000.0,12.1533,12.1533,12.1277,12.1277,80000.0
2014-04-03 14:20:00,14.22,14.23,14.21,14.21,39500.0,12.1277,12.1362,12.1192,12.1192,39500.0
2014-04-03 14:30:00,14.21,14.21,14.17,14.17,60000.0,12.1192,12.1192,12.0851,12.0851,60000.0
2014-04-03 14:40:00,14.17,14.19,14.16,14.19,48000.0,12.0851,12.1021,12.0765,12.1021,48000.0
2014-04-03 14:50:00,14.19,14.2,14.15,14.17,170000.0,12.1021,12.1107,12.068,12.0851,170000.0
2014-04-03 15:00:00,14.17,14.19,14.15,14.19,153500.0,12.0851,12.1021,12.068,12.1021,153500.0
2014-04-03 15:10:00,14.18,14.2,14.18,14.18,69000.0,12.0936,12.1107,12.0936,12.0936,69000.0
2014-04-03 15:20:00,14.18,14.2,14.18,14.19,102000.0,12.0936,12.1107,12.0936,12.1021,102000.0
2014-04-03 15:30:00,14.2,14.2,14.19,14.2,92500.0,12.1107,12.1107,12.1021,12.1107,92500.0
2014-04-03 15:40:00,14.2,14.23,14.2,14.22,176000.0,12.1107,12.1362,12.1107,12.1277,176000.0
2014-04-03 15:50:00,14.22,14.23,14.2,14.21,457500.0,12.1277,12.1362,12.1107,12.1192,457500.0
2014-04-04 09:30:00,14.25,14.25,14.12,14.2,177500.0,12.1533,12.1533,12.0424,12.1107,177500.0
2014-04-04 09:40:00,14.2,14.21,14.11,14.11,115500.0,12.1107,12.1192,12.0339,12.0339,115500.0
2014-04-04 09:50:00,14.11,14.12,14.07,14.08,169500.0,12.0339,12.0424,11.9998,12.0083,169500.0
2014-04-04 10:00:00,14.08,14.09,14.06,14.09,105000.0,12.0083,12.0168,11.9913,12.0168,105000.0
2014-04-04 10:10:00,14.09,14.13,14.08,14.12,225000.0,12.0168,12.051,12.0083,12.0424,225000.0
2014-04-04 10:20:00,14.11,14.13,14.08,14.13,117000.0,12.0339,12.051,12.0083,12.051,117000.0
2014-04-04 10:30:00,14.14,14.17,14.14,14.17,160000.0,12.0595,12.0851,12.0595,12.0851,160000.0
2014-04-04 10:40:00,14.17,14.17,14.15,14.15,148000.0,12.0851,12.0851,12.068,12.068,148000.0
2014-04-04 10:50:00,14.15,14.17,14.1,14.1,123000.0,12.068,12.0851,12.0254,12.0254,123000.0
2014-04-04 11:00:00,14.11,14.13,14.07,14.07,199500.0,12.0339,12.051,11.9998,11.9998,199500.0
2014-04-04 11:10:00,14.07,14.1,14.06,14.06,109500.0,11.9998,12.0254,11.9913,11.9913,109500.0
2014-04-04 11:20:00,14.06,14.08,14.02,14.02,57500.0,11.9913,12.0083,11.9571,11.9571,57500.0
2014-04-04 11:30:00,14.03,14.05,14.01,14.02,46000.0,11.9657,11.9827,11.9486,11.9571,46000.0
2014-04-04 11:40:00,14.02,14.02,13.93,13.94,155500.0,11.9571,11.9571,11.8804,11.8889,155500.0
2014-04-04 11:50:00,13.94,13.95,13.91,13.93,196000.0,11.8889,11.8974,11.8633,11.8804,196000.0
2014-04-04 12:00:00,13.92,13.93,13.86,13.88,128000.0,11.8719,11.8804,11.8207,11.8377,128000.0
2014-04-04 12:10:00,13.89,13.91,13.88,13.9,52500.0,11.8463,11.8633,11.8377,11.8548,52500.0
2014-04-04 12:20:00,13.9,13.92,13.89,13.9,79000.0,11.8548,11.8719,11.8463,11.8548,79000.0
2014-04-04 12:30:00,13.9,13.91,13.89,13.9,47000.0,11.8548,11.8633,11.8463,11.8548,47000.0
2014-04-04 12:40:00,13.9,13.9,13.86,13.87,44000.0,11.8548,11.8548,11.8207,11.8292,44000.0
2014-04-04 12:50:00,13.87,13.87,13.8,13.82,106500.0,11.8292,11.8292,11.7695,11.7866,106500.0
2014-04-04 13:00:00,13.83,13.85,13.81,13.83,148500.0,11.7951,11.8122,11.778,11.7951,148500.0
2014-04-04 13:10:00,13.84,13.87,13.84,13.86,51500.0,11.8036,11.8292,11.8036,11.8207,51500.0
2014-04-04 13:20:00,13.86,13.86,13.83,13.83,51500.0,11.8207,11.8207,11.7951,11.7951,51500.0
2014-04-04 13:30:00,13.83,13.84,13.8,13.83,87500.0,11.7951,11.8036,11.7695,11.7951,87500.0
2014-04-04 13:40:00,13.83,13.83,13.81,13.83,42000.0,11.7951,11.7951,11.778,11.7951,42000.0
2014-04-04 13:50:00,13.82,13.87,13.82,13.85,109000.0,11.7866,11.8292,11.7866,11.8122,109000.0
2014-04-04 14:00:00,13.85,13.86,13.81,13.81,51500.0,11.8122,11.8207,11.778,11.778,51500.0
2014-04-04 14:10:00,13.8,13.84,13.8,13.82,88500.0,11.7695,11.8036,11.7695,11.7866,88500.0
2014-04-04 14:20:00,13.81,13.83,13.79,13.8,76500.0,11.778,11.7951,11.761,11.7695,76500.0
2014-04-04 14:30:00,13.8,13.81,13.78,13.79,72500.0,11.7695,11.778,11.7525,11.761,72500.0
2014-04-04 14:40:00,13.79,13.8,13.77,13.79,60500.0,11.761,11.7695,11.7439,11.761,60500.0
2014-04-04 14:50:00,13.8,13.81,13.79,13.8,71500.0,11.7695,11.778,11.761,11.7695,71500.0
2014-04-04 15:00:00,13.81,13.81,13.78,13.79,209500.0,11.778,11.778,11.7525,11.761,209500.0
2014-04-04 15:10:00,13.79,13.85,13.79,13.85,144500.0,11.761,11.8122,11.761,11.8122,144500.0
2014-04-04 15:20:00,13.85,13.88,13.83,13.88,151000.0,11.8122,11.8377,11.7951,11.8377,151000.0
2014-04-04 15:30:00,13.87,13.88,13.86,13.87,174500.0,11.8292,11.8377,11.8207,11.8292,174500.0
2014-04-04 15:40:00,13.87,13.88,13.84,13.85,126500.0,11.8292,11.8377,11.8036,11.8122,126500.0
2014-04-04 15:50:00,13.85,13.85,13.83,13.83,326000.0,11.8122,11.8122,11.7951,11.7951,326000.0
2014-04-07 09:30:00,13.83,13.83,13.6,13.61,211500.0,11.7951,11.7951,11.5989,11.6075,211500.0
2014-04-07 09:40:00,13.62,13.65,13.52,13.65,201500.0,11.616,11.6416,11.5307,11.6416,201500.0
2014-04-07 09:50:00,13.64,13.69,13.61,13.65,250500.0,11.6331,11.6757,11.6075,11.6416,250500.0
2014-04-07 10:00:00,13.66,13.66,13.59,13.65,159000.0,11.6501,11.6501,11.5904,11.6416,159000.0
2014-04-07 10:10:00,13.65,13.66,13.61,13.63,82000.0,11.6416,11.6501,11.6075,11.6245,82000.0
2014-04-07 10:20:00,13.63,13.64,13.58,13.58,92000.0,11.6245,11.6331,11.5819,11.5819,92000.0
2014-04-07 10:30:00,13.58,13.62,13.57,13.58,293500.0,11.5819,11.616,11.5734,11.5819,293500.0
2014-04-07 10:40:00,13.58,13.59,13.54,13.54,101500.0,11.5819,11.5904,11.5478,11.5478,101500.0
2014-04-07 10:50:00,13.55,13.55,13.52,13.52,104000.0,11.5563,11.5563,11.5307,11.5307,104000.0
2014-04-07 11:00:00,13.52,13.54,13.5,13.5,128000.0,11.5307,11.5478,11.5137,11.5137,128000.0
2014-04-07 11:10:00,13.5,13.51,13.45,13.48,108000.0,11.5137,11.5222,11.471,11.4966,108000.0
2014-04-07 11:20:00,13.47,13.47,13.42,13.43,71000.0,11.4881,11.4881,11.4454,11.454,71000.0
2014-04-07 11:30:00,13.44,13.46,13.43,13.45,116000.0,11.4625,11.4795,11.454,11.471,116000.0
2014-04-07 11:40:00,13.45,13.45,13.4,13.4,107500.0,11.471,11.471,11.4284,11.4284,107500.0
2014-04-07 11:50:00,13.41,13.41,13.38,13.39,119500.0,11.4369,11.4369,11.4113,11.4198,119500.0
2014-04-07 12:00:00,13.38,13.4,13.36,13.37,132500.0,11.4113,11.4284,11.3943,11.4028,132500.0
2014-04-07 12:10:00,13.36,13.37,13.34,13.34,65500.0,11.3943,11.4028,11.3772,11.3772,65500.0
2014-04-07 12:20:00,13.33,13.35,13.33,13.35,103000.0,11.3687,11.3857,11.3687,11.3857,103000.0
2014-04-07 12:30:00,13.34,13.38,13.33,13.37,80500.0,11.3772,11.4113,11.3687,11.4028,80500.0
2014-04-07 12:40:00,13.38,13.39,13.36,13.36,57000.0,11.4113,11.4198,11.3943,11.3943,57000.0
2014-04-07 12:50:00,13.37,13.39,13.36,13.38,59000.0,11.4028,11.4198,11.3943,11.4113,59000.0
2014-04-07 13:00:00,13.38,13.39,13.36,13.36,57000.0,11.4113,11.4198,11.3943,11.3943,57000.0
2014-04-07 13:10:00,13.36,13.37,13.35,13.36,37000.0,11.3943,11.4028,11.3857,11.3943,37000.0
2014-04-07 13:20:00,13.36,13.39,13.35,13.36,68500.0,11.3943,11.4198,11.3857,11.3943,68500.0
2014-04-07 13:30:00,13.36,13.37,13.34,13.34,64000.0,11.3943,11.4028,11.3772,11.3772,64000.0
2014-04-07 13:40:00,13.35,13.36,13.34,13.35,96500.0,11.3857,11.3943,11.3772,11.3857,96500.0
2014-04-07 13:50:00,13.36,13.36,13.32,13.33,98000.0,11.3943,11.3943,11.3601,11.3687,98000.0
2014-04-07 14:00:00,13.33,13.33,13.3,13.3,137000.0,11.3687,11.3687,11.3431,11.3431,137000.0
2014-04-07 14:10:00,13.3,13.3,13.25,13.26,124000.0,11.3431,11.3431,11.3004,11.309,124000.0
2014-04-07 14:20:00,13.25,13.27,13.25,13.26,82000.0,11.3004,11.3175,11.3004,11.309,82000.0
2014-04-07 14:30:00,13.26,13.3,13.25,13.29,153000.0,11.309,11.3431,11.3004,11.3346,153000.0
2014-04-07 14:40:00,13.29,13.31,13.28,13.31,230000.0,11.3346,11.3516,11.326,11.3516,230000.0
2014-04-07 14:50:00,13.31,13.37,13.3,13.35,170000.0,11.3516,11.4028,11.3431,11.3857,170000.0
2014-04-07 15:00:00,13.36,13.36,13.33,13.35,113000.0,11.3943,11.3943,11.3687,11.3857,113000.0
2014-04-07 15:10:00,13.35,13.4,13.35,13.4,252000.0,11.3857,11.4284,11.3857,11.4284,252000.0
2014-04-07 15:20:00,13.39,13.42,13.38,13.42,163000.0,11.4198,11.4454,11.4113,11.4454,163000.0
2014-04-07 15:30:00,13.41,13.42,13.39,13.41,194500.0,11.4369,11.4454,11.4198,11.4369,194500.0
2014-04-07 15:40:00,13.41,13.41,13.39,13.39,257000.0,11.4369,11.4369,11.4198,11.4198,257000.0
2014-04-07 15:50:00,13.39,13.41,13.38,13.39,600000.0,11.4198,11.4369,11.4113,11.4198,600000.0
2014-04-08 09:30:00,13.39,13.48,13.34,13.45,127500.0,11.4198,11.4966,11.3772,11.471,127500.0
2014-04-08 09:40:00,13.47,13.49,13.44,13.46,62500.0,11.4881,11.5051,11.4625,11.4795,62500.0
2014-04-08 09:50:00,13.44,13.5,13.43,13.49,51000.0,11.4625,11.5137,11.454,11.5051,51000.0
2014-04-08 10:00:00,13.48,13.55,13.48,13.52,86500.0,11.4966,11.5563,11.4966,11.5307,86500.0
2014-04-08 10:10:00,13.51,13.55,13.5,13.5,73000.0,11.5222,11.5563,11.5137,11.5137,73000.0
2014-04-08 10:20:00,13.5,13.5,13.44,13.45,54500.0,11.5137,11.5137,11.4625,11.471,54500.0
2014-04-08 10:30:00,13.45,13.5,13.45,13.49,99000.0,11.471,11.5137,11.471,11.5051,99000.0
2014-04-08 10:40:00,13.5,13.54,13.49,13.53,59000.0,11.5137,11.5478,11.5051,11.5392,59000.0
2014-04-08 10:50:00,13.52,13.57,13.52,13.55,111000.0,11.5307,11.5734,11.5307,11.5563,111000.0
2014-04-08 11:00:00,13.56,13.62,13.56,13.61,122000.0,11.5648,11.616,11.5648,11.6075,122000.0
2014-04-08 11:10:00,13.61,13.66,13.6,13.66,101500.0,11.6075,11.6501,11.5989,11.6501,101500.0
2014-04-08 11:20:00,13.66,13.68,13.66,13.67,121000.0,11.6501,11.6672,11.6501,11.6586,121000.0
2014-04-08 11:30:00,13.67,13.68,13.66,13.67,120500.0,11.6586,11.6672,11.6501,11.6586,120500.0
2014-04-08 11:40:00,13.67,13.72,13.67,13.7,224500.0,11.6586,11.7013,11.6586,11.6842,224500.0
2014-04-08 11:50:00,13.7,13.74,13.69,13.74,127500.0,11.6842,11.7183,11.6757,11.7183,127500.0
2014-04-08 12:00:00,13.73,13.75,13.73,13.75,212500.0,11.7098,11.7269,11.7098,11.7269,212500.0
2014-04-08 12:10:00,13.75,13.77,13.74,13.76,213000.0,11.7269,11.7439,11.7183,11.7354,213000.0
2014-04-08 12:20:00,13.76,13.76,13.72,13.74,83000.0,11.7354,11.7354,11.7013,11.7183,83000.0
2014-04-08 12:30:00,13.74,13.74,13.71,13.72,62000.0,11.7183,11.7183,11.6928,11.7013,62000.0
2014-04-08 12:40:00,13.72,13.72,13.67,13.69,96500.0,11.7013,11.7013,11.6586,11.6757,96500.0
2014-04-08 12:50:00,13.7,13.71,13.7,13.7,49000.0,11.6842,11.6928,11.6842,11.6842,49000.0
2014-04-08 13:00:00,13.7,13.71,13.68,13.69,44000.0,11.6842,11.6928,11.6672,11.6757,44000.0
2014-04-08 13:10:00,13.69,13.72,13.69,13.71,48500.0,11.6757,11.7013,11.6757,11.6928,48500.0
2014-04-08 13:20:00,13.71,13.75,13.71,13.74,43500.0,11.6928,11.7269,11.6928,11.7183,43500.0
2014-04-08 13:30:00,13.74,13.75,13.71,13.72,66500.0,11.7183,11.7269,11.6928,11.7013,66500.0
2014-04-08 13:40:00,13.72,13.72,13.69,13.7,68000.0,11.7013,11.7013,11.6757,11.6842,68000.0
2014-04-08 13:50:00,13.69,13.71,13.68,13.71,74500.0,11.6757,11.6928,11.6672,11.6928,74500.0
2014-04-08 14:00:00,13.72,13.72,13.68,13.69,119000.0,11.7013,11.7013,11.6672,11.6757,119000.0
2014-04-08 14:10:00,13.69,13.7,13.67,13.68,83000.0,11.6757,11.6842,11.6586,11.6672,83000.0
2014-04-08 14:20:00,13.68,13.69,13.66,13.66,111000.0,11.6672,11.6757,11.6501,11.6501,111000.0
2014-04-08 14:30:00,13.66,13.67,13.63,13.63,75000.0,11.6501,11.6586,11.6245,11.6245,75000.0
2014-04-08 14:40:00,13.63,13.65,13.62,13.65,107500.0,11.6245,11.6416,11.616,11.6416,107500.0
2014-04-08 14:50:00,13.65,13.65,13.61,13.61,129000.0,11.6416,11.6416,11.6075,11.6075,129000.0
2014-04-08 15:00:00,13.61,13.61,13.6,13.6,119000.0,11.6075,11.6075,11.5989,11.5989,119000.0
2014-04-08 15:10:00,13.6,13.61,13.6,13.61,139500.0,11.5989,11.6075,11.5989,11.6075,139500.0
2014-04-08 15:20:00,13.61,13.65,13.61,13.65,108500.0,11.6075,11.6416,11.6075,11.6416,108500.0
2014-04-08 15:30:00,13.65,13.66,13.65,13.65,228000.0,11.6416,11.6501,11.6416,11.6416,228000.0
2014-04-08 15:40:00,13.65,13.66,13.62,13.63,299000.0,11.6416,11.6501,11.616,11.6245,299000.0
2014-04-08 15:50:00,13.63,13.63,13.57,13.58,962000.0,11.6245,11.6245,11.5734,11.5819,962000.0
2014-04-09 09:30:00,13.6,13.68,13.6,13.65,109500.0,11.5989,11.6672,11.5989,11.6416,109500.0
2014-04-09 09:40:00,13.66,13.7,13.63,13.66,147000.0,11.6501,11.6842,11.6245,11.6501,147000.0
2014-04-09 09:50:00,13.66,13.69,13.64,13.67,146500.0,11.6501,11.6757,11.6331,11.6586,146500.0
2014-04-09 10:00:00,13.69,13.69,13.66,13.66,87500.0,11.6757,11.6757,11.6501,11.6501,87500.0
2014-04-09 10:10:00,13.68,13.69,13.65,13.68,280000.0,11.6672,11.6757,11.6416,11.6672,280000.0
2014-04-09 10:20:00,13.68,13.74,13.67,13.74,123000.0,11.6672,11.7183,11.6586,11.7183,123000.0
2014-04-09 10:30:00,13.73,13.75,13.71,13.71,31500.0,11.7098,11.7269,11.6928,11.6928,31500.0
2014-04-09 10:40:00,13.71,13.74,13.69,13.71,126000.0,11.6928,11.7183,11.6757,11.6928,126000.0
2014-04-09 10:50:00,13.71,13.71,13.69,13.7,29000.0,11.6928,11.6928,11.6757,11.6842,29000.0
2014-04-09 11:00:00,13.7,13.71,13.68,13.7,25000.0,11.6842,11.6928,11.6672,11.6842,25000.0
2014-04-09 11:10:00,13.71,13.72,13.7,13.72,16000.0,11.6928,11.7013,11.6842,11.7013,16000.0
2014-04-09 11:20:00,13.72,13.72,13.7,13.71,75000.0,11.7013,11.7013,11.6842,11.6928,75000.0
2014-04-09 11:30:00,13.71,13.74,13.71,13.74,55000.0,11.6928,11.7183,11.6928,11.7183,55000.0
2014-04-09 11:40:00,13.74,13.76,13.74,13.76,51500.0,11.7183,11.7354,11.7183,11.7354,51500.0
2014-04-09 11:50:00,13.76,13.77,13.75,13.76,32500.0,11.7354,11.7439,11.7269,11.7354,32500.0
2014-04-09 12:00:00,13.76,13.78,13.76,13.76,96000.0,11.7354,11.7525,11.7354,11.7354,96000.0
2014-04-09 12:10:00,13.77,13.78,13.76,13.77,33000.0,11.7439,11.7525,11.7354,11.7439,33000.0
2014-04-09 12:20:00,13.77,13.79,13.77,13.79,23500.0,11.7439,11.761,11.7439,11.761,23500.0
2014-04-09 12:30:00,13.79,13.79,13.77,13.78,51000.0,11.761,11.761,11.7439,11.7525,51000.0
2014-04-09 12:40:00,13.78,13.79,13.77,13.78,36500.0,11.7525,11.761,11.7439,11.7525,36500.0
2014-04-09 12:50:00,13.78,13.78,13.76,13.78,82500.0,11.7525,11.7525,11.7354,11.7525,82500.0
2014-04-09 13:00:00,13.78,13.79,13.77,13.78,74500.0,11.7525,11.761,11.7439,11.7525,74500.0
2014-04-09 13:10:00,13.78,13.8,13.76,13.77,90000.0,11.7525,11.7695,11.7354,11.7439,90000.0
2014-04-09 13:20:00,13.77,13.77,13.76,13.76,55000.0,11.7439,11.7439,11.7354,11.7354,55000.0
2014-04-09 13:30:00,13.76,13.76,13.73,13.73,19500.0,11.7354,11.7354,11.7098,11.7098,19500.0
2014-04-09 13:40:00,13.73,13.73,13.72,13.72,26500.0,11.7098,11.7098,11.7013,11.7013,26500.0
2014-04-09 13:50:00,13.73,13.73,13.7,13.7,30500.0,11.7098,11.7098,11.6842,11.6842,30500.0
2014-04-09 14:00:00,13.71,13.77,13.7,13.77,74000.0,11.6928,11.7439,11.6842,11.7439,74000.0
2014-04-09 14:10:00,13.77,13.79,13.75,13.78,71500.0,11.7439,11.761,11.7269,11.7525,71500.0
2014-04-09 14:20:00,13.79,13.81,13.78,13.8,49000.0,11.761,11.778,11.7525,11.7695,49000.0
2014-04-09 14:30:00,13.8,13.81,13.8,13.8,57500.0,11.7695,11.778,11.7695,11.7695,57500.0
2014-04-09 14:40:00,13.8,13.81,13.79,13.8,53000.0,11.7695,11.778,11.761,11.7695,53000.0
2014-04-09 14:50:00,13.8,13.82,13.8,13.81,195000.0,11.7695,11.7866,11.7695,11.778,195000.0
2014-04-09 15:00:00,13.81,13.83,13.8,13.83,50000.0,11.778,11.7951,11.7695,11.7951,50000.0
2014-04-09 15:10:00,13.82,13.83,13.81,13.82,60000.0,11.7866,11.7951,11.778,11.7866,60000.0
2014-04-09 15:20:00,13.82,13.83,13.79,13.8,80500.0,11.7866,11.7951,11.761,11.7695,80500.0
2014-04-09 15:30:00,13.8,13.82,13.8,13.81,65500.0,11.7695,11.7866,11.7695,11.778,65500.0
2014-04-09 15:40:00,13.81,13.83,13.8,13.81,147000.0,11.778,11.7951,11.7695,11.778,147000.0
2014-04-09 15:50:00,13.81,13.83,13.81,13.83,343000.0,11.778,11.7951,11.778,11.7951,343000.0
2014-04-10 09:30:00,13.8,13.84,13.7,13.74,94500.0,11.7695,11.8036,11.6842,11.7183,94500.0
2014-04-10 09:40:00,13.74,13.82,13.74,13.78,199000.0,11.7183,11.7866,11.7183,11.7525,199000.0
2014-04-10 09:50:00,13.78,13.78,13.73,13.74,74500.0,11.7525,11.7525,11.7098,11.7183,74500.0
2014-04-10 10:00:00,13.75,13.76,13.71,13.73,34500.0,11.7269,11.7354,11.6928,11.7098,34500.0
2014-04-10 10:10:00,13.74,13.74,13.7,13.7,59500.0,11.7183,11.7183,11.6842,11.6842,59500.0
2014-04-10 10:20:00,13.7,13.74,13.7,13.73,111500.0,11.6842,11.7183,11.6842,11.7098,111500.0
2014-04-10 10:30:00,13.73,13.74,13.7,13.71,119500.0,11.7098,11.7183,11.6842,11.6928,119500.0
2014-04-10 10:40:00,13.71,13.71,13.68,13.68,99500.0,11.6928,11.6928,11.6672,11.6672,99500.0
2014-04-10 10:50:00,13.68,13.68,13.64,13.64,214500.0,11.6672,11.6672,11.6331,11.6331,214500.0
2014-04-10 11:00:00,13.63,13.64,13.6,13.63,123000.0,11.6245,11.6331,11.5989,11.6245,123000.0
2014-04-10 11:10:00,13.62,13.63,13.61,13.63,36500.0,11.616,11.6245,11.6075,11.6245,36500.0
2014-04-10 11:20:00,13.62,13.64,13.58,13.59,111500.0,11.616,11.6331,11.5819,11.5904,111500.0
2014-04-10 11:30:00,13.59,13.61,13.59,13.6,59000.0,11.5904,11.6075,11.5904,11.5989,59000.0
2014-04-10 11:40:00,13.6,13.62,13.6,13.6,58500.0,11.5989,11.616,11.5989,11.5989,58500.0
2014-04-10 11:50:00,13.61,13.61,13.57,13.57,124500.0,11.6075,11.6075,11.5734,11.5734,124500.0
2014-04-10 12:00:00,13.57,13.59,13.53,13.54,72500.0,11.5734,11.5904,11.5392,11.5478,72500.0
2014-04-10 12:10:00,13.54,13.54,13.49,13.51,171500.0,11.5478,11.5478,11.5051,11.5222,171500.0
2014-04-10 12:20:00,13.51,13.52,13.5,13.52,78000.0,11.5222,11.5307,11.5137,11.5307,78000.0
2014-04-10 12:30:00,13.52,13.53,13.5,13.51,62000.0,11.5307,11.5392,11.5137,11.5222,62000.0
2014-04-10 12:40:00,13.51,13.51,13.48,13.5,107000.0,11.5222,11.5222,11.4966,11.5137,107000.0
2014-04-10 12:50:00,13.5,13.51,13.49,13.49,46500.0,11.5137,11.5222,11.5051,11.5051,46500.0
2014-04-10 13:00:00,13.49,13.54,13.49,13.53,68500.0,11.5051,11.5478,11.5051,11.5392,68500.0
2014-04-10 13:10:00,13.53,13.55,13.49,13.49,67000.0,11.5392,11.5563,11.5051,11.5051,67000.0
2014-04-10 13:20:00,13.49,13.51,13.48,13.51,92500.0,11.5051,11.5222,11.4966,11.5222,92500.0
2014-04-10 13:30:00,13.51,13.53,13.5,13.53,75500.0,11.5222,11.5392,11.5137,11.5392,75500.0
2014-04-10 13:40:00,13.52,13.55,13.52,13.55,72500.0,11.5307,11.5563,11.5307,11.5563,72500.0
2014-04-10 13:50:00,13.55,13.59,13.53,13.57,161500.0,11.5563,11.5904,11.5392,11.5734,161500.0
2014-04-10 14:00:00,13.57,13.58,13.56,13.56,80000.0,11.5734,11.5819,11.5648,11.5648,80000.0
2014-04-10 14:10:00,13.56,13.58,13.55,13.57,172000.0,11.5648,11.5819,11.5563,11.5734,172000.0
2014-04-10 14:20:00,13.57,13.57,13.55,13.55,131500.0,11.5734,11.5734,11.5563,11.5563,131500.0
2014-04-10 14:30:00,13.55,13.56,13.51,13.52,139500.0,11.5563,11.5648,11.5222,11.5307,139500.0
2014-04-10 14:40:00,13.53,13.54,13.51,13.51,95500.0,11.5392,11.5478,11.5222,11.5222,95500.0
2014-04-10 14:50:00,13.51,13.53,13.51,13.52,145500.0,11.5222,11.5392,11.5222,11.5307,145500.0
2014-04-10 15:00:00,13.51,13.52,13.46,13.46,192000.0,11.5222,11.5307,11.4795,11.4795,192000.0
2014-04-10 15:10:00,13.46,13.51,13.46,13.51,190000.0,11.4795,11.5222,11.4795,11.5222,190000.0
2014-04-10 15:20:00,13.51,13.51,13.48,13.5,174500.0,11.5222,11.5222,11.4966,11.5137,174500.0
2014-04-10 15:30:00,13.5,13.54,13.48,13.54,233500.0,11.5137,11.5478,11.4966,11.5478,233500.0
2014-04-10 15:40:00,13.54,13.58,13.52,13.58,300000.0,11.5478,11.5819,11.5307,11.5819,300000.0
2014-04-10 15:50:00,13.58,13.58,13.52,13.52,538000.0,11.5819,11.5819,11.5307,11.5307,538000.0
2014-04-11 09:30:00,13.39,13.5,13.3,13.48,267000.0,11.4198,11.5137,11.3431,11.4966,267000.0
2014-04-11 09:40:00,13.49,13.56,13.48,13.51,66000.0,11.5051,11.5648,11.4966,11.5222,66000.0
2014-04-11 09:50:00,13.53,13.63,13.51,13.51,226000.0,11.5392,11.6245,11.5222,11.5222,226000.0
2014-04-11 10:00:00,13.53,13.53,13.44,13.45,86000.0,11.5392,11.5392,11.4625,11.471,86000.0
2014-04-11 10:10:00,13.46,13.48,13.38,13.38,172500.0,11.4795,11.4966,11.4113,11.4113,172500.0
2014-04-11 10:20:00,13.39,13.5,13.39,13.5,105000.0,11.4198,11.5137,11.4198,11.5137,105000.0
2014-04-11 10:30:00,13.49,13.55,13.46,13.53,98500.0,11.5051,11.5563,11.4795,11.5392,98500.0
2014-04-11 10:40:00,13.53,13.58,13.53,13.56,141000.0,11.5392,11.5819,11.5392,11.5648,141000.0
2014-04-11 10:50:00,13.57,13.66,13.57,13.66,160500.0,11.5734,11.6501,11.5734,11.6501,160500.0
2014-04-11 11:00:00,13.66,13.66,13.58,13.59,215000.0,11.6501,11.6501,11.5819,11.5904,215000.0
2014-04-11 11:10:00,13.6,13.65,13.58,13.64,266000.0,11.5989,11.6416,11.5819,11.6331,266000.0
2014-04-11 11:20:00,13.64,13.64,13.57,13.58,120500.0,11.6331,11.6331,11.5734,11.5819,120500.0
2014-04-11 11:30:00,13.58,13.61,13.56,13.59,92000.0,11.5819,11.6075,11.5648,11.5904,92000.0
2014-04-11 11:40:00,13.59,13.61,13.59,13.6,61000.0,11.5904,11.6075,11.5904,11.5989,61000.0
2014-04-11 11:50:00,13.6,13.6,13.58,13.6,124000.0,11.5989,11.5989,11.5819,11.5989,124000.0
2014-04-11 12:00:00,13.6,13.61,13.53,13.53,112000.0,11.5989,11.6075,11.5392,11.5392,112000.0
2014-04-11 12:10:00,13.53,13.55,13.5,13.54,109000.0,11.5392,11.5563,11.5137,11.5478,109000.0
2014-04-11 12:20:00,13.55,13.56,13.54,13.54,41500.0,11.5563,11.5648,11.5478,11.5478,41500.0
2014-04-11 12:30:00,13.54,13.56,13.52,13.54,29500.0,11.5478,11.5648,11.5307,11.5478,29500.0
2014-04-11 12:40:00,13.55,13.57,13.53,13.54,125500.0,11.5563,11.5734,11.5392,11.5478,125500.0
2014-04-11 12:50:00,13.53,13.53,13.48,13.51,75000.0,11.5392,11.5392,11.4966,11.5222,75000.0
2014-04-11 13:00:00,13.5,13.5,13.44,13.46,62000.0,11.5137,11.5137,11.4625,11.4795,62000.0
2014-04-11 13:10:00,13.46,13.49,13.46,13.46,35000.0,11.4795,11.5051,11.4795,11.4795,35000.0
2014-04-11 13:20:00,13.46,13.48,13.45,13.46,25500.0,11.4795,11.4966,11.471,11.4795,25500.0
2014-04-11 13:30:00,13.46,13.49,13.46,13.48,38000.0,11.4795,11.5051,11.4795,11.4966,38000.0
2014-04-11 13:40:00,13.48,13.51,13.48,13.49,38500.0,11.4966,11.5222,11.4966,11.5051,38500.0
2014-04-11 13:50:00,13.48,13.49,13.44,13.44,37500.0,11.4966,11.5051,11.4625,11.4625,37500.0
2014-04-11 14:00:00,13.44,13.47,13.44,13.47,61000.0,11.4625,11.4881,11.4625,11.4881,61000.0
2014-04-11 14:10:00,13.46,13.47,13.45,13.45,69000.0,11.4795,11.4881,11.471,11.471,69000.0
2014-04-11 14:20:00,13.46,13.46,13.43,13.44,70500.0,11.4795,11.4795,11.454,11.4625,70500.0
2014-04-11 14:30:00,13.44,13.45,13.42,13.42,45500.0,11.4625,11.471,11.4454,11.4454,45500.0
2014-04-11 14:40:00,13.41,13.42,13.37,13.37,88500.0,11.4369,11.4454,11.4028,11.4028,88500.0
2014-04-11 14:50:00,13.38,13.43,13.36,13.41,57000.0,11.4113,11.454,11.3943,11.4369,57000.0
2014-04-11 15:00:00,13.41,13.44,13.39,13.44,80000.0,11.4369,11.4625,11.4198,11.4625,80000.0
2014-04-11 15:10:00,13.43,13.44,13.42,13.44,71500.0,11.454,11.4625,11.4454,11.4625,71500.0
2014-04-11 15:20:00,13.44,13.5,13.44,13.47,88000.0,11.4625,11.5137,11.4625,11.4881,88000.0
2014-04-11 15:30:00,13.47,13.47,13.45,13.46,168000.0,11.4881,11.4881,11.471,11.4795,168000.0
2014-04-11 15:40:00,13.46,13.47,13.43,13.44,190000.0,11.4795,11.4881,11.454,11.4625,190000.0
2014-04-11 15:50:00,13.43,13.44,13.41,13.42,403500.0,11.454,11.4625,11.4369,11.4454,403500.0
2014-04-14 09:30:00,13.52,13.57,13.37,13.4,191500.0,11.5307,11.5734,11.4028,11.4284,191500.0
2014-04-14 09:40:00,13.41,13.44,13.37,13.4,99000.0,11.4369,11.4625,11.4028,11.4284,99000.0
2014-04-14 09:50:00,13.39,13.44,13.39,13.41,66500.0,11.4198,11.4625,11.4198,11.4369,66500.0
2014-04-14 10:00:00,13.42,13.49,13.42,13.48,69000.0,11.4454,11.5051,11.4454,11.4966,69000.0
2014-04-14 10:10:00,13.46,13.49,13.44,13.46,30500.0,11.4795,11.5051,11.4625,11.4795,30500.0
2014-04-14 10:20:00,13.45,13.47,13.43,13.44,32500.0,11.471,11.4881,11.454,11.4625,32500.0
2014-04-14 10:30:00,13.45,13.5,13.44,13.49,47000.0,11.471,11.5137,11.4625,11.5051,47000.0
2014-04-14 10:40:00,13.49,13.53,13.48,13.5,27500.0,11.5051,11.5392,11.4966,11.5137,27500.0
2014-04-14 10:50:00,13.51,13.57,13.51,13.56,63500.0,11.5222,11.5734,11.5222,11.5648,63500.0
2014-04-14 11:00:00,13.56,13.56,13.52,13.53,86000.0,11.5648,11.5648,11.5307,11.5392,86000.0
2014-04-14 11:10:00,13.52,13.52,13.48,13.5,59000.0,11.5307,11.5307,11.4966,11.5137,59000.0
2014-04-14 11:20:00,13.51,13.51,13.45,13.47,63000.0,11.5222,11.5222,11.471,11.4881,63000.0
2014-04-14 11:30:00,13.47,13.51,13.47,13.49,36000.0,11.4881,11.5222,11.4881,11.5051,36000.0
2014-04-14 11:40:00,13.49,13.49,13.46,13.47,66000.0,11.5051,11.5051,11.4795,11.4881,66000.0
2014-04-14 11:50:00,13.47,13.48,13.43,13.44,27000.0,11.4881,11.4966,11.454,11.4625,27000.0
2014-04-14 12:00:00,13.44,13.44,13.42,13.42,20000.0,11.4625,11.4625,11.4454,11.4454,20000.0
2014-04-14 12:10:00,13.43,13.45,13.43,13.45,19500.0,11.454,11.471,11.454,11.471,19500.0
2014-04-14 12:20:00,13.44,13.44,13.42,13.44,14000.0,11.4625,11.4625,11.4454,11.4625,14000.0
2014-04-14 12:30:00,13.43,13.47,13.42,13.45,32000.0,11.454,11.4881,11.4454,11.471,32000.0
2014-04-14 12:40:00,13.45,13.45,13.44,13.44,22000.0,11.471,11.471,11.4625,11.4625,22000.0
2014-04-14 12:50:00,13.44,13.45,13.43,13.43,17500.0,11.4625,11.471,11.454,11.454,17500.0
2014-04-14 13:00:00,13.44,13.45,13.43,13.44,12000.0,11.4625,11.471,11.454,11.4625,12000.0
2014-04-14 13:10:00,13.44,13.44,13.42,13.43,17500.0,11.4625,11.4625,11.4454,11.454,17500.0
2014-04-14 13:20:00,13.43,13.43,13.4,13.4,17000.0,11.454,11.454,11.4284,11.4284,17000.0
2014-04-14 13:30:00,13.41,13.44,13.41,13.43,34500.0,11.4369,11.4625,11.4369,11.454,34500.0
2014-04-14 13:40:00,13.43,13.43,13.39,13.39,24000.0,11.454,11.454,11.4198,11.4198,24000.0
2014-04-14 13:50:00,13.39,13.4,13.37,13.38,31500.0,11.4198,11.4284,11.4028,11.4113,31500.0
2014-04-14 14:00:00,13.38,13.42,13.37,13.41,57000.0,11.4113,11.4454,11.4028,11.4369,57000.0
2014-04-14 14:10:00,13.41,13.41,13.37,13.37,31500.0,11.4369,11.4369,11.4028,11.4028,31500.0
2014-04-14 14:20:00,13.38,13.38,13.35,13.35,71000.0,11.4113,11.4113,11.3857,11.3857,71000.0
2014-04-14 14:30:00,13.35,13.36,13.34,13.34,56000.0,11.3857,11.3943,11.3772,11.3772,56000.0
2014-04-14 14:40:00,13.33,13.36,13.33,13.36,76000.0,11.3687,11.3943,11.3687,11.3943,76000.0
2014-04-14 14:50:00,13.35,13.35,13.31,13.31,58000.0,11.3857,11.3857,11.3516,11.3516,58000.0
2014-04-14 15:00:00,13.31,13.32,13.29,13.3,96500.0,11.3516,11.3601,11.3346,11.3431,96500.0
2014-04-14 15:10:00,13.3,13.3,13.26,13.27,81500.0,11.3431,11.3431,11.309,11.3175,81500.0
2014-04-14 15:20:00,13.27,13.29,13.26,13.29,106000.0,11.3175,11.3346,11.309,11.3346,106000.0
2014-04-14 15:30:00,13.29,13.34,13.29,13.33,146500.0,11.3346,11.3772,11.3346,11.3687,146500.0
2014-04-14 15:40:00,13.34,13.35,13.32,13.34,165000.0,11.3772,11.3857,11.3601,11.3772,165000.0
2014-04-14 15:50:00,13.34,13.38,13.34,13.37,330500.0,11.3772,11.4113,11.3772,11.4028,330500.0
2014-04-15 09:30:00,13.41,13.46,13.35,13.41,65000.0,11.4369,11.4795,11.3857,11.4369,65000.0
2014-04-15 09:40:00,13.44,13.54,13.42,13.53,72500.0,11.4625,11.5478,11.4454,11.5392,72500.0
2014-04-15 09:50:00,13.51,13.53,13.49,13.53,110000.0,11.5222,11.5392,11.5051,11.5392,110000.0
2014-04-15 10:00:00,13.52,13.55,13.45,13.48,84500.0,11.5307,11.5563,11.471,11.4966,84500.0
2014-04-15 10:10:00,13.47,13.48,13.4,13.4,39000.0,11.4881,11.4966,11.4284,11.4284,39000.0
2014-04-15 10:20:00,13.38,13.39,13.34,13.34,71000.0,11.4113,11.4198,11.3772,11.3772,71000.0
2014-04-15 10:30:00,13.34,13.39,13.32,13.36,76500.0,11.3772,11.4198,11.3601,11.3943,76500.0
2014-04-15 10:40:00,13.37,13.38,13.32,13.34,74500.0,11.4028,11.4113,11.3601,11.3772,74500.0
2014-04-15 10:50:00,13.34,13.37,13.31,13.32,62000.0,11.3772,11.4028,11.3516,11.3601,62000.0
2014-04-15 11:00:00,13.31,13.34,13.28,13.3,51500.0,11.3516,11.3772,11.326,11.3431,51500.0
2014-04-15 11:10:00,13.29,13.31,13.27,13.31,63000.0,11.3346,11.3516,11.3175,11.3516,63000.0
2014-04-15 11:20:00,13.32,13.34,13.3,13.31,106000.0,11.3601,11.3772,11.3431,11.3516,106000.0
2014-04-15 11:30:00,13.31,13.35,13.29,13.3,86500.0,11.3516,11.3857,11.3346,11.3431,86500.0
2014-04-15 11:40:00,13.29,13.29,13.23,13.24,66000.0,11.3346,11.3346,11.2834,11.2919,66000.0
2014-04-15 11:50:00,13.24,13.25,13.21,13.22,107000.0,11.2919,11.3004,11.2663,11.2749,107000.0
2014-04-15 12:00:00,13.22,13.22,13.17,13.19,117000.0,11.2749,11.2749,11.2322,11.2493,117000.0
2014-04-15 12:10:00,13.19,13.21,13.18,13.2,55000.0,11.2493,11.2663,11.2407,11.2578,55000.0
2014-04-15 12:20:00,13.19,13.2,13.15,13.18,88000.0,11.2493,11.2578,11.2152,11.2407,88000.0
2014-04-15 12:30:00,13.17,13.18,13.14,13.16,97500.0,11.2322,11.2407,11.2066,11.2237,97500.0
2014-04-15 12:40:00,13.15,13.18,13.13,13.13,62000.0,11.2152,11.2407,11.1981,11.1981,62000.0
2014-04-15 12:50:00,13.13,13.16,13.12,13.14,103500.0,11.1981,11.2237,11.1896,11.2066,103500.0
2014-04-15 13:00:00,13.14,13.18,13.12,13.17,102000.0,11.2066,11.2407,11.1896,11.2322,102000.0
2014-04-15 13:10:00,13.18,13.21,13.16,13.19,119000.0,11.2407,11.2663,11.2237,11.2493,119000.0
2014-04-15 13:20:00,13.19,13.2,13.14,13.18,135000.0,11.2493,11.2578,11.2066,11.2407,135000.0
2014-04-15 13:30:00,13.18,13.24,13.17,13.21,84500.0,11.2407,11.2919,11.2322,11.2663,84500.0
2014-04-15 13:40:00,13.21,13.24,13.19,13.19,80500.0,11.2663,11.2919,11.2493,11.2493,80500.0
2014-04-15 13:50:00,13.2,13.25,13.19,13.24,90000.0,11.2578,11.3004,11.2493,11.2919,90000.0
2014-04-15 14:00:00,13.24,13.28,13.24,13.24,71500.0,11.2919,11.326,11.2919,11.2919,71500.0
2014-04-15 14:10:00,13.24,13.26,13.22,13.23,63500.0,11.2919,11.309,11.2749,11.2834,63500.0
2014-04-15 14:20:00,13.23,13.25,13.22,13.24,51500.0,11.2834,11.3004,11.2749,11.2919,51500.0
2014-04-15 14:30:00,13.24,13.3,13.24,13.3,69500.0,11.2919,11.3431,11.2919,11.3431,69500.0
2014-04-15 14:40:00,13.3,13.33,13.29,13.32,79500.0,11.3431,11.3687,11.3346,11.3601,79500.0
2014-04-15 14:50:00,13.32,13.35,13.3,13.3,92500.0,11.3601,11.3857,11.3431,11.3431,92500.0
2014-04-15 15:00:00,13.31,13.32,13.28,13.29,74000.0,11.3516,11.3601,11.326,11.3346,74000.0
2014-04-15 15:10:00,13.29,13.35,13.29,13.35,111500.0,11.3346,11.3857,11.3346,11.3857,111500.0
2014-04-15 15:20:00,13.35,13.36,13.31,13.35,99500.0,11.3857,11.3943,11.3516,11.3857,99500.0
2014-04-15 15:30:00,13.35,13.35,13.32,13.32,135000.0,11.3857,11.3857,11.3601,11.3601,135000.0
2014-04-15 15:40:00,13.32,13.35,13.31,13.35,184500.0,11.3601,11.3857,11.3516,11.3857,184500.0
2014-04-15 15:50:00,13.35,13.37,13.33,13.34,305000.0,11.3857,11.4028,11.3687,11.3772,305000.0
2014-04-16 09:30:00,13.47,13.58,13.36,13.49,104000.0,11.4881,11.5819,11.3943,11.5051,104000.0
2014-04-16 09:40:00,13.48,13.5,13.44,13.45,140000.0,11.4966,11.5137,11.4625,11.471,140000.0
2014-04-16 09:50:00,13.43,13.5,13.43,13.5,117500.0,11.454,11.5137,11.454,11.5137,117500.0
2014-04-16 10:00:00,13.48,13.48,13.4,13.41,256500.0,11.4966,11.4966,11.4284,11.4369,256500.0
2014-04-16 10:10:00,13.41,13.44,13.41,13.42,54500.0,11.4369,11.4625,11.4369,11.4454,54500.0
2014-04-16 10:20:00,13.43,13.46,13.41,13.42,72500.0,11.454,11.4795,11.4369,11.4454,72500.0
2014-04-16 10:30:00,13.43,13.44,13.4,13.41,48000.0,11.454,11.4625,11.4284,11.4369,48000.0
2014-04-16 10:40:00,13.41,13.42,13.35,13.37,99500.0,11.4369,11.4454,11.3857,11.4028,99500.0
2014-04-16 10:50:00,13.37,13.41,13.37,13.4,53000.0,11.4028,11.4369,11.4028,11.4284,53000.0
2014-04-16 11:00:00,13.38,13.39,13.34,13.37,66000.0,11.4113,11.4198,11.3772,11.4028,66000.0
2014-04-16 11:10:00,13.37,13.41,13.36,13.4,62500.0,11.4028,11.4369,11.3943,11.4284,62500.0
2014-04-16 11:20:00,13.41,13.42,13.39,13.41,63000.0,11.4369,11.4454,11.4198,11.4369,63000.0
2014-04-16 11:30:00,13.42,13.42,13.39,13.39,87000.0,11.4454,11.4454,11.4198,11.4198,87000.0
2014-04-16 11:40:00,13.39,13.4,13.37,13.39,45500.0,11.4198,11.4284,11.4028,11.4198,45500.0
2014-04-16 11:50:00,13.38,13.41,13.37,13.4,95000.0,11.4113,11.4369,11.4028,11.4284,95000.0
2014-04-16 12:00:00,13.4,13.45,13.4,13.45,34000.0,11.4284,11.471,11.4284,11.471,34000.0
2014-04-16 12:10:00,13.43,13.46,13.43,13.43,44500.0,11.454,11.4795,11.454,11.454,44500.0
2014-04-16 12:20:00,13.42,13.44,13.41,13.43,30500.0,11.4454,11.4625,11.4369,11.454,30500.0
2014-04-16 12:30:00,13.44,13.44,13.4,13.41,58000.0,11.4625,11.4625,11.4284,11.4369,58000.0
2014-04-16 12:40:00,13.41,13.42,13.39,13.4,34500.0,11.4369,11.4454,11.4198,11.4284,34500.0
2014-04-16 12:50:00,13.41,13.43,13.37,13.37,50000.0,11.4369,11.454,11.4028,11.4028,50000.0
2014-04-16 13:00:00,13.37,13.39,13.34,13.34,65000.0,11.4028,11.4198,11.3772,11.3772,65000.0
2014-04-16 13:10:00,13.35,13.41,13.34,13.38,54000.0,11.3857,11.4369,11.3772,11.4113,54000.0
2014-04-16 13:20:00,13.38,13.42,13.36,13.38,75000.0,11.4113,11.4454,11.3943,11.4113,75000.0
2014-04-16 13:30:00,13.37,13.38,13.33,13.35,61500.0,11.4028,11.4113,11.3687,11.3857,61500.0
2014-04-16 13:40:00,13.36,13.37,13.34,13.35,60500.0,11.3943,11.4028,11.3772,11.3857,60500.0
2014-04-16 13:50:00,13.35,13.35,13.33,13.34,62500.0,11.3857,11.3857,11.3687,11.3772,62500.0
2014-04-16 14:00:00,13.34,13.35,13.32,13.34,84000.0,11.3772,11.3857,11.3601,11.3772,84000.0
2014-04-16 14:10:00,13.34,13.36,13.32,13.33,63500.0,11.3772,11.3943,11.3601,11.3687,63500.0
2014-04-16 14:20:00,13.33,13.36,13.31,13.34,68000.0,11.3687,11.3943,11.3516,11.3772,68000.0
2014-04-16 14:30:00,13.34,13.37,13.34,13.36,50500.0,11.3772,11.4028,11.3772,11.3943,50500.0
2014-04-16 14:40:00,13.36,13.38,13.35,13.37,67000.0,11.3943,11.4113,11.3857,11.4028,67000.0
2014-04-16 14:50:00,13.37,13.39,13.37,13.37,53500.0,11.4028,11.4198,11.4028,11.4028,53500.0
2014-04-16 15:00:00,13.38,13.38,13.35,13.37,82000.0,11.4113,11.4113,11.3857,11.4028,82000.0
2014-04-16 15:10:00,13.36,13.38,13.36,13.36,79500.0,11.3943,11.4113,11.3943,11.3943,79500.0
2014-04-16 15:20:00,13.36,13.37,13.34,13.37,175000.0,11.3943,11.4028,11.3772,11.4028,175000.0
2014-04-16 15:30:00,13.37,13.38,13.35,13.37,178500.0,11.4028,11.4113,11.3857,11.4028,178500.0
2014-04-16 15:40:00,13.37,13.37,13.35,13.35,288500.0,11.4028,11.4028,11.3857,11.3857,288500.0
2014-04-16 15:50:00,13.35,13.39,13.35,13.38,627000.0,11.3857,11.4198,11.3857,11.4113,627000.0
2014-04-17 09:30:00,13.62,13.62,13.38,13.51,335000.0,11.616,11.616,11.4113,11.5222,335000.0
2014-04-17 09:40:00,13.5,13.51,13.46,13.48,27500.0,11.5137,11.5222,11.4795,11.4966,27500.0
2014-04-17 09:50:00,13.49,13.52,13.45,13.51,81500.0,11.5051,11.5307,11.471,11.5222,81500.0
2014-04-17 10:00:00,13.53,13.55,13.49,13.51,86000.0,11.5392,11.5563,11.5051,11.5222,86000.0
2014-04-17 10:10:00,13.51,13.54,13.47,13.48,32000.0,11.5222,11.5478,11.4881,11.4966,32000.0
2014-04-17 10:20:00,13.48,13.53,13.48,13.53,40500.0,11.4966,11.5392,11.4966,11.5392,40500.0
2014-04-17 10:30:00,13.52,13.55,13.51,13.55,51500.0,11.5307,11.5563,11.5222,11.5563,51500.0
2014-04-17 10:40:00,13.56,13.58,13.54,13.55,124500.0,11.5648,11.5819,11.5478,11.5563,124500.0
2014-04-17 10:50:00,13.55,13.56,13.54,13.56,48000.0,11.5563,11.5648,11.5478,11.5648,48000.0
2014-04-17 11:00:00,13.56,13.58,13.55,13.58,50000.0,11.5648,11.5819,11.5563,11.5819,50000.0
2014-04-17 11:10:00,13.57,13.59,13.54,13.56,50500.0,11.5734,11.5904,11.5478,11.5648,50500.0
2014-04-17 11:20:00,13.57,13.59,13.55,13.55,30500.0,11.5734,11.5904,11.5563,11.5563,30500.0
2014-04-17 11:30:00,13.56,13.56,13.51,13.51,79500.0,11.5648,11.5648,11.5222,11.5222,79500.0
2014-04-17 11:40:00,13.5,13.51,13.5,13.5,79500.0,11.5137,11.5222,11.5137,11.5137,79500.0
2014-04-17 11:50:00,13.5,13.51,13.48,13.5,26500.0,11.5137,11.5222,11.4966,11.5137,26500.0
2014-04-17 12:00:00,13.5,13.53,13.5,13.53,34000.0,11.5137,11.5392,11.5137,11.5392,34000.0
2014-04-17 12:10:00,13.53,13.53,13.48,13.48,279500.0,11.5392,11.5392,11.4966,11.4966,279500.0
2014-04-17 12:20:00,13.48,13.49,13.47,13.47,52500.0,11.4966,11.5051,11.4881,11.4881,52500.0
2014-04-17 12:30:00,13.47,13.48,13.46,13.47,27000.0,11.4881,11.4966,11.4795,11.4881,27000.0
2014-04-17 12:40:00,13.48,13.49,13.46,13.48,38000.0,11.4966,11.5051,11.4795,11.4966,38000.0
2014-04-17 12:50:00,13.49,13.5,13.49,13.5,24500.0,11.5051,11.5137,11.5051,11.5137,24500.0
2014-04-17 13:00:00,13.5,13.53,13.5,13.52,79000.0,11.5137,11.5392,11.5137,11.5307,79000.0
2014-04-17 13:10:00,13.53,13.54,13.49,13.49,51000.0,11.5392,11.5478,11.5051,11.5051,51000.0
2014-04-17 13:20:00,13.49,13.52,13.49,13.52,32000.0,11.5051,11.5307,11.5051,11.5307,32000.0
2014-04-17 13:30:00,13.52,13.53,13.52,13.53,31000.0,11.5307,11.5392,11.5307,11.5392,31000.0
2014-04-17 13:40:00,13.53,13.56,13.52,13.54,52000.0,11.5392,11.5648,11.5307,11.5478,52000.0
2014-04-17 13:50:00,13.54,13.56,13.53,13.54,52000.0,11.5478,11.5648,11.5392,11.5478,52000.0
2014-04-17 14:00:00,13.55,13.55,13.52,13.52,41500.0,11.5563,11.5563,11.5307,11.5307,41500.0
2014-04-17 14:10:00,13.53,13.55,13.52,13.53,114500.0,11.5392,11.5563,11.5307,11.5392,114500.0
2014-04-17 14:20:00,13.53,13.54,13.52,13.52,32500.0,11.5392,11.5478,11.5307,11.5307,32500.0
2014-04-17 14:30:00,13.52,13.53,13.52,13.52,44000.0,11.5307,11.5392,11.5307,11.5307,44000.0
2014-04-17 14:40:00,13.52,13.53,13.5,13.5,31500.0,11.5307,11.5392,11.5137,11.5137,31500.0
2014-04-17 14:50:00,13.51,13.51,13.49,13.49,25500.0,11.5222,11.5222,11.5051,11.5051,25500.0
2014-04-17 15:00:00,13.49,13.5,13.47,13.48,65500.0,11.5051,11.5137,11.4881,11.4966,65500.0
2014-04-17 15:10:00,13.48,13.5,13.48,13.49,71500.0,11.4966,11.5137,11.4966,11.5051,71500.0
2014-04-17 15:20:00,13.48,13.5,13.48,13.49,26000.0,11.4966,11.5137,11.4966,11.5051,26000.0
2014-04-17 15:30:00,13.5,13.5,13.46,13.47,53000.0,11.5137,11.5137,11.4795,11.4881,53000.0
2014-04-17 15:40:00,13.47,13.47,13.45,13.46,85000.0,11.4881,11.4881,11.471,11.4795,85000.0
2014-04-17 15:50:00,13.45,13.47,13.45,13.45,170500.0,11.471,11.4881,11.471,11.471,170500.0
2014-04-21 09:30:00,13.47,13.5,13.42,13.42,120500.0,11.4881,11.5137,11.4454,11.4454,120500.0
2014-04-21 09:40:00,13.42,13.51,13.41,13.51,84500.0,11.4454,11.5222,11.4369,11.5222,84500.0
2014-04-21 09:50:00,13.51,13.51,13.48,13.5,84500.0,11.5222,11.5222,11.4966,11.5137,84500.0
2014-04-21 10:00:00,13.51,13.52,13.49,13.5,125500.0,11.5222,11.5307,11.5051,11.5137,125500.0
2014-04-21 10:10:00,13.5,13.51,13.47,13.48,159500.0,11.5137,11.5222,11.4881,11.4966,159500.0
2014-04-21 10:20:00,13.48,13.48,13.43,13.44,105000.0,11.4966,11.4966,11.454,11.4625,105000.0
2014-04-21 10:30:00,13.44,13.45,13.4,13.41,60000.0,11.4625,11.471,11.4284,11.4369,60000.0
2014-04-21 10:40:00,13.41,13.46,13.41,13.43,77000.0,11.4369,11.4795,11.4369,11.454,77000.0
2014-04-21 10:50:00,13.43,13.43,13.41,13.43,116000.0,11.454,11.454,11.4369,11.454,116000.0
2014-04-21 11:00:00,13.43,13.44,13.42,13.43,62000.0,11.454,11.4625,11.4454,11.454,62000.0
2014-04-21 11:10:00,13.44,13.47,13.44,13.46,90000.0,11.4625,11.4881,11.4625,11.4795,90000.0
2014-04-21 11:20:00,13.46,13.47,13.43,13.43,94000.0,11.4795,11.4881,11.454,11.454,94000.0
2014-04-21 11:30:00,13.43,13.44,13.42,13.42,108500.0,11.454,11.4625,11.4454,11.4454,108500.0
2014-04-21 11:40:00,13.42,13.43,13.39,13.41,127500.0,11.4454,11.454,11.4198,11.4369,127500.0
2014-04-21 11:50:00,13.4,13.43,13.4,13.42,97000.0,11.4284,11.454,11.4284,11.4454,97000.0
2014-04-21 12:00:00,13.41,13.43,13.4,13.43,91500.0,11.4369,11.454,11.4284,11.454,91500.0
2014-04-21 12:10:00,13.43,13.44,13.4,13.41,70500.0,11.454,11.4625,11.4284,11.4369,70500.0
2014-04-21 12:20:00,13.41,13.41,13.36,13.37,85500.0,11.4369,11.4369,11.3943,11.4028,85500.0
2014-04-21 12:30:00,13.37,13.38,13.35,13.35,75000.0,11.4028,11.4113,11.3857,11.3857,75000.0
2014-04-21 12:40:00,13.35,13.37,13.35,13.36,77500.0,11.3857,11.4028,11.3857,11.3943,77500.0
2014-04-21 12:50:00,13.36,13.37,13.35,13.36,63500.0,11.3943,11.4028,11.3857,11.3943,63500.0
2014-04-21 13:00:00,13.36,13.39,13.36,13.37,77500.0,11.3943,11.4198,11.3943,11.4028,77500.0
2014-04-21 13:10:00,13.38,13.41,13.37,13.39,106000.0,11.4113,11.4369,11.4028,11.4198,106000.0
2014-04-21 13:20:00,13.4,13.4,13.39,13.4,38000.0,11.4284,11.4284,11.4198,11.4284,38000.0
2014-04-21 13:30:00,13.4,13.41,13.39,13.39,156000.0,11.4284,11.4369,11.4198,11.4198,156000.0
2014-04-21 13:40:00,13.39,13.39,13.36,13.36,56000.0,11.4198,11.4198,11.3943,11.3943,56000.0
2014-04-21 13:50:00,13.36,13.37,13.35,13.36,91500.0,11.3943,11.4028,11.3857,11.3943,91500.0
2014-04-21 14:00:00,13.37,13.39,13.37,13.38,57500.0,11.4028,11.4198,11.4028,11.4113,57500.0
2014-04-21 14:10:00,13.37,13.39,13.36,13.39,66000.0,11.4028,11.4198,11.3943,11.4198,66000.0
2014-04-21 14:20:00,13.38,13.4,13.38,13.38,248500.0,11.4113,11.4284,11.4113,11.4113,248500.0
2014-04-21 14:30:00,13.38,13.4,13.37,13.4,110500.0,11.4113,11.4284,11.4028,11.4284,110500.0
2014-04-21 14:40:00,13.4,13.4,13.38,13.4,140000.0,11.4284,11.4284,11.4113,11.4284,140000.0
2014-04-21 14:50:00,13.4,13.4,13.38,13.38,136000.0,11.4284,11.4284,11.4113,11.4113,136000.0
2014-04-21 15:00:00,13.39,13.4,13.38,13.4,135500.0,11.4198,11.4284,11.4113,11.4284,135500.0
2014-04-21 15:10:00,13.4,13.41,13.39,13.41,186000.0,11.4284,11.4369,11.4198,11.4369,186000.0
2014-04-21 15:20:00,13.4,13.43,13.4,13.42,295000.0,11.4284,11.454,11.4284,11.4454,295000.0
2014-04-21 15:30:00,13.42,13.43,13.41,13.42,184000.0,11.4454,11.454,11.4369,11.4454,184000.0
2014-04-21 15:40:00,13.42,13.44,13.42,13.44,284000.0,11.4454,11.4625,11.4454,11.4625,284000.0
2014-04-21 15:50:00,13.43,13.46,13.43,13.44,483500.0,11.454,11.4795,11.454,11.4625,483500.0
2014-04-22 09:30:00,13.4,13.56,13.37,13.52,231500.0,11.4284,11.5648,11.4028,11.5307,231500.0
2014-04-22 09:40:00,13.52,13.55,13.41,13.42,282000.0,11.5307,11.5563,11.4369,11.4454,282000.0
2014-04-22 09:50:00,13.42,13.48,13.41,13.46,230500.0,11.4454,11.4966,11.4369,11.4795,230500.0
2014-04-22 10:00:00,13.46,13.51,13.44,13.5,274500.0,11.4795,11.5222,11.4625,11.5137,274500.0
2014-04-22 10:10:00,13.5,13.55,13.5,13.54,88000.0,11.5137,11.5563,11.5137,11.5478,88000.0
2014-04-22 10:20:00,13.54,13.54,13.49,13.51,125500.0,11.5478,11.5478,11.5051,11.5222,125500.0
2014-04-22 10:30:00,13.51,13.56,13.51,13.55,206500.0,11.5222,11.5648,11.5222,11.5563,206500.0
2014-04-22 10:40:00,13.56,13.56,13.53,13.53,98500.0,11.5648,11.5648,11.5392,11.5392,98500.0
2014-04-22 10:50:00,13.53,13.55,13.53,13.55,145500.0,11.5392,11.5563,11.5392,11.5563,145500.0
2014-04-22 11:00:00,13.55,13.56,13.52,13.52,116500.0,11.5563,11.5648,11.5307,11.5307,116500.0
2014-04-22 11:10:00,13.53,13.56,13.53,13.56,35000.0,11.5392,11.5648,11.5392,11.5648,35000.0
2014-04-22 11:20:00,13.56,13.57,13.55,13.56,47500.0,11.5648,11.5734,11.5563,11.5648,47500.0
2014-04-22 11:30:00,13.56,13.58,13.56,13.58,63500.0,11.5648,11.5819,11.5648,11.5819,63500.0
2014-04-22 11:40:00,13.58,13.61,13.58,13.61,129000.0,11.5819,11.6075,11.5819,11.6075,129000.0
2014-04-22 11:50:00,13.61,13.61,13.59,13.59,58000.0,11.6075,11.6075,11.5904,11.5904,58000.0
2014-04-22 12:00:00,13.6,13.6,13.58,13.58,68500.0,11.5989,11.5989,11.5819,11.5819,68500.0
2014-04-22 12:10:00,13.59,13.6,13.58,13.59,29000.0,11.5904,11.5989,11.5819,11.5904,29000.0
2014-04-22 12:20:00,13.59,13.62,13.59,13.61,36000.0,11.5904,11.616,11.5904,11.6075,36000.0
2014-04-22 12:30:00,13.61,13.61,13.59,13.6,22500.0,11.6075,11.6075,11.5904,11.5989,22500.0
2014-04-22 12:40:00,13.6,13.6,13.59,13.59,62500.0,11.5989,11.5989,11.5904,11.5904,62500.0
2014-04-22 12:50:00,13.6,13.6,13.58,13.58,39500.0,11.5989,11.5989,11.5819,11.5819,39500.0
2014-04-22 13:00:00,13.58,13.59,13.57,13.59,28000.0,11.5819,11.5904,11.5734,11.5904,28000.0
2014-04-22 13:10:00,13.59,13.59,13.57,13.57,40000.0,11.5904,11.5904,11.5734,11.5734,40000.0
2014-04-22 13:20:00,13.57,13.59,13.57,13.59,37500.0,11.5734,11.5904,11.5734,11.5904,37500.0
2014-04-22 13:30:00,13.58,13.59,13.56,13.58,43000.0,11.5819,11.5904,11.5648,11.5819,43000.0
2014-04-22 13:40:00,13.58,13.59,13.57,13.59,47000.0,11.5819,11.5904,11.5734,11.5904,47000.0
2014-04-22 13:50:00,13.59,13.6,13.58,13.59,40000.0,11.5904,11.5989,11.5819,11.5904,40000.0
2014-04-22 14:00:00,13.58,13.59,13.55,13.56,38500.0,11.5819,11.5904,11.5563,11.5648,38500.0
2014-04-22 14:10:00,13.56,13.57,13.55,13.55,107000.0,11.5648,11.5734,11.5563,11.5563,107000.0
2014-04-22 14:20:00,13.55,13.55,13.52,13.52,41500.0,11.5563,11.5563,11.5307,11.5307,41500.0
2014-04-22 14:30:00,13.52,13.54,13.52,13.53,73000.0,11.5307,11.5478,11.5307,11.5392,73000.0
2014-04-22 14:40:00,13.53,13.54,13.51,13.51,96500.0,11.5392,11.5478,11.5222,11.5222,96500.0
2014-04-22 14:50:00,13.51,13.51,13.49,13.49,68000.0,11.5222,11.5222,11.5051,11.5051,68000.0
2014-04-22 15:00:00,13.5,13.5,13.47,13.48,113000.0,11.5137,11.5137,11.4881,11.4966,113000.0
2014-04-22 15:10:00,13.48,13.48,13.45,13.46,86000.0,11.4966,11.4966,11.471,11.4795,86000.0
2014-04-22 15:20:00,13.46,13.5,13.46,13.47,89500.0,11.4795,11.5137,11.4795,11.4881,89500.0
2014-04-22 15:30:00,13.48,13.51,13.47,13.5,132500.0,11.4966,11.5222,11.4881,11.5137,132500.0
2014-04-22 15:40:00,13.5,13.52,13.5,13.5,162000.0,11.5137,11.5307,11.5137,11.5137,162000.0
2014-04-22 15:50:00,13.51,13.51,13.49,13.5,264500.0,11.5222,11.5222,11.5051,11.5137,264500.0
2014-04-23 09:30:00,13.55,13.6,13.54,13.55,128000.0,11.5563,11.5989,11.5478,11.5563,128000.0
2014-04-23 09:40:00,13.56,13.56,13.46,13.47,90500.0,11.5648,11.5648,11.4795,11.4881,90500.0
2014-04-23 09:50:00,13.48,13.54,13.46,13.53,88000.0,11.4966,11.5478,11.4795,11.5392,88000.0
2014-04-23 10:00:00,13.53,13.53,13.43,13.47,102000.0,11.5392,11.5392,11.454,11.4881,102000.0
2014-04-23 10:10:00,13.48,13.52,13.48,13.51,61500.0,11.4966,11.5307,11.4966,11.5222,61500.0
2014-04-23 10:20:00,13.52,13.55,13.51,13.55,36000.0,11.5307,11.5563,11.5222,11.5563,36000.0
2014-04-23 10:30:00,13.54,13.55,13.49,13.5,184500.0,11.5478,11.5563,11.5051,11.5137,184500.0
2014-04-23 10:40:00,13.51,13.54,13.49,13.54,69500.0,11.5222,11.5478,11.5051,11.5478,69500.0
2014-04-23 10:50:00,13.53,13.57,13.53,13.55,99500.0,11.5392,11.5734,11.5392,11.5563,99500.0
2014-04-23 11:00:00,13.56,13.57,13.55,13.56,122500.0,11.5648,11.5734,11.5563,11.5648,122500.0
2014-04-23 11:10:00,13.56,13.57,13.54,13.55,215500.0,11.5648,11.5734,11.5478,11.5563,215500.0
2014-04-23 11:20:00,13.55,13.58,13.53,13.58,140500.0,11.5563,11.5819,11.5392,11.5819,140500.0
2014-04-23 11:30:00,13.57,13.59,13.54,13.54,123000.0,11.5734,11.5904,11.5478,11.5478,123000.0
2014-04-23 11:40:00,13.54,13.55,13.52,13.54,225000.0,11.5478,11.5563,11.5307,11.5478,225000.0
2014-04-23 11:50:00,13.54,13.58,13.54,13.58,54000.0,11.5478,11.5819,11.5478,11.5819,54000.0
2014-04-23 12:00:00,13.57,13.57,13.52,13.52,55500.0,11.5734,11.5734,11.5307,11.5307,55500.0
2014-04-23 12:10:00,13.52,13.53,13.51,13.52,19500.0,11.5307,11.5392,11.5222,11.5307,19500.0
2014-04-23 12:20:00,13.52,13.53,13.5,13.51,30500.0,11.5307,11.5392,11.5137,11.5222,30500.0
2014-04-23 12:30:00,13.52,13.52,13.51,13.52,43000.0,11.5307,11.5307,11.5222,11.5307,43000.0
2014-04-23 12:40:00,13.52,13.52,13.51,13.51,17500.0,11.5307,11.5307,11.5222,11.5222,17500.0
2014-04-23 12:50:00,13.51,13.55,13.51,13.54,66500.0,11.5222,11.5563,11.5222,11.5478,66500.0
2014-04-23 13:00:00,13.54,13.55,13.52,13.53,98500.0,11.5478,11.5563,11.5307,11.5392,98500.0
2014-04-23 13:10:00,13.52,13.53,13.51,13.53,41000.0,11.5307,11.5392,11.5222,11.5392,41000.0
2014-04-23 13:20:00,13.53,13.53,13.52,13.52,55500.0,11.5392,11.5392,11.5307,11.5307,55500.0
2014-04-23 13:30:00,13.52,13.53,13.51,13.52,61500.0,11.5307,11.5392,11.5222,11.5307,61500.0
2014-04-23 13:40:00,13.51,13.53,13.51,13.53,54000.0,11.5222,11.5392,11.5222,11.5392,54000.0
2014-04-23 13:50:00,13.53,13.58,13.53,13.58,117500.0,11.5392,11.5819,11.5392,11.5819,117500.0
2014-04-23 14:00:00,13.58,13.58,13.56,13.58,123500.0,11.5819,11.5819,11.5648,11.5819,123500.0
2014-04-23 14:10:00,13.58,13.58,13.54,13.56,155500.0,11.5819,11.5819,11.5478,11.5648,155500.0
2014-04-23 14:20:00,13.55,13.59,13.55,13.59,75500.0,11.5563,11.5904,11.5563,11.5904,75500.0
2014-04-23 14:30:00,13.59,13.59,13.54,13.55,108000.0,11.5904,11.5904,11.5478,11.5563,108000.0
2014-04-23 14:40:00,13.55,13.58,13.54,13.55,90000.0,11.5563,11.5819,11.5478,11.5563,90000.0
2014-04-23 14:50:00,13.55,13.56,13.55,13.55,99500.0,11.5563,11.5648,11.5563,11.5563,99500.0
2014-04-23 15:00:00,13.54,13.54,13.52,13.52,151500.0,11.5478,11.5478,11.5307,11.5307,151500.0
2014-04-23 15:10:00,13.52,13.52,13.5,13.5,90500.0,11.5307,11.5307,11.5137,11.5137,90500.0
2014-04-23 15:20:00,13.5,13.5,13.47,13.47,87500.0,11.5137,11.5137,11.4881,11.4881,87500.0
2014-04-23 15:30:00,13.47,13.49,13.47,13.48,127500.0,11.4881,11.5051,11.4881,11.4966,127500.0
2014-04-23 15:40:00,13.48,13.48,13.47,13.48,134500.0,11.4966,11.4966,11.4881,11.4966,134500.0
2014-04-23 15:50:00,13.48,13.51,13.45,13.47,329000.0,11.4966,11.5222,11.471,11.4881,329000.0
2014-04-24 09:30:00,13.0,13.16,12.95,13.11,1673500.0,11.0872,11.2237,11.0446,11.181,1673500.0
2014-04-24 09:40:00,13.12,13.2,13.03,13.11,520500.0,11.1896,11.2578,11.1128,11.181,520500.0
2014-04-24 09:50:00,13.11,13.2,13.09,13.15,515000.0,11.181,11.2578,11.164,11.2152,515000.0
2014-04-24 10:00:00,13.14,13.19,13.07,13.1,604500.0,11.2066,11.2493,11.1469,11.1725,604500.0
2014-04-24 10:10:00,13.12,13.17,13.07,13.16,474500.0,11.1896,11.2322,11.1469,11.2237,474500.0
2014-04-24 10:20:00,13.16,13.18,13.09,13.13,293000.0,11.2237,11.2407,11.164,11.1981,293000.0
2014-04-24 10:30:00,13.13,13.16,13.12,13.12,298000.0,11.1981,11.2237,11.1896,11.1896,298000.0
2014-04-24 10:40:00,13.12,13.13,13.03,13.04,334500.0,11.1896,11.1981,11.1128,11.1213,334500.0
2014-04-24 10:50:00,13.04,13.08,13.03,13.04,189000.0,11.1213,11.1555,11.1128,11.1213,189000.0
2014-04-24 11:00:00,13.03,13.07,13.02,13.04,245000.0,11.1128,11.1469,11.1043,11.1213,245000.0
2014-04-24 11:10:00,13.05,13.07,13.04,13.07,197500.0,11.1299,11.1469,11.1213,11.1469,197500.0
2014-04-24 11:20:00,13.07,13.14,13.06,13.13,599500.0,11.1469,11.2066,11.1384,11.1981,599500.0
2014-04-24 11:30:00,13.14,13.2,13.09,13.19,407000.0,11.2066,11.2578,11.164,11.2493,407000.0
2014-04-24 11:40:00,13.2,13.2,13.11,13.12,422500.0,11.2578,11.2578,11.181,11.1896,422500.0
2014-04-24 11:50:00,13.11,13.15,13.1,13.12,306500.0,11.181,11.2152,11.1725,11.1896,306500.0
2014-04-24 12:00:00,13.13,13.15,13.12,13.13,242000.0,11.1981,11.2152,11.1896,11.1981,242000.0
2014-04-24 12:10:00,13.13,13.16,13.12,13.16,167000.0,11.1981,11.2237,11.1896,11.2237,167000.0
2014-04-24 12:20:00,13.16,13.2,13.15,13.19,175500.0,11.2237,11.2578,11.2152,11.2493,175500.0
2014-04-24 12:30:00,13.2,13.22,13.17,13.19,276500.0,11.2578,11.2749,11.2322,11.2493,276500.0
2014-04-24 12:40:00,13.19,13.23,13.19,13.21,123500.0,11.2493,11.2834,11.2493,11.2663,123500.0
2014-04-24 12:50:00,13.21,13.3,13.2,13.28,141000.0,11.2663,11.3431,11.2578,11.326,141000.0
2014-04-24 13:00:00,13.28,13.28,13.18,13.19,115000.0,11.326,11.326,11.2407,11.2493,115000.0
2014-04-24 13:10:00,13.2,13.29,13.19,13.27,206000.0,11.2578,11.3346,11.2493,11.3175,206000.0
2014-04-24 13:20:00,13.27,13.28,13.25,13.28,149000.0,11.3175,11.326,11.3004,11.326,149000.0
2014-04-24 13:30:00,13.26,13.27,13.19,13.23,197500.0,11.309,11.3175,11.2493,11.2834,197500.0
2014-04-24 13:40:00,13.22,13.27,13.22,13.25,107000.0,11.2749,11.3175,11.2749,11.3004,107000.0
2014-04-24 13:50:00,13.24,13.28,13.24,13.26,81000.0,11.2919,11.326,11.2919,11.309,81000.0
2014-04-24 14:00:00,13.26,13.27,13.24,13.26,141500.0,11.309,11.3175,11.2919,11.309,141500.0
2014-04-24 14:10:00,13.26,13.3,13.24,13.3,84000.0,11.309,11.3431,11.2919,11.3431,84000.0
2014-04-24 14:20:00,13.29,13.32,13.29,13.29,236500.0,11.3346,11.3601,11.3346,11.3346,236500.0
2014-04-24 14:30:00,13.29,13.33,13.28,13.33,234000.0,11.3346,11.3687,11.326,11.3687,234000.0
2014-04-24 14:40:00,13.33,13.37,13.33,13.35,173500.0,11.3687,11.4028,11.3687,11.3857,173500.0
2014-04-24 14:50:00,13.35,13.39,13.34,13.39,253000.0,11.3857,11.4198,11.3772,11.4198,253000.0
2014-04-24 15:00:00,13.39,13.4,13.35,13.37,318500.0,11.4198,11.4284,11.3857,11.4028,318500.0
2014-04-24 15:10:00,13.37,13.37,13.34,13.34,173000.0,11.4028,11.4028,11.3772,11.3772,173000.0
2014-04-24 15:20:00,13.34,13.36,13.33,13.34,222500.0,11.3772,11.3943,11.3687,11.3772,222500.0
2014-04-24 15:30:00,13.34,13.35,13.32,13.32,332000.0,11.3772,11.3857,11.3601,11.3601,332000.0
2014-04-24 15:40:00,13.32,13.33,13.3,13.31,396500.0,11.3601,11.3687,11.3431,11.3516,396500.0
2014-04-24 15:50:00,13.31,13.34,13.3,13.34,832500.0,11.3516,11.3772,11.3431,11.3772,832500.0
2014-04-25 09:30:00,13.49,13.49,13.25,13.25,212000.0,11.5051,11.5051,11.3004,11.3004,212000.0
2014-04-25 09:40:00,13.26,13.28,13.22,13.25,108000.0,11.309,11.326,11.2749,11.3004,108000.0
2014-04-25 09:50:00,13.24,13.29,13.23,13.24,123000.0,11.2919,11.3346,11.2834,11.2919,123000.0
2014-04-25 10:00:00,13.24,13.26,13.22,13.26,55500.0,11.2919,11.309,11.2749,11.309,55500.0
2014-04-25 10:10:00,13.26,13.33,13.26,13.32,82500.0,11.309,11.3687,11.309,11.3601,82500.0
2014-04-25 10:20:00,13.32,13.34,13.3,13.33,251000.0,11.3601,11.3772,11.3431,11.3687,251000.0
2014-04-25 10:30:00,13.33,13.33,13.27,13.3,135500.0,11.3687,11.3687,11.3175,11.3431,135500.0
2014-04-25 10:40:00,13.3,13.33,13.29,13.31,135500.0,11.3431,11.3687,11.3346,11.3516,135500.0
2014-04-25 10:50:00,13.31,13.31,13.27,13.27,54500.0,11.3516,11.3516,11.3175,11.3175,54500.0
2014-04-25 11:00:00,13.26,13.26,13.2,13.2,102500.0,11.309,11.309,11.2578,11.2578,102500.0
2014-04-25 11:10:00,13.21,13.21,13.18,13.19,89500.0,11.2663,11.2663,11.2407,11.2493,89500.0
2014-04-25 11:20:00,13.19,13.2,13.18,13.2,149000.0,11.2493,11.2578,11.2407,11.2578,149000.0
2014-04-25 11:30:00,13.2,13.2,13.19,13.19,70000.0,11.2578,11.2578,11.2493,11.2493,70000.0
2014-04-25 11:40:00,13.19,13.2,13.19,13.19,41000.0,11.2493,11.2578,11.2493,11.2493,41000.0
2014-04-25 11:50:00,13.19,13.25,13.19,13.21,238500.0,11.2493,11.3004,11.2493,11.2663,238500.0
2014-04-25 12:00:00,13.21,13.23,13.2,13.23,48500.0,11.2663,11.2834,11.2578,11.2834,48500.0
2014-04-25 12:10:00,13.22,13.25,13.21,13.23,55500.0,11.2749,11.3004,11.2663,11.2834,55500.0
2014-04-25 12:20:00,13.23,13.25,13.22,13.24,55000.0,11.2834,11.3004,11.2749,11.2919,55000.0
2014-04-25 12:30:00,13.24,13.24,13.22,13.23,108500.0,11.2919,11.2919,11.2749,11.2834,108500.0
2014-04-25 12:40:00,13.23,13.23,13.18,13.18,63500.0,11.2834,11.2834,11.2407,11.2407,63500.0
2014-04-25 12:50:00,13.18,13.18,13.17,13.17,33000.0,11.2407,11.2407,11.2322,11.2322,33000.0
2014-04-25 13:00:00,13.17,13.17,13.14,13.16,39500.0,11.2322,11.2322,11.2066,11.2237,39500.0
2014-04-25 13:10:00,13.16,13.16,13.15,13.15,44000.0,11.2237,11.2237,11.2152,11.2152,44000.0
2014-04-25 13:20:00,13.16,13.17,13.15,13.16,43000.0,11.2237,11.2322,11.2152,11.2237,43000.0
2014-04-25 13:30:00,13.16,13.16,13.14,13.15,53500.0,11.2237,11.2237,11.2066,11.2152,53500.0
2014-04-25 13:40:00,13.15,13.16,13.14,13.15,81000.0,11.2152,11.2237,11.2066,11.2152,81000.0
2014-04-25 13:50:00,13.15,13.18,13.14,13.17,56000.0,11.2152,11.2407,11.2066,11.2322,56000.0
2014-04-25 14:00:00,13.17,13.17,13.15,13.15,30500.0,11.2322,11.2322,11.2152,11.2152,30500.0
2014-04-25 14:10:00,13.15,13.15,13.13,13.13,81000.0,11.2152,11.2152,11.1981,11.1981,81000.0
2014-04-25 14:20:00,13.13,13.14,13.12,13.13,83500.0,11.1981,11.2066,11.1896,11.1981,83500.0
2014-04-25 14:30:00,13.13,13.16,13.11,13.16,54000.0,11.1981,11.2237,11.181,11.2237,54000.0
2014-04-25 14:40:00,13.17,13.17,13.14,13.15,33500.0,11.2322,11.2322,11.2066,11.2152,33500.0
2014-04-25 14:50:00,13.15,13.17,13.13,13.13,63000.0,11.2152,11.2322,11.1981,11.1981,63000.0
2014-04-25 15:00:00,13.13,13.17,13.13,13.15,83500.0,11.1981,11.2322,11.1981,11.2152,83500.0
2014-04-25 15:10:00,13.15,13.16,13.14,13.15,82000.0,11.2152,11.2237,11.2066,11.2152,82000.0
2014-04-25 15:20:00,13.15,13.15,13.13,13.15,121500.0,11.2152,11.2152,11.1981,11.2152,121500.0
2014-04-25 15:30:00,13.15,13.16,13.14,13.15,114500.0,11.2152,11.2237,11.2066,11.2152,114500.0
2014-04-25 15:40:00,13.15,13.17,13.15,13.16,158500.0,11.2152,11.2322,11.2152,11.2237,158500.0
2014-04-25 15:50:00,13.16,13.16,13.12,13.14,338000.0,11.2237,11.2237,11.1896,11.2066,338000.0
2014-04-28 09:30:00,13.21,13.23,13.17,13.21,129000.0,11.2663,11.2834,11.2322,11.2663,129000.0
2014-04-28 09:40:00,13.19,13.29,13.17,13.28,270000.0,11.2493,11.3346,11.2322,11.326,270000.0
2014-04-28 09:50:00,13.28,13.35,13.27,13.34,305000.0,11.326,11.3857,11.3175,11.3772,305000.0
2014-04-28 10:00:00,13.34,13.4,13.34,13.37,193500.0,11.3772,11.4284,11.3772,11.4028,193500.0
2014-04-28 10:10:00,13.37,13.42,13.37,13.4,186500.0,11.4028,11.4454,11.4028,11.4284,186500.0
2014-04-28 10:20:00,13.41,13.42,13.36,13.37,121000.0,11.4369,11.4454,11.3943,11.4028,121000.0
2014-04-28 10:30:00,13.36,13.38,13.31,13.32,179000.0,11.3943,11.4113,11.3516,11.3601,179000.0
2014-04-28 10:40:00,13.32,13.33,13.29,13.29,68000.0,11.3601,11.3687,11.3346,11.3346,68000.0
2014-04-28 10:50:00,13.29,13.3,13.26,13.26,109000.0,11.3346,11.3431,11.309,11.309,109000.0
2014-04-28 11:00:00,13.26,13.27,13.24,13.25,264500.0,11.309,11.3175,11.2919,11.3004,264500.0
2014-04-28 11:10:00,13.26,13.26,13.19,13.21,68500.0,11.309,11.309,11.2493,11.2663,68500.0
2014-04-28 11:20:00,13.2,13.21,13.16,13.17,74500.0,11.2578,11.2663,11.2237,11.2322,74500.0
2014-04-28 11:30:00,13.17,13.21,13.16,13.2,37000.0,11.2322,11.2663,11.2237,11.2578,37000.0
2014-04-28 11:40:00,13.19,13.21,13.18,13.2,67000.0,11.2493,11.2663,11.2407,11.2578,67000.0
2014-04-28 11:50:00,13.2,13.2,13.15,13.16,132500.0,11.2578,11.2578,11.2152,11.2237,132500.0
2014-04-28 12:00:00,13.16,13.17,13.15,13.15,59000.0,11.2237,11.2322,11.2152,11.2152,59000.0
2014-04-28 12:10:00,13.15,13.2,13.15,13.2,61500.0,11.2152,11.2578,11.2152,11.2578,61500.0
2014-04-28 12:20:00,13.2,13.21,13.16,13.17,56500.0,11.2578,11.2663,11.2237,11.2322,56500.0
2014-04-28 12:30:00,13.18,13.19,13.14,13.16,45500.0,11.2407,11.2493,11.2066,11.2237,45500.0
2014-04-28 12:40:00,13.16,13.17,13.15,13.16,30000.0,11.2237,11.2322,11.2152,11.2237,30000.0
2014-04-28 12:50:00,13.16,13.17,13.15,13.16,71500.0,11.2237,11.2322,11.2152,11.2237,71500.0
2014-04-28 13:00:00,13.15,13.15,13.1,13.11,96000.0,11.2152,11.2152,11.1725,11.181,96000.0
2014-04-28 13:10:00,13.11,13.12,13.1,13.1,57500.0,11.181,11.1896,11.1725,11.1725,57500.0
2014-04-28 13:20:00,13.1,13.1,13.07,13.09,66000.0,11.1725,11.1725,11.1469,11.164,66000.0
2014-04-28 13:30:00,13.09,13.11,13.06,13.09,97000.0,11.164,11.181,11.1384,11.164,97000.0
2014-04-28 13:40:00,13.09,13.12,13.09,13.12,73000.0,11.164,11.1896,11.164,11.1896,73000.0
2014-04-28 13:50:00,13.13,13.16,13.12,13.13,114500.0,11.1981,11.2237,11.1896,11.1981,114500.0
2014-04-28 14:00:00,13.13,13.13,13.1,13.13,89500.0,11.1981,11.1981,11.1725,11.1981,89500.0
2014-04-28 14:10:00,13.13,13.18,13.13,13.18,101500.0,11.1981,11.2407,11.1981,11.2407,101500.0
2014-04-28 14:20:00,13.18,13.2,13.17,13.2,96500.0,11.2407,11.2578,11.2322,11.2578,96500.0
2014-04-28 14:30:00,13.2,13.22,13.19,13.21,98000.0,11.2578,11.2749,11.2493,11.2663,98000.0
2014-04-28 14:40:00,13.21,13.25,13.2,13.25,119500.0,11.2663,11.3004,11.2578,11.3004,119500.0
2014-04-28 14:50:00,13.24,13.25,13.23,13.24,117500.0,11.2919,11.3004,11.2834,11.2919,117500.0
2014-04-28 15:00:00,13.24,13.28,13.24,13.27,134000.0,11.2919,11.326,11.2919,11.3175,134000.0
2014-04-28 15:10:00,13.28,13.34,13.27,13.34,204000.0,11.326,11.3772,11.3175,11.3772,204000.0
2014-04-28 15:20:00,13.34,13.34,13.3,13.32,185000.0,11.3772,11.3772,11.3431,11.3601,185000.0
2014-04-28 15:30:00,13.33,13.34,13.32,13.32,148000.0,11.3687,11.3772,11.3601,11.3601,148000.0
2014-04-28 15:40:00,13.32,13.34,13.31,13.32,139500.0,11.3601,11.3772,11.3516,11.3601,139500.0
2014-04-28 15:50:00,13.31,13.33,13.28,13.29,293000.0,11.3516,11.3687,11.326,11.3346,293000.0
2014-04-29 09:30:00,13.39,13.5,13.26,13.26,145000.0,11.4198,11.5137,11.309,11.309,145000.0
2014-04-29 09:40:00,13.27,13.3,13.22,13.24,66500.0,11.3175,11.3431,11.2749,11.2919,66500.0
2014-04-29 09:50:00,13.24,13.28,13.21,13.23,47500.0,11.2919,11.326,11.2663,11.2834,47500.0
2014-04-29 10:00:00,13.23,13.27,13.21,13.22,132500.0,11.2834,11.3175,11.2663,11.2749,132500.0
2014-04-29 10:10:00,13.21,13.26,13.2,13.25,66000.0,11.2663,11.309,11.2578,11.3004,66000.0
2014-04-29 10:20:00,13.24,13.26,13.2,13.2,105000.0,11.2919,11.309,11.2578,11.2578,105000.0
2014-04-29 10:30:00,13.2,13.26,13.2,13.24,77500.0,11.2578,11.309,11.2578,11.2919,77500.0
2014-04-29 10:40:00,13.24,13.3,13.24,13.27,129000.0,11.2919,11.3431,11.2919,11.3175,129000.0
2014-04-29 10:50:00,13.27,13.29,13.26,13.27,82000.0,11.3175,11.3346,11.309,11.3175,82000.0
2014-04-29 11:00:00,13.27,13.29,13.26,13.27,46000.0,11.3175,11.3346,11.309,11.3175,46000.0
2014-04-29 11:10:00,13.28,13.29,13.23,13.23,68500.0,11.326,11.3346,11.2834,11.2834,68500.0
2014-04-29 11:20:00,13.23,13.3,13.23,13.3,49500.0,11.2834,11.3431,11.2834,11.3431,49500.0
2014-04-29 11:30:00,13.29,13.3,13.27,13.29,31000.0,11.3346,11.3431,11.3175,11.3346,31000.0
2014-04-29 11:40:00,13.28,13.28,13.25,13.27,40000.0,11.326,11.326,11.3004,11.3175,40000.0
2014-04-29 11:50:00,13.26,13.26,13.23,13.25,69500.0,11.309,11.309,11.2834,11.3004,69500.0
2014-04-29 12:00:00,13.25,13.26,13.24,13.26,131000.0,11.3004,11.309,11.2919,11.309,131000.0
2014-04-29 12:10:00,13.27,13.27,13.23,13.27,39000.0,11.3175,11.3175,11.2834,11.3175,39000.0
2014-04-29 12:20:00,13.27,13.29,13.27,13.29,32000.0,11.3175,11.3346,11.3175,11.3346,32000.0
2014-04-29 12:30:00,13.3,13.31,13.28,13.29,55000.0,11.3431,11.3516,11.326,11.3346,55000.0
2014-04-29 12:40:00,13.3,13.3,13.29,13.29,34000.0,11.3431,11.3431,11.3346,11.3346,34000.0
2014-04-29 12:50:00,13.29,13.31,13.29,13.3,55500.0,11.3346,11.3516,11.3346,11.3431,55500.0
2014-04-29 13:00:00,13.3,13.31,13.28,13.28,64500.0,11.3431,11.3516,11.326,11.326,64500.0
2014-04-29 13:10:00,13.29,13.31,13.29,13.3,48500.0,11.3346,11.3516,11.3346,11.3431,48500.0
2014-04-29 13:20:00,13.3,13.31,13.29,13.3,41000.0,11.3431,11.3516,11.3346,11.3431,41000.0
2014-04-29 13:30:00,13.3,13.32,13.29,13.31,30000.0,11.3431,11.3601,11.3346,11.3516,30000.0
2014-04-29 13:40:00,13.31,13.33,13.31,13.33,77000.0,11.3516,11.3687,11.3516,11.3687,77000.0
2014-04-29 13:50:00,13.32,13.35,13.32,13.34,59500.0,11.3601,11.3857,11.3601,11.3772,59500.0
2014-04-29 14:00:00,13.34,13.35,13.33,13.34,26500.0,11.3772,11.3857,11.3687,11.3772,26500.0
2014-04-29 14:10:00,13.34,13.34,13.32,13.32,34500.0,11.3772,11.3772,11.3601,11.3601,34500.0
2014-04-29 14:20:00,13.32,13.34,13.32,13.33,38000.0,11.3601,11.3772,11.3601,11.3687,38000.0
2014-04-29 14:30:00,13.32,13.33,13.32,13.32,13500.0,11.3601,11.3687,11.3601,11.3601,13500.0
2014-04-29 14:40:00,13.32,13.33,13.31,13.33,30000.0,11.3601,11.3687,11.3516,11.3687,30000.0
2014-04-29 14:50:00,13.33,13.34,13.33,13.34,24500.0,11.3687,11.3772,11.3687,11.3772,24500.0
2014-04-29 15:00:00,13.34,13.37,13.34,13.37,160500.0,11.3772,11.4028,11.3772,11.4028,160500.0
2014-04-29 15:10:00,13.37,13.38,13.35,13.36,338500.0,11.4028,11.4113,11.3857,11.3943,338500.0
2014-04-29 15:20:00,13.36,13.37,13.33,13.34,327500.0,11.3943,11.4028,11.3687,11.3772,327500.0
2014-04-29 15:30:00,13.35,13.36,13.34,13.36,77500.0,11.3857,11.3943,11.3772,11.3943,77500.0
2014-04-29 15:40:00,13.36,13.36,13.35,13.36,147500.0,11.3943,11.3943,11.3857,11.3943,147500.0
2014-04-29 15:50:00,13.35,13.36,13.34,13.35,261500.0,11.3857,11.3943,11.3772,11.3857,261500.0
2014-04-30 09:30:00,13.29,13.35,13.29,13.31,93500.0,11.3346,11.3857,11.3346,11.3516,93500.0
2014-04-30 09:40:00,13.32,13.38,13.32,13.32,68000.0,11.3601,11.4113,11.3601,11.3601,68000.0
2014-04-30 09:50:00,13.32,13.36,13.32,13.35,118500.0,11.3601,11.3943,11.3601,11.3857,118500.0
2014-04-30 10:00:00,13.35,13.35,13.32,13.34,35500.0,11.3857,11.3857,11.3601,11.3772,35500.0
2014-04-30 10:10:00,13.35,13.38,13.35,13.37,51000.0,11.3857,11.4113,11.3857,11.4028,51000.0
2014-04-30 10:20:00,13.36,13.38,13.35,13.37,57500.0,11.3943,11.4113,11.3857,11.4028,57500.0
2014-04-30 10:30:00,13.37,13.37,13.33,13.34,131500.0,11.4028,11.4028,11.3687,11.3772,131500.0
2014-04-30 10:40:00,13.35,13.37,13.35,13.36,57500.0,11.3857,11.4028,11.3857,11.3943,57500.0
2014-04-30 10:50:00,13.36,13.4,13.36,13.4,242000.0,11.3943,11.4284,11.3943,11.4284,242000.0
2014-04-30 11:00:00,13.4,13.4,13.38,13.39,319500.0,11.4284,11.4284,11.4113,11.4198,319500.0
2014-04-30 11:10:00,13.38,13.39,13.35,13.36,187000.0,11.4113,11.4198,11.3857,11.3943,187000.0
2014-04-30 11:20:00,13.36,13.39,13.36,13.37,33500.0,11.3943,11.4198,11.3943,11.4028,33500.0
2014-04-30 11:30:00,13.37,13.38,13.36,13.36,42000.0,11.4028,11.4113,11.3943,11.3943,42000.0
2014-04-30 11:40:00,13.37,13.38,13.37,13.37,39000.0,11.4028,11.4113,11.4028,11.4028,39000.0
2014-04-30 11:50:00,13.36,13.38,13.36,13.37,21000.0,11.3943,11.4113,11.3943,11.4028,21000.0
2014-04-30 12:00:00,13.37,13.38,13.36,13.37,50500.0,11.4028,11.4113,11.3943,11.4028,50500.0
2014-04-30 12:10:00,13.37,13.39,13.36,13.36,79500.0,11.4028,11.4198,11.3943,11.3943,79500.0
2014-04-30 12:20:00,13.36,13.36,13.35,13.36,20000.0,11.3943,11.3943,11.3857,11.3943,20000.0
2014-04-30 12:30:00,13.36,13.37,13.34,13.36,189500.0,11.3943,11.4028,11.3772,11.3943,189500.0
2014-04-30 12:40:00,13.36,13.36,13.35,13.36,27500.0,11.3943,11.3943,11.3857,11.3943,27500.0
2014-04-30 12:50:00,13.36,13.37,13.36,13.36,97500.0,11.3943,11.4028,11.3943,11.3943,97500.0
2014-04-30 13:00:00,13.36,13.37,13.36,13.36,119000.0,11.3943,11.4028,11.3943,11.3943,119000.0
2014-04-30 13:10:00,13.36,13.37,13.35,13.35,26500.0,11.3943,11.4028,11.3857,11.3857,26500.0
2014-04-30 13:20:00,13.35,13.37,13.35,13.37,28000.0,11.3857,11.4028,11.3857,11.4028,28000.0
2014-04-30 13:30:00,13.36,13.37,13.36,13.36,23000.0,11.3943,11.4028,11.3943,11.3943,23000.0
2014-04-30 13:40:00,13.36,13.38,13.35,13.38,21500.0,11.3943,11.4113,11.3857,11.4113,21500.0
2014-04-30 13:50:00,13.38,13.4,13.38,13.4,15000.0,11.4113,11.4284,11.4113,11.4284,15000.0
2014-04-30 14:00:00,13.38,13.43,13.35,13.39,102500.0,11.4113,11.454,11.3857,11.4198,102500.0
2014-04-30 14:10:00,13.37,13.38,13.34,13.37,49000.0,11.4028,11.4113,11.3772,11.4028,49000.0
2014-04-30 14:20:00,13.37,13.39,13.36,13.37,43500.0,11.4028,11.4198,11.3943,11.4028,43500.0
2014-04-30 14:30:00,13.38,13.41,13.38,13.39,44000.0,11.4113,11.4369,11.4113,11.4198,44000.0
2014-04-30 14:40:00,13.39,13.43,13.38,13.43,59000.0,11.4198,11.454,11.4113,11.454,59000.0
2014-04-30 14:50:00,13.43,13.44,13.42,13.42,48000.0,11.454,11.4625,11.4454,11.4454,48000.0
2014-04-30 15:00:00,13.42,13.42,13.38,13.38,89000.0,11.4454,11.4454,11.4113,11.4113,89000.0
2014-04-30 15:10:00,13.38,13.39,13.38,13.39,112500.0,11.4113,11.4198,11.4113,11.4198,112500.0
2014-04-30 15:20:00,13.39,13.4,13.38,13.4,67500.0,11.4198,11.4284,11.4113,11.4284,67500.0
2014-04-30 15:30:00,13.41,13.43,13.41,13.42,61500.0,11.4369,11.454,11.4369,11.4454,61500.0
2014-04-30 15:40:00,13.42,13.44,13.41,13.43,134500.0,11.4454,11.4625,11.4369,11.454,134500.0
2014-04-30 15:50:00,13.43,13.46,13.43,13.45,354500.0,11.454,11.4795,11.454,11.471,354500.0
2014-05-01 09:30:00,13.47,13.5,13.41,13.44,93000.0,11.4881,11.5137,11.4369,11.4625,93000.0
2014-05-01 09:40:00,13.45,13.55,13.44,13.5,62500.0,11.471,11.5563,11.4625,11.5137,62500.0
2014-05-01 09:50:00,13.5,13.51,13.43,13.46,109500.0,11.5137,11.5222,11.454,11.4795,109500.0
2014-05-01 10:00:00,13.46,13.49,13.45,13.46,66500.0,11.4795,11.5051,11.471,11.4795,66500.0
2014-05-01 10:10:00,13.47,13.47,13.41,13.42,43500.0,11.4881,11.4881,11.4369,11.4454,43500.0
2014-05-01 10:20:00,13.41,13.42,13.4,13.41,26000.0,11.4369,11.4454,11.4284,11.4369,26000.0
2014-05-01 10:30:00,13.42,13.46,13.41,13.45,35000.0,11.4454,11.4795,11.4369,11.471,35000.0
2014-05-01 10:40:00,13.45,13.47,13.44,13.45,48000.0,11.471,11.4881,11.4625,11.471,48000.0
2014-05-01 10:50:00,13.45,13.49,13.45,13.48,68000.0,11.471,11.5051,11.471,11.4966,68000.0
2014-05-01 11:00:00,13.48,13.48,13.45,13.46,67500.0,11.4966,11.4966,11.471,11.4795,67500.0
2014-05-01 11:10:00,13.45,13.48,13.45,13.47,39500.0,11.471,11.4966,11.471,11.4881,39500.0
2014-05-01 11:20:00,13.47,13.49,13.46,13.49,159000.0,11.4881,11.5051,11.4795,11.5051,159000.0
2014-05-01 11:30:00,13.49,13.53,13.49,13.51,56000.0,11.5051,11.5392,11.5051,11.5222,56000.0
2014-05-01 11:40:00,13.5,13.51,13.48,13.48,30000.0,11.5137,11.5222,11.4966,11.4966,30000.0
2014-05-01 11:50:00,13.47,13.48,13.45,13.45,56000.0,11.4881,11.4966,11.471,11.471,56000.0
2014-05-01 12:00:00,13.46,13.48,13.46,13.47,80500.0,11.4795,11.4966,11.4795,11.4881,80500.0
2014-05-01 12:10:00,13.47,13.48,13.45,13.46,141500.0,11.4881,11.4966,11.471,11.4795,141500.0
2014-05-01 12:20:00,13.46,13.46,13.45,13.45,45500.0,11.4795,11.4795,11.471,11.471,45500.0
2014-05-01 12:30:00,13.45,13.45,13.42,13.42,36500.0,11.471,11.471,11.4454,11.4454,36500.0
2014-05-01 12:40:00,13.42,13.44,13.4,13.41,20000.0,11.4454,11.4625,11.4284,11.4369,20000.0
2014-05-01 12:50:00,13.41,13.43,13.41,13.41,35000.0,11.4369,11.454,11.4369,11.4369,35000.0
2014-05-01 13:00:00,13.42,13.44,13.42,13.44,27500.0,11.4454,11.4625,11.4454,11.4625,27500.0
2014-05-01 13:10:00,13.43,13.43,13.42,13.42,27500.0,11.454,11.454,11.4454,11.4454,27500.0
2014-05-01 13:20:00,13.42,13.42,13.4,13.4,63000.0,11.4454,11.4454,11.4284,11.4284,63000.0
2014-05-01 13:30:00,13.4,13.42,13.38,13.41,85000.0,11.4284,11.4454,11.4113,11.4369,85000.0
2014-05-01 13:40:00,13.41,13.41,13.36,13.36,174000.0,11.4369,11.4369,11.3943,11.3943,174000.0
2014-05-01 13:50:00,13.36,13.36,13.33,13.33,58500.0,11.3943,11.3943,11.3687,11.3687,58500.0
2014-05-01 14:00:00,13.34,13.38,13.34,13.36,74000.0,11.3772,11.4113,11.3772,11.3943,74000.0
2014-05-01 14:10:00,13.37,13.37,13.35,13.36,55500.0,11.4028,11.4028,11.3857,11.3943,55500.0
2014-05-01 14:20:00,13.35,13.36,13.35,13.36,49500.0,11.3857,11.3943,11.3857,11.3943,49500.0
2014-05-01 14:30:00,13.36,13.36,13.32,13.33,69500.0,11.3943,11.3943,11.3601,11.3687,69500.0
2014-05-01 14:40:00,13.32,13.33,13.3,13.33,73500.0,11.3601,11.3687,11.3431,11.3687,73500.0
2014-05-01 14:50:00,13.33,13.33,13.32,13.33,53000.0,11.3687,11.3687,11.3601,11.3687,53000.0
2014-05-01 15:00:00,13.33,13.34,13.32,13.32,67000.0,11.3687,11.3772,11.3601,11.3601,67000.0
2014-05-01 15:10:00,13.32,13.35,13.31,13.34,116500.0,11.3601,11.3857,11.3516,11.3772,116500.0
2014-05-01 15:20:00,13.34,13.35,13.32,13.32,104500.0,11.3772,11.3857,11.3601,11.3601,104500.0
2014-05-01 15:30:00,13.32,13.33,13.32,13.33,174000.0,11.3601,11.3687,11.3601,11.3687,174000.0
2014-05-01 15:40:00,13.33,13.33,13.3,13.32,166000.0,11.3687,11.3687,11.3431,11.3601,166000.0
2014-05-01 15:50:00,13.32,13.34,13.32,13.34,322000.0,11.3601,11.3772,11.3601,11.3772,322000.0
2014-05-02 09:30:00,13.4,13.51,13.33,13.5,153500.0,11.4284,11.5222,11.3687,11.5137,153500.0
2014-05-02 09:40:00,13.52,13.58,13.39,13.39,204000.0,11.5307,11.5819,11.4198,11.4198,204000.0
2014-05-02 09:50:00,13.4,13.43,13.37,13.37,86000.0,11.4284,11.454,11.4028,11.4028,86000.0
2014-05-02 10:00:00,13.38,13.44,13.38,13.43,139000.0,11.4113,11.4625,11.4113,11.454,139000.0
2014-05-02 10:10:00,13.42,13.45,13.42,13.43,43000.0,11.4454,11.471,11.4454,11.454,43000.0
2014-05-02 10:20:00,13.44,13.45,13.4,13.4,73000.0,11.4625,11.471,11.4284,11.4284,73000.0
2014-05-02 10:30:00,13.4,13.43,13.38,13.41,141500.0,11.4284,11.454,11.4113,11.4369,141500.0
2014-05-02 10:40:00,13.41,13.42,13.31,13.31,96500.0,11.4369,11.4454,11.3516,11.3516,96500.0
2014-05-02 10:50:00,13.31,13.35,13.29,13.32,160500.0,11.3516,11.3857,11.3346,11.3601,160500.0
2014-05-02 11:00:00,13.31,13.41,13.31,13.39,80500.0,11.3516,11.4369,11.3516,11.4198,80500.0
2014-05-02 11:10:00,13.39,13.39,13.35,13.36,113500.0,11.4198,11.4198,11.3857,11.3943,113500.0
2014-05-02 11:20:00,13.36,13.39,13.36,13.37,89500.0,11.3943,11.4198,11.3943,11.4028,89500.0
2014-05-02 11:30:00,13.38,13.42,13.38,13.42,152500.0,11.4113,11.4454,11.4113,11.4454,152500.0
2014-05-02 11:40:00,13.41,13.45,13.41,13.45,28000.0,11.4369,11.471,11.4369,11.471,28000.0
2014-05-02 11:50:00,13.45,13.49,13.44,13.47,36000.0,11.471,11.5051,11.4625,11.4881,36000.0
2014-05-02 12:00:00,13.47,13.49,13.46,13.48,31500.0,11.4881,11.5051,11.4795,11.4966,31500.0
2014-05-02 12:10:00,13.47,13.5,13.46,13.49,26000.0,11.4881,11.5137,11.4795,11.5051,26000.0
2014-05-02 12:20:00,13.49,13.49,13.47,13.47,20000.0,11.5051,11.5051,11.4881,11.4881,20000.0
2014-05-02 12:30:00,13.47,13.49,13.46,13.48,22000.0,11.4881,11.5051,11.4795,11.4966,22000.0
2014-05-02 12:40:00,13.47,13.49,13.47,13.48,29500.0,11.4881,11.5051,11.4881,11.4966,29500.0
2014-05-02 12:50:00,13.48,13.48,13.46,13.46,5500.0,11.4966,11.4966,11.4795,11.4795,5500.0
2014-05-02 13:00:00,13.46,13.49,13.46,13.47,32500.0,11.4795,11.5051,11.4795,11.4881,32500.0
2014-05-02 13:10:00,13.47,13.47,13.45,13.46,34500.0,11.4881,11.4881,11.471,11.4795,34500.0
2014-05-02 13:20:00,13.45,13.45,13.43,13.43,19000.0,11.471,11.471,11.454,11.454,19000.0
2014-05-02 13:30:00,13.42,13.45,13.42,13.43,23500.0,11.4454,11.471,11.4454,11.454,23500.0
2014-05-02 13:40:00,13.43,13.44,13.42,13.43,20500.0,11.454,11.4625,11.4454,11.454,20500.0
2014-05-02 13:50:00,13.43,13.43,13.41,13.41,23500.0,11.454,11.454,11.4369,11.4369,23500.0
2014-05-02 14:00:00,13.41,13.42,13.38,13.39,117500.0,11.4369,11.4454,11.4113,11.4198,117500.0
2014-05-02 14:10:00,13.39,13.42,13.39,13.42,21500.0,11.4198,11.4454,11.4198,11.4454,21500.0
2014-05-02 14:20:00,13.42,13.42,13.41,13.41,25500.0,11.4454,11.4454,11.4369,11.4369,25500.0
2014-05-02 14:30:00,13.41,13.43,13.41,13.42,19500.0,11.4369,11.454,11.4369,11.4454,19500.0
2014-05-02 14:40:00,13.42,13.43,13.41,13.42,31000.0,11.4454,11.454,11.4369,11.4454,31000.0
2014-05-02 14:50:00,13.42,13.43,13.41,13.41,46000.0,11.4454,11.454,11.4369,11.4369,46000.0
2014-05-02 15:00:00,13.42,13.45,13.41,13.45,102000.0,11.4454,11.471,11.4369,11.471,102000.0
2014-05-02 15:10:00,13.45,13.45,13.44,13.45,45000.0,11.471,11.471,11.4625,11.471,45000.0
2014-05-02 15:20:00,13.45,13.46,13.43,13.43,63500.0,11.471,11.4795,11.454,11.454,63500.0
2014-05-02 15:30:00,13.43,13.43,13.41,13.41,64000.0,11.454,11.454,11.4369,11.4369,64000.0
2014-05-02 15:40:00,13.42,13.42,13.41,13.42,94500.0,11.4454,11.4454,11.4369,11.4454,94500.0
2014-05-02 15:50:00,13.42,13.44,13.41,13.41,225500.0,11.4454,11.4625,11.4369,11.4369,225500.0
2014-05-05 09:30:00,13.31,13.34,13.27,13.3,87000.0,11.3516,11.3772,11.3175,11.3431,87000.0
2014-05-05 09:40:00,13.3,13.38,13.27,13.27,48500.0,11.3431,11.4113,11.3175,11.3175,48500.0
2014-05-05 09:50:00,13.28,13.38,13.28,13.38,134000.0,11.326,11.4113,11.326,11.4113,134000.0
2014-05-05 10:00:00,13.37,13.41,13.36,13.37,65000.0,11.4028,11.4369,11.3943,11.4028,65000.0
2014-05-05 10:10:00,13.36,13.39,13.35,13.36,104500.0,11.3943,11.4198,11.3857,11.3943,104500.0
2014-05-05 10:20:00,13.37,13.37,13.3,13.3,100000.0,11.4028,11.4028,11.3431,11.3431,100000.0
2014-05-05 10:30:00,13.31,13.37,13.31,13.37,68000.0,11.3516,11.4028,11.3516,11.4028,68000.0
2014-05-05 10:40:00,13.38,13.43,13.38,13.41,76500.0,11.4113,11.454,11.4113,11.4369,76500.0
2014-05-05 10:50:00,13.41,13.43,13.4,13.41,62000.0,11.4369,11.454,11.4284,11.4369,62000.0
2014-05-05 11:00:00,13.41,13.41,13.38,13.38,27500.0,11.4369,11.4369,11.4113,11.4113,27500.0
2014-05-05 11:10:00,13.39,13.42,13.39,13.41,16500.0,11.4198,11.4454,11.4198,11.4369,16500.0
2014-05-05 11:20:00,13.42,13.45,13.42,13.43,22500.0,11.4454,11.471,11.4454,11.454,22500.0
2014-05-05 11:30:00,13.43,13.45,13.42,13.44,16500.0,11.454,11.471,11.4454,11.4625,16500.0
2014-05-05 11:40:00,13.45,13.46,13.4,13.42,31500.0,11.471,11.4795,11.4284,11.4454,31500.0
2014-05-05 11:50:00,13.42,13.43,13.41,13.42,14500.0,11.4454,11.454,11.4369,11.4454,14500.0
2014-05-05 12:00:00,13.44,13.44,13.42,13.42,29000.0,11.4625,11.4625,11.4454,11.4454,29000.0
2014-05-05 12:10:00,13.42,13.44,13.42,13.43,7000.0,11.4454,11.4625,11.4454,11.454,7000.0
2014-05-05 12:20:00,13.43,13.45,13.43,13.44,96500.0,11.454,11.471,11.454,11.4625,96500.0
2014-05-05 12:30:00,13.43,13.44,13.43,13.43,6000.0,11.454,11.4625,11.454,11.454,6000.0
2014-05-05 12:40:00,13.43,13.43,13.41,13.42,107500.0,11.454,11.454,11.4369,11.4454,107500.0
2014-05-05 12:50:00,13.42,13.42,13.4,13.4,30000.0,11.4454,11.4454,11.4284,11.4284,30000.0
2014-05-05 13:00:00,13.4,13.41,13.4,13.4,8000.0,11.4284,11.4369,11.4284,11.4284,8000.0
2014-05-05 13:10:00,13.39,13.4,13.38,13.4,24500.0,11.4198,11.4284,11.4113,11.4284,24500.0
2014-05-05 13:20:00,13.4,13.41,13.39,13.4,15500.0,11.4284,11.4369,11.4198,11.4284,15500.0
2014-05-05 13:30:00,13.4,13.41,13.4,13.4,13000.0,11.4284,11.4369,11.4284,11.4284,13000.0
2014-05-05 13:40:00,13.41,13.41,13.4,13.4,17500.0,11.4369,11.4369,11.4284,11.4284,17500.0
2014-05-05 13:50:00,13.4,13.4,13.39,13.39,14000.0,11.4284,11.4284,11.4198,11.4198,14000.0
2014-05-05 14:00:00,13.39,13.39,13.39,13.39,16500.0,11.4198,11.4198,11.4198,11.4198,16500.0
2014-05-05 14:10:00,13.39,13.39,13.38,13.38,13000.0,11.4198,11.4198,11.4113,11.4113,13000.0
2014-05-05 14:20:00,13.38,13.38,13.37,13.38,38500.0,11.4113,11.4113,11.4028,11.4113,38500.0
2014-05-05 14:30:00,13.38,13.38,13.37,13.38,14500.0,11.4113,11.4113,11.4028,11.4113,14500.0
2014-05-05 14:40:00,13.38,13.39,13.37,13.38,30000.0,11.4113,11.4198,11.4028,11.4113,30000.0
2014-05-05 14:50:00,13.39,13.39,13.38,13.39,29000.0,11.4198,11.4198,11.4113,11.4198,29000.0
2014-05-05 15:00:00,13.4,13.4,13.39,13.4,84000.0,11.4284,11.4284,11.4198,11.4284,84000.0
2014-05-05 15:10:00,13.4,13.41,13.4,13.4,27500.0,11.4284,11.4369,11.4284,11.4284,27500.0
2014-05-05 15:20:00,13.4,13.4,13.36,13.38,137000.0,11.4284,11.4284,11.3943,11.4113,137000.0
2014-05-05 15:30:00,13.39,13.4,13.38,13.39,37500.0,11.4198,11.4284,11.4113,11.4198,37500.0
2014-05-05 15:40:00,13.39,13.39,13.36,13.37,57000.0,11.4198,11.4198,11.3943,11.4028,57000.0
2014-05-05 15:50:00,13.37,13.38,13.35,13.36,242000.0,11.4028,11.4113,11.3857,11.3943,242000.0
2014-05-06 09:30:00,13.35,13.36,13.27,13.29,112500.0,11.3857,11.3943,11.3175,11.3346,112500.0
2014-05-06 09:40:00,13.29,13.29,13.2,13.26,107500.0,11.3346,11.3346,11.2578,11.309,107500.0
2014-05-06 09:50:00,13.26,13.26,13.21,13.24,54000.0,11.309,11.309,11.2663,11.2919,54000.0
2014-05-06 10:00:00,13.24,13.25,13.2,13.22,51500.0,11.2919,11.3004,11.2578,11.2749,51500.0
2014-05-06 10:10:00,13.22,13.24,13.21,13.22,36500.0,11.2749,11.2919,11.2663,11.2749,36500.0
2014-05-06 10:20:00,13.23,13.27,13.23,13.26,231000.0,11.2834,11.3175,11.2834,11.309,231000.0
2014-05-06 10:30:00,13.26,13.28,13.25,13.25,29000.0,11.309,11.326,11.3004,11.3004,29000.0
2014-05-06 10:40:00,13.26,13.26,13.24,13.24,47500.0,11.309,11.309,11.2919,11.2919,47500.0
2014-05-06 10:50:00,13.24,13.25,13.21,13.21,51000.0,11.2919,11.3004,11.2663,11.2663,51000.0
2014-05-06 11:00:00,13.21,13.21,13.19,13.2,46500.0,11.2663,11.2663,11.2493,11.2578,46500.0
2014-05-06 11:10:00,13.2,13.22,13.2,13.21,56000.0,11.2578,11.2749,11.2578,11.2663,56000.0
2014-05-06 11:20:00,13.21,13.22,13.19,13.2,121500.0,11.2663,11.2749,11.2493,11.2578,121500.0
2014-05-06 11:30:00,13.2,13.22,13.19,13.21,56000.0,11.2578,11.2749,11.2493,11.2663,56000.0
2014-05-06 11:40:00,13.2,13.2,13.17,13.17,38000.0,11.2578,11.2578,11.2322,11.2322,38000.0
2014-05-06 11:50:00,13.18,13.19,13.17,13.18,46000.0,11.2407,11.2493,11.2322,11.2407,46000.0
2014-05-06 12:00:00,13.19,13.19,13.17,13.18,40500.0,11.2493,11.2493,11.2322,11.2407,40500.0
2014-05-06 12:10:00,13.18,13.19,13.17,13.19,31000.0,11.2407,11.2493,11.2322,11.2493,31000.0
2014-05-06 12:20:00,13.19,13.19,13.17,13.19,51500.0,11.2493,11.2493,11.2322,11.2493,51500.0
2014-05-06 12:30:00,13.18,13.19,13.17,13.17,15500.0,11.2407,11.2493,11.2322,11.2322,15500.0
2014-05-06 12:40:00,13.17,13.17,13.15,13.15,81000.0,11.2322,11.2322,11.2152,11.2152,81000.0
2014-05-06 12:50:00,13.15,13.17,13.14,13.17,44000.0,11.2152,11.2322,11.2066,11.2322,44000.0
2014-05-06 13:00:00,13.17,13.17,13.15,13.15,62000.0,11.2322,11.2322,11.2152,11.2152,62000.0
2014-05-06 13:10:00,13.15,13.15,13.14,13.14,38000.0,11.2152,11.2152,11.2066,11.2066,38000.0
2014-05-06 13:20:00,13.15,13.15,13.11,13.13,69500.0,11.2152,11.2152,11.181,11.1981,69500.0
2014-05-06 13:30:00,13.13,13.14,13.12,13.12,44500.0,11.1981,11.2066,11.1896,11.1896,44500.0
2014-05-06 13:40:00,13.13,13.13,13.1,13.11,31000.0,11.1981,11.1981,11.1725,11.181,31000.0
2014-05-06 13:50:00,13.11,13.13,13.09,13.11,53000.0,11.181,11.1981,11.164,11.181,53000.0
2014-05-06 14:00:00,13.11,13.11,13.07,13.11,62000.0,11.181,11.181,11.1469,11.181,62000.0
2014-05-06 14:10:00,13.1,13.12,13.09,13.12,104500.0,11.1725,11.1896,11.164,11.1896,104500.0
2014-05-06 14:20:00,13.12,13.12,13.09,13.1,40000.0,11.1896,11.1896,11.164,11.1725,40000.0
2014-05-06 14:30:00,13.1,13.11,13.09,13.1,54000.0,11.1725,11.181,11.164,11.1725,54000.0
2014-05-06 14:40:00,13.1,13.11,13.09,13.09,37500.0,11.1725,11.181,11.164,11.164,37500.0
2014-05-06 14:50:00,13.09,13.1,13.08,13.09,35500.0,11.164,11.1725,11.1555,11.164,35500.0
2014-05-06 15:00:00,13.09,13.1,13.08,13.09,65500.0,11.164,11.1725,11.1555,11.164,65500.0
2014-05-06 15:10:00,13.09,13.12,13.08,13.1,70500.0,11.164,11.1896,11.1555,11.1725,70500.0
2014-05-06 15:20:00,13.1,13.12,13.1,13.1,58000.0,11.1725,11.1896,11.1725,11.1725,58000.0
2014-05-06 15:30:00,13.1,13.11,13.1,13.11,84500.0,11.1725,11.181,11.1725,11.181,84500.0
2014-05-06 15:40:00,13.1,13.1,13.08,13.08,101000.0,11.1725,11.1725,11.1555,11.1555,101000.0
2014-05-06 15:50:00,13.08,13.08,13.06,13.07,291000.0,11.1555,11.1555,11.1384,11.1469,291000.0
2014-05-07 09:30:00,13.06,13.1,13.02,13.1,110500.0,11.1384,11.1725,11.1043,11.1725,110500.0
2014-05-07 09:40:00,13.08,13.1,13.05,13.09,43500.0,11.1555,11.1725,11.1299,11.164,43500.0
2014-05-07 09:50:00,13.1,13.1,13.0,13.01,205500.0,11.1725,11.1725,11.0872,11.0958,205500.0
2014-05-07 10:00:00,13.01,13.04,12.89,12.9,264000.0,11.0958,11.1213,10.9934,11.0019,264000.0
2014-05-07 10:10:00,12.9,12.9,12.84,12.87,437500.0,11.0019,11.0019,10.9508,10.9764,437500.0
2014-05-07 10:20:00,12.87,12.88,12.84,12.87,130500.0,10.9764,10.9849,10.9508,10.9764,130500.0
2014-05-07 10:30:00,12.86,12.88,12.83,12.86,202000.0,10.9678,10.9849,10.9422,10.9678,202000.0
2014-05-07 10:40:00,12.86,12.88,12.84,12.87,156000.0,10.9678,10.9849,10.9508,10.9764,156000.0
2014-05-07 10:50:00,12.87,12.89,12.84,12.85,112000.0,10.9764,10.9934,10.9508,10.9593,112000.0
2014-05-07 11:00:00,12.85,12.85,12.81,12.82,138000.0,10.9593,10.9593,10.9252,10.9337,138000.0
2014-05-07 11:10:00,12.82,12.82,12.78,12.8,154000.0,10.9337,10.9337,10.8996,10.9167,154000.0
2014-05-07 11:20:00,12.79,12.79,12.76,12.79,114000.0,10.9081,10.9081,10.8825,10.9081,114000.0
2014-05-07 11:30:00,12.78,12.82,12.78,12.81,294500.0,10.8996,10.9337,10.8996,10.9252,294500.0
2014-05-07 11:40:00,12.81,12.88,12.8,12.86,105500.0,10.9252,10.9849,10.9167,10.9678,105500.0
2014-05-07 11:50:00,12.86,12.89,12.86,12.87,153000.0,10.9678,10.9934,10.9678,10.9764,153000.0
2014-05-07 12:00:00,12.87,12.87,12.85,12.86,50500.0,10.9764,10.9764,10.9593,10.9678,50500.0
2014-05-07 12:10:00,12.87,12.89,12.87,12.89,44500.0,10.9764,10.9934,10.9764,10.9934,44500.0
2014-05-07 12:20:00,12.89,12.9,12.86,12.86,49500.0,10.9934,11.0019,10.9678,10.9678,49500.0
2014-05-07 12:30:00,12.86,12.86,12.84,12.85,62000.0,10.9678,10.9678,10.9508,10.9593,62000.0
2014-05-07 12:40:00,12.85,12.85,12.82,12.83,48000.0,10.9593,10.9593,10.9337,10.9422,48000.0
2014-05-07 12:50:00,12.83,12.84,12.81,12.82,58500.0,10.9422,10.9508,10.9252,10.9337,58500.0
2014-05-07 13:00:00,12.81,12.83,12.8,12.81,61000.0,10.9252,10.9422,10.9167,10.9252,61000.0
2014-05-07 13:10:00,12.81,12.84,12.81,12.84,21500.0,10.9252,10.9508,10.9252,10.9508,21500.0
2014-05-07 13:20:00,12.84,12.85,12.83,12.84,79500.0,10.9508,10.9593,10.9422,10.9508,79500.0
2014-05-07 13:30:00,12.84,12.86,12.84,12.85,31000.0,10.9508,10.9678,10.9508,10.9593,31000.0
2014-05-07 13:40:00,12.84,12.86,12.84,12.84,38000.0,10.9508,10.9678,10.9508,10.9508,38000.0
2014-05-07 13:50:00,12.83,12.85,12.82,12.82,33500.0,10.9422,10.9593,10.9337,10.9337,33500.0
2014-05-07 14:00:00,12.81,12.85,12.8,12.84,45000.0,10.9252,10.9593,10.9167,10.9508,45000.0
2014-05-07 14:10:00,12.83,12.86,12.82,12.86,34500.0,10.9422,10.9678,10.9337,10.9678,34500.0
2014-05-07 14:20:00,12.85,12.86,12.84,12.86,68000.0,10.9593,10.9678,10.9508,10.9678,68000.0
2014-05-07 14:30:00,12.86,12.87,12.86,12.86,66500.0,10.9678,10.9764,10.9678,10.9678,66500.0
2014-05-07 14:40:00,12.87,12.88,12.87,12.87,59500.0,10.9764,10.9849,10.9764,10.9764,59500.0
2014-05-07 14:50:00,12.86,12.89,12.86,12.88,74500.0,10.9678,10.9934,10.9678,10.9849,74500.0
2014-05-07 15:00:00,12.89,12.89,12.85,12.87,76500.0,10.9934,10.9934,10.9593,10.9764,76500.0
2014-05-07 15:10:00,12.87,12.87,12.85,12.85,70500.0,10.9764,10.9764,10.9593,10.9593,70500.0
2014-05-07 15:20:00,12.85,12.87,12.83,12.85,78000.0,10.9593,10.9764,10.9422,10.9593,78000.0
2014-05-07 15:30:00,12.85,12.87,12.84,12.87,121500.0,10.9593,10.9764,10.9508,10.9764,121500.0
2014-05-07 15:40:00,12.87,12.89,12.85,12.88,247000.0,10.9764,10.9934,10.9593,10.9849,247000.0
2014-05-07 15:50:00,12.88,12.89,12.86,12.87,460500.0,10.9849,10.9934,10.9678,10.9764,460500.0
2014-05-08 09:30:00,12.92,12.93,12.84,12.9,130000.0,11.019,11.0275,10.9508,11.0019,130000.0
2014-05-08 09:40:00,12.9,12.98,12.9,12.97,133000.0,11.0019,11.0702,11.0019,11.0616,133000.0
2014-05-08 09:50:00,12.98,13.02,12.95,12.99,98000.0,11.0702,11.1043,11.0446,11.0787,98000.0
2014-05-08 10:00:00,13.0,13.01,12.97,13.01,193000.0,11.0872,11.0958,11.0616,11.0958,193000.0
2014-05-08 10:10:00,13.01,13.04,13.01,13.02,157000.0,11.0958,11.1213,11.0958,11.1043,157000.0
2014-05-08 10:20:00,13.02,13.02,12.99,13.0,232500.0,11.1043,11.1043,11.0787,11.0872,232500.0
2014-05-08 10:30:00,12.99,13.0,12.97,12.97,27000.0,11.0787,11.0872,11.0616,11.0616,27000.0
2014-05-08 10:40:00,12.97,12.99,12.96,12.97,235000.0,11.0616,11.0787,11.0531,11.0616,235000.0
2014-05-08 10:50:00,12.97,13.0,12.97,13.0,50500.0,11.0616,11.0872,11.0616,11.0872,50500.0
2014-05-08 11:00:00,13.0,13.03,12.99,13.03,62000.0,11.0872,11.1128,11.0787,11.1128,62000.0
2014-05-08 11:10:00,13.03,13.05,13.01,13.04,47500.0,11.1128,11.1299,11.0958,11.1213,47500.0
2014-05-08 11:20:00,13.04,13.05,13.02,13.02,42000.0,11.1213,11.1299,11.1043,11.1043,42000.0
2014-05-08 11:30:00,13.02,13.05,13.02,13.03,126000.0,11.1043,11.1299,11.1043,11.1128,126000.0
2014-05-08 11:40:00,13.03,13.04,13.02,13.03,77500.0,11.1128,11.1213,11.1043,11.1128,77500.0
2014-05-08 11:50:00,13.04,13.04,13.02,13.03,96000.0,11.1213,11.1213,11.1043,11.1128,96000.0
2014-05-08 12:00:00,13.04,13.04,13.01,13.01,65000.0,11.1213,11.1213,11.0958,11.0958,65000.0
2014-05-08 12:10:00,13.01,13.03,13.01,13.01,17000.0,11.0958,11.1128,11.0958,11.0958,17000.0
2014-05-08 12:20:00,13.01,13.02,13.0,13.02,34500.0,11.0958,11.1043,11.0872,11.1043,34500.0
2014-05-08 12:30:00,13.02,13.05,13.01,13.05,31500.0,11.1043,11.1299,11.0958,11.1299,31500.0
2014-05-08 12:40:00,13.05,13.05,13.01,13.01,45500.0,11.1299,11.1299,11.0958,11.0958,45500.0
2014-05-08 12:50:00,13.01,13.01,12.97,12.99,33000.0,11.0958,11.0958,11.0616,11.0787,33000.0
2014-05-08 13:00:00,12.99,13.02,12.98,13.01,45500.0,11.0787,11.1043,11.0702,11.0958,45500.0
2014-05-08 13:10:00,13.0,13.0,12.97,12.97,52000.0,11.0872,11.0872,11.0616,11.0616,52000.0
2014-05-08 13:20:00,12.98,12.99,12.95,12.98,35500.0,11.0702,11.0787,11.0446,11.0702,35500.0
2014-05-08 13:30:00,12.98,13.01,12.98,13.0,20000.0,11.0702,11.0958,11.0702,11.0872,20000.0
2014-05-08 13:40:00,12.99,13.01,12.98,12.98,34500.0,11.0787,11.0958,11.0702,11.0702,34500.0
2014-05-08 13:50:00,12.98,12.99,12.96,12.97,22500.0,11.0702,11.0787,11.0531,11.0616,22500.0
2014-05-08 14:00:00,12.98,12.98,12.94,12.94,48500.0,11.0702,11.0702,11.0361,11.0361,48500.0
2014-05-08 14:10:00,12.93,12.95,12.91,12.95,64500.0,11.0275,11.0446,11.0105,11.0446,64500.0
2014-05-08 14:20:00,12.94,12.96,12.93,12.95,36500.0,11.0361,11.0531,11.0275,11.0446,36500.0
2014-05-08 14:30:00,12.95,12.96,12.93,12.93,34000.0,11.0446,11.0531,11.0275,11.0275,34000.0
2014-05-08 14:40:00,12.94,12.94,12.88,12.9,78000.0,11.0361,11.0361,10.9849,11.0019,78000.0
2014-05-08 14:50:00,12.89,12.91,12.88,12.88,49500.0,10.9934,11.0105,10.9849,10.9849,49500.0
2014-05-08 15:00:00,12.89,12.89,12.85,12.86,81500.0,10.9934,10.9934,10.9593,10.9678,81500.0
2014-05-08 15:10:00,12.86,12.89,12.85,12.88,66500.0,10.9678,10.9934,10.9593,10.9849,66500.0
2014-05-08 15:20:00,12.88,12.91,12.88,12.9,89500.0,10.9849,11.0105,10.9849,11.0019,89500.0
2014-05-08 15:30:00,12.9,12.91,12.89,12.9,82500.0,11.0019,11.0105,10.9934,11.0019,82500.0
2014-05-08 15:40:00,12.9,12.9,12.87,12.87,128000.0,11.0019,11.0019,10.9764,10.9764,128000.0
2014-05-08 15:50:00,12.87,12.89,12.87,12.89,209000.0,10.9764,10.9934,10.9764,10.9934,209000.0
2014-05-09 09:30:00,12.93,12.96,12.85,12.88,206500.0,11.0275,11.0531,10.9593,10.9849,206500.0
2014-05-09 09:40:00,12.88,12.92,12.83,12.92,156000.0,10.9849,11.019,10.9422,11.019,156000.0
2014-05-09 09:50:00,12.91,12.94,12.89,12.91,157500.0,11.0105,11.0361,10.9934,11.0105,157500.0
2014-05-09 10:00:00,12.88,12.92,12.86,12.91,77000.0,10.9849,11.019,10.9678,11.0105,77000.0
2014-05-09 10:10:00,12.91,12.97,12.91,12.96,80500.0,11.0105,11.0616,11.0105,11.0531,80500.0
2014-05-09 10:20:00,12.96,13.02,12.96,12.99,60000.0,11.0531,11.1043,11.0531,11.0787,60000.0
2014-05-09 10:30:00,12.98,13.0,12.97,12.97,34000.0,11.0702,11.0872,11.0616,11.0616,34000.0
2014-05-09 10:40:00,12.97,12.98,12.92,12.94,23000.0,11.0616,11.0702,11.019,11.0361,23000.0
2014-05-09 10:50:00,12.94,12.94,12.92,12.93,17500.0,11.0361,11.0361,11.019,11.0275,17500.0
2014-05-09 11:00:00,12.93,12.94,12.92,12.92,32500.0,11.0275,11.0361,11.019,11.019,32500.0
2014-05-09 11:10:00,12.92,12.94,12.91,12.93,38000.0,11.019,11.0361,11.0105,11.0275,38000.0
2014-05-09 11:20:00,12.94,12.97,12.94,12.97,44500.0,11.0361,11.0616,11.0361,11.0616,44500.0
2014-05-09 11:30:00,12.97,13.02,12.97,13.01,52000.0,11.0616,11.1043,11.0616,11.0958,52000.0
2014-05-09 11:40:00,13.01,13.02,12.98,13.01,54500.0,11.0958,11.1043,11.0702,11.0958,54500.0
2014-05-09 11:50:00,13.01,13.02,13.0,13.01,36000.0,11.0958,11.1043,11.0872,11.0958,36000.0
2014-05-09 12:00:00,13.01,13.02,12.99,12.99,47000.0,11.0958,11.1043,11.0787,11.0787,47000.0
2014-05-09 12:10:00,12.99,13.01,12.98,13.0,141500.0,11.0787,11.0958,11.0702,11.0872,141500.0
2014-05-09 12:20:00,13.0,13.02,12.98,13.0,71500.0,11.0872,11.1043,11.0702,11.0872,71500.0
2014-05-09 12:30:00,12.99,13.06,12.99,13.05,37500.0,11.0787,11.1384,11.0787,11.1299,37500.0
2014-05-09 12:40:00,13.06,13.07,13.03,13.04,61000.0,11.1384,11.1469,11.1128,11.1213,61000.0
2014-05-09 12:50:00,13.04,13.06,13.03,13.04,21000.0,11.1213,11.1384,11.1128,11.1213,21000.0
2014-05-09 13:00:00,13.04,13.06,13.04,13.04,13000.0,11.1213,11.1384,11.1213,11.1213,13000.0
2014-05-09 13:10:00,13.04,13.05,13.03,13.04,18500.0,11.1213,11.1299,11.1128,11.1213,18500.0
2014-05-09 13:20:00,13.04,13.04,13.03,13.04,31500.0,11.1213,11.1213,11.1128,11.1213,31500.0
2014-05-09 13:30:00,13.04,13.06,13.03,13.05,44500.0,11.1213,11.1384,11.1128,11.1299,44500.0
2014-05-09 13:40:00,13.05,13.05,13.03,13.05,32000.0,11.1299,11.1299,11.1128,11.1299,32000.0
2014-05-09 13:50:00,13.04,13.06,13.04,13.06,34500.0,11.1213,11.1384,11.1213,11.1384,34500.0
2014-05-09 14:00:00,13.06,13.09,13.05,13.08,51500.0,11.1384,11.164,11.1299,11.1555,51500.0
2014-05-09 14:10:00,13.07,13.08,13.02,13.03,34500.0,11.1469,11.1555,11.1043,11.1128,34500.0
2014-05-09 14:20:00,13.03,13.03,13.02,13.02,24000.0,11.1128,11.1128,11.1043,11.1043,24000.0
2014-05-09 14:30:00,13.02,13.05,13.02,13.04,72500.0,11.1043,11.1299,11.1043,11.1213,72500.0
2014-05-09 14:40:00,13.04,13.05,13.02,13.04,31000.0,11.1213,11.1299,11.1043,11.1213,31000.0
2014-05-09 14:50:00,13.05,13.08,13.04,13.07,35500.0,11.1299,11.1555,11.1213,11.1469,35500.0
2014-05-09 15:00:00,13.08,13.09,13.08,13.09,56000.0,11.1555,11.164,11.1555,11.164,56000.0
2014-05-09 15:10:00,13.08,13.09,13.07,13.07,45000.0,11.1555,11.164,11.1469,11.1469,45000.0
2014-05-09 15:20:00,13.07,13.07,13.05,13.06,45000.0,11.1469,11.1469,11.1299,11.1384,45000.0
2014-05-09 15:30:00,13.06,13.09,13.05,13.09,93000.0,11.1384,11.164,11.1299,11.164,93000.0
2014-05-09 15:40:00,13.08,13.1,13.08,13.1,124500.0,11.1555,11.1725,11.1555,11.1725,124500.0
2014-05-09 15:50:00,13.09,13.11,13.08,13.09,390000.0,11.164,11.181,11.1555,11.164,390000.0
2014-05-12 09:30:00,13.15,13.18,13.11,13.13,98500.0,11.2152,11.2407,11.181,11.1981,98500.0
2014-05-12 09:40:00,13.13,13.21,13.13,13.19,59500.0,11.1981,11.2663,11.1981,11.2493,59500.0
2014-05-12 09:50:00,13.2,13.25,13.18,13.18,62500.0,11.2578,11.3004,11.2407,11.2407,62500.0
2014-05-12 10:00:00,13.18,13.21,13.16,13.2,99000.0,11.2407,11.2663,11.2237,11.2578,99000.0
2014-05-12 10:10:00,13.2,13.24,13.18,13.24,164500.0,11.2578,11.2919,11.2407,11.2919,164500.0
2014-05-12 10:20:00,13.23,13.26,13.21,13.23,85000.0,11.2834,11.309,11.2663,11.2834,85000.0
2014-05-12 10:30:00,13.23,13.26,13.23,13.26,34500.0,11.2834,11.309,11.2834,11.309,34500.0
2014-05-12 10:40:00,13.25,13.26,13.23,13.23,39500.0,11.3004,11.309,11.2834,11.2834,39500.0
2014-05-12 10:50:00,13.24,13.24,13.21,13.24,26000.0,11.2919,11.2919,11.2663,11.2919,26000.0
2014-05-12 11:00:00,13.25,13.25,13.23,13.23,24000.0,11.3004,11.3004,11.2834,11.2834,24000.0
2014-05-12 11:10:00,13.24,13.27,13.23,13.26,114000.0,11.2919,11.3175,11.2834,11.309,114000.0
2014-05-12 11:20:00,13.27,13.28,13.25,13.26,54000.0,11.3175,11.326,11.3004,11.309,54000.0
2014-05-12 11:30:00,13.26,13.26,13.24,13.24,14000.0,11.309,11.309,11.2919,11.2919,14000.0
2014-05-12 11:40:00,13.24,13.26,13.24,13.24,35000.0,11.2919,11.309,11.2919,11.2919,35000.0
2014-05-12 11:50:00,13.25,13.25,13.2,13.21,26000.0,11.3004,11.3004,11.2578,11.2663,26000.0
2014-05-12 12:00:00,13.21,13.23,13.21,13.22,22000.0,11.2663,11.2834,11.2663,11.2749,22000.0
2014-05-12 12:10:00,13.21,13.23,13.21,13.22,79500.0,11.2663,11.2834,11.2663,11.2749,79500.0
2014-05-12 12:20:00,13.23,13.27,13.23,13.25,119500.0,11.2834,11.3175,11.2834,11.3004,119500.0
2014-05-12 12:30:00,13.25,13.26,13.24,13.26,33500.0,11.3004,11.309,11.2919,11.309,33500.0
2014-05-12 12:40:00,13.25,13.26,13.24,13.25,47500.0,11.3004,11.309,11.2919,11.3004,47500.0
2014-05-12 12:50:00,13.26,13.26,13.24,13.25,43000.0,11.309,11.309,11.2919,11.3004,43000.0
2014-05-12 13:00:00,13.25,13.26,13.24,13.25,29500.0,11.3004,11.309,11.2919,11.3004,29500.0
2014-05-12 13:10:00,13.25,13.27,13.25,13.26,21000.0,11.3004,11.3175,11.3004,11.309,21000.0
2014-05-12 13:20:00,13.25,13.26,13.24,13.25,54500.0,11.3004,11.309,11.2919,11.3004,54500.0
2014-05-12 13:30:00,13.24,13.26,13.24,13.25,7000.0,11.2919,11.309,11.2919,11.3004,7000.0
2014-05-12 13:40:00,13.25,13.27,13.24,13.26,64500.0,11.3004,11.3175,11.2919,11.309,64500.0
2014-05-12 13:50:00,13.26,13.27,13.24,13.25,16000.0,11.309,11.3175,11.2919,11.3004,16000.0
2014-05-12 14:00:00,13.24,13.27,13.24,13.27,26500.0,11.2919,11.3175,11.2919,11.3175,26500.0
2014-05-12 14:10:00,13.27,13.28,13.26,13.27,29500.0,11.3175,11.326,11.309,11.3175,29500.0
2014-05-12 14:20:00,13.26,13.27,13.25,13.26,39000.0,11.309,11.3175,11.3004,11.309,39000.0
2014-05-12 14:30:00,13.27,13.28,13.27,13.27,28000.0,11.3175,11.326,11.3175,11.3175,28000.0
2014-05-12 14:40:00,13.28,13.3,13.28,13.29,102500.0,11.326,11.3431,11.326,11.3346,102500.0
2014-05-12 14:50:00,13.29,13.31,13.28,13.3,123500.0,11.3346,11.3516,11.326,11.3431,123500.0
2014-05-12 15:00:00,13.31,13.32,13.29,13.29,51000.0,11.3516,11.3601,11.3346,11.3346,51000.0
2014-05-12 15:10:00,13.29,13.3,13.28,13.29,53000.0,11.3346,11.3431,11.326,11.3346,53000.0
2014-05-12 15:20:00,13.29,13.31,13.28,13.3,115000.0,11.3346,11.3516,11.326,11.3431,115000.0
2014-05-12 15:30:00,13.3,13.31,13.29,13.31,45500.0,11.3431,11.3516,11.3346,11.3516,45500.0
2014-05-12 15:40:00,13.31,13.31,13.3,13.3,81500.0,11.3516,11.3516,11.3431,11.3431,81500.0
2014-05-12 15:50:00,13.3,13.32,13.3,13.3,165000.0,11.3431,11.3601,11.3431,11.3431,165000.0
2014-05-13 09:30:00,13.14,13.19,13.02,13.08,360000.0,11.2066,11.2493,11.1043,11.1555,360000.0
2014-05-13 09:40:00,13.08,13.12,13.07,13.1,241500.0,11.1555,11.1896,11.1469,11.1725,241500.0
2014-05-13 09:50:00,13.1,13.11,13.04,13.07,246000.0,11.1725,11.181,11.1213,11.1469,246000.0
2014-05-13 10:00:00,13.06,13.07,13.03,13.06,99500.0,11.1384,11.1469,11.1128,11.1384,99500.0
2014-05-13 10:10:00,13.05,13.1,13.01,13.01,99000.0,11.1299,11.1725,11.0958,11.0958,99000.0
2014-05-13 10:20:00,13.02,13.03,12.98,13.03,246500.0,11.1043,11.1128,11.0702,11.1128,246500.0
2014-05-13 10:30:00,13.03,13.04,13.01,13.01,99500.0,11.1128,11.1213,11.0958,11.0958,99500.0
2014-05-13 10:40:00,13.02,13.02,12.99,13.01,89000.0,11.1043,11.1043,11.0787,11.0958,89000.0
2014-05-13 10:50:00,13.01,13.02,13.0,13.0,56500.0,11.0958,11.1043,11.0872,11.0872,56500.0
2014-05-13 11:00:00,13.0,13.01,13.0,13.0,57000.0,11.0872,11.0958,11.0872,11.0872,57000.0
2014-05-13 11:10:00,13.0,13.01,12.98,12.98,92000.0,11.0872,11.0958,11.0702,11.0702,92000.0
2014-05-13 11:20:00,12.99,13.0,12.99,13.0,33000.0,11.0787,11.0872,11.0787,11.0872,33000.0
2014-05-13 11:30:00,13.0,13.0,12.92,12.92,137500.0,11.0872,11.0872,11.019,11.019,137500.0
2014-05-13 11:40:00,12.91,12.92,12.89,12.92,77500.0,11.0105,11.019,10.9934,11.019,77500.0
2014-05-13 11:50:00,12.91,12.93,12.9,12.93,76000.0,11.0105,11.0275,11.0019,11.0275,76000.0
2014-05-13 12:00:00,12.93,12.95,12.93,12.93,61500.0,11.0275,11.0446,11.0275,11.0275,61500.0
2014-05-13 12:10:00,12.93,12.97,12.93,12.97,41500.0,11.0275,11.0616,11.0275,11.0616,41500.0
2014-05-13 12:20:00,12.97,12.98,12.96,12.97,41000.0,11.0616,11.0702,11.0531,11.0616,41000.0
2014-05-13 12:30:00,12.97,12.98,12.96,12.97,37000.0,11.0616,11.0702,11.0531,11.0616,37000.0
2014-05-13 12:40:00,12.97,13.0,12.97,12.99,21000.0,11.0616,11.0872,11.0616,11.0787,21000.0
2014-05-13 12:50:00,13.0,13.0,12.97,12.97,30000.0,11.0872,11.0872,11.0616,11.0616,30000.0
2014-05-13 13:00:00,12.98,12.98,12.97,12.97,26000.0,11.0702,11.0702,11.0616,11.0616,26000.0
2014-05-13 13:10:00,12.98,12.98,12.96,12.98,28500.0,11.0702,11.0702,11.0531,11.0702,28500.0
2014-05-13 13:20:00,12.98,12.98,12.97,12.98,31500.0,11.0702,11.0702,11.0616,11.0702,31500.0
2014-05-13 13:30:00,12.98,12.99,12.96,12.96,48000.0,11.0702,11.0787,11.0531,11.0531,48000.0
2014-05-13 13:40:00,12.96,12.96,12.93,12.93,64500.0,11.0531,11.0531,11.0275,11.0275,64500.0
2014-05-13 13:50:00,12.93,12.94,12.93,12.93,59500.0,11.0275,11.0361,11.0275,11.0275,59500.0
2014-05-13 14:00:00,12.93,12.95,12.92,12.94,72500.0,11.0275,11.0446,11.019,11.0361,72500.0
2014-05-13 14:10:00,12.94,12.95,12.92,12.92,67000.0,11.0361,11.0446,11.019,11.019,67000.0
2014-05-13 14:20:00,12.92,12.92,12.9,12.9,113500.0,11.019,11.019,11.0019,11.0019,113500.0
2014-05-13 14:30:00,12.9,12.94,12.9,12.94,74500.0,11.0019,11.0361,11.0019,11.0361,74500.0
2014-05-13 14:40:00,12.94,12.95,12.92,12.93,74500.0,11.0361,11.0446,11.019,11.0275,74500.0
2014-05-13 14:50:00,12.93,12.93,12.9,12.91,127000.0,11.0275,11.0275,11.0019,11.0105,127000.0
2014-05-13 15:00:00,12.92,12.94,12.91,12.93,196000.0,11.019,11.0361,11.0105,11.0275,196000.0
2014-05-13 15:10:00,12.93,12.93,12.9,12.91,94000.0,11.0275,11.0275,11.0019,11.0105,94000.0
2014-05-13 15:20:00,12.91,12.92,12.9,12.91,144000.0,11.0105,11.019,11.0019,11.0105,144000.0
2014-05-13 15:30:00,12.91,12.93,12.91,12.93,104000.0,11.0105,11.0275,11.0105,11.0275,104000.0
2014-05-13 15:40:00,12.93,12.94,12.93,12.94,244500.0,11.0275,11.0361,11.0275,11.0361,244500.0
2014-05-13 15:50:00,12.94,12.95,12.94,12.94,501000.0,11.0361,11.0446,11.0361,11.0361,501000.0
2014-05-14 09:30:00,12.9,12.92,12.82,12.88,212500.0,11.0019,11.019,10.9337,10.9849,212500.0
2014-05-14 09:40:00,12.87,12.89,12.84,12.84,169000.0,10.9764,10.9934,10.9508,10.9508,169000.0
2014-05-14 09:50:00,12.85,12.87,12.84,12.86,118500.0,10.9593,10.9764,10.9508,10.9678,118500.0
2014-05-14 10:00:00,12.87,12.91,12.87,12.87,66000.0,10.9764,11.0105,10.9764,10.9764,66000.0
2014-05-14 10:10:00,12.86,12.87,12.79,12.8,237500.0,10.9678,10.9764,10.9081,10.9167,237500.0
2014-05-14 10:20:00,12.81,12.82,12.8,12.81,355500.0,10.9252,10.9337,10.9167,10.9252,355500.0
2014-05-14 10:30:00,12.8,12.85,12.8,12.82,181500.0,10.9167,10.9593,10.9167,10.9337,181500.0
2014-05-14 10:40:00,12.82,12.85,12.82,12.85,245000.0,10.9337,10.9593,10.9337,10.9593,245000.0
2014-05-14 10:50:00,12.85,12.87,12.84,12.86,213500.0,10.9593,10.9764,10.9508,10.9678,213500.0
2014-05-14 11:00:00,12.85,12.87,12.85,12.87,201000.0,10.9593,10.9764,10.9593,10.9764,201000.0
2014-05-14 11:10:00,12.87,12.88,12.86,12.87,237000.0,10.9764,10.9849,10.9678,10.9764,237000.0
2014-05-14 11:20:00,12.88,12.88,12.86,12.86,45000.0,10.9849,10.9849,10.9678,10.9678,45000.0
2014-05-14 11:30:00,12.86,12.87,12.85,12.87,60500.0,10.9678,10.9764,10.9593,10.9764,60500.0
2014-05-14 11:40:00,12.87,12.88,12.87,12.88,51500.0,10.9764,10.9849,10.9764,10.9849,51500.0
2014-05-14 11:50:00,12.88,12.89,12.86,12.86,74500.0,10.9849,10.9934,10.9678,10.9678,74500.0
2014-05-14 12:00:00,12.86,12.87,12.86,12.87,38000.0,10.9678,10.9764,10.9678,10.9764,38000.0
2014-05-14 12:10:00,12.87,12.87,12.84,12.85,49500.0,10.9764,10.9764,10.9508,10.9593,49500.0
2014-05-14 12:20:00,12.85,12.87,12.84,12.87,62000.0,10.9593,10.9764,10.9508,10.9764,62000.0
2014-05-14 12:30:00,12.87,12.87,12.85,12.87,19500.0,10.9764,10.9764,10.9593,10.9764,19500.0
2014-05-14 12:40:00,12.87,12.88,12.87,12.88,38000.0,10.9764,10.9849,10.9764,10.9849,38000.0
2014-05-14 12:50:00,12.88,12.9,12.87,12.9,148000.0,10.9849,11.0019,10.9764,11.0019,148000.0
2014-05-14 13:00:00,12.9,12.9,12.89,12.89,137000.0,11.0019,11.0019,10.9934,10.9934,137000.0
2014-05-14 13:10:00,12.89,12.89,12.88,12.88,58000.0,10.9934,10.9934,10.9849,10.9849,58000.0
2014-05-14 13:20:00,12.88,12.89,12.86,12.86,46500.0,10.9849,10.9934,10.9678,10.9678,46500.0
2014-05-14 13:30:00,12.85,12.86,12.85,12.85,67000.0,10.9593,10.9678,10.9593,10.9593,67000.0
2014-05-14 13:40:00,12.85,12.86,12.85,12.86,42000.0,10.9593,10.9678,10.9593,10.9678,42000.0
2014-05-14 13:50:00,12.86,12.86,12.85,12.85,30000.0,10.9678,10.9678,10.9593,10.9593,30000.0
2014-05-14 14:00:00,12.85,12.86,12.85,12.85,76500.0,10.9593,10.9678,10.9593,10.9593,76500.0
2014-05-14 14:10:00,12.85,12.86,12.85,12.85,68500.0,10.9593,10.9678,10.9593,10.9593,68500.0
2014-05-14 14:20:00,12.85,12.88,12.85,12.88,75500.0,10.9593,10.9849,10.9593,10.9849,75500.0
2014-05-14 14:30:00,12.88,12.88,12.85,12.86,58500.0,10.9849,10.9849,10.9593,10.9678,58500.0
2014-05-14 14:40:00,12.86,12.86,12.83,12.84,340500.0,10.9678,10.9678,10.9422,10.9508,340500.0
2014-05-14 14:50:00,12.84,12.85,12.84,12.84,50500.0,10.9508,10.9593,10.9508,10.9508,50500.0
2014-05-14 15:00:00,12.84,12.84,12.81,12.81,122000.0,10.9508,10.9508,10.9252,10.9252,122000.0
2014-05-14 15:10:00,12.81,12.83,12.81,12.83,101500.0,10.9252,10.9422,10.9252,10.9422,101500.0
2014-05-14 15:20:00,12.83,12.84,12.82,12.82,143500.0,10.9422,10.9508,10.9337,10.9337,143500.0
2014-05-14 15:30:00,12.82,12.82,12.8,12.82,310500.0,10.9337,10.9337,10.9167,10.9337,310500.0
2014-05-14 15:40:00,12.82,12.83,12.82,12.82,256500.0,10.9337,10.9422,10.9337,10.9337,256500.0
2014-05-14 15:50:00,12.82,12.83,12.8,12.83,848000.0,10.9337,10.9422,10.9167,10.9422,848000.0
2014-05-15 09:30:00,12.82,12.82,12.67,12.68,451000.0,10.9614,10.9614,10.8332,10.8417,451000.0
2014-05-15 09:40:00,12.67,12.69,12.63,12.64,115000.0,10.8332,10.8503,10.799,10.8075,115000.0
2014-05-15 09:50:00,12.64,12.66,12.59,12.64,187500.0,10.8075,10.8246,10.7648,10.8075,187500.0
2014-05-15 10:00:00,12.64,12.64,12.59,12.61,392500.0,10.8075,10.8075,10.7648,10.7819,392500.0
2014-05-15 10:10:00,12.62,12.65,12.6,12.65,169000.0,10.7904,10.8161,10.7733,10.8161,169000.0
2014-05-15 10:20:00,12.65,12.69,12.64,12.68,121000.0,10.8161,10.8503,10.8075,10.8417,121000.0
2014-05-15 10:30:00,12.68,12.68,12.63,12.66,285000.0,10.8417,10.8417,10.799,10.8246,285000.0
2014-05-15 10:40:00,12.64,12.69,12.62,12.65,92000.0,10.8075,10.8503,10.7904,10.8161,92000.0
2014-05-15 10:50:00,12.65,12.66,12.62,12.64,122500.0,10.8161,10.8246,10.7904,10.8075,122500.0
2014-05-15 11:00:00,12.64,12.65,12.59,12.59,144500.0,10.8075,10.8161,10.7648,10.7648,144500.0
2014-05-15 11:10:00,12.59,12.6,12.58,12.59,181500.0,10.7648,10.7733,10.7562,10.7648,181500.0
2014-05-15 11:20:00,12.59,12.61,12.59,12.59,111500.0,10.7648,10.7819,10.7648,10.7648,111500.0
2014-05-15 11:30:00,12.59,12.61,12.59,12.6,77000.0,10.7648,10.7819,10.7648,10.7733,77000.0
2014-05-15 11:40:00,12.6,12.6,12.54,12.55,241000.0,10.7733,10.7733,10.722,10.7306,241000.0
2014-05-15 11:50:00,12.55,12.56,12.53,12.55,166000.0,10.7306,10.7391,10.7135,10.7306,166000.0
2014-05-15 12:00:00,12.55,12.57,12.54,12.55,98500.0,10.7306,10.7477,10.722,10.7306,98500.0
2014-05-15 12:10:00,12.55,12.56,12.55,12.56,122500.0,10.7306,10.7391,10.7306,10.7391,122500.0
2014-05-15 12:20:00,12.56,12.56,12.54,12.55,78000.0,10.7391,10.7391,10.722,10.7306,78000.0
2014-05-15 12:30:00,12.55,12.59,12.55,12.59,51500.0,10.7306,10.7648,10.7306,10.7648,51500.0
2014-05-15 12:40:00,12.59,12.61,12.58,12.6,132500.0,10.7648,10.7819,10.7562,10.7733,132500.0
2014-05-15 12:50:00,12.6,12.61,12.59,12.6,307000.0,10.7733,10.7819,10.7648,10.7733,307000.0
2014-05-15 13:00:00,12.59,12.6,12.59,12.59,32000.0,10.7648,10.7733,10.7648,10.7648,32000.0
2014-05-15 13:10:00,12.58,12.6,12.58,12.6,49000.0,10.7562,10.7733,10.7562,10.7733,49000.0
2014-05-15 13:20:00,12.6,12.6,12.59,12.6,58000.0,10.7733,10.7733,10.7648,10.7733,58000.0
2014-05-15 13:30:00,12.6,12.61,12.59,12.6,77000.0,10.7733,10.7819,10.7648,10.7733,77000.0
2014-05-15 13:40:00,12.59,12.6,12.58,12.59,34500.0,10.7648,10.7733,10.7562,10.7648,34500.0
2014-05-15 13:50:00,12.59,12.61,12.59,12.6,114000.0,10.7648,10.7819,10.7648,10.7733,114000.0
2014-05-15 14:00:00,12.6,12.63,12.6,12.62,175000.0,10.7733,10.799,10.7733,10.7904,175000.0
2014-05-15 14:10:00,12.63,12.64,12.6,12.61,259000.0,10.799,10.8075,10.7733,10.7819,259000.0
2014-05-15 14:20:00,12.6,12.63,12.6,12.61,222000.0,10.7733,10.799,10.7733,10.7819,222000.0
2014-05-15 14:30:00,12.61,12.64,12.6,12.64,81000.0,10.7819,10.8075,10.7733,10.8075,81000.0
2014-05-15 14:40:00,12.64,12.65,12.63,12.64,63000.0,10.8075,10.8161,10.799,10.8075,63000.0
2014-05-15 14:50:00,12.65,12.67,12.64,12.66,67000.0,10.8161,10.8332,10.8075,10.8246,67000.0
2014-05-15 15:00:00,12.66,12.67,12.63,12.64,156500.0,10.8246,10.8332,10.799,10.8075,156500.0
2014-05-15 15:10:00,12.64,12.66,12.63,12.63,82500.0,10.8075,10.8246,10.799,10.799,82500.0
2014-05-15 15:20:00,12.63,12.64,12.61,12.62,155000.0,10.799,10.8075,10.7819,10.7904,155000.0
2014-05-15 15:30:00,12.63,12.63,12.61,12.61,286000.0,10.799,10.799,10.7819,10.7819,286000.0
2014-05-15 15:40:00,12.61,12.62,12.6,12.6,551000.0,10.7819,10.7904,10.7733,10.7733,551000.0
2014-05-15 15:50:00,12.6,12.64,12.6,12.63,412000.0,10.7733,10.8075,10.7733,10.799,412000.0
2014-05-16 09:30:00,12.63,12.69,12.57,12.59,653000.0,10.799,10.8503,10.7477,10.7648,653000.0
2014-05-16 09:40:00,12.59,12.61,12.58,12.59,214000.0,10.7648,10.7819,10.7562,10.7648,214000.0
2014-05-16 09:50:00,12.6,12.66,12.6,12.61,295000.0,10.7733,10.8246,10.7733,10.7819,295000.0
2014-05-16 10:00:00,12.62,12.63,12.57,12.58,134000.0,10.7904,10.799,10.7477,10.7562,134000.0
2014-05-16 10:10:00,12.58,12.62,12.58,12.61,115500.0,10.7562,10.7904,10.7562,10.7819,115500.0
2014-05-16 10:20:00,12.6,12.62,12.58,12.59,119500.0,10.7733,10.7904,10.7562,10.7648,119500.0
2014-05-16 10:30:00,12.6,12.63,12.59,12.61,56000.0,10.7733,10.799,10.7648,10.7819,56000.0
2014-05-16 10:40:00,12.62,12.62,12.6,12.61,101500.0,10.7904,10.7904,10.7733,10.7819,101500.0
2014-05-16 10:50:00,12.61,12.63,12.61,12.61,96500.0,10.7819,10.799,10.7819,10.7819,96500.0
2014-05-16 11:00:00,12.6,12.63,12.6,12.62,80000.0,10.7733,10.799,10.7733,10.7904,80000.0
2014-05-16 11:10:00,12.62,12.66,12.62,12.66,398500.0,10.7904,10.8246,10.7904,10.8246,398500.0
2014-05-16 11:20:00,12.66,12.66,12.64,12.64,87000.0,10.8246,10.8246,10.8075,10.8075,87000.0
2014-05-16 11:30:00,12.65,12.67,12.65,12.65,105000.0,10.8161,10.8332,10.8161,10.8161,105000.0
2014-05-16 11:40:00,12.65,12.65,12.64,12.65,34500.0,10.8161,10.8161,10.8075,10.8161,34500.0
2014-05-16 11:50:00,12.65,12.68,12.65,12.68,54500.0,10.8161,10.8417,10.8161,10.8417,54500.0
2014-05-16 12:00:00,12.67,12.68,12.64,12.64,59500.0,10.8332,10.8417,10.8075,10.8075,59500.0
2014-05-16 12:10:00,12.64,12.66,12.63,12.65,50000.0,10.8075,10.8246,10.799,10.8161,50000.0
2014-05-16 12:20:00,12.65,12.65,12.63,12.64,39500.0,10.8161,10.8161,10.799,10.8075,39500.0
2014-05-16 12:30:00,12.63,12.65,12.63,12.64,46500.0,10.799,10.8161,10.799,10.8075,46500.0
2014-05-16 12:40:00,12.64,12.64,12.6,12.61,60000.0,10.8075,10.8075,10.7733,10.7819,60000.0
2014-05-16 12:50:00,12.61,12.61,12.6,12.61,58000.0,10.7819,10.7819,10.7733,10.7819,58000.0
2014-05-16 13:00:00,12.61,12.61,12.59,12.61,65500.0,10.7819,10.7819,10.7648,10.7819,65500.0
2014-05-16 13:10:00,12.61,12.61,12.59,12.6,132500.0,10.7819,10.7819,10.7648,10.7733,132500.0
2014-05-16 13:20:00,12.6,12.61,12.6,12.6,62500.0,10.7733,10.7819,10.7733,10.7733,62500.0
2014-05-16 13:30:00,12.6,12.61,12.6,12.6,89000.0,10.7733,10.7819,10.7733,10.7733,89000.0
2014-05-16 13:40:00,12.6,12.61,12.6,12.6,50000.0,10.7733,10.7819,10.7733,10.7733,50000.0
2014-05-16 13:50:00,12.6,12.61,12.6,12.61,37000.0,10.7733,10.7819,10.7733,10.7819,37000.0
2014-05-16 14:00:00,12.6,12.61,12.59,12.6,48000.0,10.7733,10.7819,10.7648,10.7733,48000.0
2014-05-16 14:10:00,12.6,12.61,12.59,12.6,72000.0,10.7733,10.7819,10.7648,10.7733,72000.0
2014-05-16 14:20:00,12.6,12.61,12.6,12.61,61000.0,10.7733,10.7819,10.7733,10.7819,61000.0
2014-05-16 14:30:00,12.61,12.62,12.61,12.62,74500.0,10.7819,10.7904,10.7819,10.7904,74500.0
2014-05-16 14:40:00,12.62,12.64,12.61,12.63,114500.0,10.7904,10.8075,10.7819,10.799,114500.0
2014-05-16 14:50:00,12.63,12.69,12.63,12.69,151500.0,10.799,10.8503,10.799,10.8503,151500.0
2014-05-16 15:00:00,12.69,12.74,12.69,12.73,318000.0,10.8503,10.893,10.8503,10.8845,318000.0
2014-05-16 15:10:00,12.73,12.74,12.71,12.72,83000.0,10.8845,10.893,10.8674,10.8759,83000.0
2014-05-16 15:20:00,12.72,12.73,12.72,12.72,87500.0,10.8759,10.8845,10.8759,10.8759,87500.0
2014-05-16 15:30:00,12.72,12.75,12.72,12.74,204000.0,10.8759,10.9016,10.8759,10.893,204000.0
2014-05-16 15:40:00,12.74,12.75,12.74,12.75,134000.0,10.893,10.9016,10.893,10.9016,134000.0
2014-05-16 15:50:00,12.75,12.77,12.75,12.76,271000.0,10.9016,10.9187,10.9016,10.9101,271000.0
2014-05-19 09:30:00,12.63,12.73,12.58,12.71,277000.0,10.799,10.8845,10.7562,10.8674,277000.0
2014-05-19 09:40:00,12.71,12.75,12.68,12.74,138500.0,10.8674,10.9016,10.8417,10.893,138500.0
2014-05-19 09:50:00,12.74,12.75,12.71,12.73,45500.0,10.893,10.9016,10.8674,10.8845,45500.0
2014-05-19 10:00:00,12.74,12.76,12.68,12.69,109500.0,10.893,10.9101,10.8417,10.8503,109500.0
2014-05-19 10:10:00,12.7,12.7,12.66,12.68,124000.0,10.8588,10.8588,10.8246,10.8417,124000.0
2014-05-19 10:20:00,12.69,12.69,12.67,12.68,74500.0,10.8503,10.8503,10.8332,10.8417,74500.0
2014-05-19 10:30:00,12.69,12.69,12.66,12.67,117000.0,10.8503,10.8503,10.8246,10.8332,117000.0
2014-05-19 10:40:00,12.66,12.71,12.66,12.7,54500.0,10.8246,10.8674,10.8246,10.8588,54500.0
2014-05-19 10:50:00,12.7,12.74,12.69,12.73,110500.0,10.8588,10.893,10.8503,10.8845,110500.0
2014-05-19 11:00:00,12.73,12.75,12.73,12.75,52000.0,10.8845,10.9016,10.8845,10.9016,52000.0
2014-05-19 11:10:00,12.74,12.81,12.74,12.8,157000.0,10.893,10.9529,10.893,10.9443,157000.0
2014-05-19 11:20:00,12.8,12.81,12.79,12.79,45500.0,10.9443,10.9529,10.9358,10.9358,45500.0
2014-05-19 11:30:00,12.79,12.79,12.78,12.78,43000.0,10.9358,10.9358,10.9272,10.9272,43000.0
2014-05-19 11:40:00,12.78,12.78,12.76,12.76,37000.0,10.9272,10.9272,10.9101,10.9101,37000.0
2014-05-19 11:50:00,12.76,12.77,12.76,12.76,22500.0,10.9101,10.9187,10.9101,10.9101,22500.0
2014-05-19 12:00:00,12.76,12.77,12.75,12.76,38000.0,10.9101,10.9187,10.9016,10.9101,38000.0
2014-05-19 12:10:00,12.76,12.76,12.75,12.75,20500.0,10.9101,10.9101,10.9016,10.9016,20500.0
2014-05-19 12:20:00,12.75,12.77,12.75,12.77,44000.0,10.9016,10.9187,10.9016,10.9187,44000.0
2014-05-19 12:30:00,12.77,12.77,12.76,12.77,97500.0,10.9187,10.9187,10.9101,10.9187,97500.0
2014-05-19 12:40:00,12.77,12.77,12.76,12.76,25000.0,10.9187,10.9187,10.9101,10.9101,25000.0
2014-05-19 12:50:00,12.76,12.77,12.75,12.75,90500.0,10.9101,10.9187,10.9016,10.9016,90500.0
2014-05-19 13:00:00,12.75,12.76,12.75,12.76,40000.0,10.9016,10.9101,10.9016,10.9101,40000.0
2014-05-19 13:10:00,12.75,12.78,12.75,12.77,62500.0,10.9016,10.9272,10.9016,10.9187,62500.0
2014-05-19 13:20:00,12.76,12.77,12.75,12.75,24500.0,10.9101,10.9187,10.9016,10.9016,24500.0
2014-05-19 13:30:00,12.75,12.76,12.73,12.73,48000.0,10.9016,10.9101,10.8845,10.8845,48000.0
2014-05-19 13:40:00,12.73,12.75,12.73,12.74,53500.0,10.8845,10.9016,10.8845,10.893,53500.0
2014-05-19 13:50:00,12.74,12.75,12.74,12.75,34000.0,10.893,10.9016,10.893,10.9016,34000.0
2014-05-19 14:00:00,12.75,12.77,12.75,12.76,49000.0,10.9016,10.9187,10.9016,10.9101,49000.0
2014-05-19 14:10:00,12.76,12.76,12.75,12.75,25500.0,10.9101,10.9101,10.9016,10.9016,25500.0
2014-05-19 14:20:00,12.76,12.79,12.75,12.79,68500.0,10.9101,10.9358,10.9016,10.9358,68500.0
2014-05-19 14:30:00,12.79,12.79,12.77,12.79,42000.0,10.9358,10.9358,10.9187,10.9358,42000.0
2014-05-19 14:40:00,12.78,12.79,12.78,12.79,40500.0,10.9272,10.9358,10.9272,10.9358,40500.0
2014-05-19 14:50:00,12.79,12.79,12.77,12.77,53000.0,10.9358,10.9358,10.9187,10.9187,53000.0
2014-05-19 15:00:00,12.77,12.78,12.77,12.77,47000.0,10.9187,10.9272,10.9187,10.9187,47000.0
2014-05-19 15:10:00,12.77,12.77,12.75,12.76,70000.0,10.9187,10.9187,10.9016,10.9101,70000.0
2014-05-19 15:20:00,12.76,12.76,12.75,12.75,69000.0,10.9101,10.9101,10.9016,10.9016,69000.0
2014-05-19 15:30:00,12.75,12.77,12.75,12.76,137500.0,10.9016,10.9187,10.9016,10.9101,137500.0
2014-05-19 15:40:00,12.76,12.76,12.74,12.74,109500.0,10.9101,10.9101,10.893,10.893,109500.0
2014-05-19 15:50:00,12.74,12.75,12.73,12.73,231000.0,10.893,10.9016,10.8845,10.8845,231000.0
2014-05-20 09:30:00,12.65,12.68,12.51,12.57,273500.0,10.8161,10.8417,10.6964,10.7477,273500.0
2014-05-20 09:40:00,12.55,12.6,12.53,12.59,259500.0,10.7306,10.7733,10.7135,10.7648,259500.0
2014-05-20 09:50:00,12.58,12.59,12.53,12.56,526500.0,10.7562,10.7648,10.7135,10.7391,526500.0
2014-05-20 10:00:00,12.56,12.57,12.54,12.55,187500.0,10.7391,10.7477,10.722,10.7306,187500.0
2014-05-20 10:10:00,12.55,12.62,12.55,12.6,114000.0,10.7306,10.7904,10.7306,10.7733,114000.0
2014-05-20 10:20:00,12.59,12.61,12.57,12.58,107500.0,10.7648,10.7819,10.7477,10.7562,107500.0
2014-05-20 10:30:00,12.58,12.62,12.57,12.61,77000.0,10.7562,10.7904,10.7477,10.7819,77000.0
2014-05-20 10:40:00,12.61,12.64,12.6,12.64,69500.0,10.7819,10.8075,10.7733,10.8075,69500.0
2014-05-20 10:50:00,12.63,12.66,12.62,12.65,93500.0,10.799,10.8246,10.7904,10.8161,93500.0
2014-05-20 11:00:00,12.65,12.67,12.65,12.67,94000.0,10.8161,10.8332,10.8161,10.8332,94000.0
2014-05-20 11:10:00,12.67,12.69,12.66,12.68,167500.0,10.8332,10.8503,10.8246,10.8417,167500.0
2014-05-20 11:20:00,12.69,12.69,12.67,12.69,176000.0,10.8503,10.8503,10.8332,10.8503,176000.0
2014-05-20 11:30:00,12.68,12.71,12.68,12.7,162500.0,10.8417,10.8674,10.8417,10.8588,162500.0
2014-05-20 11:40:00,12.7,12.75,12.7,12.75,155000.0,10.8588,10.9016,10.8588,10.9016,155000.0
2014-05-20 11:50:00,12.74,12.75,12.71,12.74,113000.0,10.893,10.9016,10.8674,10.893,113000.0
2014-05-20 12:00:00,12.74,12.74,12.7,12.71,100000.0,10.893,10.893,10.8588,10.8674,100000.0
2014-05-20 12:10:00,12.71,12.71,12.67,12.7,93000.0,10.8674,10.8674,10.8332,10.8588,93000.0
2014-05-20 12:20:00,12.71,12.72,12.69,12.69,94000.0,10.8674,10.8759,10.8503,10.8503,94000.0
2014-05-20 12:30:00,12.69,12.7,12.68,12.69,53500.0,10.8503,10.8588,10.8417,10.8503,53500.0
2014-05-20 12:40:00,12.68,12.7,12.67,12.68,79500.0,10.8417,10.8588,10.8332,10.8417,79500.0
2014-05-20 12:50:00,12.67,12.68,12.67,12.67,50500.0,10.8332,10.8417,10.8332,10.8332,50500.0
2014-05-20 13:00:00,12.67,12.69,12.67,12.68,61000.0,10.8332,10.8503,10.8332,10.8417,61000.0
2014-05-20 13:10:00,12.68,12.68,12.65,12.67,89500.0,10.8417,10.8417,10.8161,10.8332,89500.0
2014-05-20 13:20:00,12.66,12.67,12.65,12.67,51500.0,10.8246,10.8332,10.8161,10.8332,51500.0
2014-05-20 13:30:00,12.67,12.68,12.66,12.66,79500.0,10.8332,10.8417,10.8246,10.8246,79500.0
2014-05-20 13:40:00,12.66,12.67,12.65,12.65,152500.0,10.8246,10.8332,10.8161,10.8161,152500.0
2014-05-20 13:50:00,12.65,12.67,12.65,12.66,157000.0,10.8161,10.8332,10.8161,10.8246,157000.0
2014-05-20 14:00:00,12.66,12.67,12.65,12.65,54000.0,10.8246,10.8332,10.8161,10.8161,54000.0
2014-05-20 14:10:00,12.65,12.66,12.64,12.66,82500.0,10.8161,10.8246,10.8075,10.8246,82500.0
2014-05-20 14:20:00,12.65,12.66,12.64,12.64,64000.0,10.8161,10.8246,10.8075,10.8075,64000.0
2014-05-20 14:30:00,12.64,12.66,12.64,12.65,127500.0,10.8075,10.8246,10.8075,10.8161,127500.0
2014-05-20 14:40:00,12.65,12.66,12.65,12.66,87500.0,10.8161,10.8246,10.8161,10.8246,87500.0
2014-05-20 14:50:00,12.66,12.68,12.65,12.68,67000.0,10.8246,10.8417,10.8161,10.8417,67000.0
2014-05-20 15:00:00,12.68,12.7,12.67,12.69,134500.0,10.8417,10.8588,10.8332,10.8503,134500.0
2014-05-20 15:10:00,12.69,12.72,12.69,12.71,125000.0,10.8503,10.8759,10.8503,10.8674,125000.0
2014-05-20 15:20:00,12.71,12.73,12.71,12.72,196500.0,10.8674,10.8845,10.8674,10.8759,196500.0
2014-05-20 15:30:00,12.72,12.75,12.72,12.75,216000.0,10.8759,10.9016,10.8759,10.9016,216000.0
2014-05-20 15:40:00,12.74,12.75,12.72,12.72,147000.0,10.893,10.9016,10.8759,10.8759,147000.0
2014-05-20 15:50:00,12.72,12.73,12.71,12.72,525500.0,10.8759,10.8845,10.8674,10.8759,525500.0
2014-05-21 09:30:00,12.73,12.78,12.68,12.77,113500.0,10.8845,10.9272,10.8417,10.9187,113500.0
2014-05-21 09:40:00,12.77,12.82,12.76,12.82,142000.0,10.9187,10.9614,10.9101,10.9614,142000.0
2014-05-21 09:50:00,12.82,12.85,12.81,12.85,58000.0,10.9614,10.9871,10.9529,10.9871,58000.0
2014-05-21 10:00:00,12.84,12.85,12.82,12.82,73500.0,10.9785,10.9871,10.9614,10.9614,73500.0
2014-05-21 10:10:00,12.82,12.84,12.81,12.82,64500.0,10.9614,10.9785,10.9529,10.9614,64500.0
2014-05-21 10:20:00,12.82,12.82,12.78,12.81,101500.0,10.9614,10.9614,10.9272,10.9529,101500.0
2014-05-21 10:30:00,12.8,12.82,12.8,12.81,60500.0,10.9443,10.9614,10.9443,10.9529,60500.0
2014-05-21 10:40:00,12.81,12.82,12.8,12.81,90000.0,10.9529,10.9614,10.9443,10.9529,90000.0
2014-05-21 10:50:00,12.81,12.82,12.79,12.79,80500.0,10.9529,10.9614,10.9358,10.9358,80500.0
2014-05-21 11:00:00,12.78,12.81,12.77,12.8,117000.0,10.9272,10.9529,10.9187,10.9443,117000.0
2014-05-21 11:10:00,12.79,12.8,12.77,12.77,134500.0,10.9358,10.9443,10.9187,10.9187,134500.0
2014-05-21 11:20:00,12.77,12.77,12.73,12.75,83500.0,10.9187,10.9187,10.8845,10.9016,83500.0
2014-05-21 11:30:00,12.75,12.76,12.75,12.75,55500.0,10.9016,10.9101,10.9016,10.9016,55500.0
2014-05-21 11:40:00,12.75,12.75,12.72,12.72,141000.0,10.9016,10.9016,10.8759,10.8759,141000.0
2014-05-21 11:50:00,12.72,12.75,12.71,12.74,93000.0,10.8759,10.9016,10.8674,10.893,93000.0
2014-05-21 12:00:00,12.74,12.75,12.73,12.73,56000.0,10.893,10.9016,10.8845,10.8845,56000.0
2014-05-21 12:10:00,12.73,12.74,12.72,12.73,45000.0,10.8845,10.893,10.8759,10.8845,45000.0
2014-05-21 12:20:00,12.73,12.73,12.7,12.72,64500.0,10.8845,10.8845,10.8588,10.8759,64500.0
2014-05-21 12:30:00,12.72,12.74,12.71,12.74,46500.0,10.8759,10.893,10.8674,10.893,46500.0
2014-05-21 12:40:00,12.73,12.75,12.73,12.73,42500.0,10.8845,10.9016,10.8845,10.8845,42500.0
2014-05-21 12:50:00,12.73,12.76,12.73,12.75,56500.0,10.8845,10.9101,10.8845,10.9016,56500.0
2014-05-21 13:00:00,12.75,12.78,12.75,12.78,25500.0,10.9016,10.9272,10.9016,10.9272,25500.0
2014-05-21 13:10:00,12.78,12.79,12.78,12.79,41500.0,10.9272,10.9358,10.9272,10.9358,41500.0
2014-05-21 13:20:00,12.79,12.79,12.76,12.77,38500.0,10.9358,10.9358,10.9101,10.9187,38500.0
2014-05-21 13:30:00,12.77,12.78,12.76,12.78,30500.0,10.9187,10.9272,10.9101,10.9272,30500.0
2014-05-21 13:40:00,12.77,12.78,12.76,12.76,40000.0,10.9187,10.9272,10.9101,10.9101,40000.0
2014-05-21 13:50:00,12.76,12.78,12.76,12.78,43500.0,10.9101,10.9272,10.9101,10.9272,43500.0
2014-05-21 14:00:00,12.78,12.8,12.76,12.78,83500.0,10.9272,10.9443,10.9101,10.9272,83500.0
2014-05-21 14:10:00,12.78,12.78,12.75,12.76,60500.0,10.9272,10.9272,10.9016,10.9101,60500.0
2014-05-21 14:20:00,12.76,12.77,12.75,12.75,54000.0,10.9101,10.9187,10.9016,10.9016,54000.0
2014-05-21 14:30:00,12.75,12.78,12.75,12.77,64500.0,10.9016,10.9272,10.9016,10.9187,64500.0
2014-05-21 14:40:00,12.77,12.8,12.77,12.79,73500.0,10.9187,10.9443,10.9187,10.9358,73500.0
2014-05-21 14:50:00,12.79,12.81,12.78,12.81,124500.0,10.9358,10.9529,10.9272,10.9529,124500.0
2014-05-21 15:00:00,12.81,12.83,12.81,12.83,115000.0,10.9529,10.97,10.9529,10.97,115000.0
2014-05-21 15:10:00,12.83,12.86,12.83,12.84,169500.0,10.97,10.9956,10.97,10.9785,169500.0
2014-05-21 15:20:00,12.84,12.88,12.84,12.87,163000.0,10.9785,11.0127,10.9785,11.0042,163000.0
2014-05-21 15:30:00,12.86,12.87,12.84,12.85,197500.0,10.9956,11.0042,10.9785,10.9871,197500.0
2014-05-21 15:40:00,12.85,12.86,12.82,12.83,133500.0,10.9871,10.9956,10.9614,10.97,133500.0
2014-05-21 15:50:00,12.83,12.83,12.79,12.79,506500.0,10.97,10.97,10.9358,10.9358,506500.0
2014-05-22 09:30:00,12.8,12.86,12.76,12.81,97000.0,10.9443,10.9956,10.9101,10.9529,97000.0
2014-05-22 09:40:00,12.81,12.88,12.81,12.88,63000.0,10.9529,11.0127,10.9529,11.0127,63000.0
2014-05-22 09:50:00,12.87,12.89,12.83,12.83,45500.0,11.0042,11.0213,10.97,10.97,45500.0
2014-05-22 10:00:00,12.83,12.84,12.8,12.82,66500.0,10.97,10.9785,10.9443,10.9614,66500.0
2014-05-22 10:10:00,12.82,12.83,12.81,12.81,80000.0,10.9614,10.97,10.9529,10.9529,80000.0
2014-05-22 10:20:00,12.81,12.81,12.79,12.8,78000.0,10.9529,10.9529,10.9358,10.9443,78000.0
2014-05-22 10:30:00,12.8,12.81,12.79,12.81,45500.0,10.9443,10.9529,10.9358,10.9529,45500.0
2014-05-22 10:40:00,12.81,12.82,12.8,12.82,61500.0,10.9529,10.9614,10.9443,10.9614,61500.0
2014-05-22 10:50:00,12.82,12.83,12.82,12.82,72000.0,10.9614,10.97,10.9614,10.9614,72000.0
2014-05-22 11:00:00,12.82,12.82,12.81,12.81,88000.0,10.9614,10.9614,10.9529,10.9529,88000.0
2014-05-22 11:10:00,12.81,12.82,12.8,12.82,78000.0,10.9529,10.9614,10.9443,10.9614,78000.0
2014-05-22 11:20:00,12.82,12.82,12.8,12.8,103000.0,10.9614,10.9614,10.9443,10.9443,103000.0
2014-05-22 11:30:00,12.8,12.81,12.79,12.79,56500.0,10.9443,10.9529,10.9358,10.9358,56500.0
2014-05-22 11:40:00,12.79,12.79,12.75,12.77,160500.0,10.9358,10.9358,10.9016,10.9187,160500.0
2014-05-22 11:50:00,12.76,12.77,12.75,12.76,24500.0,10.9101,10.9187,10.9016,10.9101,24500.0
2014-05-22 12:00:00,12.75,12.75,12.72,12.73,60000.0,10.9016,10.9016,10.8759,10.8845,60000.0
2014-05-22 12:10:00,12.72,12.74,12.7,12.73,170000.0,10.8759,10.893,10.8588,10.8845,170000.0
2014-05-22 12:20:00,12.73,12.74,12.73,12.74,66000.0,10.8845,10.893,10.8845,10.893,66000.0
2014-05-22 12:30:00,12.73,12.75,12.73,12.75,28000.0,10.8845,10.9016,10.8845,10.9016,28000.0
2014-05-22 12:40:00,12.75,12.75,12.74,12.74,83000.0,10.9016,10.9016,10.893,10.893,83000.0
2014-05-22 12:50:00,12.74,12.74,12.74,12.74,39000.0,10.893,10.893,10.893,10.893,39000.0
2014-05-22 13:00:00,12.74,12.75,12.74,12.74,29000.0,10.893,10.9016,10.893,10.893,29000.0
2014-05-22 13:10:00,12.74,12.74,12.74,12.74,52000.0,10.893,10.893,10.893,10.893,52000.0
2014-05-22 13:20:00,12.74,12.76,12.74,12.76,56000.0,10.893,10.9101,10.893,10.9101,56000.0
2014-05-22 13:30:00,12.76,12.76,12.75,12.76,31500.0,10.9101,10.9101,10.9016,10.9101,31500.0
2014-05-22 13:40:00,12.75,12.76,12.74,12.76,41000.0,10.9016,10.9101,10.893,10.9101,41000.0
2014-05-22 13:50:00,12.76,12.76,12.75,12.76,20500.0,10.9101,10.9101,10.9016,10.9101,20500.0
2014-05-22 14:00:00,12.76,12.76,12.74,12.74,86500.0,10.9101,10.9101,10.893,10.893,86500.0
2014-05-22 14:10:00,12.74,12.75,12.73,12.75,182000.0,10.893,10.9016,10.8845,10.9016,182000.0
2014-05-22 14:20:00,12.74,12.76,12.74,12.75,29000.0,10.893,10.9101,10.893,10.9016,29000.0
2014-05-22 14:30:00,12.75,12.75,12.74,12.74,47500.0,10.9016,10.9016,10.893,10.893,47500.0
2014-05-22 14:40:00,12.74,12.74,12.72,12.73,70500.0,10.893,10.893,10.8759,10.8845,70500.0
2014-05-22 14:50:00,12.72,12.74,12.72,12.74,55000.0,10.8759,10.893,10.8759,10.893,55000.0
2014-05-22 15:00:00,12.74,12.74,12.71,12.72,66000.0,10.893,10.893,10.8674,10.8759,66000.0
2014-05-22 15:10:00,12.72,12.74,12.72,12.74,64500.0,10.8759,10.893,10.8759,10.893,64500.0
2014-05-22 15:20:00,12.74,12.74,12.72,12.72,62000.0,10.893,10.893,10.8759,10.8759,62000.0
2014-05-22 15:30:00,12.72,12.74,12.72,12.74,82500.0,10.8759,10.893,10.8759,10.893,82500.0
2014-05-22 15:40:00,12.74,12.74,12.72,12.73,128000.0,10.893,10.893,10.8759,10.8845,128000.0
2014-05-22 15:50:00,12.73,12.73,12.71,12.72,216000.0,10.8845,10.8845,10.8674,10.8759,216000.0
2014-05-23 09:30:00,12.74,12.75,12.71,12.71,100500.0,10.893,10.9016,10.8674,10.8674,100500.0
2014-05-23 09:40:00,12.72,12.72,12.66,12.66,48000.0,10.8759,10.8759,10.8246,10.8246,48000.0
2014-05-23 09:50:00,12.67,12.7,12.66,12.69,64000.0,10.8332,10.8588,10.8246,10.8503,64000.0
2014-05-23 10:00:00,12.69,12.73,12.68,12.72,51000.0,10.8503,10.8845,10.8417,10.8759,51000.0
2014-05-23 10:10:00,12.72,12.73,12.71,12.72,46000.0,10.8759,10.8845,10.8674,10.8759,46000.0
2014-05-23 10:20:00,12.72,12.73,12.7,12.72,47000.0,10.8759,10.8845,10.8588,10.8759,47000.0
2014-05-23 10:30:00,12.72,12.75,12.71,12.75,140500.0,10.8759,10.9016,10.8674,10.9016,140500.0
2014-05-23 10:40:00,12.75,12.75,12.74,12.75,43500.0,10.9016,10.9016,10.893,10.9016,43500.0
2014-05-23 10:50:00,12.75,12.75,12.7,12.7,74000.0,10.9016,10.9016,10.8588,10.8588,74000.0
2014-05-23 11:00:00,12.71,12.71,12.7,12.71,61000.0,10.8674,10.8674,10.8588,10.8674,61000.0
2014-05-23 11:10:00,12.71,12.73,12.7,12.7,69000.0,10.8674,10.8845,10.8588,10.8588,69000.0
2014-05-23 11:20:00,12.7,12.71,12.68,12.68,44000.0,10.8588,10.8674,10.8417,10.8417,44000.0
2014-05-23 11:30:00,12.69,12.71,12.69,12.7,73500.0,10.8503,10.8674,10.8503,10.8588,73500.0
2014-05-23 11:40:00,12.7,12.7,12.69,12.69,37000.0,10.8588,10.8588,10.8503,10.8503,37000.0
2014-05-23 11:50:00,12.69,12.71,12.68,12.7,36500.0,10.8503,10.8674,10.8417,10.8588,36500.0
2014-05-23 12:00:00,12.7,12.71,12.69,12.7,49000.0,10.8588,10.8674,10.8503,10.8588,49000.0
2014-05-23 12:10:00,12.7,12.71,12.7,12.71,26500.0,10.8588,10.8674,10.8588,10.8674,26500.0
2014-05-23 12:20:00,12.71,12.71,12.69,12.69,31500.0,10.8674,10.8674,10.8503,10.8503,31500.0
2014-05-23 12:30:00,12.7,12.7,12.68,12.68,22000.0,10.8588,10.8588,10.8417,10.8417,22000.0
2014-05-23 12:40:00,12.69,12.71,12.69,12.7,30000.0,10.8503,10.8674,10.8503,10.8588,30000.0
2014-05-23 12:50:00,12.71,12.71,12.7,12.71,41500.0,10.8674,10.8674,10.8588,10.8674,41500.0
2014-05-23 13:00:00,12.71,12.72,12.71,12.71,18000.0,10.8674,10.8759,10.8674,10.8674,18000.0
2014-05-23 13:10:00,12.72,12.72,12.71,12.71,22000.0,10.8759,10.8759,10.8674,10.8674,22000.0
2014-05-23 13:20:00,12.71,12.71,12.69,12.69,16000.0,10.8674,10.8674,10.8503,10.8503,16000.0
2014-05-23 13:30:00,12.69,12.7,12.69,12.7,20000.0,10.8503,10.8588,10.8503,10.8588,20000.0
2014-05-23 13:40:00,12.7,12.7,12.69,12.7,19000.0,10.8588,10.8588,10.8503,10.8588,19000.0
2014-05-23 13:50:00,12.7,12.7,12.69,12.7,18500.0,10.8588,10.8588,10.8503,10.8588,18500.0
2014-05-23 14:00:00,12.7,12.71,12.7,12.71,25500.0,10.8588,10.8674,10.8588,10.8674,25500.0
2014-05-23 14:10:00,12.71,12.71,12.7,12.7,38000.0,10.8674,10.8674,10.8588,10.8588,38000.0
2014-05-23 14:20:00,12.7,12.71,12.7,12.71,34000.0,10.8588,10.8674,10.8588,10.8674,34000.0
2014-05-23 14:30:00,12.71,12.72,12.71,12.72,41500.0,10.8674,10.8759,10.8674,10.8759,41500.0
2014-05-23 14:40:00,12.72,12.72,12.72,12.72,26000.0,10.8759,10.8759,10.8759,10.8759,26000.0
2014-05-23 14:50:00,12.72,12.74,12.72,12.74,188000.0,10.8759,10.893,10.8759,10.893,188000.0
2014-05-23 15:00:00,12.73,12.75,12.73,12.75,49000.0,10.8845,10.9016,10.8845,10.9016,49000.0
2014-05-23 15:10:00,12.75,12.76,12.74,12.76,63000.0,10.9016,10.9101,10.893,10.9101,63000.0
2014-05-23 15:20:00,12.76,12.76,12.76,12.76,47000.0,10.9101,10.9101,10.9101,10.9101,47000.0
2014-05-23 15:30:00,12.76,12.76,12.74,12.74,116000.0,10.9101,10.9101,10.893,10.893,116000.0
2014-05-23 15:40:00,12.74,12.74,12.74,12.74,78500.0,10.893,10.893,10.893,10.893,78500.0
2014-05-23 15:50:00,12.74,12.76,12.74,12.75,233500.0,10.893,10.9101,10.893,10.9016,233500.0
2014-05-27 09:30:00,12.8,12.83,12.71,12.76,232500.0,10.9443,10.97,10.8674,10.9101,232500.0
2014-05-27 09:40:00,12.76,12.86,12.76,12.86,159000.0,10.9101,10.9956,10.9101,10.9956,159000.0
2014-05-27 09:50:00,12.85,12.92,12.85,12.89,154000.0,10.9871,11.0469,10.9871,11.0213,154000.0
2014-05-27 10:00:00,12.88,12.88,12.82,12.83,73000.0,11.0127,11.0127,10.9614,10.97,73000.0
2014-05-27 10:10:00,12.83,12.84,12.82,12.82,118500.0,10.97,10.9785,10.9614,10.9614,118500.0
2014-05-27 10:20:00,12.82,12.82,12.8,12.82,86500.0,10.9614,10.9614,10.9443,10.9614,86500.0
2014-05-27 10:30:00,12.83,12.85,12.81,12.81,78500.0,10.97,10.9871,10.9529,10.9529,78500.0
2014-05-27 10:40:00,12.82,12.85,12.81,12.83,110500.0,10.9614,10.9871,10.9529,10.97,110500.0
2014-05-27 10:50:00,12.84,12.87,12.83,12.87,46000.0,10.9785,11.0042,10.97,11.0042,46000.0
2014-05-27 11:00:00,12.87,12.88,12.86,12.87,83000.0,11.0042,11.0127,10.9956,11.0042,83000.0
2014-05-27 11:10:00,12.87,12.87,12.87,12.87,127500.0,11.0042,11.0042,11.0042,11.0042,127500.0
2014-05-27 11:20:00,12.87,12.87,12.87,12.87,93500.0,11.0042,11.0042,11.0042,11.0042,93500.0
2014-05-27 11:30:00,12.87,12.9,12.87,12.89,169000.0,11.0042,11.0298,11.0042,11.0213,169000.0
2014-05-27 11:40:00,12.89,12.89,12.87,12.87,106500.0,11.0213,11.0213,11.0042,11.0042,106500.0
2014-05-27 11:50:00,12.87,12.88,12.87,12.88,117500.0,11.0042,11.0127,11.0042,11.0127,117500.0
2014-05-27 12:00:00,12.88,12.91,12.87,12.91,93000.0,11.0127,11.0384,11.0042,11.0384,93000.0
2014-05-27 12:10:00,12.91,12.91,12.9,12.91,65000.0,11.0384,11.0384,11.0298,11.0384,65000.0
2014-05-27 12:20:00,12.91,12.92,12.89,12.91,108500.0,11.0384,11.0469,11.0213,11.0384,108500.0
2014-05-27 12:30:00,12.91,12.91,12.9,12.9,47500.0,11.0384,11.0384,11.0298,11.0298,47500.0
2014-05-27 12:40:00,12.9,12.91,12.9,12.9,51000.0,11.0298,11.0384,11.0298,11.0298,51000.0
2014-05-27 12:50:00,12.89,12.9,12.89,12.89,42000.0,11.0213,11.0298,11.0213,11.0213,42000.0
2014-05-27 13:00:00,12.89,12.89,12.87,12.88,85000.0,11.0213,11.0213,11.0042,11.0127,85000.0
2014-05-27 13:10:00,12.88,12.89,12.88,12.88,45000.0,11.0127,11.0213,11.0127,11.0127,45000.0
2014-05-27 13:20:00,12.88,12.88,12.85,12.85,46000.0,11.0127,11.0127,10.9871,10.9871,46000.0
2014-05-27 13:30:00,12.85,12.85,12.84,12.85,93000.0,10.9871,10.9871,10.9785,10.9871,93000.0
2014-05-27 13:40:00,12.85,12.89,12.85,12.89,102000.0,10.9871,11.0213,10.9871,11.0213,102000.0
2014-05-27 13:50:00,12.88,12.93,12.88,12.93,110000.0,11.0127,11.0555,11.0127,11.0555,110000.0
2014-05-27 14:00:00,12.93,12.95,12.92,12.94,139500.0,11.0555,11.0726,11.0469,11.064,139500.0
2014-05-27 14:10:00,12.94,12.95,12.93,12.95,106000.0,11.064,11.0726,11.0555,11.0726,106000.0
2014-05-27 14:20:00,12.95,12.97,12.95,12.96,112500.0,11.0726,11.0897,11.0726,11.0811,112500.0
2014-05-27 14:30:00,12.96,12.97,12.94,12.94,111500.0,11.0811,11.0897,11.064,11.064,111500.0
2014-05-27 14:40:00,12.94,12.97,12.94,12.97,104000.0,11.064,11.0897,11.064,11.0897,104000.0
2014-05-27 14:50:00,12.96,12.97,12.96,12.96,87500.0,11.0811,11.0897,11.0811,11.0811,87500.0
2014-05-27 15:00:00,12.96,12.97,12.94,12.95,143000.0,11.0811,11.0897,11.064,11.0726,143000.0
2014-05-27 15:10:00,12.95,12.97,12.95,12.96,82500.0,11.0726,11.0897,11.0726,11.0811,82500.0
2014-05-27 15:20:00,12.96,12.96,12.94,12.94,75500.0,11.0811,11.0811,11.064,11.064,75500.0
2014-05-27 15:30:00,12.94,12.94,12.93,12.94,133000.0,11.064,11.064,11.0555,11.064,133000.0
2014-05-27 15:40:00,12.94,12.95,12.93,12.95,184000.0,11.064,11.0726,11.0555,11.0726,184000.0
2014-05-27 15:50:00,12.94,12.96,12.94,12.96,464500.0,11.064,11.0811,11.064,11.0811,464500.0
2014-05-28 09:30:00,12.93,12.93,12.81,12.84,77500.0,11.0555,11.0555,10.9529,10.9785,77500.0
2014-05-28 09:40:00,12.83,12.83,12.78,12.81,94500.0,10.97,10.97,10.9272,10.9529,94500.0
2014-05-28 09:50:00,12.79,12.82,12.76,12.77,42500.0,10.9358,10.9614,10.9101,10.9187,42500.0
2014-05-28 10:00:00,12.77,12.77,12.74,12.75,56000.0,10.9187,10.9187,10.893,10.9016,56000.0
2014-05-28 10:10:00,12.74,12.77,12.74,12.76,42500.0,10.893,10.9187,10.893,10.9101,42500.0
2014-05-28 10:20:00,12.75,12.79,12.75,12.78,57000.0,10.9016,10.9358,10.9016,10.9272,57000.0
2014-05-28 10:30:00,12.78,12.79,12.77,12.77,45500.0,10.9272,10.9358,10.9187,10.9187,45500.0
2014-05-28 10:40:00,12.77,12.78,12.76,12.78,59500.0,10.9187,10.9272,10.9101,10.9272,59500.0
2014-05-28 10:50:00,12.78,12.8,12.77,12.8,123000.0,10.9272,10.9443,10.9187,10.9443,123000.0
2014-05-28 11:00:00,12.8,12.83,12.79,12.82,76500.0,10.9443,10.97,10.9358,10.9614,76500.0
2014-05-28 11:10:00,12.82,12.83,12.82,12.82,41000.0,10.9614,10.97,10.9614,10.9614,41000.0
2014-05-28 11:20:00,12.83,12.83,12.81,12.81,27000.0,10.97,10.97,10.9529,10.9529,27000.0
2014-05-28 11:30:00,12.8,12.85,12.8,12.84,66500.0,10.9443,10.9871,10.9443,10.9785,66500.0
2014-05-28 11:40:00,12.84,12.84,12.81,12.83,39000.0,10.9785,10.9785,10.9529,10.97,39000.0
2014-05-28 11:50:00,12.83,12.85,12.83,12.84,37500.0,10.97,10.9871,10.97,10.9785,37500.0
2014-05-28 12:00:00,12.85,12.85,12.84,12.85,24500.0,10.9871,10.9871,10.9785,10.9871,24500.0
2014-05-28 12:10:00,12.85,12.85,12.82,12.85,62500.0,10.9871,10.9871,10.9614,10.9871,62500.0
2014-05-28 12:20:00,12.86,12.86,12.82,12.82,35000.0,10.9956,10.9956,10.9614,10.9614,35000.0
2014-05-28 12:30:00,12.83,12.85,12.82,12.82,68000.0,10.97,10.9871,10.9614,10.9614,68000.0
2014-05-28 12:40:00,12.82,12.82,12.81,12.81,11500.0,10.9614,10.9614,10.9529,10.9529,11500.0
2014-05-28 12:50:00,12.81,12.82,12.81,12.82,30000.0,10.9529,10.9614,10.9529,10.9614,30000.0
2014-05-28 13:00:00,12.82,12.82,12.81,12.82,26500.0,10.9614,10.9614,10.9529,10.9614,26500.0
2014-05-28 13:10:00,12.83,12.83,12.83,12.83,12000.0,10.97,10.97,10.97,10.97,12000.0
2014-05-28 13:20:00,12.84,12.84,12.82,12.82,18000.0,10.9785,10.9785,10.9614,10.9614,18000.0
2014-05-28 13:30:00,12.81,12.82,12.81,12.82,26000.0,10.9529,10.9614,10.9529,10.9614,26000.0
2014-05-28 13:40:00,12.82,12.82,12.81,12.81,31500.0,10.9614,10.9614,10.9529,10.9529,31500.0
2014-05-28 13:50:00,12.82,12.84,12.82,12.83,30500.0,10.9614,10.9785,10.9614,10.97,30500.0
2014-05-28 14:00:00,12.82,12.85,12.82,12.83,33500.0,10.9614,10.9871,10.9614,10.97,33500.0
2014-05-28 14:10:00,12.83,12.84,12.83,12.84,29500.0,10.97,10.9785,10.97,10.9785,29500.0
2014-05-28 14:20:00,12.83,12.84,12.83,12.84,31000.0,10.97,10.9785,10.97,10.9785,31000.0
2014-05-28 14:30:00,12.84,12.84,12.82,12.82,45000.0,10.9785,10.9785,10.9614,10.9614,45000.0
2014-05-28 14:40:00,12.82,12.82,12.79,12.8,251000.0,10.9614,10.9614,10.9358,10.9443,251000.0
2014-05-28 14:50:00,12.8,12.8,12.79,12.8,67000.0,10.9443,10.9443,10.9358,10.9443,67000.0
2014-05-28 15:00:00,12.8,12.81,12.79,12.8,109500.0,10.9443,10.9529,10.9358,10.9443,109500.0
2014-05-28 15:10:00,12.8,12.8,12.79,12.8,117000.0,10.9443,10.9443,10.9358,10.9443,117000.0
2014-05-28 15:20:00,12.8,12.81,12.79,12.79,68500.0,10.9443,10.9529,10.9358,10.9358,68500.0
2014-05-28 15:30:00,12.79,12.8,12.77,12.77,133500.0,10.9358,10.9443,10.9187,10.9187,133500.0
2014-05-28 15:40:00,12.77,12.78,12.76,12.77,130000.0,10.9187,10.9272,10.9101,10.9187,130000.0
2014-05-28 15:50:00,12.77,12.77,12.75,12.75,415000.0,10.9187,10.9187,10.9016,10.9016,415000.0
2014-05-29 09:30:00,12.75,12.79,12.73,12.74,110000.0,10.9016,10.9358,10.8845,10.893,110000.0
2014-05-29 09:40:00,12.74,12.76,12.72,12.73,57000.0,10.893,10.9101,10.8759,10.8845,57000.0
2014-05-29 09:50:00,12.73,12.74,12.7,12.73,122500.0,10.8845,10.893,10.8588,10.8845,122500.0
2014-05-29 10:00:00,12.73,12.73,12.68,12.69,45000.0,10.8845,10.8845,10.8417,10.8503,45000.0
2014-05-29 10:10:00,12.69,12.72,12.69,12.71,145500.0,10.8503,10.8759,10.8503,10.8674,145500.0
2014-05-29 10:20:00,12.7,12.71,12.68,12.69,203500.0,10.8588,10.8674,10.8417,10.8503,203500.0
2014-05-29 10:30:00,12.69,12.69,12.67,12.68,99000.0,10.8503,10.8503,10.8332,10.8417,99000.0
2014-05-29 10:40:00,12.68,12.68,12.67,12.67,91500.0,10.8417,10.8417,10.8332,10.8332,91500.0
2014-05-29 10:50:00,12.68,12.68,12.65,12.65,89000.0,10.8417,10.8417,10.8161,10.8161,89000.0
2014-05-29 11:00:00,12.65,12.65,12.64,12.65,182500.0,10.8161,10.8161,10.8075,10.8161,182500.0
2014-05-29 11:10:00,12.65,12.69,12.64,12.69,57000.0,10.8161,10.8503,10.8075,10.8503,57000.0
2014-05-29 11:20:00,12.69,12.71,12.69,12.7,50000.0,10.8503,10.8674,10.8503,10.8588,50000.0
2014-05-29 11:30:00,12.7,12.71,12.7,12.7,67500.0,10.8588,10.8674,10.8588,10.8588,67500.0
2014-05-29 11:40:00,12.7,12.71,12.7,12.71,55500.0,10.8588,10.8674,10.8588,10.8674,55500.0
2014-05-29 11:50:00,12.7,12.73,12.7,12.73,33500.0,10.8588,10.8845,10.8588,10.8845,33500.0
2014-05-29 12:00:00,12.73,12.75,12.73,12.75,28500.0,10.8845,10.9016,10.8845,10.9016,28500.0
2014-05-29 12:10:00,12.75,12.76,12.71,12.73,312500.0,10.9016,10.9101,10.8674,10.8845,312500.0
2014-05-29 12:20:00,12.73,12.73,12.72,12.73,44000.0,10.8845,10.8845,10.8759,10.8845,44000.0
2014-05-29 12:30:00,12.73,12.74,12.72,12.74,39000.0,10.8845,10.893,10.8759,10.893,39000.0
2014-05-29 12:40:00,12.73,12.73,12.72,12.72,23000.0,10.8845,10.8845,10.8759,10.8759,23000.0
2014-05-29 12:50:00,12.72,12.72,12.71,12.71,39000.0,10.8759,10.8759,10.8674,10.8674,39000.0
2014-05-29 13:00:00,12.71,12.72,12.7,12.7,71500.0,10.8674,10.8759,10.8588,10.8588,71500.0
2014-05-29 13:10:00,12.7,12.7,12.69,12.7,76500.0,10.8588,10.8588,10.8503,10.8588,76500.0
2014-05-29 13:20:00,12.7,12.7,12.69,12.69,25000.0,10.8588,10.8588,10.8503,10.8503,25000.0
2014-05-29 13:30:00,12.69,12.71,12.69,12.71,127000.0,10.8503,10.8674,10.8503,10.8674,127000.0
2014-05-29 13:40:00,12.71,12.71,12.69,12.7,80500.0,10.8674,10.8674,10.8503,10.8588,80500.0
2014-05-29 13:50:00,12.7,12.7,12.69,12.7,33500.0,10.8588,10.8588,10.8503,10.8588,33500.0
2014-05-29 14:00:00,12.7,12.7,12.7,12.7,115500.0,10.8588,10.8588,10.8588,10.8588,115500.0
2014-05-29 14:10:00,12.7,12.7,12.7,12.7,42000.0,10.8588,10.8588,10.8588,10.8588,42000.0
2014-05-29 14:20:00,12.7,12.7,12.69,12.7,93500.0,10.8588,10.8588,10.8503,10.8588,93500.0
2014-05-29 14:30:00,12.69,12.71,12.69,12.7,75000.0,10.8503,10.8674,10.8503,10.8588,75000.0
2014-05-29 14:40:00,12.7,12.7,12.69,12.69,201500.0,10.8588,10.8588,10.8503,10.8503,201500.0
2014-05-29 14:50:00,12.7,12.7,12.68,12.68,126000.0,10.8588,10.8588,10.8417,10.8417,126000.0
2014-05-29 15:00:00,12.69,12.69,12.68,12.68,89500.0,10.8503,10.8503,10.8417,10.8417,89500.0
2014-05-29 15:10:00,12.68,12.69,12.68,12.69,85000.0,10.8417,10.8503,10.8417,10.8503,85000.0
2014-05-29 15:20:00,12.69,12.7,12.69,12.69,65000.0,10.8503,10.8588,10.8503,10.8503,65000.0
2014-05-29 15:30:00,12.7,12.72,12.69,12.72,115500.0,10.8588,10.8759,10.8503,10.8759,115500.0
2014-05-29 15:40:00,12.71,12.71,12.69,12.7,235000.0,10.8674,10.8674,10.8503,10.8588,235000.0
2014-05-29 15:50:00,12.71,12.73,12.71,12.72,258000.0,10.8674,10.8845,10.8674,10.8759,258000.0
2014-05-30 09:30:00,12.77,12.8,12.75,12.8,194000.0,10.9187,10.9443,10.9016,10.9443,194000.0
2014-05-30 09:40:00,12.79,12.85,12.79,12.84,162000.0,10.9358,10.9871,10.9358,10.9785,162000.0
2014-05-30 09:50:00,12.85,12.85,12.83,12.85,138500.0,10.9871,10.9871,10.97,10.9871,138500.0
2014-05-30 10:00:00,12.85,12.92,12.84,12.91,188000.0,10.9871,11.0469,10.9785,11.0384,188000.0
2014-05-30 10:10:00,12.91,12.96,12.91,12.96,202500.0,11.0384,11.0811,11.0384,11.0811,202500.0
2014-05-30 10:20:00,12.96,12.97,12.93,12.94,68000.0,11.0811,11.0897,11.0555,11.064,68000.0
2014-05-30 10:30:00,12.94,12.94,12.91,12.92,64000.0,11.064,11.064,11.0384,11.0469,64000.0
2014-05-30 10:40:00,12.91,12.93,12.91,12.91,85000.0,11.0384,11.0555,11.0384,11.0384,85000.0
2014-05-30 10:50:00,12.91,12.94,12.91,12.94,85500.0,11.0384,11.064,11.0384,11.064,85500.0
2014-05-30 11:00:00,12.95,12.95,12.93,12.94,69500.0,11.0726,11.0726,11.0555,11.064,69500.0
2014-05-30 11:10:00,12.93,13.01,12.93,13.01,278500.0,11.0555,11.1239,11.0555,11.1239,278500.0
2014-05-30 11:20:00,13.01,13.04,12.98,12.98,92000.0,11.1239,11.1495,11.0982,11.0982,92000.0
2014-05-30 11:30:00,12.98,12.99,12.97,12.98,63500.0,11.0982,11.1068,11.0897,11.0982,63500.0
2014-05-30 11:40:00,12.98,12.99,12.97,12.99,23000.0,11.0982,11.1068,11.0897,11.1068,23000.0
2014-05-30 11:50:00,12.99,12.99,12.95,12.96,85000.0,11.1068,11.1068,11.0726,11.0811,85000.0
2014-05-30 12:00:00,12.95,12.96,12.92,12.92,67500.0,11.0726,11.0811,11.0469,11.0469,67500.0
2014-05-30 12:10:00,12.92,12.94,12.91,12.94,62500.0,11.0469,11.064,11.0384,11.064,62500.0
2014-05-30 12:20:00,12.94,12.94,12.91,12.91,42000.0,11.064,11.064,11.0384,11.0384,42000.0
2014-05-30 12:30:00,12.9,12.91,12.88,12.89,59500.0,11.0298,11.0384,11.0127,11.0213,59500.0
2014-05-30 12:40:00,12.88,12.91,12.88,12.9,56000.0,11.0127,11.0384,11.0127,11.0298,56000.0
2014-05-30 12:50:00,12.9,12.91,12.9,12.9,41500.0,11.0298,11.0384,11.0298,11.0298,41500.0
2014-05-30 13:00:00,12.9,12.91,12.9,12.9,53000.0,11.0298,11.0384,11.0298,11.0298,53000.0
2014-05-30 13:10:00,12.9,12.91,12.9,12.9,39500.0,11.0298,11.0384,11.0298,11.0298,39500.0
2014-05-30 13:20:00,12.9,12.9,12.89,12.9,108000.0,11.0298,11.0298,11.0213,11.0298,108000.0
2014-05-30 13:30:00,12.9,12.9,12.89,12.89,51000.0,11.0298,11.0298,11.0213,11.0213,51000.0
2014-05-30 13:40:00,12.89,12.91,12.88,12.9,51000.0,11.0213,11.0384,11.0127,11.0298,51000.0
2014-05-30 13:50:00,12.9,12.92,12.9,12.91,52500.0,11.0298,11.0469,11.0298,11.0384,52500.0
2014-05-30 14:00:00,12.91,12.94,12.91,12.94,97500.0,11.0384,11.064,11.0384,11.064,97500.0
2014-05-30 14:10:00,12.94,12.94,12.93,12.93,24500.0,11.064,11.064,11.0555,11.0555,24500.0
2014-05-30 14:20:00,12.94,12.94,12.94,12.94,49000.0,11.064,11.064,11.064,11.064,49000.0
2014-05-30 14:30:00,12.94,12.95,12.94,12.95,32500.0,11.064,11.0726,11.064,11.0726,32500.0
2014-05-30 14:40:00,12.95,12.96,12.94,12.95,49000.0,11.0726,11.0811,11.064,11.0726,49000.0
2014-05-30 14:50:00,12.95,12.95,12.94,12.94,73500.0,11.0726,11.0726,11.064,11.064,73500.0
2014-05-30 15:00:00,12.93,12.95,12.93,12.95,61000.0,11.0555,11.0726,11.0555,11.0726,61000.0
2014-05-30 15:10:00,12.95,12.96,12.95,12.96,94000.0,11.0726,11.0811,11.0726,11.0811,94000.0
2014-05-30 15:20:00,12.96,12.97,12.95,12.96,152000.0,11.0811,11.0897,11.0726,11.0811,152000.0
2014-05-30 15:30:00,12.96,12.99,12.96,12.98,226500.0,11.0811,11.1068,11.0811,11.0982,226500.0
2014-05-30 15:40:00,12.98,13.0,12.98,13.0,193000.0,11.0982,11.1153,11.0982,11.1153,193000.0
2014-05-30 15:50:00,13.0,13.02,13.0,13.0,419000.0,11.1153,11.1324,11.1153,11.1153,419000.0
2014-06-02 09:30:00,13.0,13.04,12.96,12.96,71500.0,11.1153,11.1495,11.0811,11.0811,71500.0
2014-06-02 09:40:00,12.96,12.96,12.93,12.95,48500.0,11.0811,11.0811,11.0555,11.0726,48500.0
2014-06-02 09:50:00,12.94,13.0,12.94,12.99,45000.0,11.064,11.1153,11.064,11.1068,45000.0
2014-06-02 10:00:00,12.98,13.01,12.97,13.0,215500.0,11.0982,11.1239,11.0897,11.1153,215500.0
2014-06-02 10:10:00,13.0,13.02,12.99,13.01,142000.0,11.1153,11.1324,11.1068,11.1239,142000.0
2014-06-02 10:20:00,13.01,13.02,13.0,13.0,39000.0,11.1239,11.1324,11.1153,11.1153,39000.0
2014-06-02 10:30:00,13.01,13.03,13.0,13.03,34000.0,11.1239,11.141,11.1153,11.141,34000.0
2014-06-02 10:40:00,13.03,13.03,13.01,13.02,50000.0,11.141,11.141,11.1239,11.1324,50000.0
2014-06-02 10:50:00,13.01,13.06,13.01,13.06,76500.0,11.1239,11.1666,11.1239,11.1666,76500.0
2014-06-02 11:00:00,13.06,13.07,13.05,13.07,135500.0,11.1666,11.1752,11.1581,11.1752,135500.0
2014-06-02 11:10:00,13.07,13.09,13.07,13.09,79000.0,11.1752,11.1923,11.1752,11.1923,79000.0
2014-06-02 11:20:00,13.09,13.12,13.08,13.12,73500.0,11.1923,11.2179,11.1837,11.2179,73500.0
2014-06-02 11:30:00,13.12,13.12,13.1,13.1,483000.0,11.2179,11.2179,11.2008,11.2008,483000.0
2014-06-02 11:40:00,13.1,13.11,13.09,13.1,38500.0,11.2008,11.2094,11.1923,11.2008,38500.0
2014-06-02 11:50:00,13.11,13.12,13.1,13.1,30500.0,11.2094,11.2179,11.2008,11.2008,30500.0
2014-06-02 12:00:00,13.09,13.1,13.07,13.08,26000.0,11.1923,11.2008,11.1752,11.1837,26000.0
2014-06-02 12:10:00,13.08,13.08,13.05,13.05,75000.0,11.1837,11.1837,11.1581,11.1581,75000.0
2014-06-02 12:20:00,13.05,13.07,13.05,13.05,73500.0,11.1581,11.1752,11.1581,11.1581,73500.0
2014-06-02 12:30:00,13.05,13.07,13.04,13.07,128500.0,11.1581,11.1752,11.1495,11.1752,128500.0
2014-06-02 12:40:00,13.06,13.08,13.05,13.08,114500.0,11.1666,11.1837,11.1581,11.1837,114500.0
2014-06-02 12:50:00,13.07,13.09,13.07,13.09,304000.0,11.1752,11.1923,11.1752,11.1923,304000.0
2014-06-02 13:00:00,13.09,13.09,13.08,13.08,45500.0,11.1923,11.1923,11.1837,11.1837,45500.0
2014-06-02 13:10:00,13.08,13.08,13.04,13.05,600000.0,11.1837,11.1837,11.1495,11.1581,600000.0
2014-06-02 13:20:00,13.05,13.07,13.05,13.05,63500.0,11.1581,11.1752,11.1581,11.1581,63500.0
2014-06-02 13:30:00,13.05,13.05,13.03,13.03,54500.0,11.1581,11.1581,11.141,11.141,54500.0
2014-06-02 13:40:00,13.03,13.03,13.01,13.02,61000.0,11.141,11.141,11.1239,11.1324,61000.0
2014-06-02 13:50:00,13.02,13.03,13.0,13.01,46000.0,11.1324,11.141,11.1153,11.1239,46000.0
2014-06-02 14:00:00,13.01,13.01,13.0,13.01,79000.0,11.1239,11.1239,11.1153,11.1239,79000.0
2014-06-02 14:10:00,13.01,13.01,12.99,13.0,83500.0,11.1239,11.1239,11.1068,11.1153,83500.0
2014-06-02 14:20:00,13.0,13.0,12.99,13.0,119500.0,11.1153,11.1153,11.1068,11.1153,119500.0
2014-06-02 14:30:00,13.0,13.01,12.99,13.0,70500.0,11.1153,11.1239,11.1068,11.1153,70500.0
2014-06-02 14:40:00,13.0,13.01,13.0,13.0,93500.0,11.1153,11.1239,11.1153,11.1153,93500.0
2014-06-02 14:50:00,13.0,13.01,13.0,13.01,81000.0,11.1153,11.1239,11.1153,11.1239,81000.0
2014-06-02 15:00:00,13.01,13.02,13.0,13.02,85500.0,11.1239,11.1324,11.1153,11.1324,85500.0
2014-06-02 15:10:00,13.02,13.03,13.01,13.02,151000.0,11.1324,11.141,11.1239,11.1324,151000.0
2014-06-02 15:20:00,13.02,13.03,13.01,13.02,154000.0,11.1324,11.141,11.1239,11.1324,154000.0
2014-06-02 15:30:00,13.02,13.03,13.02,13.03,485000.0,11.1324,11.141,11.1324,11.141,485000.0
2014-06-02 15:40:00,13.03,13.03,13.01,13.01,183500.0,11.141,11.141,11.1239,11.1239,183500.0
2014-06-02 15:50:00,13.01,13.02,13.0,13.01,304000.0,11.1239,11.1324,11.1153,11.1239,304000.0
2014-06-03 09:30:00,13.06,13.06,12.92,12.94,222500.0,11.1666,11.1666,11.0469,11.064,222500.0
2014-06-03 09:40:00,12.94,12.96,12.93,12.94,94500.0,11.064,11.0811,11.0555,11.064,94500.0
2014-06-03 09:50:00,12.94,12.97,12.93,12.94,237500.0,11.064,11.0897,11.0555,11.064,237500.0
2014-06-03 10:00:00,12.94,13.01,12.94,13.01,115500.0,11.064,11.1239,11.064,11.1239,115500.0
2014-06-03 10:10:00,13.01,13.03,13.01,13.01,83500.0,11.1239,11.141,11.1239,11.1239,83500.0
2014-06-03 10:20:00,13.01,13.03,13.01,13.02,65500.0,11.1239,11.141,11.1239,11.1324,65500.0
2014-06-03 10:30:00,13.02,13.07,13.02,13.05,76000.0,11.1324,11.1752,11.1324,11.1581,76000.0
2014-06-03 10:40:00,13.05,13.05,13.01,13.02,84000.0,11.1581,11.1581,11.1239,11.1324,84000.0
2014-06-03 10:50:00,13.02,13.02,13.0,13.01,65500.0,11.1324,11.1324,11.1153,11.1239,65500.0
2014-06-03 11:00:00,13.01,13.01,13.0,13.01,54000.0,11.1239,11.1239,11.1153,11.1239,54000.0
2014-06-03 11:10:00,13.01,13.02,13.0,13.0,71000.0,11.1239,11.1324,11.1153,11.1153,71000.0
2014-06-03 11:20:00,13.01,13.01,12.99,12.99,150500.0,11.1239,11.1239,11.1068,11.1068,150500.0
2014-06-03 11:30:00,12.99,13.01,12.99,13.0,34500.0,11.1068,11.1239,11.1068,11.1153,34500.0
2014-06-03 11:40:00,13.0,13.0,12.98,12.99,40500.0,11.1153,11.1153,11.0982,11.1068,40500.0
2014-06-03 11:50:00,12.99,12.99,12.98,12.99,43500.0,11.1068,11.1068,11.0982,11.1068,43500.0
2014-06-03 12:00:00,13.0,13.0,12.99,13.0,34500.0,11.1153,11.1153,11.1068,11.1153,34500.0
2014-06-03 12:10:00,13.0,13.03,13.0,13.03,31500.0,11.1153,11.141,11.1153,11.141,31500.0
2014-06-03 12:20:00,13.03,13.03,13.01,13.01,45500.0,11.141,11.141,11.1239,11.1239,45500.0
2014-06-03 12:30:00,13.02,13.03,13.01,13.03,46000.0,11.1324,11.141,11.1239,11.141,46000.0
2014-06-03 12:40:00,13.03,13.04,13.03,13.03,24000.0,11.141,11.1495,11.141,11.141,24000.0
2014-06-03 12:50:00,13.03,13.05,13.03,13.05,49500.0,11.141,11.1581,11.141,11.1581,49500.0
2014-06-03 13:00:00,13.04,13.05,13.04,13.05,54000.0,11.1495,11.1581,11.1495,11.1581,54000.0
2014-06-03 13:10:00,13.05,13.05,13.03,13.03,56500.0,11.1581,11.1581,11.141,11.141,56500.0
2014-06-03 13:20:00,13.03,13.05,13.03,13.05,65000.0,11.141,11.1581,11.141,11.1581,65000.0
2014-06-03 13:30:00,13.05,13.05,13.03,13.03,33500.0,11.1581,11.1581,11.141,11.141,33500.0
2014-06-03 13:40:00,13.02,13.04,13.02,13.04,50000.0,11.1324,11.1495,11.1324,11.1495,50000.0
2014-06-03 13:50:00,13.04,13.05,13.04,13.04,47500.0,11.1495,11.1581,11.1495,11.1495,47500.0
2014-06-03 14:00:00,13.04,13.05,13.04,13.05,44000.0,11.1495,11.1581,11.1495,11.1581,44000.0
2014-06-03 14:10:00,13.05,13.07,13.04,13.07,65000.0,11.1581,11.1752,11.1495,11.1752,65000.0
2014-06-03 14:20:00,13.07,13.07,13.05,13.06,46500.0,11.1752,11.1752,11.1581,11.1666,46500.0
2014-06-03 14:30:00,13.06,13.06,13.03,13.03,64500.0,11.1666,11.1666,11.141,11.141,64500.0
2014-06-03 14:40:00,13.04,13.05,13.04,13.04,32000.0,11.1495,11.1581,11.1495,11.1495,32000.0
2014-06-03 14:50:00,13.04,13.05,13.04,13.04,44000.0,11.1495,11.1581,11.1495,11.1495,44000.0
2014-06-03 15:00:00,13.04,13.05,13.03,13.04,65500.0,11.1495,11.1581,11.141,11.1495,65500.0
2014-06-03 15:10:00,13.04,13.05,13.04,13.05,60500.0,11.1495,11.1581,11.1495,11.1581,60500.0
2014-06-03 15:20:00,13.05,13.07,13.05,13.07,78500.0,11.1581,11.1752,11.1581,11.1752,78500.0
2014-06-03 15:30:00,13.07,13.07,13.05,13.05,123500.0,11.1752,11.1752,11.1581,11.1581,123500.0
2014-06-03 15:40:00,13.05,13.07,13.05,13.07,146500.0,11.1581,11.1752,11.1581,11.1752,146500.0
2014-06-03 15:50:00,13.07,13.08,13.06,13.06,404500.0,11.1752,11.1837,11.1666,11.1666,404500.0
2014-06-04 09:30:00,13.01,13.05,12.95,12.98,94000.0,11.1239,11.1581,11.0726,11.0982,94000.0
2014-06-04 09:40:00,12.99,13.04,12.95,13.04,154500.0,11.1068,11.1495,11.0726,11.1495,154500.0
2014-06-04 09:50:00,13.05,13.05,12.99,13.03,50000.0,11.1581,11.1581,11.1068,11.141,50000.0
2014-06-04 10:00:00,13.02,13.04,13.01,13.01,50000.0,11.1324,11.1495,11.1239,11.1239,50000.0
2014-06-04 10:10:00,13.02,13.04,13.01,13.01,104000.0,11.1324,11.1495,11.1239,11.1239,104000.0
2014-06-04 10:20:00,13.01,13.05,13.0,13.05,65500.0,11.1239,11.1581,11.1153,11.1581,65500.0
2014-06-04 10:30:00,13.04,13.06,13.04,13.06,24000.0,11.1495,11.1666,11.1495,11.1666,24000.0
2014-06-04 10:40:00,13.05,13.06,13.05,13.05,18500.0,11.1581,11.1666,11.1581,11.1581,18500.0
2014-06-04 10:50:00,13.05,13.07,13.05,13.06,22500.0,11.1581,11.1752,11.1581,11.1666,22500.0
2014-06-04 11:00:00,13.06,13.07,13.05,13.07,31000.0,11.1666,11.1752,11.1581,11.1752,31000.0
2014-06-04 11:10:00,13.06,13.06,13.04,13.04,77000.0,11.1666,11.1666,11.1495,11.1495,77000.0
2014-06-04 11:20:00,13.04,13.07,13.04,13.07,32500.0,11.1495,11.1752,11.1495,11.1752,32500.0
2014-06-04 11:30:00,13.06,13.06,13.04,13.06,73500.0,11.1666,11.1666,11.1495,11.1666,73500.0
2014-06-04 11:40:00,13.04,13.05,13.03,13.04,25000.0,11.1495,11.1581,11.141,11.1495,25000.0
2014-06-04 11:50:00,13.04,13.06,13.03,13.05,31500.0,11.1495,11.1666,11.141,11.1581,31500.0
2014-06-04 12:00:00,13.05,13.07,13.05,13.07,17000.0,11.1581,11.1752,11.1581,11.1752,17000.0
2014-06-04 12:10:00,13.07,13.07,13.06,13.06,30500.0,11.1752,11.1752,11.1666,11.1666,30500.0
2014-06-04 12:20:00,13.06,13.08,13.06,13.08,27000.0,11.1666,11.1837,11.1666,11.1837,27000.0
2014-06-04 12:30:00,13.07,13.07,13.05,13.05,15000.0,11.1752,11.1752,11.1581,11.1581,15000.0
2014-06-04 12:40:00,13.05,13.07,13.05,13.07,40500.0,11.1581,11.1752,11.1581,11.1752,40500.0
2014-06-04 12:50:00,13.07,13.07,13.06,13.07,47500.0,11.1752,11.1752,11.1666,11.1752,47500.0
2014-06-04 13:00:00,13.07,13.07,13.06,13.06,29000.0,11.1752,11.1752,11.1666,11.1666,29000.0
2014-06-04 13:10:00,13.06,13.07,13.06,13.06,21500.0,11.1666,11.1752,11.1666,11.1666,21500.0
2014-06-04 13:20:00,13.06,13.06,13.05,13.06,29000.0,11.1666,11.1666,11.1581,11.1666,29000.0
2014-06-04 13:30:00,13.06,13.06,13.06,13.06,6000.0,11.1666,11.1666,11.1666,11.1666,6000.0
2014-06-04 13:40:00,13.06,13.07,13.06,13.07,22000.0,11.1666,11.1752,11.1666,11.1752,22000.0
2014-06-04 13:50:00,13.07,13.07,13.06,13.07,25500.0,11.1752,11.1752,11.1666,11.1752,25500.0
2014-06-04 14:00:00,13.07,13.08,13.06,13.07,47000.0,11.1752,11.1837,11.1666,11.1752,47000.0
2014-06-04 14:10:00,13.07,13.08,13.07,13.07,14500.0,11.1752,11.1837,11.1752,11.1752,14500.0
2014-06-04 14:20:00,13.07,13.07,13.05,13.06,34000.0,11.1752,11.1752,11.1581,11.1666,34000.0
2014-06-04 14:30:00,13.06,13.07,13.06,13.06,16500.0,11.1666,11.1752,11.1666,11.1666,16500.0
2014-06-04 14:40:00,13.06,13.06,13.04,13.04,51500.0,11.1666,11.1666,11.1495,11.1495,51500.0
2014-06-04 14:50:00,13.04,13.05,13.04,13.04,23000.0,11.1495,11.1581,11.1495,11.1495,23000.0
2014-06-04 15:00:00,13.05,13.06,13.04,13.04,42500.0,11.1581,11.1666,11.1495,11.1495,42500.0
2014-06-04 15:10:00,13.04,13.05,13.03,13.04,37500.0,11.1495,11.1581,11.141,11.1495,37500.0
2014-06-04 15:20:00,13.03,13.05,13.03,13.05,35000.0,11.141,11.1581,11.141,11.1581,35000.0
2014-06-04 15:30:00,13.05,13.05,13.04,13.05,58500.0,11.1581,11.1581,11.1495,11.1581,58500.0
2014-06-04 15:40:00,13.05,13.05,13.03,13.04,56500.0,11.1581,11.1581,11.141,11.1495,56500.0
2014-06-04 15:50:00,13.03,13.04,13.03,13.04,168000.0,11.141,11.1495,11.141,11.1495,168000.0
2014-06-05 09:30:00,13.04,13.06,13.02,13.02,93000.0,11.1495,11.1666,11.1324,11.1324,93000.0
2014-06-05 09:40:00,13.02,13.04,12.98,13.03,59500.0,11.1324,11.1495,11.0982,11.141,59500.0
2014-06-05 09:50:00,13.02,13.03,12.99,13.03,64500.0,11.1324,11.141,11.1068,11.141,64500.0
2014-06-05 10:00:00,13.04,13.04,12.97,12.97,83000.0,11.1495,11.1495,11.0897,11.0897,83000.0
2014-06-05 10:10:00,12.97,12.98,12.95,12.97,68000.0,11.0897,11.0982,11.0726,11.0897,68000.0
2014-06-05 10:20:00,12.97,12.99,12.97,12.98,66500.0,11.0897,11.1068,11.0897,11.0982,66500.0
2014-06-05 10:30:00,12.98,12.98,12.94,12.94,70000.0,11.0982,11.0982,11.064,11.064,70000.0
2014-06-05 10:40:00,12.95,12.97,12.94,12.95,118500.0,11.0726,11.0897,11.064,11.0726,118500.0
2014-06-05 10:50:00,12.95,12.96,12.95,12.96,95500.0,11.0726,11.0811,11.0726,11.0811,95500.0
2014-06-05 11:00:00,12.96,13.0,12.95,13.0,69000.0,11.0811,11.1153,11.0726,11.1153,69000.0
2014-06-05 11:10:00,13.0,13.04,13.0,13.04,46500.0,11.1153,11.1495,11.1153,11.1495,46500.0
2014-06-05 11:20:00,13.04,13.06,13.03,13.04,37000.0,11.1495,11.1666,11.141,11.1495,37000.0
2014-06-05 11:30:00,13.04,13.06,13.04,13.05,27000.0,11.1495,11.1666,11.1495,11.1581,27000.0
2014-06-05 11:40:00,13.04,13.05,13.03,13.05,30000.0,11.1495,11.1581,11.141,11.1581,30000.0
2014-06-05 11:50:00,13.04,13.07,13.04,13.07,26000.0,11.1495,11.1752,11.1495,11.1752,26000.0
2014-06-05 12:00:00,13.08,13.1,13.07,13.08,24000.0,11.1837,11.2008,11.1752,11.1837,24000.0
2014-06-05 12:10:00,13.08,13.08,13.06,13.06,34500.0,11.1837,11.1837,11.1666,11.1666,34500.0
2014-06-05 12:20:00,13.06,13.09,13.06,13.09,29500.0,11.1666,11.1923,11.1666,11.1923,29500.0
2014-06-05 12:30:00,13.09,13.11,13.09,13.11,56500.0,11.1923,11.2094,11.1923,11.2094,56500.0
2014-06-05 12:40:00,13.11,13.11,13.08,13.09,28500.0,11.2094,11.2094,11.1837,11.1923,28500.0
2014-06-05 12:50:00,13.09,13.1,13.08,13.08,33000.0,11.1923,11.2008,11.1837,11.1837,33000.0
2014-06-05 13:00:00,13.08,13.11,13.08,13.11,16000.0,11.1837,11.2094,11.1837,11.2094,16000.0
2014-06-05 13:10:00,13.11,13.11,13.1,13.11,25000.0,11.2094,11.2094,11.2008,11.2094,25000.0
2014-06-05 13:20:00,13.11,13.12,13.1,13.1,51500.0,11.2094,11.2179,11.2008,11.2008,51500.0
2014-06-05 13:30:00,13.1,13.11,13.1,13.11,44500.0,11.2008,11.2094,11.2008,11.2094,44500.0
2014-06-05 13:40:00,13.11,13.12,13.1,13.1,18000.0,11.2094,11.2179,11.2008,11.2008,18000.0
2014-06-05 13:50:00,13.11,13.12,13.11,13.12,32500.0,11.2094,11.2179,11.2094,11.2179,32500.0
2014-06-05 14:00:00,13.12,13.12,13.11,13.11,13500.0,11.2179,11.2179,11.2094,11.2094,13500.0
2014-06-05 14:10:00,13.12,13.12,13.12,13.12,21000.0,11.2179,11.2179,11.2179,11.2179,21000.0
2014-06-05 14:20:00,13.12,13.13,13.12,13.13,25500.0,11.2179,11.2265,11.2179,11.2265,25500.0
2014-06-05 14:30:00,13.13,13.14,13.12,13.13,44500.0,11.2265,11.235,11.2179,11.2265,44500.0
2014-06-05 14:40:00,13.13,13.14,13.13,13.14,39000.0,11.2265,11.235,11.2265,11.235,39000.0
2014-06-05 14:50:00,13.14,13.14,13.12,13.13,59000.0,11.235,11.235,11.2179,11.2265,59000.0
2014-06-05 15:00:00,13.13,13.13,13.12,13.12,64000.0,11.2265,11.2265,11.2179,11.2179,64000.0
2014-06-05 15:10:00,13.12,13.13,13.12,13.13,66000.0,11.2179,11.2265,11.2179,11.2265,66000.0
2014-06-05 15:20:00,13.13,13.14,13.12,13.12,31500.0,11.2265,11.235,11.2179,11.2179,31500.0
2014-06-05 15:30:00,13.12,13.13,13.11,13.12,42000.0,11.2179,11.2265,11.2094,11.2179,42000.0
2014-06-05 15:40:00,13.12,13.13,13.11,13.11,46000.0,11.2179,11.2265,11.2094,11.2094,46000.0
2014-06-05 15:50:00,13.11,13.12,13.1,13.11,132500.0,11.2094,11.2179,11.2008,11.2094,132500.0
2014-06-06 09:30:00,13.18,13.28,13.16,13.28,138000.0,11.2692,11.3547,11.2521,11.3547,138000.0
2014-06-06 09:40:00,13.28,13.29,13.22,13.26,34000.0,11.3547,11.3633,11.3034,11.3376,34000.0
2014-06-06 09:50:00,13.27,13.28,13.21,13.25,24000.0,11.3462,11.3547,11.2949,11.3291,24000.0
2014-06-06 10:00:00,13.24,13.26,13.22,13.24,36500.0,11.3205,11.3376,11.3034,11.3205,36500.0
2014-06-06 10:10:00,13.24,13.25,13.22,13.23,22500.0,11.3205,11.3291,11.3034,11.312,22500.0
2014-06-06 10:20:00,13.23,13.25,13.23,13.24,40500.0,11.312,11.3291,11.312,11.3205,40500.0
2014-06-06 10:30:00,13.24,13.25,13.22,13.22,17500.0,11.3205,11.3291,11.3034,11.3034,17500.0
2014-06-06 10:40:00,13.22,13.23,13.2,13.22,59500.0,11.3034,11.312,11.2863,11.3034,59500.0
2014-06-06 10:50:00,13.21,13.23,13.21,13.23,33500.0,11.2949,11.312,11.2949,11.312,33500.0
2014-06-06 11:00:00,13.23,13.24,13.22,13.24,35000.0,11.312,11.3205,11.3034,11.3205,35000.0
2014-06-06 11:10:00,13.25,13.26,13.24,13.26,49500.0,11.3291,11.3376,11.3205,11.3376,49500.0
2014-06-06 11:20:00,13.25,13.25,13.22,13.22,41000.0,11.3291,11.3291,11.3034,11.3034,41000.0
2014-06-06 11:30:00,13.22,13.22,13.2,13.21,47500.0,11.3034,11.3034,11.2863,11.2949,47500.0
2014-06-06 11:40:00,13.21,13.23,13.2,13.23,41500.0,11.2949,11.312,11.2863,11.312,41500.0
2014-06-06 11:50:00,13.23,13.24,13.22,13.22,38000.0,11.312,11.3205,11.3034,11.3034,38000.0
2014-06-06 12:00:00,13.21,13.22,13.2,13.2,25500.0,11.2949,11.3034,11.2863,11.2863,25500.0
2014-06-06 12:10:00,13.2,13.2,13.19,13.19,30000.0,11.2863,11.2863,11.2778,11.2778,30000.0
2014-06-06 12:20:00,13.18,13.18,13.17,13.17,8500.0,11.2692,11.2692,11.2607,11.2607,8500.0
2014-06-06 12:30:00,13.18,13.21,13.18,13.21,33500.0,11.2692,11.2949,11.2692,11.2949,33500.0
2014-06-06 12:40:00,13.21,13.21,13.19,13.19,23000.0,11.2949,11.2949,11.2778,11.2778,23000.0
2014-06-06 12:50:00,13.19,13.2,13.19,13.19,25500.0,11.2778,11.2863,11.2778,11.2778,25500.0
2014-06-06 13:00:00,13.19,13.19,13.18,13.18,15500.0,11.2778,11.2778,11.2692,11.2692,15500.0
2014-06-06 13:10:00,13.18,13.18,13.17,13.18,26000.0,11.2692,11.2692,11.2607,11.2692,26000.0
2014-06-06 13:20:00,13.18,13.19,13.18,13.19,23500.0,11.2692,11.2778,11.2692,11.2778,23500.0
2014-06-06 13:30:00,13.18,13.18,13.16,13.17,19500.0,11.2692,11.2692,11.2521,11.2607,19500.0
2014-06-06 13:40:00,13.17,13.19,13.17,13.19,33000.0,11.2607,11.2778,11.2607,11.2778,33000.0
2014-06-06 13:50:00,13.19,13.2,13.19,13.2,31500.0,11.2778,11.2863,11.2778,11.2863,31500.0
2014-06-06 14:00:00,13.2,13.22,13.2,13.22,31000.0,11.2863,11.3034,11.2863,11.3034,31000.0
2014-06-06 14:10:00,13.22,13.23,13.22,13.23,48500.0,11.3034,11.312,11.3034,11.312,48500.0
2014-06-06 14:20:00,13.23,13.24,13.23,13.23,27500.0,11.312,11.3205,11.312,11.312,27500.0
2014-06-06 14:30:00,13.24,13.24,13.22,13.24,56000.0,11.3205,11.3205,11.3034,11.3205,56000.0
2014-06-06 14:40:00,13.23,13.24,13.21,13.22,35000.0,11.312,11.3205,11.2949,11.3034,35000.0
2014-06-06 14:50:00,13.22,13.22,13.21,13.22,39000.0,11.3034,11.3034,11.2949,11.3034,39000.0
2014-06-06 15:00:00,13.21,13.22,13.2,13.2,55000.0,11.2949,11.3034,11.2863,11.2863,55000.0
2014-06-06 15:10:00,13.2,13.2,13.19,13.19,76000.0,11.2863,11.2863,11.2778,11.2778,76000.0
2014-06-06 15:20:00,13.2,13.2,13.19,13.19,53500.0,11.2863,11.2863,11.2778,11.2778,53500.0
2014-06-06 15:30:00,13.19,13.2,13.18,13.19,159000.0,11.2778,11.2863,11.2692,11.2778,159000.0
2014-06-06 15:40:00,13.2,13.2,13.18,13.18,78500.0,11.2863,11.2863,11.2692,11.2692,78500.0
2014-06-06 15:50:00,13.18,13.2,13.18,13.2,194000.0,11.2692,11.2863,11.2692,11.2863,194000.0
2014-06-09 09:30:00,13.17,13.27,13.17,13.27,111000.0,11.2607,11.3462,11.2607,11.3462,111000.0
2014-06-09 09:40:00,13.27,13.33,13.25,13.31,73000.0,11.3462,11.3975,11.3291,11.3804,73000.0
2014-06-09 09:50:00,13.31,13.33,13.29,13.31,82000.0,11.3804,11.3975,11.3633,11.3804,82000.0
2014-06-09 10:00:00,13.31,13.31,13.29,13.3,96000.0,11.3804,11.3804,11.3633,11.3718,96000.0
2014-06-09 10:10:00,13.3,13.3,13.25,13.25,32000.0,11.3718,11.3718,11.3291,11.3291,32000.0
2014-06-09 10:20:00,13.24,13.27,13.24,13.25,31500.0,11.3205,11.3462,11.3205,11.3291,31500.0
2014-06-09 10:30:00,13.25,13.25,13.22,13.23,31000.0,11.3291,11.3291,11.3034,11.312,31000.0
2014-06-09 10:40:00,13.23,13.24,13.21,13.24,37500.0,11.312,11.3205,11.2949,11.3205,37500.0
2014-06-09 10:50:00,13.24,13.25,13.23,13.24,41500.0,11.3205,11.3291,11.312,11.3205,41500.0
2014-06-09 11:00:00,13.24,13.26,13.24,13.26,44000.0,11.3205,11.3376,11.3205,11.3376,44000.0
2014-06-09 11:10:00,13.26,13.28,13.26,13.27,19000.0,11.3376,11.3547,11.3376,11.3462,19000.0
2014-06-09 11:20:00,13.27,13.29,13.27,13.28,52500.0,11.3462,11.3633,11.3462,11.3547,52500.0
2014-06-09 11:30:00,13.28,13.29,13.28,13.28,32000.0,11.3547,11.3633,11.3547,11.3547,32000.0
2014-06-09 11:40:00,13.29,13.3,13.28,13.3,39500.0,11.3633,11.3718,11.3547,11.3718,39500.0
2014-06-09 11:50:00,13.31,13.31,13.28,13.28,49000.0,11.3804,11.3804,11.3547,11.3547,49000.0
2014-06-09 12:00:00,13.29,13.3,13.28,13.29,33500.0,11.3633,11.3718,11.3547,11.3633,33500.0
2014-06-09 12:10:00,13.29,13.31,13.29,13.3,104500.0,11.3633,11.3804,11.3633,11.3718,104500.0
2014-06-09 12:20:00,13.3,13.31,13.29,13.29,40000.0,11.3718,11.3804,11.3633,11.3633,40000.0
2014-06-09 12:30:00,13.28,13.29,13.27,13.27,35000.0,11.3547,11.3633,11.3462,11.3462,35000.0
2014-06-09 12:40:00,13.28,13.28,13.26,13.27,34500.0,11.3547,11.3547,11.3376,11.3462,34500.0
2014-06-09 12:50:00,13.26,13.28,13.26,13.28,32000.0,11.3376,11.3547,11.3376,11.3547,32000.0
2014-06-09 13:00:00,13.28,13.3,13.28,13.28,42500.0,11.3547,11.3718,11.3547,11.3547,42500.0
2014-06-09 13:10:00,13.29,13.29,13.28,13.28,52500.0,11.3633,11.3633,11.3547,11.3547,52500.0
2014-06-09 13:20:00,13.28,13.29,13.26,13.27,35500.0,11.3547,11.3633,11.3376,11.3462,35500.0
2014-06-09 13:30:00,13.26,13.26,13.24,13.26,41500.0,11.3376,11.3376,11.3205,11.3376,41500.0
2014-06-09 13:40:00,13.26,13.26,13.24,13.25,28000.0,11.3376,11.3376,11.3205,11.3291,28000.0
2014-06-09 13:50:00,13.25,13.26,13.24,13.24,54500.0,11.3291,11.3376,11.3205,11.3205,54500.0
2014-06-09 14:00:00,13.24,13.26,13.23,13.24,83500.0,11.3205,11.3376,11.312,11.3205,83500.0
2014-06-09 14:10:00,13.23,13.24,13.22,13.23,34500.0,11.312,11.3205,11.3034,11.312,34500.0
2014-06-09 14:20:00,13.23,13.23,13.21,13.22,54000.0,11.312,11.312,11.2949,11.3034,54000.0
2014-06-09 14:30:00,13.22,13.24,13.21,13.24,44500.0,11.3034,11.3205,11.2949,11.3205,44500.0
2014-06-09 14:40:00,13.23,13.25,13.23,13.25,54500.0,11.312,11.3291,11.312,11.3291,54500.0
2014-06-09 14:50:00,13.25,13.26,13.25,13.26,57000.0,11.3291,11.3376,11.3291,11.3376,57000.0
2014-06-09 15:00:00,13.26,13.28,13.24,13.24,110500.0,11.3376,11.3547,11.3205,11.3205,110500.0
2014-06-09 15:10:00,13.24,13.25,13.24,13.24,86000.0,11.3205,11.3291,11.3205,11.3205,86000.0
2014-06-09 15:20:00,13.24,13.26,13.24,13.25,68000.0,11.3205,11.3376,11.3205,11.3291,68000.0
2014-06-09 15:30:00,13.25,13.25,13.22,13.22,63500.0,11.3291,11.3291,11.3034,11.3034,63500.0
2014-06-09 15:40:00,13.22,13.24,13.22,13.24,87000.0,11.3034,11.3205,11.3034,11.3205,87000.0
2014-06-09 15:50:00,13.24,13.25,13.23,13.24,231000.0,11.3205,11.3291,11.312,11.3205,231000.0
2014-06-10 09:30:00,13.2,13.28,13.2,13.2,198000.0,11.2863,11.3547,11.2863,11.2863,198000.0
2014-06-10 09:40:00,13.2,13.23,13.12,13.14,102500.0,11.2863,11.312,11.2179,11.235,102500.0
2014-06-10 09:50:00,13.14,13.17,13.13,13.15,62000.0,11.235,11.2607,11.2265,11.2436,62000.0
2014-06-10 10:00:00,13.15,13.15,13.13,13.13,47500.0,11.2436,11.2436,11.2265,11.2265,47500.0
2014-06-10 10:10:00,13.13,13.16,13.13,13.16,26500.0,11.2265,11.2521,11.2265,11.2521,26500.0
2014-06-10 10:20:00,13.16,13.17,13.14,13.15,49500.0,11.2521,11.2607,11.235,11.2436,49500.0
2014-06-10 10:30:00,13.15,13.15,13.11,13.12,37000.0,11.2436,11.2436,11.2094,11.2179,37000.0
2014-06-10 10:40:00,13.12,13.12,13.1,13.12,30000.0,11.2179,11.2179,11.2008,11.2179,30000.0
2014-06-10 10:50:00,13.12,13.13,13.1,13.12,23500.0,11.2179,11.2265,11.2008,11.2179,23500.0
2014-06-10 11:00:00,13.12,13.13,13.1,13.13,42500.0,11.2179,11.2265,11.2008,11.2265,42500.0
2014-06-10 11:10:00,13.13,13.14,13.13,13.14,19000.0,11.2265,11.235,11.2265,11.235,19000.0
2014-06-10 11:20:00,13.14,13.15,13.13,13.14,27500.0,11.235,11.2436,11.2265,11.235,27500.0
2014-06-10 11:30:00,13.14,13.15,13.14,13.15,30000.0,11.235,11.2436,11.235,11.2436,30000.0
2014-06-10 11:40:00,13.14,13.15,13.14,13.15,23000.0,11.235,11.2436,11.235,11.2436,23000.0
2014-06-10 11:50:00,13.15,13.16,13.15,13.16,36000.0,11.2436,11.2521,11.2436,11.2521,36000.0
2014-06-10 12:00:00,13.16,13.16,13.13,13.13,17500.0,11.2521,11.2521,11.2265,11.2265,17500.0
2014-06-10 12:10:00,13.14,13.15,13.14,13.14,22500.0,11.235,11.2436,11.235,11.235,22500.0
2014-06-10 12:20:00,13.14,13.15,13.14,13.15,5000.0,11.235,11.2436,11.235,11.2436,5000.0
2014-06-10 12:30:00,13.15,13.15,13.15,13.15,22000.0,11.2436,11.2436,11.2436,11.2436,22000.0
2014-06-10 12:40:00,13.15,13.15,13.13,13.15,21500.0,11.2436,11.2436,11.2265,11.2436,21500.0
2014-06-10 12:50:00,13.15,13.15,13.13,13.14,12000.0,11.2436,11.2436,11.2265,11.235,12000.0
2014-06-10 13:00:00,13.13,13.13,13.12,13.12,31500.0,11.2265,11.2265,11.2179,11.2179,31500.0
2014-06-10 13:10:00,13.13,13.13,13.12,13.12,18000.0,11.2265,11.2265,11.2179,11.2179,18000.0
2014-06-10 13:20:00,13.12,13.12,13.11,13.11,17000.0,11.2179,11.2179,11.2094,11.2094,17000.0
2014-06-10 13:30:00,13.11,13.12,13.11,13.11,13000.0,11.2094,11.2179,11.2094,11.2094,13000.0
2014-06-10 13:40:00,13.11,13.14,13.11,13.14,42500.0,11.2094,11.235,11.2094,11.235,42500.0
2014-06-10 13:50:00,13.14,13.15,13.14,13.14,23000.0,11.235,11.2436,11.235,11.235,23000.0
2014-06-10 14:00:00,13.14,13.15,13.14,13.14,14500.0,11.235,11.2436,11.235,11.235,14500.0
2014-06-10 14:10:00,13.14,13.14,13.13,13.14,22500.0,11.235,11.235,11.2265,11.235,22500.0
2014-06-10 14:20:00,13.14,13.15,13.14,13.14,17000.0,11.235,11.2436,11.235,11.235,17000.0
2014-06-10 14:30:00,13.14,13.14,13.13,13.14,25500.0,11.235,11.235,11.2265,11.235,25500.0
2014-06-10 14:40:00,13.14,13.15,13.13,13.13,18500.0,11.235,11.2436,11.2265,11.2265,18500.0
2014-06-10 14:50:00,13.13,13.14,13.13,13.14,26500.0,11.2265,11.235,11.2265,11.235,26500.0
2014-06-10 15:00:00,13.14,13.14,13.12,13.12,30000.0,11.235,11.235,11.2179,11.2179,30000.0
2014-06-10 15:10:00,13.12,13.13,13.12,13.12,47500.0,11.2179,11.2265,11.2179,11.2179,47500.0
2014-06-10 15:20:00,13.12,13.13,13.11,13.11,54000.0,11.2179,11.2265,11.2094,11.2094,54000.0
2014-06-10 15:30:00,13.11,13.12,13.11,13.12,57500.0,11.2094,11.2179,11.2094,11.2179,57500.0
2014-06-10 15:40:00,13.12,13.12,13.1,13.11,85000.0,11.2179,11.2179,11.2008,11.2094,85000.0
2014-06-10 15:50:00,13.11,13.13,13.11,13.13,175000.0,11.2094,11.2265,11.2094,11.2265,175000.0
2014-06-11 09:30:00,13.09,13.19,13.06,13.16,265500.0,11.1923,11.2778,11.1666,11.2521,265500.0
2014-06-11 09:40:00,13.15,13.18,13.12,13.12,142000.0,11.2436,11.2692,11.2179,11.2179,142000.0
2014-06-11 09:50:00,13.12,13.17,13.11,13.17,133000.0,11.2179,11.2607,11.2094,11.2607,133000.0
2014-06-11 10:00:00,13.17,13.19,13.15,13.16,137000.0,11.2607,11.2778,11.2436,11.2521,137000.0
2014-06-11 10:10:00,13.16,13.16,13.12,13.13,49000.0,11.2521,11.2521,11.2179,11.2265,49000.0
2014-06-11 10:20:00,13.14,13.15,13.12,13.13,68500.0,11.235,11.2436,11.2179,11.2265,68500.0
2014-06-11 10:30:00,13.13,13.14,13.12,13.13,93500.0,11.2265,11.235,11.2179,11.2265,93500.0
2014-06-11 10:40:00,13.14,13.15,13.13,13.14,29500.0,11.235,11.2436,11.2265,11.235,29500.0
2014-06-11 10:50:00,13.13,13.16,13.12,13.14,58500.0,11.2265,11.2521,11.2179,11.235,58500.0
2014-06-11 11:00:00,13.14,13.18,13.14,13.17,89000.0,11.235,11.2692,11.235,11.2607,89000.0
2014-06-11 11:10:00,13.17,13.18,13.14,13.16,57500.0,11.2607,11.2692,11.235,11.2521,57500.0
2014-06-11 11:20:00,13.16,13.16,13.15,13.15,32500.0,11.2521,11.2521,11.2436,11.2436,32500.0
2014-06-11 11:30:00,13.16,13.16,13.14,13.15,22000.0,11.2521,11.2521,11.235,11.2436,22000.0
2014-06-11 11:40:00,13.15,13.15,13.14,13.14,27500.0,11.2436,11.2436,11.235,11.235,27500.0
2014-06-11 11:50:00,13.15,13.19,13.15,13.18,47500.0,11.2436,11.2778,11.2436,11.2692,47500.0
2014-06-11 12:00:00,13.18,13.19,13.17,13.18,64500.0,11.2692,11.2778,11.2607,11.2692,64500.0
2014-06-11 12:10:00,13.18,13.18,13.17,13.18,34500.0,11.2692,11.2692,11.2607,11.2692,34500.0
2014-06-11 12:20:00,13.18,13.18,13.16,13.17,23000.0,11.2692,11.2692,11.2521,11.2607,23000.0
2014-06-11 12:30:00,13.17,13.18,13.17,13.18,32500.0,11.2607,11.2692,11.2607,11.2692,32500.0
2014-06-11 12:40:00,13.18,13.18,13.17,13.18,23500.0,11.2692,11.2692,11.2607,11.2692,23500.0
2014-06-11 12:50:00,13.18,13.18,13.18,13.18,43000.0,11.2692,11.2692,11.2692,11.2692,43000.0
2014-06-11 13:00:00,13.18,13.18,13.16,13.17,47000.0,11.2692,11.2692,11.2521,11.2607,47000.0
2014-06-11 13:10:00,13.16,13.17,13.15,13.17,36500.0,11.2521,11.2607,11.2436,11.2607,36500.0
2014-06-11 13:20:00,13.17,13.18,13.17,13.18,33500.0,11.2607,11.2692,11.2607,11.2692,33500.0
2014-06-11 13:30:00,13.17,13.17,13.16,13.16,12000.0,11.2607,11.2607,11.2521,11.2521,12000.0
2014-06-11 13:40:00,13.15,13.17,13.15,13.15,36500.0,11.2436,11.2607,11.2436,11.2436,36500.0
2014-06-11 13:50:00,13.14,13.15,13.14,13.14,26500.0,11.235,11.2436,11.235,11.235,26500.0
2014-06-11 14:00:00,13.14,13.16,13.14,13.14,74500.0,11.235,11.2521,11.235,11.235,74500.0
2014-06-11 14:10:00,13.15,13.17,13.15,13.17,92000.0,11.2436,11.2607,11.2436,11.2607,92000.0
2014-06-11 14:20:00,13.17,13.18,13.16,13.17,34000.0,11.2607,11.2692,11.2521,11.2607,34000.0
2014-06-11 14:30:00,13.17,13.17,13.16,13.16,29500.0,11.2607,11.2607,11.2521,11.2521,29500.0
2014-06-11 14:40:00,13.16,13.19,13.16,13.18,42500.0,11.2521,11.2778,11.2521,11.2692,42500.0
2014-06-11 14:50:00,13.18,13.18,13.16,13.17,44000.0,11.2692,11.2692,11.2521,11.2607,44000.0
2014-06-11 15:00:00,13.17,13.18,13.17,13.17,56000.0,11.2607,11.2692,11.2607,11.2607,56000.0
2014-06-11 15:10:00,13.17,13.18,13.15,13.16,75500.0,11.2607,11.2692,11.2436,11.2521,75500.0
2014-06-11 15:20:00,13.16,13.17,13.16,13.17,59000.0,11.2521,11.2607,11.2521,11.2607,59000.0
2014-06-11 15:30:00,13.17,13.19,13.17,13.18,81500.0,11.2607,11.2778,11.2607,11.2692,81500.0
2014-06-11 15:40:00,13.18,13.19,13.18,13.18,96000.0,11.2692,11.2778,11.2692,11.2692,96000.0
2014-06-11 15:50:00,13.18,13.18,13.16,13.18,237000.0,11.2692,11.2692,11.2521,11.2692,237000.0
2014-06-12 09:30:00,13.11,13.14,13.07,13.1,70000.0,11.2094,11.235,11.1752,11.2008,70000.0
2014-06-12 09:40:00,13.09,13.11,13.07,13.07,166500.0,11.1923,11.2094,11.1752,11.1752,166500.0
2014-06-12 09:50:00,13.08,13.1,13.06,13.07,25500.0,11.1837,11.2008,11.1666,11.1752,25500.0
2014-06-12 10:00:00,13.09,13.11,13.09,13.1,55000.0,11.1923,11.2094,11.1923,11.2008,55000.0
2014-06-12 10:10:00,13.09,13.1,13.06,13.07,35500.0,11.1923,11.2008,11.1666,11.1752,35500.0
2014-06-12 10:20:00,13.07,13.08,13.04,13.05,40500.0,11.1752,11.1837,11.1495,11.1581,40500.0
2014-06-12 10:30:00,13.04,13.05,13.0,13.0,32500.0,11.1495,11.1581,11.1153,11.1153,32500.0
2014-06-12 10:40:00,13.0,13.02,12.99,13.0,60000.0,11.1153,11.1324,11.1068,11.1153,60000.0
2014-06-12 10:50:00,13.0,13.01,12.99,12.99,62000.0,11.1153,11.1239,11.1068,11.1068,62000.0
2014-06-12 11:00:00,12.99,13.01,12.99,13.0,46500.0,11.1068,11.1239,11.1068,11.1153,46500.0
2014-06-12 11:10:00,13.0,13.01,13.0,13.01,23500.0,11.1153,11.1239,11.1153,11.1239,23500.0
2014-06-12 11:20:00,13.01,13.03,13.0,13.03,21000.0,11.1239,11.141,11.1153,11.141,21000.0
2014-06-12 11:30:00,13.04,13.04,13.02,13.02,44000.0,11.1495,11.1495,11.1324,11.1324,44000.0
2014-06-12 11:40:00,13.03,13.04,13.01,13.04,45000.0,11.141,11.1495,11.1239,11.1495,45000.0
2014-06-12 11:50:00,13.04,13.05,13.03,13.03,27500.0,11.1495,11.1581,11.141,11.141,27500.0
2014-06-12 12:00:00,13.03,13.04,13.02,13.03,44000.0,11.141,11.1495,11.1324,11.141,44000.0
2014-06-12 12:10:00,13.04,13.04,13.02,13.03,20500.0,11.1495,11.1495,11.1324,11.141,20500.0
2014-06-12 12:20:00,13.02,13.04,13.02,13.04,11500.0,11.1324,11.1495,11.1324,11.1495,11500.0
2014-06-12 12:30:00,13.04,13.04,13.02,13.02,34500.0,11.1495,11.1495,11.1324,11.1324,34500.0
2014-06-12 12:40:00,13.02,13.02,13.01,13.02,11500.0,11.1324,11.1324,11.1239,11.1324,11500.0
2014-06-12 12:50:00,13.02,13.02,13.01,13.02,21500.0,11.1324,11.1324,11.1239,11.1324,21500.0
2014-06-12 13:00:00,13.02,13.03,13.01,13.01,24500.0,11.1324,11.141,11.1239,11.1239,24500.0
2014-06-12 13:10:00,13.02,13.02,13.01,13.01,18500.0,11.1324,11.1324,11.1239,11.1239,18500.0
2014-06-12 13:20:00,13.01,13.02,13.0,13.02,27500.0,11.1239,11.1324,11.1153,11.1324,27500.0
2014-06-12 13:30:00,13.02,13.02,12.99,13.01,35000.0,11.1324,11.1324,11.1068,11.1239,35000.0
2014-06-12 13:40:00,13.01,13.02,13.01,13.01,23000.0,11.1239,11.1324,11.1239,11.1239,23000.0
2014-06-12 13:50:00,13.0,13.0,12.99,12.99,45000.0,11.1153,11.1153,11.1068,11.1068,45000.0
2014-06-12 14:00:00,12.99,12.99,12.98,12.98,23000.0,11.1068,11.1068,11.0982,11.0982,23000.0
2014-06-12 14:10:00,12.99,13.01,12.98,13.0,43000.0,11.1068,11.1239,11.0982,11.1153,43000.0
2014-06-12 14:20:00,13.0,13.0,12.98,12.99,32000.0,11.1153,11.1153,11.0982,11.1068,32000.0
2014-06-12 14:30:00,12.98,12.99,12.97,12.98,39000.0,11.0982,11.1068,11.0897,11.0982,39000.0
2014-06-12 14:40:00,12.99,13.02,12.99,13.02,15500.0,11.1068,11.1324,11.1068,11.1324,15500.0
2014-06-12 14:50:00,13.02,13.02,13.0,13.01,24500.0,11.1324,11.1324,11.1153,11.1239,24500.0
2014-06-12 15:00:00,13.01,13.01,12.99,12.99,31500.0,11.1239,11.1239,11.1068,11.1068,31500.0
2014-06-12 15:10:00,12.99,13.01,12.98,13.01,70000.0,11.1068,11.1239,11.0982,11.1239,70000.0
2014-06-12 15:20:00,13.01,13.02,13.0,13.0,44000.0,11.1239,11.1324,11.1153,11.1153,44000.0
2014-06-12 15:30:00,13.0,13.01,12.98,12.98,38000.0,11.1153,11.1239,11.0982,11.0982,38000.0
2014-06-12 15:40:00,12.98,13.01,12.98,13.0,97500.0,11.0982,11.1239,11.0982,11.1153,97500.0
2014-06-12 15:50:00,13.0,13.01,12.99,13.01,133000.0,11.1153,11.1239,11.1068,11.1239,133000.0
2014-06-13 09:30:00,12.99,13.04,12.94,12.94,111000.0,11.1068,11.1495,11.064,11.064,111000.0
2014-06-13 09:40:00,12.94,12.95,12.93,12.93,28500.0,11.064,11.0726,11.0555,11.0555,28500.0
2014-06-13 09:50:00,12.93,12.95,12.88,12.93,44000.0,11.0555,11.0726,11.0127,11.0555,44000.0
2014-06-13 10:00:00,12.93,12.93,12.9,12.91,28000.0,11.0555,11.0555,11.0298,11.0384,28000.0
2014-06-13 10:10:00,12.91,12.97,12.91,12.97,32500.0,11.0384,11.0897,11.0384,11.0897,32500.0
2014-06-13 10:20:00,12.97,12.97,12.95,12.95,11500.0,11.0897,11.0897,11.0726,11.0726,11500.0
2014-06-13 10:30:00,12.95,13.0,12.95,12.99,34500.0,11.0726,11.1153,11.0726,11.1068,34500.0
2014-06-13 10:40:00,12.99,12.99,12.98,12.98,20000.0,11.1068,11.1068,11.0982,11.0982,20000.0
2014-06-13 10:50:00,12.98,13.0,12.98,12.99,23000.0,11.0982,11.1153,11.0982,11.1068,23000.0
2014-06-13 11:00:00,12.99,12.99,12.98,12.99,22500.0,11.1068,11.1068,11.0982,11.1068,22500.0
2014-06-13 11:10:00,12.99,12.99,12.96,12.98,19500.0,11.1068,11.1068,11.0811,11.0982,19500.0
2014-06-13 11:20:00,12.98,12.98,12.96,12.96,41000.0,11.0982,11.0982,11.0811,11.0811,41000.0
2014-06-13 11:30:00,12.97,12.97,12.95,12.96,25000.0,11.0897,11.0897,11.0726,11.0811,25000.0
2014-06-13 11:40:00,12.96,12.96,12.95,12.96,16500.0,11.0811,11.0811,11.0726,11.0811,16500.0
2014-06-13 11:50:00,12.96,12.97,12.96,12.96,6500.0,11.0811,11.0897,11.0811,11.0811,6500.0
2014-06-13 12:00:00,12.96,12.98,12.96,12.97,16500.0,11.0811,11.0982,11.0811,11.0897,16500.0
2014-06-13 12:10:00,12.97,12.98,12.97,12.98,32000.0,11.0897,11.0982,11.0897,11.0982,32000.0
2014-06-13 12:20:00,12.98,12.99,12.98,12.98,13000.0,11.0982,11.1068,11.0982,11.0982,13000.0
2014-06-13 12:30:00,12.98,12.99,12.97,12.97,19000.0,11.0982,11.1068,11.0897,11.0897,19000.0
2014-06-13 12:40:00,12.97,12.97,12.96,12.96,118000.0,11.0897,11.0897,11.0811,11.0811,118000.0
2014-06-13 12:50:00,12.96,12.96,12.95,12.95,12000.0,11.0811,11.0811,11.0726,11.0726,12000.0
2014-06-13 13:00:00,12.95,12.96,12.94,12.94,26000.0,11.0726,11.0811,11.064,11.064,26000.0
2014-06-13 13:10:00,12.95,12.95,12.94,12.95,95000.0,11.0726,11.0726,11.064,11.0726,95000.0
2014-06-13 13:20:00,12.96,12.96,12.95,12.95,35500.0,11.0811,11.0811,11.0726,11.0726,35500.0
2014-06-13 13:30:00,12.95,12.95,12.94,12.94,59000.0,11.0726,11.0726,11.064,11.064,59000.0
2014-06-13 13:40:00,12.94,12.95,12.94,12.94,46500.0,11.064,11.0726,11.064,11.064,46500.0
2014-06-13 13:50:00,12.94,12.95,12.93,12.94,37500.0,11.064,11.0726,11.0555,11.064,37500.0
2014-06-13 14:00:00,12.94,12.95,12.94,12.94,30000.0,11.064,11.0726,11.064,11.064,30000.0
2014-06-13 14:10:00,12.95,12.97,12.95,12.97,27500.0,11.0726,11.0897,11.0726,11.0897,27500.0
2014-06-13 14:20:00,12.97,12.97,12.96,12.96,35500.0,11.0897,11.0897,11.0811,11.0811,35500.0
2014-06-13 14:30:00,12.97,12.97,12.96,12.96,15500.0,11.0897,11.0897,11.0811,11.0811,15500.0
2014-06-13 14:40:00,12.97,12.97,12.96,12.96,20500.0,11.0897,11.0897,11.0811,11.0811,20500.0
2014-06-13 14:50:00,12.96,12.97,12.96,12.97,23500.0,11.0811,11.0897,11.0811,11.0897,23500.0
2014-06-13 15:00:00,12.97,12.99,12.97,12.99,43500.0,11.0897,11.1068,11.0897,11.1068,43500.0
2014-06-13 15:10:00,12.99,12.99,12.98,12.99,42000.0,11.1068,11.1068,11.0982,11.1068,42000.0
2014-06-13 15:20:00,12.99,12.99,12.96,12.96,52000.0,11.1068,11.1068,11.0811,11.0811,52000.0
2014-06-13 15:30:00,12.96,12.98,12.95,12.98,70500.0,11.0811,11.0982,11.0726,11.0982,70500.0
2014-06-13 15:40:00,12.98,12.98,12.96,12.97,40000.0,11.0982,11.0982,11.0811,11.0897,40000.0
2014-06-13 15:50:00,12.98,13.0,12.97,13.0,163000.0,11.0982,11.1153,11.0897,11.1153,163000.0
2014-06-16 09:30:00,12.95,12.96,12.88,12.9,114500.0,11.0726,11.0811,11.0127,11.0298,114500.0
2014-06-16 09:40:00,12.9,12.91,12.88,12.9,44500.0,11.0298,11.0384,11.0127,11.0298,44500.0
2014-06-16 09:50:00,12.9,12.91,12.88,12.88,29000.0,11.0298,11.0384,11.0127,11.0127,29000.0
2014-06-16 10:00:00,12.89,12.94,12.89,12.94,29000.0,11.0213,11.064,11.0213,11.064,29000.0
2014-06-16 10:10:00,12.93,12.95,12.92,12.92,50500.0,11.0555,11.0726,11.0469,11.0469,50500.0
2014-06-16 10:20:00,12.93,12.93,12.88,12.89,71000.0,11.0555,11.0555,11.0127,11.0213,71000.0
2014-06-16 10:30:00,12.89,12.89,12.85,12.85,134000.0,11.0213,11.0213,10.9871,10.9871,134000.0
2014-06-16 10:40:00,12.86,12.88,12.85,12.87,86500.0,10.9956,11.0127,10.9871,11.0042,86500.0
2014-06-16 10:50:00,12.87,12.89,12.86,12.88,30000.0,11.0042,11.0213,10.9956,11.0127,30000.0
2014-06-16 11:00:00,12.88,12.89,12.86,12.86,37500.0,11.0127,11.0213,10.9956,10.9956,37500.0
2014-06-16 11:10:00,12.86,12.87,12.84,12.85,44000.0,10.9956,11.0042,10.9785,10.9871,44000.0
2014-06-16 11:20:00,12.85,12.86,12.84,12.84,57500.0,10.9871,10.9956,10.9785,10.9785,57500.0
2014-06-16 11:30:00,12.84,12.84,12.81,12.82,108000.0,10.9785,10.9785,10.9529,10.9614,108000.0
2014-06-16 11:40:00,12.82,12.82,12.8,12.8,244000.0,10.9614,10.9614,10.9443,10.9443,244000.0
2014-06-16 11:50:00,12.8,12.81,12.78,12.81,476000.0,10.9443,10.9529,10.9272,10.9529,476000.0
2014-06-16 12:00:00,12.81,12.81,12.78,12.79,208000.0,10.9529,10.9529,10.9272,10.9358,208000.0
2014-06-16 12:10:00,12.79,12.79,12.77,12.77,99500.0,10.9358,10.9358,10.9187,10.9187,99500.0
2014-06-16 12:20:00,12.78,12.81,12.77,12.81,56000.0,10.9272,10.9529,10.9187,10.9529,56000.0
2014-06-16 12:30:00,12.81,12.81,12.8,12.81,26500.0,10.9529,10.9529,10.9443,10.9529,26500.0
2014-06-16 12:40:00,12.82,12.84,12.82,12.84,55500.0,10.9614,10.9785,10.9614,10.9785,55500.0
2014-06-16 12:50:00,12.85,12.88,12.85,12.87,38000.0,10.9871,11.0127,10.9871,11.0042,38000.0
2014-06-16 13:00:00,12.87,12.88,12.87,12.87,92500.0,11.0042,11.0127,11.0042,11.0042,92500.0
2014-06-16 13:10:00,12.87,12.87,12.86,12.87,26000.0,11.0042,11.0042,10.9956,11.0042,26000.0
2014-06-16 13:20:00,12.87,12.87,12.87,12.87,53000.0,11.0042,11.0042,11.0042,11.0042,53000.0
2014-06-16 13:30:00,12.87,12.87,12.85,12.85,52000.0,11.0042,11.0042,10.9871,10.9871,52000.0
2014-06-16 13:40:00,12.86,12.87,12.86,12.86,25000.0,10.9956,11.0042,10.9956,10.9956,25000.0
2014-06-16 13:50:00,12.87,12.88,12.87,12.88,33500.0,11.0042,11.0127,11.0042,11.0127,33500.0
2014-06-16 14:00:00,12.88,12.89,12.88,12.89,52500.0,11.0127,11.0213,11.0127,11.0213,52500.0
2014-06-16 14:10:00,12.89,12.9,12.88,12.89,48500.0,11.0213,11.0298,11.0127,11.0213,48500.0
2014-06-16 14:20:00,12.89,12.9,12.89,12.89,70000.0,11.0213,11.0298,11.0213,11.0213,70000.0
2014-06-16 14:30:00,12.89,12.89,12.87,12.87,98500.0,11.0213,11.0213,11.0042,11.0042,98500.0
2014-06-16 14:40:00,12.87,12.89,12.87,12.88,36000.0,11.0042,11.0213,11.0042,11.0127,36000.0
2014-06-16 14:50:00,12.88,12.88,12.85,12.85,82000.0,11.0127,11.0127,10.9871,10.9871,82000.0
2014-06-16 15:00:00,12.85,12.87,12.85,12.85,160500.0,10.9871,11.0042,10.9871,10.9871,160500.0
2014-06-16 15:10:00,12.85,12.85,12.84,12.85,73000.0,10.9871,10.9871,10.9785,10.9871,73000.0
2014-06-16 15:20:00,12.85,12.86,12.85,12.85,121500.0,10.9871,10.9956,10.9871,10.9871,121500.0
2014-06-16 15:30:00,12.85,12.86,12.85,12.86,130000.0,10.9871,10.9956,10.9871,10.9956,130000.0
2014-06-16 15:40:00,12.86,12.86,12.84,12.85,253000.0,10.9956,10.9956,10.9785,10.9871,253000.0
2014-06-16 15:50:00,12.85,12.88,12.85,12.87,295000.0,10.9871,11.0127,10.9871,11.0042,295000.0
2014-06-17 09:30:00,12.84,12.92,12.84,12.85,81500.0,10.9785,11.0469,10.9785,10.9871,81500.0
2014-06-17 09:40:00,12.89,12.92,12.88,12.91,22000.0,11.0213,11.0469,11.0127,11.0384,22000.0
2014-06-17 09:50:00,12.91,12.93,12.9,12.9,81000.0,11.0384,11.0555,11.0298,11.0298,81000.0
2014-06-17 10:00:00,12.91,12.94,12.9,12.92,125500.0,11.0384,11.064,11.0298,11.0469,125500.0
2014-06-17 10:10:00,12.92,12.92,12.89,12.89,63500.0,11.0469,11.0469,11.0213,11.0213,63500.0
2014-06-17 10:20:00,12.89,12.9,12.87,12.88,89000.0,11.0213,11.0298,11.0042,11.0127,89000.0
2014-06-17 10:30:00,12.88,12.89,12.86,12.86,119500.0,11.0127,11.0213,10.9956,10.9956,119500.0
2014-06-17 10:40:00,12.86,12.86,12.81,12.81,57500.0,10.9956,10.9956,10.9529,10.9529,57500.0
2014-06-17 10:50:00,12.81,12.84,12.8,12.84,57000.0,10.9529,10.9785,10.9443,10.9785,57000.0
2014-06-17 11:00:00,12.84,12.86,12.82,12.82,104500.0,10.9785,10.9956,10.9614,10.9614,104500.0
2014-06-17 11:10:00,12.82,12.84,12.81,12.83,130000.0,10.9614,10.9785,10.9529,10.97,130000.0
2014-06-17 11:20:00,12.83,12.88,12.83,12.87,62000.0,10.97,11.0127,10.97,11.0042,62000.0
2014-06-17 11:30:00,12.87,12.89,12.87,12.88,86000.0,11.0042,11.0213,11.0042,11.0127,86000.0
2014-06-17 11:40:00,12.88,12.88,12.85,12.85,64000.0,11.0127,11.0127,10.9871,10.9871,64000.0
2014-06-17 11:50:00,12.85,12.86,12.85,12.86,82000.0,10.9871,10.9956,10.9871,10.9956,82000.0
2014-06-17 12:00:00,12.86,12.87,12.85,12.86,104500.0,10.9956,11.0042,10.9871,10.9956,104500.0
2014-06-17 12:10:00,12.85,12.87,12.84,12.86,53000.0,10.9871,11.0042,10.9785,10.9956,53000.0
2014-06-17 12:20:00,12.86,12.87,12.85,12.85,51500.0,10.9956,11.0042,10.9871,10.9871,51500.0
2014-06-17 12:30:00,12.85,12.87,12.85,12.87,33000.0,10.9871,11.0042,10.9871,11.0042,33000.0
2014-06-17 12:40:00,12.88,12.89,12.87,12.89,31000.0,11.0127,11.0213,11.0042,11.0213,31000.0
2014-06-17 12:50:00,12.89,12.89,12.87,12.88,106500.0,11.0213,11.0213,11.0042,11.0127,106500.0
2014-06-17 13:00:00,12.88,12.89,12.86,12.87,37000.0,11.0127,11.0213,10.9956,11.0042,37000.0
2014-06-17 13:10:00,12.88,12.88,12.87,12.88,40000.0,11.0127,11.0127,11.0042,11.0127,40000.0
2014-06-17 13:20:00,12.88,12.89,12.87,12.89,43500.0,11.0127,11.0213,11.0042,11.0213,43500.0
2014-06-17 13:30:00,12.89,12.9,12.88,12.9,64000.0,11.0213,11.0298,11.0127,11.0298,64000.0
2014-06-17 13:40:00,12.9,12.91,12.88,12.88,79500.0,11.0298,11.0384,11.0127,11.0127,79500.0
2014-06-17 13:50:00,12.88,12.9,12.87,12.88,83500.0,11.0127,11.0298,11.0042,11.0127,83500.0
2014-06-17 14:00:00,12.88,12.9,12.87,12.9,77000.0,11.0127,11.0298,11.0042,11.0298,77000.0
2014-06-17 14:10:00,12.9,12.9,12.88,12.89,40500.0,11.0298,11.0298,11.0127,11.0213,40500.0
2014-06-17 14:20:00,12.89,12.9,12.88,12.88,134000.0,11.0213,11.0298,11.0127,11.0127,134000.0
2014-06-17 14:30:00,12.88,12.89,12.88,12.88,67000.0,11.0127,11.0213,11.0127,11.0127,67000.0
2014-06-17 14:40:00,12.88,12.88,12.87,12.87,56500.0,11.0127,11.0127,11.0042,11.0042,56500.0
2014-06-17 14:50:00,12.88,12.89,12.87,12.89,73000.0,11.0127,11.0213,11.0042,11.0213,73000.0
2014-06-17 15:00:00,12.89,12.89,12.85,12.86,89000.0,11.0213,11.0213,10.9871,10.9956,89000.0
2014-06-17 15:10:00,12.87,12.87,12.85,12.86,95500.0,11.0042,11.0042,10.9871,10.9956,95500.0
2014-06-17 15:20:00,12.86,12.86,12.85,12.86,61000.0,10.9956,10.9956,10.9871,10.9956,61000.0
2014-06-17 15:30:00,12.86,12.89,12.86,12.88,99500.0,10.9956,11.0213,10.9956,11.0127,99500.0
2014-06-17 15:40:00,12.89,12.89,12.86,12.87,111000.0,11.0213,11.0213,10.9956,11.0042,111000.0
2014-06-17 15:50:00,12.87,12.89,12.87,12.89,233000.0,11.0042,11.0213,11.0042,11.0213,233000.0
2014-06-18 09:30:00,12.85,12.91,12.85,12.9,57000.0,10.9871,11.0384,10.9871,11.0298,57000.0
2014-06-18 09:40:00,12.9,12.9,12.88,12.9,81500.0,11.0298,11.0298,11.0127,11.0298,81500.0
2014-06-18 09:50:00,12.9,12.94,12.9,12.92,59000.0,11.0298,11.064,11.0298,11.0469,59000.0
2014-06-18 10:00:00,12.92,12.95,12.9,12.9,55000.0,11.0469,11.0726,11.0298,11.0298,55000.0
2014-06-18 10:10:00,12.9,12.9,12.89,12.89,13000.0,11.0298,11.0298,11.0213,11.0213,13000.0
2014-06-18 10:20:00,12.89,12.9,12.88,12.89,16500.0,11.0213,11.0298,11.0127,11.0213,16500.0
2014-06-18 10:30:00,12.89,12.89,12.88,12.89,28000.0,11.0213,11.0213,11.0127,11.0213,28000.0
2014-06-18 10:40:00,12.88,12.89,12.88,12.89,16000.0,11.0127,11.0213,11.0127,11.0213,16000.0
2014-06-18 10:50:00,12.89,12.89,12.86,12.86,9500.0,11.0213,11.0213,10.9956,10.9956,9500.0
2014-06-18 11:00:00,12.86,12.89,12.86,12.89,24500.0,10.9956,11.0213,10.9956,11.0213,24500.0
2014-06-18 11:10:00,12.88,12.89,12.88,12.89,12500.0,11.0127,11.0213,11.0127,11.0213,12500.0
2014-06-18 11:20:00,12.89,12.89,12.88,12.89,7500.0,11.0213,11.0213,11.0127,11.0213,7500.0
2014-06-18 11:30:00,12.89,12.89,12.87,12.87,60000.0,11.0213,11.0213,11.0042,11.0042,60000.0
2014-06-18 11:40:00,12.87,12.88,12.87,12.87,88000.0,11.0042,11.0127,11.0042,11.0042,88000.0
2014-06-18 11:50:00,12.87,12.87,12.85,12.86,15500.0,11.0042,11.0042,10.9871,10.9956,15500.0
2014-06-18 12:00:00,12.86,12.86,12.84,12.84,17500.0,10.9956,10.9956,10.9785,10.9785,17500.0
2014-06-18 12:10:00,12.84,12.84,12.83,12.84,37000.0,10.9785,10.9785,10.97,10.9785,37000.0
2014-06-18 12:20:00,12.83,12.84,12.83,12.83,16500.0,10.97,10.9785,10.97,10.97,16500.0
2014-06-18 12:30:00,12.83,12.83,12.82,12.82,48500.0,10.97,10.97,10.9614,10.9614,48500.0
2014-06-18 12:40:00,12.82,12.84,12.82,12.83,19000.0,10.9614,10.9785,10.9614,10.97,19000.0
2014-06-18 12:50:00,12.84,12.84,12.83,12.84,16500.0,10.9785,10.9785,10.97,10.9785,16500.0
2014-06-18 13:00:00,12.84,12.84,12.84,12.84,12500.0,10.9785,10.9785,10.9785,10.9785,12500.0
2014-06-18 13:10:00,12.84,12.84,12.82,12.82,40500.0,10.9785,10.9785,10.9614,10.9614,40500.0
2014-06-18 13:20:00,12.83,12.84,12.83,12.83,28000.0,10.97,10.9785,10.97,10.97,28000.0
2014-06-18 13:30:00,12.83,12.83,12.82,12.82,19500.0,10.97,10.97,10.9614,10.9614,19500.0
2014-06-18 13:40:00,12.82,12.82,12.82,12.82,19500.0,10.9614,10.9614,10.9614,10.9614,19500.0
2014-06-18 13:50:00,12.83,12.84,12.83,12.84,30000.0,10.97,10.9785,10.97,10.9785,30000.0
2014-06-18 14:00:00,12.83,12.88,12.8,12.84,223500.0,10.97,11.0127,10.9443,10.9785,223500.0
2014-06-18 14:10:00,12.85,12.86,12.84,12.85,49500.0,10.9871,10.9956,10.9785,10.9871,49500.0
2014-06-18 14:20:00,12.86,12.87,12.85,12.87,31000.0,10.9956,11.0042,10.9871,11.0042,31000.0
2014-06-18 14:30:00,12.87,12.89,12.87,12.88,25500.0,11.0042,11.0213,11.0042,11.0127,25500.0
2014-06-18 14:40:00,12.88,12.88,12.87,12.87,31000.0,11.0127,11.0127,11.0042,11.0042,31000.0
2014-06-18 14:50:00,12.88,12.89,12.87,12.89,34500.0,11.0127,11.0213,11.0042,11.0213,34500.0
2014-06-18 15:00:00,12.89,12.91,12.89,12.9,43500.0,11.0213,11.0384,11.0213,11.0298,43500.0
2014-06-18 15:10:00,12.9,12.9,12.89,12.9,42000.0,11.0298,11.0298,11.0213,11.0298,42000.0
2014-06-18 15:20:00,12.9,12.9,12.88,12.89,65500.0,11.0298,11.0298,11.0127,11.0213,65500.0
2014-06-18 15:30:00,12.9,12.91,12.89,12.91,85500.0,11.0298,11.0384,11.0213,11.0384,85500.0
2014-06-18 15:40:00,12.91,12.92,12.91,12.92,62000.0,11.0384,11.0469,11.0384,11.0469,62000.0
2014-06-18 15:50:00,12.92,12.92,12.91,12.91,201500.0,11.0469,11.0469,11.0384,11.0384,201500.0
2014-06-19 09:30:00,12.92,12.98,12.88,12.93,94000.0,11.0469,11.0982,11.0127,11.0555,94000.0
2014-06-19 09:40:00,12.93,12.97,12.91,12.92,69500.0,11.0555,11.0897,11.0384,11.0469,69500.0
2014-06-19 09:50:00,12.92,12.93,12.91,12.93,76000.0,11.0469,11.0555,11.0384,11.0555,76000.0
2014-06-19 10:00:00,12.94,12.95,12.91,12.94,50500.0,11.064,11.0726,11.0384,11.064,50500.0
2014-06-19 10:10:00,12.94,12.95,12.93,12.93,42500.0,11.064,11.0726,11.0555,11.0555,42500.0
2014-06-19 10:20:00,12.94,12.95,12.92,12.94,35000.0,11.064,11.0726,11.0469,11.064,35000.0
2014-06-19 10:30:00,12.94,12.94,12.93,12.94,40500.0,11.064,11.064,11.0555,11.064,40500.0
2014-06-19 10:40:00,12.94,12.94,12.94,12.94,32500.0,11.064,11.064,11.064,11.064,32500.0
2014-06-19 10:50:00,12.94,12.94,12.9,12.91,47500.0,11.064,11.064,11.0298,11.0384,47500.0
2014-06-19 11:00:00,12.92,12.92,12.91,12.91,34500.0,11.0469,11.0469,11.0384,11.0384,34500.0
2014-06-19 11:10:00,12.91,12.93,12.91,12.93,32500.0,11.0384,11.0555,11.0384,11.0555,32500.0
2014-06-19 11:20:00,12.93,12.93,12.92,12.92,39500.0,11.0555,11.0555,11.0469,11.0469,39500.0
2014-06-19 11:30:00,12.92,12.93,12.9,12.93,34500.0,11.0469,11.0555,11.0298,11.0555,34500.0
2014-06-19 11:40:00,12.93,12.94,12.93,12.93,23500.0,11.0555,11.064,11.0555,11.0555,23500.0
2014-06-19 11:50:00,12.93,12.93,12.91,12.92,30000.0,11.0555,11.0555,11.0384,11.0469,30000.0
2014-06-19 12:00:00,12.92,12.92,12.91,12.92,25000.0,11.0469,11.0469,11.0384,11.0469,25000.0
2014-06-19 12:10:00,12.92,12.93,12.92,12.93,22500.0,11.0469,11.0555,11.0469,11.0555,22500.0
2014-06-19 12:20:00,12.92,12.92,12.91,12.91,39000.0,11.0469,11.0469,11.0384,11.0384,39000.0
2014-06-19 12:30:00,12.91,12.91,12.9,12.91,31500.0,11.0384,11.0384,11.0298,11.0384,31500.0
2014-06-19 12:40:00,12.9,12.9,12.89,12.89,12000.0,11.0298,11.0298,11.0213,11.0213,12000.0
2014-06-19 12:50:00,12.89,12.89,12.87,12.87,16000.0,11.0213,11.0213,11.0042,11.0042,16000.0
2014-06-19 13:00:00,12.87,12.88,12.87,12.88,16500.0,11.0042,11.0127,11.0042,11.0127,16500.0
2014-06-19 13:10:00,12.88,12.88,12.86,12.86,31000.0,11.0127,11.0127,10.9956,10.9956,31000.0
2014-06-19 13:20:00,12.87,12.87,12.86,12.87,22500.0,11.0042,11.0042,10.9956,11.0042,22500.0
2014-06-19 13:30:00,12.87,12.88,12.87,12.87,27000.0,11.0042,11.0127,11.0042,11.0042,27000.0
2014-06-19 13:40:00,12.87,12.87,12.86,12.87,21000.0,11.0042,11.0042,10.9956,11.0042,21000.0
2014-06-19 13:50:00,12.87,12.87,12.86,12.87,33500.0,11.0042,11.0042,10.9956,11.0042,33500.0
2014-06-19 14:00:00,12.86,12.88,12.86,12.88,12500.0,10.9956,11.0127,10.9956,11.0127,12500.0
2014-06-19 14:10:00,12.88,12.89,12.87,12.88,22500.0,11.0127,11.0213,11.0042,11.0127,22500.0
2014-06-19 14:20:00,12.88,12.89,12.88,12.88,29000.0,11.0127,11.0213,11.0127,11.0127,29000.0
2014-06-19 14:30:00,12.88,12.88,12.87,12.88,13000.0,11.0127,11.0127,11.0042,11.0127,13000.0
2014-06-19 14:40:00,12.88,12.88,12.87,12.87,34500.0,11.0127,11.0127,11.0042,11.0042,34500.0
2014-06-19 14:50:00,12.87,12.87,12.86,12.86,41500.0,11.0042,11.0042,10.9956,10.9956,41500.0
2014-06-19 15:00:00,12.86,12.87,12.86,12.86,57500.0,10.9956,11.0042,10.9956,10.9956,57500.0
2014-06-19 15:10:00,12.86,12.86,12.84,12.84,57500.0,10.9956,10.9956,10.9785,10.9785,57500.0
2014-06-19 15:20:00,12.83,12.85,12.83,12.84,117500.0,10.97,10.9871,10.97,10.9785,117500.0
2014-06-19 15:30:00,12.84,12.84,12.83,12.84,101500.0,10.9785,10.9785,10.97,10.9785,101500.0
2014-06-19 15:40:00,12.84,12.85,12.84,12.84,362500.0,10.9785,10.9871,10.9785,10.9785,362500.0
2014-06-19 15:50:00,12.84,12.85,12.83,12.84,408000.0,10.9785,10.9871,10.97,10.9785,408000.0
2014-06-20 09:30:00,12.87,12.87,12.79,12.8,1532000.0,11.0042,11.0042,10.9358,10.9443,1532000.0
2014-06-20 09:40:00,12.8,12.81,12.78,12.79,102500.0,10.9443,10.9529,10.9272,10.9358,102500.0
2014-06-20 09:50:00,12.79,12.8,12.78,12.79,67000.0,10.9358,10.9443,10.9272,10.9358,67000.0
2014-06-20 10:00:00,12.8,12.8,12.73,12.77,238000.0,10.9443,10.9443,10.8845,10.9187,238000.0
2014-06-20 10:10:00,12.77,12.78,12.74,12.75,47500.0,10.9187,10.9272,10.893,10.9016,47500.0
2014-06-20 10:20:00,12.75,12.75,12.72,12.72,122500.0,10.9016,10.9016,10.8759,10.8759,122500.0
2014-06-20 10:30:00,12.72,12.73,12.71,12.73,60000.0,10.8759,10.8845,10.8674,10.8845,60000.0
2014-06-20 10:40:00,12.73,12.74,12.71,12.71,77500.0,10.8845,10.893,10.8674,10.8674,77500.0
2014-06-20 10:50:00,12.71,12.72,12.7,12.72,161000.0,10.8674,10.8759,10.8588,10.8759,161000.0
2014-06-20 11:00:00,12.72,12.72,12.71,12.72,91000.0,10.8759,10.8759,10.8674,10.8759,91000.0
2014-06-20 11:10:00,12.72,12.72,12.7,12.7,70500.0,10.8759,10.8759,10.8588,10.8588,70500.0
2014-06-20 11:20:00,12.7,12.7,12.69,12.69,116000.0,10.8588,10.8588,10.8503,10.8503,116000.0
2014-06-20 11:30:00,12.69,12.7,12.69,12.7,60500.0,10.8503,10.8588,10.8503,10.8588,60500.0
2014-06-20 11:40:00,12.7,12.71,12.69,12.69,87000.0,10.8588,10.8674,10.8503,10.8503,87000.0
2014-06-20 11:50:00,12.7,12.7,12.69,12.69,90500.0,10.8588,10.8588,10.8503,10.8503,90500.0
2014-06-20 12:00:00,12.69,12.7,12.68,12.69,77500.0,10.8503,10.8588,10.8417,10.8503,77500.0
2014-06-20 12:10:00,12.69,12.7,12.68,12.68,37000.0,10.8503,10.8588,10.8417,10.8417,37000.0
2014-06-20 12:20:00,12.68,12.69,12.68,12.68,59000.0,10.8417,10.8503,10.8417,10.8417,59000.0
2014-06-20 12:30:00,12.68,12.69,12.68,12.68,61500.0,10.8417,10.8503,10.8417,10.8417,61500.0
2014-06-20 12:40:00,12.68,12.74,12.68,12.74,2444500.0,10.8417,10.893,10.8417,10.893,2444500.0
2014-06-20 12:50:00,12.74,12.75,12.74,12.74,82000.0,10.893,10.9016,10.893,10.893,82000.0
2014-06-20 13:00:00,12.74,12.74,12.72,12.73,79500.0,10.893,10.893,10.8759,10.8845,79500.0
2014-06-20 13:10:00,12.73,12.74,12.72,12.73,55500.0,10.8845,10.893,10.8759,10.8845,55500.0
2014-06-20 13:20:00,12.72,12.72,12.7,12.71,50500.0,10.8759,10.8759,10.8588,10.8674,50500.0
2014-06-20 13:30:00,12.71,12.71,12.69,12.7,66000.0,10.8674,10.8674,10.8503,10.8588,66000.0
2014-06-20 13:40:00,12.7,12.7,12.68,12.68,66000.0,10.8588,10.8588,10.8417,10.8417,66000.0
2014-06-20 13:50:00,12.68,12.69,12.68,12.69,48000.0,10.8417,10.8503,10.8417,10.8503,48000.0
2014-06-20 14:00:00,12.69,12.69,12.67,12.67,87500.0,10.8503,10.8503,10.8332,10.8332,87500.0
2014-06-20 14:10:00,12.67,12.67,12.65,12.65,209000.0,10.8332,10.8332,10.8161,10.8161,209000.0
2014-06-20 14:20:00,12.65,12.66,12.65,12.65,50000.0,10.8161,10.8246,10.8161,10.8161,50000.0
2014-06-20 14:30:00,12.65,12.66,12.65,12.66,147000.0,10.8161,10.8246,10.8161,10.8246,147000.0
2014-06-20 14:40:00,12.65,12.65,12.65,12.65,58000.0,10.8161,10.8161,10.8161,10.8161,58000.0
2014-06-20 14:50:00,12.65,12.67,12.65,12.66,103000.0,10.8161,10.8332,10.8161,10.8246,103000.0
2014-06-20 15:00:00,12.67,12.67,12.66,12.67,127000.0,10.8332,10.8332,10.8246,10.8332,127000.0
2014-06-20 15:10:00,12.67,12.67,12.65,12.65,124000.0,10.8332,10.8332,10.8161,10.8161,124000.0
2014-06-20 15:20:00,12.65,12.66,12.65,12.65,173000.0,10.8161,10.8246,10.8161,10.8161,173000.0
2014-06-20 15:30:00,12.65,12.66,12.65,12.65,96000.0,10.8161,10.8246,10.8161,10.8161,96000.0
2014-06-20 15:40:00,12.65,12.66,12.65,12.66,214000.0,10.8161,10.8246,10.8161,10.8246,214000.0
2014-06-20 15:50:00,12.66,12.66,12.58,12.61,2447000.0,10.8246,10.8246,10.7562,10.7819,2447000.0
2014-06-23 09:30:00,12.59,12.62,12.5,12.56,391500.0,10.7648,10.7904,10.6878,10.7391,391500.0
2014-06-23 09:40:00,12.56,12.67,12.56,12.67,108500.0,10.7391,10.8332,10.7391,10.8332,108500.0
2014-06-23 09:50:00,12.67,12.71,12.67,12.69,136500.0,10.8332,10.8674,10.8332,10.8503,136500.0
2014-06-23 10:00:00,12.69,12.7,12.64,12.65,152500.0,10.8503,10.8588,10.8075,10.8161,152500.0
2014-06-23 10:10:00,12.66,12.67,12.65,12.66,145500.0,10.8246,10.8332,10.8161,10.8246,145500.0
2014-06-23 10:20:00,12.66,12.66,12.62,12.63,164500.0,10.8246,10.8246,10.7904,10.799,164500.0
2014-06-23 10:30:00,12.63,12.66,12.62,12.65,186000.0,10.799,10.8246,10.7904,10.8161,186000.0
2014-06-23 10:40:00,12.65,12.65,12.62,12.63,115000.0,10.8161,10.8161,10.7904,10.799,115000.0
2014-06-23 10:50:00,12.63,12.65,12.62,12.64,145000.0,10.799,10.8161,10.7904,10.8075,145000.0
2014-06-23 11:00:00,12.64,12.66,12.64,12.65,96000.0,10.8075,10.8246,10.8075,10.8161,96000.0
2014-06-23 11:10:00,12.65,12.65,12.62,12.63,128500.0,10.8161,10.8161,10.7904,10.799,128500.0
2014-06-23 11:20:00,12.64,12.64,12.62,12.62,160500.0,10.8075,10.8075,10.7904,10.7904,160500.0
2014-06-23 11:30:00,12.62,12.63,12.61,12.63,126000.0,10.7904,10.799,10.7819,10.799,126000.0
2014-06-23 11:40:00,12.63,12.65,12.63,12.63,137500.0,10.799,10.8161,10.799,10.799,137500.0
2014-06-23 11:50:00,12.63,12.65,12.63,12.63,145500.0,10.799,10.8161,10.799,10.799,145500.0
2014-06-23 12:00:00,12.63,12.63,12.63,12.63,62500.0,10.799,10.799,10.799,10.799,62500.0
2014-06-23 12:10:00,12.63,12.64,12.63,12.63,80500.0,10.799,10.8075,10.799,10.799,80500.0
2014-06-23 12:20:00,12.63,12.63,12.62,12.62,59000.0,10.799,10.799,10.7904,10.7904,59000.0
2014-06-23 12:30:00,12.63,12.63,12.62,12.62,103000.0,10.799,10.799,10.7904,10.7904,103000.0
2014-06-23 12:40:00,12.62,12.62,12.61,12.61,49000.0,10.7904,10.7904,10.7819,10.7819,49000.0
2014-06-23 12:50:00,12.61,12.62,12.61,12.61,69500.0,10.7819,10.7904,10.7819,10.7819,69500.0
2014-06-23 13:00:00,12.61,12.62,12.61,12.61,58500.0,10.7819,10.7904,10.7819,10.7819,58500.0
2014-06-23 13:10:00,12.61,12.61,12.58,12.58,117000.0,10.7819,10.7819,10.7562,10.7562,117000.0
2014-06-23 13:20:00,12.59,12.59,12.58,12.59,85500.0,10.7648,10.7648,10.7562,10.7648,85500.0
2014-06-23 13:30:00,12.59,12.6,12.59,12.6,127000.0,10.7648,10.7733,10.7648,10.7733,127000.0
2014-06-23 13:40:00,12.6,12.63,12.6,12.62,58500.0,10.7733,10.799,10.7733,10.7904,58500.0
2014-06-23 13:50:00,12.62,12.63,12.62,12.63,41000.0,10.7904,10.799,10.7904,10.799,41000.0
2014-06-23 14:00:00,12.63,12.65,12.63,12.65,74500.0,10.799,10.8161,10.799,10.8161,74500.0
2014-06-23 14:10:00,12.65,12.65,12.63,12.64,100500.0,10.8161,10.8161,10.799,10.8075,100500.0
2014-06-23 14:20:00,12.64,12.66,12.64,12.64,105500.0,10.8075,10.8246,10.8075,10.8075,105500.0
2014-06-23 14:30:00,12.64,12.64,12.63,12.64,75500.0,10.8075,10.8075,10.799,10.8075,75500.0
2014-06-23 14:40:00,12.64,12.64,12.63,12.63,104500.0,10.8075,10.8075,10.799,10.799,104500.0
2014-06-23 14:50:00,12.63,12.65,12.63,12.63,270000.0,10.799,10.8161,10.799,10.799,270000.0
2014-06-23 15:00:00,12.63,12.64,12.62,12.62,122500.0,10.799,10.8075,10.7904,10.7904,122500.0
2014-06-23 15:10:00,12.62,12.62,12.6,12.6,153000.0,10.7904,10.7904,10.7733,10.7733,153000.0
2014-06-23 15:20:00,12.6,12.61,12.6,12.6,229500.0,10.7733,10.7819,10.7733,10.7733,229500.0
2014-06-23 15:30:00,12.6,12.6,12.6,12.6,200500.0,10.7733,10.7733,10.7733,10.7733,200500.0
2014-06-23 15:40:00,12.6,12.6,12.6,12.6,235000.0,10.7733,10.7733,10.7733,10.7733,235000.0
2014-06-23 15:50:00,12.6,12.61,12.6,12.6,393000.0,10.7733,10.7819,10.7733,10.7733,393000.0
2014-06-24 09:30:00,12.55,12.63,12.52,12.61,204500.0,10.7306,10.799,10.7049,10.7819,204500.0
2014-06-24 09:40:00,12.59,12.61,12.57,12.6,76000.0,10.7648,10.7819,10.7477,10.7733,76000.0
2014-06-24 09:50:00,12.6,12.61,12.54,12.54,116500.0,10.7733,10.7819,10.722,10.722,116500.0
2014-06-24 10:00:00,12.55,12.62,12.55,12.61,96500.0,10.7306,10.7904,10.7306,10.7819,96500.0
2014-06-24 10:10:00,12.61,12.62,12.59,12.6,87000.0,10.7819,10.7904,10.7648,10.7733,87000.0
2014-06-24 10:20:00,12.59,12.61,12.59,12.6,72000.0,10.7648,10.7819,10.7648,10.7733,72000.0
2014-06-24 10:30:00,12.61,12.62,12.6,12.6,62000.0,10.7819,10.7904,10.7733,10.7733,62000.0
2014-06-24 10:40:00,12.6,12.61,12.6,12.61,45000.0,10.7733,10.7819,10.7733,10.7819,45000.0
2014-06-24 10:50:00,12.61,12.61,12.6,12.61,50000.0,10.7819,10.7819,10.7733,10.7819,50000.0
2014-06-24 11:00:00,12.61,12.61,12.6,12.6,42500.0,10.7819,10.7819,10.7733,10.7733,42500.0
2014-06-24 11:10:00,12.6,12.61,12.6,12.61,69500.0,10.7733,10.7819,10.7733,10.7819,69500.0
2014-06-24 11:20:00,12.61,12.62,12.61,12.62,32000.0,10.7819,10.7904,10.7819,10.7904,32000.0
2014-06-24 11:30:00,12.62,12.63,12.6,12.6,41500.0,10.7904,10.799,10.7733,10.7733,41500.0
2014-06-24 11:40:00,12.6,12.6,12.59,12.59,47000.0,10.7733,10.7733,10.7648,10.7648,47000.0
2014-06-24 11:50:00,12.6,12.6,12.59,12.59,62000.0,10.7733,10.7733,10.7648,10.7648,62000.0
2014-06-24 12:00:00,12.59,12.6,12.59,12.6,144000.0,10.7648,10.7733,10.7648,10.7733,144000.0
2014-06-24 12:10:00,12.6,12.6,12.59,12.59,57500.0,10.7733,10.7733,10.7648,10.7648,57500.0
2014-06-24 12:20:00,12.59,12.59,12.58,12.58,112500.0,10.7648,10.7648,10.7562,10.7562,112500.0
2014-06-24 12:30:00,12.58,12.58,12.58,12.58,34500.0,10.7562,10.7562,10.7562,10.7562,34500.0
2014-06-24 12:40:00,12.58,12.58,12.57,12.57,45000.0,10.7562,10.7562,10.7477,10.7477,45000.0
2014-06-24 12:50:00,12.57,12.58,12.57,12.57,53500.0,10.7477,10.7562,10.7477,10.7477,53500.0
2014-06-24 13:00:00,12.57,12.57,12.56,12.56,34000.0,10.7477,10.7477,10.7391,10.7391,34000.0
2014-06-24 13:10:00,12.57,12.58,12.55,12.56,32500.0,10.7477,10.7562,10.7306,10.7391,32500.0
2014-06-24 13:20:00,12.56,12.58,12.56,12.58,70500.0,10.7391,10.7562,10.7391,10.7562,70500.0
2014-06-24 13:30:00,12.58,12.59,12.57,12.58,116000.0,10.7562,10.7648,10.7477,10.7562,116000.0
2014-06-24 13:40:00,12.58,12.58,12.55,12.55,137000.0,10.7562,10.7562,10.7306,10.7306,137000.0
2014-06-24 13:50:00,12.56,12.57,12.55,12.55,32000.0,10.7391,10.7477,10.7306,10.7306,32000.0
2014-06-24 14:00:00,12.55,12.57,12.55,12.57,42500.0,10.7306,10.7477,10.7306,10.7477,42500.0
2014-06-24 14:10:00,12.57,12.58,12.57,12.57,59000.0,10.7477,10.7562,10.7477,10.7477,59000.0
2014-06-24 14:20:00,12.57,12.58,12.55,12.55,41500.0,10.7477,10.7562,10.7306,10.7306,41500.0
2014-06-24 14:30:00,12.55,12.56,12.54,12.55,42000.0,10.7306,10.7391,10.722,10.7306,42000.0
2014-06-24 14:40:00,12.55,12.57,12.55,12.56,45000.0,10.7306,10.7477,10.7306,10.7391,45000.0
2014-06-24 14:50:00,12.56,12.57,12.56,12.57,63000.0,10.7391,10.7477,10.7391,10.7477,63000.0
2014-06-24 15:00:00,12.57,12.57,12.53,12.53,86500.0,10.7477,10.7477,10.7135,10.7135,86500.0
2014-06-24 15:10:00,12.53,12.53,12.51,12.52,80000.0,10.7135,10.7135,10.6964,10.7049,80000.0
2014-06-24 15:20:00,12.51,12.53,12.5,12.52,112000.0,10.6964,10.7135,10.6878,10.7049,112000.0
2014-06-24 15:30:00,12.52,12.53,12.51,12.51,286000.0,10.7049,10.7135,10.6964,10.6964,286000.0
2014-06-24 15:40:00,12.52,12.54,12.52,12.53,128000.0,10.7049,10.722,10.7049,10.7135,128000.0
2014-06-24 15:50:00,12.53,12.53,12.51,12.51,294500.0,10.7135,10.7135,10.6964,10.6964,294500.0
2014-06-25 09:30:00,12.51,12.56,12.49,12.49,147000.0,10.6964,10.7391,10.6793,10.6793,147000.0
2014-06-25 09:40:00,12.48,12.54,12.48,12.53,103000.0,10.6707,10.722,10.6707,10.7135,103000.0
2014-06-25 09:50:00,12.54,12.54,12.5,12.51,89500.0,10.722,10.722,10.6878,10.6964,89500.0
2014-06-25 10:00:00,12.51,12.53,12.49,12.53,107000.0,10.6964,10.7135,10.6793,10.7135,107000.0
2014-06-25 10:10:00,12.53,12.54,12.48,12.48,112500.0,10.7135,10.722,10.6707,10.6707,112500.0
2014-06-25 10:20:00,12.48,12.52,12.48,12.5,93500.0,10.6707,10.7049,10.6707,10.6878,93500.0
2014-06-25 10:30:00,12.5,12.53,12.5,12.53,218500.0,10.6878,10.7135,10.6878,10.7135,218500.0
2014-06-25 10:40:00,12.53,12.54,12.52,12.52,93000.0,10.7135,10.722,10.7049,10.7049,93000.0
2014-06-25 10:50:00,12.52,12.52,12.49,12.49,314000.0,10.7049,10.7049,10.6793,10.6793,314000.0
2014-06-25 11:00:00,12.49,12.5,12.49,12.49,129500.0,10.6793,10.6878,10.6793,10.6793,129500.0
2014-06-25 11:10:00,12.49,12.49,12.48,12.48,110500.0,10.6793,10.6793,10.6707,10.6707,110500.0
2014-06-25 11:20:00,12.48,12.5,12.48,12.48,302500.0,10.6707,10.6878,10.6707,10.6707,302500.0
2014-06-25 11:30:00,12.49,12.49,12.47,12.47,236000.0,10.6793,10.6793,10.6622,10.6622,236000.0
2014-06-25 11:40:00,12.47,12.49,12.47,12.47,72500.0,10.6622,10.6793,10.6622,10.6622,72500.0
2014-06-25 11:50:00,12.48,12.49,12.47,12.48,32000.0,10.6707,10.6793,10.6622,10.6707,32000.0
2014-06-25 12:00:00,12.48,12.49,12.47,12.48,115000.0,10.6707,10.6793,10.6622,10.6707,115000.0
2014-06-25 12:10:00,12.49,12.51,12.49,12.5,52000.0,10.6793,10.6964,10.6793,10.6878,52000.0
2014-06-25 12:20:00,12.5,12.5,12.49,12.5,59500.0,10.6878,10.6878,10.6793,10.6878,59500.0
2014-06-25 12:30:00,12.5,12.5,12.49,12.49,79000.0,10.6878,10.6878,10.6793,10.6793,79000.0
2014-06-25 12:40:00,12.49,12.5,12.49,12.49,36500.0,10.6793,10.6878,10.6793,10.6793,36500.0
2014-06-25 12:50:00,12.49,12.49,12.49,12.49,29000.0,10.6793,10.6793,10.6793,10.6793,29000.0
2014-06-25 13:00:00,12.49,12.5,12.48,12.48,48500.0,10.6793,10.6878,10.6707,10.6707,48500.0
2014-06-25 13:10:00,12.48,12.49,12.47,12.48,43500.0,10.6707,10.6793,10.6622,10.6707,43500.0
2014-06-25 13:20:00,12.48,12.49,12.48,12.48,18000.0,10.6707,10.6793,10.6707,10.6707,18000.0
2014-06-25 13:30:00,12.49,12.49,12.47,12.48,66000.0,10.6793,10.6793,10.6622,10.6707,66000.0
2014-06-25 13:40:00,12.48,12.48,12.47,12.47,52000.0,10.6707,10.6707,10.6622,10.6622,52000.0
2014-06-25 13:50:00,12.48,12.49,12.47,12.48,75500.0,10.6707,10.6793,10.6622,10.6707,75500.0
2014-06-25 14:00:00,12.48,12.48,12.47,12.48,53500.0,10.6707,10.6707,10.6622,10.6707,53500.0
2014-06-25 14:10:00,12.47,12.48,12.47,12.47,38500.0,10.6622,10.6707,10.6622,10.6622,38500.0
2014-06-25 14:20:00,12.47,12.48,12.47,12.48,52000.0,10.6622,10.6707,10.6622,10.6707,52000.0
2014-06-25 14:30:00,12.47,12.49,12.47,12.48,49500.0,10.6622,10.6793,10.6622,10.6707,49500.0
2014-06-25 14:40:00,12.49,12.49,12.48,12.48,56000.0,10.6793,10.6793,10.6707,10.6707,56000.0
2014-06-25 14:50:00,12.49,12.49,12.47,12.47,33000.0,10.6793,10.6793,10.6622,10.6622,33000.0
2014-06-25 15:00:00,12.47,12.48,12.47,12.48,46000.0,10.6622,10.6707,10.6622,10.6707,46000.0
2014-06-25 15:10:00,12.48,12.48,12.48,12.48,62500.0,10.6707,10.6707,10.6707,10.6707,62500.0
2014-06-25 15:20:00,12.48,12.48,12.48,12.48,120500.0,10.6707,10.6707,10.6707,10.6707,120500.0
2014-06-25 15:30:00,12.48,12.48,12.47,12.47,165500.0,10.6707,10.6707,10.6622,10.6622,165500.0
2014-06-25 15:40:00,12.47,12.47,12.45,12.46,9068000.0,10.6622,10.6622,10.6451,10.6536,9068000.0
2014-06-25 15:50:00,12.46,12.48,12.45,12.45,764500.0,10.6536,10.6707,10.6451,10.6451,764500.0
2014-06-26 09:30:00,12.49,12.53,12.45,12.46,330500.0,10.6793,10.7135,10.6451,10.6536,330500.0
2014-06-26 09:40:00,12.47,12.47,12.3,12.3,462500.0,10.6622,10.6622,10.5168,10.5168,462500.0
2014-06-26 09:50:00,12.31,12.32,12.27,12.28,328500.0,10.5253,10.5339,10.4911,10.4997,328500.0
2014-06-26 10:00:00,12.29,12.31,12.28,12.31,225500.0,10.5082,10.5253,10.4997,10.5253,225500.0
2014-06-26 10:10:00,12.31,12.34,12.31,12.33,270500.0,10.5253,10.551,10.5253,10.5424,270500.0
2014-06-26 10:20:00,12.33,12.35,12.31,12.32,125500.0,10.5424,10.5595,10.5253,10.5339,125500.0
2014-06-26 10:30:00,12.32,12.33,12.29,12.32,254000.0,10.5339,10.5424,10.5082,10.5339,254000.0
2014-06-26 10:40:00,12.31,12.32,12.26,12.28,622000.0,10.5253,10.5339,10.4826,10.4997,622000.0
2014-06-26 10:50:00,12.28,12.29,12.27,12.27,450500.0,10.4997,10.5082,10.4911,10.4911,450500.0
2014-06-26 11:00:00,12.27,12.29,12.27,12.28,167500.0,10.4911,10.5082,10.4911,10.4997,167500.0
2014-06-26 11:10:00,12.28,12.3,12.27,12.28,365000.0,10.4997,10.5168,10.4911,10.4997,365000.0
2014-06-26 11:20:00,12.28,12.28,12.23,12.24,156500.0,10.4997,10.4997,10.4569,10.4655,156500.0
2014-06-26 11:30:00,12.24,12.24,12.21,12.23,297500.0,10.4655,10.4655,10.4398,10.4569,297500.0
2014-06-26 11:40:00,12.24,12.25,12.23,12.24,115500.0,10.4655,10.474,10.4569,10.4655,115500.0
2014-06-26 11:50:00,12.24,12.24,12.22,12.23,122500.0,10.4655,10.4655,10.4484,10.4569,122500.0
2014-06-26 12:00:00,12.23,12.24,12.22,12.23,270500.0,10.4569,10.4655,10.4484,10.4569,270500.0
2014-06-26 12:10:00,12.22,12.22,12.2,12.21,173500.0,10.4484,10.4484,10.4313,10.4398,173500.0
2014-06-26 12:20:00,12.21,12.21,12.19,12.2,163500.0,10.4398,10.4398,10.4227,10.4313,163500.0
2014-06-26 12:30:00,12.2,12.23,12.19,12.21,100500.0,10.4313,10.4569,10.4227,10.4398,100500.0
2014-06-26 12:40:00,12.21,12.21,12.2,12.21,87500.0,10.4398,10.4398,10.4313,10.4398,87500.0
2014-06-26 12:50:00,12.21,12.24,12.21,12.21,73500.0,10.4398,10.4655,10.4398,10.4398,73500.0
2014-06-26 13:00:00,12.21,12.23,12.21,12.21,149500.0,10.4398,10.4569,10.4398,10.4398,149500.0
2014-06-26 13:10:00,12.21,12.22,12.2,12.22,60000.0,10.4398,10.4484,10.4313,10.4484,60000.0
2014-06-26 13:20:00,12.23,12.23,12.22,12.22,93000.0,10.4569,10.4569,10.4484,10.4484,93000.0
2014-06-26 13:30:00,12.22,12.23,12.22,12.23,199000.0,10.4484,10.4569,10.4484,10.4569,199000.0
2014-06-26 13:40:00,12.23,12.23,12.21,12.21,156000.0,10.4569,10.4569,10.4398,10.4398,156000.0
2014-06-26 13:50:00,12.21,12.21,12.19,12.19,216500.0,10.4398,10.4398,10.4227,10.4227,216500.0
2014-06-26 14:00:00,12.19,12.2,12.19,12.2,182000.0,10.4227,10.4313,10.4227,10.4313,182000.0
2014-06-26 14:10:00,12.2,12.2,12.17,12.18,179500.0,10.4313,10.4313,10.4056,10.4142,179500.0
2014-06-26 14:20:00,12.18,12.19,12.18,12.18,83000.0,10.4142,10.4227,10.4142,10.4142,83000.0
2014-06-26 14:30:00,12.18,12.18,12.17,12.17,323000.0,10.4142,10.4142,10.4056,10.4056,323000.0
2014-06-26 14:40:00,12.17,12.18,12.17,12.17,229000.0,10.4056,10.4142,10.4056,10.4056,229000.0
2014-06-26 14:50:00,12.17,12.18,12.17,12.17,503000.0,10.4056,10.4142,10.4056,10.4056,503000.0
2014-06-26 15:00:00,12.17,12.18,12.17,12.17,323000.0,10.4056,10.4142,10.4056,10.4056,323000.0
2014-06-26 15:10:00,12.17,12.17,12.16,12.16,233000.0,10.4056,10.4056,10.3971,10.3971,233000.0
2014-06-26 15:20:00,12.16,12.17,12.14,12.14,391500.0,10.3971,10.4056,10.38,10.38,391500.0
2014-06-26 15:30:00,12.14,12.17,12.13,12.16,873000.0,10.38,10.4056,10.3714,10.3971,873000.0
2014-06-26 15:40:00,12.16,12.18,12.16,12.18,442000.0,10.3971,10.4142,10.3971,10.4142,442000.0
2014-06-26 15:50:00,12.17,12.17,12.16,12.17,873500.0,10.4056,10.4056,10.3971,10.4056,873500.0
2014-06-27 09:30:00,12.11,12.14,11.95,12.0,759500.0,10.3543,10.38,10.2175,10.2603,759500.0
2014-06-27 09:40:00,12.0,12.06,12.0,12.03,263500.0,10.2603,10.3116,10.2603,10.2859,263500.0
2014-06-27 09:50:00,12.04,12.04,11.99,12.0,437000.0,10.2945,10.2945,10.2517,10.2603,437000.0
2014-06-27 10:00:00,12.0,12.01,11.99,11.99,504500.0,10.2603,10.2688,10.2517,10.2517,504500.0
2014-06-27 10:10:00,11.99,12.05,11.99,12.02,543500.0,10.2517,10.303,10.2517,10.2774,543500.0
2014-06-27 10:20:00,12.02,12.03,12.01,12.02,536500.0,10.2774,10.2859,10.2688,10.2774,536500.0
2014-06-27 10:30:00,12.02,12.03,12.02,12.02,640500.0,10.2774,10.2859,10.2774,10.2774,640500.0
2014-06-27 10:40:00,12.02,12.02,12.01,12.01,171500.0,10.2774,10.2774,10.2688,10.2688,171500.0
2014-06-27 10:50:00,12.01,12.02,12.0,12.0,317000.0,10.2688,10.2774,10.2603,10.2603,317000.0
2014-06-27 11:00:00,12.01,12.02,12.0,12.01,223000.0,10.2688,10.2774,10.2603,10.2688,223000.0
2014-06-27 11:10:00,12.01,12.02,12.0,12.01,286000.0,10.2688,10.2774,10.2603,10.2688,286000.0
2014-06-27 11:20:00,12.01,12.02,12.01,12.01,257000.0,10.2688,10.2774,10.2688,10.2688,257000.0
2014-06-27 11:30:00,12.01,12.02,11.99,12.0,417500.0,10.2688,10.2774,10.2517,10.2603,417500.0
2014-06-27 11:40:00,12.0,12.01,12.0,12.01,259000.0,10.2603,10.2688,10.2603,10.2688,259000.0
2014-06-27 11:50:00,12.01,12.01,12.0,12.0,410000.0,10.2688,10.2688,10.2603,10.2603,410000.0
2014-06-27 12:00:00,12.0,12.01,11.99,12.0,155000.0,10.2603,10.2688,10.2517,10.2603,155000.0
2014-06-27 12:10:00,12.0,12.01,12.0,12.0,198000.0,10.2603,10.2688,10.2603,10.2603,198000.0
2014-06-27 12:20:00,12.0,12.01,12.0,12.0,193500.0,10.2603,10.2688,10.2603,10.2603,193500.0
2014-06-27 12:30:00,12.0,12.0,11.99,11.99,144000.0,10.2603,10.2603,10.2517,10.2517,144000.0
2014-06-27 12:40:00,11.99,12.0,11.99,12.0,147500.0,10.2517,10.2603,10.2517,10.2603,147500.0
2014-06-27 12:50:00,12.0,12.03,12.0,12.01,187500.0,10.2603,10.2859,10.2603,10.2688,187500.0
2014-06-27 13:00:00,12.01,12.03,12.01,12.03,98500.0,10.2688,10.2859,10.2688,10.2859,98500.0
2014-06-27 13:10:00,12.03,12.03,11.99,12.0,145500.0,10.2859,10.2859,10.2517,10.2603,145500.0
2014-06-27 13:20:00,12.0,12.02,12.0,12.02,125000.0,10.2603,10.2774,10.2603,10.2774,125000.0
2014-06-27 13:30:00,12.02,12.04,12.01,12.02,183000.0,10.2774,10.2945,10.2688,10.2774,183000.0
2014-06-27 13:40:00,12.02,12.04,12.02,12.03,220000.0,10.2774,10.2945,10.2774,10.2859,220000.0
2014-06-27 13:50:00,12.03,12.07,12.03,12.07,204500.0,10.2859,10.3201,10.2859,10.3201,204500.0
2014-06-27 14:00:00,12.07,12.08,12.06,12.07,304000.0,10.3201,10.3287,10.3116,10.3201,304000.0
2014-06-27 14:10:00,12.07,12.07,12.05,12.05,204500.0,10.3201,10.3201,10.303,10.303,204500.0
2014-06-27 14:20:00,12.05,12.07,12.05,12.06,253000.0,10.303,10.3201,10.303,10.3116,253000.0
2014-06-27 14:30:00,12.05,12.06,12.04,12.05,240000.0,10.303,10.3116,10.2945,10.303,240000.0
2014-06-27 14:40:00,12.05,12.05,12.04,12.05,134500.0,10.303,10.303,10.2945,10.303,134500.0
2014-06-27 14:50:00,12.05,12.06,12.05,12.05,164500.0,10.303,10.3116,10.303,10.303,164500.0
2014-06-27 15:00:00,12.05,12.06,12.05,12.05,155000.0,10.303,10.3116,10.303,10.303,155000.0
2014-06-27 15:10:00,12.05,12.06,12.04,12.05,216000.0,10.303,10.3116,10.2945,10.303,216000.0
2014-06-27 15:20:00,12.05,12.06,12.05,12.06,403500.0,10.303,10.3116,10.303,10.3116,403500.0
2014-06-27 15:30:00,12.06,12.08,12.06,12.07,405500.0,10.3116,10.3287,10.3116,10.3201,405500.0
2014-06-27 15:40:00,12.07,12.07,12.06,12.07,448000.0,10.3201,10.3201,10.3116,10.3201,448000.0
2014-06-27 15:50:00,12.07,12.07,12.03,12.04,1270500.0,10.3201,10.3201,10.2859,10.2945,1270500.0
2014-06-30 09:30:00,11.98,12.12,11.96,12.1,484000.0,10.2432,10.3629,10.2261,10.3458,484000.0
2014-06-30 09:40:00,12.1,12.16,12.08,12.09,615000.0,10.3458,10.3971,10.3287,10.3372,615000.0
2014-06-30 09:50:00,12.1,12.14,12.06,12.11,343000.0,10.3458,10.38,10.3116,10.3543,343000.0
2014-06-30 10:00:00,12.12,12.15,12.11,12.15,248000.0,10.3629,10.3885,10.3543,10.3885,248000.0
2014-06-30 10:10:00,12.15,12.16,12.14,12.16,218500.0,10.3885,10.3971,10.38,10.3971,218500.0
2014-06-30 10:20:00,12.16,12.17,12.15,12.16,170000.0,10.3971,10.4056,10.3885,10.3971,170000.0
2014-06-30 10:30:00,12.16,12.16,12.12,12.14,187500.0,10.3971,10.3971,10.3629,10.38,187500.0
2014-06-30 10:40:00,12.14,12.15,12.1,12.11,141000.0,10.38,10.3885,10.3458,10.3543,141000.0
2014-06-30 10:50:00,12.11,12.11,12.07,12.08,107500.0,10.3543,10.3543,10.3201,10.3287,107500.0
2014-06-30 11:00:00,12.08,12.1,12.08,12.1,169500.0,10.3287,10.3458,10.3287,10.3458,169500.0
2014-06-30 11:10:00,12.1,12.1,12.08,12.08,134500.0,10.3458,10.3458,10.3287,10.3287,134500.0
2014-06-30 11:20:00,12.09,12.14,12.09,12.13,92500.0,10.3372,10.38,10.3372,10.3714,92500.0
2014-06-30 11:30:00,12.13,12.16,12.13,12.15,120500.0,10.3714,10.3971,10.3714,10.3885,120500.0
2014-06-30 11:40:00,12.15,12.15,12.11,12.12,138500.0,10.3885,10.3885,10.3543,10.3629,138500.0
2014-06-30 11:50:00,12.11,12.13,12.11,12.13,59000.0,10.3543,10.3714,10.3543,10.3714,59000.0
2014-06-30 12:00:00,12.13,12.15,12.13,12.14,107000.0,10.3714,10.3885,10.3714,10.38,107000.0
2014-06-30 12:10:00,12.14,12.14,12.11,12.11,85500.0,10.38,10.38,10.3543,10.3543,85500.0
2014-06-30 12:20:00,12.11,12.13,12.11,12.12,72500.0,10.3543,10.3714,10.3543,10.3629,72500.0
2014-06-30 12:30:00,12.12,12.15,12.12,12.15,60500.0,10.3629,10.3885,10.3629,10.3885,60500.0
2014-06-30 12:40:00,12.15,12.15,12.12,12.12,214000.0,10.3885,10.3885,10.3629,10.3629,214000.0
2014-06-30 12:50:00,12.13,12.13,12.11,12.11,107500.0,10.3714,10.3714,10.3543,10.3543,107500.0
2014-06-30 13:00:00,12.11,12.13,12.11,12.12,144000.0,10.3543,10.3714,10.3543,10.3629,144000.0
2014-06-30 13:10:00,12.12,12.12,12.1,12.1,185500.0,10.3629,10.3629,10.3458,10.3458,185500.0
2014-06-30 13:20:00,12.1,12.11,12.1,12.11,83000.0,10.3458,10.3543,10.3458,10.3543,83000.0
2014-06-30 13:30:00,12.11,12.11,12.07,12.08,287500.0,10.3543,10.3543,10.3201,10.3287,287500.0
2014-06-30 13:40:00,12.08,12.11,12.07,12.11,103500.0,10.3287,10.3543,10.3201,10.3543,103500.0
2014-06-30 13:50:00,12.11,12.12,12.1,12.1,69000.0,10.3543,10.3629,10.3458,10.3458,69000.0
2014-06-30 14:00:00,12.1,12.1,12.08,12.1,102500.0,10.3458,10.3458,10.3287,10.3458,102500.0
2014-06-30 14:10:00,12.09,12.09,12.08,12.08,198500.0,10.3372,10.3372,10.3287,10.3287,198500.0
2014-06-30 14:20:00,12.08,12.1,12.08,12.09,107500.0,10.3287,10.3458,10.3287,10.3372,107500.0
2014-06-30 14:30:00,12.1,12.1,12.08,12.08,102500.0,10.3458,10.3458,10.3287,10.3287,102500.0
2014-06-30 14:40:00,12.08,12.09,12.07,12.09,122000.0,10.3287,10.3372,10.3201,10.3372,122000.0
2014-06-30 14:50:00,12.09,12.1,12.08,12.09,60500.0,10.3372,10.3458,10.3287,10.3372,60500.0
2014-06-30 15:00:00,12.08,12.1,12.08,12.1,98000.0,10.3287,10.3458,10.3287,10.3458,98000.0
2014-06-30 15:10:00,12.1,12.11,12.1,12.1,99500.0,10.3458,10.3543,10.3458,10.3458,99500.0
2014-06-30 15:20:00,12.1,12.11,12.09,12.11,119500.0,10.3458,10.3543,10.3372,10.3543,119500.0
2014-06-30 15:30:00,12.11,12.11,12.08,12.09,162000.0,10.3543,10.3543,10.3287,10.3372,162000.0
2014-06-30 15:40:00,12.09,12.09,12.07,12.07,291500.0,10.3372,10.3372,10.3201,10.3201,291500.0
2014-06-30 15:50:00,12.08,12.09,12.06,12.08,1083500.0,10.3287,10.3372,10.3116,10.3287,1083500.0
2014-07-01 09:30:00,12.11,12.17,12.11,12.12,113000.0,10.3543,10.4056,10.3543,10.3629,113000.0
2014-07-01 09:40:00,12.13,12.14,12.11,12.12,68500.0,10.3714,10.38,10.3543,10.3629,68500.0
2014-07-01 09:50:00,12.12,12.17,12.12,12.15,168000.0,10.3629,10.4056,10.3629,10.3885,168000.0
2014-07-01 10:00:00,12.16,12.16,12.14,12.15,282000.0,10.3971,10.3971,10.38,10.3885,282000.0
2014-07-01 10:10:00,12.15,12.17,12.11,12.11,129000.0,10.3885,10.4056,10.3543,10.3543,129000.0
2014-07-01 10:20:00,12.11,12.11,12.07,12.08,127500.0,10.3543,10.3543,10.3201,10.3287,127500.0
2014-07-01 10:30:00,12.08,12.1,12.08,12.09,172500.0,10.3287,10.3458,10.3287,10.3372,172500.0
2014-07-01 10:40:00,12.09,12.12,12.08,12.12,74500.0,10.3372,10.3629,10.3287,10.3629,74500.0
2014-07-01 10:50:00,12.12,12.14,12.11,12.13,95500.0,10.3629,10.38,10.3543,10.3714,95500.0
2014-07-01 11:00:00,12.12,12.15,12.12,12.15,62500.0,10.3629,10.3885,10.3629,10.3885,62500.0
2014-07-01 11:10:00,12.15,12.17,12.15,12.17,96500.0,10.3885,10.4056,10.3885,10.4056,96500.0
2014-07-01 11:20:00,12.17,12.18,12.16,12.16,116000.0,10.4056,10.4142,10.3971,10.3971,116000.0
2014-07-01 11:30:00,12.16,12.18,12.15,12.16,130500.0,10.3971,10.4142,10.3885,10.3971,130500.0
2014-07-01 11:40:00,12.16,12.16,12.13,12.13,107500.0,10.3971,10.3971,10.3714,10.3714,107500.0
2014-07-01 11:50:00,12.14,12.16,12.13,12.16,219500.0,10.38,10.3971,10.3714,10.3971,219500.0
2014-07-01 12:00:00,12.16,12.18,12.15,12.15,99500.0,10.3971,10.4142,10.3885,10.3885,99500.0
2014-07-01 12:10:00,12.15,12.15,12.14,12.15,128500.0,10.3885,10.3885,10.38,10.3885,128500.0
2014-07-01 12:20:00,12.15,12.16,12.15,12.15,66000.0,10.3885,10.3971,10.3885,10.3885,66000.0
2014-07-01 12:30:00,12.15,12.17,12.15,12.16,68000.0,10.3885,10.4056,10.3885,10.3971,68000.0
2014-07-01 12:40:00,12.16,12.17,12.15,12.17,82500.0,10.3971,10.4056,10.3885,10.4056,82500.0
2014-07-01 12:50:00,12.18,12.2,12.17,12.18,214500.0,10.4142,10.4313,10.4056,10.4142,214500.0
2014-07-01 13:00:00,12.18,12.2,12.17,12.2,176500.0,10.4142,10.4313,10.4056,10.4313,176500.0
2014-07-01 13:10:00,12.2,12.22,12.2,12.2,67500.0,10.4313,10.4484,10.4313,10.4313,67500.0
2014-07-01 13:20:00,12.2,12.22,12.2,12.21,69000.0,10.4313,10.4484,10.4313,10.4398,69000.0
2014-07-01 13:30:00,12.22,12.22,12.21,12.22,84000.0,10.4484,10.4484,10.4398,10.4484,84000.0
2014-07-01 13:40:00,12.22,12.24,12.22,12.24,157000.0,10.4484,10.4655,10.4484,10.4655,157000.0
2014-07-01 13:50:00,12.24,12.24,12.21,12.21,78000.0,10.4655,10.4655,10.4398,10.4398,78000.0
2014-07-01 14:00:00,12.21,12.21,12.2,12.2,82000.0,10.4398,10.4398,10.4313,10.4313,82000.0
2014-07-01 14:10:00,12.21,12.21,12.2,12.2,63000.0,10.4398,10.4398,10.4313,10.4313,63000.0
2014-07-01 14:20:00,12.2,12.2,12.19,12.19,67500.0,10.4313,10.4313,10.4227,10.4227,67500.0
2014-07-01 14:30:00,12.19,12.21,12.19,12.21,174000.0,10.4227,10.4398,10.4227,10.4398,174000.0
2014-07-01 14:40:00,12.21,12.21,12.19,12.19,98500.0,10.4398,10.4398,10.4227,10.4227,98500.0
2014-07-01 14:50:00,12.19,12.21,12.19,12.21,113500.0,10.4227,10.4398,10.4227,10.4398,113500.0
2014-07-01 15:00:00,12.21,12.21,12.2,12.21,224000.0,10.4398,10.4398,10.4313,10.4398,224000.0
2014-07-01 15:10:00,12.21,12.22,12.2,12.22,161500.0,10.4398,10.4484,10.4313,10.4484,161500.0
2014-07-01 15:20:00,12.22,12.23,12.21,12.23,127500.0,10.4484,10.4569,10.4398,10.4569,127500.0
2014-07-01 15:30:00,12.23,12.23,12.22,12.23,213500.0,10.4569,10.4569,10.4484,10.4569,213500.0
2014-07-01 15:40:00,12.23,12.23,12.22,12.23,308500.0,10.4569,10.4569,10.4484,10.4569,308500.0
2014-07-01 15:50:00,12.23,12.23,12.21,12.22,313000.0,10.4569,10.4569,10.4398,10.4484,313000.0
2014-07-02 09:30:00,12.21,12.27,12.19,12.25,178000.0,10.4398,10.4911,10.4227,10.474,178000.0
2014-07-02 09:40:00,12.26,12.27,12.23,12.24,48500.0,10.4826,10.4911,10.4569,10.4655,48500.0
2014-07-02 09:50:00,12.23,12.26,12.23,12.24,97500.0,10.4569,10.4826,10.4569,10.4655,97500.0
2014-07-02 10:00:00,12.25,12.25,12.23,12.24,88000.0,10.474,10.474,10.4569,10.4655,88000.0
2014-07-02 10:10:00,12.24,12.26,12.23,12.26,45500.0,10.4655,10.4826,10.4569,10.4826,45500.0
2014-07-02 10:20:00,12.25,12.25,12.24,12.24,71000.0,10.474,10.474,10.4655,10.4655,71000.0
2014-07-02 10:30:00,12.24,12.24,12.23,12.24,69500.0,10.4655,10.4655,10.4569,10.4655,69500.0
2014-07-02 10:40:00,12.24,12.25,12.23,12.25,81500.0,10.4655,10.474,10.4569,10.474,81500.0
2014-07-02 10:50:00,12.25,12.26,12.23,12.23,69500.0,10.474,10.4826,10.4569,10.4569,69500.0
2014-07-02 11:00:00,12.24,12.25,12.23,12.24,95000.0,10.4655,10.474,10.4569,10.4655,95000.0
2014-07-02 11:10:00,12.24,12.26,12.23,12.26,71500.0,10.4655,10.4826,10.4569,10.4826,71500.0
2014-07-02 11:20:00,12.25,12.26,12.23,12.24,99000.0,10.474,10.4826,10.4569,10.4655,99000.0
2014-07-02 11:30:00,12.24,12.25,12.24,12.24,71000.0,10.4655,10.474,10.4655,10.4655,71000.0
2014-07-02 11:40:00,12.24,12.24,12.23,12.23,37000.0,10.4655,10.4655,10.4569,10.4569,37000.0
2014-07-02 11:50:00,12.23,12.24,12.23,12.23,54000.0,10.4569,10.4655,10.4569,10.4569,54000.0
2014-07-02 12:00:00,12.23,12.24,12.23,12.23,76000.0,10.4569,10.4655,10.4569,10.4569,76000.0
2014-07-02 12:10:00,12.23,12.24,12.23,12.23,29000.0,10.4569,10.4655,10.4569,10.4569,29000.0
2014-07-02 12:20:00,12.23,12.24,12.23,12.24,42500.0,10.4569,10.4655,10.4569,10.4655,42500.0
2014-07-02 12:30:00,12.23,12.24,12.23,12.23,49500.0,10.4569,10.4655,10.4569,10.4569,49500.0
2014-07-02 12:40:00,12.23,12.24,12.22,12.22,133500.0,10.4569,10.4655,10.4484,10.4484,133500.0
2014-07-02 12:50:00,12.22,12.23,12.21,12.22,80000.0,10.4484,10.4569,10.4398,10.4484,80000.0
2014-07-02 13:00:00,12.22,12.22,12.21,12.21,124500.0,10.4484,10.4484,10.4398,10.4398,124500.0
2014-07-02 13:10:00,12.21,12.23,12.21,12.22,66500.0,10.4398,10.4569,10.4398,10.4484,66500.0
2014-07-02 13:20:00,12.22,12.23,12.21,12.23,32000.0,10.4484,10.4569,10.4398,10.4569,32000.0
2014-07-02 13:30:00,12.23,12.23,12.22,12.22,53000.0,10.4569,10.4569,10.4484,10.4484,53000.0
2014-07-02 13:40:00,12.22,12.23,12.22,12.22,25500.0,10.4484,10.4569,10.4484,10.4484,25500.0
2014-07-02 13:50:00,12.22,12.23,12.22,12.23,58500.0,10.4484,10.4569,10.4484,10.4569,58500.0
2014-07-02 14:00:00,12.22,12.23,12.21,12.21,41500.0,10.4484,10.4569,10.4398,10.4398,41500.0
2014-07-02 14:10:00,12.21,12.22,12.2,12.21,32500.0,10.4398,10.4484,10.4313,10.4398,32500.0
2014-07-02 14:20:00,12.21,12.22,12.21,12.22,84000.0,10.4398,10.4484,10.4398,10.4484,84000.0
2014-07-02 14:30:00,12.22,12.22,12.21,12.21,102000.0,10.4484,10.4484,10.4398,10.4398,102000.0
2014-07-02 14:40:00,12.21,12.21,12.2,12.2,80500.0,10.4398,10.4398,10.4313,10.4313,80500.0
2014-07-02 14:50:00,12.21,12.22,12.21,12.22,56000.0,10.4398,10.4484,10.4398,10.4484,56000.0
2014-07-02 15:00:00,12.22,12.24,12.22,12.24,171000.0,10.4484,10.4655,10.4484,10.4655,171000.0
2014-07-02 15:10:00,12.24,12.24,12.21,12.22,194500.0,10.4655,10.4655,10.4398,10.4484,194500.0
2014-07-02 15:20:00,12.22,12.22,12.2,12.2,152500.0,10.4484,10.4484,10.4313,10.4313,152500.0
2014-07-02 15:30:00,12.2,12.21,12.2,12.2,214500.0,10.4313,10.4398,10.4313,10.4313,214500.0
2014-07-02 15:40:00,12.2,12.21,12.2,12.2,147000.0,10.4313,10.4398,10.4313,10.4313,147000.0
2014-07-02 15:50:00,12.2,12.21,12.17,12.18,593000.0,10.4313,10.4398,10.4056,10.4142,593000.0
2014-07-03 09:30:00,12.22,12.27,12.11,12.25,263000.0,10.4484,10.4911,10.3543,10.474,263000.0
2014-07-03 09:40:00,12.29,12.31,12.27,12.29,135500.0,10.5082,10.5253,10.4911,10.5082,135500.0
2014-07-03 09:50:00,12.29,12.31,12.28,12.3,112500.0,10.5082,10.5253,10.4997,10.5168,112500.0
2014-07-03 10:00:00,12.31,12.34,12.3,12.34,116000.0,10.5253,10.551,10.5168,10.551,116000.0
2014-07-03 10:10:00,12.34,12.37,12.34,12.36,101000.0,10.551,10.5766,10.551,10.5681,101000.0
2014-07-03 10:20:00,12.36,12.36,12.34,12.36,91500.0,10.5681,10.5681,10.551,10.5681,91500.0
2014-07-03 10:30:00,12.37,12.38,12.37,12.38,116500.0,10.5766,10.5852,10.5766,10.5852,116500.0
2014-07-03 10:40:00,12.38,12.4,12.38,12.39,66500.0,10.5852,10.6023,10.5852,10.5937,66500.0
2014-07-03 10:50:00,12.39,12.4,12.37,12.38,86000.0,10.5937,10.6023,10.5766,10.5852,86000.0
2014-07-03 11:00:00,12.38,12.38,12.36,12.37,93000.0,10.5852,10.5852,10.5681,10.5766,93000.0
2014-07-03 11:10:00,12.37,12.37,12.35,12.35,115500.0,10.5766,10.5766,10.5595,10.5595,115500.0
2014-07-03 11:20:00,12.35,12.36,12.34,12.34,151000.0,10.5595,10.5681,10.551,10.551,151000.0
2014-07-03 11:30:00,12.35,12.36,12.34,12.36,67000.0,10.5595,10.5681,10.551,10.5681,67000.0
2014-07-03 11:40:00,12.36,12.38,12.35,12.38,111500.0,10.5681,10.5852,10.5595,10.5852,111500.0
2014-07-03 11:50:00,12.38,12.41,12.38,12.4,107000.0,10.5852,10.6108,10.5852,10.6023,107000.0
2014-07-03 12:00:00,12.4,12.41,12.38,12.4,103000.0,10.6023,10.6108,10.5852,10.6023,103000.0
2014-07-03 12:10:00,12.41,12.41,12.4,12.4,81000.0,10.6108,10.6108,10.6023,10.6023,81000.0
2014-07-03 12:20:00,12.4,12.42,12.4,12.41,122000.0,10.6023,10.6194,10.6023,10.6108,122000.0
2014-07-03 12:30:00,12.41,12.41,12.4,12.4,91000.0,10.6108,10.6108,10.6023,10.6023,91000.0
2014-07-03 12:40:00,12.4,12.4,12.37,12.37,194000.0,10.6023,10.6023,10.5766,10.5766,194000.0
2014-07-03 12:50:00,12.37,12.37,12.32,12.33,379500.0,10.5766,10.5766,10.5339,10.5424,379500.0
2014-07-07 09:30:00,12.33,12.36,12.31,12.32,239500.0,10.5424,10.5681,10.5253,10.5339,239500.0
2014-07-07 09:40:00,12.31,12.34,12.29,12.33,126000.0,10.5253,10.551,10.5082,10.5424,126000.0
2014-07-07 09:50:00,12.33,12.33,12.3,12.3,39000.0,10.5424,10.5424,10.5168,10.5168,39000.0
2014-07-07 10:00:00,12.31,12.33,12.29,12.33,37000.0,10.5253,10.5424,10.5082,10.5424,37000.0
2014-07-07 10:10:00,12.33,12.35,12.31,12.34,148500.0,10.5424,10.5595,10.5253,10.551,148500.0
2014-07-07 10:20:00,12.34,12.35,12.32,12.32,93000.0,10.551,10.5595,10.5339,10.5339,93000.0
2014-07-07 10:30:00,12.32,12.33,12.32,12.33,67500.0,10.5339,10.5424,10.5339,10.5424,67500.0
2014-07-07 10:40:00,12.33,12.35,12.32,12.32,67500.0,10.5424,10.5595,10.5339,10.5339,67500.0
2014-07-07 10:50:00,12.32,12.33,12.31,12.33,105000.0,10.5339,10.5424,10.5253,10.5424,105000.0
2014-07-07 11:00:00,12.32,12.33,12.31,12.32,51500.0,10.5339,10.5424,10.5253,10.5339,51500.0
2014-07-07 11:10:00,12.32,12.33,12.32,12.33,62000.0,10.5339,10.5424,10.5339,10.5424,62000.0
2014-07-07 11:20:00,12.33,12.34,12.32,12.33,73000.0,10.5424,10.551,10.5339,10.5424,73000.0
2014-07-07 11:30:00,12.33,12.33,12.32,12.33,72000.0,10.5424,10.5424,10.5339,10.5424,72000.0
2014-07-07 11:40:00,12.33,12.34,12.33,12.33,74500.0,10.5424,10.551,10.5424,10.5424,74500.0
2014-07-07 11:50:00,12.33,12.33,12.32,12.32,70500.0,10.5424,10.5424,10.5339,10.5339,70500.0
2014-07-07 12:00:00,12.33,12.34,12.32,12.33,69500.0,10.5424,10.551,10.5339,10.5424,69500.0
2014-07-07 12:10:00,12.33,12.33,12.32,12.32,34000.0,10.5424,10.5424,10.5339,10.5339,34000.0
2014-07-07 12:20:00,12.32,12.33,12.31,12.32,145000.0,10.5339,10.5424,10.5253,10.5339,145000.0
2014-07-07 12:30:00,12.32,12.34,12.32,12.34,63500.0,10.5339,10.551,10.5339,10.551,63500.0
2014-07-07 12:40:00,12.34,12.34,12.33,12.34,83000.0,10.551,10.551,10.5424,10.551,83000.0
2014-07-07 12:50:00,12.33,12.35,12.33,12.34,78000.0,10.5424,10.5595,10.5424,10.551,78000.0
2014-07-07 13:00:00,12.34,12.34,12.32,12.33,53500.0,10.551,10.551,10.5339,10.5424,53500.0
2014-07-07 13:10:00,12.33,12.33,12.32,12.33,31500.0,10.5424,10.5424,10.5339,10.5424,31500.0
2014-07-07 13:20:00,12.33,12.33,12.33,12.33,66000.0,10.5424,10.5424,10.5424,10.5424,66000.0
2014-07-07 13:30:00,12.33,12.33,12.33,12.33,52500.0,10.5424,10.5424,10.5424,10.5424,52500.0
2014-07-07 13:40:00,12.33,12.34,12.32,12.34,59000.0,10.5424,10.551,10.5339,10.551,59000.0
2014-07-07 13:50:00,12.34,12.35,12.33,12.33,82000.0,10.551,10.5595,10.5424,10.5424,82000.0
2014-07-07 14:00:00,12.33,12.33,12.32,12.33,53500.0,10.5424,10.5424,10.5339,10.5424,53500.0
2014-07-07 14:10:00,12.32,12.33,12.32,12.33,47500.0,10.5339,10.5424,10.5339,10.5424,47500.0
2014-07-07 14:20:00,12.33,12.33,12.31,12.32,55500.0,10.5424,10.5424,10.5253,10.5339,55500.0
2014-07-07 14:30:00,12.31,12.32,12.3,12.31,48000.0,10.5253,10.5339,10.5168,10.5253,48000.0
2014-07-07 14:40:00,12.31,12.32,12.3,12.32,54000.0,10.5253,10.5339,10.5168,10.5339,54000.0
2014-07-07 14:50:00,12.32,12.32,12.31,12.32,60000.0,10.5339,10.5339,10.5253,10.5339,60000.0
2014-07-07 15:00:00,12.32,12.32,12.31,12.31,61000.0,10.5339,10.5339,10.5253,10.5253,61000.0
2014-07-07 15:10:00,12.3,12.32,12.3,12.31,98000.0,10.5168,10.5339,10.5168,10.5253,98000.0
2014-07-07 15:20:00,12.31,12.32,12.31,12.31,88500.0,10.5253,10.5339,10.5253,10.5253,88500.0
2014-07-07 15:30:00,12.31,12.32,12.3,12.3,88500.0,10.5253,10.5339,10.5168,10.5168,88500.0
2014-07-07 15:40:00,12.3,12.31,12.3,12.3,116500.0,10.5168,10.5253,10.5168,10.5168,116500.0
2014-07-07 15:50:00,12.3,12.31,12.3,12.31,344000.0,10.5168,10.5253,10.5168,10.5253,344000.0
2014-07-08 09:30:00,12.28,12.31,12.24,12.24,93500.0,10.4997,10.5253,10.4655,10.4655,93500.0
2014-07-08 09:40:00,12.24,12.26,12.21,12.24,81500.0,10.4655,10.4826,10.4398,10.4655,81500.0
2014-07-08 09:50:00,12.24,12.24,12.19,12.21,214500.0,10.4655,10.4655,10.4227,10.4398,214500.0
2014-07-08 10:00:00,12.2,12.21,12.18,12.19,182000.0,10.4313,10.4398,10.4142,10.4227,182000.0
2014-07-08 10:10:00,12.19,12.2,12.18,12.19,88000.0,10.4227,10.4313,10.4142,10.4227,88000.0
2014-07-08 10:20:00,12.19,12.2,12.17,12.18,97500.0,10.4227,10.4313,10.4056,10.4142,97500.0
2014-07-08 10:30:00,12.18,12.18,12.15,12.18,92500.0,10.4142,10.4142,10.3885,10.4142,92500.0
2014-07-08 10:40:00,12.19,12.2,12.17,12.19,99500.0,10.4227,10.4313,10.4056,10.4227,99500.0
2014-07-08 10:50:00,12.2,12.2,12.17,12.18,84500.0,10.4313,10.4313,10.4056,10.4142,84500.0
2014-07-08 11:00:00,12.18,12.18,12.14,12.14,75000.0,10.4142,10.4142,10.38,10.38,75000.0
2014-07-08 11:10:00,12.14,12.16,12.14,12.15,57000.0,10.38,10.3971,10.38,10.3885,57000.0
2014-07-08 11:20:00,12.15,12.16,12.14,12.15,75000.0,10.3885,10.3971,10.38,10.3885,75000.0
2014-07-08 11:30:00,12.15,12.19,12.15,12.19,125500.0,10.3885,10.4227,10.3885,10.4227,125500.0
2014-07-08 11:40:00,12.18,12.19,12.17,12.19,66000.0,10.4142,10.4227,10.4056,10.4227,66000.0
2014-07-08 11:50:00,12.19,12.21,12.18,12.21,82500.0,10.4227,10.4398,10.4142,10.4398,82500.0
2014-07-08 12:00:00,12.21,12.22,12.2,12.2,89000.0,10.4398,10.4484,10.4313,10.4313,89000.0
2014-07-08 12:10:00,12.2,12.21,12.2,12.2,66000.0,10.4313,10.4398,10.4313,10.4313,66000.0
2014-07-08 12:20:00,12.19,12.23,12.19,12.22,32500.0,10.4227,10.4569,10.4227,10.4484,32500.0
2014-07-08 12:30:00,12.22,12.24,12.21,12.21,55500.0,10.4484,10.4655,10.4398,10.4398,55500.0
2014-07-08 12:40:00,12.21,12.23,12.21,12.23,47500.0,10.4398,10.4569,10.4398,10.4569,47500.0
2014-07-08 12:50:00,12.23,12.25,12.23,12.25,62500.0,10.4569,10.474,10.4569,10.474,62500.0
2014-07-08 13:00:00,12.25,12.25,12.23,12.23,44000.0,10.474,10.474,10.4569,10.4569,44000.0
2014-07-08 13:10:00,12.24,12.26,12.24,12.25,85000.0,10.4655,10.4826,10.4655,10.474,85000.0
2014-07-08 13:20:00,12.25,12.26,12.24,12.26,35500.0,10.474,10.4826,10.4655,10.4826,35500.0
2014-07-08 13:30:00,12.26,12.26,12.25,12.25,81500.0,10.4826,10.4826,10.474,10.474,81500.0
2014-07-08 13:40:00,12.26,12.26,12.23,12.23,80000.0,10.4826,10.4826,10.4569,10.4569,80000.0
2014-07-08 13:50:00,12.23,12.24,12.22,12.23,50000.0,10.4569,10.4655,10.4484,10.4569,50000.0
2014-07-08 14:00:00,12.23,12.23,12.21,12.21,56500.0,10.4569,10.4569,10.4398,10.4398,56500.0
2014-07-08 14:10:00,12.21,12.22,12.19,12.19,102000.0,10.4398,10.4484,10.4227,10.4227,102000.0
2014-07-08 14:20:00,12.2,12.2,12.18,12.19,63500.0,10.4313,10.4313,10.4142,10.4227,63500.0
2014-07-08 14:30:00,12.19,12.19,12.16,12.17,320000.0,10.4227,10.4227,10.3971,10.4056,320000.0
2014-07-08 14:40:00,12.17,12.18,12.17,12.18,90500.0,10.4056,10.4142,10.4056,10.4142,90500.0
2014-07-08 14:50:00,12.18,12.18,12.16,12.16,100000.0,10.4142,10.4142,10.3971,10.3971,100000.0
2014-07-08 15:00:00,12.16,12.17,12.15,12.17,76000.0,10.3971,10.4056,10.3885,10.4056,76000.0
2014-07-08 15:10:00,12.17,12.18,12.17,12.17,103500.0,10.4056,10.4142,10.4056,10.4056,103500.0
2014-07-08 15:20:00,12.17,12.19,12.17,12.18,116000.0,10.4056,10.4227,10.4056,10.4142,116000.0
2014-07-08 15:30:00,12.18,12.19,12.17,12.18,225000.0,10.4142,10.4227,10.4056,10.4142,225000.0
2014-07-08 15:40:00,12.18,12.18,12.17,12.17,138000.0,10.4142,10.4142,10.4056,10.4056,138000.0
2014-07-08 15:50:00,12.17,12.17,12.15,12.16,507500.0,10.4056,10.4056,10.3885,10.3971,507500.0
2014-07-09 09:30:00,12.18,12.25,12.17,12.23,93000.0,10.4142,10.474,10.4056,10.4569,93000.0
2014-07-09 09:40:00,12.24,12.25,12.18,12.18,87000.0,10.4655,10.474,10.4142,10.4142,87000.0
2014-07-09 09:50:00,12.18,12.2,12.16,12.19,179500.0,10.4142,10.4313,10.3971,10.4227,179500.0
2014-07-09 10:00:00,12.19,12.24,12.19,12.23,88000.0,10.4227,10.4655,10.4227,10.4569,88000.0
2014-07-09 10:10:00,12.23,12.24,12.22,12.23,70500.0,10.4569,10.4655,10.4484,10.4569,70500.0
2014-07-09 10:20:00,12.22,12.27,12.22,12.27,69000.0,10.4484,10.4911,10.4484,10.4911,69000.0
2014-07-09 10:30:00,12.26,12.27,12.24,12.26,79000.0,10.4826,10.4911,10.4655,10.4826,79000.0
2014-07-09 10:40:00,12.26,12.27,12.25,12.26,73500.0,10.4826,10.4911,10.474,10.4826,73500.0
2014-07-09 10:50:00,12.26,12.26,12.24,12.24,58500.0,10.4826,10.4826,10.4655,10.4655,58500.0
2014-07-09 11:00:00,12.24,12.26,12.24,12.25,68500.0,10.4655,10.4826,10.4655,10.474,68500.0
2014-07-09 11:10:00,12.25,12.26,12.24,12.26,101500.0,10.474,10.4826,10.4655,10.4826,101500.0
2014-07-09 11:20:00,12.26,12.27,12.26,12.27,42500.0,10.4826,10.4911,10.4826,10.4911,42500.0
2014-07-09 11:30:00,12.26,12.26,12.25,12.26,52000.0,10.4826,10.4826,10.474,10.4826,52000.0
2014-07-09 11:40:00,12.26,12.26,12.25,12.25,28000.0,10.4826,10.4826,10.474,10.474,28000.0
2014-07-09 11:50:00,12.25,12.26,12.24,12.25,84500.0,10.474,10.4826,10.4655,10.474,84500.0
2014-07-09 12:00:00,12.25,12.28,12.25,12.28,50000.0,10.474,10.4997,10.474,10.4997,50000.0
2014-07-09 12:10:00,12.28,12.28,12.27,12.28,37000.0,10.4997,10.4997,10.4911,10.4997,37000.0
2014-07-09 12:20:00,12.28,12.3,12.27,12.27,173000.0,10.4997,10.5168,10.4911,10.4911,173000.0
2014-07-09 12:30:00,12.27,12.29,12.27,12.28,31000.0,10.4911,10.5082,10.4911,10.4997,31000.0
2014-07-09 12:40:00,12.27,12.27,12.26,12.27,53000.0,10.4911,10.4911,10.4826,10.4911,53000.0
2014-07-09 12:50:00,12.27,12.28,12.26,12.27,39000.0,10.4911,10.4997,10.4826,10.4911,39000.0
2014-07-09 13:00:00,12.27,12.27,12.26,12.27,27000.0,10.4911,10.4911,10.4826,10.4911,27000.0
2014-07-09 13:10:00,12.27,12.29,12.26,12.27,42000.0,10.4911,10.5082,10.4826,10.4911,42000.0
2014-07-09 13:20:00,12.27,12.27,12.26,12.27,35000.0,10.4911,10.4911,10.4826,10.4911,35000.0
2014-07-09 13:30:00,12.27,12.27,12.27,12.27,35000.0,10.4911,10.4911,10.4911,10.4911,35000.0
2014-07-09 13:40:00,12.27,12.28,12.27,12.27,34000.0,10.4911,10.4997,10.4911,10.4911,34000.0
2014-07-09 13:50:00,12.28,12.28,12.27,12.27,39500.0,10.4997,10.4997,10.4911,10.4911,39500.0
2014-07-09 14:00:00,12.27,12.27,12.24,12.25,89500.0,10.4911,10.4911,10.4655,10.474,89500.0
2014-07-09 14:10:00,12.25,12.29,12.25,12.29,67500.0,10.474,10.5082,10.474,10.5082,67500.0
2014-07-09 14:20:00,12.3,12.3,12.28,12.28,43000.0,10.5168,10.5168,10.4997,10.4997,43000.0
2014-07-09 14:30:00,12.28,12.28,12.26,12.27,71500.0,10.4997,10.4997,10.4826,10.4911,71500.0
2014-07-09 14:40:00,12.27,12.27,12.26,12.26,63000.0,10.4911,10.4911,10.4826,10.4826,63000.0
2014-07-09 14:50:00,12.26,12.26,12.25,12.25,69000.0,10.4826,10.4826,10.474,10.474,69000.0
2014-07-09 15:00:00,12.25,12.27,12.25,12.27,85500.0,10.474,10.4911,10.474,10.4911,85500.0
2014-07-09 15:10:00,12.27,12.27,12.25,12.25,69000.0,10.4911,10.4911,10.474,10.474,69000.0
2014-07-09 15:20:00,12.26,12.27,12.25,12.27,81500.0,10.4826,10.4911,10.474,10.4911,81500.0
2014-07-09 15:30:00,12.27,12.29,12.27,12.29,130000.0,10.4911,10.5082,10.4911,10.5082,130000.0
2014-07-09 15:40:00,12.29,12.29,12.27,12.27,234000.0,10.5082,10.5082,10.4911,10.4911,234000.0
2014-07-09 15:50:00,12.27,12.28,12.26,12.28,341500.0,10.4911,10.4997,10.4826,10.4997,341500.0
2014-07-10 09:30:00,11.64,11.68,11.52,11.54,4401000.0,9.9525,9.9867,9.8499,9.867,4401000.0
2014-07-10 09:40:00,11.54,11.55,11.44,11.48,4025500.0,9.867,9.8755,9.7815,9.8157,4025500.0
2014-07-10 09:50:00,11.48,11.59,11.48,11.52,2688000.0,9.8157,9.9097,9.8157,9.8499,2688000.0
2014-07-10 10:00:00,11.52,11.62,11.51,11.6,1560500.0,9.8499,9.9354,9.8413,9.9183,1560500.0
2014-07-10 10:10:00,11.6,11.65,11.57,11.62,1282000.0,9.9183,9.961,9.8926,9.9354,1282000.0
2014-07-10 10:20:00,11.62,11.67,11.62,11.67,797500.0,9.9354,9.9781,9.9354,9.9781,797500.0
2014-07-10 10:30:00,11.67,11.7,11.64,11.7,2216000.0,9.9781,10.0038,9.9525,10.0038,2216000.0
2014-07-10 10:40:00,11.7,11.79,11.7,11.79,1019000.0,10.0038,10.0807,10.0038,10.0807,1019000.0
2014-07-10 10:50:00,11.79,11.92,11.77,11.91,1134500.0,10.0807,10.1919,10.0636,10.1833,1134500.0
2014-07-10 11:00:00,11.91,12.02,11.91,12.0,2395500.0,10.1833,10.2774,10.1833,10.2603,2395500.0
2014-07-10 11:10:00,12.0,12.05,11.97,12.0,1167500.0,10.2603,10.303,10.2346,10.2603,1167500.0
2014-07-10 11:20:00,12.0,12.03,11.99,12.0,897500.0,10.2603,10.2859,10.2517,10.2603,897500.0
2014-07-10 11:30:00,12.0,12.01,11.94,12.01,737000.0,10.2603,10.2688,10.209,10.2688,737000.0
2014-07-10 11:40:00,12.01,12.01,11.96,11.99,394000.0,10.2688,10.2688,10.2261,10.2517,394000.0
2014-07-10 11:50:00,12.0,12.01,11.98,12.0,331000.0,10.2603,10.2688,10.2432,10.2603,331000.0
2014-07-10 12:00:00,12.0,12.0,11.98,12.0,479000.0,10.2603,10.2603,10.2432,10.2603,479000.0
2014-07-10 12:10:00,12.0,12.04,12.0,12.0,540500.0,10.2603,10.2945,10.2603,10.2603,540500.0
2014-07-10 12:20:00,12.0,12.03,11.99,12.02,591000.0,10.2603,10.2859,10.2517,10.2774,591000.0
2014-07-10 12:30:00,12.02,12.07,12.01,12.03,399000.0,10.2774,10.3201,10.2688,10.2859,399000.0
2014-07-10 12:40:00,12.04,12.05,11.95,11.98,949500.0,10.2945,10.303,10.2175,10.2432,949500.0
2014-07-10 12:50:00,11.98,11.99,11.93,11.94,608000.0,10.2432,10.2517,10.2004,10.209,608000.0
2014-07-10 13:00:00,11.95,11.95,11.84,11.92,1179500.0,10.2175,10.2175,10.1235,10.1919,1179500.0
2014-07-10 13:10:00,11.92,11.93,11.88,11.9,688000.0,10.1919,10.2004,10.1577,10.1748,688000.0
2014-07-10 13:20:00,11.9,11.93,11.9,11.9,442500.0,10.1748,10.2004,10.1748,10.1748,442500.0
2014-07-10 13:30:00,11.9,11.91,11.83,11.85,1029500.0,10.1748,10.1833,10.1149,10.132,1029500.0
2014-07-10 13:40:00,11.85,11.86,11.82,11.82,651000.0,10.132,10.1406,10.1064,10.1064,651000.0
2014-07-10 13:50:00,11.82,11.86,11.81,11.86,735000.0,10.1064,10.1406,10.0978,10.1406,735000.0
2014-07-10 14:00:00,11.86,11.89,11.85,11.89,555000.0,10.1406,10.1662,10.132,10.1662,555000.0
2014-07-10 14:10:00,11.89,11.9,11.86,11.87,287000.0,10.1662,10.1748,10.1406,10.1491,287000.0
2014-07-10 14:20:00,11.87,11.89,11.87,11.88,438500.0,10.1491,10.1662,10.1491,10.1577,438500.0
2014-07-10 14:30:00,11.88,11.88,11.86,11.88,451500.0,10.1577,10.1577,10.1406,10.1577,451500.0
2014-07-10 14:40:00,11.88,11.89,11.87,11.88,251500.0,10.1577,10.1662,10.1491,10.1577,251500.0
2014-07-10 14:50:00,11.88,11.92,11.88,11.88,504000.0,10.1577,10.1919,10.1577,10.1577,504000.0
2014-07-10 15:00:00,11.88,11.93,11.87,11.92,516500.0,10.1577,10.2004,10.1491,10.1919,516500.0
2014-07-10 15:10:00,11.92,11.94,11.91,11.92,482000.0,10.1919,10.209,10.1833,10.1919,482000.0
2014-07-10 15:20:00,11.92,11.98,11.91,11.95,564500.0,10.1919,10.2432,10.1833,10.2175,564500.0
2014-07-10 15:30:00,11.95,11.96,11.93,11.95,1530000.0,10.2175,10.2261,10.2004,10.2175,1530000.0
2014-07-10 15:40:00,11.95,11.95,11.95,11.95,596000.0,10.2175,10.2175,10.2175,10.2175,596000.0
2014-07-10 15:50:00,11.95,11.99,11.93,11.98,1411500.0,10.2175,10.2517,10.2004,10.2432,1411500.0
2014-07-11 09:30:00,12.0,12.04,11.94,11.97,268000.0,10.2603,10.2945,10.209,10.2346,268000.0
2014-07-11 09:40:00,11.97,11.97,11.9,11.91,311000.0,10.2346,10.2346,10.1748,10.1833,311000.0
2014-07-11 09:50:00,11.92,11.93,11.89,11.9,854500.0,10.1919,10.2004,10.1662,10.1748,854500.0
2014-07-11 10:00:00,11.89,11.9,11.86,11.89,306000.0,10.1662,10.1748,10.1406,10.1662,306000.0
2014-07-11 10:10:00,11.89,11.89,11.86,11.87,262000.0,10.1662,10.1662,10.1406,10.1491,262000.0
2014-07-11 10:20:00,11.87,11.87,11.84,11.87,275000.0,10.1491,10.1491,10.1235,10.1491,275000.0
2014-07-11 10:30:00,11.86,11.86,11.84,11.84,283500.0,10.1406,10.1406,10.1235,10.1235,283500.0
2014-07-11 10:40:00,11.84,11.85,11.83,11.83,426500.0,10.1235,10.132,10.1149,10.1149,426500.0
2014-07-11 10:50:00,11.83,11.85,11.82,11.83,590500.0,10.1149,10.132,10.1064,10.1149,590500.0
2014-07-11 11:00:00,11.83,11.84,11.83,11.83,321000.0,10.1149,10.1235,10.1149,10.1149,321000.0
2014-07-11 11:10:00,11.83,11.85,11.83,11.84,349000.0,10.1149,10.132,10.1149,10.1235,349000.0
2014-07-11 11:20:00,11.84,11.85,11.84,11.85,322500.0,10.1235,10.132,10.1235,10.132,322500.0
2014-07-11 11:30:00,11.85,11.87,11.85,11.85,141500.0,10.132,10.1491,10.132,10.132,141500.0
2014-07-11 11:40:00,11.85,11.89,11.85,11.88,170000.0,10.132,10.1662,10.132,10.1577,170000.0
2014-07-11 11:50:00,11.88,11.91,11.88,11.9,158000.0,10.1577,10.1833,10.1577,10.1748,158000.0
2014-07-11 12:00:00,11.9,11.95,11.9,11.95,149000.0,10.1748,10.2175,10.1748,10.2175,149000.0
2014-07-11 12:10:00,11.95,11.97,11.94,11.95,261000.0,10.2175,10.2346,10.209,10.2175,261000.0
2014-07-11 12:20:00,11.95,11.95,11.93,11.95,77500.0,10.2175,10.2175,10.2004,10.2175,77500.0
2014-07-11 12:30:00,11.95,11.96,11.94,11.95,32000.0,10.2175,10.2261,10.209,10.2175,32000.0
2014-07-11 12:40:00,11.95,11.98,11.95,11.98,49500.0,10.2175,10.2432,10.2175,10.2432,49500.0
2014-07-11 12:50:00,11.98,11.99,11.98,11.98,132500.0,10.2432,10.2517,10.2432,10.2432,132500.0
2014-07-11 13:00:00,11.98,11.98,11.96,11.97,55500.0,10.2432,10.2432,10.2261,10.2346,55500.0
2014-07-11 13:10:00,11.97,11.98,11.96,11.97,259000.0,10.2346,10.2432,10.2261,10.2346,259000.0
2014-07-11 13:20:00,11.97,12.01,11.97,12.01,412500.0,10.2346,10.2688,10.2346,10.2688,412500.0
2014-07-11 13:30:00,12.0,12.03,11.99,12.02,174000.0,10.2603,10.2859,10.2517,10.2774,174000.0
2014-07-11 13:40:00,12.03,12.04,12.0,12.0,300000.0,10.2859,10.2945,10.2603,10.2603,300000.0
2014-07-11 13:50:00,12.01,12.02,12.0,12.01,56000.0,10.2688,10.2774,10.2603,10.2688,56000.0
2014-07-11 14:00:00,12.02,12.05,12.01,12.05,182000.0,10.2774,10.303,10.2688,10.303,182000.0
2014-07-11 14:10:00,12.05,12.06,12.04,12.05,184000.0,10.303,10.3116,10.2945,10.303,184000.0
2014-07-11 14:20:00,12.05,12.05,12.03,12.03,204000.0,10.303,10.303,10.2859,10.2859,204000.0
2014-07-11 14:30:00,12.03,12.04,12.03,12.03,233500.0,10.2859,10.2945,10.2859,10.2859,233500.0
2014-07-11 14:40:00,12.03,12.03,12.02,12.03,94500.0,10.2859,10.2859,10.2774,10.2859,94500.0
2014-07-11 14:50:00,12.03,12.04,12.01,12.04,153000.0,10.2859,10.2945,10.2688,10.2945,153000.0
2014-07-11 15:00:00,12.04,12.07,12.04,12.05,302500.0,10.2945,10.3201,10.2945,10.303,302500.0
2014-07-11 15:10:00,12.06,12.06,12.03,12.03,106500.0,10.3116,10.3116,10.2859,10.2859,106500.0
2014-07-11 15:20:00,12.03,12.05,12.03,12.04,196500.0,10.2859,10.303,10.2859,10.2945,196500.0
2014-07-11 15:30:00,12.04,12.06,12.04,12.06,155000.0,10.2945,10.3116,10.2945,10.3116,155000.0
2014-07-11 15:40:00,12.06,12.06,12.05,12.05,235000.0,10.3116,10.3116,10.303,10.303,235000.0
2014-07-11 15:50:00,12.05,12.07,12.05,12.07,1304000.0,10.303,10.3201,10.303,10.3201,1304000.0
2014-07-14 09:30:00,12.16,12.2,12.08,12.12,315500.0,10.3971,10.4313,10.3287,10.3629,315500.0
2014-07-14 09:40:00,12.12,12.12,12.05,12.08,141000.0,10.3629,10.3629,10.303,10.3287,141000.0
2014-07-14 09:50:00,12.09,12.09,12.02,12.03,200500.0,10.3372,10.3372,10.2774,10.2859,200500.0
2014-07-14 10:00:00,12.02,12.06,12.02,12.05,429000.0,10.2774,10.3116,10.2774,10.303,429000.0
2014-07-14 10:10:00,12.05,12.08,12.03,12.08,263000.0,10.303,10.3287,10.2859,10.3287,263000.0
2014-07-14 10:20:00,12.07,12.08,12.06,12.08,180500.0,10.3201,10.3287,10.3116,10.3287,180500.0
2014-07-14 10:30:00,12.08,12.09,12.05,12.08,494500.0,10.3287,10.3372,10.303,10.3287,494500.0
2014-07-14 10:40:00,12.08,12.1,12.08,12.1,130500.0,10.3287,10.3458,10.3287,10.3458,130500.0
2014-07-14 10:50:00,12.1,12.11,12.09,12.11,110000.0,10.3458,10.3543,10.3372,10.3543,110000.0
2014-07-14 11:00:00,12.1,12.11,12.1,12.1,101000.0,10.3458,10.3543,10.3458,10.3458,101000.0
2014-07-14 11:10:00,12.1,12.1,12.1,12.1,129500.0,10.3458,10.3458,10.3458,10.3458,129500.0
2014-07-14 11:20:00,12.1,12.1,12.08,12.09,535500.0,10.3458,10.3458,10.3287,10.3372,535500.0
2014-07-14 11:30:00,12.09,12.1,12.09,12.09,213500.0,10.3372,10.3458,10.3372,10.3372,213500.0
2014-07-14 11:40:00,12.09,12.1,12.09,12.09,264500.0,10.3372,10.3458,10.3372,10.3372,264500.0
2014-07-14 11:50:00,12.09,12.1,12.09,12.1,210000.0,10.3372,10.3458,10.3372,10.3458,210000.0
2014-07-14 12:00:00,12.1,12.15,12.1,12.14,157000.0,10.3458,10.3885,10.3458,10.38,157000.0
2014-07-14 12:10:00,12.14,12.14,12.13,12.13,139500.0,10.38,10.38,10.3714,10.3714,139500.0
2014-07-14 12:20:00,12.13,12.14,12.13,12.13,39000.0,10.3714,10.38,10.3714,10.3714,39000.0
2014-07-14 12:30:00,12.13,12.15,12.12,12.13,183000.0,10.3714,10.3885,10.3629,10.3714,183000.0
2014-07-14 12:40:00,12.14,12.14,12.13,12.13,218000.0,10.38,10.38,10.3714,10.3714,218000.0
2014-07-14 12:50:00,12.13,12.14,12.13,12.14,180000.0,10.3714,10.38,10.3714,10.38,180000.0
2014-07-14 13:00:00,12.14,12.14,12.13,12.13,148000.0,10.38,10.38,10.3714,10.3714,148000.0
2014-07-14 13:10:00,12.13,12.14,12.13,12.13,101500.0,10.3714,10.38,10.3714,10.3714,101500.0
2014-07-14 13:20:00,12.13,12.16,12.13,12.15,110500.0,10.3714,10.3971,10.3714,10.3885,110500.0
2014-07-14 13:30:00,12.15,12.15,12.14,12.15,96500.0,10.3885,10.3885,10.38,10.3885,96500.0
2014-07-14 13:40:00,12.15,12.15,12.14,12.15,74500.0,10.3885,10.3885,10.38,10.3885,74500.0
2014-07-14 13:50:00,12.15,12.16,12.15,12.16,113000.0,10.3885,10.3971,10.3885,10.3971,113000.0
2014-07-14 14:00:00,12.15,12.16,12.15,12.16,305500.0,10.3885,10.3971,10.3885,10.3971,305500.0
2014-07-14 14:10:00,12.16,12.16,12.13,12.14,122000.0,10.3971,10.3971,10.3714,10.38,122000.0
2014-07-14 14:20:00,12.14,12.16,12.14,12.16,176000.0,10.38,10.3971,10.38,10.3971,176000.0
2014-07-14 14:30:00,12.15,12.16,12.15,12.15,128000.0,10.3885,10.3971,10.3885,10.3885,128000.0
2014-07-14 14:40:00,12.16,12.16,12.15,12.15,132500.0,10.3971,10.3971,10.3885,10.3885,132500.0
2014-07-14 14:50:00,12.15,12.17,12.15,12.17,236500.0,10.3885,10.4056,10.3885,10.4056,236500.0
2014-07-14 15:00:00,12.17,12.17,12.15,12.16,126000.0,10.4056,10.4056,10.3885,10.3971,126000.0
2014-07-14 15:10:00,12.16,12.16,12.14,12.14,265000.0,10.3971,10.3971,10.38,10.38,265000.0
2014-07-14 15:20:00,12.14,12.15,12.12,12.13,287500.0,10.38,10.3885,10.3629,10.3714,287500.0
2014-07-14 15:30:00,12.13,12.13,12.11,12.13,283000.0,10.3714,10.3714,10.3543,10.3714,283000.0
2014-07-14 15:40:00,12.13,12.13,12.12,12.13,363500.0,10.3714,10.3714,10.3629,10.3714,363500.0
2014-07-14 15:50:00,12.13,12.14,12.12,12.13,804500.0,10.3714,10.38,10.3629,10.3714,804500.0
2014-07-15 09:30:00,12.08,12.16,12.04,12.15,167500.0,10.3287,10.3971,10.2945,10.3885,167500.0
2014-07-15 09:40:00,12.14,12.16,12.12,12.14,93500.0,10.38,10.3971,10.3629,10.38,93500.0
2014-07-15 09:50:00,12.14,12.2,12.11,12.2,229000.0,10.38,10.4313,10.3543,10.4313,229000.0
2014-07-15 10:00:00,12.2,12.24,12.19,12.24,246500.0,10.4313,10.4655,10.4227,10.4655,246500.0
2014-07-15 10:10:00,12.23,12.23,12.2,12.21,201000.0,10.4569,10.4569,10.4313,10.4398,201000.0
2014-07-15 10:20:00,12.21,12.22,12.2,12.21,115000.0,10.4398,10.4484,10.4313,10.4398,115000.0
2014-07-15 10:30:00,12.21,12.22,12.18,12.19,167500.0,10.4398,10.4484,10.4142,10.4227,167500.0
2014-07-15 10:40:00,12.18,12.19,12.15,12.15,135500.0,10.4142,10.4227,10.3885,10.3885,135500.0
2014-07-15 10:50:00,12.15,12.2,12.15,12.2,228000.0,10.3885,10.4313,10.3885,10.4313,228000.0
2014-07-15 11:00:00,12.19,12.2,12.17,12.19,208500.0,10.4227,10.4313,10.4056,10.4227,208500.0
2014-07-15 11:10:00,12.19,12.22,12.19,12.22,178000.0,10.4227,10.4484,10.4227,10.4484,178000.0
2014-07-15 11:20:00,12.22,12.22,12.2,12.2,96500.0,10.4484,10.4484,10.4313,10.4313,96500.0
2014-07-15 11:30:00,12.2,12.21,12.19,12.21,206000.0,10.4313,10.4398,10.4227,10.4398,206000.0
2014-07-15 11:40:00,12.2,12.21,12.19,12.2,84000.0,10.4313,10.4398,10.4227,10.4313,84000.0
2014-07-15 11:50:00,12.2,12.23,12.19,12.2,223000.0,10.4313,10.4569,10.4227,10.4313,223000.0
2014-07-15 12:00:00,12.2,12.2,12.16,12.17,262000.0,10.4313,10.4313,10.3971,10.4056,262000.0
2014-07-15 12:10:00,12.17,12.18,12.16,12.17,103500.0,10.4056,10.4142,10.3971,10.4056,103500.0
2014-07-15 12:20:00,12.17,12.18,12.16,12.17,201500.0,10.4056,10.4142,10.3971,10.4056,201500.0
2014-07-15 12:30:00,12.17,12.19,12.16,12.19,152500.0,10.4056,10.4227,10.3971,10.4227,152500.0
2014-07-15 12:40:00,12.19,12.19,12.17,12.18,65000.0,10.4227,10.4227,10.4056,10.4142,65000.0
2014-07-15 12:50:00,12.18,12.19,12.17,12.17,122000.0,10.4142,10.4227,10.4056,10.4056,122000.0
2014-07-15 13:00:00,12.17,12.21,12.17,12.2,206000.0,10.4056,10.4398,10.4056,10.4313,206000.0
2014-07-15 13:10:00,12.2,12.22,12.19,12.22,72500.0,10.4313,10.4484,10.4227,10.4484,72500.0
2014-07-15 13:20:00,12.21,12.21,12.2,12.21,52500.0,10.4398,10.4398,10.4313,10.4398,52500.0
2014-07-15 13:30:00,12.21,12.22,12.2,12.2,75000.0,10.4398,10.4484,10.4313,10.4313,75000.0
2014-07-15 13:40:00,12.2,12.21,12.2,12.2,85000.0,10.4313,10.4398,10.4313,10.4313,85000.0
2014-07-15 13:50:00,12.2,12.2,12.19,12.2,204500.0,10.4313,10.4313,10.4227,10.4313,204500.0
2014-07-15 14:00:00,12.19,12.2,12.19,12.19,141500.0,10.4227,10.4313,10.4227,10.4227,141500.0
2014-07-15 14:10:00,12.19,12.23,12.19,12.23,90000.0,10.4227,10.4569,10.4227,10.4569,90000.0
2014-07-15 14:20:00,12.22,12.22,12.2,12.21,125000.0,10.4484,10.4484,10.4313,10.4398,125000.0
2014-07-15 14:30:00,12.21,12.21,12.19,12.2,439500.0,10.4398,10.4398,10.4227,10.4313,439500.0
2014-07-15 14:40:00,12.2,12.21,12.19,12.2,230500.0,10.4313,10.4398,10.4227,10.4313,230500.0
2014-07-15 14:50:00,12.2,12.21,12.2,12.2,180500.0,10.4313,10.4398,10.4313,10.4313,180500.0
2014-07-15 15:00:00,12.2,12.2,12.19,12.2,487000.0,10.4313,10.4313,10.4227,10.4313,487000.0
2014-07-15 15:10:00,12.19,12.2,12.17,12.19,287000.0,10.4227,10.4313,10.4056,10.4227,287000.0
2014-07-15 15:20:00,12.2,12.2,12.19,12.2,212500.0,10.4313,10.4313,10.4227,10.4313,212500.0
2014-07-15 15:30:00,12.2,12.2,12.19,12.19,311500.0,10.4313,10.4313,10.4227,10.4227,311500.0
2014-07-15 15:40:00,12.2,12.2,12.19,12.19,392000.0,10.4313,10.4313,10.4227,10.4227,392000.0
2014-07-15 15:50:00,12.19,12.2,12.19,12.2,814000.0,10.4227,10.4313,10.4227,10.4313,814000.0
2014-07-16 09:30:00,12.15,12.18,12.1,12.13,807000.0,10.3885,10.4142,10.3458,10.3714,807000.0
2014-07-16 09:40:00,12.13,12.14,12.12,12.13,446000.0,10.3714,10.38,10.3629,10.3714,446000.0
2014-07-16 09:50:00,12.13,12.14,12.11,12.11,1680000.0,10.3714,10.38,10.3543,10.3543,1680000.0
2014-07-16 10:00:00,12.11,12.13,12.09,12.11,742500.0,10.3543,10.3714,10.3372,10.3543,742500.0
2014-07-16 10:10:00,12.12,12.12,12.11,12.11,629500.0,10.3629,10.3629,10.3543,10.3543,629500.0
2014-07-16 10:20:00,12.11,12.12,12.11,12.11,580500.0,10.3543,10.3629,10.3543,10.3543,580500.0
2014-07-16 10:30:00,12.11,12.12,12.11,12.11,255500.0,10.3543,10.3629,10.3543,10.3543,255500.0
2014-07-16 10:40:00,12.11,12.11,12.11,12.11,626500.0,10.3543,10.3543,10.3543,10.3543,626500.0
2014-07-16 10:50:00,12.11,12.11,12.11,12.11,316000.0,10.3543,10.3543,10.3543,10.3543,316000.0
2014-07-16 11:00:00,12.11,12.12,12.1,12.11,238500.0,10.3543,10.3629,10.3458,10.3543,238500.0
2014-07-16 11:10:00,12.11,12.13,12.11,12.13,1449000.0,10.3543,10.3714,10.3543,10.3714,1449000.0
2014-07-16 11:20:00,12.13,12.14,12.12,12.13,310000.0,10.3714,10.38,10.3629,10.3714,310000.0
2014-07-16 11:30:00,12.13,12.13,12.12,12.12,215000.0,10.3714,10.3714,10.3629,10.3629,215000.0
2014-07-16 11:40:00,12.11,12.12,12.11,12.12,194000.0,10.3543,10.3629,10.3543,10.3629,194000.0
2014-07-16 11:50:00,12.13,12.13,12.11,12.12,69000.0,10.3714,10.3714,10.3543,10.3629,69000.0
2014-07-16 12:00:00,12.12,12.13,12.12,12.12,145500.0,10.3629,10.3714,10.3629,10.3629,145500.0
2014-07-16 12:10:00,12.12,12.13,12.12,12.12,75500.0,10.3629,10.3714,10.3629,10.3629,75500.0
2014-07-16 12:20:00,12.12,12.14,12.1,12.12,1829500.0,10.3629,10.38,10.3458,10.3629,1829500.0
2014-07-16 12:30:00,12.11,12.12,12.11,12.12,238500.0,10.3543,10.3629,10.3543,10.3629,238500.0
2014-07-16 12:40:00,12.12,12.13,12.12,12.13,107500.0,10.3629,10.3714,10.3629,10.3714,107500.0
2014-07-16 12:50:00,12.13,12.15,12.13,12.15,453000.0,10.3714,10.3885,10.3714,10.3885,453000.0
2014-07-16 13:00:00,12.15,12.18,12.15,12.18,197500.0,10.3885,10.4142,10.3885,10.4142,197500.0
2014-07-16 13:10:00,12.17,12.18,12.17,12.18,68500.0,10.4056,10.4142,10.4056,10.4142,68500.0
2014-07-16 13:20:00,12.18,12.18,12.17,12.18,58000.0,10.4142,10.4142,10.4056,10.4142,58000.0
2014-07-16 13:30:00,12.18,12.18,12.16,12.17,67000.0,10.4142,10.4142,10.3971,10.4056,67000.0
2014-07-16 13:40:00,12.17,12.21,12.17,12.21,145500.0,10.4056,10.4398,10.4056,10.4398,145500.0
2014-07-16 13:50:00,12.21,12.21,12.2,12.2,84500.0,10.4398,10.4398,10.4313,10.4313,84500.0
2014-07-16 14:00:00,12.2,12.21,12.19,12.19,196000.0,10.4313,10.4398,10.4227,10.4227,196000.0
2014-07-16 14:10:00,12.19,12.21,12.19,12.19,76000.0,10.4227,10.4398,10.4227,10.4227,76000.0
2014-07-16 14:20:00,12.18,12.2,12.18,12.18,98000.0,10.4142,10.4313,10.4142,10.4142,98000.0
2014-07-16 14:30:00,12.18,12.18,12.15,12.15,94000.0,10.4142,10.4142,10.3885,10.3885,94000.0
2014-07-16 14:40:00,12.15,12.15,12.13,12.13,156500.0,10.3885,10.3885,10.3714,10.3714,156500.0
2014-07-16 14:50:00,12.13,12.14,12.12,12.12,160500.0,10.3714,10.38,10.3629,10.3629,160500.0
2014-07-16 15:00:00,12.13,12.15,12.13,12.14,185000.0,10.3714,10.3885,10.3714,10.38,185000.0
2014-07-16 15:10:00,12.14,12.16,12.14,12.15,161000.0,10.38,10.3971,10.38,10.3885,161000.0
2014-07-16 15:20:00,12.15,12.17,12.15,12.17,284500.0,10.3885,10.4056,10.3885,10.4056,284500.0
2014-07-16 15:30:00,12.17,12.18,12.16,12.17,269500.0,10.4056,10.4142,10.3971,10.4056,269500.0
2014-07-16 15:40:00,12.17,12.18,12.15,12.16,514500.0,10.4056,10.4142,10.3885,10.3971,514500.0
2014-07-16 15:50:00,12.16,12.2,12.15,12.19,1185000.0,10.3971,10.4313,10.3885,10.4227,1185000.0
2014-07-17 09:30:00,12.14,12.17,12.1,12.14,212000.0,10.38,10.4056,10.3458,10.38,212000.0
2014-07-17 09:40:00,12.14,12.2,12.13,12.18,301000.0,10.38,10.4313,10.3714,10.4142,301000.0
2014-07-17 09:50:00,12.18,12.22,12.17,12.2,95500.0,10.4142,10.4484,10.4056,10.4313,95500.0
2014-07-17 10:00:00,12.21,12.21,12.19,12.21,222000.0,10.4398,10.4398,10.4227,10.4398,222000.0
2014-07-17 10:10:00,12.21,12.24,12.19,12.24,179000.0,10.4398,10.4655,10.4227,10.4655,179000.0
2014-07-17 10:20:00,12.24,12.27,12.24,12.27,194500.0,10.4655,10.4911,10.4655,10.4911,194500.0
2014-07-17 10:30:00,12.27,12.28,12.24,12.24,275500.0,10.4911,10.4997,10.4655,10.4655,275500.0
2014-07-17 10:40:00,12.24,12.29,12.24,12.29,610500.0,10.4655,10.5082,10.4655,10.5082,610500.0
2014-07-17 10:50:00,12.28,12.36,12.28,12.36,449000.0,10.4997,10.5681,10.4997,10.5681,449000.0
2014-07-17 11:00:00,12.36,12.42,12.35,12.37,720000.0,10.5681,10.6194,10.5595,10.5766,720000.0
2014-07-17 11:10:00,12.37,12.39,12.35,12.35,539500.0,10.5766,10.5937,10.5595,10.5595,539500.0
2014-07-17 11:20:00,12.35,12.35,12.29,12.29,281500.0,10.5595,10.5595,10.5082,10.5082,281500.0
2014-07-17 11:30:00,12.28,12.3,12.27,12.28,180500.0,10.4997,10.5168,10.4911,10.4997,180500.0
2014-07-17 11:40:00,12.28,12.31,12.26,12.31,222000.0,10.4997,10.5253,10.4826,10.5253,222000.0
2014-07-17 11:50:00,12.31,12.33,12.28,12.3,284000.0,10.5253,10.5424,10.4997,10.5168,284000.0
2014-07-17 12:00:00,12.29,12.29,12.26,12.28,216500.0,10.5082,10.5082,10.4826,10.4997,216500.0
2014-07-17 12:10:00,12.28,12.29,12.27,12.27,99500.0,10.4997,10.5082,10.4911,10.4911,99500.0
2014-07-17 12:20:00,12.27,12.28,12.27,12.28,174500.0,10.4911,10.4997,10.4911,10.4997,174500.0
2014-07-17 12:30:00,12.28,12.3,12.27,12.3,246000.0,10.4997,10.5168,10.4911,10.5168,246000.0
2014-07-17 12:40:00,12.3,12.3,12.28,12.28,113000.0,10.5168,10.5168,10.4997,10.4997,113000.0
2014-07-17 12:50:00,12.28,12.28,12.27,12.28,138000.0,10.4997,10.4997,10.4911,10.4997,138000.0
2014-07-17 13:00:00,12.28,12.3,12.28,12.3,200500.0,10.4997,10.5168,10.4997,10.5168,200500.0
2014-07-17 13:10:00,12.3,12.32,12.29,12.31,335000.0,10.5168,10.5339,10.5082,10.5253,335000.0
2014-07-17 13:20:00,12.31,12.31,12.29,12.3,183500.0,10.5253,10.5253,10.5082,10.5168,183500.0
2014-07-17 13:30:00,12.3,12.3,12.28,12.28,204000.0,10.5168,10.5168,10.4997,10.4997,204000.0
2014-07-17 13:40:00,12.28,12.29,12.27,12.29,179000.0,10.4997,10.5082,10.4911,10.5082,179000.0
2014-07-17 13:50:00,12.29,12.3,12.28,12.29,206000.0,10.5082,10.5168,10.4997,10.5082,206000.0
2014-07-17 14:00:00,12.29,12.29,12.27,12.27,159000.0,10.5082,10.5082,10.4911,10.4911,159000.0
2014-07-17 14:10:00,12.27,12.28,12.27,12.27,243500.0,10.4911,10.4997,10.4911,10.4911,243500.0
2014-07-17 14:20:00,12.27,12.27,12.25,12.25,111000.0,10.4911,10.4911,10.474,10.474,111000.0
2014-07-17 14:30:00,12.26,12.26,12.25,12.26,170000.0,10.4826,10.4826,10.474,10.4826,170000.0
2014-07-17 14:40:00,12.26,12.27,12.25,12.25,163000.0,10.4826,10.4911,10.474,10.474,163000.0
2014-07-17 14:50:00,12.25,12.26,12.25,12.25,174000.0,10.474,10.4826,10.474,10.474,174000.0
2014-07-17 15:00:00,12.25,12.25,12.24,12.24,183000.0,10.474,10.474,10.4655,10.4655,183000.0
2014-07-17 15:10:00,12.24,12.25,12.22,12.22,268000.0,10.4655,10.474,10.4484,10.4484,268000.0
2014-07-17 15:20:00,12.22,12.23,12.22,12.22,256000.0,10.4484,10.4569,10.4484,10.4484,256000.0
2014-07-17 15:30:00,12.22,12.23,12.21,12.22,319500.0,10.4484,10.4569,10.4398,10.4484,319500.0
2014-07-17 15:40:00,12.22,12.22,12.2,12.21,460000.0,10.4484,10.4484,10.4313,10.4398,460000.0
2014-07-17 15:50:00,12.21,12.22,12.21,12.22,967000.0,10.4398,10.4484,10.4398,10.4484,967000.0
2014-07-18 09:30:00,12.28,12.3,12.22,12.23,538500.0,10.4997,10.5168,10.4484,10.4569,538500.0
2014-07-18 09:40:00,12.25,12.27,12.25,12.25,172500.0,10.474,10.4911,10.474,10.474,172500.0
2014-07-18 09:50:00,12.26,12.3,12.26,12.3,124000.0,10.4826,10.5168,10.4826,10.5168,124000.0
2014-07-18 10:00:00,12.3,12.3,12.24,12.28,170500.0,10.5168,10.5168,10.4655,10.4997,170500.0
2014-07-18 10:10:00,12.28,12.3,12.28,12.29,94000.0,10.4997,10.5168,10.4997,10.5082,94000.0
2014-07-18 10:20:00,12.29,12.3,12.29,12.3,144500.0,10.5082,10.5168,10.5082,10.5168,144500.0
2014-07-18 10:30:00,12.3,12.3,12.28,12.29,173500.0,10.5168,10.5168,10.4997,10.5082,173500.0
2014-07-18 10:40:00,12.29,12.32,12.29,12.32,133000.0,10.5082,10.5339,10.5082,10.5339,133000.0
2014-07-18 10:50:00,12.33,12.38,12.32,12.38,108000.0,10.5424,10.5852,10.5339,10.5852,108000.0
2014-07-18 11:00:00,12.38,12.38,12.37,12.37,148000.0,10.5852,10.5852,10.5766,10.5766,148000.0
2014-07-18 11:10:00,12.37,12.37,12.35,12.36,162500.0,10.5766,10.5766,10.5595,10.5681,162500.0
2014-07-18 11:20:00,12.36,12.36,12.35,12.35,86000.0,10.5681,10.5681,10.5595,10.5595,86000.0
2014-07-18 11:30:00,12.35,12.41,12.35,12.41,109500.0,10.5595,10.6108,10.5595,10.6108,109500.0
2014-07-18 11:40:00,12.41,12.41,12.4,12.41,99500.0,10.6108,10.6108,10.6023,10.6108,99500.0
2014-07-18 11:50:00,12.41,12.41,12.38,12.4,46000.0,10.6108,10.6108,10.5852,10.6023,46000.0
2014-07-18 12:00:00,12.4,12.4,12.38,12.38,52000.0,10.6023,10.6023,10.5852,10.5852,52000.0
2014-07-18 12:10:00,12.38,12.39,12.38,12.39,38500.0,10.5852,10.5937,10.5852,10.5937,38500.0
2014-07-18 12:20:00,12.39,12.41,12.38,12.4,81000.0,10.5937,10.6108,10.5852,10.6023,81000.0
2014-07-18 12:30:00,12.4,12.41,12.4,12.41,56500.0,10.6023,10.6108,10.6023,10.6108,56500.0
2014-07-18 12:40:00,12.41,12.41,12.4,12.4,86500.0,10.6108,10.6108,10.6023,10.6023,86500.0
2014-07-18 12:50:00,12.41,12.41,12.39,12.4,44000.0,10.6108,10.6108,10.5937,10.6023,44000.0
2014-07-18 13:00:00,12.4,12.4,12.38,12.38,106000.0,10.6023,10.6023,10.5852,10.5852,106000.0
2014-07-18 13:10:00,12.38,12.4,12.38,12.4,105000.0,10.5852,10.6023,10.5852,10.6023,105000.0
2014-07-18 13:20:00,12.4,12.4,12.4,12.4,54500.0,10.6023,10.6023,10.6023,10.6023,54500.0
2014-07-18 13:30:00,12.4,12.41,12.39,12.41,71500.0,10.6023,10.6108,10.5937,10.6108,71500.0
2014-07-18 13:40:00,12.41,12.41,12.39,12.4,90500.0,10.6108,10.6108,10.5937,10.6023,90500.0
2014-07-18 13:50:00,12.4,12.43,12.39,12.43,123500.0,10.6023,10.628,10.5937,10.628,123500.0
2014-07-18 14:00:00,12.43,12.43,12.39,12.4,156500.0,10.628,10.628,10.5937,10.6023,156500.0
2014-07-18 14:10:00,12.4,12.43,12.39,12.43,226500.0,10.6023,10.628,10.5937,10.628,226500.0
2014-07-18 14:20:00,12.44,12.45,12.43,12.45,128500.0,10.6365,10.6451,10.628,10.6451,128500.0
2014-07-18 14:30:00,12.45,12.45,12.43,12.44,103500.0,10.6451,10.6451,10.628,10.6365,103500.0
2014-07-18 14:40:00,12.44,12.45,12.44,12.45,113500.0,10.6365,10.6451,10.6365,10.6451,113500.0
2014-07-18 14:50:00,12.45,12.46,12.45,12.45,209500.0,10.6451,10.6536,10.6451,10.6451,209500.0
2014-07-18 15:00:00,12.45,12.48,12.45,12.48,210500.0,10.6451,10.6707,10.6451,10.6707,210500.0
2014-07-18 15:10:00,12.48,12.48,12.45,12.46,177000.0,10.6707,10.6707,10.6451,10.6536,177000.0
2014-07-18 15:20:00,12.46,12.48,12.46,12.48,135000.0,10.6536,10.6707,10.6536,10.6707,135000.0
2014-07-18 15:30:00,12.48,12.48,12.46,12.46,237000.0,10.6707,10.6707,10.6536,10.6536,237000.0
2014-07-18 15:40:00,12.46,12.47,12.45,12.46,251000.0,10.6536,10.6622,10.6451,10.6536,251000.0
2014-07-18 15:50:00,12.46,12.46,12.44,12.44,543000.0,10.6536,10.6536,10.6365,10.6365,543000.0
2014-07-21 09:30:00,12.4,12.42,12.31,12.32,219500.0,10.6023,10.6194,10.5253,10.5339,219500.0
2014-07-21 09:40:00,12.32,12.34,12.28,12.31,163000.0,10.5339,10.551,10.4997,10.5253,163000.0
2014-07-21 09:50:00,12.31,12.36,12.31,12.34,147500.0,10.5253,10.5681,10.5253,10.551,147500.0
2014-07-21 10:00:00,12.34,12.34,12.29,12.29,168500.0,10.551,10.551,10.5082,10.5082,168500.0
2014-07-21 10:10:00,12.29,12.31,12.27,12.28,112000.0,10.5082,10.5253,10.4911,10.4997,112000.0
2014-07-21 10:20:00,12.28,12.29,12.25,12.26,140000.0,10.4997,10.5082,10.474,10.4826,140000.0
2014-07-21 10:30:00,12.26,12.27,12.24,12.25,101500.0,10.4826,10.4911,10.4655,10.474,101500.0
2014-07-21 10:40:00,12.24,12.27,12.23,12.25,89500.0,10.4655,10.4911,10.4569,10.474,89500.0
2014-07-21 10:50:00,12.25,12.26,12.23,12.26,250000.0,10.474,10.4826,10.4569,10.4826,250000.0
2014-07-21 11:00:00,12.26,12.27,12.24,12.26,111000.0,10.4826,10.4911,10.4655,10.4826,111000.0
2014-07-21 11:10:00,12.26,12.27,12.26,12.27,91000.0,10.4826,10.4911,10.4826,10.4911,91000.0
2014-07-21 11:20:00,12.27,12.29,12.27,12.29,104500.0,10.4911,10.5082,10.4911,10.5082,104500.0
2014-07-21 11:30:00,12.29,12.29,12.27,12.27,89000.0,10.5082,10.5082,10.4911,10.4911,89000.0
2014-07-21 11:40:00,12.28,12.28,12.26,12.27,154500.0,10.4997,10.4997,10.4826,10.4911,154500.0
2014-07-21 11:50:00,12.27,12.27,12.26,12.27,110500.0,10.4911,10.4911,10.4826,10.4911,110500.0
2014-07-21 12:00:00,12.28,12.28,12.26,12.27,87500.0,10.4997,10.4997,10.4826,10.4911,87500.0
2014-07-21 12:10:00,12.27,12.27,12.26,12.26,74000.0,10.4911,10.4911,10.4826,10.4826,74000.0
2014-07-21 12:20:00,12.26,12.27,12.26,12.27,69000.0,10.4826,10.4911,10.4826,10.4911,69000.0
2014-07-21 12:30:00,12.27,12.28,12.26,12.28,62000.0,10.4911,10.4997,10.4826,10.4997,62000.0
2014-07-21 12:40:00,12.28,12.3,12.28,12.3,126500.0,10.4997,10.5168,10.4997,10.5168,126500.0
2014-07-21 12:50:00,12.3,12.31,12.3,12.31,63000.0,10.5168,10.5253,10.5168,10.5253,63000.0
2014-07-21 13:00:00,12.31,12.31,12.29,12.3,67000.0,10.5253,10.5253,10.5082,10.5168,67000.0
2014-07-21 13:10:00,12.3,12.33,12.3,12.33,81500.0,10.5168,10.5424,10.5168,10.5424,81500.0
2014-07-21 13:20:00,12.33,12.34,12.32,12.34,69000.0,10.5424,10.551,10.5339,10.551,69000.0
2014-07-21 13:30:00,12.35,12.35,12.33,12.34,74500.0,10.5595,10.5595,10.5424,10.551,74500.0
2014-07-21 13:40:00,12.34,12.36,12.34,12.35,111500.0,10.551,10.5681,10.551,10.5595,111500.0
2014-07-21 13:50:00,12.36,12.36,12.35,12.35,114500.0,10.5681,10.5681,10.5595,10.5595,114500.0
2014-07-21 14:00:00,12.35,12.35,12.33,12.33,128500.0,10.5595,10.5595,10.5424,10.5424,128500.0
2014-07-21 14:10:00,12.33,12.33,12.33,12.33,122500.0,10.5424,10.5424,10.5424,10.5424,122500.0
2014-07-21 14:20:00,12.33,12.34,12.32,12.33,130500.0,10.5424,10.551,10.5339,10.5424,130500.0
2014-07-21 14:30:00,12.33,12.33,12.31,12.32,168000.0,10.5424,10.5424,10.5253,10.5339,168000.0
2014-07-21 14:40:00,12.32,12.34,12.31,12.32,172500.0,10.5339,10.551,10.5253,10.5339,172500.0
2014-07-21 14:50:00,12.33,12.33,12.32,12.32,186500.0,10.5424,10.5424,10.5339,10.5339,186500.0
2014-07-21 15:00:00,12.32,12.35,12.32,12.34,402000.0,10.5339,10.5595,10.5339,10.551,402000.0
2014-07-21 15:10:00,12.34,12.34,12.32,12.33,248500.0,10.551,10.551,10.5339,10.5424,248500.0
2014-07-21 15:20:00,12.33,12.33,12.32,12.32,123500.0,10.5424,10.5424,10.5339,10.5339,123500.0
2014-07-21 15:30:00,12.32,12.33,12.32,12.33,187500.0,10.5339,10.5424,10.5339,10.5424,187500.0
2014-07-21 15:40:00,12.33,12.34,12.32,12.33,244000.0,10.5424,10.551,10.5339,10.5424,244000.0
2014-07-21 15:50:00,12.33,12.33,12.32,12.33,403000.0,10.5424,10.5424,10.5339,10.5424,403000.0
2014-07-22 09:30:00,12.39,12.4,12.33,12.36,87500.0,10.5937,10.6023,10.5424,10.5681,87500.0
2014-07-22 09:40:00,12.36,12.36,12.29,12.34,86000.0,10.5681,10.5681,10.5082,10.551,86000.0
2014-07-22 09:50:00,12.34,12.34,12.31,12.32,105500.0,10.551,10.551,10.5253,10.5339,105500.0
2014-07-22 10:00:00,12.32,12.35,12.32,12.33,164500.0,10.5339,10.5595,10.5339,10.5424,164500.0
2014-07-22 10:10:00,12.34,12.34,12.32,12.33,148000.0,10.551,10.551,10.5339,10.5424,148000.0
2014-07-22 10:20:00,12.33,12.35,12.33,12.33,120000.0,10.5424,10.5595,10.5424,10.5424,120000.0
2014-07-22 10:30:00,12.33,12.35,12.32,12.34,147000.0,10.5424,10.5595,10.5339,10.551,147000.0
2014-07-22 10:40:00,12.34,12.35,12.34,12.35,58500.0,10.551,10.5595,10.551,10.5595,58500.0
2014-07-22 10:50:00,12.34,12.35,12.32,12.35,76500.0,10.551,10.5595,10.5339,10.5595,76500.0
2014-07-22 11:00:00,12.35,12.4,12.35,12.38,242000.0,10.5595,10.6023,10.5595,10.5852,242000.0
2014-07-22 11:10:00,12.38,12.38,12.37,12.37,101000.0,10.5852,10.5852,10.5766,10.5766,101000.0
2014-07-22 11:20:00,12.37,12.38,12.37,12.37,112000.0,10.5766,10.5852,10.5766,10.5766,112000.0
2014-07-22 11:30:00,12.37,12.37,12.35,12.35,139000.0,10.5766,10.5766,10.5595,10.5595,139000.0
2014-07-22 11:40:00,12.35,12.37,12.35,12.37,117000.0,10.5595,10.5766,10.5595,10.5766,117000.0
2014-07-22 11:50:00,12.37,12.39,12.37,12.38,122000.0,10.5766,10.5937,10.5766,10.5852,122000.0
2014-07-22 12:00:00,12.38,12.39,12.38,12.38,62000.0,10.5852,10.5937,10.5852,10.5852,62000.0
2014-07-22 12:10:00,12.38,12.38,12.35,12.36,90500.0,10.5852,10.5852,10.5595,10.5681,90500.0
2014-07-22 12:20:00,12.36,12.36,12.35,12.36,98500.0,10.5681,10.5681,10.5595,10.5681,98500.0
2014-07-22 12:30:00,12.36,12.38,12.36,12.38,144500.0,10.5681,10.5852,10.5681,10.5852,144500.0
2014-07-22 12:40:00,12.38,12.38,12.37,12.38,66500.0,10.5852,10.5852,10.5766,10.5852,66500.0
2014-07-22 12:50:00,12.38,12.39,12.38,12.38,86500.0,10.5852,10.5937,10.5852,10.5852,86500.0
2014-07-22 13:00:00,12.38,12.39,12.36,12.38,115500.0,10.5852,10.5937,10.5681,10.5852,115500.0
2014-07-22 13:10:00,12.38,12.39,12.38,12.39,64500.0,10.5852,10.5937,10.5852,10.5937,64500.0
2014-07-22 13:20:00,12.39,12.39,12.37,12.38,60000.0,10.5937,10.5937,10.5766,10.5852,60000.0
2014-07-22 13:30:00,12.38,12.39,12.38,12.38,58000.0,10.5852,10.5937,10.5852,10.5852,58000.0
2014-07-22 13:40:00,12.38,12.38,12.36,12.37,89500.0,10.5852,10.5852,10.5681,10.5766,89500.0
2014-07-22 13:50:00,12.37,12.38,12.37,12.38,87000.0,10.5766,10.5852,10.5766,10.5852,87000.0
2014-07-22 14:00:00,12.38,12.4,12.38,12.4,82000.0,10.5852,10.6023,10.5852,10.6023,82000.0
2014-07-22 14:10:00,12.4,12.4,12.39,12.39,75500.0,10.6023,10.6023,10.5937,10.5937,75500.0
2014-07-22 14:20:00,12.39,12.4,12.39,12.39,108500.0,10.5937,10.6023,10.5937,10.5937,108500.0
2014-07-22 14:30:00,12.39,12.4,12.38,12.4,80500.0,10.5937,10.6023,10.5852,10.6023,80500.0
2014-07-22 14:40:00,12.4,12.4,12.38,12.38,95500.0,10.6023,10.6023,10.5852,10.5852,95500.0
2014-07-22 14:50:00,12.38,12.39,12.37,12.39,74500.0,10.5852,10.5937,10.5766,10.5937,74500.0
2014-07-22 15:00:00,12.39,12.39,12.37,12.37,93000.0,10.5937,10.5937,10.5766,10.5766,93000.0
2014-07-22 15:10:00,12.36,12.37,12.35,12.36,112500.0,10.5681,10.5766,10.5595,10.5681,112500.0
2014-07-22 15:20:00,12.35,12.35,12.35,12.35,136500.0,10.5595,10.5595,10.5595,10.5595,136500.0
2014-07-22 15:30:00,12.35,12.36,12.34,12.34,161500.0,10.5595,10.5681,10.551,10.551,161500.0
2014-07-22 15:40:00,12.34,12.34,12.33,12.34,182000.0,10.551,10.551,10.5424,10.551,182000.0
2014-07-22 15:50:00,12.34,12.34,12.31,12.32,595500.0,10.551,10.551,10.5253,10.5339,595500.0
2014-07-23 09:30:00,12.31,12.39,12.3,12.39,123500.0,10.5253,10.5937,10.5168,10.5937,123500.0
2014-07-23 09:40:00,12.39,12.39,12.28,12.29,351000.0,10.5937,10.5937,10.4997,10.5082,351000.0
2014-07-23 09:50:00,12.28,12.29,12.24,12.24,263500.0,10.4997,10.5082,10.4655,10.4655,263500.0
2014-07-23 10:00:00,12.25,12.25,12.22,12.24,180000.0,10.474,10.474,10.4484,10.4655,180000.0
2014-07-23 10:10:00,12.25,12.29,12.24,12.27,140000.0,10.474,10.5082,10.4655,10.4911,140000.0
2014-07-23 10:20:00,12.28,12.28,12.26,12.27,90500.0,10.4997,10.4997,10.4826,10.4911,90500.0
2014-07-23 10:30:00,12.27,12.28,12.27,12.28,115500.0,10.4911,10.4997,10.4911,10.4997,115500.0
2014-07-23 10:40:00,12.27,12.28,12.25,12.25,101000.0,10.4911,10.4997,10.474,10.474,101000.0
2014-07-23 10:50:00,12.25,12.25,12.23,12.24,88000.0,10.474,10.474,10.4569,10.4655,88000.0
2014-07-23 11:00:00,12.24,12.28,12.23,12.28,184000.0,10.4655,10.4997,10.4569,10.4997,184000.0
2014-07-23 11:10:00,12.27,12.28,12.25,12.25,98000.0,10.4911,10.4997,10.474,10.474,98000.0
2014-07-23 11:20:00,12.25,12.25,12.22,12.23,141500.0,10.474,10.474,10.4484,10.4569,141500.0
2014-07-23 11:30:00,12.23,12.25,12.22,12.23,84000.0,10.4569,10.474,10.4484,10.4569,84000.0
2014-07-23 11:40:00,12.22,12.23,12.2,12.21,110000.0,10.4484,10.4569,10.4313,10.4398,110000.0
2014-07-23 11:50:00,12.21,12.24,12.21,12.23,70000.0,10.4398,10.4655,10.4398,10.4569,70000.0
2014-07-23 12:00:00,12.23,12.23,12.19,12.2,123500.0,10.4569,10.4569,10.4227,10.4313,123500.0
2014-07-23 12:10:00,12.2,12.2,12.19,12.19,119500.0,10.4313,10.4313,10.4227,10.4227,119500.0
2014-07-23 12:20:00,12.19,12.2,12.19,12.19,74500.0,10.4227,10.4313,10.4227,10.4227,74500.0
2014-07-23 12:30:00,12.19,12.2,12.18,12.18,53500.0,10.4227,10.4313,10.4142,10.4142,53500.0
2014-07-23 12:40:00,12.18,12.2,12.17,12.18,197500.0,10.4142,10.4313,10.4056,10.4142,197500.0
2014-07-23 12:50:00,12.18,12.2,12.18,12.2,65000.0,10.4142,10.4313,10.4142,10.4313,65000.0
2014-07-23 13:00:00,12.19,12.2,12.19,12.2,49500.0,10.4227,10.4313,10.4227,10.4313,49500.0
2014-07-23 13:10:00,12.2,12.22,12.2,12.22,66000.0,10.4313,10.4484,10.4313,10.4484,66000.0
2014-07-23 13:20:00,12.22,12.24,12.21,12.23,81500.0,10.4484,10.4655,10.4398,10.4569,81500.0
2014-07-23 13:30:00,12.24,12.24,12.18,12.22,620500.0,10.4655,10.4655,10.4142,10.4484,620500.0
2014-07-23 13:40:00,12.22,12.22,12.17,12.17,467500.0,10.4484,10.4484,10.4056,10.4056,467500.0
2014-07-23 13:50:00,12.17,12.19,12.14,12.19,209500.0,10.4056,10.4227,10.38,10.4227,209500.0
2014-07-23 14:00:00,12.19,12.2,12.18,12.19,112500.0,10.4227,10.4313,10.4142,10.4227,112500.0
2014-07-23 14:10:00,12.19,12.21,12.19,12.21,138000.0,10.4227,10.4398,10.4227,10.4398,138000.0
2014-07-23 14:20:00,12.21,12.22,12.19,12.19,97500.0,10.4398,10.4484,10.4227,10.4227,97500.0
2014-07-23 14:30:00,12.19,12.19,12.17,12.17,136500.0,10.4227,10.4227,10.4056,10.4056,136500.0
2014-07-23 14:40:00,12.16,12.17,12.15,12.16,135000.0,10.3971,10.4056,10.3885,10.3971,135000.0
2014-07-23 14:50:00,12.16,12.17,12.15,12.17,109500.0,10.3971,10.4056,10.3885,10.4056,109500.0
2014-07-23 15:00:00,12.17,12.2,12.17,12.19,200500.0,10.4056,10.4313,10.4056,10.4227,200500.0
2014-07-23 15:10:00,12.18,12.2,12.18,12.2,194000.0,10.4142,10.4313,10.4142,10.4313,194000.0
2014-07-23 15:20:00,12.2,12.25,12.18,12.24,356000.0,10.4313,10.474,10.4142,10.4655,356000.0
2014-07-23 15:30:00,12.24,12.24,12.23,12.24,233500.0,10.4655,10.4655,10.4569,10.4655,233500.0
2014-07-23 15:40:00,12.24,12.24,12.2,12.2,705500.0,10.4655,10.4655,10.4313,10.4313,705500.0
2014-07-23 15:50:00,12.2,12.22,12.19,12.21,595000.0,10.4313,10.4484,10.4227,10.4398,595000.0
2014-07-24 09:30:00,12.78,12.96,12.67,12.72,1533000.0,10.9272,11.0811,10.8332,10.8759,1533000.0
2014-07-24 09:40:00,12.72,12.8,12.72,12.79,915000.0,10.8759,10.9443,10.8759,10.9358,915000.0
2014-07-24 09:50:00,12.8,12.8,12.74,12.79,1323000.0,10.9443,10.9443,10.893,10.9358,1323000.0
2014-07-24 10:00:00,12.79,12.93,12.72,12.89,1386500.0,10.9358,11.0555,10.8759,11.0213,1386500.0
2014-07-24 10:10:00,12.89,13.02,12.86,12.96,1042500.0,11.0213,11.1324,10.9956,11.0811,1042500.0
2014-07-24 10:20:00,12.96,12.98,12.9,12.98,733500.0,11.0811,11.0982,11.0298,11.0982,733500.0
2014-07-24 10:30:00,12.99,13.04,12.97,13.03,550000.0,11.1068,11.1495,11.0897,11.141,550000.0
2014-07-24 10:40:00,13.03,13.08,13.01,13.07,504000.0,11.141,11.1837,11.1239,11.1752,504000.0
2014-07-24 10:50:00,13.08,13.08,12.99,13.02,548000.0,11.1837,11.1837,11.1068,11.1324,548000.0
2014-07-24 11:00:00,13.02,13.09,13.0,13.08,607500.0,11.1324,11.1923,11.1153,11.1837,607500.0
2014-07-24 11:10:00,13.09,13.14,13.09,13.09,525000.0,11.1923,11.235,11.1923,11.1923,525000.0
2014-07-24 11:20:00,13.09,13.11,13.07,13.07,335000.0,11.1923,11.2094,11.1752,11.1752,335000.0
2014-07-24 11:30:00,13.06,13.08,13.04,13.05,222000.0,11.1666,11.1837,11.1495,11.1581,222000.0
2014-07-24 11:40:00,13.05,13.11,13.05,13.1,184500.0,11.1581,11.2094,11.1581,11.2008,184500.0
2014-07-24 11:50:00,13.1,13.1,13.07,13.08,269500.0,11.2008,11.2008,11.1752,11.1837,269500.0
2014-07-24 12:00:00,13.08,13.08,13.03,13.06,310000.0,11.1837,11.1837,11.141,11.1666,310000.0
2014-07-24 12:10:00,13.06,13.09,13.04,13.09,220500.0,11.1666,11.1923,11.1495,11.1923,220500.0
2014-07-24 12:20:00,13.09,13.16,13.09,13.15,172000.0,11.1923,11.2521,11.1923,11.2436,172000.0
2014-07-24 12:30:00,13.15,13.15,13.08,13.08,215500.0,11.2436,11.2436,11.1837,11.1837,215500.0
2014-07-24 12:40:00,13.08,13.09,13.03,13.04,273000.0,11.1837,11.1923,11.141,11.1495,273000.0
2014-07-24 12:50:00,13.04,13.07,13.03,13.03,207000.0,11.1495,11.1752,11.141,11.141,207000.0
2014-07-24 13:00:00,13.03,13.06,13.02,13.04,315500.0,11.141,11.1666,11.1324,11.1495,315500.0
2014-07-24 13:10:00,13.05,13.06,13.04,13.06,221000.0,11.1581,11.1666,11.1495,11.1666,221000.0
2014-07-24 13:20:00,13.06,13.09,13.03,13.05,273500.0,11.1666,11.1923,11.141,11.1581,273500.0
2014-07-24 13:30:00,13.05,13.06,12.99,13.0,293000.0,11.1581,11.1666,11.1068,11.1153,293000.0
2014-07-24 13:40:00,13.0,13.03,12.99,13.03,255500.0,11.1153,11.141,11.1068,11.141,255500.0
2014-07-24 13:50:00,13.03,13.03,12.96,12.98,543000.0,11.141,11.141,11.0811,11.0982,543000.0
2014-07-24 14:00:00,12.99,13.01,12.97,13.01,230000.0,11.1068,11.1239,11.0897,11.1239,230000.0
2014-07-24 14:10:00,13.01,13.05,13.01,13.02,313500.0,11.1239,11.1581,11.1239,11.1324,313500.0
2014-07-24 14:20:00,13.02,13.06,13.01,13.04,223500.0,11.1324,11.1666,11.1239,11.1495,223500.0
2014-07-24 14:30:00,13.04,13.05,12.94,12.96,489500.0,11.1495,11.1581,11.064,11.0811,489500.0
2014-07-24 14:40:00,12.96,12.99,12.94,12.96,334500.0,11.0811,11.1068,11.064,11.0811,334500.0
2014-07-24 14:50:00,12.95,12.98,12.94,12.96,254000.0,11.0726,11.0982,11.064,11.0811,254000.0
2014-07-24 15:00:00,12.96,13.01,12.96,13.0,284000.0,11.0811,11.1239,11.0811,11.1153,284000.0
2014-07-24 15:10:00,13.01,13.03,13.0,13.03,339000.0,11.1239,11.141,11.1153,11.141,339000.0
2014-07-24 15:20:00,13.03,13.08,13.03,13.07,501500.0,11.141,11.1837,11.141,11.1752,501500.0
2014-07-24 15:30:00,13.07,13.08,13.04,13.04,420000.0,11.1752,11.1837,11.1495,11.1495,420000.0
2014-07-24 15:40:00,13.03,13.05,13.02,13.02,411000.0,11.141,11.1581,11.1324,11.1324,411000.0
2014-07-24 15:50:00,13.02,13.04,13.01,13.02,637000.0,11.1324,11.1495,11.1239,11.1324,637000.0
2014-07-25 09:30:00,12.97,13.0,12.89,12.94,251500.0,11.0897,11.1153,11.0213,11.064,251500.0
2014-07-25 09:40:00,12.93,12.97,12.91,12.93,141500.0,11.0555,11.0897,11.0384,11.0555,141500.0
2014-07-25 09:50:00,12.93,12.96,12.92,12.93,148500.0,11.0555,11.0811,11.0469,11.0555,148500.0
2014-07-25 10:00:00,12.93,12.94,12.89,12.89,141000.0,11.0555,11.064,11.0213,11.0213,141000.0
2014-07-25 10:10:00,12.89,12.91,12.87,12.88,136500.0,11.0213,11.0384,11.0042,11.0127,136500.0
2014-07-25 10:20:00,12.87,12.92,12.87,12.91,113500.0,11.0042,11.0469,11.0042,11.0384,113500.0
2014-07-25 10:30:00,12.91,12.92,12.9,12.92,111500.0,11.0384,11.0469,11.0298,11.0469,111500.0
2014-07-25 10:40:00,12.92,12.94,12.91,12.94,89500.0,11.0469,11.064,11.0384,11.064,89500.0
2014-07-25 10:50:00,12.94,12.94,12.91,12.91,134500.0,11.064,11.064,11.0384,11.0384,134500.0
2014-07-25 11:00:00,12.91,12.91,12.89,12.9,141000.0,11.0384,11.0384,11.0213,11.0298,141000.0
2014-07-25 11:10:00,12.9,12.9,12.87,12.87,98500.0,11.0298,11.0298,11.0042,11.0042,98500.0
2014-07-25 11:20:00,12.87,12.88,12.85,12.87,87500.0,11.0042,11.0127,10.9871,11.0042,87500.0
2014-07-25 11:30:00,12.87,12.87,12.84,12.85,193500.0,11.0042,11.0042,10.9785,10.9871,193500.0
2014-07-25 11:40:00,12.85,12.86,12.85,12.86,56000.0,10.9871,10.9956,10.9871,10.9956,56000.0
2014-07-25 11:50:00,12.86,12.86,12.84,12.84,79000.0,10.9956,10.9956,10.9785,10.9785,79000.0
2014-07-25 12:00:00,12.84,12.87,12.84,12.87,61500.0,10.9785,11.0042,10.9785,11.0042,61500.0
2014-07-25 12:10:00,12.87,12.87,12.84,12.84,64000.0,11.0042,11.0042,10.9785,10.9785,64000.0
2014-07-25 12:20:00,12.84,12.85,12.83,12.84,90000.0,10.9785,10.9871,10.97,10.9785,90000.0
2014-07-25 12:30:00,12.84,12.84,12.82,12.82,62000.0,10.9785,10.9785,10.9614,10.9614,62000.0
2014-07-25 12:40:00,12.82,12.83,12.82,12.83,70500.0,10.9614,10.97,10.9614,10.97,70500.0
2014-07-25 12:50:00,12.83,12.83,12.81,12.81,39000.0,10.97,10.97,10.9529,10.9529,39000.0
2014-07-25 13:00:00,12.81,12.82,12.8,12.81,88500.0,10.9529,10.9614,10.9443,10.9529,88500.0
2014-07-25 13:10:00,12.81,12.82,12.8,12.81,88000.0,10.9529,10.9614,10.9443,10.9529,88000.0
2014-07-25 13:20:00,12.81,12.81,12.79,12.8,65000.0,10.9529,10.9529,10.9358,10.9443,65000.0
2014-07-25 13:30:00,12.8,12.8,12.78,12.79,88500.0,10.9443,10.9443,10.9272,10.9358,88500.0
2014-07-25 13:40:00,12.79,12.79,12.76,12.77,115000.0,10.9358,10.9358,10.9101,10.9187,115000.0
2014-07-25 13:50:00,12.77,12.77,12.74,12.74,136500.0,10.9187,10.9187,10.893,10.893,136500.0
2014-07-25 14:00:00,12.74,12.74,12.72,12.72,211500.0,10.893,10.893,10.8759,10.8759,211500.0
2014-07-25 14:10:00,12.73,12.73,12.71,12.71,240000.0,10.8845,10.8845,10.8674,10.8674,240000.0
2014-07-25 14:20:00,12.71,12.73,12.7,12.72,265000.0,10.8674,10.8845,10.8588,10.8759,265000.0
2014-07-25 14:30:00,12.72,12.72,12.71,12.71,124000.0,10.8759,10.8759,10.8674,10.8674,124000.0
2014-07-25 14:40:00,12.72,12.72,12.69,12.69,139500.0,10.8759,10.8759,10.8503,10.8503,139500.0
2014-07-25 14:50:00,12.7,12.7,12.67,12.69,234000.0,10.8588,10.8588,10.8332,10.8503,234000.0
2014-07-25 15:00:00,12.69,12.69,12.65,12.67,371500.0,10.8503,10.8503,10.8161,10.8332,371500.0
2014-07-25 15:10:00,12.67,12.68,12.64,12.64,294500.0,10.8332,10.8417,10.8075,10.8075,294500.0
2014-07-25 15:20:00,12.64,12.71,12.64,12.71,476500.0,10.8075,10.8674,10.8075,10.8674,476500.0
2014-07-25 15:30:00,12.71,12.71,12.68,12.69,362000.0,10.8674,10.8674,10.8417,10.8503,362000.0
2014-07-25 15:40:00,12.69,12.71,12.69,12.7,329000.0,10.8503,10.8674,10.8503,10.8588,329000.0
2014-07-25 15:50:00,12.7,12.7,12.68,12.69,753000.0,10.8588,10.8588,10.8417,10.8503,753000.0
2014-07-28 09:30:00,12.7,12.71,12.62,12.62,159000.0,10.8588,10.8674,10.7904,10.7904,159000.0
2014-07-28 09:40:00,12.63,12.7,12.63,12.7,114000.0,10.799,10.8588,10.799,10.8588,114000.0
2014-07-28 09:50:00,12.7,12.74,12.68,12.74,192000.0,10.8588,10.893,10.8417,10.893,192000.0
2014-07-28 10:00:00,12.73,12.73,12.67,12.68,298500.0,10.8845,10.8845,10.8332,10.8417,298500.0
2014-07-28 10:10:00,12.68,12.72,12.68,12.68,133000.0,10.8417,10.8759,10.8417,10.8417,133000.0
2014-07-28 10:20:00,12.68,12.7,12.68,12.69,60000.0,10.8417,10.8588,10.8417,10.8503,60000.0
2014-07-28 10:30:00,12.69,12.69,12.64,12.69,114500.0,10.8503,10.8503,10.8075,10.8503,114500.0
2014-07-28 10:40:00,12.69,12.71,12.68,12.7,79000.0,10.8503,10.8674,10.8417,10.8588,79000.0
2014-07-28 10:50:00,12.7,12.7,12.67,12.67,97500.0,10.8588,10.8588,10.8332,10.8332,97500.0
2014-07-28 11:00:00,12.67,12.7,12.67,12.7,105000.0,10.8332,10.8588,10.8332,10.8588,105000.0
2014-07-28 11:10:00,12.7,12.73,12.7,12.73,54000.0,10.8588,10.8845,10.8588,10.8845,54000.0
2014-07-28 11:20:00,12.72,12.74,12.72,12.74,54500.0,10.8759,10.893,10.8759,10.893,54500.0
2014-07-28 11:30:00,12.74,12.74,12.72,12.73,65000.0,10.893,10.893,10.8759,10.8845,65000.0
2014-07-28 11:40:00,12.74,12.74,12.73,12.73,101500.0,10.893,10.893,10.8845,10.8845,101500.0
2014-07-28 11:50:00,12.73,12.73,12.71,12.72,48000.0,10.8845,10.8845,10.8674,10.8759,48000.0
2014-07-28 12:00:00,12.72,12.73,12.71,12.71,36500.0,10.8759,10.8845,10.8674,10.8674,36500.0
2014-07-28 12:10:00,12.71,12.72,12.69,12.72,75500.0,10.8674,10.8759,10.8503,10.8759,75500.0
2014-07-28 12:20:00,12.72,12.72,12.69,12.7,79500.0,10.8759,10.8759,10.8503,10.8588,79500.0
2014-07-28 12:30:00,12.7,12.71,12.69,12.7,56000.0,10.8588,10.8674,10.8503,10.8588,56000.0
2014-07-28 12:40:00,12.7,12.72,12.7,12.71,43000.0,10.8588,10.8759,10.8588,10.8674,43000.0
2014-07-28 12:50:00,12.71,12.73,12.71,12.73,42500.0,10.8674,10.8845,10.8674,10.8845,42500.0
2014-07-28 13:00:00,12.73,12.73,12.72,12.73,31500.0,10.8845,10.8845,10.8759,10.8845,31500.0
2014-07-28 13:10:00,12.73,12.75,12.73,12.74,56000.0,10.8845,10.9016,10.8845,10.893,56000.0
2014-07-28 13:20:00,12.74,12.75,12.74,12.75,35000.0,10.893,10.9016,10.893,10.9016,35000.0
2014-07-28 13:30:00,12.75,12.77,12.75,12.77,67500.0,10.9016,10.9187,10.9016,10.9187,67500.0
2014-07-28 13:40:00,12.77,12.78,12.76,12.76,42000.0,10.9187,10.9272,10.9101,10.9101,42000.0
2014-07-28 13:50:00,12.76,12.76,12.75,12.75,34500.0,10.9101,10.9101,10.9016,10.9016,34500.0
2014-07-28 14:00:00,12.75,12.75,12.74,12.74,52500.0,10.9016,10.9016,10.893,10.893,52500.0
2014-07-28 14:10:00,12.74,12.74,12.71,12.72,59000.0,10.893,10.893,10.8674,10.8759,59000.0
2014-07-28 14:20:00,12.72,12.72,12.71,12.71,23500.0,10.8759,10.8759,10.8674,10.8674,23500.0
2014-07-28 14:30:00,12.71,12.71,12.69,12.7,79500.0,10.8674,10.8674,10.8503,10.8588,79500.0
2014-07-28 14:40:00,12.7,12.7,12.69,12.69,61500.0,10.8588,10.8588,10.8503,10.8503,61500.0
2014-07-28 14:50:00,12.69,12.71,12.69,12.71,62500.0,10.8503,10.8674,10.8503,10.8674,62500.0
2014-07-28 15:00:00,12.71,12.71,12.68,12.68,95000.0,10.8674,10.8674,10.8417,10.8417,95000.0
2014-07-28 15:10:00,12.68,12.69,12.68,12.69,95000.0,10.8417,10.8503,10.8417,10.8503,95000.0
2014-07-28 15:20:00,12.69,12.7,12.68,12.7,105000.0,10.8503,10.8588,10.8417,10.8588,105000.0
2014-07-28 15:30:00,12.69,12.71,12.69,12.7,152000.0,10.8503,10.8674,10.8503,10.8588,152000.0
2014-07-28 15:40:00,12.7,12.7,12.69,12.7,185000.0,10.8588,10.8588,10.8503,10.8588,185000.0
2014-07-28 15:50:00,12.7,12.7,12.68,12.68,653500.0,10.8588,10.8588,10.8417,10.8417,653500.0
2014-07-29 09:30:00,12.73,12.76,12.67,12.72,129500.0,10.8845,10.9101,10.8332,10.8759,129500.0
2014-07-29 09:40:00,12.71,12.75,12.68,12.74,63500.0,10.8674,10.9016,10.8417,10.893,63500.0
2014-07-29 09:50:00,12.74,12.8,12.74,12.79,155000.0,10.893,10.9443,10.893,10.9358,155000.0
2014-07-29 10:00:00,12.8,12.82,12.78,12.8,148000.0,10.9443,10.9614,10.9272,10.9443,148000.0
2014-07-29 10:10:00,12.8,12.8,12.76,12.77,111500.0,10.9443,10.9443,10.9101,10.9187,111500.0
2014-07-29 10:20:00,12.77,12.77,12.74,12.75,108500.0,10.9187,10.9187,10.893,10.9016,108500.0
2014-07-29 10:30:00,12.75,12.77,12.75,12.76,124000.0,10.9016,10.9187,10.9016,10.9101,124000.0
2014-07-29 10:40:00,12.76,12.79,12.76,12.77,87500.0,10.9101,10.9358,10.9101,10.9187,87500.0
2014-07-29 10:50:00,12.77,12.78,12.74,12.76,89500.0,10.9187,10.9272,10.893,10.9101,89500.0
2014-07-29 11:00:00,12.75,12.76,12.71,12.71,100500.0,10.9016,10.9101,10.8674,10.8674,100500.0
2014-07-29 11:10:00,12.7,12.73,12.7,12.72,71500.0,10.8588,10.8845,10.8588,10.8759,71500.0
2014-07-29 11:20:00,12.72,12.74,12.72,12.72,80500.0,10.8759,10.893,10.8759,10.8759,80500.0
2014-07-29 11:30:00,12.72,12.73,12.69,12.7,83000.0,10.8759,10.8845,10.8503,10.8588,83000.0
2014-07-29 11:40:00,12.71,12.74,12.71,12.73,56000.0,10.8674,10.893,10.8674,10.8845,56000.0
2014-07-29 11:50:00,12.73,12.75,12.73,12.75,110500.0,10.8845,10.9016,10.8845,10.9016,110500.0
2014-07-29 12:00:00,12.75,12.76,12.74,12.76,68500.0,10.9016,10.9101,10.893,10.9101,68500.0
2014-07-29 12:10:00,12.76,12.77,12.75,12.75,73000.0,10.9101,10.9187,10.9016,10.9016,73000.0
2014-07-29 12:20:00,12.75,12.78,12.75,12.78,66000.0,10.9016,10.9272,10.9016,10.9272,66000.0
2014-07-29 12:30:00,12.77,12.79,12.77,12.78,68000.0,10.9187,10.9358,10.9187,10.9272,68000.0
2014-07-29 12:40:00,12.79,12.8,12.79,12.8,56000.0,10.9358,10.9443,10.9358,10.9443,56000.0
2014-07-29 12:50:00,12.8,12.81,12.8,12.81,43500.0,10.9443,10.9529,10.9443,10.9529,43500.0
2014-07-29 13:00:00,12.81,12.82,12.8,12.82,77500.0,10.9529,10.9614,10.9443,10.9614,77500.0
2014-07-29 13:10:00,12.81,12.81,12.8,12.81,55000.0,10.9529,10.9529,10.9443,10.9529,55000.0
2014-07-29 13:20:00,12.81,12.82,12.79,12.79,71500.0,10.9529,10.9614,10.9358,10.9358,71500.0
2014-07-29 13:30:00,12.79,12.82,12.79,12.82,91500.0,10.9358,10.9614,10.9358,10.9614,91500.0
2014-07-29 13:40:00,12.82,12.82,12.8,12.81,68500.0,10.9614,10.9614,10.9443,10.9529,68500.0
2014-07-29 13:50:00,12.81,12.81,12.78,12.78,94000.0,10.9529,10.9529,10.9272,10.9272,94000.0
2014-07-29 14:00:00,12.78,12.79,12.77,12.78,99500.0,10.9272,10.9358,10.9187,10.9272,99500.0
2014-07-29 14:10:00,12.78,12.78,12.74,12.74,122500.0,10.9272,10.9272,10.893,10.893,122500.0
2014-07-29 14:20:00,12.74,12.75,12.73,12.74,129000.0,10.893,10.9016,10.8845,10.893,129000.0
2014-07-29 14:30:00,12.74,12.75,12.74,12.74,119000.0,10.893,10.9016,10.893,10.893,119000.0
2014-07-29 14:40:00,12.74,12.76,12.74,12.76,74000.0,10.893,10.9101,10.893,10.9101,74000.0
2014-07-29 14:50:00,12.76,12.76,12.74,12.75,86000.0,10.9101,10.9101,10.893,10.9016,86000.0
2014-07-29 15:00:00,12.75,12.75,12.73,12.74,125500.0,10.9016,10.9016,10.8845,10.893,125500.0
2014-07-29 15:10:00,12.74,12.75,12.73,12.74,89500.0,10.893,10.9016,10.8845,10.893,89500.0
2014-07-29 15:20:00,12.74,12.75,12.73,12.74,118500.0,10.893,10.9016,10.8845,10.893,118500.0
2014-07-29 15:30:00,12.73,12.74,12.72,12.73,156000.0,10.8845,10.893,10.8759,10.8845,156000.0
2014-07-29 15:40:00,12.73,12.74,12.71,12.73,217500.0,10.8845,10.893,10.8674,10.8845,217500.0
2014-07-29 15:50:00,12.73,12.73,12.71,12.71,360500.0,10.8845,10.8845,10.8674,10.8674,360500.0
2014-07-30 09:30:00,12.77,12.77,12.71,12.73,39000.0,10.9187,10.9187,10.8674,10.8845,39000.0
2014-07-30 09:40:00,12.73,12.74,12.71,12.74,44000.0,10.8845,10.893,10.8674,10.893,44000.0
2014-07-30 09:50:00,12.75,12.77,12.7,12.72,78500.0,10.9016,10.9187,10.8588,10.8759,78500.0
2014-07-30 10:00:00,12.72,12.74,12.71,12.74,89000.0,10.8759,10.893,10.8674,10.893,89000.0
2014-07-30 10:10:00,12.73,12.76,12.72,12.76,77500.0,10.8845,10.9101,10.8759,10.9101,77500.0
2014-07-30 10:20:00,12.76,12.76,12.73,12.74,70500.0,10.9101,10.9101,10.8845,10.893,70500.0
2014-07-30 10:30:00,12.74,12.75,12.72,12.72,106000.0,10.893,10.9016,10.8759,10.8759,106000.0
2014-07-30 10:40:00,12.72,12.73,12.68,12.7,113000.0,10.8759,10.8845,10.8417,10.8588,113000.0
2014-07-30 10:50:00,12.7,12.72,12.7,12.71,128500.0,10.8588,10.8759,10.8588,10.8674,128500.0
2014-07-30 11:00:00,12.71,12.73,12.7,12.72,110500.0,10.8674,10.8845,10.8588,10.8759,110500.0
2014-07-30 11:10:00,12.72,12.74,12.71,12.74,57500.0,10.8759,10.893,10.8674,10.893,57500.0
2014-07-30 11:20:00,12.74,12.76,12.74,12.75,68000.0,10.893,10.9101,10.893,10.9016,68000.0
2014-07-30 11:30:00,12.75,12.75,12.72,12.72,117500.0,10.9016,10.9016,10.8759,10.8759,117500.0
2014-07-30 11:40:00,12.72,12.72,12.69,12.69,79500.0,10.8759,10.8759,10.8503,10.8503,79500.0
2014-07-30 11:50:00,12.69,12.69,12.67,12.68,59500.0,10.8503,10.8503,10.8332,10.8417,59500.0
2014-07-30 12:00:00,12.68,12.68,12.66,12.67,52000.0,10.8417,10.8417,10.8246,10.8332,52000.0
2014-07-30 12:10:00,12.67,12.69,12.67,12.67,67000.0,10.8332,10.8503,10.8332,10.8332,67000.0
2014-07-30 12:20:00,12.67,12.69,12.67,12.69,59500.0,10.8332,10.8503,10.8332,10.8503,59500.0
2014-07-30 12:30:00,12.69,12.72,12.69,12.72,56000.0,10.8503,10.8759,10.8503,10.8759,56000.0
2014-07-30 12:40:00,12.72,12.72,12.71,12.72,32000.0,10.8759,10.8759,10.8674,10.8759,32000.0
2014-07-30 12:50:00,12.72,12.72,12.71,12.72,42000.0,10.8759,10.8759,10.8674,10.8759,42000.0
2014-07-30 13:00:00,12.72,12.72,12.7,12.71,45500.0,10.8759,10.8759,10.8588,10.8674,45500.0
2014-07-30 13:10:00,12.72,12.72,12.71,12.71,16500.0,10.8759,10.8759,10.8674,10.8674,16500.0
2014-07-30 13:20:00,12.72,12.72,12.7,12.71,42000.0,10.8759,10.8759,10.8588,10.8674,42000.0
2014-07-30 13:30:00,12.71,12.74,12.71,12.72,80000.0,10.8674,10.893,10.8674,10.8759,80000.0
2014-07-30 13:40:00,12.72,12.72,12.7,12.71,65500.0,10.8759,10.8759,10.8588,10.8674,65500.0
2014-07-30 13:50:00,12.71,12.72,12.71,12.72,68500.0,10.8674,10.8759,10.8674,10.8759,68500.0
2014-07-30 14:00:00,12.72,12.74,12.69,12.74,241500.0,10.8759,10.893,10.8503,10.893,241500.0
2014-07-30 14:10:00,12.74,12.79,12.74,12.79,126000.0,10.893,10.9358,10.893,10.9358,126000.0
2014-07-30 14:20:00,12.79,12.79,12.77,12.79,96000.0,10.9358,10.9358,10.9187,10.9358,96000.0
2014-07-30 14:30:00,12.79,12.79,12.77,12.77,81500.0,10.9358,10.9358,10.9187,10.9187,81500.0
2014-07-30 14:40:00,12.77,12.78,12.76,12.77,139000.0,10.9187,10.9272,10.9101,10.9187,139000.0
2014-07-30 14:50:00,12.77,12.79,12.77,12.78,119500.0,10.9187,10.9358,10.9187,10.9272,119500.0
2014-07-30 15:00:00,12.78,12.79,12.77,12.78,145000.0,10.9272,10.9358,10.9187,10.9272,145000.0
2014-07-30 15:10:00,12.78,12.79,12.77,12.79,133000.0,10.9272,10.9358,10.9187,10.9358,133000.0
2014-07-30 15:20:00,12.79,12.79,12.78,12.79,97500.0,10.9358,10.9358,10.9272,10.9358,97500.0
2014-07-30 15:30:00,12.79,12.8,12.78,12.78,197500.0,10.9358,10.9443,10.9272,10.9272,197500.0
2014-07-30 15:40:00,12.78,12.79,12.76,12.76,227500.0,10.9272,10.9358,10.9101,10.9101,227500.0
2014-07-30 15:50:00,12.77,12.77,12.76,12.76,300500.0,10.9187,10.9187,10.9101,10.9101,300500.0
2014-07-31 09:30:00,12.71,12.76,12.71,12.75,126000.0,10.8674,10.9101,10.8674,10.9016,126000.0
2014-07-31 09:40:00,12.75,12.79,12.74,12.79,182000.0,10.9016,10.9358,10.893,10.9358,182000.0
2014-07-31 09:50:00,12.78,12.79,12.75,12.75,105000.0,10.9272,10.9358,10.9016,10.9016,105000.0
2014-07-31 10:00:00,12.75,12.75,12.68,12.7,80000.0,10.9016,10.9016,10.8417,10.8588,80000.0
2014-07-31 10:10:00,12.7,12.7,12.68,12.69,97000.0,10.8588,10.8588,10.8417,10.8503,97000.0
2014-07-31 10:20:00,12.68,12.68,12.66,12.67,77500.0,10.8417,10.8417,10.8246,10.8332,77500.0
2014-07-31 10:30:00,12.67,12.67,12.63,12.63,106500.0,10.8332,10.8332,10.799,10.799,106500.0
2014-07-31 10:40:00,12.63,12.64,12.62,12.63,85000.0,10.799,10.8075,10.7904,10.799,85000.0
2014-07-31 10:50:00,12.62,12.63,12.57,12.58,94500.0,10.7904,10.799,10.7477,10.7562,94500.0
2014-07-31 11:00:00,12.58,12.61,12.58,12.6,51500.0,10.7562,10.7819,10.7562,10.7733,51500.0
2014-07-31 11:10:00,12.6,12.61,12.59,12.61,97500.0,10.7733,10.7819,10.7648,10.7819,97500.0
2014-07-31 11:20:00,12.61,12.62,12.59,12.59,45500.0,10.7819,10.7904,10.7648,10.7648,45500.0
2014-07-31 11:30:00,12.59,12.59,12.57,12.59,93000.0,10.7648,10.7648,10.7477,10.7648,93000.0
2014-07-31 11:40:00,12.59,12.6,12.57,12.58,43000.0,10.7648,10.7733,10.7477,10.7562,43000.0
2014-07-31 11:50:00,12.58,12.58,12.54,12.55,63500.0,10.7562,10.7562,10.722,10.7306,63500.0
2014-07-31 12:00:00,12.55,12.56,12.54,12.55,79500.0,10.7306,10.7391,10.722,10.7306,79500.0
2014-07-31 12:10:00,12.55,12.55,12.54,12.54,44500.0,10.7306,10.7306,10.722,10.722,44500.0
2014-07-31 12:20:00,12.55,12.55,12.54,12.54,38500.0,10.7306,10.7306,10.722,10.722,38500.0
2014-07-31 12:30:00,12.54,12.55,12.52,12.52,93500.0,10.722,10.7306,10.7049,10.7049,93500.0
2014-07-31 12:40:00,12.52,12.53,12.52,12.52,108500.0,10.7049,10.7135,10.7049,10.7049,108500.0
2014-07-31 12:50:00,12.53,12.54,12.52,12.54,77000.0,10.7135,10.722,10.7049,10.722,77000.0
2014-07-31 13:00:00,12.54,12.55,12.53,12.54,50000.0,10.722,10.7306,10.7135,10.722,50000.0
2014-07-31 13:10:00,12.54,12.56,12.54,12.55,51500.0,10.722,10.7391,10.722,10.7306,51500.0
2014-07-31 13:20:00,12.55,12.55,12.54,12.55,36500.0,10.7306,10.7306,10.722,10.7306,36500.0
2014-07-31 13:30:00,12.55,12.56,12.55,12.55,115000.0,10.7306,10.7391,10.7306,10.7306,115000.0
2014-07-31 13:40:00,12.55,12.56,12.52,12.53,52000.0,10.7306,10.7391,10.7049,10.7135,52000.0
2014-07-31 13:50:00,12.54,12.56,12.53,12.55,81500.0,10.722,10.7391,10.7135,10.7306,81500.0
2014-07-31 14:00:00,12.55,12.56,12.54,12.55,88500.0,10.7306,10.7391,10.722,10.7306,88500.0
2014-07-31 14:10:00,12.55,12.55,12.54,12.55,43000.0,10.7306,10.7306,10.722,10.7306,43000.0
2014-07-31 14:20:00,12.54,12.55,12.53,12.55,45000.0,10.722,10.7306,10.7135,10.7306,45000.0
2014-07-31 14:30:00,12.55,12.55,12.54,12.54,74000.0,10.7306,10.7306,10.722,10.722,74000.0
2014-07-31 14:40:00,12.54,12.54,12.52,12.52,95000.0,10.722,10.722,10.7049,10.7049,95000.0
2014-07-31 14:50:00,12.52,12.53,12.5,12.51,74500.0,10.7049,10.7135,10.6878,10.6964,74500.0
2014-07-31 15:00:00,12.5,12.52,12.5,12.51,173500.0,10.6878,10.7049,10.6878,10.6964,173500.0
2014-07-31 15:10:00,12.51,12.51,12.48,12.48,155500.0,10.6964,10.6964,10.6707,10.6707,155500.0
2014-07-31 15:20:00,12.48,12.49,12.47,12.48,198000.0,10.6707,10.6793,10.6622,10.6707,198000.0
2014-07-31 15:30:00,12.48,12.49,12.47,12.48,272000.0,10.6707,10.6793,10.6622,10.6707,272000.0
2014-07-31 15:40:00,12.48,12.49,12.43,12.43,886500.0,10.6707,10.6793,10.628,10.628,886500.0
2014-07-31 15:50:00,12.44,12.44,12.43,12.43,953500.0,10.6365,10.6365,10.628,10.628,953500.0
2014-08-01 09:30:00,12.42,12.45,12.27,12.44,377000.0,10.6194,10.6451,10.4911,10.6365,377000.0
2014-08-01 09:40:00,12.45,12.49,12.38,12.38,144500.0,10.6451,10.6793,10.5852,10.5852,144500.0
2014-08-01 09:50:00,12.39,12.4,12.36,12.37,113500.0,10.5937,10.6023,10.5681,10.5766,113500.0
2014-08-01 10:00:00,12.37,12.38,12.31,12.32,200000.0,10.5766,10.5852,10.5253,10.5339,200000.0
2014-08-01 10:10:00,12.32,12.34,12.25,12.25,272500.0,10.5339,10.551,10.474,10.474,272500.0
2014-08-01 10:20:00,12.25,12.3,12.25,12.3,310500.0,10.474,10.5168,10.474,10.5168,310500.0
2014-08-01 10:30:00,12.3,12.34,12.3,12.33,290000.0,10.5168,10.551,10.5168,10.5424,290000.0
2014-08-01 10:40:00,12.33,12.34,12.28,12.29,190500.0,10.5424,10.551,10.4997,10.5082,190500.0
2014-08-01 10:50:00,12.29,12.32,12.29,12.3,142000.0,10.5082,10.5339,10.5082,10.5168,142000.0
2014-08-01 11:00:00,12.3,12.3,12.26,12.26,241500.0,10.5168,10.5168,10.4826,10.4826,241500.0
2014-08-01 11:10:00,12.27,12.29,12.26,12.28,153500.0,10.4911,10.5082,10.4826,10.4997,153500.0
2014-08-01 11:20:00,12.29,12.3,12.28,12.29,90000.0,10.5082,10.5168,10.4997,10.5082,90000.0
2014-08-01 11:30:00,12.29,12.31,12.27,12.28,114000.0,10.5082,10.5253,10.4911,10.4997,114000.0
2014-08-01 11:40:00,12.28,12.29,12.26,12.27,79500.0,10.4997,10.5082,10.4826,10.4911,79500.0
2014-08-01 11:50:00,12.26,12.27,12.24,12.25,198500.0,10.4826,10.4911,10.4655,10.474,198500.0
2014-08-01 12:00:00,12.26,12.27,12.24,12.25,72000.0,10.4826,10.4911,10.4655,10.474,72000.0
2014-08-01 12:10:00,12.25,12.27,12.24,12.26,86000.0,10.474,10.4911,10.4655,10.4826,86000.0
2014-08-01 12:20:00,12.26,12.27,12.24,12.25,66000.0,10.4826,10.4911,10.4655,10.474,66000.0
2014-08-01 12:30:00,12.25,12.26,12.23,12.23,74500.0,10.474,10.4826,10.4569,10.4569,74500.0
2014-08-01 12:40:00,12.23,12.25,12.22,12.22,68000.0,10.4569,10.474,10.4484,10.4484,68000.0
2014-08-01 12:50:00,12.22,12.25,12.22,12.23,98000.0,10.4484,10.474,10.4484,10.4569,98000.0
2014-08-01 13:00:00,12.23,12.25,12.23,12.24,83500.0,10.4569,10.474,10.4569,10.4655,83500.0
2014-08-01 13:10:00,12.24,12.24,12.22,12.23,72000.0,10.4655,10.4655,10.4484,10.4569,72000.0
2014-08-01 13:20:00,12.23,12.26,12.22,12.26,99500.0,10.4569,10.4826,10.4484,10.4826,99500.0
2014-08-01 13:30:00,12.26,12.26,12.24,12.26,97500.0,10.4826,10.4826,10.4655,10.4826,97500.0
2014-08-01 13:40:00,12.26,12.27,12.25,12.27,68500.0,10.4826,10.4911,10.474,10.4911,68500.0
2014-08-01 13:50:00,12.27,12.27,12.25,12.27,54500.0,10.4911,10.4911,10.474,10.4911,54500.0
2014-08-01 14:00:00,12.27,12.3,12.27,12.29,160500.0,10.4911,10.5168,10.4911,10.5082,160500.0
2014-08-01 14:10:00,12.29,12.3,12.28,12.28,65000.0,10.5082,10.5168,10.4997,10.4997,65000.0
2014-08-01 14:20:00,12.29,12.29,12.25,12.25,175500.0,10.5082,10.5082,10.474,10.474,175500.0
2014-08-01 14:30:00,12.25,12.27,12.25,12.26,70000.0,10.474,10.4911,10.474,10.4826,70000.0
2014-08-01 14:40:00,12.26,12.26,12.24,12.24,105500.0,10.4826,10.4826,10.4655,10.4655,105500.0
2014-08-01 14:50:00,12.24,12.25,12.22,12.24,176500.0,10.4655,10.474,10.4484,10.4655,176500.0
2014-08-01 15:00:00,12.24,12.26,12.24,12.24,210500.0,10.4655,10.4826,10.4655,10.4655,210500.0
2014-08-01 15:10:00,12.24,12.28,12.24,12.27,240000.0,10.4655,10.4997,10.4655,10.4911,240000.0
2014-08-01 15:20:00,12.27,12.28,12.25,12.25,205500.0,10.4911,10.4997,10.474,10.474,205500.0
2014-08-01 15:30:00,12.26,12.27,12.25,12.27,192000.0,10.4826,10.4911,10.474,10.4911,192000.0
2014-08-01 15:40:00,12.27,12.27,12.25,12.26,226500.0,10.4911,10.4911,10.474,10.4826,226500.0
2014-08-01 15:50:00,12.26,12.27,12.24,12.26,656500.0,10.4826,10.4911,10.4655,10.4826,656500.0
2014-08-04 09:30:00,12.27,12.28,12.24,12.28,101500.0,10.4911,10.4997,10.4655,10.4997,101500.0
2014-08-04 09:40:00,12.28,12.34,12.28,12.33,81000.0,10.4997,10.551,10.4997,10.5424,81000.0
2014-08-04 09:50:00,12.32,12.32,12.3,12.32,71500.0,10.5339,10.5339,10.5168,10.5339,71500.0
2014-08-04 10:00:00,12.32,12.32,12.3,12.31,112500.0,10.5339,10.5339,10.5168,10.5253,112500.0
2014-08-04 10:10:00,12.32,12.32,12.29,12.3,53500.0,10.5339,10.5339,10.5082,10.5168,53500.0
2014-08-04 10:20:00,12.29,12.32,12.29,12.3,44500.0,10.5082,10.5339,10.5082,10.5168,44500.0
2014-08-04 10:30:00,12.3,12.31,12.27,12.28,61500.0,10.5168,10.5253,10.4911,10.4997,61500.0
2014-08-04 10:40:00,12.28,12.29,12.27,12.28,61500.0,10.4997,10.5082,10.4911,10.4997,61500.0
2014-08-04 10:50:00,12.28,12.29,12.27,12.28,60500.0,10.4997,10.5082,10.4911,10.4997,60500.0
2014-08-04 11:00:00,12.27,12.3,12.27,12.3,46500.0,10.4911,10.5168,10.4911,10.5168,46500.0
2014-08-04 11:10:00,12.3,12.34,12.3,12.33,121500.0,10.5168,10.551,10.5168,10.5424,121500.0
2014-08-04 11:20:00,12.33,12.36,12.33,12.35,52000.0,10.5424,10.5681,10.5424,10.5595,52000.0
2014-08-04 11:30:00,12.35,12.37,12.35,12.36,44000.0,10.5595,10.5766,10.5595,10.5681,44000.0
2014-08-04 11:40:00,12.36,12.37,12.35,12.37,58500.0,10.5681,10.5766,10.5595,10.5766,58500.0
2014-08-04 11:50:00,12.37,12.38,12.36,12.37,30000.0,10.5766,10.5852,10.5681,10.5766,30000.0
2014-08-04 12:00:00,12.37,12.38,12.37,12.38,62000.0,10.5766,10.5852,10.5766,10.5852,62000.0
2014-08-04 12:10:00,12.37,12.39,12.37,12.39,45000.0,10.5766,10.5937,10.5766,10.5937,45000.0
2014-08-04 12:20:00,12.39,12.4,12.38,12.39,71000.0,10.5937,10.6023,10.5852,10.5937,71000.0
2014-08-04 12:30:00,12.39,12.39,12.38,12.38,26000.0,10.5937,10.5937,10.5852,10.5852,26000.0
2014-08-04 12:40:00,12.39,12.39,12.38,12.38,35500.0,10.5937,10.5937,10.5852,10.5852,35500.0
2014-08-04 12:50:00,12.38,12.4,12.38,12.4,40500.0,10.5852,10.6023,10.5852,10.6023,40500.0
2014-08-04 13:00:00,12.4,12.41,12.39,12.39,27500.0,10.6023,10.6108,10.5937,10.5937,27500.0
2014-08-04 13:10:00,12.39,12.39,12.39,12.39,25500.0,10.5937,10.5937,10.5937,10.5937,25500.0
2014-08-04 13:20:00,12.39,12.4,12.39,12.39,38000.0,10.5937,10.6023,10.5937,10.5937,38000.0
2014-08-04 13:30:00,12.39,12.4,12.39,12.4,22500.0,10.5937,10.6023,10.5937,10.6023,22500.0
2014-08-04 13:40:00,12.39,12.41,12.39,12.4,35000.0,10.5937,10.6108,10.5937,10.6023,35000.0
2014-08-04 13:50:00,12.4,12.41,12.4,12.41,18500.0,10.6023,10.6108,10.6023,10.6108,18500.0
2014-08-04 14:00:00,12.4,12.4,12.39,12.4,31500.0,10.6023,10.6023,10.5937,10.6023,31500.0
2014-08-04 14:10:00,12.4,12.4,12.39,12.39,19000.0,10.6023,10.6023,10.5937,10.5937,19000.0
2014-08-04 14:20:00,12.39,12.39,12.38,12.38,34000.0,10.5937,10.5937,10.5852,10.5852,34000.0
2014-08-04 14:30:00,12.38,12.39,12.37,12.39,74500.0,10.5852,10.5937,10.5766,10.5937,74500.0
2014-08-04 14:40:00,12.39,12.39,12.38,12.39,73000.0,10.5937,10.5937,10.5852,10.5937,73000.0
2014-08-04 14:50:00,12.39,12.4,12.38,12.39,115000.0,10.5937,10.6023,10.5852,10.5937,115000.0
2014-08-04 15:00:00,12.39,12.4,12.39,12.4,64000.0,10.5937,10.6023,10.5937,10.6023,64000.0
2014-08-04 15:10:00,12.4,12.4,12.4,12.4,205000.0,10.6023,10.6023,10.6023,10.6023,205000.0
2014-08-04 15:20:00,12.4,12.41,12.4,12.41,178000.0,10.6023,10.6108,10.6023,10.6108,178000.0
2014-08-04 15:30:00,12.41,12.41,12.4,12.41,184500.0,10.6108,10.6108,10.6023,10.6108,184500.0
2014-08-04 15:40:00,12.4,12.41,12.38,12.39,157000.0,10.6023,10.6108,10.5852,10.5937,157000.0
2014-08-04 15:50:00,12.39,12.39,12.36,12.36,331500.0,10.5937,10.5937,10.5681,10.5681,331500.0
2014-08-05 09:30:00,12.29,12.34,12.28,12.31,115500.0,10.5082,10.551,10.4997,10.5253,115500.0
2014-08-05 09:40:00,12.32,12.36,12.31,12.33,73000.0,10.5339,10.5681,10.5253,10.5424,73000.0
2014-08-05 09:50:00,12.33,12.38,12.32,12.37,39000.0,10.5424,10.5852,10.5339,10.5766,39000.0
2014-08-05 10:00:00,12.37,12.39,12.35,12.37,127500.0,10.5766,10.5937,10.5595,10.5766,127500.0
2014-08-05 10:10:00,12.38,12.39,12.37,12.38,46500.0,10.5852,10.5937,10.5766,10.5852,46500.0
2014-08-05 10:20:00,12.38,12.41,12.38,12.41,37000.0,10.5852,10.6108,10.5852,10.6108,37000.0
2014-08-05 10:30:00,12.41,12.45,12.41,12.43,46500.0,10.6108,10.6451,10.6108,10.628,46500.0
2014-08-05 10:40:00,12.43,12.46,12.43,12.46,38500.0,10.628,10.6536,10.628,10.6536,38500.0
2014-08-05 10:50:00,12.46,12.46,12.44,12.46,95500.0,10.6536,10.6536,10.6365,10.6536,95500.0
2014-08-05 11:00:00,12.46,12.46,12.44,12.46,59000.0,10.6536,10.6536,10.6365,10.6536,59000.0
2014-08-05 11:10:00,12.45,12.49,12.45,12.48,157500.0,10.6451,10.6793,10.6451,10.6707,157500.0
2014-08-05 11:20:00,12.49,12.5,12.48,12.48,131500.0,10.6793,10.6878,10.6707,10.6707,131500.0
2014-08-05 11:30:00,12.49,12.49,12.48,12.49,68500.0,10.6793,10.6793,10.6707,10.6793,68500.0
2014-08-05 11:40:00,12.49,12.49,12.47,12.47,88500.0,10.6793,10.6793,10.6622,10.6622,88500.0
2014-08-05 11:50:00,12.47,12.5,12.47,12.49,75000.0,10.6622,10.6878,10.6622,10.6793,75000.0
2014-08-05 12:00:00,12.49,12.49,12.47,12.48,42500.0,10.6793,10.6793,10.6622,10.6707,42500.0
2014-08-05 12:10:00,12.47,12.49,12.47,12.49,69500.0,10.6622,10.6793,10.6622,10.6793,69500.0
2014-08-05 12:20:00,12.49,12.49,12.47,12.49,55500.0,10.6793,10.6793,10.6622,10.6793,55500.0
2014-08-05 12:30:00,12.49,12.49,12.47,12.48,73000.0,10.6793,10.6793,10.6622,10.6707,73000.0
2014-08-05 12:40:00,12.48,12.49,12.47,12.48,60500.0,10.6707,10.6793,10.6622,10.6707,60500.0
2014-08-05 12:50:00,12.49,12.49,12.48,12.48,78000.0,10.6793,10.6793,10.6707,10.6707,78000.0
2014-08-05 13:00:00,12.48,12.49,12.48,12.48,70000.0,10.6707,10.6793,10.6707,10.6707,70000.0
2014-08-05 13:10:00,12.48,12.5,12.48,12.5,49000.0,10.6707,10.6878,10.6707,10.6878,49000.0
2014-08-05 13:20:00,12.49,12.49,12.48,12.49,40500.0,10.6793,10.6793,10.6707,10.6793,40500.0
2014-08-05 13:30:00,12.5,12.5,12.43,12.43,109000.0,10.6878,10.6878,10.628,10.628,109000.0
2014-08-05 13:40:00,12.43,12.44,12.4,12.41,100000.0,10.628,10.6365,10.6023,10.6108,100000.0
2014-08-05 13:50:00,12.41,12.42,12.39,12.39,79500.0,10.6108,10.6194,10.5937,10.5937,79500.0
2014-08-05 14:00:00,12.4,12.4,12.38,12.38,154500.0,10.6023,10.6023,10.5852,10.5852,154500.0
2014-08-05 14:10:00,12.38,12.4,12.37,12.39,151500.0,10.5852,10.6023,10.5766,10.5937,151500.0
2014-08-05 14:20:00,12.39,12.4,12.37,12.38,95500.0,10.5937,10.6023,10.5766,10.5852,95500.0
2014-08-05 14:30:00,12.38,12.41,12.38,12.4,119000.0,10.5852,10.6108,10.5852,10.6023,119000.0
2014-08-05 14:40:00,12.4,12.41,12.4,12.4,97500.0,10.6023,10.6108,10.6023,10.6023,97500.0
2014-08-05 14:50:00,12.41,12.41,12.4,12.4,103000.0,10.6108,10.6108,10.6023,10.6023,103000.0
2014-08-05 15:00:00,12.4,12.41,12.37,12.38,148500.0,10.6023,10.6108,10.5766,10.5852,148500.0
2014-08-05 15:10:00,12.37,12.38,12.36,12.38,120000.0,10.5766,10.5852,10.5681,10.5852,120000.0
2014-08-05 15:20:00,12.38,12.38,12.35,12.35,124500.0,10.5852,10.5852,10.5595,10.5595,124500.0
2014-08-05 15:30:00,12.36,12.39,12.36,12.37,165500.0,10.5681,10.5937,10.5681,10.5766,165500.0
2014-08-05 15:40:00,12.37,12.38,12.37,12.37,107500.0,10.5766,10.5852,10.5766,10.5766,107500.0
2014-08-05 15:50:00,12.37,12.38,12.36,12.37,305500.0,10.5766,10.5852,10.5681,10.5766,305500.0
2014-08-06 09:30:00,12.27,12.28,12.18,12.21,181000.0,10.4911,10.4997,10.4142,10.4398,181000.0
2014-08-06 09:40:00,12.21,12.28,12.2,12.25,120000.0,10.4398,10.4997,10.4313,10.474,120000.0
2014-08-06 09:50:00,12.26,12.26,12.23,12.24,77000.0,10.4826,10.4826,10.4569,10.4655,77000.0
2014-08-06 10:00:00,12.24,12.33,12.24,12.32,196000.0,10.4655,10.5424,10.4655,10.5339,196000.0
2014-08-06 10:10:00,12.33,12.35,12.31,12.32,166500.0,10.5424,10.5595,10.5253,10.5339,166500.0
2014-08-06 10:20:00,12.33,12.39,12.32,12.39,88000.0,10.5424,10.5937,10.5339,10.5937,88000.0
2014-08-06 10:30:00,12.4,12.41,12.33,12.33,189000.0,10.6023,10.6108,10.5424,10.5424,189000.0
2014-08-06 10:40:00,12.33,12.34,12.3,12.31,103500.0,10.5424,10.551,10.5168,10.5253,103500.0
2014-08-06 10:50:00,12.31,12.33,12.3,12.33,130000.0,10.5253,10.5424,10.5168,10.5424,130000.0
2014-08-06 11:00:00,12.33,12.35,12.33,12.34,97000.0,10.5424,10.5595,10.5424,10.551,97000.0
2014-08-06 11:10:00,12.34,12.34,12.33,12.33,56500.0,10.551,10.551,10.5424,10.5424,56500.0
2014-08-06 11:20:00,12.33,12.33,12.3,12.3,75500.0,10.5424,10.5424,10.5168,10.5168,75500.0
2014-08-06 11:30:00,12.3,12.33,12.3,12.32,117000.0,10.5168,10.5424,10.5168,10.5339,117000.0
2014-08-06 11:40:00,12.32,12.34,12.31,12.34,73000.0,10.5339,10.551,10.5253,10.551,73000.0
2014-08-06 11:50:00,12.34,12.35,12.34,12.35,64500.0,10.551,10.5595,10.551,10.5595,64500.0
2014-08-06 12:00:00,12.35,12.36,12.34,12.34,55500.0,10.5595,10.5681,10.551,10.551,55500.0
2014-08-06 12:10:00,12.34,12.34,12.29,12.3,95000.0,10.551,10.551,10.5082,10.5168,95000.0
2014-08-06 12:20:00,12.29,12.31,12.29,12.3,70500.0,10.5082,10.5253,10.5082,10.5168,70500.0
2014-08-06 12:30:00,12.3,12.34,12.3,12.33,75000.0,10.5168,10.551,10.5168,10.5424,75000.0
2014-08-06 12:40:00,12.33,12.34,12.32,12.32,67000.0,10.5424,10.551,10.5339,10.5339,67000.0
2014-08-06 12:50:00,12.32,12.32,12.31,12.32,83000.0,10.5339,10.5339,10.5253,10.5339,83000.0
2014-08-06 13:00:00,12.32,12.32,12.3,12.3,63500.0,10.5339,10.5339,10.5168,10.5168,63500.0
2014-08-06 13:10:00,12.3,12.31,12.3,12.31,75500.0,10.5168,10.5253,10.5168,10.5253,75500.0
2014-08-06 13:20:00,12.31,12.32,12.3,12.31,61500.0,10.5253,10.5339,10.5168,10.5253,61500.0
2014-08-06 13:30:00,12.31,12.31,12.3,12.31,79000.0,10.5253,10.5253,10.5168,10.5253,79000.0
2014-08-06 13:40:00,12.31,12.31,12.29,12.29,83000.0,10.5253,10.5253,10.5082,10.5082,83000.0
2014-08-06 13:50:00,12.29,12.3,12.28,12.3,142500.0,10.5082,10.5168,10.4997,10.5168,142500.0
2014-08-06 14:00:00,12.29,12.34,12.29,12.34,137500.0,10.5082,10.551,10.5082,10.551,137500.0
2014-08-06 14:10:00,12.34,12.34,12.31,12.31,101000.0,10.551,10.551,10.5253,10.5253,101000.0
2014-08-06 14:20:00,12.31,12.32,12.3,12.32,86500.0,10.5253,10.5339,10.5168,10.5339,86500.0
2014-08-06 14:30:00,12.32,12.32,12.29,12.3,104000.0,10.5339,10.5339,10.5082,10.5168,104000.0
2014-08-06 14:40:00,12.31,12.33,12.3,12.31,100000.0,10.5253,10.5424,10.5168,10.5253,100000.0
2014-08-06 14:50:00,12.31,12.31,12.28,12.28,112000.0,10.5253,10.5253,10.4997,10.4997,112000.0
2014-08-06 15:00:00,12.28,12.3,12.28,12.28,146000.0,10.4997,10.5168,10.4997,10.4997,146000.0
2014-08-06 15:10:00,12.29,12.3,12.28,12.3,150000.0,10.5082,10.5168,10.4997,10.5168,150000.0
2014-08-06 15:20:00,12.3,12.3,12.29,12.29,117500.0,10.5168,10.5168,10.5082,10.5082,117500.0
2014-08-06 15:30:00,12.29,12.3,12.28,12.3,220000.0,10.5082,10.5168,10.4997,10.5168,220000.0
2014-08-06 15:40:00,12.3,12.3,12.27,12.28,117500.0,10.5168,10.5168,10.4911,10.4997,117500.0
2014-08-06 15:50:00,12.28,12.29,12.27,12.27,291000.0,10.4997,10.5082,10.4911,10.4911,291000.0
2014-08-07 09:30:00,12.35,12.36,12.3,12.31,124500.0,10.5595,10.5681,10.5168,10.5253,124500.0
2014-08-07 09:40:00,12.3,12.32,12.28,12.29,116500.0,10.5168,10.5339,10.4997,10.5082,116500.0
2014-08-07 09:50:00,12.29,12.35,12.29,12.34,59000.0,10.5082,10.5595,10.5082,10.551,59000.0
2014-08-07 10:00:00,12.34,12.35,12.31,12.31,63000.0,10.551,10.5595,10.5253,10.5253,63000.0
2014-08-07 10:10:00,12.32,12.32,12.29,12.3,79000.0,10.5339,10.5339,10.5082,10.5168,79000.0
2014-08-07 10:20:00,12.29,12.3,12.28,12.28,100500.0,10.5082,10.5168,10.4997,10.4997,100500.0
2014-08-07 10:30:00,12.28,12.31,12.27,12.3,44500.0,10.4997,10.5253,10.4911,10.5168,44500.0
2014-08-07 10:40:00,12.3,12.3,12.26,12.26,35000.0,10.5168,10.5168,10.4826,10.4826,35000.0
2014-08-07 10:50:00,12.26,12.26,12.22,12.26,59000.0,10.4826,10.4826,10.4484,10.4826,59000.0
2014-08-07 11:00:00,12.26,12.26,12.22,12.24,63500.0,10.4826,10.4826,10.4484,10.4655,63500.0
2014-08-07 11:10:00,12.24,12.25,12.23,12.25,208500.0,10.4655,10.474,10.4569,10.474,208500.0
2014-08-07 11:20:00,12.25,12.27,12.25,12.26,42000.0,10.474,10.4911,10.474,10.4826,42000.0
2014-08-07 11:30:00,12.26,12.29,12.25,12.27,40000.0,10.4826,10.5082,10.474,10.4911,40000.0
2014-08-07 11:40:00,12.27,12.27,12.23,12.24,55000.0,10.4911,10.4911,10.4569,10.4655,55000.0
2014-08-07 11:50:00,12.25,12.26,12.24,12.26,68000.0,10.474,10.4826,10.4655,10.4826,68000.0
2014-08-07 12:00:00,12.26,12.28,12.24,12.28,33500.0,10.4826,10.4997,10.4655,10.4997,33500.0
2014-08-07 12:10:00,12.28,12.28,12.24,12.24,57500.0,10.4997,10.4997,10.4655,10.4655,57500.0
2014-08-07 12:20:00,12.24,12.26,12.24,12.25,48500.0,10.4655,10.4826,10.4655,10.474,48500.0
2014-08-07 12:30:00,12.24,12.25,12.22,12.24,51500.0,10.4655,10.474,10.4484,10.4655,51500.0
2014-08-07 12:40:00,12.24,12.24,12.23,12.24,15500.0,10.4655,10.4655,10.4569,10.4655,15500.0
2014-08-07 12:50:00,12.24,12.25,12.23,12.24,17500.0,10.4655,10.474,10.4569,10.4655,17500.0
2014-08-07 13:00:00,12.24,12.25,12.24,12.24,22500.0,10.4655,10.474,10.4655,10.4655,22500.0
2014-08-07 13:10:00,12.25,12.27,12.25,12.26,26000.0,10.474,10.4911,10.474,10.4826,26000.0
2014-08-07 13:20:00,12.26,12.28,12.25,12.27,43500.0,10.4826,10.4997,10.474,10.4911,43500.0
2014-08-07 13:30:00,12.26,12.27,12.26,12.27,52000.0,10.4826,10.4911,10.4826,10.4911,52000.0
2014-08-07 13:40:00,12.27,12.27,12.26,12.27,44000.0,10.4911,10.4911,10.4826,10.4911,44000.0
2014-08-07 13:50:00,12.26,12.26,12.25,12.25,46000.0,10.4826,10.4826,10.474,10.474,46000.0
2014-08-07 14:00:00,12.25,12.25,12.21,12.22,79000.0,10.474,10.474,10.4398,10.4484,79000.0
2014-08-07 14:10:00,12.22,12.22,12.2,12.2,51000.0,10.4484,10.4484,10.4313,10.4313,51000.0
2014-08-07 14:20:00,12.2,12.2,12.18,12.19,68500.0,10.4313,10.4313,10.4142,10.4227,68500.0
2014-08-07 14:30:00,12.19,12.21,12.18,12.2,51500.0,10.4227,10.4398,10.4142,10.4313,51500.0
2014-08-07 14:40:00,12.2,12.22,12.2,12.21,78000.0,10.4313,10.4484,10.4313,10.4398,78000.0
2014-08-07 14:50:00,12.21,12.22,12.19,12.2,43500.0,10.4398,10.4484,10.4227,10.4313,43500.0
2014-08-07 15:00:00,12.2,12.21,12.18,12.18,68500.0,10.4313,10.4398,10.4142,10.4142,68500.0
2014-08-07 15:10:00,12.18,12.19,12.17,12.19,50500.0,10.4142,10.4227,10.4056,10.4227,50500.0
2014-08-07 15:20:00,12.19,12.19,12.16,12.17,78500.0,10.4227,10.4227,10.3971,10.4056,78500.0
2014-08-07 15:30:00,12.17,12.18,12.16,12.18,83000.0,10.4056,10.4142,10.3971,10.4142,83000.0
2014-08-07 15:40:00,12.18,12.18,12.17,12.17,144500.0,10.4142,10.4142,10.4056,10.4056,144500.0
2014-08-07 15:50:00,12.17,12.19,12.17,12.18,206000.0,10.4056,10.4227,10.4056,10.4142,206000.0
2014-08-08 09:30:00,12.22,12.28,12.22,12.27,87500.0,10.4484,10.4997,10.4484,10.4911,87500.0
2014-08-08 09:40:00,12.27,12.31,12.25,12.31,56500.0,10.4911,10.5253,10.474,10.5253,56500.0
2014-08-08 09:50:00,12.31,12.35,12.31,12.31,54000.0,10.5253,10.5595,10.5253,10.5253,54000.0
2014-08-08 10:00:00,12.31,12.34,12.29,12.32,40500.0,10.5253,10.551,10.5082,10.5339,40500.0
2014-08-08 10:10:00,12.32,12.33,12.31,12.31,54000.0,10.5339,10.5424,10.5253,10.5253,54000.0
2014-08-08 10:20:00,12.31,12.31,12.26,12.27,33500.0,10.5253,10.5253,10.4826,10.4911,33500.0
2014-08-08 10:30:00,12.26,12.28,12.26,12.28,46500.0,10.4826,10.4997,10.4826,10.4997,46500.0
2014-08-08 10:40:00,12.28,12.32,12.28,12.29,42000.0,10.4997,10.5339,10.4997,10.5082,42000.0
2014-08-08 10:50:00,12.29,12.29,12.27,12.29,37500.0,10.5082,10.5082,10.4911,10.5082,37500.0
2014-08-08 11:00:00,12.28,12.3,12.27,12.28,127000.0,10.4997,10.5168,10.4911,10.4997,127000.0
2014-08-08 11:10:00,12.28,12.3,12.27,12.3,42500.0,10.4997,10.5168,10.4911,10.5168,42500.0
2014-08-08 11:20:00,12.29,12.3,12.28,12.3,28500.0,10.5082,10.5168,10.4997,10.5168,28500.0
2014-08-08 11:30:00,12.3,12.31,12.3,12.3,22000.0,10.5168,10.5253,10.5168,10.5168,22000.0
2014-08-08 11:40:00,12.3,12.3,12.29,12.29,29000.0,10.5168,10.5168,10.5082,10.5082,29000.0
2014-08-08 11:50:00,12.3,12.31,12.29,12.31,26000.0,10.5168,10.5253,10.5082,10.5253,26000.0
2014-08-08 12:00:00,12.31,12.31,12.3,12.3,38000.0,10.5253,10.5253,10.5168,10.5168,38000.0
2014-08-08 12:10:00,12.3,12.32,12.3,12.31,52000.0,10.5168,10.5339,10.5168,10.5253,52000.0
2014-08-08 12:20:00,12.31,12.31,12.29,12.29,35500.0,10.5253,10.5253,10.5082,10.5082,35500.0
2014-08-08 12:30:00,12.29,12.29,12.26,12.26,79000.0,10.5082,10.5082,10.4826,10.4826,79000.0
2014-08-08 12:40:00,12.26,12.26,12.25,12.26,71000.0,10.4826,10.4826,10.474,10.4826,71000.0
2014-08-08 12:50:00,12.26,12.26,12.24,12.25,34500.0,10.4826,10.4826,10.4655,10.474,34500.0
2014-08-08 13:00:00,12.25,12.28,12.24,12.28,29000.0,10.474,10.4997,10.4655,10.4997,29000.0
2014-08-08 13:10:00,12.28,12.31,12.27,12.31,56500.0,10.4997,10.5253,10.4911,10.5253,56500.0
2014-08-08 13:20:00,12.31,12.33,12.31,12.33,44500.0,10.5253,10.5424,10.5253,10.5424,44500.0
2014-08-08 13:30:00,12.32,12.33,12.3,12.33,41500.0,10.5339,10.5424,10.5168,10.5424,41500.0
2014-08-08 13:40:00,12.33,12.33,12.32,12.32,37500.0,10.5424,10.5424,10.5339,10.5339,37500.0
2014-08-08 13:50:00,12.32,12.32,12.31,12.31,62500.0,10.5339,10.5339,10.5253,10.5253,62500.0
2014-08-08 14:00:00,12.31,12.32,12.31,12.32,90000.0,10.5253,10.5339,10.5253,10.5339,90000.0
2014-08-08 14:10:00,12.32,12.32,12.31,12.31,41500.0,10.5339,10.5339,10.5253,10.5253,41500.0
2014-08-08 14:20:00,12.32,12.32,12.31,12.32,51500.0,10.5339,10.5339,10.5253,10.5339,51500.0
2014-08-08 14:30:00,12.32,12.33,12.32,12.32,72500.0,10.5339,10.5424,10.5339,10.5339,72500.0
2014-08-08 14:40:00,12.32,12.32,12.31,12.32,65500.0,10.5339,10.5339,10.5253,10.5339,65500.0
2014-08-08 14:50:00,12.32,12.32,12.31,12.31,85500.0,10.5339,10.5339,10.5253,10.5253,85500.0
2014-08-08 15:00:00,12.31,12.32,12.31,12.32,79000.0,10.5253,10.5339,10.5253,10.5339,79000.0
2014-08-08 15:10:00,12.32,12.32,12.31,12.32,128500.0,10.5339,10.5339,10.5253,10.5339,128500.0
2014-08-08 15:20:00,12.32,12.34,12.31,12.34,100500.0,10.5339,10.551,10.5253,10.551,100500.0
2014-08-08 15:30:00,12.34,12.35,12.33,12.34,183500.0,10.551,10.5595,10.5424,10.551,183500.0
2014-08-08 15:40:00,12.34,12.34,12.32,12.34,277500.0,10.551,10.551,10.5339,10.551,277500.0
2014-08-08 15:50:00,12.34,12.36,12.34,12.34,463500.0,10.551,10.5681,10.551,10.551,463500.0
2014-08-11 09:30:00,12.39,12.4,12.33,12.34,76500.0,10.5937,10.6023,10.5424,10.551,76500.0
2014-08-11 09:40:00,12.35,12.37,12.32,12.36,299500.0,10.5595,10.5766,10.5339,10.5681,299500.0
2014-08-11 09:50:00,12.36,12.4,12.36,12.4,76000.0,10.5681,10.6023,10.5681,10.6023,76000.0
2014-08-11 10:00:00,12.41,12.43,12.39,12.41,153000.0,10.6108,10.628,10.5937,10.6108,153000.0
2014-08-11 10:10:00,12.42,12.42,12.4,12.41,47500.0,10.6194,10.6194,10.6023,10.6108,47500.0
2014-08-11 10:20:00,12.41,12.41,12.4,12.41,18500.0,10.6108,10.6108,10.6023,10.6108,18500.0
2014-08-11 10:30:00,12.4,12.42,12.4,12.42,27500.0,10.6023,10.6194,10.6023,10.6194,27500.0
2014-08-11 10:40:00,12.42,12.43,12.41,12.41,34500.0,10.6194,10.628,10.6108,10.6108,34500.0
2014-08-11 10:50:00,12.41,12.41,12.39,12.39,27500.0,10.6108,10.6108,10.5937,10.5937,27500.0
2014-08-11 11:00:00,12.38,12.39,12.38,12.38,31000.0,10.5852,10.5937,10.5852,10.5852,31000.0
2014-08-11 11:10:00,12.38,12.4,12.38,12.39,55500.0,10.5852,10.6023,10.5852,10.5937,55500.0
2014-08-11 11:20:00,12.39,12.4,12.39,12.4,20500.0,10.5937,10.6023,10.5937,10.6023,20500.0
2014-08-11 11:30:00,12.4,12.41,12.4,12.41,23000.0,10.6023,10.6108,10.6023,10.6108,23000.0
2014-08-11 11:40:00,12.41,12.42,12.4,12.4,43000.0,10.6108,10.6194,10.6023,10.6023,43000.0
2014-08-11 11:50:00,12.4,12.41,12.39,12.39,27000.0,10.6023,10.6108,10.5937,10.5937,27000.0
2014-08-11 12:00:00,12.39,12.4,12.38,12.39,44500.0,10.5937,10.6023,10.5852,10.5937,44500.0
2014-08-11 12:10:00,12.39,12.4,12.39,12.39,18500.0,10.5937,10.6023,10.5937,10.5937,18500.0
2014-08-11 12:20:00,12.39,12.41,12.39,12.4,22500.0,10.5937,10.6108,10.5937,10.6023,22500.0
2014-08-11 12:30:00,12.4,12.43,12.4,12.43,24500.0,10.6023,10.628,10.6023,10.628,24500.0
2014-08-11 12:40:00,12.43,12.44,12.43,12.44,19500.0,10.628,10.6365,10.628,10.6365,19500.0
2014-08-11 12:50:00,12.44,12.45,12.43,12.43,33500.0,10.6365,10.6451,10.628,10.628,33500.0
2014-08-11 13:00:00,12.43,12.44,12.43,12.43,18000.0,10.628,10.6365,10.628,10.628,18000.0
2014-08-11 13:10:00,12.43,12.43,12.43,12.43,14000.0,10.628,10.628,10.628,10.628,14000.0
2014-08-11 13:20:00,12.43,12.44,12.41,12.42,64500.0,10.628,10.6365,10.6108,10.6194,64500.0
2014-08-11 13:30:00,12.42,12.44,12.42,12.43,33500.0,10.6194,10.6365,10.6194,10.628,33500.0
2014-08-11 13:40:00,12.43,12.44,12.43,12.43,17500.0,10.628,10.6365,10.628,10.628,17500.0
2014-08-11 13:50:00,12.43,12.43,12.39,12.4,45000.0,10.628,10.628,10.5937,10.6023,45000.0
2014-08-11 14:00:00,12.4,12.41,12.39,12.4,24000.0,10.6023,10.6108,10.5937,10.6023,24000.0
2014-08-11 14:10:00,12.41,12.42,12.4,12.42,33500.0,10.6108,10.6194,10.6023,10.6194,33500.0
2014-08-11 14:20:00,12.41,12.41,12.39,12.39,36000.0,10.6108,10.6108,10.5937,10.5937,36000.0
2014-08-11 14:30:00,12.39,12.4,12.39,12.4,29500.0,10.5937,10.6023,10.5937,10.6023,29500.0
2014-08-11 14:40:00,12.4,12.4,12.39,12.4,33500.0,10.6023,10.6023,10.5937,10.6023,33500.0
2014-08-11 14:50:00,12.4,12.4,12.39,12.39,30500.0,10.6023,10.6023,10.5937,10.5937,30500.0
2014-08-11 15:00:00,12.39,12.4,12.39,12.4,71000.0,10.5937,10.6023,10.5937,10.6023,71000.0
2014-08-11 15:10:00,12.4,12.42,12.39,12.41,89000.0,10.6023,10.6194,10.5937,10.6108,89000.0
2014-08-11 15:20:00,12.41,12.43,12.41,12.41,48500.0,10.6108,10.628,10.6108,10.6108,48500.0
2014-08-11 15:30:00,12.41,12.42,12.41,12.42,98500.0,10.6108,10.6194,10.6108,10.6194,98500.0
2014-08-11 15:40:00,12.42,12.42,12.4,12.4,86000.0,10.6194,10.6194,10.6023,10.6023,86000.0
2014-08-11 15:50:00,12.4,12.43,12.4,12.42,397500.0,10.6023,10.628,10.6023,10.6194,397500.0
2014-08-12 09:30:00,12.39,12.45,12.2,12.42,111000.0,10.5937,10.6451,10.4313,10.6194,111000.0
2014-08-12 09:40:00,12.44,12.48,12.41,12.47,73000.0,10.6365,10.6707,10.6108,10.6622,73000.0
2014-08-12 09:50:00,12.47,12.48,12.45,12.47,69500.0,10.6622,10.6707,10.6451,10.6622,69500.0
2014-08-12 10:00:00,12.46,12.49,12.45,12.45,88000.0,10.6536,10.6793,10.6451,10.6451,88000.0
2014-08-12 10:10:00,12.45,12.49,12.43,12.48,55000.0,10.6451,10.6793,10.628,10.6707,55000.0
2014-08-12 10:20:00,12.48,12.5,12.47,12.47,33000.0,10.6707,10.6878,10.6622,10.6622,33000.0
2014-08-12 10:30:00,12.47,12.48,12.44,12.44,172000.0,10.6622,10.6707,10.6365,10.6365,172000.0
2014-08-12 10:40:00,12.44,12.45,12.42,12.42,32000.0,10.6365,10.6451,10.6194,10.6194,32000.0
2014-08-12 10:50:00,12.42,12.44,12.42,12.42,59000.0,10.6194,10.6365,10.6194,10.6194,59000.0
2014-08-12 11:00:00,12.41,12.41,12.37,12.38,33000.0,10.6108,10.6108,10.5766,10.5852,33000.0
2014-08-12 11:10:00,12.38,12.4,12.38,12.38,20500.0,10.5852,10.6023,10.5852,10.5852,20500.0
2014-08-12 11:20:00,12.39,12.4,12.39,12.39,28000.0,10.5937,10.6023,10.5937,10.5937,28000.0
2014-08-12 11:30:00,12.4,12.4,12.39,12.4,29500.0,10.6023,10.6023,10.5937,10.6023,29500.0
2014-08-12 11:40:00,12.4,12.4,12.4,12.4,50000.0,10.6023,10.6023,10.6023,10.6023,50000.0
2014-08-12 11:50:00,12.4,12.41,12.4,12.4,24000.0,10.6023,10.6108,10.6023,10.6023,24000.0
2014-08-12 12:00:00,12.4,12.41,12.39,12.4,30500.0,10.6023,10.6108,10.5937,10.6023,30500.0
2014-08-12 12:10:00,12.41,12.41,12.4,12.4,28000.0,10.6108,10.6108,10.6023,10.6023,28000.0
2014-08-12 12:20:00,12.41,12.41,12.4,12.4,33500.0,10.6108,10.6108,10.6023,10.6023,33500.0
2014-08-12 12:30:00,12.4,12.43,12.4,12.43,34000.0,10.6023,10.628,10.6023,10.628,34000.0
2014-08-12 12:40:00,12.43,12.45,12.43,12.43,22000.0,10.628,10.6451,10.628,10.628,22000.0
2014-08-12 12:50:00,12.43,12.44,12.42,12.43,46000.0,10.628,10.6365,10.6194,10.628,46000.0
2014-08-12 13:00:00,12.43,12.44,12.43,12.44,26000.0,10.628,10.6365,10.628,10.6365,26000.0
2014-08-12 13:10:00,12.43,12.44,12.43,12.43,38500.0,10.628,10.6365,10.628,10.628,38500.0
2014-08-12 13:20:00,12.43,12.43,12.41,12.41,23000.0,10.628,10.628,10.6108,10.6108,23000.0
2014-08-12 13:30:00,12.41,12.41,12.38,12.38,53500.0,10.6108,10.6108,10.5852,10.5852,53500.0
2014-08-12 13:40:00,12.38,12.38,12.36,12.37,34500.0,10.5852,10.5852,10.5681,10.5766,34500.0
2014-08-12 13:50:00,12.37,12.38,12.36,12.38,37000.0,10.5766,10.5852,10.5681,10.5852,37000.0
2014-08-12 14:00:00,12.38,12.38,12.36,12.36,27500.0,10.5852,10.5852,10.5681,10.5681,27500.0
2014-08-12 14:10:00,12.36,12.37,12.35,12.36,35500.0,10.5681,10.5766,10.5595,10.5681,35500.0
2014-08-12 14:20:00,12.36,12.37,12.34,12.35,96000.0,10.5681,10.5766,10.551,10.5595,96000.0
2014-08-12 14:30:00,12.35,12.37,12.35,12.37,20000.0,10.5595,10.5766,10.5595,10.5766,20000.0
2014-08-12 14:40:00,12.37,12.38,12.36,12.37,26500.0,10.5766,10.5852,10.5681,10.5766,26500.0
2014-08-12 14:50:00,12.36,12.38,12.36,12.38,26000.0,10.5681,10.5852,10.5681,10.5852,26000.0
2014-08-12 15:00:00,12.38,12.39,12.38,12.39,55500.0,10.5852,10.5937,10.5852,10.5937,55500.0
2014-08-12 15:10:00,12.39,12.41,12.39,12.4,109500.0,10.5937,10.6108,10.5937,10.6023,109500.0
2014-08-12 15:20:00,12.4,12.4,12.37,12.38,104500.0,10.6023,10.6023,10.5766,10.5852,104500.0
2014-08-12 15:30:00,12.38,12.41,12.38,12.4,72500.0,10.5852,10.6108,10.5852,10.6023,72500.0
2014-08-12 15:40:00,12.41,12.43,12.4,12.42,149000.0,10.6108,10.628,10.6023,10.6194,149000.0
2014-08-12 15:50:00,12.42,12.44,12.41,12.43,367000.0,10.6194,10.6365,10.6108,10.628,367000.0
2014-08-13 09:30:00,12.42,12.46,12.31,12.31,167500.0,10.6194,10.6536,10.5253,10.5253,167500.0
2014-08-13 09:40:00,12.31,12.33,12.29,12.3,109500.0,10.5253,10.5424,10.5082,10.5168,109500.0
2014-08-13 09:50:00,12.3,12.3,12.26,12.28,114500.0,10.5168,10.5168,10.4826,10.4997,114500.0
2014-08-13 10:00:00,12.28,12.32,12.27,12.31,166000.0,10.4997,10.5339,10.4911,10.5253,166000.0
2014-08-13 10:10:00,12.31,12.31,12.27,12.28,214500.0,10.5253,10.5253,10.4911,10.4997,214500.0
2014-08-13 10:20:00,12.28,12.28,12.26,12.26,63000.0,10.4997,10.4997,10.4826,10.4826,63000.0
2014-08-13 10:30:00,12.26,12.27,12.25,12.26,73000.0,10.4826,10.4911,10.474,10.4826,73000.0
2014-08-13 10:40:00,12.26,12.26,12.25,12.25,101500.0,10.4826,10.4826,10.474,10.474,101500.0
2014-08-13 10:50:00,12.26,12.29,12.26,12.28,97500.0,10.4826,10.5082,10.4826,10.4997,97500.0
2014-08-13 11:00:00,12.28,12.31,12.28,12.31,102500.0,10.4997,10.5253,10.4997,10.5253,102500.0
2014-08-13 11:10:00,12.31,12.31,12.29,12.3,99500.0,10.5253,10.5253,10.5082,10.5168,99500.0
2014-08-13 11:20:00,12.3,12.33,12.3,12.33,139000.0,10.5168,10.5424,10.5168,10.5424,139000.0
2014-08-13 11:30:00,12.33,12.34,12.32,12.34,127500.0,10.5424,10.551,10.5339,10.551,127500.0
2014-08-13 11:40:00,12.34,12.34,12.33,12.34,80500.0,10.551,10.551,10.5424,10.551,80500.0
2014-08-13 11:50:00,12.34,12.34,12.32,12.32,38500.0,10.551,10.551,10.5339,10.5339,38500.0
2014-08-13 12:00:00,12.32,12.32,12.28,12.29,66000.0,10.5339,10.5339,10.4997,10.5082,66000.0
2014-08-13 12:10:00,12.29,12.31,12.29,12.29,46000.0,10.5082,10.5253,10.5082,10.5082,46000.0
2014-08-13 12:20:00,12.28,12.29,12.28,12.29,44500.0,10.4997,10.5082,10.4997,10.5082,44500.0
2014-08-13 12:30:00,12.29,12.31,12.28,12.3,85500.0,10.5082,10.5253,10.4997,10.5168,85500.0
2014-08-13 12:40:00,12.31,12.32,12.3,12.3,65500.0,10.5253,10.5339,10.5168,10.5168,65500.0
2014-08-13 12:50:00,12.3,12.31,12.29,12.3,23000.0,10.5168,10.5253,10.5082,10.5168,23000.0
2014-08-13 13:00:00,12.3,12.31,12.3,12.3,27500.0,10.5168,10.5253,10.5168,10.5168,27500.0
2014-08-13 13:10:00,12.3,12.3,12.28,12.28,31500.0,10.5168,10.5168,10.4997,10.4997,31500.0
2014-08-13 13:20:00,12.28,12.29,12.28,12.28,19000.0,10.4997,10.5082,10.4997,10.4997,19000.0
2014-08-13 13:30:00,12.28,12.3,12.28,12.3,57500.0,10.4997,10.5168,10.4997,10.5168,57500.0
2014-08-13 13:40:00,12.3,12.31,12.3,12.31,44000.0,10.5168,10.5253,10.5168,10.5253,44000.0
2014-08-13 13:50:00,12.31,12.31,12.3,12.31,64000.0,10.5253,10.5253,10.5168,10.5253,64000.0
2014-08-13 14:00:00,12.31,12.31,12.3,12.31,71500.0,10.5253,10.5253,10.5168,10.5253,71500.0
2014-08-13 14:10:00,12.3,12.32,12.3,12.31,83500.0,10.5168,10.5339,10.5168,10.5253,83500.0
2014-08-13 14:20:00,12.31,12.32,12.3,12.31,90500.0,10.5253,10.5339,10.5168,10.5253,90500.0
2014-08-13 14:30:00,12.31,12.32,12.31,12.32,30000.0,10.5253,10.5339,10.5253,10.5339,30000.0
2014-08-13 14:40:00,12.32,12.32,12.31,12.31,37500.0,10.5339,10.5339,10.5253,10.5253,37500.0
2014-08-13 14:50:00,12.31,12.32,12.3,12.31,38500.0,10.5253,10.5339,10.5168,10.5253,38500.0
2014-08-13 15:00:00,12.31,12.33,12.3,12.32,80500.0,10.5253,10.5424,10.5168,10.5339,80500.0
2014-08-13 15:10:00,12.32,12.33,12.32,12.32,116000.0,10.5339,10.5424,10.5339,10.5339,116000.0
2014-08-13 15:20:00,12.32,12.34,12.32,12.33,67000.0,10.5339,10.551,10.5339,10.5424,67000.0
2014-08-13 15:30:00,12.33,12.34,12.32,12.33,72500.0,10.5424,10.551,10.5339,10.5424,72500.0
2014-08-13 15:40:00,12.33,12.33,12.32,12.33,82000.0,10.5424,10.5424,10.5339,10.5424,82000.0
2014-08-13 15:50:00,12.33,12.35,12.33,12.34,266000.0,10.5424,10.5595,10.5424,10.551,266000.0
2014-08-14 09:30:00,12.35,12.41,12.3,12.37,94000.0,10.5868,10.6382,10.5439,10.6039,94000.0
2014-08-14 09:40:00,12.37,12.37,12.3,12.32,63000.0,10.6039,10.6039,10.5439,10.5611,63000.0
2014-08-14 09:50:00,12.31,12.32,12.29,12.31,39500.0,10.5525,10.5611,10.5354,10.5525,39500.0
2014-08-14 10:00:00,12.31,12.32,12.29,12.3,71500.0,10.5525,10.5611,10.5354,10.5439,71500.0
2014-08-14 10:10:00,12.3,12.32,12.29,12.31,79500.0,10.5439,10.5611,10.5354,10.5525,79500.0
2014-08-14 10:20:00,12.31,12.31,12.3,12.31,58000.0,10.5525,10.5525,10.5439,10.5525,58000.0
2014-08-14 10:30:00,12.31,12.31,12.28,12.29,67000.0,10.5525,10.5525,10.5268,10.5354,67000.0
2014-08-14 10:40:00,12.3,12.3,12.28,12.29,37500.0,10.5439,10.5439,10.5268,10.5354,37500.0
2014-08-14 10:50:00,12.29,12.29,12.28,12.28,66000.0,10.5354,10.5354,10.5268,10.5268,66000.0
2014-08-14 11:00:00,12.28,12.28,12.27,12.27,94000.0,10.5268,10.5268,10.5182,10.5182,94000.0
2014-08-14 11:10:00,12.27,12.29,12.27,12.28,86000.0,10.5182,10.5354,10.5182,10.5268,86000.0
2014-08-14 11:20:00,12.29,12.32,12.28,12.32,175000.0,10.5354,10.5611,10.5268,10.5611,175000.0
2014-08-14 11:30:00,12.32,12.33,12.32,12.33,56000.0,10.5611,10.5696,10.5611,10.5696,56000.0
2014-08-14 11:40:00,12.33,12.36,12.33,12.36,56500.0,10.5696,10.5954,10.5696,10.5954,56500.0
2014-08-14 11:50:00,12.36,12.37,12.35,12.37,61000.0,10.5954,10.6039,10.5868,10.6039,61000.0
2014-08-14 12:00:00,12.37,12.37,12.36,12.36,37000.0,10.6039,10.6039,10.5954,10.5954,37000.0
2014-08-14 12:10:00,12.36,12.36,12.35,12.35,20000.0,10.5954,10.5954,10.5868,10.5868,20000.0
2014-08-14 12:20:00,12.35,12.37,12.35,12.37,24000.0,10.5868,10.6039,10.5868,10.6039,24000.0
2014-08-14 12:30:00,12.37,12.38,12.36,12.36,30500.0,10.6039,10.6125,10.5954,10.5954,30500.0
2014-08-14 12:40:00,12.36,12.37,12.36,12.37,19000.0,10.5954,10.6039,10.5954,10.6039,19000.0
2014-08-14 12:50:00,12.36,12.38,12.36,12.37,21000.0,10.5954,10.6125,10.5954,10.6039,21000.0
2014-08-14 13:00:00,12.37,12.38,12.36,12.37,43000.0,10.6039,10.6125,10.5954,10.6039,43000.0
2014-08-14 13:10:00,12.36,12.37,12.36,12.37,29000.0,10.5954,10.6039,10.5954,10.6039,29000.0
2014-08-14 13:20:00,12.37,12.37,12.36,12.36,24000.0,10.6039,10.6039,10.5954,10.5954,24000.0
2014-08-14 13:30:00,12.36,12.37,12.36,12.36,28000.0,10.5954,10.6039,10.5954,10.5954,28000.0
2014-08-14 13:40:00,12.36,12.36,12.35,12.36,43000.0,10.5954,10.5954,10.5868,10.5954,43000.0
2014-08-14 13:50:00,12.36,12.36,12.35,12.36,34500.0,10.5954,10.5954,10.5868,10.5954,34500.0
2014-08-14 14:00:00,12.36,12.36,12.35,12.35,48000.0,10.5954,10.5954,10.5868,10.5868,48000.0
2014-08-14 14:10:00,12.36,12.36,12.35,12.35,29000.0,10.5954,10.5954,10.5868,10.5868,29000.0
2014-08-14 14:20:00,12.36,12.37,12.35,12.37,40000.0,10.5954,10.6039,10.5868,10.6039,40000.0
2014-08-14 14:30:00,12.37,12.39,12.37,12.38,45500.0,10.6039,10.6211,10.6039,10.6125,45500.0
2014-08-14 14:40:00,12.38,12.39,12.38,12.39,65000.0,10.6125,10.6211,10.6125,10.6211,65000.0
2014-08-14 14:50:00,12.39,12.4,12.39,12.4,48500.0,10.6211,10.6296,10.6211,10.6296,48500.0
2014-08-14 15:00:00,12.4,12.41,12.39,12.41,99000.0,10.6296,10.6382,10.6211,10.6382,99000.0
2014-08-14 15:10:00,12.41,12.42,12.41,12.42,61500.0,10.6382,10.6468,10.6382,10.6468,61500.0
2014-08-14 15:20:00,12.42,12.42,12.41,12.41,102000.0,10.6468,10.6468,10.6382,10.6382,102000.0
2014-08-14 15:30:00,12.41,12.42,12.41,12.42,110000.0,10.6382,10.6468,10.6382,10.6468,110000.0
2014-08-14 15:40:00,12.41,12.41,12.4,12.4,100500.0,10.6382,10.6382,10.6296,10.6296,100500.0
2014-08-14 15:50:00,12.4,12.41,12.4,12.4,247000.0,10.6296,10.6382,10.6296,10.6296,247000.0
2014-08-15 09:30:00,12.48,12.49,12.36,12.36,672500.0,10.6982,10.7068,10.5954,10.5954,672500.0
2014-08-15 09:40:00,12.37,12.39,12.36,12.37,60000.0,10.6039,10.6211,10.5954,10.6039,60000.0
2014-08-15 09:50:00,12.37,12.4,12.36,12.39,95500.0,10.6039,10.6296,10.5954,10.6211,95500.0
2014-08-15 10:00:00,12.4,12.42,12.39,12.4,68000.0,10.6296,10.6468,10.6211,10.6296,68000.0
2014-08-15 10:10:00,12.4,12.41,12.37,12.37,65000.0,10.6296,10.6382,10.6039,10.6039,65000.0
2014-08-15 10:20:00,12.37,12.37,12.35,12.36,112500.0,10.6039,10.6039,10.5868,10.5954,112500.0
2014-08-15 10:30:00,12.36,12.36,12.34,12.34,53000.0,10.5954,10.5954,10.5782,10.5782,53000.0
2014-08-15 10:40:00,12.34,12.34,12.3,12.31,98000.0,10.5782,10.5782,10.5439,10.5525,98000.0
2014-08-15 10:50:00,12.31,12.31,12.22,12.28,325500.0,10.5525,10.5525,10.4753,10.5268,325500.0
2014-08-15 11:00:00,12.28,12.28,12.24,12.26,122000.0,10.5268,10.5268,10.4925,10.5096,122000.0
2014-08-15 11:10:00,12.26,12.28,12.24,12.24,103000.0,10.5096,10.5268,10.4925,10.4925,103000.0
2014-08-15 11:20:00,12.24,12.24,12.21,12.21,136500.0,10.4925,10.4925,10.4668,10.4668,136500.0
2014-08-15 11:30:00,12.21,12.22,12.21,12.21,150500.0,10.4668,10.4753,10.4668,10.4668,150500.0
2014-08-15 11:40:00,12.21,12.22,12.18,12.19,66000.0,10.4668,10.4753,10.4411,10.4496,66000.0
2014-08-15 11:50:00,12.19,12.19,12.13,12.14,118500.0,10.4496,10.4496,10.3982,10.4068,118500.0
2014-08-15 12:00:00,12.14,12.17,12.13,12.17,76500.0,10.4068,10.4325,10.3982,10.4325,76500.0
2014-08-15 12:10:00,12.17,12.18,12.16,12.17,33000.0,10.4325,10.4411,10.4239,10.4325,33000.0
2014-08-15 12:20:00,12.17,12.2,12.17,12.2,51500.0,10.4325,10.4582,10.4325,10.4582,51500.0
2014-08-15 12:30:00,12.2,12.23,12.2,12.23,47000.0,10.4582,10.4839,10.4582,10.4839,47000.0
2014-08-15 12:40:00,12.23,12.24,12.23,12.23,36000.0,10.4839,10.4925,10.4839,10.4839,36000.0
2014-08-15 12:50:00,12.23,12.24,12.22,12.23,25500.0,10.4839,10.4925,10.4753,10.4839,25500.0
2014-08-15 13:00:00,12.22,12.23,12.2,12.23,53500.0,10.4753,10.4839,10.4582,10.4839,53500.0
2014-08-15 13:10:00,12.23,12.23,12.21,12.22,35500.0,10.4839,10.4839,10.4668,10.4753,35500.0
2014-08-15 13:20:00,12.22,12.22,12.21,12.21,35000.0,10.4753,10.4753,10.4668,10.4668,35000.0
2014-08-15 13:30:00,12.21,12.21,12.2,12.21,43500.0,10.4668,10.4668,10.4582,10.4668,43500.0
2014-08-15 13:40:00,12.21,12.22,12.2,12.2,30500.0,10.4668,10.4753,10.4582,10.4582,30500.0
2014-08-15 13:50:00,12.2,12.2,12.18,12.19,44000.0,10.4582,10.4582,10.4411,10.4496,44000.0
2014-08-15 14:00:00,12.2,12.21,12.2,12.21,123500.0,10.4582,10.4668,10.4582,10.4668,123500.0
2014-08-15 14:10:00,12.21,12.22,12.21,12.21,165000.0,10.4668,10.4753,10.4668,10.4668,165000.0
2014-08-15 14:20:00,12.21,12.26,12.21,12.26,41000.0,10.4668,10.5096,10.4668,10.5096,41000.0
2014-08-15 14:30:00,12.26,12.26,12.25,12.25,57500.0,10.5096,10.5096,10.5011,10.5011,57500.0
2014-08-15 14:40:00,12.25,12.27,12.25,12.27,69000.0,10.5011,10.5182,10.5011,10.5182,69000.0
2014-08-15 14:50:00,12.27,12.27,12.26,12.26,53500.0,10.5182,10.5182,10.5096,10.5096,53500.0
2014-08-15 15:00:00,12.26,12.26,12.25,12.26,68000.0,10.5096,10.5096,10.5011,10.5096,68000.0
2014-08-15 15:10:00,12.26,12.27,12.26,12.26,65000.0,10.5096,10.5182,10.5096,10.5096,65000.0
2014-08-15 15:20:00,12.26,12.26,12.25,12.25,45500.0,10.5096,10.5096,10.5011,10.5011,45500.0
2014-08-15 15:30:00,12.25,12.26,12.25,12.25,92500.0,10.5011,10.5096,10.5011,10.5011,92500.0
2014-08-15 15:40:00,12.25,12.26,12.25,12.25,103000.0,10.5011,10.5096,10.5011,10.5011,103000.0
2014-08-15 15:50:00,12.25,12.27,12.25,12.26,362500.0,10.5011,10.5182,10.5011,10.5096,362500.0
2014-08-18 09:30:00,12.3,12.38,12.26,12.31,78000.0,10.5439,10.6125,10.5096,10.5525,78000.0
2014-08-18 09:40:00,12.29,12.34,12.29,12.32,41000.0,10.5354,10.5782,10.5354,10.5611,41000.0
2014-08-18 09:50:00,12.33,12.39,12.33,12.37,47500.0,10.5696,10.6211,10.5696,10.6039,47500.0
2014-08-18 10:00:00,12.39,12.39,12.37,12.37,48500.0,10.6211,10.6211,10.6039,10.6039,48500.0
2014-08-18 10:10:00,12.37,12.4,12.36,12.38,95500.0,10.6039,10.6296,10.5954,10.6125,95500.0
2014-08-18 10:20:00,12.38,12.4,12.38,12.39,36000.0,10.6125,10.6296,10.6125,10.6211,36000.0
2014-08-18 10:30:00,12.39,12.39,12.36,12.39,38000.0,10.6211,10.6211,10.5954,10.6211,38000.0
2014-08-18 10:40:00,12.4,12.4,12.36,12.36,54500.0,10.6296,10.6296,10.5954,10.5954,54500.0
2014-08-18 10:50:00,12.36,12.36,12.34,12.35,43500.0,10.5954,10.5954,10.5782,10.5868,43500.0
2014-08-18 11:00:00,12.35,12.35,12.32,12.33,40500.0,10.5868,10.5868,10.5611,10.5696,40500.0
2014-08-18 11:10:00,12.33,12.35,12.32,12.32,77500.0,10.5696,10.5868,10.5611,10.5611,77500.0
2014-08-18 11:20:00,12.32,12.35,12.32,12.35,79000.0,10.5611,10.5868,10.5611,10.5868,79000.0
2014-08-18 11:30:00,12.35,12.35,12.31,12.31,36000.0,10.5868,10.5868,10.5525,10.5525,36000.0
2014-08-18 11:40:00,12.31,12.31,12.31,12.31,20000.0,10.5525,10.5525,10.5525,10.5525,20000.0
2014-08-18 11:50:00,12.32,12.4,12.3,12.35,103500.0,10.5611,10.6296,10.5439,10.5868,103500.0
2014-08-18 12:00:00,12.35,12.36,12.35,12.35,53000.0,10.5868,10.5954,10.5868,10.5868,53000.0
2014-08-18 12:10:00,12.35,12.36,12.35,12.36,16000.0,10.5868,10.5954,10.5868,10.5954,16000.0
2014-08-18 12:20:00,12.35,12.36,12.34,12.36,74000.0,10.5868,10.5954,10.5782,10.5954,74000.0
2014-08-18 12:30:00,12.35,12.36,12.35,12.36,132000.0,10.5868,10.5954,10.5868,10.5954,132000.0
2014-08-18 12:40:00,12.35,12.36,12.35,12.36,41000.0,10.5868,10.5954,10.5868,10.5954,41000.0
2014-08-18 12:50:00,12.36,12.38,12.36,12.38,64000.0,10.5954,10.6125,10.5954,10.6125,64000.0
2014-08-18 13:00:00,12.38,12.38,12.37,12.38,18500.0,10.6125,10.6125,10.6039,10.6125,18500.0
2014-08-18 13:10:00,12.38,12.4,12.38,12.4,54500.0,10.6125,10.6296,10.6125,10.6296,54500.0
2014-08-18 13:20:00,12.4,12.4,12.39,12.39,18000.0,10.6296,10.6296,10.6211,10.6211,18000.0
2014-08-18 13:30:00,12.39,12.39,12.38,12.38,26000.0,10.6211,10.6211,10.6125,10.6125,26000.0
2014-08-18 13:40:00,12.38,12.4,12.38,12.39,28500.0,10.6125,10.6296,10.6125,10.6211,28500.0
2014-08-18 13:50:00,12.39,12.4,12.38,12.4,38500.0,10.6211,10.6296,10.6125,10.6296,38500.0
2014-08-18 14:00:00,12.4,12.4,12.39,12.39,38000.0,10.6296,10.6296,10.6211,10.6211,38000.0
2014-08-18 14:10:00,12.39,12.4,12.39,12.39,48000.0,10.6211,10.6296,10.6211,10.6211,48000.0
2014-08-18 14:20:00,12.39,12.4,12.39,12.39,69500.0,10.6211,10.6296,10.6211,10.6211,69500.0
2014-08-18 14:30:00,12.39,12.4,12.39,12.4,49500.0,10.6211,10.6296,10.6211,10.6296,49500.0
2014-08-18 14:40:00,12.4,12.4,12.38,12.38,55000.0,10.6296,10.6296,10.6125,10.6125,55000.0
2014-08-18 14:50:00,12.38,12.38,12.38,12.38,66500.0,10.6125,10.6125,10.6125,10.6125,66500.0
2014-08-18 15:00:00,12.38,12.38,12.38,12.38,83500.0,10.6125,10.6125,10.6125,10.6125,83500.0
2014-08-18 15:10:00,12.38,12.38,12.37,12.38,79000.0,10.6125,10.6125,10.6039,10.6125,79000.0
2014-08-18 15:20:00,12.38,12.38,12.38,12.38,174000.0,10.6125,10.6125,10.6125,10.6125,174000.0
2014-08-18 15:30:00,12.38,12.38,12.36,12.36,132000.0,10.6125,10.6125,10.5954,10.5954,132000.0
2014-08-18 15:40:00,12.36,12.36,12.35,12.35,304500.0,10.5954,10.5954,10.5868,10.5868,304500.0
2014-08-18 15:50:00,12.35,12.37,12.35,12.37,613500.0,10.5868,10.6039,10.5868,10.6039,613500.0
2014-08-19 09:30:00,12.38,12.55,12.38,12.54,248500.0,10.6125,10.7582,10.6125,10.7497,248500.0
2014-08-19 09:40:00,12.52,12.57,12.51,12.52,204000.0,10.7325,10.7754,10.7239,10.7325,204000.0
2014-08-19 09:50:00,12.53,12.53,12.47,12.5,41000.0,10.7411,10.7411,10.6897,10.7154,41000.0
2014-08-19 10:00:00,12.51,12.51,12.47,12.49,62000.0,10.7239,10.7239,10.6897,10.7068,62000.0
2014-08-19 10:10:00,12.49,12.49,12.47,12.48,121000.0,10.7068,10.7068,10.6897,10.6982,121000.0
2014-08-19 10:20:00,12.48,12.48,12.46,12.46,57500.0,10.6982,10.6982,10.6811,10.6811,57500.0
2014-08-19 10:30:00,12.47,12.47,12.44,12.46,91000.0,10.6897,10.6897,10.6639,10.6811,91000.0
2014-08-19 10:40:00,12.46,12.46,12.43,12.44,57000.0,10.6811,10.6811,10.6554,10.6639,57000.0
2014-08-19 10:50:00,12.44,12.46,12.43,12.43,82500.0,10.6639,10.6811,10.6554,10.6554,82500.0
2014-08-19 11:00:00,12.44,12.45,12.42,12.45,120000.0,10.6639,10.6725,10.6468,10.6725,120000.0
2014-08-19 11:10:00,12.45,12.45,12.43,12.43,96500.0,10.6725,10.6725,10.6554,10.6554,96500.0
2014-08-19 11:20:00,12.43,12.44,12.43,12.44,56500.0,10.6554,10.6639,10.6554,10.6639,56500.0
2014-08-19 11:30:00,12.44,12.44,12.43,12.43,124000.0,10.6639,10.6639,10.6554,10.6554,124000.0
2014-08-19 11:40:00,12.44,12.44,12.43,12.44,63000.0,10.6639,10.6639,10.6554,10.6639,63000.0
2014-08-19 11:50:00,12.43,12.44,12.42,12.43,54000.0,10.6554,10.6639,10.6468,10.6554,54000.0
2014-08-19 12:00:00,12.44,12.44,12.41,12.43,71000.0,10.6639,10.6639,10.6382,10.6554,71000.0
2014-08-19 12:10:00,12.43,12.43,12.42,12.42,47500.0,10.6554,10.6554,10.6468,10.6468,47500.0
2014-08-19 12:20:00,12.43,12.45,12.42,12.45,103500.0,10.6554,10.6725,10.6468,10.6725,103500.0
2014-08-19 12:30:00,12.46,12.46,12.44,12.46,52000.0,10.6811,10.6811,10.6639,10.6811,52000.0
2014-08-19 12:40:00,12.46,12.48,12.44,12.48,122000.0,10.6811,10.6982,10.6639,10.6982,122000.0
2014-08-19 12:50:00,12.48,12.48,12.45,12.45,64000.0,10.6982,10.6982,10.6725,10.6725,64000.0
2014-08-19 13:00:00,12.46,12.47,12.45,12.45,37500.0,10.6811,10.6897,10.6725,10.6725,37500.0
2014-08-19 13:10:00,12.45,12.45,12.44,12.44,34500.0,10.6725,10.6725,10.6639,10.6639,34500.0
2014-08-19 13:20:00,12.44,12.45,12.43,12.43,72000.0,10.6639,10.6725,10.6554,10.6554,72000.0
2014-08-19 13:30:00,12.44,12.46,12.44,12.45,54000.0,10.6639,10.6811,10.6639,10.6725,54000.0
2014-08-19 13:40:00,12.45,12.46,12.44,12.45,87000.0,10.6725,10.6811,10.6639,10.6725,87000.0
2014-08-19 13:50:00,12.45,12.45,12.44,12.45,52000.0,10.6725,10.6725,10.6639,10.6725,52000.0
2014-08-19 14:00:00,12.45,12.46,12.45,12.45,67500.0,10.6725,10.6811,10.6725,10.6725,67500.0
2014-08-19 14:10:00,12.46,12.47,12.45,12.45,62500.0,10.6811,10.6897,10.6725,10.6725,62500.0
2014-08-19 14:20:00,12.45,12.48,12.45,12.46,58500.0,10.6725,10.6982,10.6725,10.6811,58500.0
2014-08-19 14:30:00,12.46,12.46,12.45,12.45,94500.0,10.6811,10.6811,10.6725,10.6725,94500.0
2014-08-19 14:40:00,12.45,12.46,12.44,12.44,97000.0,10.6725,10.6811,10.6639,10.6639,97000.0
2014-08-19 14:50:00,12.44,12.46,12.44,12.45,79500.0,10.6639,10.6811,10.6639,10.6725,79500.0
2014-08-19 15:00:00,12.45,12.45,12.44,12.44,112500.0,10.6725,10.6725,10.6639,10.6639,112500.0
2014-08-19 15:10:00,12.44,12.44,12.43,12.43,110000.0,10.6639,10.6639,10.6554,10.6554,110000.0
2014-08-19 15:20:00,12.43,12.46,12.42,12.46,106000.0,10.6554,10.6811,10.6468,10.6811,106000.0
2014-08-19 15:30:00,12.46,12.46,12.45,12.45,100500.0,10.6811,10.6811,10.6725,10.6725,100500.0
2014-08-19 15:40:00,12.45,12.46,12.45,12.46,176000.0,10.6725,10.6811,10.6725,10.6811,176000.0
2014-08-19 15:50:00,12.46,12.47,12.46,12.46,321000.0,10.6811,10.6897,10.6811,10.6811,321000.0
2014-08-20 09:30:00,12.44,12.47,12.4,12.45,236500.0,10.6639,10.6897,10.6296,10.6725,236500.0
2014-08-20 09:40:00,12.45,12.52,12.45,12.48,305000.0,10.6725,10.7325,10.6725,10.6982,305000.0
2014-08-20 09:50:00,12.47,12.52,12.46,12.52,89000.0,10.6897,10.7325,10.6811,10.7325,89000.0
2014-08-20 10:00:00,12.51,12.52,12.49,12.51,83500.0,10.7239,10.7325,10.7068,10.7239,83500.0
2014-08-20 10:10:00,12.51,12.51,12.48,12.51,92500.0,10.7239,10.7239,10.6982,10.7239,92500.0
2014-08-20 10:20:00,12.52,12.52,12.51,12.51,54000.0,10.7325,10.7325,10.7239,10.7239,54000.0
2014-08-20 10:30:00,12.51,12.51,12.47,12.47,56000.0,10.7239,10.7239,10.6897,10.6897,56000.0
2014-08-20 10:40:00,12.47,12.51,12.46,12.51,63000.0,10.6897,10.7239,10.6811,10.7239,63000.0
2014-08-20 10:50:00,12.51,12.53,12.51,12.52,49500.0,10.7239,10.7411,10.7239,10.7325,49500.0
2014-08-20 11:00:00,12.52,12.56,12.52,12.56,152500.0,10.7325,10.7668,10.7325,10.7668,152500.0
2014-08-20 11:10:00,12.56,12.56,12.54,12.54,46500.0,10.7668,10.7668,10.7497,10.7497,46500.0
2014-08-20 11:20:00,12.54,12.55,12.53,12.55,82500.0,10.7497,10.7582,10.7411,10.7582,82500.0
2014-08-20 11:30:00,12.55,12.58,12.55,12.58,45000.0,10.7582,10.7839,10.7582,10.7839,45000.0
2014-08-20 11:40:00,12.58,12.59,12.57,12.59,67500.0,10.7839,10.7925,10.7754,10.7925,67500.0
2014-08-20 11:50:00,12.59,12.6,12.59,12.6,30500.0,10.7925,10.8011,10.7925,10.8011,30500.0
2014-08-20 12:00:00,12.59,12.6,12.57,12.58,34500.0,10.7925,10.8011,10.7754,10.7839,34500.0
2014-08-20 12:10:00,12.58,12.58,12.57,12.57,30000.0,10.7839,10.7839,10.7754,10.7754,30000.0
2014-08-20 12:20:00,12.57,12.57,12.56,12.56,29500.0,10.7754,10.7754,10.7668,10.7668,29500.0
2014-08-20 12:30:00,12.56,12.56,12.55,12.56,18500.0,10.7668,10.7668,10.7582,10.7668,18500.0
2014-08-20 12:40:00,12.56,12.56,12.55,12.55,22000.0,10.7668,10.7668,10.7582,10.7582,22000.0
2014-08-20 12:50:00,12.55,12.55,12.53,12.53,24000.0,10.7582,10.7582,10.7411,10.7411,24000.0
2014-08-20 13:00:00,12.53,12.53,12.53,12.53,23000.0,10.7411,10.7411,10.7411,10.7411,23000.0
2014-08-20 13:10:00,12.53,12.56,12.53,12.56,39500.0,10.7411,10.7668,10.7411,10.7668,39500.0
2014-08-20 13:20:00,12.56,12.57,12.56,12.56,66000.0,10.7668,10.7754,10.7668,10.7668,66000.0
2014-08-20 13:30:00,12.56,12.58,12.56,12.58,48500.0,10.7668,10.7839,10.7668,10.7839,48500.0
2014-08-20 13:40:00,12.58,12.58,12.58,12.58,23000.0,10.7839,10.7839,10.7839,10.7839,23000.0
2014-08-20 13:50:00,12.58,12.58,12.57,12.57,35500.0,10.7839,10.7839,10.7754,10.7754,35500.0
2014-08-20 14:00:00,12.57,12.58,12.55,12.56,71000.0,10.7754,10.7839,10.7582,10.7668,71000.0
2014-08-20 14:10:00,12.56,12.57,12.54,12.55,35500.0,10.7668,10.7754,10.7497,10.7582,35500.0
2014-08-20 14:20:00,12.55,12.57,12.55,12.57,31000.0,10.7582,10.7754,10.7582,10.7754,31000.0
2014-08-20 14:30:00,12.57,12.62,12.57,12.61,84500.0,10.7754,10.8182,10.7754,10.8097,84500.0
2014-08-20 14:40:00,12.61,12.63,12.6,12.63,109500.0,10.8097,10.8268,10.8011,10.8268,109500.0
2014-08-20 14:50:00,12.63,12.64,12.63,12.64,91000.0,10.8268,10.8354,10.8268,10.8354,91000.0
2014-08-20 15:00:00,12.64,12.65,12.63,12.65,86000.0,10.8354,10.844,10.8268,10.844,86000.0
2014-08-20 15:10:00,12.65,12.68,12.65,12.67,179500.0,10.844,10.8697,10.844,10.8611,179500.0
2014-08-20 15:20:00,12.67,12.67,12.65,12.66,94500.0,10.8611,10.8611,10.844,10.8525,94500.0
2014-08-20 15:30:00,12.66,12.66,12.65,12.66,74000.0,10.8525,10.8525,10.844,10.8525,74000.0
2014-08-20 15:40:00,12.66,12.67,12.65,12.65,170000.0,10.8525,10.8611,10.844,10.844,170000.0
2014-08-20 15:50:00,12.65,12.66,12.65,12.65,290500.0,10.844,10.8525,10.844,10.844,290500.0
2014-08-21 09:30:00,12.61,12.65,12.52,12.54,123500.0,10.8097,10.844,10.7325,10.7497,123500.0
2014-08-21 09:40:00,12.54,12.58,12.54,12.57,283000.0,10.7497,10.7839,10.7497,10.7754,283000.0
2014-08-21 09:50:00,12.57,12.58,12.56,12.57,198500.0,10.7754,10.7839,10.7668,10.7754,198500.0
2014-08-21 10:00:00,12.58,12.61,12.57,12.59,415000.0,10.7839,10.8097,10.7754,10.7925,415000.0
2014-08-21 10:10:00,12.6,12.65,12.6,12.64,245000.0,10.8011,10.844,10.8011,10.8354,245000.0
2014-08-21 10:20:00,12.64,12.68,12.64,12.66,108500.0,10.8354,10.8697,10.8354,10.8525,108500.0
2014-08-21 10:30:00,12.66,12.7,12.65,12.69,84500.0,10.8525,10.8868,10.844,10.8782,84500.0
2014-08-21 10:40:00,12.69,12.71,12.67,12.7,130000.0,10.8782,10.8954,10.8611,10.8868,130000.0
2014-08-21 10:50:00,12.7,12.74,12.69,12.7,99000.0,10.8868,10.9211,10.8782,10.8868,99000.0
2014-08-21 11:00:00,12.7,12.71,12.68,12.71,88000.0,10.8868,10.8954,10.8697,10.8954,88000.0
2014-08-21 11:10:00,12.71,12.71,12.69,12.69,106000.0,10.8954,10.8954,10.8782,10.8782,106000.0
2014-08-21 11:20:00,12.69,12.7,12.69,12.7,130000.0,10.8782,10.8868,10.8782,10.8868,130000.0
2014-08-21 11:30:00,12.69,12.71,12.69,12.69,109500.0,10.8782,10.8954,10.8782,10.8782,109500.0
2014-08-21 11:40:00,12.69,12.71,12.68,12.7,115000.0,10.8782,10.8954,10.8697,10.8868,115000.0
2014-08-21 11:50:00,12.7,12.71,12.69,12.7,74500.0,10.8868,10.8954,10.8782,10.8868,74500.0
2014-08-21 12:00:00,12.7,12.7,12.69,12.7,234000.0,10.8868,10.8868,10.8782,10.8868,234000.0
2014-08-21 12:10:00,12.7,12.7,12.69,12.7,46500.0,10.8868,10.8868,10.8782,10.8868,46500.0
2014-08-21 12:20:00,12.7,12.71,12.69,12.7,238000.0,10.8868,10.8954,10.8782,10.8868,238000.0
2014-08-21 12:30:00,12.7,12.71,12.69,12.7,82500.0,10.8868,10.8954,10.8782,10.8868,82500.0
2014-08-21 12:40:00,12.7,12.7,12.69,12.7,147500.0,10.8868,10.8868,10.8782,10.8868,147500.0
2014-08-21 12:50:00,12.7,12.7,12.69,12.7,110000.0,10.8868,10.8868,10.8782,10.8868,110000.0
2014-08-21 13:00:00,12.7,12.7,12.69,12.7,46000.0,10.8868,10.8868,10.8782,10.8868,46000.0
2014-08-21 13:10:00,12.7,12.7,12.69,12.7,115500.0,10.8868,10.8868,10.8782,10.8868,115500.0
2014-08-21 13:20:00,12.7,12.7,12.69,12.7,57500.0,10.8868,10.8868,10.8782,10.8868,57500.0
2014-08-21 13:30:00,12.7,12.7,12.7,12.7,75000.0,10.8868,10.8868,10.8868,10.8868,75000.0
2014-08-21 13:40:00,12.7,12.7,12.7,12.7,46000.0,10.8868,10.8868,10.8868,10.8868,46000.0
2014-08-21 13:50:00,12.7,12.71,12.69,12.71,91500.0,10.8868,10.8954,10.8782,10.8954,91500.0
2014-08-21 14:00:00,12.71,12.71,12.7,12.7,80500.0,10.8954,10.8954,10.8868,10.8868,80500.0
2014-08-21 14:10:00,12.7,12.71,12.7,12.7,86500.0,10.8868,10.8954,10.8868,10.8868,86500.0
2014-08-21 14:20:00,12.7,12.7,12.7,12.7,33000.0,10.8868,10.8868,10.8868,10.8868,33000.0
2014-08-21 14:30:00,12.7,12.71,12.7,12.71,181500.0,10.8868,10.8954,10.8868,10.8954,181500.0
2014-08-21 14:40:00,12.71,12.71,12.7,12.7,110000.0,10.8954,10.8954,10.8868,10.8868,110000.0
2014-08-21 14:50:00,12.7,12.7,12.7,12.7,172500.0,10.8868,10.8868,10.8868,10.8868,172500.0
2014-08-21 15:00:00,12.7,12.71,12.7,12.71,91500.0,10.8868,10.8954,10.8868,10.8954,91500.0
2014-08-21 15:10:00,12.71,12.71,12.7,12.7,104500.0,10.8954,10.8954,10.8868,10.8868,104500.0
2014-08-21 15:20:00,12.71,12.72,12.7,12.71,92000.0,10.8954,10.904,10.8868,10.8954,92000.0
2014-08-21 15:30:00,12.71,12.71,12.7,12.71,162000.0,10.8954,10.8954,10.8868,10.8954,162000.0
2014-08-21 15:40:00,12.71,12.71,12.7,12.7,156000.0,10.8954,10.8954,10.8868,10.8868,156000.0
2014-08-21 15:50:00,12.7,12.71,12.7,12.71,298000.0,10.8868,10.8954,10.8868,10.8954,298000.0
2014-08-22 09:30:00,12.73,12.78,12.71,12.72,188000.0,10.9125,10.9554,10.8954,10.904,188000.0
2014-08-22 09:40:00,12.72,12.76,12.72,12.76,115500.0,10.904,10.9382,10.904,10.9382,115500.0
2014-08-22 09:50:00,12.76,12.79,12.76,12.79,87500.0,10.9382,10.964,10.9382,10.964,87500.0
2014-08-22 10:00:00,12.79,12.81,12.76,12.8,120000.0,10.964,10.9811,10.9382,10.9725,120000.0
2014-08-22 10:10:00,12.8,12.81,12.78,12.79,101500.0,10.9725,10.9811,10.9554,10.964,101500.0
2014-08-22 10:20:00,12.79,12.8,12.77,12.78,76500.0,10.964,10.9725,10.9468,10.9554,76500.0
2014-08-22 10:30:00,12.78,12.82,12.78,12.79,89000.0,10.9554,10.9897,10.9554,10.964,89000.0
2014-08-22 10:40:00,12.79,12.8,12.77,12.8,294500.0,10.964,10.9725,10.9468,10.9725,294500.0
2014-08-22 10:50:00,12.81,12.82,12.79,12.79,92000.0,10.9811,10.9897,10.964,10.964,92000.0
2014-08-22 11:00:00,12.78,12.8,12.77,12.8,86500.0,10.9554,10.9725,10.9468,10.9725,86500.0
2014-08-22 11:10:00,12.8,12.81,12.78,12.81,44000.0,10.9725,10.9811,10.9554,10.9811,44000.0
2014-08-22 11:20:00,12.81,12.84,12.81,12.84,112500.0,10.9811,11.0068,10.9811,11.0068,112500.0
2014-08-22 11:30:00,12.84,12.84,12.83,12.83,45500.0,11.0068,11.0068,10.9983,10.9983,45500.0
2014-08-22 11:40:00,12.83,12.84,12.83,12.84,50000.0,10.9983,11.0068,10.9983,11.0068,50000.0
2014-08-22 11:50:00,12.84,12.87,12.84,12.87,182500.0,11.0068,11.0325,11.0068,11.0325,182500.0
2014-08-22 12:00:00,12.87,12.9,12.87,12.9,236000.0,11.0325,11.0583,11.0325,11.0583,236000.0
2014-08-22 12:10:00,12.9,12.9,12.86,12.86,84500.0,11.0583,11.0583,11.024,11.024,84500.0
2014-08-22 12:20:00,12.86,12.88,12.86,12.88,101500.0,11.024,11.0411,11.024,11.0411,101500.0
2014-08-22 12:30:00,12.88,12.89,12.86,12.87,58500.0,11.0411,11.0497,11.024,11.0325,58500.0
2014-08-22 12:40:00,12.88,12.88,12.85,12.86,81500.0,11.0411,11.0411,11.0154,11.024,81500.0
2014-08-22 12:50:00,12.86,12.88,12.86,12.87,92000.0,11.024,11.0411,11.024,11.0325,92000.0
2014-08-22 13:00:00,12.87,12.9,12.87,12.89,134500.0,11.0325,11.0583,11.0325,11.0497,134500.0
2014-08-22 13:10:00,12.89,12.9,12.88,12.89,111000.0,11.0497,11.0583,11.0411,11.0497,111000.0
2014-08-22 13:20:00,12.89,12.92,12.88,12.91,137500.0,11.0497,11.0754,11.0411,11.0668,137500.0
2014-08-22 13:30:00,12.91,12.92,12.9,12.9,148500.0,11.0668,11.0754,11.0583,11.0583,148500.0
2014-08-22 13:40:00,12.9,12.91,12.9,12.9,73000.0,11.0583,11.0668,11.0583,11.0583,73000.0
2014-08-22 13:50:00,12.9,12.91,12.89,12.91,86500.0,11.0583,11.0668,11.0497,11.0668,86500.0
2014-08-22 14:00:00,12.91,12.93,12.91,12.92,96500.0,11.0668,11.084,11.0668,11.0754,96500.0
2014-08-22 14:10:00,12.91,12.92,12.9,12.92,148500.0,11.0668,11.0754,11.0583,11.0754,148500.0
2014-08-22 14:20:00,12.92,12.92,12.89,12.89,58000.0,11.0754,11.0754,11.0497,11.0497,58000.0
2014-08-22 14:30:00,12.89,12.93,12.89,12.93,265500.0,11.0497,11.084,11.0497,11.084,265500.0
2014-08-22 14:40:00,12.93,12.93,12.92,12.93,136000.0,11.084,11.084,11.0754,11.084,136000.0
2014-08-22 14:50:00,12.93,12.94,12.92,12.94,139500.0,11.084,11.0926,11.0754,11.0926,139500.0
2014-08-22 15:00:00,12.94,12.96,12.94,12.95,249000.0,11.0926,11.1097,11.0926,11.1011,249000.0
2014-08-22 15:10:00,12.95,12.96,12.93,12.93,109500.0,11.1011,11.1097,11.084,11.084,109500.0
2014-08-22 15:20:00,12.93,12.93,12.91,12.91,130500.0,11.084,11.084,11.0668,11.0668,130500.0
2014-08-22 15:30:00,12.91,12.93,12.9,12.92,215000.0,11.0668,11.084,11.0583,11.0754,215000.0
2014-08-22 15:40:00,12.92,12.93,12.92,12.92,213000.0,11.0754,11.084,11.0754,11.0754,213000.0
2014-08-22 15:50:00,12.92,12.92,12.91,12.91,524500.0,11.0754,11.0754,11.0668,11.0668,524500.0
2014-08-25 09:30:00,12.98,12.99,12.92,12.98,198000.0,11.1268,11.1354,11.0754,11.1268,198000.0
2014-08-25 09:40:00,12.98,13.01,12.97,13.0,101000.0,11.1268,11.1526,11.1183,11.144,101000.0
2014-08-25 09:50:00,13.0,13.0,12.99,13.0,31500.0,11.144,11.144,11.1354,11.144,31500.0
2014-08-25 10:00:00,12.99,13.01,12.97,13.01,88500.0,11.1354,11.1526,11.1183,11.1526,88500.0
2014-08-25 10:10:00,13.02,13.02,12.97,12.98,126000.0,11.1611,11.1611,11.1183,11.1268,126000.0
2014-08-25 10:20:00,12.97,13.02,12.97,13.01,209000.0,11.1183,11.1611,11.1183,11.1526,209000.0
2014-08-25 10:30:00,13.01,13.05,13.01,13.05,94000.0,11.1526,11.1868,11.1526,11.1868,94000.0
2014-08-25 10:40:00,13.04,13.06,13.02,13.03,163000.0,11.1783,11.1954,11.1611,11.1697,163000.0
2014-08-25 10:50:00,13.03,13.03,13.01,13.02,94000.0,11.1697,11.1697,11.1526,11.1611,94000.0
2014-08-25 11:00:00,13.02,13.06,13.02,13.02,119000.0,11.1611,11.1954,11.1611,11.1611,119000.0
2014-08-25 11:10:00,13.03,13.03,13.02,13.03,310500.0,11.1697,11.1697,11.1611,11.1697,310500.0
2014-08-25 11:20:00,13.03,13.03,13.02,13.02,80000.0,11.1697,11.1697,11.1611,11.1611,80000.0
2014-08-25 11:30:00,13.02,13.02,13.0,13.02,99000.0,11.1611,11.1611,11.144,11.1611,99000.0
2014-08-25 11:40:00,13.02,13.03,13.02,13.02,126500.0,11.1611,11.1697,11.1611,11.1611,126500.0
2014-08-25 11:50:00,13.03,13.03,13.02,13.03,81000.0,11.1697,11.1697,11.1611,11.1697,81000.0
2014-08-25 12:00:00,13.03,13.04,13.02,13.03,107500.0,11.1697,11.1783,11.1611,11.1697,107500.0
2014-08-25 12:10:00,13.03,13.04,13.02,13.04,144000.0,11.1697,11.1783,11.1611,11.1783,144000.0
2014-08-25 12:20:00,13.04,13.04,13.03,13.04,144000.0,11.1783,11.1783,11.1697,11.1783,144000.0
2014-08-25 12:30:00,13.04,13.06,13.03,13.05,224000.0,11.1783,11.1954,11.1697,11.1868,224000.0
2014-08-25 12:40:00,13.05,13.06,13.04,13.05,74000.0,11.1868,11.1954,11.1783,11.1868,74000.0
2014-08-25 12:50:00,13.05,13.06,13.05,13.06,106500.0,11.1868,11.1954,11.1868,11.1954,106500.0
2014-08-25 13:00:00,13.06,13.06,13.03,13.04,134000.0,11.1954,11.1954,11.1697,11.1783,134000.0
2014-08-25 13:10:00,13.04,13.06,13.04,13.04,123500.0,11.1783,11.1954,11.1783,11.1783,123500.0
2014-08-25 13:20:00,13.04,13.04,13.03,13.04,46500.0,11.1783,11.1783,11.1697,11.1783,46500.0
2014-08-25 13:30:00,13.04,13.05,13.03,13.04,92000.0,11.1783,11.1868,11.1697,11.1783,92000.0
2014-08-25 13:40:00,13.04,13.04,13.03,13.04,282000.0,11.1783,11.1783,11.1697,11.1783,282000.0
2014-08-25 13:50:00,13.04,13.06,13.04,13.04,47000.0,11.1783,11.1954,11.1783,11.1783,47000.0
2014-08-25 14:00:00,13.04,13.06,13.04,13.04,80500.0,11.1783,11.1954,11.1783,11.1783,80500.0
2014-08-25 14:10:00,13.04,13.05,13.03,13.04,170000.0,11.1783,11.1868,11.1697,11.1783,170000.0
2014-08-25 14:20:00,13.04,13.06,13.03,13.04,190500.0,11.1783,11.1954,11.1697,11.1783,190500.0
2014-08-25 14:30:00,13.04,13.05,13.03,13.04,209500.0,11.1783,11.1868,11.1697,11.1783,209500.0
2014-08-25 14:40:00,13.04,13.05,13.04,13.04,209500.0,11.1783,11.1868,11.1783,11.1783,209500.0
2014-08-25 14:50:00,13.04,13.04,13.04,13.04,55000.0,11.1783,11.1783,11.1783,11.1783,55000.0
2014-08-25 15:00:00,13.04,13.06,13.04,13.06,176000.0,11.1783,11.1954,11.1783,11.1954,176000.0
2014-08-25 15:10:00,13.06,13.06,13.04,13.05,69500.0,11.1954,11.1954,11.1783,11.1868,69500.0
2014-08-25 15:20:00,13.05,13.06,13.05,13.06,70500.0,11.1868,11.1954,11.1868,11.1954,70500.0
2014-08-25 15:30:00,13.06,13.06,13.04,13.05,144000.0,11.1954,11.1954,11.1783,11.1868,144000.0
2014-08-25 15:40:00,13.05,13.06,13.04,13.04,161500.0,11.1868,11.1954,11.1783,11.1783,161500.0
2014-08-25 15:50:00,13.04,13.06,13.04,13.06,374500.0,11.1783,11.1954,11.1783,11.1954,374500.0
2014-08-26 09:30:00,13.18,13.28,13.15,13.25,625000.0,11.2983,11.384,11.2726,11.3583,625000.0
2014-08-26 09:40:00,13.25,13.28,13.23,13.27,323000.0,11.3583,11.384,11.3411,11.3754,323000.0
2014-08-26 09:50:00,13.27,13.3,13.24,13.28,169000.0,11.3754,11.4012,11.3497,11.384,169000.0
2014-08-26 10:00:00,13.28,13.31,13.27,13.3,203000.0,11.384,11.4097,11.3754,11.4012,203000.0
2014-08-26 10:10:00,13.29,13.31,13.29,13.31,122500.0,11.3926,11.4097,11.3926,11.4097,122500.0
2014-08-26 10:20:00,13.31,13.38,13.3,13.38,204000.0,11.4097,11.4697,11.4012,11.4697,204000.0
2014-08-26 10:30:00,13.37,13.38,13.32,13.35,196500.0,11.4612,11.4697,11.4183,11.444,196500.0
2014-08-26 10:40:00,13.36,13.41,13.33,13.41,188000.0,11.4526,11.4954,11.4269,11.4954,188000.0
2014-08-26 10:50:00,13.4,13.41,13.38,13.4,296000.0,11.4869,11.4954,11.4697,11.4869,296000.0
2014-08-26 11:00:00,13.4,13.42,13.38,13.4,173500.0,11.4869,11.504,11.4697,11.4869,173500.0
2014-08-26 11:10:00,13.4,13.4,13.34,13.34,175000.0,11.4869,11.4869,11.4354,11.4354,175000.0
2014-08-26 11:20:00,13.33,13.33,13.3,13.32,465500.0,11.4269,11.4269,11.4012,11.4183,465500.0
2014-08-26 11:30:00,13.33,13.34,13.32,13.34,131500.0,11.4269,11.4354,11.4183,11.4354,131500.0
2014-08-26 11:40:00,13.33,13.37,13.33,13.36,320000.0,11.4269,11.4612,11.4269,11.4526,320000.0
2014-08-26 11:50:00,13.36,13.37,13.34,13.34,131500.0,11.4526,11.4612,11.4354,11.4354,131500.0
2014-08-26 12:00:00,13.34,13.34,13.32,13.33,102000.0,11.4354,11.4354,11.4183,11.4269,102000.0
2014-08-26 12:10:00,13.33,13.34,13.32,13.32,87000.0,11.4269,11.4354,11.4183,11.4183,87000.0
2014-08-26 12:20:00,13.32,13.33,13.3,13.3,190500.0,11.4183,11.4269,11.4012,11.4012,190500.0
2014-08-26 12:30:00,13.29,13.31,13.29,13.3,66500.0,11.3926,11.4097,11.3926,11.4012,66500.0
2014-08-26 12:40:00,13.3,13.3,13.26,13.27,68500.0,11.4012,11.4012,11.3669,11.3754,68500.0
2014-08-26 12:50:00,13.27,13.29,13.27,13.29,80000.0,11.3754,11.3926,11.3754,11.3926,80000.0
2014-08-26 13:00:00,13.28,13.28,13.26,13.28,84000.0,11.384,11.384,11.3669,11.384,84000.0
2014-08-26 13:10:00,13.28,13.3,13.28,13.3,189000.0,11.384,11.4012,11.384,11.4012,189000.0
2014-08-26 13:20:00,13.3,13.32,13.3,13.32,91000.0,11.4012,11.4183,11.4012,11.4183,91000.0
2014-08-26 13:30:00,13.32,13.32,13.3,13.3,87500.0,11.4183,11.4183,11.4012,11.4012,87500.0
2014-08-26 13:40:00,13.31,13.31,13.3,13.31,75000.0,11.4097,11.4097,11.4012,11.4097,75000.0
2014-08-26 13:50:00,13.31,13.32,13.3,13.32,91000.0,11.4097,11.4183,11.4012,11.4183,91000.0
2014-08-26 14:00:00,13.31,13.34,13.31,13.34,151000.0,11.4097,11.4354,11.4097,11.4354,151000.0
2014-08-26 14:10:00,13.33,13.35,13.33,13.35,84000.0,11.4269,11.444,11.4269,11.444,84000.0
2014-08-26 14:20:00,13.35,13.35,13.32,13.33,67500.0,11.444,11.444,11.4183,11.4269,67500.0
2014-08-26 14:30:00,13.33,13.33,13.32,13.33,98500.0,11.4269,11.4269,11.4183,11.4269,98500.0
2014-08-26 14:40:00,13.33,13.35,13.33,13.35,111500.0,11.4269,11.444,11.4269,11.444,111500.0
2014-08-26 14:50:00,13.35,13.36,13.33,13.33,190500.0,11.444,11.4526,11.4269,11.4269,190500.0
2014-08-26 15:00:00,13.33,13.34,13.32,13.33,213500.0,11.4269,11.4354,11.4183,11.4269,213500.0
2014-08-26 15:10:00,13.33,13.35,13.33,13.35,198500.0,11.4269,11.444,11.4269,11.444,198500.0
2014-08-26 15:20:00,13.35,13.35,13.32,13.34,206500.0,11.444,11.444,11.4183,11.4354,206500.0
2014-08-26 15:30:00,13.34,13.34,13.33,13.33,371500.0,11.4354,11.4354,11.4269,11.4269,371500.0
2014-08-26 15:40:00,13.33,13.35,13.33,13.35,337500.0,11.4269,11.444,11.4269,11.444,337500.0
2014-08-26 15:50:00,13.35,13.37,13.34,13.36,1000000.0,11.444,11.4612,11.4354,11.4526,1000000.0
2014-08-27 09:30:00,13.36,13.4,13.34,13.37,557000.0,11.4526,11.4869,11.4354,11.4612,557000.0
2014-08-27 09:40:00,13.37,13.37,13.29,13.3,229500.0,11.4612,11.4612,11.3926,11.4012,229500.0
2014-08-27 09:50:00,13.29,13.32,13.26,13.26,218500.0,11.3926,11.4183,11.3669,11.3669,218500.0
2014-08-27 10:00:00,13.26,13.27,13.24,13.25,292500.0,11.3669,11.3754,11.3497,11.3583,292500.0
2014-08-27 10:10:00,13.25,13.26,13.24,13.25,135000.0,11.3583,11.3669,11.3497,11.3583,135000.0
2014-08-27 10:20:00,13.25,13.3,13.25,13.27,180000.0,11.3583,11.4012,11.3583,11.3754,180000.0
2014-08-27 10:30:00,13.27,13.28,13.24,13.24,122000.0,11.3754,11.384,11.3497,11.3497,122000.0
2014-08-27 10:40:00,13.24,13.26,13.23,13.25,137000.0,11.3497,11.3669,11.3411,11.3583,137000.0
2014-08-27 10:50:00,13.26,13.29,13.26,13.29,76500.0,11.3669,11.3926,11.3669,11.3926,76500.0
2014-08-27 11:00:00,13.29,13.29,13.27,13.28,87000.0,11.3926,11.3926,11.3754,11.384,87000.0
2014-08-27 11:10:00,13.28,13.31,13.27,13.31,105000.0,11.384,11.4097,11.3754,11.4097,105000.0
2014-08-27 11:20:00,13.31,13.34,13.29,13.34,331000.0,11.4097,11.4354,11.3926,11.4354,331000.0
2014-08-27 11:30:00,13.34,13.35,13.32,13.33,107000.0,11.4354,11.444,11.4183,11.4269,107000.0
2014-08-27 11:40:00,13.33,13.33,13.32,13.33,89500.0,11.4269,11.4269,11.4183,11.4269,89500.0
2014-08-27 11:50:00,13.33,13.34,13.32,13.32,117500.0,11.4269,11.4354,11.4183,11.4183,117500.0
2014-08-27 12:00:00,13.32,13.33,13.32,13.33,164000.0,11.4183,11.4269,11.4183,11.4269,164000.0
2014-08-27 12:10:00,13.33,13.34,13.29,13.29,138000.0,11.4269,11.4354,11.3926,11.3926,138000.0
2014-08-27 12:20:00,13.29,13.29,13.26,13.27,47500.0,11.3926,11.3926,11.3669,11.3754,47500.0
2014-08-27 12:30:00,13.26,13.27,13.24,13.24,43500.0,11.3669,11.3754,11.3497,11.3497,43500.0
2014-08-27 12:40:00,13.24,13.27,13.24,13.27,53500.0,11.3497,11.3754,11.3497,11.3754,53500.0
2014-08-27 12:50:00,13.27,13.28,13.27,13.27,47000.0,11.3754,11.384,11.3754,11.3754,47000.0
2014-08-27 13:00:00,13.27,13.27,13.26,13.26,79000.0,11.3754,11.3754,11.3669,11.3669,79000.0
2014-08-27 13:10:00,13.26,13.28,13.26,13.28,50500.0,11.3669,11.384,11.3669,11.384,50500.0
2014-08-27 13:20:00,13.28,13.29,13.28,13.29,38500.0,11.384,11.3926,11.384,11.3926,38500.0
2014-08-27 13:30:00,13.29,13.29,13.27,13.28,68500.0,11.3926,11.3926,11.3754,11.384,68500.0
2014-08-27 13:40:00,13.28,13.29,13.27,13.29,40500.0,11.384,11.3926,11.3754,11.3926,40500.0
2014-08-27 13:50:00,13.28,13.29,13.28,13.29,57500.0,11.384,11.3926,11.384,11.3926,57500.0
2014-08-27 14:00:00,13.29,13.32,13.29,13.32,100500.0,11.3926,11.4183,11.3926,11.4183,100500.0
2014-08-27 14:10:00,13.32,13.32,13.3,13.31,55000.0,11.4183,11.4183,11.4012,11.4097,55000.0
2014-08-27 14:20:00,13.31,13.34,13.31,13.34,78500.0,11.4097,11.4354,11.4097,11.4354,78500.0
2014-08-27 14:30:00,13.33,13.34,13.31,13.31,69000.0,11.4269,11.4354,11.4097,11.4097,69000.0
2014-08-27 14:40:00,13.31,13.31,13.29,13.29,67000.0,11.4097,11.4097,11.3926,11.3926,67000.0
2014-08-27 14:50:00,13.29,13.29,13.28,13.28,106500.0,11.3926,11.3926,11.384,11.384,106500.0
2014-08-27 15:00:00,13.28,13.29,13.28,13.29,110500.0,11.384,11.3926,11.384,11.3926,110500.0
2014-08-27 15:10:00,13.29,13.3,13.29,13.3,115500.0,11.3926,11.4012,11.3926,11.4012,115500.0
2014-08-27 15:20:00,13.3,13.3,13.29,13.29,123000.0,11.4012,11.4012,11.3926,11.3926,123000.0
2014-08-27 15:30:00,13.29,13.31,13.29,13.31,168000.0,11.3926,11.4097,11.3926,11.4097,168000.0
2014-08-27 15:40:00,13.31,13.32,13.3,13.31,171000.0,11.4097,11.4183,11.4012,11.4097,171000.0
2014-08-27 15:50:00,13.31,13.31,13.3,13.3,255500.0,11.4097,11.4097,11.4012,11.4012,255500.0
2014-08-28 09:30:00,13.25,13.28,13.16,13.17,129500.0,11.3583,11.384,11.2811,11.2897,129500.0
2014-08-28 09:40:00,13.15,13.22,13.15,13.22,50000.0,11.2726,11.3326,11.2726,11.3326,50000.0
2014-08-28 09:50:00,13.21,13.23,13.19,13.22,122000.0,11.324,11.3411,11.3069,11.3326,122000.0
2014-08-28 10:00:00,13.21,13.21,13.18,13.19,209000.0,11.324,11.324,11.2983,11.3069,209000.0
2014-08-28 10:10:00,13.19,13.23,13.19,13.22,60500.0,11.3069,11.3411,11.3069,11.3326,60500.0
2014-08-28 10:20:00,13.22,13.24,13.21,13.23,42500.0,11.3326,11.3497,11.324,11.3411,42500.0
2014-08-28 10:30:00,13.24,13.25,13.24,13.24,47000.0,11.3497,11.3583,11.3497,11.3497,47000.0
2014-08-28 10:40:00,13.23,13.26,13.23,13.25,100500.0,11.3411,11.3669,11.3411,11.3583,100500.0
2014-08-28 10:50:00,13.25,13.25,13.23,13.23,46500.0,11.3583,11.3583,11.3411,11.3411,46500.0
2014-08-28 11:00:00,13.23,13.23,13.21,13.21,104000.0,11.3411,11.3411,11.324,11.324,104000.0
2014-08-28 11:10:00,13.21,13.23,13.21,13.22,47500.0,11.324,11.3411,11.324,11.3326,47500.0
2014-08-28 11:20:00,13.22,13.23,13.21,13.23,46500.0,11.3326,11.3411,11.324,11.3411,46500.0
2014-08-28 11:30:00,13.22,13.23,13.21,13.22,110000.0,11.3326,11.3411,11.324,11.3326,110000.0
2014-08-28 11:40:00,13.22,13.22,13.21,13.21,43000.0,11.3326,11.3326,11.324,11.324,43000.0
2014-08-28 11:50:00,13.21,13.22,13.21,13.22,63000.0,11.324,11.3326,11.324,11.3326,63000.0
2014-08-28 12:00:00,13.22,13.22,13.2,13.2,59000.0,11.3326,11.3326,11.3154,11.3154,59000.0
2014-08-28 12:10:00,13.2,13.21,13.19,13.21,88000.0,11.3154,11.324,11.3069,11.324,88000.0
2014-08-28 12:20:00,13.2,13.21,13.2,13.21,45500.0,11.3154,11.324,11.3154,11.324,45500.0
2014-08-28 12:30:00,13.2,13.22,13.2,13.22,34000.0,11.3154,11.3326,11.3154,11.3326,34000.0
2014-08-28 12:40:00,13.22,13.24,13.22,13.24,50500.0,11.3326,11.3497,11.3326,11.3497,50500.0
2014-08-28 12:50:00,13.24,13.26,13.24,13.26,30500.0,11.3497,11.3669,11.3497,11.3669,30500.0
2014-08-28 13:00:00,13.26,13.26,13.24,13.25,62000.0,11.3669,11.3669,11.3497,11.3583,62000.0
2014-08-28 13:10:00,13.25,13.3,13.25,13.3,66000.0,11.3583,11.4012,11.3583,11.4012,66000.0
2014-08-28 13:20:00,13.3,13.31,13.29,13.31,66500.0,11.4012,11.4097,11.3926,11.4097,66500.0
2014-08-28 13:30:00,13.31,13.38,13.3,13.38,437000.0,11.4097,11.4697,11.4012,11.4697,437000.0
2014-08-28 13:40:00,13.38,13.41,13.36,13.37,188000.0,11.4697,11.4954,11.4526,11.4612,188000.0
2014-08-28 13:50:00,13.37,13.39,13.36,13.38,69000.0,11.4612,11.4783,11.4526,11.4697,69000.0
2014-08-28 14:00:00,13.39,13.4,13.38,13.39,92500.0,11.4783,11.4869,11.4697,11.4783,92500.0
2014-08-28 14:10:00,13.39,13.4,13.38,13.39,66000.0,11.4783,11.4869,11.4697,11.4783,66000.0
2014-08-28 14:20:00,13.39,13.44,13.38,13.44,236000.0,11.4783,11.5212,11.4697,11.5212,236000.0
2014-08-28 14:30:00,13.44,13.47,13.44,13.46,251500.0,11.5212,11.5469,11.5212,11.5383,251500.0
2014-08-28 14:40:00,13.46,13.48,13.45,13.47,160500.0,11.5383,11.5555,11.5297,11.5469,160500.0
2014-08-28 14:50:00,13.46,13.48,13.45,13.46,169000.0,11.5383,11.5555,11.5297,11.5383,169000.0
2014-08-28 15:00:00,13.45,13.45,13.42,13.43,157000.0,11.5297,11.5297,11.504,11.5126,157000.0
2014-08-28 15:10:00,13.43,13.44,13.41,13.41,128000.0,11.5126,11.5212,11.4954,11.4954,128000.0
2014-08-28 15:20:00,13.41,13.42,13.41,13.41,124500.0,11.4954,11.504,11.4954,11.4954,124500.0
2014-08-28 15:30:00,13.41,13.42,13.4,13.41,121000.0,11.4954,11.504,11.4869,11.4954,121000.0
2014-08-28 15:40:00,13.41,13.43,13.41,13.42,169000.0,11.4954,11.5126,11.4954,11.504,169000.0
2014-08-28 15:50:00,13.42,13.43,13.42,13.43,444500.0,11.504,11.5126,11.504,11.5126,444500.0
2014-08-29 09:30:00,13.5,13.51,13.38,13.39,289000.0,11.5726,11.5812,11.4697,11.4783,289000.0
2014-08-29 09:40:00,13.38,13.41,13.33,13.4,127500.0,11.4697,11.4954,11.4269,11.4869,127500.0
2014-08-29 09:50:00,13.4,13.41,13.34,13.34,173500.0,11.4869,11.4954,11.4354,11.4354,173500.0
2014-08-29 10:00:00,13.34,13.38,13.33,13.35,93000.0,11.4354,11.4697,11.4269,11.444,93000.0
2014-08-29 10:10:00,13.35,13.38,13.33,13.36,142500.0,11.444,11.4697,11.4269,11.4526,142500.0
2014-08-29 10:20:00,13.36,13.37,13.33,13.36,150000.0,11.4526,11.4612,11.4269,11.4526,150000.0
2014-08-29 10:30:00,13.35,13.38,13.34,13.34,78500.0,11.444,11.4697,11.4354,11.4354,78500.0
2014-08-29 10:40:00,13.33,13.36,13.33,13.36,51500.0,11.4269,11.4526,11.4269,11.4526,51500.0
2014-08-29 10:50:00,13.36,13.38,13.34,13.37,66000.0,11.4526,11.4697,11.4354,11.4612,66000.0
2014-08-29 11:00:00,13.37,13.4,13.36,13.38,150000.0,11.4612,11.4869,11.4526,11.4697,150000.0
2014-08-29 11:10:00,13.38,13.39,13.36,13.36,39000.0,11.4697,11.4783,11.4526,11.4526,39000.0
2014-08-29 11:20:00,13.36,13.39,13.35,13.38,69000.0,11.4526,11.4783,11.444,11.4697,69000.0
2014-08-29 11:30:00,13.38,13.43,13.38,13.42,172500.0,11.4697,11.5126,11.4697,11.504,172500.0
2014-08-29 11:40:00,13.41,13.41,13.39,13.41,35000.0,11.4954,11.4954,11.4783,11.4954,35000.0
2014-08-29 11:50:00,13.4,13.41,13.39,13.41,26500.0,11.4869,11.4954,11.4783,11.4954,26500.0
2014-08-29 12:00:00,13.41,13.41,13.39,13.4,37000.0,11.4954,11.4954,11.4783,11.4869,37000.0
2014-08-29 12:10:00,13.39,13.4,13.39,13.39,50000.0,11.4783,11.4869,11.4783,11.4783,50000.0
2014-08-29 12:20:00,13.39,13.42,13.39,13.42,74500.0,11.4783,11.504,11.4783,11.504,74500.0
2014-08-29 12:30:00,13.41,13.42,13.41,13.42,42000.0,11.4954,11.504,11.4954,11.504,42000.0
2014-08-29 12:40:00,13.42,13.43,13.4,13.42,91500.0,11.504,11.5126,11.4869,11.504,91500.0
2014-08-29 12:50:00,13.42,13.42,13.4,13.41,26500.0,11.504,11.504,11.4869,11.4954,26500.0
2014-08-29 13:00:00,13.41,13.41,13.39,13.39,27000.0,11.4954,11.4954,11.4783,11.4783,27000.0
2014-08-29 13:10:00,13.39,13.4,13.38,13.38,19000.0,11.4783,11.4869,11.4697,11.4697,19000.0
2014-08-29 13:20:00,13.38,13.39,13.37,13.38,42000.0,11.4697,11.4783,11.4612,11.4697,42000.0
2014-08-29 13:30:00,13.38,13.39,13.36,13.37,43000.0,11.4697,11.4783,11.4526,11.4612,43000.0
2014-08-29 13:40:00,13.37,13.37,13.36,13.36,50500.0,11.4612,11.4612,11.4526,11.4526,50500.0
2014-08-29 13:50:00,13.36,13.38,13.36,13.37,22000.0,11.4526,11.4697,11.4526,11.4612,22000.0
2014-08-29 14:00:00,13.38,13.42,13.37,13.42,88000.0,11.4697,11.504,11.4612,11.504,88000.0
2014-08-29 14:10:00,13.42,13.42,13.4,13.4,54000.0,11.504,11.504,11.4869,11.4869,54000.0
2014-08-29 14:20:00,13.4,13.41,13.4,13.41,47000.0,11.4869,11.4954,11.4869,11.4954,47000.0
2014-08-29 14:30:00,13.41,13.41,13.39,13.4,40500.0,11.4954,11.4954,11.4783,11.4869,40500.0
2014-08-29 14:40:00,13.4,13.4,13.39,13.4,25500.0,11.4869,11.4869,11.4783,11.4869,25500.0
2014-08-29 14:50:00,13.4,13.4,13.39,13.4,38500.0,11.4869,11.4869,11.4783,11.4869,38500.0
2014-08-29 15:00:00,13.4,13.41,13.39,13.4,50500.0,11.4869,11.4954,11.4783,11.4869,50500.0
2014-08-29 15:10:00,13.4,13.41,13.4,13.4,43000.0,11.4869,11.4954,11.4869,11.4869,43000.0
2014-08-29 15:20:00,13.4,13.4,13.38,13.39,121000.0,11.4869,11.4869,11.4697,11.4783,121000.0
2014-08-29 15:30:00,13.39,13.4,13.38,13.39,114000.0,11.4783,11.4869,11.4697,11.4783,114000.0
2014-08-29 15:40:00,13.39,13.4,13.39,13.4,175500.0,11.4783,11.4869,11.4783,11.4869,175500.0
2014-08-29 15:50:00,13.4,13.41,13.38,13.39,380500.0,11.4869,11.4954,11.4697,11.4783,380500.0
2014-09-02 09:30:00,13.42,13.55,13.39,13.49,371500.0,11.504,11.6155,11.4783,11.564,371500.0
2014-09-02 09:40:00,13.48,13.49,13.39,13.42,246500.0,11.5555,11.564,11.4783,11.504,246500.0
2014-09-02 09:50:00,13.41,13.44,13.41,13.42,54000.0,11.4954,11.5212,11.4954,11.504,54000.0
2014-09-02 10:00:00,13.42,13.44,13.42,13.43,117500.0,11.504,11.5212,11.504,11.5126,117500.0
2014-09-02 10:10:00,13.43,13.46,13.42,13.46,176000.0,11.5126,11.5383,11.504,11.5383,176000.0
2014-09-02 10:20:00,13.46,13.49,13.46,13.48,114500.0,11.5383,11.564,11.5383,11.5555,114500.0
2014-09-02 10:30:00,13.48,13.49,13.46,13.49,174500.0,11.5555,11.564,11.5383,11.564,174500.0
2014-09-02 10:40:00,13.48,13.5,13.47,13.47,70000.0,11.5555,11.5726,11.5469,11.5469,70000.0
2014-09-02 10:50:00,13.48,13.51,13.48,13.51,73000.0,11.5555,11.5812,11.5555,11.5812,73000.0
2014-09-02 11:00:00,13.5,13.52,13.49,13.5,145500.0,11.5726,11.5897,11.564,11.5726,145500.0
2014-09-02 11:10:00,13.5,13.52,13.49,13.52,314500.0,11.5726,11.5897,11.564,11.5897,314500.0
2014-09-02 11:20:00,13.52,13.52,13.48,13.48,102000.0,11.5897,11.5897,11.5555,11.5555,102000.0
2014-09-02 11:30:00,13.48,13.5,13.46,13.46,91000.0,11.5555,11.5726,11.5383,11.5383,91000.0
2014-09-02 11:40:00,13.46,13.46,13.42,13.42,74000.0,11.5383,11.5383,11.504,11.504,74000.0
2014-09-02 11:50:00,13.41,13.42,13.4,13.41,42500.0,11.4954,11.504,11.4869,11.4954,42500.0
2014-09-02 12:00:00,13.41,13.44,13.41,13.42,37000.0,11.4954,11.5212,11.4954,11.504,37000.0
2014-09-02 12:10:00,13.42,13.43,13.42,13.43,18500.0,11.504,11.5126,11.504,11.5126,18500.0
2014-09-02 12:20:00,13.43,13.44,13.43,13.43,39500.0,11.5126,11.5212,11.5126,11.5126,39500.0
2014-09-02 12:30:00,13.43,13.43,13.4,13.4,38500.0,11.5126,11.5126,11.4869,11.4869,38500.0
2014-09-02 12:40:00,13.4,13.4,13.38,13.39,17000.0,11.4869,11.4869,11.4697,11.4783,17000.0
2014-09-02 12:50:00,13.39,13.39,13.36,13.36,42500.0,11.4783,11.4783,11.4526,11.4526,42500.0
2014-09-02 13:00:00,13.37,13.39,13.37,13.38,85500.0,11.4612,11.4783,11.4612,11.4697,85500.0
2014-09-02 13:10:00,13.38,13.39,13.38,13.38,20000.0,11.4697,11.4783,11.4697,11.4697,20000.0
2014-09-02 13:20:00,13.39,13.39,13.36,13.37,36500.0,11.4783,11.4783,11.4526,11.4612,36500.0
2014-09-02 13:30:00,13.37,13.38,13.35,13.38,99000.0,11.4612,11.4697,11.444,11.4697,99000.0
2014-09-02 13:40:00,13.38,13.38,13.36,13.37,36000.0,11.4697,11.4697,11.4526,11.4612,36000.0
2014-09-02 13:50:00,13.37,13.4,13.37,13.4,47000.0,11.4612,11.4869,11.4612,11.4869,47000.0
2014-09-02 14:00:00,13.39,13.41,13.39,13.41,52000.0,11.4783,11.4954,11.4783,11.4954,52000.0
2014-09-02 14:10:00,13.41,13.44,13.4,13.44,67500.0,11.4954,11.5212,11.4869,11.5212,67500.0
2014-09-02 14:20:00,13.43,13.45,13.43,13.45,97500.0,11.5126,11.5297,11.5126,11.5297,97500.0
2014-09-02 14:30:00,13.45,13.47,13.45,13.46,93500.0,11.5297,11.5469,11.5297,11.5383,93500.0
2014-09-02 14:40:00,13.46,13.46,13.45,13.46,56000.0,11.5383,11.5383,11.5297,11.5383,56000.0
2014-09-02 14:50:00,13.46,13.47,13.46,13.46,85500.0,11.5383,11.5469,11.5383,11.5383,85500.0
2014-09-02 15:00:00,13.47,13.47,13.45,13.46,92000.0,11.5469,11.5469,11.5297,11.5383,92000.0
2014-09-02 15:10:00,13.46,13.46,13.45,13.45,68000.0,11.5383,11.5383,11.5297,11.5297,68000.0
2014-09-02 15:20:00,13.45,13.46,13.44,13.46,111000.0,11.5297,11.5383,11.5212,11.5383,111000.0
2014-09-02 15:30:00,13.45,13.45,13.43,13.44,109500.0,11.5297,11.5297,11.5126,11.5212,109500.0
2014-09-02 15:40:00,13.44,13.45,13.43,13.43,122000.0,11.5212,11.5297,11.5126,11.5126,122000.0
2014-09-02 15:50:00,13.43,13.44,13.42,13.43,297000.0,11.5126,11.5212,11.504,11.5126,297000.0
2014-09-03 09:30:00,13.47,13.54,13.46,13.48,119000.0,11.5469,11.6069,11.5383,11.5555,119000.0
2014-09-03 09:40:00,13.48,13.5,13.46,13.48,81500.0,11.5555,11.5726,11.5383,11.5555,81500.0
2014-09-03 09:50:00,13.47,13.53,13.47,13.52,338500.0,11.5469,11.5983,11.5469,11.5897,338500.0
2014-09-03 10:00:00,13.52,13.55,13.51,13.55,63000.0,11.5897,11.6155,11.5812,11.6155,63000.0
2014-09-03 10:10:00,13.55,13.57,13.53,13.53,146500.0,11.6155,11.6326,11.5983,11.5983,146500.0
2014-09-03 10:20:00,13.53,13.54,13.51,13.53,167000.0,11.5983,11.6069,11.5812,11.5983,167000.0
2014-09-03 10:30:00,13.53,13.56,13.51,13.55,430000.0,11.5983,11.624,11.5812,11.6155,430000.0
2014-09-03 10:40:00,13.55,13.56,13.52,13.55,134000.0,11.6155,11.624,11.5897,11.6155,134000.0
2014-09-03 10:50:00,13.55,13.55,13.53,13.54,123000.0,11.6155,11.6155,11.5983,11.6069,123000.0
2014-09-03 11:00:00,13.54,13.54,13.48,13.5,162000.0,11.6069,11.6069,11.5555,11.5726,162000.0
2014-09-03 11:10:00,13.5,13.5,13.46,13.49,101500.0,11.5726,11.5726,11.5383,11.564,101500.0
2014-09-03 11:20:00,13.49,13.49,13.45,13.45,72500.0,11.564,11.564,11.5297,11.5297,72500.0
2014-09-03 11:30:00,13.45,13.47,13.44,13.44,49000.0,11.5297,11.5469,11.5212,11.5212,49000.0
2014-09-03 11:40:00,13.44,13.44,13.42,13.43,37500.0,11.5212,11.5212,11.504,11.5126,37500.0
2014-09-03 11:50:00,13.43,13.45,13.42,13.43,41500.0,11.5126,11.5297,11.504,11.5126,41500.0
2014-09-03 12:00:00,13.43,13.44,13.42,13.43,91500.0,11.5126,11.5212,11.504,11.5126,91500.0
2014-09-03 12:10:00,13.42,13.43,13.42,13.42,39500.0,11.504,11.5126,11.504,11.504,39500.0
2014-09-03 12:20:00,13.42,13.42,13.41,13.41,22500.0,11.504,11.504,11.4954,11.4954,22500.0
2014-09-03 12:30:00,13.41,13.41,13.4,13.41,40000.0,11.4954,11.4954,11.4869,11.4954,40000.0
2014-09-03 12:40:00,13.41,13.42,13.39,13.4,41500.0,11.4954,11.504,11.4783,11.4869,41500.0
2014-09-03 12:50:00,13.4,13.4,13.39,13.39,17000.0,11.4869,11.4869,11.4783,11.4783,17000.0
2014-09-03 13:00:00,13.39,13.39,13.38,13.39,29500.0,11.4783,11.4783,11.4697,11.4783,29500.0
2014-09-03 13:10:00,13.38,13.39,13.37,13.39,87000.0,11.4697,11.4783,11.4612,11.4783,87000.0
2014-09-03 13:20:00,13.39,13.39,13.38,13.39,68000.0,11.4783,11.4783,11.4697,11.4783,68000.0
2014-09-03 13:30:00,13.39,13.4,13.39,13.39,28000.0,11.4783,11.4869,11.4783,11.4783,28000.0
2014-09-03 13:40:00,13.39,13.4,13.39,13.4,60500.0,11.4783,11.4869,11.4783,11.4869,60500.0
2014-09-03 13:50:00,13.4,13.41,13.39,13.41,129500.0,11.4869,11.4954,11.4783,11.4954,129500.0
2014-09-03 14:00:00,13.41,13.41,13.39,13.39,73500.0,11.4954,11.4954,11.4783,11.4783,73500.0
2014-09-03 14:10:00,13.39,13.39,13.37,13.37,65000.0,11.4783,11.4783,11.4612,11.4612,65000.0
2014-09-03 14:20:00,13.37,13.37,13.35,13.36,117000.0,11.4612,11.4612,11.444,11.4526,117000.0
2014-09-03 14:30:00,13.36,13.36,13.35,13.35,62500.0,11.4526,11.4526,11.444,11.444,62500.0
2014-09-03 14:40:00,13.35,13.36,13.35,13.35,61500.0,11.444,11.4526,11.444,11.444,61500.0
2014-09-03 14:50:00,13.35,13.35,13.34,13.34,72500.0,11.444,11.444,11.4354,11.4354,72500.0
2014-09-03 15:00:00,13.35,13.35,13.33,13.35,92500.0,11.444,11.444,11.4269,11.444,92500.0
2014-09-03 15:10:00,13.35,13.35,13.34,13.35,97000.0,11.444,11.444,11.4354,11.444,97000.0
2014-09-03 15:20:00,13.35,13.35,13.33,13.34,71000.0,11.444,11.444,11.4269,11.4354,71000.0
2014-09-03 15:30:00,13.34,13.34,13.33,13.33,85000.0,11.4354,11.4354,11.4269,11.4269,85000.0
2014-09-03 15:40:00,13.33,13.35,13.33,13.34,112000.0,11.4269,11.444,11.4269,11.4354,112000.0
2014-09-03 15:50:00,13.34,13.36,13.33,13.35,260500.0,11.4354,11.4526,11.4269,11.444,260500.0
2014-09-04 09:30:00,13.38,13.43,13.37,13.39,131000.0,11.4697,11.5126,11.4612,11.4783,131000.0
2014-09-04 09:40:00,13.39,13.41,13.36,13.4,78000.0,11.4783,11.4954,11.4526,11.4869,78000.0
2014-09-04 09:50:00,13.39,13.41,13.38,13.4,310000.0,11.4783,11.4954,11.4697,11.4869,310000.0
2014-09-04 10:00:00,13.38,13.39,13.34,13.35,126500.0,11.4697,11.4783,11.4354,11.444,126500.0
2014-09-04 10:10:00,13.35,13.37,13.33,13.36,62000.0,11.444,11.4612,11.4269,11.4526,62000.0
2014-09-04 10:20:00,13.35,13.36,13.35,13.35,48500.0,11.444,11.4526,11.444,11.444,48500.0
2014-09-04 10:30:00,13.35,13.36,13.33,13.34,168000.0,11.444,11.4526,11.4269,11.4354,168000.0
2014-09-04 10:40:00,13.35,13.35,13.33,13.35,40500.0,11.444,11.444,11.4269,11.444,40500.0
2014-09-04 10:50:00,13.35,13.36,13.33,13.34,70500.0,11.444,11.4526,11.4269,11.4354,70500.0
2014-09-04 11:00:00,13.34,13.38,13.34,13.36,124000.0,11.4354,11.4697,11.4354,11.4526,124000.0
2014-09-04 11:10:00,13.36,13.38,13.35,13.37,81000.0,11.4526,11.4697,11.444,11.4612,81000.0
2014-09-04 11:20:00,13.37,13.4,13.36,13.36,54500.0,11.4612,11.4869,11.4526,11.4526,54500.0
2014-09-04 11:30:00,13.36,13.37,13.35,13.35,68000.0,11.4526,11.4612,11.444,11.444,68000.0
2014-09-04 11:40:00,13.35,13.35,13.33,13.34,47000.0,11.444,11.444,11.4269,11.4354,47000.0
2014-09-04 11:50:00,13.35,13.35,13.34,13.34,63000.0,11.444,11.444,11.4354,11.4354,63000.0
2014-09-04 12:00:00,13.34,13.35,13.33,13.35,99500.0,11.4354,11.444,11.4269,11.444,99500.0
2014-09-04 12:10:00,13.34,13.34,13.33,13.34,54500.0,11.4354,11.4354,11.4269,11.4354,54500.0
2014-09-04 12:20:00,13.34,13.34,13.31,13.32,79000.0,11.4354,11.4354,11.4097,11.4183,79000.0
2014-09-04 12:30:00,13.32,13.32,13.31,13.32,62500.0,11.4183,11.4183,11.4097,11.4183,62500.0
2014-09-04 12:40:00,13.31,13.32,13.3,13.3,80500.0,11.4097,11.4183,11.4012,11.4012,80500.0
2014-09-04 12:50:00,13.3,13.31,13.29,13.29,53000.0,11.4012,11.4097,11.3926,11.3926,53000.0
2014-09-04 13:00:00,13.28,13.29,13.28,13.29,90500.0,11.384,11.3926,11.384,11.3926,90500.0
2014-09-04 13:10:00,13.29,13.29,13.26,13.26,88500.0,11.3926,11.3926,11.3669,11.3669,88500.0
2014-09-04 13:20:00,13.26,13.28,13.25,13.28,74500.0,11.3669,11.384,11.3583,11.384,74500.0
2014-09-04 13:30:00,13.28,13.28,13.27,13.28,50000.0,11.384,11.384,11.3754,11.384,50000.0
2014-09-04 13:40:00,13.28,13.29,13.28,13.28,50000.0,11.384,11.3926,11.384,11.384,50000.0
2014-09-04 13:50:00,13.28,13.29,13.27,13.27,99000.0,11.384,11.3926,11.3754,11.3754,99000.0
2014-09-04 14:00:00,13.27,13.28,13.27,13.27,173000.0,11.3754,11.384,11.3754,11.3754,173000.0
2014-09-04 14:10:00,13.27,13.28,13.27,13.27,60000.0,11.3754,11.384,11.3754,11.3754,60000.0
2014-09-04 14:20:00,13.27,13.27,13.24,13.25,154500.0,11.3754,11.3754,11.3497,11.3583,154500.0
2014-09-04 14:30:00,13.25,13.25,13.23,13.24,114500.0,11.3583,11.3583,11.3411,11.3497,114500.0
2014-09-04 14:40:00,13.23,13.24,13.22,13.22,118000.0,11.3411,11.3497,11.3326,11.3326,118000.0
2014-09-04 14:50:00,13.22,13.23,13.21,13.21,204000.0,11.3326,11.3411,11.324,11.324,204000.0
2014-09-04 15:00:00,13.21,13.22,13.2,13.21,180500.0,11.324,11.3326,11.3154,11.324,180500.0
2014-09-04 15:10:00,13.21,13.21,13.19,13.2,184500.0,11.324,11.324,11.3069,11.3154,184500.0
2014-09-04 15:20:00,13.2,13.21,13.19,13.19,231500.0,11.3154,11.324,11.3069,11.3069,231500.0
2014-09-04 15:30:00,13.19,13.19,13.17,13.18,234000.0,11.3069,11.3069,11.2897,11.2983,234000.0
2014-09-04 15:40:00,13.18,13.18,13.15,13.17,437000.0,11.2983,11.2983,11.2726,11.2897,437000.0
2014-09-04 15:50:00,13.17,13.18,13.16,13.17,791500.0,11.2897,11.2983,11.2811,11.2897,791500.0
2014-09-05 09:30:00,13.15,13.18,13.07,13.08,144000.0,11.2726,11.2983,11.204,11.2126,144000.0
2014-09-05 09:40:00,13.07,13.18,13.05,13.18,140000.0,11.204,11.2983,11.1868,11.2983,140000.0
2014-09-05 09:50:00,13.18,13.22,13.17,13.2,49500.0,11.2983,11.3326,11.2897,11.3154,49500.0
2014-09-05 10:00:00,13.2,13.2,13.12,13.13,110500.0,11.3154,11.3154,11.2469,11.2554,110500.0
2014-09-05 10:10:00,13.12,13.13,13.08,13.11,111500.0,11.2469,11.2554,11.2126,11.2383,111500.0
2014-09-05 10:20:00,13.11,13.12,13.09,13.1,128500.0,11.2383,11.2469,11.2211,11.2297,128500.0
2014-09-05 10:30:00,13.09,13.1,13.05,13.05,165500.0,11.2211,11.2297,11.1868,11.1868,165500.0
2014-09-05 10:40:00,13.05,13.09,13.04,13.06,132500.0,11.1868,11.2211,11.1783,11.1954,132500.0
2014-09-05 10:50:00,13.06,13.09,13.05,13.05,194000.0,11.1954,11.2211,11.1868,11.1868,194000.0
2014-09-05 11:00:00,13.05,13.09,13.05,13.09,343500.0,11.1868,11.2211,11.1868,11.2211,343500.0
2014-09-05 11:10:00,13.09,13.09,13.07,13.08,129000.0,11.2211,11.2211,11.204,11.2126,129000.0
2014-09-05 11:20:00,13.08,13.09,13.07,13.07,119500.0,11.2126,11.2211,11.204,11.204,119500.0
2014-09-05 11:30:00,13.07,13.08,13.06,13.06,103000.0,11.204,11.2126,11.1954,11.1954,103000.0
2014-09-05 11:40:00,13.06,13.08,13.06,13.07,161500.0,11.1954,11.2126,11.1954,11.204,161500.0
2014-09-05 11:50:00,13.07,13.08,13.07,13.07,141500.0,11.204,11.2126,11.204,11.204,141500.0
2014-09-05 12:00:00,13.07,13.08,13.07,13.07,117000.0,11.204,11.2126,11.204,11.204,117000.0
2014-09-05 12:10:00,13.07,13.08,13.06,13.08,129500.0,11.204,11.2126,11.1954,11.2126,129500.0
2014-09-05 12:20:00,13.08,13.08,13.07,13.08,90000.0,11.2126,11.2126,11.204,11.2126,90000.0
2014-09-05 12:30:00,13.08,13.09,13.07,13.09,90000.0,11.2126,11.2211,11.204,11.2211,90000.0
2014-09-05 12:40:00,13.09,13.09,13.08,13.08,208500.0,11.2211,11.2211,11.2126,11.2126,208500.0
2014-09-05 12:50:00,13.08,13.11,13.08,13.11,102000.0,11.2126,11.2383,11.2126,11.2383,102000.0
2014-09-05 13:00:00,13.11,13.14,13.11,13.13,55000.0,11.2383,11.264,11.2383,11.2554,55000.0
2014-09-05 13:10:00,13.13,13.13,13.1,13.12,45000.0,11.2554,11.2554,11.2297,11.2469,45000.0
2014-09-05 13:20:00,13.12,13.12,13.1,13.1,44000.0,11.2469,11.2469,11.2297,11.2297,44000.0
2014-09-05 13:30:00,13.1,13.11,13.1,13.1,50000.0,11.2297,11.2383,11.2297,11.2297,50000.0
2014-09-05 13:40:00,13.1,13.1,13.08,13.08,91000.0,11.2297,11.2297,11.2126,11.2126,91000.0
2014-09-05 13:50:00,13.08,13.09,13.08,13.08,95000.0,11.2126,11.2211,11.2126,11.2126,95000.0
2014-09-05 14:00:00,13.08,13.12,13.08,13.11,91500.0,11.2126,11.2469,11.2126,11.2383,91500.0
2014-09-05 14:10:00,13.11,13.12,13.11,13.12,55000.0,11.2383,11.2469,11.2383,11.2469,55000.0
2014-09-05 14:20:00,13.12,13.13,13.11,13.12,90000.0,11.2469,11.2554,11.2383,11.2469,90000.0
2014-09-05 14:30:00,13.12,13.12,13.1,13.11,74000.0,11.2469,11.2469,11.2297,11.2383,74000.0
2014-09-05 14:40:00,13.11,13.11,13.1,13.1,123500.0,11.2383,11.2383,11.2297,11.2297,123500.0
2014-09-05 14:50:00,13.1,13.13,13.1,13.12,65500.0,11.2297,11.2554,11.2297,11.2469,65500.0
2014-09-05 15:00:00,13.12,13.13,13.11,13.13,91000.0,11.2469,11.2554,11.2383,11.2554,91000.0
2014-09-05 15:10:00,13.13,13.13,13.11,13.12,98000.0,11.2554,11.2554,11.2383,11.2469,98000.0
2014-09-05 15:20:00,13.12,13.12,13.1,13.11,104500.0,11.2469,11.2469,11.2297,11.2383,104500.0
2014-09-05 15:30:00,13.11,13.12,13.1,13.12,204500.0,11.2383,11.2469,11.2297,11.2469,204500.0
2014-09-05 15:40:00,13.12,13.14,13.12,13.13,160500.0,11.2469,11.264,11.2469,11.2554,160500.0
2014-09-05 15:50:00,13.13,13.17,13.13,13.17,572500.0,11.2554,11.2897,11.2554,11.2897,572500.0
2014-09-08 09:30:00,13.12,13.2,13.12,13.18,103000.0,11.2469,11.3154,11.2469,11.2983,103000.0
2014-09-08 09:40:00,13.2,13.2,13.16,13.16,61000.0,11.3154,11.3154,11.2811,11.2811,61000.0
2014-09-08 09:50:00,13.16,13.16,13.09,13.09,316000.0,11.2811,11.2811,11.2211,11.2211,316000.0
2014-09-08 10:00:00,13.09,13.11,13.06,13.06,83000.0,11.2211,11.2383,11.1954,11.1954,83000.0
2014-09-08 10:10:00,13.07,13.07,13.03,13.03,101500.0,11.204,11.204,11.1697,11.1697,101500.0
2014-09-08 10:20:00,13.03,13.05,13.02,13.03,92500.0,11.1697,11.1868,11.1611,11.1697,92500.0
2014-09-08 10:30:00,13.03,13.03,12.99,13.0,119000.0,11.1697,11.1697,11.1354,11.144,119000.0
2014-09-08 10:40:00,13.0,13.0,12.99,13.0,146000.0,11.144,11.144,11.1354,11.144,146000.0
2014-09-08 10:50:00,13.0,13.02,13.0,13.02,66500.0,11.144,11.1611,11.144,11.1611,66500.0
2014-09-08 11:00:00,13.02,13.02,13.0,13.0,100000.0,11.1611,11.1611,11.144,11.144,100000.0
2014-09-08 11:10:00,13.0,13.01,12.99,13.0,150000.0,11.144,11.1526,11.1354,11.144,150000.0
2014-09-08 11:20:00,13.0,13.01,12.98,13.0,111500.0,11.144,11.1526,11.1268,11.144,111500.0
2014-09-08 11:30:00,13.0,13.02,12.99,13.01,33500.0,11.144,11.1611,11.1354,11.1526,33500.0
2014-09-08 11:40:00,13.01,13.01,12.99,12.99,46500.0,11.1526,11.1526,11.1354,11.1354,46500.0
2014-09-08 11:50:00,12.99,12.99,12.97,12.98,74500.0,11.1354,11.1354,11.1183,11.1268,74500.0
2014-09-08 12:00:00,12.98,12.98,12.97,12.98,34500.0,11.1268,11.1268,11.1183,11.1268,34500.0
2014-09-08 12:10:00,12.98,13.0,12.98,13.0,49500.0,11.1268,11.144,11.1268,11.144,49500.0
2014-09-08 12:20:00,13.0,13.01,13.0,13.0,89500.0,11.144,11.1526,11.144,11.144,89500.0
2014-09-08 12:30:00,13.0,13.0,12.99,13.0,47000.0,11.144,11.144,11.1354,11.144,47000.0
2014-09-08 12:40:00,13.0,13.0,12.99,12.99,32500.0,11.144,11.144,11.1354,11.1354,32500.0
2014-09-08 12:50:00,12.99,12.99,12.97,12.98,151000.0,11.1354,11.1354,11.1183,11.1268,151000.0
2014-09-08 13:00:00,12.98,12.98,12.96,12.97,155000.0,11.1268,11.1268,11.1097,11.1183,155000.0
2014-09-08 13:10:00,12.97,12.99,12.96,12.97,316000.0,11.1183,11.1354,11.1097,11.1183,316000.0
2014-09-08 13:20:00,12.97,12.97,12.95,12.96,305000.0,11.1183,11.1183,11.1011,11.1097,305000.0
2014-09-08 13:30:00,12.95,12.96,12.95,12.96,84000.0,11.1011,11.1097,11.1011,11.1097,84000.0
2014-09-08 13:40:00,12.95,12.95,12.95,12.95,50500.0,11.1011,11.1011,11.1011,11.1011,50500.0
2014-09-08 13:50:00,12.95,12.95,12.94,12.95,54500.0,11.1011,11.1011,11.0926,11.1011,54500.0
2014-09-08 14:00:00,12.95,12.95,12.94,12.95,77000.0,11.1011,11.1011,11.0926,11.1011,77000.0
2014-09-08 14:10:00,12.95,12.96,12.95,12.95,189000.0,11.1011,11.1097,11.1011,11.1011,189000.0
2014-09-08 14:20:00,12.95,12.96,12.92,12.93,172500.0,11.1011,11.1097,11.0754,11.084,172500.0
2014-09-08 14:30:00,12.93,12.93,12.91,12.92,63500.0,11.084,11.084,11.0668,11.0754,63500.0
2014-09-08 14:40:00,12.92,12.92,12.91,12.91,84000.0,11.0754,11.0754,11.0668,11.0668,84000.0
2014-09-08 14:50:00,12.91,12.91,12.9,12.9,141000.0,11.0668,11.0668,11.0583,11.0583,141000.0
2014-09-08 15:00:00,12.91,12.92,12.91,12.92,124000.0,11.0668,11.0754,11.0668,11.0754,124000.0
2014-09-08 15:10:00,12.92,12.92,12.91,12.92,236000.0,11.0754,11.0754,11.0668,11.0754,236000.0
2014-09-08 15:20:00,12.92,12.92,12.9,12.9,195000.0,11.0754,11.0754,11.0583,11.0583,195000.0
2014-09-08 15:30:00,12.9,12.9,12.9,12.9,214500.0,11.0583,11.0583,11.0583,11.0583,214500.0
2014-09-08 15:40:00,12.9,12.9,12.89,12.9,242000.0,11.0583,11.0583,11.0497,11.0583,242000.0
2014-09-08 15:50:00,12.9,12.91,12.9,12.91,773500.0,11.0583,11.0668,11.0583,11.0668,773500.0
2014-09-09 09:30:00,12.9,12.9,12.83,12.85,80500.0,11.0583,11.0583,10.9983,11.0154,80500.0
2014-09-09 09:40:00,12.85,12.91,12.84,12.89,223500.0,11.0154,11.0668,11.0068,11.0497,223500.0
2014-09-09 09:50:00,12.88,12.89,12.82,12.83,197500.0,11.0411,11.0497,10.9897,10.9983,197500.0
2014-09-09 10:00:00,12.83,12.84,12.78,12.8,187000.0,10.9983,11.0068,10.9554,10.9725,187000.0
2014-09-09 10:10:00,12.8,12.8,12.77,12.78,80500.0,10.9725,10.9725,10.9468,10.9554,80500.0
2014-09-09 10:20:00,12.78,12.78,12.75,12.76,208000.0,10.9554,10.9554,10.9297,10.9382,208000.0
2014-09-09 10:30:00,12.76,12.77,12.74,12.74,110000.0,10.9382,10.9468,10.9211,10.9211,110000.0
2014-09-09 10:40:00,12.75,12.75,12.73,12.73,144500.0,10.9297,10.9297,10.9125,10.9125,144500.0
2014-09-09 10:50:00,12.72,12.73,12.71,12.73,334000.0,10.904,10.9125,10.8954,10.9125,334000.0
2014-09-09 11:00:00,12.74,12.74,12.71,12.71,119000.0,10.9211,10.9211,10.8954,10.8954,119000.0
2014-09-09 11:10:00,12.71,12.73,12.71,12.71,122000.0,10.8954,10.9125,10.8954,10.8954,122000.0
2014-09-09 11:20:00,12.72,12.72,12.69,12.7,152500.0,10.904,10.904,10.8782,10.8868,152500.0
2014-09-09 11:30:00,12.7,12.7,12.69,12.69,65000.0,10.8868,10.8868,10.8782,10.8782,65000.0
2014-09-09 11:40:00,12.69,12.7,12.68,12.69,101000.0,10.8782,10.8868,10.8697,10.8782,101000.0
2014-09-09 11:50:00,12.69,12.69,12.66,12.66,152000.0,10.8782,10.8782,10.8525,10.8525,152000.0
2014-09-09 12:00:00,12.66,12.67,12.64,12.66,172000.0,10.8525,10.8611,10.8354,10.8525,172000.0
2014-09-09 12:10:00,12.66,12.67,12.66,12.66,118500.0,10.8525,10.8611,10.8525,10.8525,118500.0
2014-09-09 12:20:00,12.67,12.67,12.66,12.66,109000.0,10.8611,10.8611,10.8525,10.8525,109000.0
2014-09-09 12:30:00,12.66,12.67,12.66,12.66,88500.0,10.8525,10.8611,10.8525,10.8525,88500.0
2014-09-09 12:40:00,12.66,12.66,12.66,12.66,56500.0,10.8525,10.8525,10.8525,10.8525,56500.0
2014-09-09 12:50:00,12.66,12.67,12.66,12.66,98500.0,10.8525,10.8611,10.8525,10.8525,98500.0
2014-09-09 13:00:00,12.66,12.69,12.66,12.67,109500.0,10.8525,10.8782,10.8525,10.8611,109500.0
2014-09-09 13:10:00,12.67,12.7,12.67,12.69,93500.0,10.8611,10.8868,10.8611,10.8782,93500.0
2014-09-09 13:20:00,12.69,12.73,12.69,12.73,76000.0,10.8782,10.9125,10.8782,10.9125,76000.0
2014-09-09 13:30:00,12.73,12.75,12.73,12.75,89000.0,10.9125,10.9297,10.9125,10.9297,89000.0
2014-09-09 13:40:00,12.75,12.78,12.75,12.77,67500.0,10.9297,10.9554,10.9297,10.9468,67500.0
2014-09-09 13:50:00,12.78,12.79,12.77,12.78,87500.0,10.9554,10.964,10.9468,10.9554,87500.0
2014-09-09 14:00:00,12.78,12.78,12.74,12.74,85500.0,10.9554,10.9554,10.9211,10.9211,85500.0
2014-09-09 14:10:00,12.74,12.76,12.74,12.74,92500.0,10.9211,10.9382,10.9211,10.9211,92500.0
2014-09-09 14:20:00,12.74,12.74,12.71,12.72,107500.0,10.9211,10.9211,10.8954,10.904,107500.0
2014-09-09 14:30:00,12.72,12.72,12.7,12.71,140000.0,10.904,10.904,10.8868,10.8954,140000.0
2014-09-09 14:40:00,12.7,12.71,12.7,12.7,111000.0,10.8868,10.8954,10.8868,10.8868,111000.0
2014-09-09 14:50:00,12.7,12.71,12.68,12.69,145500.0,10.8868,10.8954,10.8697,10.8782,145500.0
2014-09-09 15:00:00,12.69,12.71,12.68,12.7,180500.0,10.8782,10.8954,10.8697,10.8868,180500.0
2014-09-09 15:10:00,12.7,12.71,12.69,12.7,158500.0,10.8868,10.8954,10.8782,10.8868,158500.0
2014-09-09 15:20:00,12.7,12.7,12.68,12.69,175000.0,10.8868,10.8868,10.8697,10.8782,175000.0
2014-09-09 15:30:00,12.69,12.69,12.68,12.68,231000.0,10.8782,10.8782,10.8697,10.8697,231000.0
2014-09-09 15:40:00,12.68,12.68,12.68,12.68,292500.0,10.8697,10.8697,10.8697,10.8697,292500.0
2014-09-09 15:50:00,12.68,12.71,12.68,12.71,673500.0,10.8697,10.8954,10.8697,10.8954,673500.0
2014-09-10 09:30:00,12.52,12.53,12.3,12.31,1146000.0,10.7325,10.7411,10.5439,10.5525,1146000.0
2014-09-10 09:40:00,12.32,12.4,12.24,12.36,941000.0,10.5611,10.6296,10.4925,10.5954,941000.0
2014-09-10 09:50:00,12.35,12.37,12.29,12.37,573000.0,10.5868,10.6039,10.5354,10.6039,573000.0
2014-09-10 10:00:00,12.37,12.41,12.36,12.39,714500.0,10.6039,10.6382,10.5954,10.6211,714500.0
2014-09-10 10:10:00,12.39,12.41,12.36,12.36,353500.0,10.6211,10.6382,10.5954,10.5954,353500.0
2014-09-10 10:20:00,12.37,12.38,12.33,12.37,226500.0,10.6039,10.6125,10.5696,10.6039,226500.0
2014-09-10 10:30:00,12.37,12.38,12.35,12.37,139000.0,10.6039,10.6125,10.5868,10.6039,139000.0
2014-09-10 10:40:00,12.37,12.38,12.35,12.35,131500.0,10.6039,10.6125,10.5868,10.5868,131500.0
2014-09-10 10:50:00,12.35,12.38,12.35,12.38,106500.0,10.5868,10.6125,10.5868,10.6125,106500.0
2014-09-10 11:00:00,12.37,12.4,12.37,12.4,121500.0,10.6039,10.6296,10.6039,10.6296,121500.0
2014-09-10 11:10:00,12.4,12.43,12.4,12.4,296500.0,10.6296,10.6554,10.6296,10.6296,296500.0
2014-09-10 11:20:00,12.4,12.41,12.39,12.4,80000.0,10.6296,10.6382,10.6211,10.6296,80000.0
2014-09-10 11:30:00,12.4,12.41,12.39,12.41,106500.0,10.6296,10.6382,10.6211,10.6382,106500.0
2014-09-10 11:40:00,12.41,12.42,12.38,12.39,70500.0,10.6382,10.6468,10.6125,10.6211,70500.0
2014-09-10 11:50:00,12.39,12.4,12.38,12.38,127500.0,10.6211,10.6296,10.6125,10.6125,127500.0
2014-09-10 12:00:00,12.38,12.38,12.37,12.37,131000.0,10.6125,10.6125,10.6039,10.6039,131000.0
2014-09-10 12:10:00,12.37,12.38,12.37,12.38,107000.0,10.6039,10.6125,10.6039,10.6125,107000.0
2014-09-10 12:20:00,12.38,12.38,12.38,12.38,122500.0,10.6125,10.6125,10.6125,10.6125,122500.0
2014-09-10 12:30:00,12.38,12.38,12.37,12.37,80500.0,10.6125,10.6125,10.6039,10.6039,80500.0
2014-09-10 12:40:00,12.38,12.38,12.36,12.37,86500.0,10.6125,10.6125,10.5954,10.6039,86500.0
2014-09-10 12:50:00,12.37,12.38,12.34,12.35,124500.0,10.6039,10.6125,10.5782,10.5868,124500.0
2014-09-10 13:00:00,12.35,12.38,12.34,12.38,130500.0,10.5868,10.6125,10.5782,10.6125,130500.0
2014-09-10 13:10:00,12.38,12.38,12.36,12.36,80000.0,10.6125,10.6125,10.5954,10.5954,80000.0
2014-09-10 13:20:00,12.36,12.36,12.35,12.36,87000.0,10.5954,10.5954,10.5868,10.5954,87000.0
2014-09-10 13:30:00,12.36,12.37,12.35,12.35,105500.0,10.5954,10.6039,10.5868,10.5868,105500.0
2014-09-10 13:40:00,12.35,12.37,12.35,12.36,184500.0,10.5868,10.6039,10.5868,10.5954,184500.0
2014-09-10 13:50:00,12.36,12.36,12.33,12.33,113000.0,10.5954,10.5954,10.5696,10.5696,113000.0
2014-09-10 14:00:00,12.33,12.35,12.31,12.32,311000.0,10.5696,10.5868,10.5525,10.5611,311000.0
2014-09-10 14:10:00,12.32,12.34,12.3,12.3,359000.0,10.5611,10.5782,10.5439,10.5439,359000.0
2014-09-10 14:20:00,12.3,12.32,12.29,12.29,649500.0,10.5439,10.5611,10.5354,10.5354,649500.0
2014-09-10 14:30:00,12.29,12.33,12.29,12.3,428500.0,10.5354,10.5696,10.5354,10.5439,428500.0
2014-09-10 14:40:00,12.3,12.34,12.29,12.34,538000.0,10.5439,10.5782,10.5354,10.5782,538000.0
2014-09-10 14:50:00,12.34,12.36,12.33,12.34,173000.0,10.5782,10.5954,10.5696,10.5782,173000.0
2014-09-10 15:00:00,12.34,12.37,12.34,12.36,250500.0,10.5782,10.6039,10.5782,10.5954,250500.0
2014-09-10 15:10:00,12.36,12.36,12.34,12.34,148500.0,10.5954,10.5954,10.5782,10.5782,148500.0
2014-09-10 15:20:00,12.34,12.36,12.33,12.33,165000.0,10.5782,10.5954,10.5696,10.5696,165000.0
2014-09-10 15:30:00,12.33,12.36,12.33,12.34,757500.0,10.5696,10.5954,10.5696,10.5782,757500.0
2014-09-10 15:40:00,12.34,12.38,12.33,12.38,548000.0,10.5782,10.6125,10.5696,10.6125,548000.0
2014-09-10 15:50:00,12.38,12.38,12.32,12.32,1616500.0,10.6125,10.6125,10.5611,10.5611,1616500.0
2014-09-11 09:30:00,12.29,12.34,12.26,12.31,175500.0,10.5354,10.5782,10.5096,10.5525,175500.0
2014-09-11 09:40:00,12.3,12.33,12.28,12.3,57000.0,10.5439,10.5696,10.5268,10.5439,57000.0
2014-09-11 09:50:00,12.3,12.32,12.26,12.29,97000.0,10.5439,10.5611,10.5096,10.5354,97000.0
2014-09-11 10:00:00,12.3,12.31,12.28,12.28,135500.0,10.5439,10.5525,10.5268,10.5268,135500.0
2014-09-11 10:10:00,12.28,12.33,12.27,12.33,107500.0,10.5268,10.5696,10.5182,10.5696,107500.0
2014-09-11 10:20:00,12.33,12.35,12.29,12.32,108000.0,10.5696,10.5868,10.5354,10.5611,108000.0
2014-09-11 10:30:00,12.32,12.32,12.28,12.29,113500.0,10.5611,10.5611,10.5268,10.5354,113500.0
2014-09-11 10:40:00,12.3,12.3,12.28,12.29,143500.0,10.5439,10.5439,10.5268,10.5354,143500.0
2014-09-11 10:50:00,12.28,12.3,12.26,12.28,126500.0,10.5268,10.5439,10.5096,10.5268,126500.0
2014-09-11 11:00:00,12.28,12.29,12.27,12.29,230000.0,10.5268,10.5354,10.5182,10.5354,230000.0
2014-09-11 11:10:00,12.28,12.28,12.25,12.26,218000.0,10.5268,10.5268,10.5011,10.5096,218000.0
2014-09-11 11:20:00,12.27,12.28,12.24,12.24,160000.0,10.5182,10.5268,10.4925,10.4925,160000.0
2014-09-11 11:30:00,12.24,12.25,12.22,12.23,469500.0,10.4925,10.5011,10.4753,10.4839,469500.0
2014-09-11 11:40:00,12.23,12.24,12.22,12.24,146500.0,10.4839,10.4925,10.4753,10.4925,146500.0
2014-09-11 11:50:00,12.24,12.24,12.21,12.22,141000.0,10.4925,10.4925,10.4668,10.4753,141000.0
2014-09-11 12:00:00,12.23,12.23,12.19,12.19,260000.0,10.4839,10.4839,10.4496,10.4496,260000.0
2014-09-11 12:10:00,12.19,12.2,12.17,12.2,336000.0,10.4496,10.4582,10.4325,10.4582,336000.0
2014-09-11 12:20:00,12.2,12.22,12.2,12.22,135500.0,10.4582,10.4753,10.4582,10.4753,135500.0
2014-09-11 12:30:00,12.22,12.26,12.2,12.25,146500.0,10.4753,10.5096,10.4582,10.5011,146500.0
2014-09-11 12:40:00,12.25,12.27,12.25,12.27,79500.0,10.5011,10.5182,10.5011,10.5182,79500.0
2014-09-11 12:50:00,12.27,12.28,12.24,12.24,156500.0,10.5182,10.5268,10.4925,10.4925,156500.0
2014-09-11 13:00:00,12.25,12.26,12.22,12.26,174000.0,10.5011,10.5096,10.4753,10.5096,174000.0
2014-09-11 13:10:00,12.26,12.26,12.23,12.24,223000.0,10.5096,10.5096,10.4839,10.4925,223000.0
2014-09-11 13:20:00,12.24,12.26,12.24,12.25,246000.0,10.4925,10.5096,10.4925,10.5011,246000.0
2014-09-11 13:30:00,12.25,12.28,12.25,12.28,102000.0,10.5011,10.5268,10.5011,10.5268,102000.0
2014-09-11 13:40:00,12.27,12.3,12.25,12.25,113500.0,10.5182,10.5439,10.5011,10.5011,113500.0
2014-09-11 13:50:00,12.25,12.27,12.24,12.27,237000.0,10.5011,10.5182,10.4925,10.5182,237000.0
2014-09-11 14:00:00,12.28,12.29,12.25,12.29,280000.0,10.5268,10.5354,10.5011,10.5354,280000.0
2014-09-11 14:10:00,12.29,12.3,12.27,12.28,101000.0,10.5354,10.5439,10.5182,10.5268,101000.0
2014-09-11 14:20:00,12.28,12.31,12.26,12.3,123500.0,10.5268,10.5525,10.5096,10.5439,123500.0
2014-09-11 14:30:00,12.3,12.32,12.27,12.28,177500.0,10.5439,10.5611,10.5182,10.5268,177500.0
2014-09-11 14:40:00,12.28,12.29,12.27,12.29,170500.0,10.5268,10.5354,10.5182,10.5354,170500.0
2014-09-11 14:50:00,12.28,12.3,12.28,12.3,141000.0,10.5268,10.5439,10.5268,10.5439,141000.0
2014-09-11 15:00:00,12.3,12.32,12.3,12.31,211000.0,10.5439,10.5611,10.5439,10.5525,211000.0
2014-09-11 15:10:00,12.31,12.33,12.3,12.32,216500.0,10.5525,10.5696,10.5439,10.5611,216500.0
2014-09-11 15:20:00,12.32,12.33,12.32,12.33,254000.0,10.5611,10.5696,10.5611,10.5696,254000.0
2014-09-11 15:30:00,12.33,12.34,12.32,12.33,339500.0,10.5696,10.5782,10.5611,10.5696,339500.0
2014-09-11 15:40:00,12.33,12.34,12.33,12.33,384000.0,10.5696,10.5782,10.5696,10.5696,384000.0
2014-09-11 15:50:00,12.34,12.37,12.34,12.36,840500.0,10.5782,10.6039,10.5782,10.5954,840500.0
2014-09-12 09:30:00,12.3,12.38,12.28,12.31,215500.0,10.5439,10.6125,10.5268,10.5525,215500.0
2014-09-12 09:40:00,12.31,12.35,12.29,12.35,87000.0,10.5525,10.5868,10.5354,10.5868,87000.0
2014-09-12 09:50:00,12.36,12.37,12.33,12.33,200000.0,10.5954,10.6039,10.5696,10.5696,200000.0
2014-09-12 10:00:00,12.32,12.35,12.3,12.35,144000.0,10.5611,10.5868,10.5439,10.5868,144000.0
2014-09-12 10:10:00,12.35,12.38,12.35,12.37,111000.0,10.5868,10.6125,10.5868,10.6039,111000.0
2014-09-12 10:20:00,12.37,12.39,12.36,12.37,120000.0,10.6039,10.6211,10.5954,10.6039,120000.0
2014-09-12 10:30:00,12.36,12.36,12.31,12.32,122000.0,10.5954,10.5954,10.5525,10.5611,122000.0
2014-09-12 10:40:00,12.32,12.33,12.29,12.31,61500.0,10.5611,10.5696,10.5354,10.5525,61500.0
2014-09-12 10:50:00,12.31,12.34,12.31,12.33,118500.0,10.5525,10.5782,10.5525,10.5696,118500.0
2014-09-12 11:00:00,12.34,12.34,12.31,12.31,73000.0,10.5782,10.5782,10.5525,10.5525,73000.0
2014-09-12 11:10:00,12.31,12.32,12.27,12.27,118000.0,10.5525,10.5611,10.5182,10.5182,118000.0
2014-09-12 11:20:00,12.27,12.27,12.24,12.25,82500.0,10.5182,10.5182,10.4925,10.5011,82500.0
2014-09-12 11:30:00,12.24,12.27,12.24,12.27,76000.0,10.4925,10.5182,10.4925,10.5182,76000.0
2014-09-12 11:40:00,12.26,12.29,12.26,12.27,74500.0,10.5096,10.5354,10.5096,10.5182,74500.0
2014-09-12 11:50:00,12.26,12.28,12.24,12.28,154500.0,10.5096,10.5268,10.4925,10.5268,154500.0
2014-09-12 12:00:00,12.28,12.29,12.27,12.28,78500.0,10.5268,10.5354,10.5182,10.5268,78500.0
2014-09-12 12:10:00,12.28,12.3,12.28,12.29,51000.0,10.5268,10.5439,10.5268,10.5354,51000.0
2014-09-12 12:20:00,12.28,12.29,12.27,12.28,43500.0,10.5268,10.5354,10.5182,10.5268,43500.0
2014-09-12 12:30:00,12.28,12.28,12.23,12.24,58000.0,10.5268,10.5268,10.4839,10.4925,58000.0
2014-09-12 12:40:00,12.24,12.25,12.24,12.24,22000.0,10.4925,10.5011,10.4925,10.4925,22000.0
2014-09-12 12:50:00,12.24,12.24,12.23,12.24,32500.0,10.4925,10.4925,10.4839,10.4925,32500.0
2014-09-12 13:00:00,12.23,12.24,12.23,12.23,20500.0,10.4839,10.4925,10.4839,10.4839,20500.0
2014-09-12 13:10:00,12.23,12.24,12.21,12.21,36500.0,10.4839,10.4925,10.4668,10.4668,36500.0
2014-09-12 13:20:00,12.2,12.21,12.19,12.21,50500.0,10.4582,10.4668,10.4496,10.4668,50500.0
2014-09-12 13:30:00,12.21,12.21,12.17,12.18,115500.0,10.4668,10.4668,10.4325,10.4411,115500.0
2014-09-12 13:40:00,12.17,12.2,12.17,12.18,129000.0,10.4325,10.4582,10.4325,10.4411,129000.0
2014-09-12 13:50:00,12.18,12.19,12.18,12.18,52500.0,10.4411,10.4496,10.4411,10.4411,52500.0
2014-09-12 14:00:00,12.19,12.2,12.18,12.19,58500.0,10.4496,10.4582,10.4411,10.4496,58500.0
2014-09-12 14:10:00,12.19,12.21,12.19,12.2,111000.0,10.4496,10.4668,10.4496,10.4582,111000.0
2014-09-12 14:20:00,12.21,12.22,12.2,12.2,39000.0,10.4668,10.4753,10.4582,10.4582,39000.0
2014-09-12 14:30:00,12.21,12.21,12.19,12.2,85500.0,10.4668,10.4668,10.4496,10.4582,85500.0
2014-09-12 14:40:00,12.2,12.2,12.18,12.19,80000.0,10.4582,10.4582,10.4411,10.4496,80000.0
2014-09-12 14:50:00,12.19,12.19,12.18,12.18,40000.0,10.4496,10.4496,10.4411,10.4411,40000.0
2014-09-12 15:00:00,12.18,12.21,12.18,12.2,96500.0,10.4411,10.4668,10.4411,10.4582,96500.0
2014-09-12 15:10:00,12.21,12.22,12.2,12.21,83000.0,10.4668,10.4753,10.4582,10.4668,83000.0
2014-09-12 15:20:00,12.21,12.22,12.2,12.21,130000.0,10.4668,10.4753,10.4582,10.4668,130000.0
2014-09-12 15:30:00,12.21,12.21,12.19,12.2,144500.0,10.4668,10.4668,10.4496,10.4582,144500.0
2014-09-12 15:40:00,12.2,12.2,12.18,12.19,199500.0,10.4582,10.4582,10.4411,10.4496,199500.0
2014-09-12 15:50:00,12.19,12.22,12.19,12.21,348000.0,10.4496,10.4753,10.4496,10.4668,348000.0
2014-09-15 09:30:00,12.18,12.24,12.04,12.09,437000.0,10.4411,10.4925,10.321,10.3639,437000.0
2014-09-15 09:40:00,12.09,12.13,12.08,12.1,105000.0,10.3639,10.3982,10.3553,10.3725,105000.0
2014-09-15 09:50:00,12.11,12.12,12.06,12.07,151500.0,10.3811,10.3896,10.3382,10.3468,151500.0
2014-09-15 10:00:00,12.06,12.08,12.05,12.07,131000.0,10.3382,10.3553,10.3296,10.3468,131000.0
2014-09-15 10:10:00,12.07,12.07,12.04,12.04,127500.0,10.3468,10.3468,10.321,10.321,127500.0
2014-09-15 10:20:00,12.04,12.05,12.03,12.04,142000.0,10.321,10.3296,10.3125,10.321,142000.0
2014-09-15 10:30:00,12.04,12.04,12.01,12.03,140500.0,10.321,10.321,10.2953,10.3125,140500.0
2014-09-15 10:40:00,12.03,12.05,12.02,12.04,124500.0,10.3125,10.3296,10.3039,10.321,124500.0
2014-09-15 10:50:00,12.05,12.05,12.03,12.05,113000.0,10.3296,10.3296,10.3125,10.3296,113000.0
2014-09-15 11:00:00,12.05,12.05,12.02,12.03,176000.0,10.3296,10.3296,10.3039,10.3125,176000.0
2014-09-15 11:10:00,12.03,12.04,12.02,12.03,124000.0,10.3125,10.321,10.3039,10.3125,124000.0
2014-09-15 11:20:00,12.03,12.03,12.0,12.01,166500.0,10.3125,10.3125,10.2868,10.2953,166500.0
2014-09-15 11:30:00,12.01,12.01,11.99,11.99,234500.0,10.2953,10.2953,10.2782,10.2782,234500.0
2014-09-15 11:40:00,12.0,12.02,12.0,12.01,208500.0,10.2868,10.3039,10.2868,10.2953,208500.0
2014-09-15 11:50:00,12.02,12.05,12.01,12.04,129000.0,10.3039,10.3296,10.2953,10.321,129000.0
2014-09-15 12:00:00,12.04,12.08,12.04,12.07,156500.0,10.321,10.3553,10.321,10.3468,156500.0
2014-09-15 12:10:00,12.07,12.07,12.02,12.03,385000.0,10.3468,10.3468,10.3039,10.3125,385000.0
2014-09-15 12:20:00,12.04,12.09,12.04,12.08,174000.0,10.321,10.3639,10.321,10.3553,174000.0
2014-09-15 12:30:00,12.08,12.09,12.08,12.08,152000.0,10.3553,10.3639,10.3553,10.3553,152000.0
2014-09-15 12:40:00,12.08,12.09,12.07,12.07,204500.0,10.3553,10.3639,10.3468,10.3468,204500.0
2014-09-15 12:50:00,12.08,12.08,12.07,12.08,93500.0,10.3553,10.3553,10.3468,10.3553,93500.0
2014-09-15 13:00:00,12.07,12.08,12.06,12.07,108500.0,10.3468,10.3553,10.3382,10.3468,108500.0
2014-09-15 13:10:00,12.07,12.09,12.06,12.09,104000.0,10.3468,10.3639,10.3382,10.3639,104000.0
2014-09-15 13:20:00,12.09,12.09,12.06,12.06,100000.0,10.3639,10.3639,10.3382,10.3382,100000.0
2014-09-15 13:30:00,12.06,12.08,12.06,12.07,97500.0,10.3382,10.3553,10.3382,10.3468,97500.0
2014-09-15 13:40:00,12.07,12.07,12.06,12.06,80500.0,10.3468,10.3468,10.3382,10.3382,80500.0
2014-09-15 13:50:00,12.06,12.06,12.04,12.06,99000.0,10.3382,10.3382,10.321,10.3382,99000.0
2014-09-15 14:00:00,12.07,12.07,12.06,12.06,112500.0,10.3468,10.3468,10.3382,10.3382,112500.0
2014-09-15 14:10:00,12.06,12.07,12.05,12.06,76500.0,10.3382,10.3468,10.3296,10.3382,76500.0
2014-09-15 14:20:00,12.06,12.08,12.06,12.06,208500.0,10.3382,10.3553,10.3382,10.3382,208500.0
2014-09-15 14:30:00,12.07,12.08,12.06,12.07,153500.0,10.3468,10.3553,10.3382,10.3468,153500.0
2014-09-15 14:40:00,12.07,12.07,12.06,12.06,102500.0,10.3468,10.3468,10.3382,10.3382,102500.0
2014-09-15 14:50:00,12.06,12.08,12.06,12.07,126500.0,10.3382,10.3553,10.3382,10.3468,126500.0
2014-09-15 15:00:00,12.07,12.09,12.07,12.08,145000.0,10.3468,10.3639,10.3468,10.3553,145000.0
2014-09-15 15:10:00,12.08,12.09,12.06,12.08,150500.0,10.3553,10.3639,10.3382,10.3553,150500.0
2014-09-15 15:20:00,12.08,12.09,12.08,12.08,127000.0,10.3553,10.3639,10.3553,10.3553,127000.0
2014-09-15 15:30:00,12.08,12.08,12.07,12.07,156500.0,10.3553,10.3553,10.3468,10.3468,156500.0
2014-09-15 15:40:00,12.07,12.07,12.05,12.05,249000.0,10.3468,10.3468,10.3296,10.3296,249000.0
2014-09-15 15:50:00,12.05,12.05,12.02,12.04,914000.0,10.3296,10.3296,10.3039,10.321,914000.0
2014-09-16 09:30:00,11.97,11.99,11.86,11.86,516000.0,10.261,10.2782,10.1667,10.1667,516000.0
2014-09-16 09:40:00,11.87,11.92,11.85,11.91,243000.0,10.1753,10.2182,10.1582,10.2096,243000.0
2014-09-16 09:50:00,11.9,11.97,11.9,11.96,230500.0,10.201,10.261,10.201,10.2525,230500.0
2014-09-16 10:00:00,11.97,11.98,11.93,11.96,140500.0,10.261,10.2696,10.2267,10.2525,140500.0
2014-09-16 10:10:00,11.97,11.97,11.95,11.95,63500.0,10.261,10.261,10.2439,10.2439,63500.0
2014-09-16 10:20:00,11.95,11.98,11.94,11.98,110000.0,10.2439,10.2696,10.2353,10.2696,110000.0
2014-09-16 10:30:00,11.97,11.98,11.94,11.97,88000.0,10.261,10.2696,10.2353,10.261,88000.0
2014-09-16 10:40:00,11.96,11.96,11.93,11.94,84500.0,10.2525,10.2525,10.2267,10.2353,84500.0
2014-09-16 10:50:00,11.94,11.95,11.9,11.91,113000.0,10.2353,10.2439,10.201,10.2096,113000.0
2014-09-16 11:00:00,11.91,11.95,11.9,11.93,92000.0,10.2096,10.2439,10.201,10.2267,92000.0
2014-09-16 11:10:00,11.94,11.96,11.93,11.94,49500.0,10.2353,10.2525,10.2267,10.2353,49500.0
2014-09-16 11:20:00,11.94,11.98,11.94,11.98,63500.0,10.2353,10.2696,10.2353,10.2696,63500.0
2014-09-16 11:30:00,11.98,12.01,11.98,12.0,118000.0,10.2696,10.2953,10.2696,10.2868,118000.0
2014-09-16 11:40:00,12.0,12.01,11.98,11.99,99000.0,10.2868,10.2953,10.2696,10.2782,99000.0
2014-09-16 11:50:00,11.99,12.02,11.99,12.02,62500.0,10.2782,10.3039,10.2782,10.3039,62500.0
2014-09-16 12:00:00,12.02,12.03,12.01,12.01,103500.0,10.3039,10.3125,10.2953,10.2953,103500.0
2014-09-16 12:10:00,12.01,12.03,12.01,12.03,55500.0,10.2953,10.3125,10.2953,10.3125,55500.0
2014-09-16 12:20:00,12.03,12.06,12.03,12.05,69000.0,10.3125,10.3382,10.3125,10.3296,69000.0
2014-09-16 12:30:00,12.05,12.09,12.05,12.09,96500.0,10.3296,10.3639,10.3296,10.3639,96500.0
2014-09-16 12:40:00,12.08,12.1,12.07,12.07,109500.0,10.3553,10.3725,10.3468,10.3468,109500.0
2014-09-16 12:50:00,12.07,12.09,12.07,12.08,166500.0,10.3468,10.3639,10.3468,10.3553,166500.0
2014-09-16 13:00:00,12.08,12.1,12.08,12.1,81000.0,10.3553,10.3725,10.3553,10.3725,81000.0
2014-09-16 13:10:00,12.09,12.14,12.09,12.14,159000.0,10.3639,10.4068,10.3639,10.4068,159000.0
2014-09-16 13:20:00,12.14,12.16,12.13,12.13,163000.0,10.4068,10.4239,10.3982,10.3982,163000.0
2014-09-16 13:30:00,12.14,12.14,12.12,12.13,84500.0,10.4068,10.4068,10.3896,10.3982,84500.0
2014-09-16 13:40:00,12.13,12.13,12.09,12.09,168500.0,10.3982,10.3982,10.3639,10.3639,168500.0
2014-09-16 13:50:00,12.09,12.1,12.09,12.1,65000.0,10.3639,10.3725,10.3639,10.3725,65000.0
2014-09-16 14:00:00,12.1,12.11,12.1,12.11,94500.0,10.3725,10.3811,10.3725,10.3811,94500.0
2014-09-16 14:10:00,12.11,12.12,12.11,12.11,83500.0,10.3811,10.3896,10.3811,10.3811,83500.0
2014-09-16 14:20:00,12.11,12.13,12.11,12.12,107000.0,10.3811,10.3982,10.3811,10.3896,107000.0
2014-09-16 14:30:00,12.12,12.13,12.11,12.12,69000.0,10.3896,10.3982,10.3811,10.3896,69000.0
2014-09-16 14:40:00,12.12,12.13,12.11,12.13,136000.0,10.3896,10.3982,10.3811,10.3982,136000.0
2014-09-16 14:50:00,12.13,12.17,12.13,12.15,211000.0,10.3982,10.4325,10.3982,10.4153,211000.0
2014-09-16 15:00:00,12.15,12.15,12.14,12.14,150000.0,10.4153,10.4153,10.4068,10.4068,150000.0
2014-09-16 15:10:00,12.14,12.15,12.14,12.14,96000.0,10.4068,10.4153,10.4068,10.4068,96000.0
2014-09-16 15:20:00,12.14,12.16,12.13,12.14,189500.0,10.4068,10.4239,10.3982,10.4068,189500.0
2014-09-16 15:30:00,12.14,12.15,12.14,12.15,211500.0,10.4068,10.4153,10.4068,10.4153,211500.0
2014-09-16 15:40:00,12.15,12.17,12.15,12.15,355500.0,10.4153,10.4325,10.4153,10.4153,355500.0
2014-09-16 15:50:00,12.15,12.15,12.14,12.15,418500.0,10.4153,10.4153,10.4068,10.4153,418500.0
2014-09-17 09:30:00,12.15,12.17,12.11,12.14,258500.0,10.4153,10.4325,10.3811,10.4068,258500.0
2014-09-17 09:40:00,12.13,12.17,12.13,12.16,393000.0,10.3982,10.4325,10.3982,10.4239,393000.0
2014-09-17 09:50:00,12.16,12.18,12.15,12.17,73000.0,10.4239,10.4411,10.4153,10.4325,73000.0
2014-09-17 10:00:00,12.17,12.19,12.16,12.17,91500.0,10.4325,10.4496,10.4239,10.4325,91500.0
2014-09-17 10:10:00,12.17,12.2,12.17,12.2,267000.0,10.4325,10.4582,10.4325,10.4582,267000.0
2014-09-17 10:20:00,12.2,12.2,12.17,12.18,98000.0,10.4582,10.4582,10.4325,10.4411,98000.0
2014-09-17 10:30:00,12.18,12.18,12.14,12.14,82000.0,10.4411,10.4411,10.4068,10.4068,82000.0
2014-09-17 10:40:00,12.14,12.17,12.14,12.17,83000.0,10.4068,10.4325,10.4068,10.4325,83000.0
2014-09-17 10:50:00,12.17,12.18,12.17,12.17,206000.0,10.4325,10.4411,10.4325,10.4325,206000.0
2014-09-17 11:00:00,12.17,12.18,12.16,12.16,130000.0,10.4325,10.4411,10.4239,10.4239,130000.0
2014-09-17 11:10:00,12.16,12.16,12.13,12.13,50500.0,10.4239,10.4239,10.3982,10.3982,50500.0
2014-09-17 11:20:00,12.13,12.13,12.12,12.13,57000.0,10.3982,10.3982,10.3896,10.3982,57000.0
2014-09-17 11:30:00,12.13,12.14,12.11,12.13,116000.0,10.3982,10.4068,10.3811,10.3982,116000.0
2014-09-17 11:40:00,12.13,12.15,12.12,12.15,187000.0,10.3982,10.4153,10.3896,10.4153,187000.0
2014-09-17 11:50:00,12.15,12.15,12.13,12.13,72000.0,10.4153,10.4153,10.3982,10.3982,72000.0
2014-09-17 12:00:00,12.13,12.13,12.12,12.13,188500.0,10.3982,10.3982,10.3896,10.3982,188500.0
2014-09-17 12:10:00,12.12,12.13,12.12,12.13,149000.0,10.3896,10.3982,10.3896,10.3982,149000.0
2014-09-17 12:20:00,12.13,12.13,12.12,12.13,204000.0,10.3982,10.3982,10.3896,10.3982,204000.0
2014-09-17 12:30:00,12.13,12.13,12.13,12.13,67500.0,10.3982,10.3982,10.3982,10.3982,67500.0
2014-09-17 12:40:00,12.13,12.13,12.13,12.13,31000.0,10.3982,10.3982,10.3982,10.3982,31000.0
2014-09-17 12:50:00,12.13,12.14,12.13,12.13,91000.0,10.3982,10.4068,10.3982,10.3982,91000.0
2014-09-17 13:00:00,12.13,12.13,12.11,12.12,272500.0,10.3982,10.3982,10.3811,10.3896,272500.0
2014-09-17 13:10:00,12.12,12.12,12.1,12.11,33000.0,10.3896,10.3896,10.3725,10.3811,33000.0
2014-09-17 13:20:00,12.1,12.11,12.1,12.11,52000.0,10.3725,10.3811,10.3725,10.3811,52000.0
2014-09-17 13:30:00,12.11,12.11,12.1,12.11,68000.0,10.3811,10.3811,10.3725,10.3811,68000.0
2014-09-17 13:40:00,12.11,12.13,12.11,12.13,61000.0,10.3811,10.3982,10.3811,10.3982,61000.0
2014-09-17 13:50:00,12.13,12.14,12.13,12.14,84000.0,10.3982,10.4068,10.3982,10.4068,84000.0
2014-09-17 14:00:00,12.14,12.16,12.06,12.12,271000.0,10.4068,10.4239,10.3382,10.3896,271000.0
2014-09-17 14:10:00,12.12,12.17,12.12,12.16,166000.0,10.3896,10.4325,10.3896,10.4239,166000.0
2014-09-17 14:20:00,12.17,12.2,12.16,12.18,97500.0,10.4325,10.4582,10.4239,10.4411,97500.0
2014-09-17 14:30:00,12.18,12.19,12.15,12.15,71500.0,10.4411,10.4496,10.4153,10.4153,71500.0
2014-09-17 14:40:00,12.15,12.16,12.13,12.15,61000.0,10.4153,10.4239,10.3982,10.4153,61000.0
2014-09-17 14:50:00,12.15,12.18,12.14,12.17,78500.0,10.4153,10.4411,10.4068,10.4325,78500.0
2014-09-17 15:00:00,12.17,12.21,12.17,12.21,108500.0,10.4325,10.4668,10.4325,10.4668,108500.0
2014-09-17 15:10:00,12.2,12.22,12.19,12.22,259500.0,10.4582,10.4753,10.4496,10.4753,259500.0
2014-09-17 15:20:00,12.22,12.22,12.2,12.22,471000.0,10.4753,10.4753,10.4582,10.4753,471000.0
2014-09-17 15:30:00,12.22,12.22,12.2,12.2,356000.0,10.4753,10.4753,10.4582,10.4582,356000.0
2014-09-17 15:40:00,12.2,12.21,12.18,12.18,475000.0,10.4582,10.4668,10.4411,10.4411,475000.0
2014-09-17 15:50:00,12.18,12.19,12.17,12.18,399000.0,10.4411,10.4496,10.4325,10.4411,399000.0
2014-09-18 09:30:00,12.19,12.22,12.16,12.2,350000.0,10.4496,10.4753,10.4239,10.4582,350000.0
2014-09-18 09:40:00,12.2,12.25,12.2,12.21,118000.0,10.4582,10.5011,10.4582,10.4668,118000.0
2014-09-18 09:50:00,12.21,12.25,12.2,12.21,73500.0,10.4668,10.5011,10.4582,10.4668,73500.0
2014-09-18 10:00:00,12.22,12.28,12.22,12.27,129000.0,10.4753,10.5268,10.4753,10.5182,129000.0
2014-09-18 10:10:00,12.28,12.28,12.25,12.26,182000.0,10.5268,10.5268,10.5011,10.5096,182000.0
2014-09-18 10:20:00,12.26,12.27,12.25,12.27,194500.0,10.5096,10.5182,10.5011,10.5182,194500.0
2014-09-18 10:30:00,12.27,12.29,12.26,12.28,47500.0,10.5182,10.5354,10.5096,10.5268,47500.0
2014-09-18 10:40:00,12.28,12.32,12.28,12.31,174000.0,10.5268,10.5611,10.5268,10.5525,174000.0
2014-09-18 10:50:00,12.31,12.32,12.26,12.27,203500.0,10.5525,10.5611,10.5096,10.5182,203500.0
2014-09-18 11:00:00,12.27,12.31,12.27,12.3,130000.0,10.5182,10.5525,10.5182,10.5439,130000.0
2014-09-18 11:10:00,12.3,12.31,12.29,12.3,247000.0,10.5439,10.5525,10.5354,10.5439,247000.0
2014-09-18 11:20:00,12.3,12.31,12.29,12.3,117000.0,10.5439,10.5525,10.5354,10.5439,117000.0
2014-09-18 11:30:00,12.29,12.3,12.27,12.27,77500.0,10.5354,10.5439,10.5182,10.5182,77500.0
2014-09-18 11:40:00,12.27,12.28,12.26,12.28,79000.0,10.5182,10.5268,10.5096,10.5268,79000.0
2014-09-18 11:50:00,12.28,12.28,12.27,12.27,58500.0,10.5268,10.5268,10.5182,10.5182,58500.0
2014-09-18 12:00:00,12.27,12.27,12.27,12.27,65500.0,10.5182,10.5182,10.5182,10.5182,65500.0
2014-09-18 12:10:00,12.27,12.28,12.26,12.28,105000.0,10.5182,10.5268,10.5096,10.5268,105000.0
2014-09-18 12:20:00,12.28,12.28,12.27,12.27,57500.0,10.5268,10.5268,10.5182,10.5182,57500.0
2014-09-18 12:30:00,12.27,12.28,12.27,12.28,77500.0,10.5182,10.5268,10.5182,10.5268,77500.0
2014-09-18 12:40:00,12.28,12.28,12.26,12.27,135000.0,10.5268,10.5268,10.5096,10.5182,135000.0
2014-09-18 12:50:00,12.27,12.27,12.26,12.26,203500.0,10.5182,10.5182,10.5096,10.5096,203500.0
2014-09-18 13:00:00,12.26,12.26,12.25,12.26,90500.0,10.5096,10.5096,10.5011,10.5096,90500.0
2014-09-18 13:10:00,12.26,12.27,12.26,12.27,51000.0,10.5096,10.5182,10.5096,10.5182,51000.0
2014-09-18 13:20:00,12.26,12.28,12.26,12.28,42000.0,10.5096,10.5268,10.5096,10.5268,42000.0
2014-09-18 13:30:00,12.28,12.28,12.26,12.27,119500.0,10.5268,10.5268,10.5096,10.5182,119500.0
2014-09-18 13:40:00,12.27,12.27,12.26,12.27,76000.0,10.5182,10.5182,10.5096,10.5182,76000.0
2014-09-18 13:50:00,12.27,12.28,12.27,12.28,82500.0,10.5182,10.5268,10.5182,10.5268,82500.0
2014-09-18 14:00:00,12.28,12.3,12.28,12.3,150500.0,10.5268,10.5439,10.5268,10.5439,150500.0
2014-09-18 14:10:00,12.3,12.31,12.3,12.31,145500.0,10.5439,10.5525,10.5439,10.5525,145500.0
2014-09-18 14:20:00,12.3,12.31,12.3,12.31,76500.0,10.5439,10.5525,10.5439,10.5525,76500.0
2014-09-18 14:30:00,12.31,12.32,12.3,12.31,97500.0,10.5525,10.5611,10.5439,10.5525,97500.0
2014-09-18 14:40:00,12.31,12.32,12.31,12.31,130500.0,10.5525,10.5611,10.5525,10.5525,130500.0
2014-09-18 14:50:00,12.31,12.32,12.31,12.32,131000.0,10.5525,10.5611,10.5525,10.5611,131000.0
2014-09-18 15:00:00,12.32,12.32,12.3,12.31,118000.0,10.5611,10.5611,10.5439,10.5525,118000.0
2014-09-18 15:10:00,12.31,12.32,12.3,12.32,111500.0,10.5525,10.5611,10.5439,10.5611,111500.0
2014-09-18 15:20:00,12.32,12.32,12.3,12.31,140000.0,10.5611,10.5611,10.5439,10.5525,140000.0
2014-09-18 15:30:00,12.31,12.31,12.3,12.3,226500.0,10.5525,10.5525,10.5439,10.5439,226500.0
2014-09-18 15:40:00,12.3,12.3,12.29,12.29,264500.0,10.5439,10.5439,10.5354,10.5354,264500.0
2014-09-18 15:50:00,12.29,12.3,12.28,12.29,638000.0,10.5354,10.5439,10.5268,10.5354,638000.0
2014-09-19 09:30:00,12.35,12.35,12.19,12.29,1662000.0,10.5868,10.5868,10.4496,10.5354,1662000.0
2014-09-19 09:40:00,12.29,12.32,12.27,12.32,112500.0,10.5354,10.5611,10.5182,10.5611,112500.0
2014-09-19 09:50:00,12.32,12.34,12.3,12.31,150500.0,10.5611,10.5782,10.5439,10.5525,150500.0
2014-09-19 10:00:00,12.31,12.32,12.3,12.31,190000.0,10.5525,10.5611,10.5439,10.5525,190000.0
2014-09-19 10:10:00,12.32,12.35,12.3,12.34,199000.0,10.5611,10.5868,10.5439,10.5782,199000.0
2014-09-19 10:20:00,12.34,12.34,12.31,12.31,71500.0,10.5782,10.5782,10.5525,10.5525,71500.0
2014-09-19 10:30:00,12.31,12.31,12.25,12.25,221500.0,10.5525,10.5525,10.5011,10.5011,221500.0
2014-09-19 10:40:00,12.25,12.25,12.22,12.24,119500.0,10.5011,10.5011,10.4753,10.4925,119500.0
2014-09-19 10:50:00,12.24,12.26,12.23,12.25,148500.0,10.4925,10.5096,10.4839,10.5011,148500.0
2014-09-19 11:00:00,12.25,12.28,12.25,12.27,100500.0,10.5011,10.5268,10.5011,10.5182,100500.0
2014-09-19 11:10:00,12.27,12.28,12.27,12.28,164500.0,10.5182,10.5268,10.5182,10.5268,164500.0
2014-09-19 11:20:00,12.28,12.28,12.27,12.27,100500.0,10.5268,10.5268,10.5182,10.5182,100500.0
2014-09-19 11:30:00,12.27,12.27,12.23,12.23,78000.0,10.5182,10.5182,10.4839,10.4839,78000.0
2014-09-19 11:40:00,12.23,12.24,12.2,12.2,147000.0,10.4839,10.4925,10.4582,10.4582,147000.0
2014-09-19 11:50:00,12.21,12.21,12.19,12.2,85000.0,10.4668,10.4668,10.4496,10.4582,85000.0
2014-09-19 12:00:00,12.2,12.21,12.18,12.18,73500.0,10.4582,10.4668,10.4411,10.4411,73500.0
2014-09-19 12:10:00,12.18,12.19,12.18,12.18,87000.0,10.4411,10.4496,10.4411,10.4411,87000.0
2014-09-19 12:20:00,12.18,12.19,12.17,12.18,49000.0,10.4411,10.4496,10.4325,10.4411,49000.0
2014-09-19 12:30:00,12.18,12.2,12.17,12.2,133500.0,10.4411,10.4582,10.4325,10.4582,133500.0
2014-09-19 12:40:00,12.2,12.22,12.18,12.19,167000.0,10.4582,10.4753,10.4411,10.4496,167000.0
2014-09-19 12:50:00,12.18,12.19,12.17,12.19,35500.0,10.4411,10.4496,10.4325,10.4496,35500.0
2014-09-19 13:00:00,12.18,12.18,12.17,12.17,67500.0,10.4411,10.4411,10.4325,10.4325,67500.0
2014-09-19 13:10:00,12.17,12.17,12.14,12.15,47000.0,10.4325,10.4325,10.4068,10.4153,47000.0
2014-09-19 13:20:00,12.15,12.18,12.15,12.18,168500.0,10.4153,10.4411,10.4153,10.4411,168500.0
2014-09-19 13:30:00,12.18,12.19,12.18,12.18,37000.0,10.4411,10.4496,10.4411,10.4411,37000.0
2014-09-19 13:40:00,12.18,12.18,12.17,12.18,35500.0,10.4411,10.4411,10.4325,10.4411,35500.0
2014-09-19 13:50:00,12.19,12.2,12.19,12.19,46000.0,10.4496,10.4582,10.4496,10.4496,46000.0
2014-09-19 14:00:00,12.19,12.2,12.18,12.19,80500.0,10.4496,10.4582,10.4411,10.4496,80500.0
2014-09-19 14:10:00,12.2,12.2,12.19,12.2,39500.0,10.4582,10.4582,10.4496,10.4582,39500.0
2014-09-19 14:20:00,12.2,12.21,12.2,12.2,111000.0,10.4582,10.4668,10.4582,10.4582,111000.0
2014-09-19 14:30:00,12.21,12.21,12.19,12.21,49500.0,10.4668,10.4668,10.4496,10.4668,49500.0
2014-09-19 14:40:00,12.21,12.21,12.2,12.2,148000.0,10.4668,10.4668,10.4582,10.4582,148000.0
2014-09-19 14:50:00,12.2,12.21,12.19,12.2,94000.0,10.4582,10.4668,10.4496,10.4582,94000.0
2014-09-19 15:00:00,12.2,12.21,12.18,12.18,76500.0,10.4582,10.4668,10.4411,10.4411,76500.0
2014-09-19 15:10:00,12.18,12.19,12.18,12.18,222000.0,10.4411,10.4496,10.4411,10.4411,222000.0
2014-09-19 15:20:00,12.18,12.19,12.18,12.19,117000.0,10.4411,10.4496,10.4411,10.4496,117000.0
2014-09-19 15:30:00,12.19,12.22,12.19,12.22,209000.0,10.4496,10.4753,10.4496,10.4753,209000.0
2014-09-19 15:40:00,12.22,12.23,12.21,12.23,343000.0,10.4753,10.4839,10.4668,10.4839,343000.0
2014-09-19 15:50:00,12.22,12.22,12.19,12.21,956500.0,10.4753,10.4753,10.4496,10.4668,956500.0
2014-09-22 09:30:00,12.18,12.19,12.11,12.11,190500.0,10.4411,10.4496,10.3811,10.3811,190500.0
2014-09-22 09:40:00,12.1,12.13,12.09,12.11,162000.0,10.3725,10.3982,10.3639,10.3811,162000.0
2014-09-22 09:50:00,12.11,12.14,12.11,12.12,310500.0,10.3811,10.4068,10.3811,10.3896,310500.0
2014-09-22 10:00:00,12.12,12.14,12.1,12.14,189500.0,10.3896,10.4068,10.3725,10.4068,189500.0
2014-09-22 10:10:00,12.14,12.14,12.11,12.12,265000.0,10.4068,10.4068,10.3811,10.3896,265000.0
2014-09-22 10:20:00,12.12,12.13,12.11,12.12,404000.0,10.3896,10.3982,10.3811,10.3896,404000.0
2014-09-22 10:30:00,12.12,12.13,12.11,12.12,323000.0,10.3896,10.3982,10.3811,10.3896,323000.0
2014-09-22 10:40:00,12.12,12.13,12.08,12.08,281000.0,10.3896,10.3982,10.3553,10.3553,281000.0
2014-09-22 10:50:00,12.08,12.08,12.06,12.07,65000.0,10.3553,10.3553,10.3382,10.3468,65000.0
2014-09-22 11:00:00,12.06,12.07,12.05,12.06,62500.0,10.3382,10.3468,10.3296,10.3382,62500.0
2014-09-22 11:10:00,12.06,12.07,12.05,12.06,68500.0,10.3382,10.3468,10.3296,10.3382,68500.0
2014-09-22 11:20:00,12.06,12.07,12.05,12.05,45500.0,10.3382,10.3468,10.3296,10.3296,45500.0
2014-09-22 11:30:00,12.05,12.05,12.03,12.03,38500.0,10.3296,10.3296,10.3125,10.3125,38500.0
2014-09-22 11:40:00,12.02,12.03,12.0,12.01,85000.0,10.3039,10.3125,10.2868,10.2953,85000.0
2014-09-22 11:50:00,12.01,12.02,12.0,12.01,62000.0,10.2953,10.3039,10.2868,10.2953,62000.0
2014-09-22 12:00:00,12.02,12.04,12.01,12.03,58000.0,10.3039,10.321,10.2953,10.3125,58000.0
2014-09-22 12:10:00,12.03,12.05,12.03,12.05,47500.0,10.3125,10.3296,10.3125,10.3296,47500.0
2014-09-22 12:20:00,12.04,12.06,12.04,12.05,51000.0,10.321,10.3382,10.321,10.3296,51000.0
2014-09-22 12:30:00,12.05,12.05,12.04,12.05,20500.0,10.3296,10.3296,10.321,10.3296,20500.0
2014-09-22 12:40:00,12.05,12.06,12.05,12.05,35500.0,10.3296,10.3382,10.3296,10.3296,35500.0
2014-09-22 12:50:00,12.05,12.06,12.04,12.05,61500.0,10.3296,10.3382,10.321,10.3296,61500.0
2014-09-22 13:00:00,12.05,12.07,12.04,12.06,112500.0,10.3296,10.3468,10.321,10.3382,112500.0
2014-09-22 13:10:00,12.06,12.07,12.05,12.06,129500.0,10.3382,10.3468,10.3296,10.3382,129500.0
2014-09-22 13:20:00,12.06,12.08,12.06,12.08,31500.0,10.3382,10.3553,10.3382,10.3553,31500.0
2014-09-22 13:30:00,12.07,12.08,12.06,12.06,45500.0,10.3468,10.3553,10.3382,10.3382,45500.0
2014-09-22 13:40:00,12.06,12.07,12.06,12.06,31000.0,10.3382,10.3468,10.3382,10.3382,31000.0
2014-09-22 13:50:00,12.06,12.08,12.06,12.07,27000.0,10.3382,10.3553,10.3382,10.3468,27000.0
2014-09-22 14:00:00,12.07,12.08,12.06,12.06,54500.0,10.3468,10.3553,10.3382,10.3382,54500.0
2014-09-22 14:10:00,12.06,12.07,12.05,12.06,108500.0,10.3382,10.3468,10.3296,10.3382,108500.0
2014-09-22 14:20:00,12.06,12.07,12.05,12.06,308000.0,10.3382,10.3468,10.3296,10.3382,308000.0
2014-09-22 14:30:00,12.06,12.06,12.06,12.06,132000.0,10.3382,10.3382,10.3382,10.3382,132000.0
2014-09-22 14:40:00,12.06,12.06,12.06,12.06,107500.0,10.3382,10.3382,10.3382,10.3382,107500.0
2014-09-22 14:50:00,12.06,12.06,12.05,12.06,155500.0,10.3382,10.3382,10.3296,10.3382,155500.0
2014-09-22 15:00:00,12.06,12.06,12.06,12.06,149500.0,10.3382,10.3382,10.3382,10.3382,149500.0
2014-09-22 15:10:00,12.06,12.07,12.06,12.06,208500.0,10.3382,10.3468,10.3382,10.3382,208500.0
2014-09-22 15:20:00,12.06,12.07,12.06,12.07,93000.0,10.3382,10.3468,10.3382,10.3468,93000.0
2014-09-22 15:30:00,12.07,12.07,12.06,12.06,113500.0,10.3468,10.3468,10.3382,10.3382,113500.0
2014-09-22 15:40:00,12.06,12.07,12.06,12.06,175000.0,10.3382,10.3468,10.3382,10.3382,175000.0
2014-09-22 15:50:00,12.06,12.07,12.05,12.06,610000.0,10.3382,10.3468,10.3296,10.3382,610000.0
2014-09-23 09:30:00,11.99,12.07,11.96,12.06,244000.0,10.2782,10.3468,10.2525,10.3382,244000.0
2014-09-23 09:40:00,12.07,12.08,12.02,12.04,218000.0,10.3468,10.3553,10.3039,10.321,218000.0
2014-09-23 09:50:00,12.04,12.06,12.03,12.05,185500.0,10.321,10.3382,10.3125,10.3296,185500.0
2014-09-23 10:00:00,12.05,12.07,12.04,12.06,252000.0,10.3296,10.3468,10.321,10.3382,252000.0
2014-09-23 10:10:00,12.06,12.09,12.06,12.07,246000.0,10.3382,10.3639,10.3382,10.3468,246000.0
2014-09-23 10:20:00,12.07,12.09,12.06,12.07,100500.0,10.3468,10.3639,10.3382,10.3468,100500.0
2014-09-23 10:30:00,12.07,12.08,12.03,12.03,411500.0,10.3468,10.3553,10.3125,10.3125,411500.0
2014-09-23 10:40:00,12.03,12.05,12.02,12.05,154500.0,10.3125,10.3296,10.3039,10.3296,154500.0
2014-09-23 10:50:00,12.05,12.06,12.04,12.05,108500.0,10.3296,10.3382,10.321,10.3296,108500.0
2014-09-23 11:00:00,12.05,12.05,12.04,12.04,105000.0,10.3296,10.3296,10.321,10.321,105000.0
2014-09-23 11:10:00,12.04,12.04,12.03,12.04,142500.0,10.321,10.321,10.3125,10.321,142500.0
2014-09-23 11:20:00,12.04,12.05,12.04,12.04,83500.0,10.321,10.3296,10.321,10.321,83500.0
2014-09-23 11:30:00,12.04,12.05,12.04,12.05,63000.0,10.321,10.3296,10.321,10.3296,63000.0
2014-09-23 11:40:00,12.06,12.06,12.04,12.06,50000.0,10.3382,10.3382,10.321,10.3382,50000.0
2014-09-23 11:50:00,12.06,12.08,12.04,12.05,150000.0,10.3382,10.3553,10.321,10.3296,150000.0
2014-09-23 12:00:00,12.05,12.08,12.05,12.07,79500.0,10.3296,10.3553,10.3296,10.3468,79500.0
2014-09-23 12:10:00,12.07,12.09,12.06,12.08,205500.0,10.3468,10.3639,10.3382,10.3553,205500.0
2014-09-23 12:20:00,12.07,12.09,12.06,12.07,41500.0,10.3468,10.3639,10.3382,10.3468,41500.0
2014-09-23 12:30:00,12.07,12.08,12.06,12.07,33500.0,10.3468,10.3553,10.3382,10.3468,33500.0
2014-09-23 12:40:00,12.07,12.08,12.06,12.07,78000.0,10.3468,10.3553,10.3382,10.3468,78000.0
2014-09-23 12:50:00,12.06,12.07,12.05,12.06,413000.0,10.3382,10.3468,10.3296,10.3382,413000.0
2014-09-23 13:00:00,12.06,12.07,12.05,12.06,95000.0,10.3382,10.3468,10.3296,10.3382,95000.0
2014-09-23 13:10:00,12.06,12.09,12.05,12.09,529000.0,10.3382,10.3639,10.3296,10.3639,529000.0
2014-09-23 13:20:00,12.09,12.09,12.08,12.08,137000.0,10.3639,10.3639,10.3553,10.3553,137000.0
2014-09-23 13:30:00,12.09,12.1,12.08,12.1,57500.0,10.3639,10.3725,10.3553,10.3725,57500.0
2014-09-23 13:40:00,12.1,12.1,12.09,12.09,59500.0,10.3725,10.3725,10.3639,10.3639,59500.0
2014-09-23 13:50:00,12.09,12.1,12.06,12.07,174000.0,10.3639,10.3725,10.3382,10.3468,174000.0
2014-09-23 14:00:00,12.07,12.07,12.05,12.06,75500.0,10.3468,10.3468,10.3296,10.3382,75500.0
2014-09-23 14:10:00,12.06,12.09,12.05,12.07,312500.0,10.3382,10.3639,10.3296,10.3468,312500.0
2014-09-23 14:20:00,12.06,12.06,12.03,12.05,66000.0,10.3382,10.3382,10.3125,10.3296,66000.0
2014-09-23 14:30:00,12.05,12.06,12.04,12.05,37500.0,10.3296,10.3382,10.321,10.3296,37500.0
2014-09-23 14:40:00,12.05,12.05,12.02,12.02,97000.0,10.3296,10.3296,10.3039,10.3039,97000.0
2014-09-23 14:50:00,12.02,12.06,12.01,12.05,194500.0,10.3039,10.3382,10.2953,10.3296,194500.0
2014-09-23 15:00:00,12.05,12.07,12.04,12.05,134000.0,10.3296,10.3468,10.321,10.3296,134000.0
2014-09-23 15:10:00,12.05,12.05,12.04,12.04,84000.0,10.3296,10.3296,10.321,10.321,84000.0
2014-09-23 15:20:00,12.04,12.06,12.04,12.06,132500.0,10.321,10.3382,10.321,10.3382,132500.0
2014-09-23 15:30:00,12.06,12.06,12.05,12.06,151500.0,10.3382,10.3382,10.3296,10.3382,151500.0
2014-09-23 15:40:00,12.06,12.07,12.05,12.07,366000.0,10.3382,10.3468,10.3296,10.3468,366000.0
2014-09-23 15:50:00,12.06,12.06,12.0,12.0,417500.0,10.3382,10.3382,10.2868,10.2868,417500.0
2014-09-24 09:30:00,12.04,12.13,12.04,12.11,101000.0,10.321,10.3982,10.321,10.3811,101000.0
2014-09-24 09:40:00,12.11,12.11,12.06,12.11,116500.0,10.3811,10.3811,10.3382,10.3811,116500.0
2014-09-24 09:50:00,12.11,12.13,12.1,12.12,72000.0,10.3811,10.3982,10.3725,10.3896,72000.0
2014-09-24 10:00:00,12.14,12.17,12.11,12.15,178000.0,10.4068,10.4325,10.3811,10.4153,178000.0
2014-09-24 10:10:00,12.15,12.15,12.13,12.13,69500.0,10.4153,10.4153,10.3982,10.3982,69500.0
2014-09-24 10:20:00,12.13,12.16,12.1,12.15,114500.0,10.3982,10.4239,10.3725,10.4153,114500.0
2014-09-24 10:30:00,12.15,12.15,12.13,12.15,62000.0,10.4153,10.4153,10.3982,10.4153,62000.0
2014-09-24 10:40:00,12.15,12.16,12.15,12.16,91500.0,10.4153,10.4239,10.4153,10.4239,91500.0
2014-09-24 10:50:00,12.16,12.16,12.13,12.14,55500.0,10.4239,10.4239,10.3982,10.4068,55500.0
2014-09-24 11:00:00,12.14,12.17,12.14,12.17,132000.0,10.4068,10.4325,10.4068,10.4325,132000.0
2014-09-24 11:10:00,12.17,12.19,12.16,12.19,188000.0,10.4325,10.4496,10.4239,10.4496,188000.0
2014-09-24 11:20:00,12.19,12.22,12.19,12.22,107500.0,10.4496,10.4753,10.4496,10.4753,107500.0
2014-09-24 11:30:00,12.22,12.23,12.22,12.22,156000.0,10.4753,10.4839,10.4753,10.4753,156000.0
2014-09-24 11:40:00,12.22,12.24,12.22,12.23,177500.0,10.4753,10.4925,10.4753,10.4839,177500.0
2014-09-24 11:50:00,12.23,12.23,12.19,12.21,187000.0,10.4839,10.4839,10.4496,10.4668,187000.0
2014-09-24 12:00:00,12.22,12.23,12.21,12.22,98000.0,10.4753,10.4839,10.4668,10.4753,98000.0
2014-09-24 12:10:00,12.22,12.24,12.21,12.21,262500.0,10.4753,10.4925,10.4668,10.4668,262500.0
2014-09-24 12:20:00,12.21,12.22,12.2,12.21,204500.0,10.4668,10.4753,10.4582,10.4668,204500.0
2014-09-24 12:30:00,12.21,12.24,12.21,12.24,203500.0,10.4668,10.4925,10.4668,10.4925,203500.0
2014-09-24 12:40:00,12.24,12.25,12.24,12.25,138500.0,10.4925,10.5011,10.4925,10.5011,138500.0
2014-09-24 12:50:00,12.25,12.25,12.24,12.24,54500.0,10.5011,10.5011,10.4925,10.4925,54500.0
2014-09-24 13:00:00,12.24,12.25,12.23,12.24,116500.0,10.4925,10.5011,10.4839,10.4925,116500.0
2014-09-24 13:10:00,12.24,12.26,12.24,12.25,132000.0,10.4925,10.5096,10.4925,10.5011,132000.0
2014-09-24 13:20:00,12.25,12.27,12.25,12.26,80000.0,10.5011,10.5182,10.5011,10.5096,80000.0
2014-09-24 13:30:00,12.26,12.29,12.26,12.27,122000.0,10.5096,10.5354,10.5096,10.5182,122000.0
2014-09-24 13:40:00,12.27,12.29,12.27,12.29,43000.0,10.5182,10.5354,10.5182,10.5354,43000.0
2014-09-24 13:50:00,12.28,12.29,12.26,12.26,45000.0,10.5268,10.5354,10.5096,10.5096,45000.0
2014-09-24 14:00:00,12.26,12.26,12.23,12.23,91000.0,10.5096,10.5096,10.4839,10.4839,91000.0
2014-09-24 14:10:00,12.23,12.23,12.22,12.22,76000.0,10.4839,10.4839,10.4753,10.4753,76000.0
2014-09-24 14:20:00,12.22,12.25,12.21,12.25,139000.0,10.4753,10.5011,10.4668,10.5011,139000.0
2014-09-24 14:30:00,12.25,12.25,12.23,12.24,93000.0,10.5011,10.5011,10.4839,10.4925,93000.0
2014-09-24 14:40:00,12.24,12.26,12.24,12.26,143500.0,10.4925,10.5096,10.4925,10.5096,143500.0
2014-09-24 14:50:00,12.26,12.28,12.26,12.28,75000.0,10.5096,10.5268,10.5096,10.5268,75000.0
2014-09-24 15:00:00,12.28,12.32,12.28,12.31,319000.0,10.5268,10.5611,10.5268,10.5525,319000.0
2014-09-24 15:10:00,12.3,12.32,12.3,12.32,159000.0,10.5439,10.5611,10.5439,10.5611,159000.0
2014-09-24 15:20:00,12.32,12.33,12.3,12.3,131000.0,10.5611,10.5696,10.5439,10.5439,131000.0
2014-09-24 15:30:00,12.3,12.32,12.3,12.32,176500.0,10.5439,10.5611,10.5439,10.5611,176500.0
2014-09-24 15:40:00,12.32,12.33,12.31,12.33,284000.0,10.5611,10.5696,10.5525,10.5696,284000.0
2014-09-24 15:50:00,12.32,12.34,12.31,12.33,651000.0,10.5611,10.5782,10.5525,10.5696,651000.0
2014-09-25 09:30:00,12.3,12.37,12.27,12.34,233000.0,10.5439,10.6039,10.5182,10.5782,233000.0
2014-09-25 09:40:00,12.35,12.35,12.24,12.26,196000.0,10.5868,10.5868,10.4925,10.5096,196000.0
2014-09-25 09:50:00,12.26,12.27,12.24,12.26,144500.0,10.5096,10.5182,10.4925,10.5096,144500.0
2014-09-25 10:00:00,12.26,12.26,12.23,12.25,102000.0,10.5096,10.5096,10.4839,10.5011,102000.0
2014-09-25 10:10:00,12.25,12.25,12.2,12.2,77500.0,10.5011,10.5011,10.4582,10.4582,77500.0
2014-09-25 10:20:00,12.2,12.2,12.15,12.19,125000.0,10.4582,10.4582,10.4153,10.4496,125000.0
2014-09-25 10:30:00,12.19,12.19,12.16,12.16,67500.0,10.4496,10.4496,10.4239,10.4239,67500.0
2014-09-25 10:40:00,12.16,12.17,12.13,12.14,84500.0,10.4239,10.4325,10.3982,10.4068,84500.0
2014-09-25 10:50:00,12.14,12.16,12.13,12.15,85000.0,10.4068,10.4239,10.3982,10.4153,85000.0
2014-09-25 11:00:00,12.15,12.16,12.13,12.15,192500.0,10.4153,10.4239,10.3982,10.4153,192500.0
2014-09-25 11:10:00,12.15,12.16,12.14,12.14,119500.0,10.4153,10.4239,10.4068,10.4068,119500.0
2014-09-25 11:20:00,12.15,12.18,12.13,12.18,136500.0,10.4153,10.4411,10.3982,10.4411,136500.0
2014-09-25 11:30:00,12.17,12.18,12.15,12.16,147500.0,10.4325,10.4411,10.4153,10.4239,147500.0
2014-09-25 11:40:00,12.16,12.16,12.14,12.14,74500.0,10.4239,10.4239,10.4068,10.4068,74500.0
2014-09-25 11:50:00,12.13,12.15,12.13,12.13,61500.0,10.3982,10.4153,10.3982,10.3982,61500.0
2014-09-25 12:00:00,12.13,12.16,12.13,12.15,88000.0,10.3982,10.4239,10.3982,10.4153,88000.0
2014-09-25 12:10:00,12.15,12.15,12.13,12.13,68000.0,10.4153,10.4153,10.3982,10.3982,68000.0
2014-09-25 12:20:00,12.13,12.15,12.12,12.12,129000.0,10.3982,10.4153,10.3896,10.3896,129000.0
2014-09-25 12:30:00,12.13,12.15,12.13,12.15,61000.0,10.3982,10.4153,10.3982,10.4153,61000.0
2014-09-25 12:40:00,12.15,12.16,12.14,12.16,79000.0,10.4153,10.4239,10.4068,10.4239,79000.0
2014-09-25 12:50:00,12.16,12.17,12.16,12.17,60000.0,10.4239,10.4325,10.4239,10.4325,60000.0
2014-09-25 13:00:00,12.17,12.17,12.15,12.16,41000.0,10.4325,10.4325,10.4153,10.4239,41000.0
2014-09-25 13:10:00,12.16,12.18,12.16,12.17,23000.0,10.4239,10.4411,10.4239,10.4325,23000.0
2014-09-25 13:20:00,12.17,12.17,12.15,12.16,21500.0,10.4325,10.4325,10.4153,10.4239,21500.0
2014-09-25 13:30:00,12.17,12.18,12.15,12.15,266500.0,10.4325,10.4411,10.4153,10.4153,266500.0
2014-09-25 13:40:00,12.15,12.16,12.14,12.14,95000.0,10.4153,10.4239,10.4068,10.4068,95000.0
2014-09-25 13:50:00,12.14,12.14,12.12,12.13,82000.0,10.4068,10.4068,10.3896,10.3982,82000.0
2014-09-25 14:00:00,12.12,12.13,12.12,12.12,49000.0,10.3896,10.3982,10.3896,10.3896,49000.0
2014-09-25 14:10:00,12.12,12.14,12.12,12.14,55000.0,10.3896,10.4068,10.3896,10.4068,55000.0
2014-09-25 14:20:00,12.14,12.16,12.14,12.15,122500.0,10.4068,10.4239,10.4068,10.4153,122500.0
2014-09-25 14:30:00,12.15,12.18,12.15,12.17,94500.0,10.4153,10.4411,10.4153,10.4325,94500.0
2014-09-25 14:40:00,12.17,12.19,12.16,12.18,117500.0,10.4325,10.4496,10.4239,10.4411,117500.0
2014-09-25 14:50:00,12.18,12.19,12.17,12.18,121000.0,10.4411,10.4496,10.4325,10.4411,121000.0
2014-09-25 15:00:00,12.17,12.17,12.14,12.14,105500.0,10.4325,10.4325,10.4068,10.4068,105500.0
2014-09-25 15:10:00,12.14,12.15,12.13,12.14,89000.0,10.4068,10.4153,10.3982,10.4068,89000.0
2014-09-25 15:20:00,12.14,12.14,12.13,12.14,92000.0,10.4068,10.4068,10.3982,10.4068,92000.0
2014-09-25 15:30:00,12.14,12.17,12.14,12.17,168500.0,10.4068,10.4325,10.4068,10.4325,168500.0
2014-09-25 15:40:00,12.17,12.19,12.17,12.17,235000.0,10.4325,10.4496,10.4325,10.4325,235000.0
2014-09-25 15:50:00,12.17,12.17,12.13,12.13,600500.0,10.4325,10.4325,10.3982,10.3982,600500.0
2014-09-26 09:30:00,12.16,12.26,12.13,12.23,233000.0,10.4239,10.5096,10.3982,10.4839,233000.0
2014-09-26 09:40:00,12.23,12.28,12.22,12.28,154500.0,10.4839,10.5268,10.4753,10.5268,154500.0
2014-09-26 09:50:00,12.27,12.3,12.23,12.25,63500.0,10.5182,10.5439,10.4839,10.5011,63500.0
2014-09-26 10:00:00,12.25,12.31,12.25,12.3,57000.0,10.5011,10.5525,10.5011,10.5439,57000.0
2014-09-26 10:10:00,12.29,12.31,12.28,12.3,134500.0,10.5354,10.5525,10.5268,10.5439,134500.0
2014-09-26 10:20:00,12.3,12.32,12.3,12.31,60500.0,10.5439,10.5611,10.5439,10.5525,60500.0
2014-09-26 10:30:00,12.29,12.31,12.28,12.3,79500.0,10.5354,10.5525,10.5268,10.5439,79500.0
2014-09-26 10:40:00,12.3,12.33,12.3,12.32,95500.0,10.5439,10.5696,10.5439,10.5611,95500.0
2014-09-26 10:50:00,12.32,12.36,12.31,12.36,205500.0,10.5611,10.5954,10.5525,10.5954,205500.0
2014-09-26 11:00:00,12.36,12.38,12.36,12.37,106500.0,10.5954,10.6125,10.5954,10.6039,106500.0
2014-09-26 11:10:00,12.37,12.37,12.35,12.36,95500.0,10.6039,10.6039,10.5868,10.5954,95500.0
2014-09-26 11:20:00,12.36,12.36,12.34,12.35,64000.0,10.5954,10.5954,10.5782,10.5868,64000.0
2014-09-26 11:30:00,12.35,12.35,12.32,12.32,110500.0,10.5868,10.5868,10.5611,10.5611,110500.0
2014-09-26 11:40:00,12.32,12.33,12.31,12.32,53000.0,10.5611,10.5696,10.5525,10.5611,53000.0
2014-09-26 11:50:00,12.32,12.33,12.32,12.33,77500.0,10.5611,10.5696,10.5611,10.5696,77500.0
2014-09-26 12:00:00,12.33,12.33,12.32,12.32,42500.0,10.5696,10.5696,10.5611,10.5611,42500.0
2014-09-26 12:10:00,12.32,12.33,12.32,12.33,51000.0,10.5611,10.5696,10.5611,10.5696,51000.0
2014-09-26 12:20:00,12.32,12.33,12.32,12.32,42000.0,10.5611,10.5696,10.5611,10.5611,42000.0
2014-09-26 12:30:00,12.32,12.33,12.31,12.32,51000.0,10.5611,10.5696,10.5525,10.5611,51000.0
2014-09-26 12:40:00,12.32,12.32,12.3,12.3,95000.0,10.5611,10.5611,10.5439,10.5439,95000.0
2014-09-26 12:50:00,12.3,12.3,12.28,12.29,78000.0,10.5439,10.5439,10.5268,10.5354,78000.0
2014-09-26 13:00:00,12.29,12.29,12.29,12.29,79000.0,10.5354,10.5354,10.5354,10.5354,79000.0
2014-09-26 13:10:00,12.29,12.29,12.28,12.28,45500.0,10.5354,10.5354,10.5268,10.5268,45500.0
2014-09-26 13:20:00,12.28,12.29,12.28,12.28,42000.0,10.5268,10.5354,10.5268,10.5268,42000.0
2014-09-26 13:30:00,12.28,12.28,12.28,12.28,28500.0,10.5268,10.5268,10.5268,10.5268,28500.0
2014-09-26 13:40:00,12.28,12.29,12.27,12.29,203000.0,10.5268,10.5354,10.5182,10.5354,203000.0
2014-09-26 13:50:00,12.29,12.29,12.28,12.29,37000.0,10.5354,10.5354,10.5268,10.5354,37000.0
2014-09-26 14:00:00,12.29,12.31,12.29,12.31,68500.0,10.5354,10.5525,10.5354,10.5525,68500.0
2014-09-26 14:10:00,12.31,12.35,12.31,12.35,50500.0,10.5525,10.5868,10.5525,10.5868,50500.0
2014-09-26 14:20:00,12.35,12.35,12.34,12.35,52000.0,10.5868,10.5868,10.5782,10.5868,52000.0
2014-09-26 14:30:00,12.35,12.38,12.35,12.38,69500.0,10.5868,10.6125,10.5868,10.6125,69500.0
2014-09-26 14:40:00,12.38,12.39,12.37,12.38,60500.0,10.6125,10.6211,10.6039,10.6125,60500.0
2014-09-26 14:50:00,12.38,12.38,12.36,12.37,51500.0,10.6125,10.6125,10.5954,10.6039,51500.0
2014-09-26 15:00:00,12.37,12.37,12.35,12.37,75000.0,10.6039,10.6039,10.5868,10.6039,75000.0
2014-09-26 15:10:00,12.37,12.37,12.36,12.36,67000.0,10.6039,10.6039,10.5954,10.5954,67000.0
2014-09-26 15:20:00,12.36,12.37,12.35,12.36,103000.0,10.5954,10.6039,10.5868,10.5954,103000.0
2014-09-26 15:30:00,12.36,12.37,12.36,12.37,144500.0,10.5954,10.6039,10.5954,10.6039,144500.0
2014-09-26 15:40:00,12.37,12.37,12.35,12.35,176000.0,10.6039,10.6039,10.5868,10.5868,176000.0
2014-09-26 15:50:00,12.35,12.38,12.35,12.37,523500.0,10.5868,10.6125,10.5868,10.6039,523500.0
2014-09-29 09:30:00,12.21,12.26,12.16,12.19,351000.0,10.4668,10.5096,10.4239,10.4496,351000.0
2014-09-29 09:40:00,12.21,12.21,12.15,12.18,245000.0,10.4668,10.4668,10.4153,10.4411,245000.0
2014-09-29 09:50:00,12.18,12.27,12.17,12.27,208000.0,10.4411,10.5182,10.4325,10.5182,208000.0
2014-09-29 10:00:00,12.26,12.26,12.23,12.23,133000.0,10.5096,10.5096,10.4839,10.4839,133000.0
2014-09-29 10:10:00,12.23,12.24,12.22,12.24,69500.0,10.4839,10.4925,10.4753,10.4925,69500.0
2014-09-29 10:20:00,12.24,12.25,12.21,12.22,82000.0,10.4925,10.5011,10.4668,10.4753,82000.0
2014-09-29 10:30:00,12.22,12.22,12.2,12.2,56500.0,10.4753,10.4753,10.4582,10.4582,56500.0
2014-09-29 10:40:00,12.2,12.23,12.2,12.21,75000.0,10.4582,10.4839,10.4582,10.4668,75000.0
2014-09-29 10:50:00,12.21,12.21,12.2,12.21,69000.0,10.4668,10.4668,10.4582,10.4668,69000.0
2014-09-29 11:00:00,12.21,12.22,12.2,12.2,74000.0,10.4668,10.4753,10.4582,10.4582,74000.0
2014-09-29 11:10:00,12.2,12.23,12.2,12.23,66000.0,10.4582,10.4839,10.4582,10.4839,66000.0
2014-09-29 11:20:00,12.23,12.25,12.23,12.25,106500.0,10.4839,10.5011,10.4839,10.5011,106500.0
2014-09-29 11:30:00,12.25,12.25,12.21,12.21,41500.0,10.5011,10.5011,10.4668,10.4668,41500.0
2014-09-29 11:40:00,12.22,12.22,12.21,12.22,36500.0,10.4753,10.4753,10.4668,10.4753,36500.0
2014-09-29 11:50:00,12.22,12.24,12.22,12.24,26000.0,10.4753,10.4925,10.4753,10.4925,26000.0
2014-09-29 12:00:00,12.24,12.25,12.23,12.25,64500.0,10.4925,10.5011,10.4839,10.5011,64500.0
2014-09-29 12:10:00,12.24,12.24,12.22,12.23,41000.0,10.4925,10.4925,10.4753,10.4839,41000.0
2014-09-29 12:20:00,12.23,12.23,12.2,12.21,37000.0,10.4839,10.4839,10.4582,10.4668,37000.0
2014-09-29 12:30:00,12.21,12.23,12.21,12.21,53500.0,10.4668,10.4839,10.4668,10.4668,53500.0
2014-09-29 12:40:00,12.22,12.23,12.21,12.22,37500.0,10.4753,10.4839,10.4668,10.4753,37500.0
2014-09-29 12:50:00,12.21,12.23,12.21,12.22,61000.0,10.4668,10.4839,10.4668,10.4753,61000.0
2014-09-29 13:00:00,12.22,12.23,12.2,12.21,99500.0,10.4753,10.4839,10.4582,10.4668,99500.0
2014-09-29 13:10:00,12.21,12.23,12.21,12.22,67000.0,10.4668,10.4839,10.4668,10.4753,67000.0
2014-09-29 13:20:00,12.22,12.23,12.21,12.22,55500.0,10.4753,10.4839,10.4668,10.4753,55500.0
2014-09-29 13:30:00,12.22,12.23,12.21,12.22,59500.0,10.4753,10.4839,10.4668,10.4753,59500.0
2014-09-29 13:40:00,12.22,12.22,12.21,12.22,200500.0,10.4753,10.4753,10.4668,10.4753,200500.0
2014-09-29 13:50:00,12.22,12.23,12.22,12.23,48500.0,10.4753,10.4839,10.4753,10.4839,48500.0
2014-09-29 14:00:00,12.23,12.25,12.23,12.23,47000.0,10.4839,10.5011,10.4839,10.4839,47000.0
2014-09-29 14:10:00,12.23,12.24,12.22,12.23,107500.0,10.4839,10.4925,10.4753,10.4839,107500.0
2014-09-29 14:20:00,12.23,12.23,12.21,12.22,78000.0,10.4839,10.4839,10.4668,10.4753,78000.0
2014-09-29 14:30:00,12.22,12.23,12.21,12.23,55500.0,10.4753,10.4839,10.4668,10.4839,55500.0
2014-09-29 14:40:00,12.23,12.25,12.22,12.25,80000.0,10.4839,10.5011,10.4753,10.5011,80000.0
2014-09-29 14:50:00,12.25,12.28,12.24,12.27,80000.0,10.5011,10.5268,10.4925,10.5182,80000.0
2014-09-29 15:00:00,12.27,12.28,12.26,12.26,50500.0,10.5182,10.5268,10.5096,10.5096,50500.0
2014-09-29 15:10:00,12.26,12.29,12.26,12.29,77500.0,10.5096,10.5354,10.5096,10.5354,77500.0
2014-09-29 15:20:00,12.29,12.3,12.28,12.29,77000.0,10.5354,10.5439,10.5268,10.5354,77000.0
2014-09-29 15:30:00,12.29,12.31,12.29,12.3,134000.0,10.5354,10.5525,10.5354,10.5439,134000.0
2014-09-29 15:40:00,12.3,12.3,12.27,12.3,166500.0,10.5439,10.5439,10.5182,10.5439,166500.0
2014-09-29 15:50:00,12.3,12.31,12.28,12.29,381000.0,10.5439,10.5525,10.5268,10.5354,381000.0
2014-09-30 09:30:00,12.27,12.28,12.24,12.27,137000.0,10.5182,10.5268,10.4925,10.5182,137000.0
2014-09-30 09:40:00,12.26,12.28,12.24,12.26,92500.0,10.5096,10.5268,10.4925,10.5096,92500.0
2014-09-30 09:50:00,12.25,12.26,12.24,12.26,66500.0,10.5011,10.5096,10.4925,10.5096,66500.0
2014-09-30 10:00:00,12.25,12.28,12.24,12.27,196500.0,10.5011,10.5268,10.4925,10.5182,196500.0
2014-09-30 10:10:00,12.27,12.29,12.25,12.28,48000.0,10.5182,10.5354,10.5011,10.5268,48000.0
2014-09-30 10:20:00,12.28,12.3,12.26,12.26,118500.0,10.5268,10.5439,10.5096,10.5096,118500.0
2014-09-30 10:30:00,12.26,12.28,12.26,12.27,86000.0,10.5096,10.5268,10.5096,10.5182,86000.0
2014-09-30 10:40:00,12.27,12.3,12.26,12.29,59500.0,10.5182,10.5439,10.5096,10.5354,59500.0
2014-09-30 10:50:00,12.29,12.29,12.26,12.27,56000.0,10.5354,10.5354,10.5096,10.5182,56000.0
2014-09-30 11:00:00,12.27,12.3,12.26,12.3,53000.0,10.5182,10.5439,10.5096,10.5439,53000.0
2014-09-30 11:10:00,12.3,12.3,12.28,12.28,39500.0,10.5439,10.5439,10.5268,10.5268,39500.0
2014-09-30 11:20:00,12.28,12.31,12.27,12.3,67500.0,10.5268,10.5525,10.5182,10.5439,67500.0
2014-09-30 11:30:00,12.3,12.31,12.3,12.31,42000.0,10.5439,10.5525,10.5439,10.5525,42000.0
2014-09-30 11:40:00,12.3,12.3,12.29,12.29,43000.0,10.5439,10.5439,10.5354,10.5354,43000.0
2014-09-30 11:50:00,12.3,12.3,12.28,12.28,41000.0,10.5439,10.5439,10.5268,10.5268,41000.0
2014-09-30 12:00:00,12.29,12.32,12.28,12.32,56500.0,10.5354,10.5611,10.5268,10.5611,56500.0
2014-09-30 12:10:00,12.31,12.33,12.31,12.33,32500.0,10.5525,10.5696,10.5525,10.5696,32500.0
2014-09-30 12:20:00,12.33,12.33,12.31,12.32,50500.0,10.5696,10.5696,10.5525,10.5611,50500.0
2014-09-30 12:30:00,12.32,12.32,12.29,12.29,146000.0,10.5611,10.5611,10.5354,10.5354,146000.0
2014-09-30 12:40:00,12.29,12.31,12.28,12.31,55000.0,10.5354,10.5525,10.5268,10.5525,55000.0
2014-09-30 12:50:00,12.31,12.32,12.3,12.32,49500.0,10.5525,10.5611,10.5439,10.5611,49500.0
2014-09-30 13:00:00,12.32,12.33,12.31,12.32,61000.0,10.5611,10.5696,10.5525,10.5611,61000.0
2014-09-30 13:10:00,12.32,12.32,12.31,12.31,28500.0,10.5611,10.5611,10.5525,10.5525,28500.0
2014-09-30 13:20:00,12.31,12.31,12.29,12.29,27500.0,10.5525,10.5525,10.5354,10.5354,27500.0
2014-09-30 13:30:00,12.29,12.29,12.27,12.28,34500.0,10.5354,10.5354,10.5182,10.5268,34500.0
2014-09-30 13:40:00,12.28,12.28,12.24,12.25,85000.0,10.5268,10.5268,10.4925,10.5011,85000.0
2014-09-30 13:50:00,12.25,12.26,12.25,12.26,37500.0,10.5011,10.5096,10.5011,10.5096,37500.0
2014-09-30 14:00:00,12.25,12.26,12.25,12.26,36500.0,10.5011,10.5096,10.5011,10.5096,36500.0
2014-09-30 14:10:00,12.26,12.26,12.25,12.25,50000.0,10.5096,10.5096,10.5011,10.5011,50000.0
2014-09-30 14:20:00,12.25,12.25,12.23,12.25,85000.0,10.5011,10.5011,10.4839,10.5011,85000.0
2014-09-30 14:30:00,12.25,12.26,12.25,12.25,35000.0,10.5011,10.5096,10.5011,10.5011,35000.0
2014-09-30 14:40:00,12.25,12.27,12.25,12.27,64500.0,10.5011,10.5182,10.5011,10.5182,64500.0
2014-09-30 14:50:00,12.27,12.3,12.27,12.29,173500.0,10.5182,10.5439,10.5182,10.5354,173500.0
2014-09-30 15:00:00,12.29,12.29,12.27,12.28,73000.0,10.5354,10.5354,10.5182,10.5268,73000.0
2014-09-30 15:10:00,12.28,12.3,12.28,12.3,79500.0,10.5268,10.5439,10.5268,10.5439,79500.0
2014-09-30 15:20:00,12.3,12.32,12.3,12.31,99000.0,10.5439,10.5611,10.5439,10.5525,99000.0
2014-09-30 15:30:00,12.31,12.34,12.31,12.33,190500.0,10.5525,10.5782,10.5525,10.5696,190500.0
2014-09-30 15:40:00,12.33,12.34,12.32,12.33,187500.0,10.5696,10.5782,10.5611,10.5696,187500.0
2014-09-30 15:50:00,12.33,12.34,12.3,12.3,500500.0,10.5696,10.5782,10.5439,10.5439,500500.0
2014-10-01 09:30:00,12.28,12.3,12.24,12.24,306000.0,10.5268,10.5439,10.4925,10.4925,306000.0
2014-10-01 09:40:00,12.23,12.27,12.23,12.25,217500.0,10.4839,10.5182,10.4839,10.5011,217500.0
2014-10-01 09:50:00,12.25,12.27,12.24,12.25,122000.0,10.5011,10.5182,10.4925,10.5011,122000.0
2014-10-01 10:00:00,12.24,12.25,12.2,12.23,393000.0,10.4925,10.5011,10.4582,10.4839,393000.0
2014-10-01 10:10:00,12.23,12.23,12.21,12.21,225000.0,10.4839,10.4839,10.4668,10.4668,225000.0
2014-10-01 10:20:00,12.22,12.22,12.2,12.2,102000.0,10.4753,10.4753,10.4582,10.4582,102000.0
2014-10-01 10:30:00,12.2,12.23,12.2,12.22,217000.0,10.4582,10.4839,10.4582,10.4753,217000.0
2014-10-01 10:40:00,12.22,12.25,12.22,12.24,130000.0,10.4753,10.5011,10.4753,10.4925,130000.0
2014-10-01 10:50:00,12.24,12.25,12.23,12.23,113000.0,10.4925,10.5011,10.4839,10.4839,113000.0
2014-10-01 11:00:00,12.23,12.26,12.22,12.25,80500.0,10.4839,10.5096,10.4753,10.5011,80500.0
2014-10-01 11:10:00,12.25,12.25,12.22,12.24,55000.0,10.5011,10.5011,10.4753,10.4925,55000.0
2014-10-01 11:20:00,12.24,12.24,12.21,12.22,69500.0,10.4925,10.4925,10.4668,10.4753,69500.0
2014-10-01 11:30:00,12.22,12.23,12.22,12.23,146500.0,10.4753,10.4839,10.4753,10.4839,146500.0
2014-10-01 11:40:00,12.23,12.23,12.21,12.21,95000.0,10.4839,10.4839,10.4668,10.4668,95000.0
2014-10-01 11:50:00,12.21,12.23,12.21,12.22,174000.0,10.4668,10.4839,10.4668,10.4753,174000.0
2014-10-01 12:00:00,12.22,12.22,12.21,12.21,129500.0,10.4753,10.4753,10.4668,10.4668,129500.0
2014-10-01 12:10:00,12.21,12.21,12.19,12.2,83500.0,10.4668,10.4668,10.4496,10.4582,83500.0
2014-10-01 12:20:00,12.2,12.21,12.19,12.2,50500.0,10.4582,10.4668,10.4496,10.4582,50500.0
2014-10-01 12:30:00,12.2,12.21,12.2,12.2,124500.0,10.4582,10.4668,10.4582,10.4582,124500.0
2014-10-01 12:40:00,12.2,12.2,12.17,12.17,166500.0,10.4582,10.4582,10.4325,10.4325,166500.0
2014-10-01 12:50:00,12.18,12.18,12.14,12.14,97000.0,10.4411,10.4411,10.4068,10.4068,97000.0
2014-10-01 13:00:00,12.14,12.14,12.09,12.09,280000.0,10.4068,10.4068,10.3639,10.3639,280000.0
2014-10-01 13:10:00,12.1,12.11,12.09,12.1,73500.0,10.3725,10.3811,10.3639,10.3725,73500.0
2014-10-01 13:20:00,12.1,12.12,12.09,12.1,138000.0,10.3725,10.3896,10.3639,10.3725,138000.0
2014-10-01 13:30:00,12.1,12.1,12.08,12.1,143000.0,10.3725,10.3725,10.3553,10.3725,143000.0
2014-10-01 13:40:00,12.1,12.11,12.08,12.1,151500.0,10.3725,10.3811,10.3553,10.3725,151500.0
2014-10-01 13:50:00,12.1,12.1,12.09,12.09,75500.0,10.3725,10.3725,10.3639,10.3639,75500.0
2014-10-01 14:00:00,12.09,12.1,12.07,12.1,237000.0,10.3639,10.3725,10.3468,10.3725,237000.0
2014-10-01 14:10:00,12.1,12.1,12.09,12.1,67500.0,10.3725,10.3725,10.3639,10.3725,67500.0
2014-10-01 14:20:00,12.09,12.11,12.09,12.11,94000.0,10.3639,10.3811,10.3639,10.3811,94000.0
2014-10-01 14:30:00,12.11,12.14,12.1,12.13,111500.0,10.3811,10.4068,10.3725,10.3982,111500.0
2014-10-01 14:40:00,12.13,12.14,12.12,12.13,136500.0,10.3982,10.4068,10.3896,10.3982,136500.0
2014-10-01 14:50:00,12.12,12.12,12.08,12.09,122000.0,10.3896,10.3896,10.3553,10.3639,122000.0
2014-10-01 15:00:00,12.09,12.09,12.07,12.07,155000.0,10.3639,10.3639,10.3468,10.3468,155000.0
2014-10-01 15:10:00,12.06,12.08,12.06,12.08,170500.0,10.3382,10.3553,10.3382,10.3553,170500.0
2014-10-01 15:20:00,12.07,12.07,12.05,12.05,266500.0,10.3468,10.3468,10.3296,10.3296,266500.0
2014-10-01 15:30:00,12.05,12.06,12.04,12.05,317500.0,10.3296,10.3382,10.321,10.3296,317500.0
2014-10-01 15:40:00,12.05,12.07,12.05,12.07,480000.0,10.3296,10.3468,10.3296,10.3468,480000.0
2014-10-01 15:50:00,12.07,12.09,12.06,12.07,631500.0,10.3468,10.3639,10.3382,10.3468,631500.0
2014-10-02 09:30:00,12.09,12.13,12.07,12.1,131000.0,10.3639,10.3982,10.3468,10.3725,131000.0
2014-10-02 09:40:00,12.1,12.13,12.1,12.12,102000.0,10.3725,10.3982,10.3725,10.3896,102000.0
2014-10-02 09:50:00,12.12,12.13,12.1,12.11,92000.0,10.3896,10.3982,10.3725,10.3811,92000.0
2014-10-02 10:00:00,12.11,12.12,12.1,12.12,94000.0,10.3811,10.3896,10.3725,10.3896,94000.0
2014-10-02 10:10:00,12.11,12.12,12.11,12.12,96500.0,10.3811,10.3896,10.3811,10.3896,96500.0
2014-10-02 10:20:00,12.12,12.13,12.11,12.11,49500.0,10.3896,10.3982,10.3811,10.3811,49500.0
2014-10-02 10:30:00,12.11,12.11,12.08,12.1,116000.0,10.3811,10.3811,10.3553,10.3725,116000.0
2014-10-02 10:40:00,12.11,12.11,12.07,12.09,57500.0,10.3811,10.3811,10.3468,10.3639,57500.0
2014-10-02 10:50:00,12.09,12.1,12.08,12.08,130000.0,10.3639,10.3725,10.3553,10.3553,130000.0
2014-10-02 11:00:00,12.09,12.1,12.08,12.09,237000.0,10.3639,10.3725,10.3553,10.3639,237000.0
2014-10-02 11:10:00,12.09,12.09,12.08,12.08,37000.0,10.3639,10.3639,10.3553,10.3553,37000.0
2014-10-02 11:20:00,12.08,12.09,12.07,12.08,24000.0,10.3553,10.3639,10.3468,10.3553,24000.0
2014-10-02 11:30:00,12.08,12.08,12.04,12.04,70500.0,10.3553,10.3553,10.321,10.321,70500.0
2014-10-02 11:40:00,12.04,12.04,12.0,12.0,100500.0,10.321,10.321,10.2868,10.2868,100500.0
2014-10-02 11:50:00,12.0,12.02,11.99,12.0,59000.0,10.2868,10.3039,10.2782,10.2868,59000.0
2014-10-02 12:00:00,12.0,12.02,11.99,12.01,45000.0,10.2868,10.3039,10.2782,10.2953,45000.0
2014-10-02 12:10:00,12.0,12.03,12.0,12.01,47500.0,10.2868,10.3125,10.2868,10.2953,47500.0
2014-10-02 12:20:00,12.01,12.01,12.0,12.01,37000.0,10.2953,10.2953,10.2868,10.2953,37000.0
2014-10-02 12:30:00,12.02,12.03,12.0,12.01,52000.0,10.3039,10.3125,10.2868,10.2953,52000.0
2014-10-02 12:40:00,12.01,12.03,12.0,12.01,63500.0,10.2953,10.3125,10.2868,10.2953,63500.0
2014-10-02 12:50:00,12.01,12.07,12.01,12.07,113500.0,10.2953,10.3468,10.2953,10.3468,113500.0
2014-10-02 13:00:00,12.07,12.08,12.06,12.06,148000.0,10.3468,10.3553,10.3382,10.3382,148000.0
2014-10-02 13:10:00,12.06,12.08,12.06,12.08,103500.0,10.3382,10.3553,10.3382,10.3553,103500.0
2014-10-02 13:20:00,12.08,12.11,12.08,12.11,46500.0,10.3553,10.3811,10.3553,10.3811,46500.0
2014-10-02 13:30:00,12.11,12.14,12.11,12.12,45000.0,10.3811,10.4068,10.3811,10.3896,45000.0
2014-10-02 13:40:00,12.12,12.13,12.11,12.12,44000.0,10.3896,10.3982,10.3811,10.3896,44000.0
2014-10-02 13:50:00,12.12,12.16,12.12,12.16,93000.0,10.3896,10.4239,10.3896,10.4239,93000.0
2014-10-02 14:00:00,12.15,12.17,12.15,12.17,48500.0,10.4153,10.4325,10.4153,10.4325,48500.0
2014-10-02 14:10:00,12.17,12.19,12.16,12.17,46000.0,10.4325,10.4496,10.4239,10.4325,46000.0
2014-10-02 14:20:00,12.16,12.19,12.15,12.19,66000.0,10.4239,10.4496,10.4153,10.4496,66000.0
2014-10-02 14:30:00,12.19,12.19,12.17,12.19,61500.0,10.4496,10.4496,10.4325,10.4496,61500.0
2014-10-02 14:40:00,12.19,12.22,12.18,12.21,81000.0,10.4496,10.4753,10.4411,10.4668,81000.0
2014-10-02 14:50:00,12.21,12.23,12.21,12.21,77500.0,10.4668,10.4839,10.4668,10.4668,77500.0
2014-10-02 15:00:00,12.2,12.21,12.19,12.2,55000.0,10.4582,10.4668,10.4496,10.4582,55000.0
2014-10-02 15:10:00,12.2,12.2,12.16,12.17,93000.0,10.4582,10.4582,10.4239,10.4325,93000.0
2014-10-02 15:20:00,12.17,12.19,12.17,12.18,41500.0,10.4325,10.4496,10.4325,10.4411,41500.0
2014-10-02 15:30:00,12.18,12.19,12.17,12.19,88500.0,10.4411,10.4496,10.4325,10.4496,88500.0
2014-10-02 15:40:00,12.19,12.19,12.17,12.19,119500.0,10.4496,10.4496,10.4325,10.4496,119500.0
2014-10-02 15:50:00,12.19,12.21,12.19,12.19,219500.0,10.4496,10.4668,10.4496,10.4496,219500.0
2014-10-03 09:30:00,12.26,12.36,12.25,12.26,155500.0,10.5096,10.5954,10.5011,10.5096,155500.0
2014-10-03 09:40:00,12.26,12.38,12.25,12.37,93500.0,10.5096,10.6125,10.5011,10.6039,93500.0
2014-10-03 09:50:00,12.35,12.42,12.35,12.42,141500.0,10.5868,10.6468,10.5868,10.6468,141500.0
2014-10-03 10:00:00,12.41,12.46,12.4,12.44,144500.0,10.6382,10.6811,10.6296,10.6639,144500.0
2014-10-03 10:10:00,12.44,12.46,12.41,12.46,107000.0,10.6639,10.6811,10.6382,10.6811,107000.0
2014-10-03 10:20:00,12.46,12.47,12.43,12.44,54000.0,10.6811,10.6897,10.6554,10.6639,54000.0
2014-10-03 10:30:00,12.45,12.45,12.38,12.4,71000.0,10.6725,10.6725,10.6125,10.6296,71000.0
2014-10-03 10:40:00,12.4,12.45,12.38,12.45,174000.0,10.6296,10.6725,10.6125,10.6725,174000.0
2014-10-03 10:50:00,12.45,12.47,12.43,12.43,189000.0,10.6725,10.6897,10.6554,10.6554,189000.0
2014-10-03 11:00:00,12.43,12.48,12.42,12.47,112000.0,10.6554,10.6982,10.6468,10.6897,112000.0
2014-10-03 11:10:00,12.48,12.49,12.45,12.45,74500.0,10.6982,10.7068,10.6725,10.6725,74500.0
2014-10-03 11:20:00,12.45,12.45,12.43,12.44,53500.0,10.6725,10.6725,10.6554,10.6639,53500.0
2014-10-03 11:30:00,12.44,12.45,12.43,12.44,26500.0,10.6639,10.6725,10.6554,10.6639,26500.0
2014-10-03 11:40:00,12.44,12.44,12.41,12.42,29000.0,10.6639,10.6639,10.6382,10.6468,29000.0
2014-10-03 11:50:00,12.42,12.43,12.41,12.42,31000.0,10.6468,10.6554,10.6382,10.6468,31000.0
2014-10-03 12:00:00,12.42,12.42,12.41,12.41,34000.0,10.6468,10.6468,10.6382,10.6382,34000.0
2014-10-03 12:10:00,12.4,12.42,12.4,12.42,22000.0,10.6296,10.6468,10.6296,10.6468,22000.0
2014-10-03 12:20:00,12.42,12.45,12.42,12.45,46000.0,10.6468,10.6725,10.6468,10.6725,46000.0
2014-10-03 12:30:00,12.45,12.46,12.44,12.45,25000.0,10.6725,10.6811,10.6639,10.6725,25000.0
2014-10-03 12:40:00,12.45,12.45,12.42,12.42,42500.0,10.6725,10.6725,10.6468,10.6468,42500.0
2014-10-03 12:50:00,12.42,12.43,12.41,12.41,34500.0,10.6468,10.6554,10.6382,10.6382,34500.0
2014-10-03 13:00:00,12.4,12.41,12.39,12.39,31500.0,10.6296,10.6382,10.6211,10.6211,31500.0
2014-10-03 13:10:00,12.4,12.4,12.38,12.39,25500.0,10.6296,10.6296,10.6125,10.6211,25500.0
2014-10-03 13:20:00,12.39,12.39,12.38,12.38,12500.0,10.6211,10.6211,10.6125,10.6125,12500.0
2014-10-03 13:30:00,12.37,12.37,12.35,12.36,26500.0,10.6039,10.6039,10.5868,10.5954,26500.0
2014-10-03 13:40:00,12.36,12.36,12.35,12.36,29500.0,10.5954,10.5954,10.5868,10.5954,29500.0
2014-10-03 13:50:00,12.36,12.37,12.35,12.35,71000.0,10.5954,10.6039,10.5868,10.5868,71000.0
2014-10-03 14:00:00,12.35,12.38,12.35,12.38,71000.0,10.5868,10.6125,10.5868,10.6125,71000.0
2014-10-03 14:10:00,12.38,12.39,12.38,12.38,42000.0,10.6125,10.6211,10.6125,10.6125,42000.0
2014-10-03 14:20:00,12.38,12.4,12.37,12.38,45500.0,10.6125,10.6296,10.6039,10.6125,45500.0
2014-10-03 14:30:00,12.38,12.4,12.38,12.39,27500.0,10.6125,10.6296,10.6125,10.6211,27500.0
2014-10-03 14:40:00,12.39,12.4,12.39,12.4,44500.0,10.6211,10.6296,10.6211,10.6296,44500.0
2014-10-03 14:50:00,12.4,12.4,12.39,12.39,78000.0,10.6296,10.6296,10.6211,10.6211,78000.0
2014-10-03 15:00:00,12.39,12.41,12.39,12.4,153500.0,10.6211,10.6382,10.6211,10.6296,153500.0
2014-10-03 15:10:00,12.4,12.41,12.39,12.39,74500.0,10.6296,10.6382,10.6211,10.6211,74500.0
2014-10-03 15:20:00,12.39,12.42,12.39,12.41,97500.0,10.6211,10.6468,10.6211,10.6382,97500.0
2014-10-03 15:30:00,12.41,12.42,12.41,12.41,98000.0,10.6382,10.6468,10.6382,10.6382,98000.0
2014-10-03 15:40:00,12.42,12.42,12.41,12.42,178000.0,10.6468,10.6468,10.6382,10.6468,178000.0
2014-10-03 15:50:00,12.42,12.42,12.39,12.39,356500.0,10.6468,10.6468,10.6211,10.6211,356500.0
2014-10-06 09:30:00,12.41,12.47,12.41,12.46,76500.0,10.6382,10.6897,10.6382,10.6811,76500.0
2014-10-06 09:40:00,12.47,12.49,12.43,12.47,134500.0,10.6897,10.7068,10.6554,10.6897,134500.0
2014-10-06 09:50:00,12.46,12.46,12.4,12.4,110500.0,10.6811,10.6811,10.6296,10.6296,110500.0
2014-10-06 10:00:00,12.41,12.43,12.38,12.42,87000.0,10.6382,10.6554,10.6125,10.6468,87000.0
2014-10-06 10:10:00,12.42,12.44,12.41,12.44,88000.0,10.6468,10.6639,10.6382,10.6639,88000.0
2014-10-06 10:20:00,12.44,12.44,12.4,12.42,38500.0,10.6639,10.6639,10.6296,10.6468,38500.0
2014-10-06 10:30:00,12.42,12.48,12.42,12.45,109500.0,10.6468,10.6982,10.6468,10.6725,109500.0
2014-10-06 10:40:00,12.45,12.47,12.4,12.41,71500.0,10.6725,10.6897,10.6296,10.6382,71500.0
2014-10-06 10:50:00,12.4,12.4,12.38,12.39,33500.0,10.6296,10.6296,10.6125,10.6211,33500.0
2014-10-06 11:00:00,12.39,12.39,12.38,12.38,33500.0,10.6211,10.6211,10.6125,10.6125,33500.0
2014-10-06 11:10:00,12.38,12.39,12.37,12.37,41500.0,10.6125,10.6211,10.6039,10.6039,41500.0
2014-10-06 11:20:00,12.37,12.38,12.36,12.38,42500.0,10.6039,10.6125,10.5954,10.6125,42500.0
2014-10-06 11:30:00,12.38,12.39,12.38,12.38,77000.0,10.6125,10.6211,10.6125,10.6125,77000.0
2014-10-06 11:40:00,12.38,12.38,12.32,12.33,44000.0,10.6125,10.6125,10.5611,10.5696,44000.0
2014-10-06 11:50:00,12.33,12.34,12.32,12.34,33000.0,10.5696,10.5782,10.5611,10.5782,33000.0
2014-10-06 12:00:00,12.34,12.36,12.34,12.35,26000.0,10.5782,10.5954,10.5782,10.5868,26000.0
2014-10-06 12:10:00,12.35,12.35,12.33,12.34,25000.0,10.5868,10.5868,10.5696,10.5782,25000.0
2014-10-06 12:20:00,12.34,12.35,12.33,12.33,26000.0,10.5782,10.5868,10.5696,10.5696,26000.0
2014-10-06 12:30:00,12.33,12.33,12.32,12.32,15000.0,10.5696,10.5696,10.5611,10.5611,15000.0
2014-10-06 12:40:00,12.32,12.33,12.3,12.33,72000.0,10.5611,10.5696,10.5439,10.5696,72000.0
2014-10-06 12:50:00,12.33,12.36,12.33,12.35,65000.0,10.5696,10.5954,10.5696,10.5868,65000.0
2014-10-06 13:00:00,12.35,12.37,12.34,12.36,36500.0,10.5868,10.6039,10.5782,10.5954,36500.0
2014-10-06 13:10:00,12.36,12.37,12.35,12.37,38000.0,10.5954,10.6039,10.5868,10.6039,38000.0
2014-10-06 13:20:00,12.37,12.37,12.36,12.37,37500.0,10.6039,10.6039,10.5954,10.6039,37500.0
2014-10-06 13:30:00,12.37,12.37,12.34,12.34,73500.0,10.6039,10.6039,10.5782,10.5782,73500.0
2014-10-06 13:40:00,12.34,12.34,12.33,12.33,24500.0,10.5782,10.5782,10.5696,10.5696,24500.0
2014-10-06 13:50:00,12.33,12.34,12.32,12.33,48500.0,10.5696,10.5782,10.5611,10.5696,48500.0
2014-10-06 14:00:00,12.33,12.33,12.32,12.33,53000.0,10.5696,10.5696,10.5611,10.5696,53000.0
2014-10-06 14:10:00,12.33,12.36,12.33,12.36,24500.0,10.5696,10.5954,10.5696,10.5954,24500.0
2014-10-06 14:20:00,12.36,12.38,12.36,12.37,26500.0,10.5954,10.6125,10.5954,10.6039,26500.0
2014-10-06 14:30:00,12.37,12.37,12.36,12.36,45500.0,10.6039,10.6039,10.5954,10.5954,45500.0
2014-10-06 14:40:00,12.35,12.36,12.34,12.35,31000.0,10.5868,10.5954,10.5782,10.5868,31000.0
2014-10-06 14:50:00,12.35,12.35,12.34,12.35,30500.0,10.5868,10.5868,10.5782,10.5868,30500.0
2014-10-06 15:00:00,12.35,12.35,12.31,12.31,52000.0,10.5868,10.5868,10.5525,10.5525,52000.0
2014-10-06 15:10:00,12.31,12.31,12.3,12.31,62000.0,10.5525,10.5525,10.5439,10.5525,62000.0
2014-10-06 15:20:00,12.31,12.33,12.3,12.32,73500.0,10.5525,10.5696,10.5439,10.5611,73500.0
2014-10-06 15:30:00,12.32,12.32,12.3,12.32,64500.0,10.5611,10.5611,10.5439,10.5611,64500.0
2014-10-06 15:40:00,12.32,12.32,12.28,12.29,126500.0,10.5611,10.5611,10.5268,10.5354,126500.0
2014-10-06 15:50:00,12.29,12.3,12.27,12.28,250000.0,10.5354,10.5439,10.5182,10.5268,250000.0
2014-10-07 09:30:00,12.17,12.22,12.06,12.07,203000.0,10.4325,10.4753,10.3382,10.3468,203000.0
2014-10-07 09:40:00,12.06,12.13,12.06,12.08,208500.0,10.3382,10.3982,10.3382,10.3553,208500.0
2014-10-07 09:50:00,12.08,12.1,12.06,12.09,88000.0,10.3553,10.3725,10.3382,10.3639,88000.0
2014-10-07 10:00:00,12.09,12.14,12.07,12.13,166000.0,10.3639,10.4068,10.3468,10.3982,166000.0
2014-10-07 10:10:00,12.12,12.13,12.1,12.11,85000.0,10.3896,10.3982,10.3725,10.3811,85000.0
2014-10-07 10:20:00,12.11,12.17,12.07,12.16,318000.0,10.3811,10.4325,10.3468,10.4239,318000.0
2014-10-07 10:30:00,12.16,12.17,12.11,12.12,187500.0,10.4239,10.4325,10.3811,10.3896,187500.0
2014-10-07 10:40:00,12.12,12.16,12.12,12.12,69000.0,10.3896,10.4239,10.3896,10.3896,69000.0
2014-10-07 10:50:00,12.12,12.15,12.12,12.13,128500.0,10.3896,10.4153,10.3896,10.3982,128500.0
2014-10-07 11:00:00,12.13,12.14,12.1,12.11,68500.0,10.3982,10.4068,10.3725,10.3811,68500.0
2014-10-07 11:10:00,12.1,12.14,12.08,12.13,155500.0,10.3725,10.4068,10.3553,10.3982,155500.0
2014-10-07 11:20:00,12.13,12.13,12.1,12.11,89000.0,10.3982,10.3982,10.3725,10.3811,89000.0
2014-10-07 11:30:00,12.11,12.11,12.07,12.07,233000.0,10.3811,10.3811,10.3468,10.3468,233000.0
2014-10-07 11:40:00,12.06,12.08,12.04,12.05,139000.0,10.3382,10.3553,10.321,10.3296,139000.0
2014-10-07 11:50:00,12.05,12.06,12.02,12.05,133000.0,10.3296,10.3382,10.3039,10.3296,133000.0
2014-10-07 12:00:00,12.05,12.06,12.04,12.06,97500.0,10.3296,10.3382,10.321,10.3382,97500.0
2014-10-07 12:10:00,12.06,12.07,12.06,12.06,65000.0,10.3382,10.3468,10.3382,10.3382,65000.0
2014-10-07 12:20:00,12.06,12.06,12.04,12.04,72500.0,10.3382,10.3382,10.321,10.321,72500.0
2014-10-07 12:30:00,12.04,12.04,12.03,12.04,70000.0,10.321,10.321,10.3125,10.321,70000.0
2014-10-07 12:40:00,12.04,12.04,12.0,12.0,86500.0,10.321,10.321,10.2868,10.2868,86500.0
2014-10-07 12:50:00,12.0,12.01,12.0,12.0,96500.0,10.2868,10.2953,10.2868,10.2868,96500.0
2014-10-07 13:00:00,12.0,12.02,11.99,12.0,90500.0,10.2868,10.3039,10.2782,10.2868,90500.0
2014-10-07 13:10:00,12.0,12.03,12.0,12.01,51000.0,10.2868,10.3125,10.2868,10.2953,51000.0
2014-10-07 13:20:00,12.02,12.05,11.99,12.04,99500.0,10.3039,10.3296,10.2782,10.321,99500.0
2014-10-07 13:30:00,12.03,12.04,12.01,12.02,103000.0,10.3125,10.321,10.2953,10.3039,103000.0
2014-10-07 13:40:00,12.02,12.02,12.01,12.02,39000.0,10.3039,10.3039,10.2953,10.3039,39000.0
2014-10-07 13:50:00,12.02,12.02,12.0,12.0,108000.0,10.3039,10.3039,10.2868,10.2868,108000.0
2014-10-07 14:00:00,12.0,12.03,12.0,12.0,364000.0,10.2868,10.3125,10.2868,10.2868,364000.0
2014-10-07 14:10:00,12.0,12.04,12.0,12.0,206000.0,10.2868,10.321,10.2868,10.2868,206000.0
2014-10-07 14:20:00,12.0,12.01,11.99,12.01,224000.0,10.2868,10.2953,10.2782,10.2953,224000.0
2014-10-07 14:30:00,12.01,12.01,11.98,11.99,802000.0,10.2953,10.2953,10.2696,10.2782,802000.0
2014-10-07 14:40:00,11.98,11.98,11.96,11.96,242500.0,10.2696,10.2696,10.2525,10.2525,242500.0
2014-10-07 14:50:00,11.96,11.98,11.94,11.98,208500.0,10.2525,10.2696,10.2353,10.2696,208500.0
2014-10-07 15:00:00,11.98,11.99,11.95,11.95,163000.0,10.2696,10.2782,10.2439,10.2439,163000.0
2014-10-07 15:10:00,11.94,11.94,11.9,11.91,211500.0,10.2353,10.2353,10.201,10.2096,211500.0
2014-10-07 15:20:00,11.91,11.92,11.89,11.92,272000.0,10.2096,10.2182,10.1925,10.2182,272000.0
2014-10-07 15:30:00,11.92,11.92,11.89,11.89,195000.0,10.2182,10.2182,10.1925,10.1925,195000.0
2014-10-07 15:40:00,11.89,11.91,11.89,11.9,398000.0,10.1925,10.2096,10.1925,10.201,398000.0
2014-10-07 15:50:00,11.9,11.91,11.86,11.87,950000.0,10.201,10.2096,10.1667,10.1753,950000.0
2014-10-08 09:30:00,11.85,11.85,11.78,11.81,478500.0,10.1582,10.1582,10.0982,10.1239,478500.0
2014-10-08 09:40:00,11.82,11.82,11.79,11.79,227500.0,10.1325,10.1325,10.1067,10.1067,227500.0
2014-10-08 09:50:00,11.8,11.8,11.75,11.76,78000.0,10.1153,10.1153,10.0724,10.081,78000.0
2014-10-08 10:00:00,11.78,11.78,11.75,11.76,115500.0,10.0982,10.0982,10.0724,10.081,115500.0
2014-10-08 10:10:00,11.76,11.81,11.76,11.78,267000.0,10.081,10.1239,10.081,10.0982,267000.0
2014-10-08 10:20:00,11.79,11.81,11.77,11.79,187000.0,10.1067,10.1239,10.0896,10.1067,187000.0
2014-10-08 10:30:00,11.79,11.81,11.77,11.79,99000.0,10.1067,10.1239,10.0896,10.1067,99000.0
2014-10-08 10:40:00,11.79,11.79,11.74,11.74,182000.0,10.1067,10.1067,10.0639,10.0639,182000.0
2014-10-08 10:50:00,11.74,11.75,11.72,11.73,209500.0,10.0639,10.0724,10.0467,10.0553,209500.0
2014-10-08 11:00:00,11.72,11.74,11.72,11.73,86500.0,10.0467,10.0639,10.0467,10.0553,86500.0
2014-10-08 11:10:00,11.73,11.74,11.72,11.73,101000.0,10.0553,10.0639,10.0467,10.0553,101000.0
2014-10-08 11:20:00,11.73,11.76,11.72,11.76,94000.0,10.0553,10.081,10.0467,10.081,94000.0
2014-10-08 11:30:00,11.76,11.78,11.75,11.76,83500.0,10.081,10.0982,10.0724,10.081,83500.0
2014-10-08 11:40:00,11.76,11.78,11.76,11.78,46500.0,10.081,10.0982,10.081,10.0982,46500.0
2014-10-08 11:50:00,11.78,11.79,11.75,11.77,129500.0,10.0982,10.1067,10.0724,10.0896,129500.0
2014-10-08 12:00:00,11.77,11.77,11.76,11.76,87500.0,10.0896,10.0896,10.081,10.081,87500.0
2014-10-08 12:10:00,11.76,11.79,11.76,11.78,84500.0,10.081,10.1067,10.081,10.0982,84500.0
2014-10-08 12:20:00,11.78,11.79,11.77,11.77,40500.0,10.0982,10.1067,10.0896,10.0896,40500.0
2014-10-08 12:30:00,11.77,11.77,11.77,11.77,56000.0,10.0896,10.0896,10.0896,10.0896,56000.0
2014-10-08 12:40:00,11.77,11.77,11.76,11.77,20000.0,10.0896,10.0896,10.081,10.0896,20000.0
2014-10-08 12:50:00,11.78,11.79,11.77,11.78,27000.0,10.0982,10.1067,10.0896,10.0982,27000.0
2014-10-08 13:00:00,11.78,11.8,11.78,11.8,220000.0,10.0982,10.1153,10.0982,10.1153,220000.0
2014-10-08 13:10:00,11.8,11.8,11.79,11.8,49500.0,10.1153,10.1153,10.1067,10.1153,49500.0
2014-10-08 13:20:00,11.79,11.8,11.78,11.78,54500.0,10.1067,10.1153,10.0982,10.0982,54500.0
2014-10-08 13:30:00,11.78,11.8,11.78,11.8,43500.0,10.0982,10.1153,10.0982,10.1153,43500.0
2014-10-08 13:40:00,11.8,11.81,11.79,11.8,97500.0,10.1153,10.1239,10.1067,10.1153,97500.0
2014-10-08 13:50:00,11.8,11.81,11.8,11.8,64500.0,10.1153,10.1239,10.1153,10.1153,64500.0
2014-10-08 14:00:00,11.8,11.8,11.79,11.8,377500.0,10.1153,10.1153,10.1067,10.1153,377500.0
2014-10-08 14:10:00,11.8,11.8,11.79,11.8,311500.0,10.1153,10.1153,10.1067,10.1153,311500.0
2014-10-08 14:20:00,11.8,11.88,11.8,11.85,370500.0,10.1153,10.1839,10.1153,10.1582,370500.0
2014-10-08 14:30:00,11.85,11.87,11.84,11.86,387000.0,10.1582,10.1753,10.1496,10.1667,387000.0
2014-10-08 14:40:00,11.86,11.87,11.85,11.85,109000.0,10.1667,10.1753,10.1582,10.1582,109000.0
2014-10-08 14:50:00,11.85,11.86,11.83,11.85,108000.0,10.1582,10.1667,10.141,10.1582,108000.0
2014-10-08 15:00:00,11.85,11.85,11.84,11.85,189000.0,10.1582,10.1582,10.1496,10.1582,189000.0
2014-10-08 15:10:00,11.85,11.89,11.85,11.89,154000.0,10.1582,10.1925,10.1582,10.1925,154000.0
2014-10-08 15:20:00,11.89,11.9,11.89,11.89,238000.0,10.1925,10.201,10.1925,10.1925,238000.0
2014-10-08 15:30:00,11.89,11.89,11.86,11.86,446500.0,10.1925,10.1925,10.1667,10.1667,446500.0
2014-10-08 15:40:00,11.86,11.89,11.86,11.87,581000.0,10.1667,10.1925,10.1667,10.1753,581000.0
2014-10-08 15:50:00,11.87,11.88,11.83,11.84,1436000.0,10.1753,10.1839,10.141,10.1496,1436000.0
2014-10-09 09:30:00,11.82,11.9,11.82,11.89,293000.0,10.1325,10.201,10.1325,10.1925,293000.0
2014-10-09 09:40:00,11.89,11.89,11.84,11.86,139000.0,10.1925,10.1925,10.1496,10.1667,139000.0
2014-10-09 09:50:00,11.85,11.86,11.81,11.84,144000.0,10.1582,10.1667,10.1239,10.1496,144000.0
2014-10-09 10:00:00,11.85,11.85,11.81,11.81,155000.0,10.1582,10.1582,10.1239,10.1239,155000.0
2014-10-09 10:10:00,11.82,11.82,11.77,11.79,119000.0,10.1325,10.1325,10.0896,10.1067,119000.0
2014-10-09 10:20:00,11.8,11.81,11.77,11.78,89000.0,10.1153,10.1239,10.0896,10.0982,89000.0
2014-10-09 10:30:00,11.77,11.8,11.74,11.75,155000.0,10.0896,10.1153,10.0639,10.0724,155000.0
2014-10-09 10:40:00,11.75,11.79,11.73,11.78,75500.0,10.0724,10.1067,10.0553,10.0982,75500.0
2014-10-09 10:50:00,11.78,11.79,11.76,11.79,55000.0,10.0982,10.1067,10.081,10.1067,55000.0
2014-10-09 11:00:00,11.79,11.8,11.77,11.79,50500.0,10.1067,10.1153,10.0896,10.1067,50500.0
2014-10-09 11:10:00,11.78,11.81,11.78,11.81,77500.0,10.0982,10.1239,10.0982,10.1239,77500.0
2014-10-09 11:20:00,11.8,11.82,11.8,11.8,73000.0,10.1153,10.1325,10.1153,10.1153,73000.0
2014-10-09 11:30:00,11.81,11.82,11.79,11.79,70000.0,10.1239,10.1325,10.1067,10.1067,70000.0
2014-10-09 11:40:00,11.79,11.79,11.73,11.73,71000.0,10.1067,10.1067,10.0553,10.0553,71000.0
2014-10-09 11:50:00,11.73,11.74,11.69,11.7,66500.0,10.0553,10.0639,10.021,10.0296,66500.0
2014-10-09 12:00:00,11.7,11.71,11.69,11.7,58500.0,10.0296,10.0382,10.021,10.0296,58500.0
2014-10-09 12:10:00,11.69,11.69,11.66,11.67,92500.0,10.021,10.021,9.9953,10.0039,92500.0
2014-10-09 12:20:00,11.68,11.69,11.65,11.66,59500.0,10.0124,10.021,9.9867,9.9953,59500.0
2014-10-09 12:30:00,11.66,11.67,11.64,11.66,72500.0,9.9953,10.0039,9.9782,9.9953,72500.0
2014-10-09 12:40:00,11.65,11.68,11.65,11.67,42000.0,9.9867,10.0124,9.9867,10.0039,42000.0
2014-10-09 12:50:00,11.67,11.67,11.66,11.66,39500.0,10.0039,10.0039,9.9953,9.9953,39500.0
2014-10-09 13:00:00,11.66,11.66,11.62,11.62,179500.0,9.9953,9.9953,9.961,9.961,179500.0
2014-10-09 13:10:00,11.63,11.63,11.6,11.6,330500.0,9.9696,9.9696,9.9439,9.9439,330500.0
2014-10-09 13:20:00,11.6,11.64,11.6,11.62,343000.0,9.9439,9.9782,9.9439,9.961,343000.0
2014-10-09 13:30:00,11.62,11.66,11.61,11.66,82000.0,9.961,9.9953,9.9524,9.9953,82000.0
2014-10-09 13:40:00,11.66,11.66,11.64,11.64,76500.0,9.9953,9.9953,9.9782,9.9782,76500.0
2014-10-09 13:50:00,11.64,11.65,11.61,11.63,113500.0,9.9782,9.9867,9.9524,9.9696,113500.0
2014-10-09 14:00:00,11.63,11.63,11.61,11.62,117000.0,9.9696,9.9696,9.9524,9.961,117000.0
2014-10-09 14:10:00,11.62,11.63,11.6,11.62,165000.0,9.961,9.9696,9.9439,9.961,165000.0
2014-10-09 14:20:00,11.62,11.62,11.6,11.61,144500.0,9.961,9.961,9.9439,9.9524,144500.0
2014-10-09 14:30:00,11.61,11.66,11.6,11.65,159000.0,9.9524,9.9953,9.9439,9.9867,159000.0
2014-10-09 14:40:00,11.65,11.66,11.63,11.64,109500.0,9.9867,9.9953,9.9696,9.9782,109500.0
2014-10-09 14:50:00,11.64,11.66,11.63,11.64,113000.0,9.9782,9.9953,9.9696,9.9782,113000.0
2014-10-09 15:00:00,11.64,11.65,11.6,11.61,151500.0,9.9782,9.9867,9.9439,9.9524,151500.0
2014-10-09 15:10:00,11.61,11.66,11.61,11.66,158000.0,9.9524,9.9953,9.9524,9.9953,158000.0
2014-10-09 15:20:00,11.66,11.67,11.63,11.65,143000.0,9.9953,10.0039,9.9696,9.9867,143000.0
2014-10-09 15:30:00,11.65,11.68,11.65,11.67,197000.0,9.9867,10.0124,9.9867,10.0039,197000.0
2014-10-09 15:40:00,11.67,11.67,11.63,11.65,385500.0,10.0039,10.0039,9.9696,9.9867,385500.0
2014-10-09 15:50:00,11.64,11.69,11.64,11.66,885000.0,9.9782,10.021,9.9782,9.9953,885000.0
2014-10-10 09:30:00,11.64,11.75,11.63,11.7,225000.0,9.9782,10.0724,9.9696,10.0296,225000.0
2014-10-10 09:40:00,11.71,11.72,11.63,11.65,414500.0,10.0382,10.0467,9.9696,9.9867,414500.0
2014-10-10 09:50:00,11.65,11.67,11.65,11.67,78500.0,9.9867,10.0039,9.9867,10.0039,78500.0
2014-10-10 10:00:00,11.66,11.67,11.63,11.63,111000.0,9.9953,10.0039,9.9696,9.9696,111000.0
2014-10-10 10:10:00,11.64,11.65,11.59,11.62,170500.0,9.9782,9.9867,9.9353,9.961,170500.0
2014-10-10 10:20:00,11.62,11.62,11.54,11.54,212500.0,9.961,9.961,9.8924,9.8924,212500.0
2014-10-10 10:30:00,11.53,11.55,11.51,11.54,198000.0,9.8839,9.901,9.8667,9.8924,198000.0
2014-10-10 10:40:00,11.54,11.58,11.53,11.57,137000.0,9.8924,9.9267,9.8839,9.9181,137000.0
2014-10-10 10:50:00,11.57,11.59,11.55,11.56,193500.0,9.9181,9.9353,9.901,9.9096,193500.0
2014-10-10 11:00:00,11.56,11.59,11.55,11.58,266500.0,9.9096,9.9353,9.901,9.9267,266500.0
2014-10-10 11:10:00,11.58,11.58,11.54,11.55,108000.0,9.9267,9.9267,9.8924,9.901,108000.0
2014-10-10 11:20:00,11.55,11.56,11.52,11.54,86000.0,9.901,9.9096,9.8753,9.8924,86000.0
2014-10-10 11:30:00,11.53,11.57,11.53,11.54,95500.0,9.8839,9.9181,9.8839,9.8924,95500.0
2014-10-10 11:40:00,11.54,11.58,11.52,11.58,103500.0,9.8924,9.9267,9.8753,9.9267,103500.0
2014-10-10 11:50:00,11.59,11.59,11.57,11.58,70000.0,9.9353,9.9353,9.9181,9.9267,70000.0
2014-10-10 12:00:00,11.58,11.61,11.58,11.6,307500.0,9.9267,9.9524,9.9267,9.9439,307500.0
2014-10-10 12:10:00,11.59,11.64,11.59,11.64,280500.0,9.9353,9.9782,9.9353,9.9782,280500.0
2014-10-10 12:20:00,11.64,11.64,11.61,11.62,126000.0,9.9782,9.9782,9.9524,9.961,126000.0
2014-10-10 12:30:00,11.62,11.64,11.61,11.62,148000.0,9.961,9.9782,9.9524,9.961,148000.0
2014-10-10 12:40:00,11.62,11.62,11.61,11.62,56000.0,9.961,9.961,9.9524,9.961,56000.0
2014-10-10 12:50:00,11.62,11.62,11.6,11.61,59500.0,9.961,9.961,9.9439,9.9524,59500.0
2014-10-10 13:00:00,11.61,11.62,11.6,11.61,61000.0,9.9524,9.961,9.9439,9.9524,61000.0
2014-10-10 13:10:00,11.62,11.62,11.59,11.6,66500.0,9.961,9.961,9.9353,9.9439,66500.0
2014-10-10 13:20:00,11.6,11.6,11.57,11.59,66000.0,9.9439,9.9439,9.9181,9.9353,66000.0
2014-10-10 13:30:00,11.59,11.61,11.59,11.61,87500.0,9.9353,9.9524,9.9353,9.9524,87500.0
2014-10-10 13:40:00,11.61,11.61,11.57,11.58,108500.0,9.9524,9.9524,9.9181,9.9267,108500.0
2014-10-10 13:50:00,11.58,11.58,11.55,11.55,96500.0,9.9267,9.9267,9.901,9.901,96500.0
2014-10-10 14:00:00,11.56,11.56,11.54,11.55,115500.0,9.9096,9.9096,9.8924,9.901,115500.0
2014-10-10 14:10:00,11.54,11.55,11.51,11.52,66500.0,9.8924,9.901,9.8667,9.8753,66500.0
2014-10-10 14:20:00,11.52,11.54,11.52,11.53,98000.0,9.8753,9.8924,9.8753,9.8839,98000.0
2014-10-10 14:30:00,11.53,11.53,11.51,11.52,148000.0,9.8839,9.8839,9.8667,9.8753,148000.0
2014-10-10 14:40:00,11.51,11.55,11.5,11.55,187000.0,9.8667,9.901,9.8581,9.901,187000.0
2014-10-10 14:50:00,11.55,11.55,11.52,11.52,169500.0,9.901,9.901,9.8753,9.8753,169500.0
2014-10-10 15:00:00,11.52,11.52,11.49,11.49,180500.0,9.8753,9.8753,9.8496,9.8496,180500.0
2014-10-10 15:10:00,11.49,11.51,11.47,11.49,200500.0,9.8496,9.8667,9.8324,9.8496,200500.0
2014-10-10 15:20:00,11.49,11.49,11.46,11.49,146500.0,9.8496,9.8496,9.8239,9.8496,146500.0
2014-10-10 15:30:00,11.48,11.49,11.46,11.47,170000.0,9.841,9.8496,9.8239,9.8324,170000.0
2014-10-10 15:40:00,11.47,11.48,11.44,11.45,315000.0,9.8324,9.841,9.8067,9.8153,315000.0
2014-10-10 15:50:00,11.45,11.46,11.43,11.43,585000.0,9.8153,9.8239,9.7981,9.7981,585000.0
2014-10-13 09:30:00,11.45,11.45,11.37,11.41,203000.0,9.8153,9.8153,9.7467,9.781,203000.0
2014-10-13 09:40:00,11.41,11.42,11.31,11.31,317000.0,9.781,9.7896,9.6953,9.6953,317000.0
2014-10-13 09:50:00,11.32,11.36,11.3,11.35,205000.0,9.7038,9.7381,9.6867,9.7296,205000.0
2014-10-13 10:00:00,11.35,11.4,11.35,11.39,140500.0,9.7296,9.7724,9.7296,9.7638,140500.0
2014-10-13 10:10:00,11.38,11.4,11.36,11.39,199000.0,9.7553,9.7724,9.7381,9.7638,199000.0
2014-10-13 10:20:00,11.39,11.42,11.37,11.37,137000.0,9.7638,9.7896,9.7467,9.7467,137000.0
2014-10-13 10:30:00,11.37,11.41,11.36,11.39,82500.0,9.7467,9.781,9.7381,9.7638,82500.0
2014-10-13 10:40:00,11.4,11.4,11.34,11.37,110000.0,9.7724,9.7724,9.721,9.7467,110000.0
2014-10-13 10:50:00,11.37,11.41,11.37,11.4,155000.0,9.7467,9.781,9.7467,9.7724,155000.0
2014-10-13 11:00:00,11.4,11.46,11.4,11.46,137000.0,9.7724,9.8239,9.7724,9.8239,137000.0
2014-10-13 11:10:00,11.46,11.46,11.43,11.43,122500.0,9.8239,9.8239,9.7981,9.7981,122500.0
2014-10-13 11:20:00,11.43,11.44,11.43,11.43,140000.0,9.7981,9.8067,9.7981,9.7981,140000.0
2014-10-13 11:30:00,11.44,11.47,11.43,11.45,79000.0,9.8067,9.8324,9.7981,9.8153,79000.0
2014-10-13 11:40:00,11.45,11.5,11.45,11.49,87000.0,9.8153,9.8581,9.8153,9.8496,87000.0
2014-10-13 11:50:00,11.49,11.51,11.49,11.49,52500.0,9.8496,9.8667,9.8496,9.8496,52500.0
2014-10-13 12:00:00,11.49,11.5,11.48,11.5,76500.0,9.8496,9.8581,9.841,9.8581,76500.0
2014-10-13 12:10:00,11.5,11.52,11.49,11.52,53500.0,9.8581,9.8753,9.8496,9.8753,53500.0
2014-10-13 12:20:00,11.52,11.56,11.52,11.56,225000.0,9.8753,9.9096,9.8753,9.9096,225000.0
2014-10-13 12:30:00,11.56,11.6,11.56,11.6,112500.0,9.9096,9.9439,9.9096,9.9439,112500.0
2014-10-13 12:40:00,11.6,11.62,11.6,11.6,155500.0,9.9439,9.961,9.9439,9.9439,155500.0
2014-10-13 12:50:00,11.6,11.61,11.59,11.6,64000.0,9.9439,9.9524,9.9353,9.9439,64000.0
2014-10-13 13:00:00,11.6,11.64,11.6,11.62,67500.0,9.9439,9.9782,9.9439,9.961,67500.0
2014-10-13 13:10:00,11.62,11.62,11.59,11.61,228000.0,9.961,9.961,9.9353,9.9524,228000.0
2014-10-13 13:20:00,11.61,11.64,11.61,11.64,100500.0,9.9524,9.9782,9.9524,9.9782,100500.0
2014-10-13 13:30:00,11.64,11.65,11.63,11.64,144500.0,9.9782,9.9867,9.9696,9.9782,144500.0
2014-10-13 13:40:00,11.64,11.64,11.62,11.62,119000.0,9.9782,9.9782,9.961,9.961,119000.0
2014-10-13 13:50:00,11.62,11.63,11.6,11.6,120000.0,9.961,9.9696,9.9439,9.9439,120000.0
2014-10-13 14:00:00,11.6,11.64,11.59,11.64,151000.0,9.9439,9.9782,9.9353,9.9782,151000.0
2014-10-13 14:10:00,11.64,11.64,11.61,11.61,64500.0,9.9782,9.9782,9.9524,9.9524,64500.0
2014-10-13 14:20:00,11.61,11.63,11.61,11.63,99000.0,9.9524,9.9696,9.9524,9.9696,99000.0
2014-10-13 14:30:00,11.63,11.63,11.58,11.59,118000.0,9.9696,9.9696,9.9267,9.9353,118000.0
2014-10-13 14:40:00,11.58,11.59,11.56,11.56,68500.0,9.9267,9.9353,9.9096,9.9096,68500.0
2014-10-13 14:50:00,11.56,11.58,11.53,11.54,134500.0,9.9096,9.9267,9.8839,9.8924,134500.0
2014-10-13 15:00:00,11.54,11.54,11.52,11.53,125500.0,9.8924,9.8924,9.8753,9.8839,125500.0
2014-10-13 15:10:00,11.53,11.53,11.5,11.5,107500.0,9.8839,9.8839,9.8581,9.8581,107500.0
2014-10-13 15:20:00,11.5,11.51,11.49,11.5,106000.0,9.8581,9.8667,9.8496,9.8581,106000.0
2014-10-13 15:30:00,11.5,11.5,11.44,11.47,341000.0,9.8581,9.8581,9.8067,9.8324,341000.0
2014-10-13 15:40:00,11.47,11.5,11.45,11.45,342000.0,9.8324,9.8581,9.8153,9.8153,342000.0
2014-10-13 15:50:00,11.45,11.46,11.43,11.44,558000.0,9.8153,9.8239,9.7981,9.8067,558000.0
2014-10-14 09:30:00,11.53,11.65,11.44,11.62,134000.0,9.8839,9.9867,9.8067,9.961,134000.0
2014-10-14 09:40:00,11.64,11.64,11.54,11.56,144500.0,9.9782,9.9782,9.8924,9.9096,144500.0
2014-10-14 09:50:00,11.56,11.58,11.52,11.55,54000.0,9.9096,9.9267,9.8753,9.901,54000.0
2014-10-14 10:00:00,11.55,11.57,11.51,11.57,133000.0,9.901,9.9181,9.8667,9.9181,133000.0
2014-10-14 10:10:00,11.57,11.6,11.55,11.57,143500.0,9.9181,9.9439,9.901,9.9181,143500.0
2014-10-14 10:20:00,11.56,11.6,11.55,11.58,127000.0,9.9096,9.9439,9.901,9.9267,127000.0
2014-10-14 10:30:00,11.59,11.59,11.55,11.58,104500.0,9.9353,9.9353,9.901,9.9267,104500.0
2014-10-14 10:40:00,11.58,11.61,11.58,11.61,86000.0,9.9267,9.9524,9.9267,9.9524,86000.0
2014-10-14 10:50:00,11.61,11.65,11.6,11.6,100000.0,9.9524,9.9867,9.9439,9.9439,100000.0
2014-10-14 11:00:00,11.6,11.61,11.59,11.61,71500.0,9.9439,9.9524,9.9353,9.9524,71500.0
2014-10-14 11:10:00,11.61,11.65,11.61,11.65,74000.0,9.9524,9.9867,9.9524,9.9867,74000.0
2014-10-14 11:20:00,11.65,11.68,11.64,11.68,258000.0,9.9867,10.0124,9.9782,10.0124,258000.0
2014-10-14 11:30:00,11.68,11.7,11.68,11.7,471000.0,10.0124,10.0296,10.0124,10.0296,471000.0
2014-10-14 11:40:00,11.7,11.72,11.7,11.71,109000.0,10.0296,10.0467,10.0296,10.0382,109000.0
2014-10-14 11:50:00,11.71,11.71,11.67,11.69,84500.0,10.0382,10.0382,10.0039,10.021,84500.0
2014-10-14 12:00:00,11.69,11.7,11.67,11.7,43000.0,10.021,10.0296,10.0039,10.0296,43000.0
2014-10-14 12:10:00,11.7,11.7,11.68,11.68,50000.0,10.0296,10.0296,10.0124,10.0124,50000.0
2014-10-14 12:20:00,11.68,11.68,11.66,11.68,51500.0,10.0124,10.0124,9.9953,10.0124,51500.0
2014-10-14 12:30:00,11.68,11.68,11.65,11.67,71000.0,10.0124,10.0124,9.9867,10.0039,71000.0
2014-10-14 12:40:00,11.66,11.67,11.66,11.67,60000.0,9.9953,10.0039,9.9953,10.0039,60000.0
2014-10-14 12:50:00,11.67,11.67,11.66,11.67,38500.0,10.0039,10.0039,9.9953,10.0039,38500.0
2014-10-14 13:00:00,11.66,11.67,11.66,11.66,39000.0,9.9953,10.0039,9.9953,9.9953,39000.0
2014-10-14 13:10:00,11.66,11.68,11.66,11.66,30500.0,9.9953,10.0124,9.9953,9.9953,30500.0
2014-10-14 13:20:00,11.66,11.66,11.63,11.63,46000.0,9.9953,9.9953,9.9696,9.9696,46000.0
2014-10-14 13:30:00,11.63,11.64,11.61,11.62,67500.0,9.9696,9.9782,9.9524,9.961,67500.0
2014-10-14 13:40:00,11.62,11.62,11.59,11.6,30500.0,9.961,9.961,9.9353,9.9439,30500.0
2014-10-14 13:50:00,11.6,11.62,11.6,11.62,48000.0,9.9439,9.961,9.9439,9.961,48000.0
2014-10-14 14:00:00,11.62,11.64,11.62,11.62,29500.0,9.961,9.9782,9.961,9.961,29500.0
2014-10-14 14:10:00,11.61,11.63,11.6,11.61,59500.0,9.9524,9.9696,9.9439,9.9524,59500.0
2014-10-14 14:20:00,11.61,11.61,11.57,11.57,42000.0,9.9524,9.9524,9.9181,9.9181,42000.0
2014-10-14 14:30:00,11.57,11.58,11.54,11.55,76000.0,9.9181,9.9267,9.8924,9.901,76000.0
2014-10-14 14:40:00,11.56,11.59,11.56,11.59,77500.0,9.9096,9.9353,9.9096,9.9353,77500.0
2014-10-14 14:50:00,11.59,11.59,11.57,11.57,97000.0,9.9353,9.9353,9.9181,9.9181,97000.0
2014-10-14 15:00:00,11.58,11.59,11.54,11.55,62000.0,9.9267,9.9353,9.8924,9.901,62000.0
2014-10-14 15:10:00,11.55,11.57,11.55,11.55,79000.0,9.901,9.9181,9.901,9.901,79000.0
2014-10-14 15:20:00,11.54,11.55,11.52,11.54,105500.0,9.8924,9.901,9.8753,9.8924,105500.0
2014-10-14 15:30:00,11.54,11.57,11.53,11.57,81000.0,9.8924,9.9181,9.8839,9.9181,81000.0
2014-10-14 15:40:00,11.57,11.59,11.55,11.55,93000.0,9.9181,9.9353,9.901,9.901,93000.0
2014-10-14 15:50:00,11.55,11.56,11.53,11.54,332500.0,9.901,9.9096,9.8839,9.8924,332500.0
2014-10-15 09:30:00,11.4,11.41,11.3,11.32,132000.0,9.7724,9.781,9.6867,9.7038,132000.0
2014-10-15 09:40:00,11.32,11.43,11.3,11.42,143000.0,9.7038,9.7981,9.6867,9.7896,143000.0
2014-10-15 09:50:00,11.42,11.47,11.4,11.46,93500.0,9.7896,9.8324,9.7724,9.8239,93500.0
2014-10-15 10:00:00,11.47,11.5,11.46,11.46,156000.0,9.8324,9.8581,9.8239,9.8239,156000.0
2014-10-15 10:10:00,11.46,11.48,11.42,11.42,148500.0,9.8239,9.841,9.7896,9.7896,148500.0
2014-10-15 10:20:00,11.42,11.44,11.41,11.42,132500.0,9.7896,9.8067,9.781,9.7896,132500.0
2014-10-15 10:30:00,11.42,11.42,11.38,11.41,145000.0,9.7896,9.7896,9.7553,9.781,145000.0
2014-10-15 10:40:00,11.41,11.42,11.36,11.36,76500.0,9.781,9.7896,9.7381,9.7381,76500.0
2014-10-15 10:50:00,11.37,11.38,11.35,11.36,112000.0,9.7467,9.7553,9.7296,9.7381,112000.0
2014-10-15 11:00:00,11.36,11.38,11.34,11.37,121000.0,9.7381,9.7553,9.721,9.7467,121000.0
2014-10-15 11:10:00,11.37,11.37,11.3,11.33,106000.0,9.7467,9.7467,9.6867,9.7124,106000.0
2014-10-15 11:20:00,11.32,11.33,11.29,11.31,99000.0,9.7038,9.7124,9.6781,9.6953,99000.0
2014-10-15 11:30:00,11.3,11.33,11.28,11.31,59000.0,9.6867,9.7124,9.6695,9.6953,59000.0
2014-10-15 11:40:00,11.31,11.32,11.28,11.29,107000.0,9.6953,9.7038,9.6695,9.6781,107000.0
2014-10-15 11:50:00,11.29,11.33,11.28,11.33,58000.0,9.6781,9.7124,9.6695,9.7124,58000.0
2014-10-15 12:00:00,11.33,11.34,11.31,11.32,44500.0,9.7124,9.721,9.6953,9.7038,44500.0
2014-10-15 12:10:00,11.31,11.32,11.27,11.29,74500.0,9.6953,9.7038,9.661,9.6781,74500.0
2014-10-15 12:20:00,11.29,11.32,11.29,11.32,51500.0,9.6781,9.7038,9.6781,9.7038,51500.0
2014-10-15 12:30:00,11.31,11.31,11.29,11.3,42000.0,9.6953,9.6953,9.6781,9.6867,42000.0
2014-10-15 12:40:00,11.3,11.3,11.26,11.27,68500.0,9.6867,9.6867,9.6524,9.661,68500.0
2014-10-15 12:50:00,11.26,11.26,11.23,11.25,120500.0,9.6524,9.6524,9.6267,9.6438,120500.0
2014-10-15 13:00:00,11.25,11.28,11.25,11.28,42500.0,9.6438,9.6695,9.6438,9.6695,42500.0
2014-10-15 13:10:00,11.27,11.28,11.23,11.24,78500.0,9.661,9.6695,9.6267,9.6353,78500.0
2014-10-15 13:20:00,11.24,11.24,11.19,11.21,75500.0,9.6353,9.6353,9.5924,9.6095,75500.0
2014-10-15 13:30:00,11.21,11.24,11.19,11.22,87500.0,9.6095,9.6353,9.5924,9.6181,87500.0
2014-10-15 13:40:00,11.22,11.25,11.21,11.24,48500.0,9.6181,9.6438,9.6095,9.6353,48500.0
2014-10-15 13:50:00,11.24,11.25,11.21,11.21,96000.0,9.6353,9.6438,9.6095,9.6095,96000.0
2014-10-15 14:00:00,11.21,11.22,11.19,11.19,232000.0,9.6095,9.6181,9.5924,9.5924,232000.0
2014-10-15 14:10:00,11.19,11.25,11.19,11.24,111500.0,9.5924,9.6438,9.5924,9.6353,111500.0
2014-10-15 14:20:00,11.24,11.24,11.21,11.22,209000.0,9.6353,9.6353,9.6095,9.6181,209000.0
2014-10-15 14:30:00,11.23,11.29,11.22,11.28,220500.0,9.6267,9.6781,9.6181,9.6695,220500.0
2014-10-15 14:40:00,11.28,11.28,11.26,11.27,142500.0,9.6695,9.6695,9.6524,9.661,142500.0
2014-10-15 14:50:00,11.27,11.35,11.27,11.35,216000.0,9.661,9.7296,9.661,9.7296,216000.0
2014-10-15 15:00:00,11.35,11.4,11.34,11.4,141000.0,9.7296,9.7724,9.721,9.7724,141000.0
2014-10-15 15:10:00,11.39,11.44,11.37,11.39,179000.0,9.7638,9.8067,9.7467,9.7638,179000.0
2014-10-15 15:20:00,11.39,11.5,11.37,11.5,192000.0,9.7638,9.8581,9.7467,9.8581,192000.0
2014-10-15 15:30:00,11.5,11.56,11.49,11.55,239500.0,9.8581,9.9096,9.8496,9.901,239500.0
2014-10-15 15:40:00,11.55,11.6,11.53,11.54,314000.0,9.901,9.9439,9.8839,9.8924,314000.0
2014-10-15 15:50:00,11.54,11.54,11.51,11.51,478500.0,9.8924,9.8924,9.8667,9.8667,478500.0
2014-10-16 09:30:00,11.3,11.45,11.3,11.44,117500.0,9.6867,9.8153,9.6867,9.8067,117500.0
2014-10-16 09:40:00,11.46,11.51,11.46,11.51,119500.0,9.8239,9.8667,9.8239,9.8667,119500.0
2014-10-16 09:50:00,11.52,11.53,11.49,11.51,57500.0,9.8753,9.8839,9.8496,9.8667,57500.0
2014-10-16 10:00:00,11.5,11.53,11.48,11.5,73000.0,9.8581,9.8839,9.841,9.8581,73000.0
2014-10-16 10:10:00,11.52,11.52,11.43,11.46,101500.0,9.8753,9.8753,9.7981,9.8239,101500.0
2014-10-16 10:20:00,11.45,11.59,11.44,11.56,260500.0,9.8153,9.9353,9.8067,9.9096,260500.0
2014-10-16 10:30:00,11.57,11.64,11.57,11.62,192000.0,9.9181,9.9782,9.9181,9.961,192000.0
2014-10-16 10:40:00,11.61,11.64,11.59,11.64,82000.0,9.9524,9.9782,9.9353,9.9782,82000.0
2014-10-16 10:50:00,11.64,11.67,11.62,11.62,76500.0,9.9782,10.0039,9.961,9.961,76500.0
2014-10-16 11:00:00,11.62,11.63,11.57,11.58,63000.0,9.961,9.9696,9.9181,9.9267,63000.0
2014-10-16 11:10:00,11.59,11.63,11.59,11.61,40500.0,9.9353,9.9696,9.9353,9.9524,40500.0
2014-10-16 11:20:00,11.62,11.64,11.6,11.63,33500.0,9.961,9.9782,9.9439,9.9696,33500.0
2014-10-16 11:30:00,11.62,11.65,11.58,11.58,23500.0,9.961,9.9867,9.9267,9.9267,23500.0
2014-10-16 11:40:00,11.59,11.63,11.59,11.62,139500.0,9.9353,9.9696,9.9353,9.961,139500.0
2014-10-16 11:50:00,11.61,11.63,11.59,11.62,65000.0,9.9524,9.9696,9.9353,9.961,65000.0
2014-10-16 12:00:00,11.6,11.63,11.59,11.63,147500.0,9.9439,9.9696,9.9353,9.9696,147500.0
2014-10-16 12:10:00,11.63,11.66,11.62,11.65,70500.0,9.9696,9.9953,9.961,9.9867,70500.0
2014-10-16 12:20:00,11.65,11.66,11.62,11.63,51500.0,9.9867,9.9953,9.961,9.9696,51500.0
2014-10-16 12:30:00,11.64,11.65,11.63,11.65,48500.0,9.9782,9.9867,9.9696,9.9867,48500.0
2014-10-16 12:40:00,11.65,11.67,11.64,11.67,70000.0,9.9867,10.0039,9.9782,10.0039,70000.0
2014-10-16 12:50:00,11.67,11.7,11.67,11.69,62000.0,10.0039,10.0296,10.0039,10.021,62000.0
2014-10-16 13:00:00,11.69,11.71,11.69,11.71,68000.0,10.021,10.0382,10.021,10.0382,68000.0
2014-10-16 13:10:00,11.7,11.7,11.68,11.69,80000.0,10.0296,10.0296,10.0124,10.021,80000.0
2014-10-16 13:20:00,11.69,11.73,11.68,11.72,38500.0,10.021,10.0553,10.0124,10.0467,38500.0
2014-10-16 13:30:00,11.71,11.74,11.71,11.74,36500.0,10.0382,10.0639,10.0382,10.0639,36500.0
2014-10-16 13:40:00,11.73,11.75,11.73,11.74,33500.0,10.0553,10.0724,10.0553,10.0639,33500.0
2014-10-16 13:50:00,11.74,11.74,11.68,11.69,45000.0,10.0639,10.0639,10.0124,10.021,45000.0
2014-10-16 14:00:00,11.69,11.74,11.69,11.73,31500.0,10.021,10.0639,10.021,10.0553,31500.0
2014-10-16 14:10:00,11.73,11.73,11.7,11.7,87000.0,10.0553,10.0553,10.0296,10.0296,87000.0
2014-10-16 14:20:00,11.71,11.74,11.7,11.73,42500.0,10.0382,10.0639,10.0296,10.0553,42500.0
2014-10-16 14:30:00,11.73,11.74,11.72,11.72,40000.0,10.0553,10.0639,10.0467,10.0467,40000.0
2014-10-16 14:40:00,11.72,11.72,11.67,11.67,66000.0,10.0467,10.0467,10.0039,10.0039,66000.0
2014-10-16 14:50:00,11.67,11.69,11.67,11.68,63000.0,10.0039,10.021,10.0039,10.0124,63000.0
2014-10-16 15:00:00,11.68,11.69,11.65,11.67,77000.0,10.0124,10.021,9.9867,10.0039,77000.0
2014-10-16 15:10:00,11.67,11.75,11.67,11.73,265000.0,10.0039,10.0724,10.0039,10.0553,265000.0
2014-10-16 15:20:00,11.73,11.76,11.72,11.72,181500.0,10.0553,10.081,10.0467,10.0467,181500.0
2014-10-16 15:30:00,11.72,11.74,11.69,11.7,173000.0,10.0467,10.0639,10.021,10.0296,173000.0
2014-10-16 15:40:00,11.7,11.73,11.7,11.72,94500.0,10.0296,10.0553,10.0296,10.0467,94500.0
2014-10-16 15:50:00,11.72,11.75,11.7,11.7,290000.0,10.0467,10.0724,10.0296,10.0296,290000.0
2014-10-17 09:30:00,11.79,11.85,11.66,11.66,398000.0,10.1067,10.1582,9.9953,9.9953,398000.0
2014-10-17 09:40:00,11.67,11.67,11.62,11.64,104500.0,10.0039,10.0039,9.961,9.9782,104500.0
2014-10-17 09:50:00,11.65,11.73,11.65,11.72,80500.0,9.9867,10.0553,9.9867,10.0467,80500.0
2014-10-17 10:00:00,11.72,11.84,11.71,11.82,117000.0,10.0467,10.1496,10.0382,10.1325,117000.0
2014-10-17 10:10:00,11.82,11.87,11.81,11.85,102500.0,10.1325,10.1753,10.1239,10.1582,102500.0
2014-10-17 10:20:00,11.85,11.89,11.84,11.89,119500.0,10.1582,10.1925,10.1496,10.1925,119500.0
2014-10-17 10:30:00,11.89,11.89,11.81,11.81,126000.0,10.1925,10.1925,10.1239,10.1239,126000.0
2014-10-17 10:40:00,11.81,11.82,11.76,11.76,76000.0,10.1239,10.1325,10.081,10.081,76000.0
2014-10-17 10:50:00,11.77,11.79,11.77,11.79,50000.0,10.0896,10.1067,10.0896,10.1067,50000.0
2014-10-17 11:00:00,11.79,11.79,11.76,11.76,57500.0,10.1067,10.1067,10.081,10.081,57500.0
2014-10-17 11:10:00,11.76,11.79,11.76,11.79,34500.0,10.081,10.1067,10.081,10.1067,34500.0
2014-10-17 11:20:00,11.79,11.8,11.78,11.79,24000.0,10.1067,10.1153,10.0982,10.1067,24000.0
2014-10-17 11:30:00,11.79,11.81,11.78,11.8,36000.0,10.1067,10.1239,10.0982,10.1153,36000.0
2014-10-17 11:40:00,11.8,11.8,11.78,11.79,42000.0,10.1153,10.1153,10.0982,10.1067,42000.0
2014-10-17 11:50:00,11.79,11.81,11.77,11.78,39000.0,10.1067,10.1239,10.0896,10.0982,39000.0
2014-10-17 12:00:00,11.78,11.81,11.78,11.8,30500.0,10.0982,10.1239,10.0982,10.1153,30500.0
2014-10-17 12:10:00,11.8,11.8,11.76,11.77,23000.0,10.1153,10.1153,10.081,10.0896,23000.0
2014-10-17 12:20:00,11.78,11.78,11.77,11.77,25000.0,10.0982,10.0982,10.0896,10.0896,25000.0
2014-10-17 12:30:00,11.78,11.8,11.77,11.78,38500.0,10.0982,10.1153,10.0896,10.0982,38500.0
2014-10-17 12:40:00,11.77,11.77,11.74,11.76,63500.0,10.0896,10.0896,10.0639,10.081,63500.0
2014-10-17 12:50:00,11.76,11.76,11.73,11.73,36000.0,10.081,10.081,10.0553,10.0553,36000.0
2014-10-17 13:00:00,11.74,11.74,11.72,11.72,34000.0,10.0639,10.0639,10.0467,10.0467,34000.0
2014-10-17 13:10:00,11.72,11.73,11.7,11.73,31500.0,10.0467,10.0553,10.0296,10.0553,31500.0
2014-10-17 13:20:00,11.73,11.73,11.7,11.71,16000.0,10.0553,10.0553,10.0296,10.0382,16000.0
2014-10-17 13:30:00,11.7,11.72,11.7,11.71,48000.0,10.0296,10.0467,10.0296,10.0382,48000.0
2014-10-17 13:40:00,11.7,11.7,11.69,11.7,16500.0,10.0296,10.0296,10.021,10.0296,16500.0
2014-10-17 13:50:00,11.7,11.7,11.68,11.68,39500.0,10.0296,10.0296,10.0124,10.0124,39500.0
2014-10-17 14:00:00,11.68,11.69,11.65,11.65,31500.0,10.0124,10.021,9.9867,9.9867,31500.0
2014-10-17 14:10:00,11.65,11.66,11.64,11.65,31500.0,9.9867,9.9953,9.9782,9.9867,31500.0
2014-10-17 14:20:00,11.64,11.67,11.64,11.66,52000.0,9.9782,10.0039,9.9782,9.9953,52000.0
2014-10-17 14:30:00,11.66,11.67,11.65,11.67,32000.0,9.9953,10.0039,9.9867,10.0039,32000.0
2014-10-17 14:40:00,11.67,11.7,11.67,11.69,36000.0,10.0039,10.0296,10.0039,10.021,36000.0
2014-10-17 14:50:00,11.69,11.73,11.68,11.72,65500.0,10.021,10.0553,10.0124,10.0467,65500.0
2014-10-17 15:00:00,11.73,11.73,11.7,11.73,116500.0,10.0553,10.0553,10.0296,10.0553,116500.0
2014-10-17 15:10:00,11.73,11.78,11.73,11.78,102500.0,10.0553,10.0982,10.0553,10.0982,102500.0
2014-10-17 15:20:00,11.78,11.79,11.77,11.77,94000.0,10.0982,10.1067,10.0896,10.0896,94000.0
2014-10-17 15:30:00,11.77,11.79,11.77,11.79,139500.0,10.0896,10.1067,10.0896,10.1067,139500.0
2014-10-17 15:40:00,11.79,11.8,11.79,11.79,203500.0,10.1067,10.1153,10.1067,10.1067,203500.0
2014-10-17 15:50:00,11.79,11.79,11.76,11.77,292000.0,10.1067,10.1067,10.081,10.0896,292000.0
2014-10-20 09:30:00,11.95,12.14,11.9,12.13,737000.0,10.2439,10.4068,10.201,10.3982,737000.0
2014-10-20 09:40:00,12.13,12.16,12.05,12.05,409000.0,10.3982,10.4239,10.3296,10.3296,409000.0
2014-10-20 09:50:00,12.05,12.1,12.04,12.09,236000.0,10.3296,10.3725,10.321,10.3639,236000.0
2014-10-20 10:00:00,12.09,12.1,12.04,12.08,160000.0,10.3639,10.3725,10.321,10.3553,160000.0
2014-10-20 10:10:00,12.07,12.07,12.04,12.06,142500.0,10.3468,10.3468,10.321,10.3382,142500.0
2014-10-20 10:20:00,12.05,12.11,12.05,12.09,76500.0,10.3296,10.3811,10.3296,10.3639,76500.0
2014-10-20 10:30:00,12.09,12.1,12.07,12.1,95500.0,10.3639,10.3725,10.3468,10.3725,95500.0
2014-10-20 10:40:00,12.09,12.13,12.08,12.13,102000.0,10.3639,10.3982,10.3553,10.3982,102000.0
2014-10-20 10:50:00,12.13,12.15,12.12,12.14,184500.0,10.3982,10.4153,10.3896,10.4068,184500.0
2014-10-20 11:00:00,12.14,12.14,12.1,12.12,183000.0,10.4068,10.4068,10.3725,10.3896,183000.0
2014-10-20 11:10:00,12.13,12.13,12.08,12.09,124500.0,10.3982,10.3982,10.3553,10.3639,124500.0
2014-10-20 11:20:00,12.08,12.09,12.05,12.07,70000.0,10.3553,10.3639,10.3296,10.3468,70000.0
2014-10-20 11:30:00,12.08,12.08,12.05,12.07,60000.0,10.3553,10.3553,10.3296,10.3468,60000.0
2014-10-20 11:40:00,12.07,12.08,12.05,12.06,29500.0,10.3468,10.3553,10.3296,10.3382,29500.0
2014-10-20 11:50:00,12.07,12.07,12.05,12.06,18000.0,10.3468,10.3468,10.3296,10.3382,18000.0
2014-10-20 12:00:00,12.06,12.07,12.06,12.06,17500.0,10.3382,10.3468,10.3382,10.3382,17500.0
2014-10-20 12:10:00,12.05,12.07,12.05,12.07,23500.0,10.3296,10.3468,10.3296,10.3468,23500.0
2014-10-20 12:20:00,12.07,12.07,12.05,12.05,46500.0,10.3468,10.3468,10.3296,10.3296,46500.0
2014-10-20 12:30:00,12.05,12.06,12.02,12.02,300000.0,10.3296,10.3382,10.3039,10.3039,300000.0
2014-10-20 12:40:00,12.02,12.02,11.99,12.0,85500.0,10.3039,10.3039,10.2782,10.2868,85500.0
2014-10-20 12:50:00,12.0,12.01,11.99,11.99,68500.0,10.2868,10.2953,10.2782,10.2782,68500.0
2014-10-20 13:00:00,11.99,11.99,11.98,11.98,116500.0,10.2782,10.2782,10.2696,10.2696,116500.0
2014-10-20 13:10:00,11.98,11.99,11.97,11.99,64500.0,10.2696,10.2782,10.261,10.2782,64500.0
2014-10-20 13:20:00,11.99,12.0,11.98,12.0,72000.0,10.2782,10.2868,10.2696,10.2868,72000.0
2014-10-20 13:30:00,12.0,12.0,11.98,11.98,71000.0,10.2868,10.2868,10.2696,10.2696,71000.0
2014-10-20 13:40:00,11.99,11.99,11.98,11.98,82000.0,10.2782,10.2782,10.2696,10.2696,82000.0
2014-10-20 13:50:00,11.99,12.0,11.98,12.0,49500.0,10.2782,10.2868,10.2696,10.2868,49500.0
2014-10-20 14:00:00,11.99,12.03,11.99,12.03,52500.0,10.2782,10.3125,10.2782,10.3125,52500.0
2014-10-20 14:10:00,12.04,12.07,12.04,12.07,81000.0,10.321,10.3468,10.321,10.3468,81000.0
2014-10-20 14:20:00,12.07,12.09,12.07,12.09,92000.0,10.3468,10.3639,10.3468,10.3639,92000.0
2014-10-20 14:30:00,12.09,12.1,12.08,12.1,277000.0,10.3639,10.3725,10.3553,10.3725,277000.0
2014-10-20 14:40:00,12.1,12.11,12.09,12.1,78000.0,10.3725,10.3811,10.3639,10.3725,78000.0
2014-10-20 14:50:00,12.1,12.1,12.07,12.07,86500.0,10.3725,10.3725,10.3468,10.3468,86500.0
2014-10-20 15:00:00,12.07,12.1,12.07,12.09,117000.0,10.3468,10.3725,10.3468,10.3639,117000.0
2014-10-20 15:10:00,12.09,12.1,12.09,12.09,53500.0,10.3639,10.3725,10.3639,10.3639,53500.0
2014-10-20 15:20:00,12.09,12.1,12.07,12.08,118500.0,10.3639,10.3725,10.3468,10.3553,118500.0
2014-10-20 15:30:00,12.08,12.08,12.07,12.07,142000.0,10.3553,10.3553,10.3468,10.3468,142000.0
2014-10-20 15:40:00,12.08,12.1,12.07,12.09,146500.0,10.3553,10.3725,10.3468,10.3639,146500.0
2014-10-20 15:50:00,12.09,12.11,12.08,12.08,444500.0,10.3639,10.3811,10.3553,10.3553,444500.0
2014-10-21 09:30:00,12.05,12.06,11.91,12.05,258000.0,10.3296,10.3382,10.2096,10.3296,258000.0
2014-10-21 09:40:00,12.04,12.08,12.03,12.08,94500.0,10.321,10.3553,10.3125,10.3553,94500.0
2014-10-21 09:50:00,12.08,12.1,12.07,12.1,221000.0,10.3553,10.3725,10.3468,10.3725,221000.0
2014-10-21 10:00:00,12.1,12.17,12.09,12.15,89000.0,10.3725,10.4325,10.3639,10.4153,89000.0
2014-10-21 10:10:00,12.16,12.16,12.13,12.13,76000.0,10.4239,10.4239,10.3982,10.3982,76000.0
2014-10-21 10:20:00,12.13,12.14,12.12,12.12,327500.0,10.3982,10.4068,10.3896,10.3896,327500.0
2014-10-21 10:30:00,12.12,12.13,12.11,12.12,57500.0,10.3896,10.3982,10.3811,10.3896,57500.0
2014-10-21 10:40:00,12.12,12.17,12.11,12.16,231500.0,10.3896,10.4325,10.3811,10.4239,231500.0
2014-10-21 10:50:00,12.17,12.17,12.14,12.15,65500.0,10.4325,10.4325,10.4068,10.4153,65500.0
2014-10-21 11:00:00,12.15,12.16,12.14,12.15,110500.0,10.4153,10.4239,10.4068,10.4153,110500.0
2014-10-21 11:10:00,12.15,12.15,12.13,12.14,292500.0,10.4153,10.4153,10.3982,10.4068,292500.0
2014-10-21 11:20:00,12.15,12.18,12.15,12.18,114500.0,10.4153,10.4411,10.4153,10.4411,114500.0
2014-10-21 11:30:00,12.18,12.22,12.18,12.21,69000.0,10.4411,10.4753,10.4411,10.4668,69000.0
2014-10-21 11:40:00,12.21,12.23,12.21,12.21,46000.0,10.4668,10.4839,10.4668,10.4668,46000.0
2014-10-21 11:50:00,12.21,12.22,12.19,12.2,57000.0,10.4668,10.4753,10.4496,10.4582,57000.0
2014-10-21 12:00:00,12.2,12.22,12.19,12.21,31500.0,10.4582,10.4753,10.4496,10.4668,31500.0
2014-10-21 12:10:00,12.21,12.22,12.2,12.22,36500.0,10.4668,10.4753,10.4582,10.4753,36500.0
2014-10-21 12:20:00,12.22,12.24,12.21,12.24,37500.0,10.4753,10.4925,10.4668,10.4925,37500.0
2014-10-21 12:30:00,12.24,12.25,12.23,12.23,36500.0,10.4925,10.5011,10.4839,10.4839,36500.0
2014-10-21 12:40:00,12.23,12.23,12.21,12.21,37000.0,10.4839,10.4839,10.4668,10.4668,37000.0
2014-10-21 12:50:00,12.21,12.21,12.19,12.19,23500.0,10.4668,10.4668,10.4496,10.4496,23500.0
2014-10-21 13:00:00,12.2,12.2,12.19,12.2,24000.0,10.4582,10.4582,10.4496,10.4582,24000.0
2014-10-21 13:10:00,12.2,12.2,12.19,12.19,34500.0,10.4582,10.4582,10.4496,10.4496,34500.0
2014-10-21 13:20:00,12.19,12.19,12.18,12.19,36500.0,10.4496,10.4496,10.4411,10.4496,36500.0
2014-10-21 13:30:00,12.2,12.22,12.19,12.21,41000.0,10.4582,10.4753,10.4496,10.4668,41000.0
2014-10-21 13:40:00,12.22,12.24,12.21,12.24,162500.0,10.4753,10.4925,10.4668,10.4925,162500.0
2014-10-21 13:50:00,12.24,12.26,12.24,12.26,139500.0,10.4925,10.5096,10.4925,10.5096,139500.0
2014-10-21 14:00:00,12.25,12.26,12.25,12.26,118500.0,10.5011,10.5096,10.5011,10.5096,118500.0
2014-10-21 14:10:00,12.26,12.26,12.25,12.25,170500.0,10.5096,10.5096,10.5011,10.5011,170500.0
2014-10-21 14:20:00,12.25,12.26,12.25,12.25,40500.0,10.5011,10.5096,10.5011,10.5011,40500.0
2014-10-21 14:30:00,12.25,12.27,12.25,12.27,60000.0,10.5011,10.5182,10.5011,10.5182,60000.0
2014-10-21 14:40:00,12.27,12.28,12.26,12.26,73500.0,10.5182,10.5268,10.5096,10.5096,73500.0
2014-10-21 14:50:00,12.26,12.27,12.26,12.27,53000.0,10.5096,10.5182,10.5096,10.5182,53000.0
2014-10-21 15:00:00,12.27,12.28,12.27,12.28,66500.0,10.5182,10.5268,10.5182,10.5268,66500.0
2014-10-21 15:10:00,12.28,12.3,12.28,12.29,79000.0,10.5268,10.5439,10.5268,10.5354,79000.0
2014-10-21 15:20:00,12.3,12.31,12.29,12.31,114500.0,10.5439,10.5525,10.5354,10.5525,114500.0
2014-10-21 15:30:00,12.31,12.31,12.28,12.28,126000.0,10.5525,10.5525,10.5268,10.5268,126000.0
2014-10-21 15:40:00,12.28,12.3,12.28,12.29,107000.0,10.5268,10.5439,10.5268,10.5354,107000.0
2014-10-21 15:50:00,12.29,12.29,12.28,12.29,335000.0,10.5354,10.5354,10.5268,10.5354,335000.0
2014-10-22 09:30:00,12.31,12.33,12.23,12.23,124500.0,10.5525,10.5696,10.4839,10.4839,124500.0
2014-10-22 09:40:00,12.23,12.3,12.2,12.27,86500.0,10.4839,10.5439,10.4582,10.5182,86500.0
2014-10-22 09:50:00,12.27,12.32,12.27,12.3,69000.0,10.5182,10.5611,10.5182,10.5439,69000.0
2014-10-22 10:00:00,12.3,12.38,12.29,12.35,264500.0,10.5439,10.6125,10.5354,10.5868,264500.0
2014-10-22 10:10:00,12.35,12.37,12.35,12.37,165500.0,10.5868,10.6039,10.5868,10.6039,165500.0
2014-10-22 10:20:00,12.36,12.47,12.36,12.45,349000.0,10.5954,10.6897,10.5954,10.6725,349000.0
2014-10-22 10:30:00,12.44,12.44,12.4,12.41,241000.0,10.6639,10.6639,10.6296,10.6382,241000.0
2014-10-22 10:40:00,12.4,12.41,12.37,12.4,183000.0,10.6296,10.6382,10.6039,10.6296,183000.0
2014-10-22 10:50:00,12.4,12.44,12.4,12.41,302000.0,10.6296,10.6639,10.6296,10.6382,302000.0
2014-10-22 11:00:00,12.41,12.45,12.41,12.42,255000.0,10.6382,10.6725,10.6382,10.6468,255000.0
2014-10-22 11:10:00,12.42,12.43,12.39,12.4,121000.0,10.6468,10.6554,10.6211,10.6296,121000.0
2014-10-22 11:20:00,12.4,12.4,12.38,12.39,88500.0,10.6296,10.6296,10.6125,10.6211,88500.0
2014-10-22 11:30:00,12.39,12.4,12.37,12.38,74500.0,10.6211,10.6296,10.6039,10.6125,74500.0
2014-10-22 11:40:00,12.38,12.38,12.33,12.33,65000.0,10.6125,10.6125,10.5696,10.5696,65000.0
2014-10-22 11:50:00,12.35,12.38,12.33,12.37,117500.0,10.5868,10.6125,10.5696,10.6039,117500.0
2014-10-22 12:00:00,12.38,12.39,12.31,12.32,118000.0,10.6125,10.6211,10.5525,10.5611,118000.0
2014-10-22 12:10:00,12.32,12.32,12.28,12.29,109500.0,10.5611,10.5611,10.5268,10.5354,109500.0
2014-10-22 12:20:00,12.29,12.31,12.29,12.3,77000.0,10.5354,10.5525,10.5354,10.5439,77000.0
2014-10-22 12:30:00,12.3,12.31,12.29,12.29,71000.0,10.5439,10.5525,10.5354,10.5354,71000.0
2014-10-22 12:40:00,12.29,12.3,12.25,12.25,95500.0,10.5354,10.5439,10.5011,10.5011,95500.0
2014-10-22 12:50:00,12.25,12.27,12.23,12.26,83500.0,10.5011,10.5182,10.4839,10.5096,83500.0
2014-10-22 13:00:00,12.26,12.29,12.26,12.27,170000.0,10.5096,10.5354,10.5096,10.5182,170000.0
2014-10-22 13:10:00,12.26,12.27,12.24,12.25,78500.0,10.5096,10.5182,10.4925,10.5011,78500.0
2014-10-22 13:20:00,12.25,12.26,12.24,12.26,89500.0,10.5011,10.5096,10.4925,10.5096,89500.0
2014-10-22 13:30:00,12.26,12.27,12.24,12.26,85500.0,10.5096,10.5182,10.4925,10.5096,85500.0
2014-10-22 13:40:00,12.26,12.27,12.26,12.27,80000.0,10.5096,10.5182,10.5096,10.5182,80000.0
2014-10-22 13:50:00,12.26,12.27,12.24,12.25,100500.0,10.5096,10.5182,10.4925,10.5011,100500.0
2014-10-22 14:00:00,12.25,12.29,12.24,12.29,97000.0,10.5011,10.5354,10.4925,10.5354,97000.0
2014-10-22 14:10:00,12.29,12.31,12.28,12.29,112500.0,10.5354,10.5525,10.5268,10.5354,112500.0
2014-10-22 14:20:00,12.29,12.3,12.27,12.28,121000.0,10.5354,10.5439,10.5182,10.5268,121000.0
2014-10-22 14:30:00,12.28,12.28,12.26,12.26,104000.0,10.5268,10.5268,10.5096,10.5096,104000.0
2014-10-22 14:40:00,12.26,12.26,12.24,12.25,198000.0,10.5096,10.5096,10.4925,10.5011,198000.0
2014-10-22 14:50:00,12.25,12.25,12.22,12.25,157500.0,10.5011,10.5011,10.4753,10.5011,157500.0
2014-10-22 15:00:00,12.24,12.28,12.24,12.27,284500.0,10.4925,10.5268,10.4925,10.5182,284500.0
2014-10-22 15:10:00,12.27,12.28,12.26,12.26,174500.0,10.5182,10.5268,10.5096,10.5096,174500.0
2014-10-22 15:20:00,12.26,12.26,12.24,12.26,163000.0,10.5096,10.5096,10.4925,10.5096,163000.0
2014-10-22 15:30:00,12.26,12.27,12.25,12.25,240500.0,10.5096,10.5182,10.5011,10.5011,240500.0
2014-10-22 15:40:00,12.25,12.27,12.24,12.24,408000.0,10.5011,10.5182,10.4925,10.4925,408000.0
2014-10-22 15:50:00,12.24,12.27,12.23,12.26,874500.0,10.4925,10.5182,10.4839,10.5096,874500.0
2014-10-23 09:30:00,13.6,14.39,13.57,14.22,4266000.0,11.6583,12.3355,11.6326,12.1898,4266000.0
2014-10-23 09:40:00,14.23,14.24,13.95,14.08,4385500.0,12.1984,12.2069,11.9584,12.0698,4385500.0
2014-10-23 09:50:00,14.08,14.27,14.06,14.12,1711000.0,12.0698,12.2327,12.0526,12.1041,1711000.0
2014-10-23 10:00:00,14.12,14.17,14.1,14.15,839500.0,12.1041,12.1469,12.0869,12.1298,839500.0
2014-10-23 10:10:00,14.15,14.2,14.1,14.14,1231500.0,12.1298,12.1727,12.0869,12.1212,1231500.0
2014-10-23 10:20:00,14.14,14.28,14.11,14.23,644000.0,12.1212,12.2412,12.0955,12.1984,644000.0
2014-10-23 10:30:00,14.21,14.23,14.1,14.12,987500.0,12.1812,12.1984,12.0869,12.1041,987500.0
2014-10-23 10:40:00,14.13,14.13,13.93,14.02,1273500.0,12.1127,12.1127,11.9412,12.0184,1273500.0
2014-10-23 10:50:00,14.03,14.08,13.94,13.96,1067500.0,12.0269,12.0698,11.9498,11.9669,1067500.0
2014-10-23 11:00:00,13.97,14.08,13.95,14.03,632500.0,11.9755,12.0698,11.9584,12.0269,632500.0
2014-10-23 11:10:00,14.03,14.05,13.98,14.0,565000.0,12.0269,12.0441,11.9841,12.0012,565000.0
2014-10-23 11:20:00,14.01,14.03,14.0,14.02,625500.0,12.0098,12.0269,12.0012,12.0184,625500.0
2014-10-23 11:30:00,14.03,14.03,14.0,14.0,378000.0,12.0269,12.0269,12.0012,12.0012,378000.0
2014-10-23 11:40:00,14.0,14.07,13.93,14.05,603500.0,12.0012,12.0612,11.9412,12.0441,603500.0
2014-10-23 11:50:00,14.06,14.15,14.03,14.05,375000.0,12.0526,12.1298,12.0269,12.0441,375000.0
2014-10-23 12:00:00,14.04,14.06,14.01,14.02,301500.0,12.0355,12.0526,12.0098,12.0184,301500.0
2014-10-23 12:10:00,14.02,14.03,13.98,13.99,298500.0,12.0184,12.0269,11.9841,11.9926,298500.0
2014-10-23 12:20:00,14.0,14.07,13.99,14.06,474000.0,12.0012,12.0612,11.9926,12.0526,474000.0
2014-10-23 12:30:00,14.06,14.07,14.05,14.05,246000.0,12.0526,12.0612,12.0441,12.0441,246000.0
2014-10-23 12:40:00,14.05,14.06,14.03,14.05,224000.0,12.0441,12.0526,12.0269,12.0441,224000.0
2014-10-23 12:50:00,14.05,14.06,14.02,14.06,209500.0,12.0441,12.0526,12.0184,12.0526,209500.0
2014-10-23 13:00:00,14.06,14.06,14.03,14.04,180000.0,12.0526,12.0526,12.0269,12.0355,180000.0
2014-10-23 13:10:00,14.04,14.04,14.03,14.03,159000.0,12.0355,12.0355,12.0269,12.0269,159000.0
2014-10-23 13:20:00,14.03,14.12,14.03,14.1,188500.0,12.0269,12.1041,12.0269,12.0869,188500.0
2014-10-23 13:30:00,14.1,14.19,14.1,14.18,263000.0,12.0869,12.1641,12.0869,12.1555,263000.0
2014-10-23 13:40:00,14.18,14.19,14.13,14.17,186500.0,12.1555,12.1641,12.1127,12.1469,186500.0
2014-10-23 13:50:00,14.17,14.27,14.17,14.26,272000.0,12.1469,12.2327,12.1469,12.2241,272000.0
2014-10-23 14:00:00,14.26,14.32,14.23,14.24,364500.0,12.2241,12.2755,12.1984,12.2069,364500.0
2014-10-23 14:10:00,14.24,14.29,14.22,14.26,337000.0,12.2069,12.2498,12.1898,12.2241,337000.0
2014-10-23 14:20:00,14.26,14.26,14.18,14.19,380500.0,12.2241,12.2241,12.1555,12.1641,380500.0
2014-10-23 14:30:00,14.19,14.25,14.19,14.25,342500.0,12.1641,12.2155,12.1641,12.2155,342500.0
2014-10-23 14:40:00,14.25,14.28,14.23,14.27,312500.0,12.2155,12.2412,12.1984,12.2327,312500.0
2014-10-23 14:50:00,14.28,14.28,14.2,14.24,288500.0,12.2412,12.2412,12.1727,12.2069,288500.0
2014-10-23 15:00:00,14.25,14.25,14.15,14.15,314000.0,12.2155,12.2155,12.1298,12.1298,314000.0
2014-10-23 15:10:00,14.15,14.18,14.13,14.16,363500.0,12.1298,12.1555,12.1127,12.1384,363500.0
2014-10-23 15:20:00,14.16,14.18,14.11,14.11,488000.0,12.1384,12.1555,12.0955,12.0955,488000.0
2014-10-23 15:30:00,14.11,14.23,14.11,14.23,480000.0,12.0955,12.1984,12.0955,12.1984,480000.0
2014-10-23 15:40:00,14.23,14.25,14.22,14.23,700000.0,12.1984,12.2155,12.1898,12.1984,700000.0
2014-10-23 15:50:00,14.23,14.23,14.17,14.19,1002500.0,12.1984,12.1984,12.1469,12.1641,1002500.0
2014-10-24 09:30:00,14.19,14.22,14.06,14.12,422500.0,12.1641,12.1898,12.0526,12.1041,422500.0
2014-10-24 09:40:00,14.12,14.16,14.1,14.16,173000.0,12.1041,12.1384,12.0869,12.1384,173000.0
2014-10-24 09:50:00,14.16,14.16,14.06,14.06,233000.0,12.1384,12.1384,12.0526,12.0526,233000.0
2014-10-24 10:00:00,14.06,14.07,14.0,14.06,283000.0,12.0526,12.0612,12.0012,12.0526,283000.0
2014-10-24 10:10:00,14.07,14.14,14.06,14.13,204000.0,12.0612,12.1212,12.0526,12.1127,204000.0
2014-10-24 10:20:00,14.13,14.17,14.12,14.12,345000.0,12.1127,12.1469,12.1041,12.1041,345000.0
2014-10-24 10:30:00,14.12,14.17,14.12,14.14,232000.0,12.1041,12.1469,12.1041,12.1212,232000.0
2014-10-24 10:40:00,14.15,14.18,14.13,14.17,168000.0,12.1298,12.1555,12.1127,12.1469,168000.0
2014-10-24 10:50:00,14.18,14.25,14.17,14.24,338500.0,12.1555,12.2155,12.1469,12.2069,338500.0
2014-10-24 11:00:00,14.24,14.26,14.22,14.22,230000.0,12.2069,12.2241,12.1898,12.1898,230000.0
2014-10-24 11:10:00,14.22,14.24,14.22,14.23,196000.0,12.1898,12.2069,12.1898,12.1984,196000.0
2014-10-24 11:20:00,14.24,14.27,14.23,14.27,169000.0,12.2069,12.2327,12.1984,12.2327,169000.0
2014-10-24 11:30:00,14.27,14.32,14.27,14.31,205000.0,12.2327,12.2755,12.2327,12.267,205000.0
2014-10-24 11:40:00,14.31,14.37,14.3,14.37,277500.0,12.267,12.3184,12.2584,12.3184,277500.0
2014-10-24 11:50:00,14.36,14.45,14.36,14.41,764000.0,12.3098,12.387,12.3098,12.3527,764000.0
2014-10-24 12:00:00,14.41,14.49,14.41,14.43,628500.0,12.3527,12.4213,12.3527,12.3698,628500.0
2014-10-24 12:10:00,14.43,14.45,14.39,14.41,338000.0,12.3698,12.387,12.3355,12.3527,338000.0
2014-10-24 12:20:00,14.41,14.51,14.41,14.51,382500.0,12.3527,12.4384,12.3527,12.4384,382500.0
2014-10-24 12:30:00,14.51,14.51,14.47,14.5,375500.0,12.4384,12.4384,12.4041,12.4298,375500.0
2014-10-24 12:40:00,14.5,14.51,14.43,14.44,400500.0,12.4298,12.4384,12.3698,12.3784,400500.0
2014-10-24 12:50:00,14.45,14.45,14.42,14.43,300500.0,12.387,12.387,12.3613,12.3698,300500.0
2014-10-24 13:00:00,14.43,14.44,14.43,14.43,262500.0,12.3698,12.3784,12.3698,12.3698,262500.0
2014-10-24 13:10:00,14.43,14.43,14.42,14.43,273000.0,12.3698,12.3698,12.3613,12.3698,273000.0
2014-10-24 13:20:00,14.43,14.45,14.42,14.43,255500.0,12.3698,12.387,12.3613,12.3698,255500.0
2014-10-24 13:30:00,14.43,14.43,14.36,14.38,266000.0,12.3698,12.3698,12.3098,12.327,266000.0
2014-10-24 13:40:00,14.38,14.39,14.35,14.36,167000.0,12.327,12.3355,12.3012,12.3098,167000.0
2014-10-24 13:50:00,14.36,14.38,14.31,14.32,196500.0,12.3098,12.327,12.267,12.2755,196500.0
2014-10-24 14:00:00,14.32,14.33,14.28,14.29,184500.0,12.2755,12.2841,12.2412,12.2498,184500.0
2014-10-24 14:10:00,14.29,14.32,14.25,14.32,189500.0,12.2498,12.2755,12.2155,12.2755,189500.0
2014-10-24 14:20:00,14.32,14.37,14.31,14.37,220500.0,12.2755,12.3184,12.267,12.3184,220500.0
2014-10-24 14:30:00,14.37,14.39,14.36,14.37,170500.0,12.3184,12.3355,12.3098,12.3184,170500.0
2014-10-24 14:40:00,14.37,14.37,14.33,14.34,132000.0,12.3184,12.3184,12.2841,12.2927,132000.0
2014-10-24 14:50:00,14.33,14.34,14.3,14.3,117500.0,12.2841,12.2927,12.2584,12.2584,117500.0
2014-10-24 15:00:00,14.31,14.34,14.29,14.32,166500.0,12.267,12.2927,12.2498,12.2755,166500.0
2014-10-24 15:10:00,14.32,14.34,14.3,14.34,142500.0,12.2755,12.2927,12.2584,12.2927,142500.0
2014-10-24 15:20:00,14.34,14.36,14.34,14.35,124000.0,12.2927,12.3098,12.2927,12.3012,124000.0
2014-10-24 15:30:00,14.35,14.36,14.35,14.35,158000.0,12.3012,12.3098,12.3012,12.3012,158000.0
2014-10-24 15:40:00,14.35,14.37,14.35,14.36,262500.0,12.3012,12.3184,12.3012,12.3098,262500.0
2014-10-24 15:50:00,14.36,14.36,14.33,14.33,970500.0,12.3098,12.3098,12.2841,12.2841,970500.0
2014-10-27 09:30:00,14.31,14.37,14.26,14.36,185000.0,12.267,12.3184,12.2241,12.3098,185000.0
2014-10-27 09:40:00,14.34,14.34,14.27,14.29,129500.0,12.2927,12.2927,12.2327,12.2498,129500.0
2014-10-27 09:50:00,14.29,14.3,14.25,14.3,101000.0,12.2498,12.2584,12.2155,12.2584,101000.0
2014-10-27 10:00:00,14.29,14.3,14.26,14.3,111000.0,12.2498,12.2584,12.2241,12.2584,111000.0
2014-10-27 10:10:00,14.3,14.34,14.28,14.34,83000.0,12.2584,12.2927,12.2412,12.2927,83000.0
2014-10-27 10:20:00,14.34,14.34,14.28,14.28,95000.0,12.2927,12.2927,12.2412,12.2412,95000.0
2014-10-27 10:30:00,14.29,14.29,14.25,14.28,93500.0,12.2498,12.2498,12.2155,12.2412,93500.0
2014-10-27 10:40:00,14.28,14.35,14.28,14.33,115500.0,12.2412,12.3012,12.2412,12.2841,115500.0
2014-10-27 10:50:00,14.33,14.33,14.29,14.3,89000.0,12.2841,12.2841,12.2498,12.2584,89000.0
2014-10-27 11:00:00,14.3,14.34,14.28,14.33,93500.0,12.2584,12.2927,12.2412,12.2841,93500.0
2014-10-27 11:10:00,14.34,14.36,14.33,14.34,134500.0,12.2927,12.3098,12.2841,12.2927,134500.0
2014-10-27 11:20:00,14.34,14.36,14.34,14.35,82500.0,12.2927,12.3098,12.2927,12.3012,82500.0
2014-10-27 11:30:00,14.35,14.36,14.33,14.34,118500.0,12.3012,12.3098,12.2841,12.2927,118500.0
2014-10-27 11:40:00,14.33,14.36,14.33,14.36,80500.0,12.2841,12.3098,12.2841,12.3098,80500.0
2014-10-27 11:50:00,14.36,14.38,14.35,14.38,64000.0,12.3098,12.327,12.3012,12.327,64000.0
2014-10-27 12:00:00,14.38,14.43,14.38,14.43,170500.0,12.327,12.3698,12.327,12.3698,170500.0
2014-10-27 12:10:00,14.43,14.45,14.42,14.45,216000.0,12.3698,12.387,12.3613,12.387,216000.0
2014-10-27 12:20:00,14.45,14.46,14.44,14.46,211000.0,12.387,12.3955,12.3784,12.3955,211000.0
2014-10-27 12:30:00,14.46,14.47,14.46,14.47,109500.0,12.3955,12.4041,12.3955,12.4041,109500.0
2014-10-27 12:40:00,14.46,14.49,14.45,14.46,134500.0,12.3955,12.4213,12.387,12.3955,134500.0
2014-10-27 12:50:00,14.45,14.46,14.44,14.44,68000.0,12.387,12.3955,12.3784,12.3784,68000.0
2014-10-27 13:00:00,14.44,14.47,14.44,14.45,60500.0,12.3784,12.4041,12.3784,12.387,60500.0
2014-10-27 13:10:00,14.45,14.47,14.43,14.43,106000.0,12.387,12.4041,12.3698,12.3698,106000.0
2014-10-27 13:20:00,14.43,14.44,14.41,14.41,95500.0,12.3698,12.3784,12.3527,12.3527,95500.0
2014-10-27 13:30:00,14.41,14.41,14.36,14.37,75500.0,12.3527,12.3527,12.3098,12.3184,75500.0
2014-10-27 13:40:00,14.36,14.37,14.33,14.34,180500.0,12.3098,12.3184,12.2841,12.2927,180500.0
2014-10-27 13:50:00,14.34,14.39,14.33,14.38,270500.0,12.2927,12.3355,12.2841,12.327,270500.0
2014-10-27 14:00:00,14.38,14.41,14.38,14.4,167000.0,12.327,12.3527,12.327,12.3441,167000.0
2014-10-27 14:10:00,14.4,14.42,14.4,14.41,110000.0,12.3441,12.3613,12.3441,12.3527,110000.0
2014-10-27 14:20:00,14.41,14.41,14.4,14.4,101500.0,12.3527,12.3527,12.3441,12.3441,101500.0
2014-10-27 14:30:00,14.4,14.41,14.39,14.39,90000.0,12.3441,12.3527,12.3355,12.3355,90000.0
2014-10-27 14:40:00,14.4,14.41,14.39,14.39,176000.0,12.3441,12.3527,12.3355,12.3355,176000.0
2014-10-27 14:50:00,14.39,14.39,14.34,14.34,157000.0,12.3355,12.3355,12.2927,12.2927,157000.0
2014-10-27 15:00:00,14.34,14.36,14.33,14.33,211500.0,12.2927,12.3098,12.2841,12.2841,211500.0
2014-10-27 15:10:00,14.33,14.36,14.32,14.36,238000.0,12.2841,12.3098,12.2755,12.3098,238000.0
2014-10-27 15:20:00,14.36,14.36,14.34,14.36,161000.0,12.3098,12.3098,12.2927,12.3098,161000.0
2014-10-27 15:30:00,14.36,14.37,14.35,14.36,242000.0,12.3098,12.3184,12.3012,12.3098,242000.0
2014-10-27 15:40:00,14.36,14.39,14.36,14.39,259500.0,12.3098,12.3355,12.3098,12.3355,259500.0
2014-10-27 15:50:00,14.39,14.39,14.37,14.37,450500.0,12.3355,12.3355,12.3184,12.3184,450500.0
2014-10-28 09:30:00,14.41,14.44,14.37,14.4,213000.0,12.3527,12.3784,12.3184,12.3441,213000.0
2014-10-28 09:40:00,14.4,14.43,14.38,14.4,154500.0,12.3441,12.3698,12.327,12.3441,154500.0
2014-10-28 09:50:00,14.4,14.41,14.39,14.39,95500.0,12.3441,12.3527,12.3355,12.3355,95500.0
2014-10-28 10:00:00,14.41,14.44,14.4,14.4,69500.0,12.3527,12.3784,12.3441,12.3441,69500.0
2014-10-28 10:10:00,14.39,14.44,14.39,14.42,100000.0,12.3355,12.3784,12.3355,12.3613,100000.0
2014-10-28 10:20:00,14.42,14.43,14.4,14.43,74000.0,12.3613,12.3698,12.3441,12.3698,74000.0
2014-10-28 10:30:00,14.43,14.46,14.42,14.44,102000.0,12.3698,12.3955,12.3613,12.3784,102000.0
2014-10-28 10:40:00,14.44,14.46,14.42,14.42,70500.0,12.3784,12.3955,12.3613,12.3613,70500.0
2014-10-28 10:50:00,14.42,14.44,14.41,14.43,67000.0,12.3613,12.3784,12.3527,12.3698,67000.0
2014-10-28 11:00:00,14.43,14.47,14.43,14.45,73000.0,12.3698,12.4041,12.3698,12.387,73000.0
2014-10-28 11:10:00,14.44,14.46,14.43,14.45,55000.0,12.3784,12.3955,12.3698,12.387,55000.0
2014-10-28 11:20:00,14.45,14.47,14.45,14.47,56000.0,12.387,12.4041,12.387,12.4041,56000.0
2014-10-28 11:30:00,14.48,14.49,14.47,14.49,48500.0,12.4127,12.4213,12.4041,12.4213,48500.0
2014-10-28 11:40:00,14.49,14.5,14.48,14.49,55000.0,12.4213,12.4298,12.4127,12.4213,55000.0
2014-10-28 11:50:00,14.49,14.49,14.47,14.47,87000.0,12.4213,12.4213,12.4041,12.4041,87000.0
2014-10-28 12:00:00,14.47,14.52,14.47,14.52,102000.0,12.4041,12.447,12.4041,12.447,102000.0
2014-10-28 12:10:00,14.51,14.54,14.51,14.53,64000.0,12.4384,12.4641,12.4384,12.4555,64000.0
2014-10-28 12:20:00,14.53,14.59,14.53,14.59,199500.0,12.4555,12.507,12.4555,12.507,199500.0
2014-10-28 12:30:00,14.58,14.59,14.58,14.58,152000.0,12.4984,12.507,12.4984,12.4984,152000.0
2014-10-28 12:40:00,14.58,14.65,14.58,14.6,431000.0,12.4984,12.5584,12.4984,12.5156,431000.0
2014-10-28 12:50:00,14.59,14.6,14.56,14.57,74000.0,12.507,12.5156,12.4813,12.4898,74000.0
2014-10-28 13:00:00,14.56,14.6,14.56,14.58,59000.0,12.4813,12.5156,12.4813,12.4984,59000.0
2014-10-28 13:10:00,14.58,14.59,14.57,14.58,47000.0,12.4984,12.507,12.4898,12.4984,47000.0
2014-10-28 13:20:00,14.59,14.6,14.58,14.6,68000.0,12.507,12.5156,12.4984,12.5156,68000.0
2014-10-28 13:30:00,14.6,14.62,14.6,14.62,55500.0,12.5156,12.5327,12.5156,12.5327,55500.0
2014-10-28 13:40:00,14.62,14.65,14.62,14.62,92500.0,12.5327,12.5584,12.5327,12.5327,92500.0
2014-10-28 13:50:00,14.62,14.64,14.6,14.61,131500.0,12.5327,12.5498,12.5156,12.5241,131500.0
2014-10-28 14:00:00,14.61,14.61,14.58,14.6,99000.0,12.5241,12.5241,12.4984,12.5156,99000.0
2014-10-28 14:10:00,14.59,14.61,14.59,14.61,82500.0,12.507,12.5241,12.507,12.5241,82500.0
2014-10-28 14:20:00,14.61,14.62,14.61,14.62,157000.0,12.5241,12.5327,12.5241,12.5327,157000.0
2014-10-28 14:30:00,14.62,14.65,14.61,14.65,208000.0,12.5327,12.5584,12.5241,12.5584,208000.0
2014-10-28 14:40:00,14.65,14.67,14.63,14.64,375500.0,12.5584,12.5756,12.5413,12.5498,375500.0
2014-10-28 14:50:00,14.64,14.66,14.63,14.65,97000.0,12.5498,12.567,12.5413,12.5584,97000.0
2014-10-28 15:00:00,14.65,14.68,14.65,14.67,128500.0,12.5584,12.5841,12.5584,12.5756,128500.0
2014-10-28 15:10:00,14.66,14.68,14.66,14.68,148000.0,12.567,12.5841,12.567,12.5841,148000.0
2014-10-28 15:20:00,14.68,14.7,14.68,14.7,163000.0,12.5841,12.6013,12.5841,12.6013,163000.0
2014-10-28 15:30:00,14.7,14.71,14.68,14.69,252000.0,12.6013,12.6098,12.5841,12.5927,252000.0
2014-10-28 15:40:00,14.69,14.69,14.67,14.68,339500.0,12.5927,12.5927,12.5756,12.5841,339500.0
2014-10-28 15:50:00,14.68,14.73,14.68,14.72,740000.0,12.5841,12.627,12.5841,12.6184,740000.0
2014-10-29 09:30:00,14.69,14.79,14.65,14.79,177000.0,12.5927,12.6784,12.5584,12.6784,177000.0
2014-10-29 09:40:00,14.79,14.82,14.76,14.82,169000.0,12.6784,12.7041,12.6527,12.7041,169000.0
2014-10-29 09:50:00,14.81,14.82,14.74,14.78,78500.0,12.6956,12.7041,12.6356,12.6699,78500.0
2014-10-29 10:00:00,14.78,14.78,14.74,14.74,164500.0,12.6699,12.6699,12.6356,12.6356,164500.0
2014-10-29 10:10:00,14.74,14.76,14.73,14.74,72000.0,12.6356,12.6527,12.627,12.6356,72000.0
2014-10-29 10:20:00,14.74,14.76,14.73,14.76,222500.0,12.6356,12.6527,12.627,12.6527,222500.0
2014-10-29 10:30:00,14.75,14.77,14.73,14.73,87500.0,12.6441,12.6613,12.627,12.627,87500.0
2014-10-29 10:40:00,14.73,14.73,14.7,14.7,195000.0,12.627,12.627,12.6013,12.6013,195000.0
2014-10-29 10:50:00,14.7,14.7,14.64,14.65,75500.0,12.6013,12.6013,12.5498,12.5584,75500.0
2014-10-29 11:00:00,14.65,14.68,14.65,14.65,72500.0,12.5584,12.5841,12.5584,12.5584,72500.0
2014-10-29 11:10:00,14.66,14.67,14.65,14.67,47000.0,12.567,12.5756,12.5584,12.5756,47000.0
2014-10-29 11:20:00,14.67,14.71,14.66,14.68,175500.0,12.5756,12.6098,12.567,12.5841,175500.0
2014-10-29 11:30:00,14.69,14.69,14.61,14.62,115500.0,12.5927,12.5927,12.5241,12.5327,115500.0
2014-10-29 11:40:00,14.62,14.64,14.61,14.63,71500.0,12.5327,12.5498,12.5241,12.5413,71500.0
2014-10-29 11:50:00,14.63,14.64,14.59,14.59,88000.0,12.5413,12.5498,12.507,12.507,88000.0
2014-10-29 12:00:00,14.59,14.6,14.56,14.58,132000.0,12.507,12.5156,12.4813,12.4984,132000.0
2014-10-29 12:10:00,14.57,14.58,14.56,14.56,56500.0,12.4898,12.4984,12.4813,12.4813,56500.0
2014-10-29 12:20:00,14.56,14.56,14.53,14.53,53000.0,12.4813,12.4813,12.4555,12.4555,53000.0
2014-10-29 12:30:00,14.53,14.53,14.51,14.53,62500.0,12.4555,12.4555,12.4384,12.4555,62500.0
2014-10-29 12:40:00,14.53,14.54,14.51,14.52,37500.0,12.4555,12.4641,12.4384,12.447,37500.0
2014-10-29 12:50:00,14.51,14.53,14.5,14.52,46500.0,12.4384,12.4555,12.4298,12.447,46500.0
2014-10-29 13:00:00,14.52,14.53,14.51,14.51,39500.0,12.447,12.4555,12.4384,12.4384,39500.0
2014-10-29 13:10:00,14.51,14.52,14.51,14.52,51500.0,12.4384,12.447,12.4384,12.447,51500.0
2014-10-29 13:20:00,14.52,14.52,14.51,14.51,90500.0,12.447,12.447,12.4384,12.4384,90500.0
2014-10-29 13:30:00,14.51,14.51,14.47,14.47,73500.0,12.4384,12.4384,12.4041,12.4041,73500.0
2014-10-29 13:40:00,14.47,14.48,14.46,14.47,45000.0,12.4041,12.4127,12.3955,12.4041,45000.0
2014-10-29 13:50:00,14.47,14.5,14.47,14.5,91500.0,12.4041,12.4298,12.4041,12.4298,91500.0
2014-10-29 14:00:00,14.5,14.5,14.42,14.45,93000.0,12.4298,12.4298,12.3613,12.387,93000.0
2014-10-29 14:10:00,14.47,14.47,14.42,14.45,131500.0,12.4041,12.4041,12.3613,12.387,131500.0
2014-10-29 14:20:00,14.45,14.51,14.45,14.51,53500.0,12.387,12.4384,12.387,12.4384,53500.0
2014-10-29 14:30:00,14.51,14.53,14.49,14.52,52500.0,12.4384,12.4555,12.4213,12.447,52500.0
2014-10-29 14:40:00,14.51,14.53,14.47,14.48,43500.0,12.4384,12.4555,12.4041,12.4127,43500.0
2014-10-29 14:50:00,14.48,14.5,14.46,14.5,115000.0,12.4127,12.4298,12.3955,12.4298,115000.0
2014-10-29 15:00:00,14.49,14.49,14.42,14.42,163500.0,12.4213,12.4213,12.3613,12.3613,163500.0
2014-10-29 15:10:00,14.43,14.47,14.4,14.47,107500.0,12.3698,12.4041,12.3441,12.4041,107500.0
2014-10-29 15:20:00,14.47,14.51,14.47,14.5,197500.0,12.4041,12.4384,12.4041,12.4298,197500.0
2014-10-29 15:30:00,14.5,14.55,14.5,14.55,232000.0,12.4298,12.4727,12.4298,12.4727,232000.0
2014-10-29 15:40:00,14.55,14.56,14.51,14.51,271000.0,12.4727,12.4813,12.4384,12.4384,271000.0
2014-10-29 15:50:00,14.51,14.51,14.48,14.49,631000.0,12.4384,12.4384,12.4127,12.4213,631000.0
2014-10-30 09:30:00,14.42,14.53,14.4,14.53,149500.0,12.3613,12.4555,12.3441,12.4555,149500.0
2014-10-30 09:40:00,14.52,14.55,14.48,14.54,57500.0,12.447,12.4727,12.4127,12.4641,57500.0
2014-10-30 09:50:00,14.53,14.58,14.5,14.51,129500.0,12.4555,12.4984,12.4298,12.4384,129500.0
2014-10-30 10:00:00,14.51,14.54,14.49,14.5,54500.0,12.4384,12.4641,12.4213,12.4298,54500.0
2014-10-30 10:10:00,14.49,14.51,14.49,14.49,48000.0,12.4213,12.4384,12.4213,12.4213,48000.0
2014-10-30 10:20:00,14.49,14.51,14.48,14.49,47000.0,12.4213,12.4384,12.4127,12.4213,47000.0
2014-10-30 10:30:00,14.49,14.5,14.44,14.44,51500.0,12.4213,12.4298,12.3784,12.3784,51500.0
2014-10-30 10:40:00,14.44,14.44,14.39,14.39,136500.0,12.3784,12.3784,12.3355,12.3355,136500.0
2014-10-30 10:50:00,14.4,14.43,14.39,14.41,78000.0,12.3441,12.3698,12.3355,12.3527,78000.0
2014-10-30 11:00:00,14.4,14.43,14.4,14.42,47500.0,12.3441,12.3698,12.3441,12.3613,47500.0
2014-10-30 11:10:00,14.42,14.45,14.42,14.44,61000.0,12.3613,12.387,12.3613,12.3784,61000.0
2014-10-30 11:20:00,14.45,14.46,14.44,14.44,38500.0,12.387,12.3955,12.3784,12.3784,38500.0
2014-10-30 11:30:00,14.45,14.47,14.43,14.43,57500.0,12.387,12.4041,12.3698,12.3698,57500.0
2014-10-30 11:40:00,14.44,14.46,14.42,14.42,54500.0,12.3784,12.3955,12.3613,12.3613,54500.0
2014-10-30 11:50:00,14.42,14.47,14.41,14.46,29500.0,12.3613,12.4041,12.3527,12.3955,29500.0
2014-10-30 12:00:00,14.47,14.48,14.46,14.48,55500.0,12.4041,12.4127,12.3955,12.4127,55500.0
2014-10-30 12:10:00,14.48,14.48,14.44,14.45,45500.0,12.4127,12.4127,12.3784,12.387,45500.0
2014-10-30 12:20:00,14.46,14.49,14.46,14.49,34500.0,12.3955,12.4213,12.3955,12.4213,34500.0
2014-10-30 12:30:00,14.49,14.49,14.47,14.48,67000.0,12.4213,12.4213,12.4041,12.4127,67000.0
2014-10-30 12:40:00,14.47,14.47,14.45,14.47,41500.0,12.4041,12.4041,12.387,12.4041,41500.0
2014-10-30 12:50:00,14.47,14.47,14.44,14.46,78000.0,12.4041,12.4041,12.3784,12.3955,78000.0
2014-10-30 13:00:00,14.46,14.47,14.44,14.45,159500.0,12.3955,12.4041,12.3784,12.387,159500.0
2014-10-30 13:10:00,14.45,14.51,14.44,14.48,141500.0,12.387,12.4384,12.3784,12.4127,141500.0
2014-10-30 13:20:00,14.48,14.51,14.48,14.5,55500.0,12.4127,12.4384,12.4127,12.4298,55500.0
2014-10-30 13:30:00,14.5,14.51,14.48,14.51,41500.0,12.4298,12.4384,12.4127,12.4384,41500.0
2014-10-30 13:40:00,14.5,14.53,14.5,14.52,25500.0,12.4298,12.4555,12.4298,12.447,25500.0
2014-10-30 13:50:00,14.52,14.55,14.51,14.53,62000.0,12.447,12.4727,12.4384,12.4555,62000.0
2014-10-30 14:00:00,14.53,14.55,14.51,14.52,171500.0,12.4555,12.4727,12.4384,12.447,171500.0
2014-10-30 14:10:00,14.52,14.54,14.49,14.49,83500.0,12.447,12.4641,12.4213,12.4213,83500.0
2014-10-30 14:20:00,14.49,14.51,14.48,14.49,84500.0,12.4213,12.4384,12.4127,12.4213,84500.0
2014-10-30 14:30:00,14.49,14.5,14.46,14.47,68500.0,12.4213,12.4298,12.3955,12.4041,68500.0
2014-10-30 14:40:00,14.47,14.48,14.43,14.44,78500.0,12.4041,12.4127,12.3698,12.3784,78500.0
2014-10-30 14:50:00,14.44,14.44,14.39,14.4,97000.0,12.3784,12.3784,12.3355,12.3441,97000.0
2014-10-30 15:00:00,14.4,14.44,14.39,14.42,105000.0,12.3441,12.3784,12.3355,12.3613,105000.0
2014-10-30 15:10:00,14.42,14.44,14.4,14.41,114500.0,12.3613,12.3784,12.3441,12.3527,114500.0
2014-10-30 15:20:00,14.41,14.43,14.38,14.39,116000.0,12.3527,12.3698,12.327,12.3355,116000.0
2014-10-30 15:30:00,14.39,14.42,14.39,14.4,186000.0,12.3355,12.3613,12.3355,12.3441,186000.0
2014-10-30 15:40:00,14.4,14.43,14.4,14.42,194000.0,12.3441,12.3698,12.3441,12.3613,194000.0
2014-10-30 15:50:00,14.42,14.46,14.42,14.46,294000.0,12.3613,12.3955,12.3613,12.3955,294000.0
2014-10-31 09:30:00,14.67,14.71,14.63,14.7,200000.0,12.5756,12.6098,12.5413,12.6013,200000.0
2014-10-31 09:40:00,14.7,14.72,14.63,14.65,108000.0,12.6013,12.6184,12.5413,12.5584,108000.0
2014-10-31 09:50:00,14.65,14.65,14.61,14.61,66000.0,12.5584,12.5584,12.5241,12.5241,66000.0
2014-10-31 10:00:00,14.61,14.62,14.54,14.56,79000.0,12.5241,12.5327,12.4641,12.4813,79000.0
2014-10-31 10:10:00,14.55,14.59,14.54,14.58,77000.0,12.4727,12.507,12.4641,12.4984,77000.0
2014-10-31 10:20:00,14.59,14.62,14.58,14.62,56500.0,12.507,12.5327,12.4984,12.5327,56500.0
2014-10-31 10:30:00,14.62,14.64,14.6,14.63,56000.0,12.5327,12.5498,12.5156,12.5413,56000.0
2014-10-31 10:40:00,14.63,14.68,14.62,14.66,123500.0,12.5413,12.5841,12.5327,12.567,123500.0
2014-10-31 10:50:00,14.66,14.71,14.66,14.69,43000.0,12.567,12.6098,12.567,12.5927,43000.0
2014-10-31 11:00:00,14.68,14.72,14.67,14.71,49000.0,12.5841,12.6184,12.5756,12.6098,49000.0
2014-10-31 11:10:00,14.7,14.72,14.68,14.69,51000.0,12.6013,12.6184,12.5841,12.5927,51000.0
2014-10-31 11:20:00,14.69,14.7,14.66,14.67,131500.0,12.5927,12.6013,12.567,12.5756,131500.0
2014-10-31 11:30:00,14.66,14.69,14.66,14.68,79000.0,12.567,12.5927,12.567,12.5841,79000.0
2014-10-31 11:40:00,14.68,14.7,14.67,14.69,71500.0,12.5841,12.6013,12.5756,12.5927,71500.0
2014-10-31 11:50:00,14.69,14.69,14.67,14.68,101000.0,12.5927,12.5927,12.5756,12.5841,101000.0
2014-10-31 12:00:00,14.67,14.68,14.67,14.68,55000.0,12.5756,12.5841,12.5756,12.5841,55000.0
2014-10-31 12:10:00,14.68,14.7,14.68,14.68,243000.0,12.5841,12.6013,12.5841,12.5841,243000.0
2014-10-31 12:20:00,14.69,14.7,14.68,14.69,79000.0,12.5927,12.6013,12.5841,12.5927,79000.0
2014-10-31 12:30:00,14.69,14.69,14.67,14.67,35500.0,12.5927,12.5927,12.5756,12.5756,35500.0
2014-10-31 12:40:00,14.67,14.69,14.67,14.69,55000.0,12.5756,12.5927,12.5756,12.5927,55000.0
2014-10-31 12:50:00,14.69,14.7,14.68,14.69,30000.0,12.5927,12.6013,12.5841,12.5927,30000.0
2014-10-31 13:00:00,14.69,14.7,14.68,14.68,23000.0,12.5927,12.6013,12.5841,12.5841,23000.0
2014-10-31 13:10:00,14.68,14.68,14.66,14.66,37500.0,12.5841,12.5841,12.567,12.567,37500.0
2014-10-31 13:20:00,14.66,14.67,14.65,14.66,44500.0,12.567,12.5756,12.5584,12.567,44500.0
2014-10-31 13:30:00,14.66,14.66,14.63,14.64,81000.0,12.567,12.567,12.5413,12.5498,81000.0
2014-10-31 13:40:00,14.63,14.64,14.63,14.63,21000.0,12.5413,12.5498,12.5413,12.5413,21000.0
2014-10-31 13:50:00,14.63,14.63,14.61,14.62,75000.0,12.5413,12.5413,12.5241,12.5327,75000.0
2014-10-31 14:00:00,14.62,14.63,14.61,14.62,92000.0,12.5327,12.5413,12.5241,12.5327,92000.0
2014-10-31 14:10:00,14.62,14.64,14.62,14.63,29500.0,12.5327,12.5498,12.5327,12.5413,29500.0
2014-10-31 14:20:00,14.64,14.64,14.63,14.63,40000.0,12.5498,12.5498,12.5413,12.5413,40000.0
2014-10-31 14:30:00,14.63,14.63,14.62,14.62,18500.0,12.5413,12.5413,12.5327,12.5327,18500.0
2014-10-31 14:40:00,14.63,14.63,14.59,14.6,37500.0,12.5413,12.5413,12.507,12.5156,37500.0
2014-10-31 14:50:00,14.59,14.6,14.58,14.6,79500.0,12.507,12.5156,12.4984,12.5156,79500.0
2014-10-31 15:00:00,14.6,14.6,14.58,14.59,35500.0,12.5156,12.5156,12.4984,12.507,35500.0
2014-10-31 15:10:00,14.59,14.59,14.57,14.58,54000.0,12.507,12.507,12.4898,12.4984,54000.0
2014-10-31 15:20:00,14.58,14.59,14.57,14.57,123500.0,12.4984,12.507,12.4898,12.4898,123500.0
2014-10-31 15:30:00,14.58,14.6,14.57,14.6,95500.0,12.4984,12.5156,12.4898,12.5156,95500.0
2014-10-31 15:40:00,14.6,14.63,14.6,14.63,128000.0,12.5156,12.5413,12.5156,12.5413,128000.0
2014-10-31 15:50:00,14.63,14.66,14.63,14.64,497000.0,12.5413,12.567,12.5413,12.5498,497000.0
2014-11-03 09:30:00,14.64,14.68,14.61,14.65,120500.0,12.5498,12.5841,12.5241,12.5584,120500.0
2014-11-03 09:40:00,14.66,14.67,14.6,14.64,134000.0,12.567,12.5756,12.5156,12.5498,134000.0
2014-11-03 09:50:00,14.64,14.7,14.64,14.7,124000.0,12.5498,12.6013,12.5498,12.6013,124000.0
2014-11-03 10:00:00,14.7,14.73,14.66,14.66,360000.0,12.6013,12.627,12.567,12.567,360000.0
2014-11-03 10:10:00,14.66,14.7,14.66,14.7,110500.0,12.567,12.6013,12.567,12.6013,110500.0
2014-11-03 10:20:00,14.7,14.74,14.69,14.73,125000.0,12.6013,12.6356,12.5927,12.627,125000.0
2014-11-03 10:30:00,14.73,14.77,14.73,14.75,104500.0,12.627,12.6613,12.627,12.6441,104500.0
2014-11-03 10:40:00,14.74,14.74,14.68,14.71,124500.0,12.6356,12.6356,12.5841,12.6098,124500.0
2014-11-03 10:50:00,14.71,14.74,14.7,14.73,92500.0,12.6098,12.6356,12.6013,12.627,92500.0
2014-11-03 11:00:00,14.73,14.75,14.72,14.74,68000.0,12.627,12.6441,12.6184,12.6356,68000.0
2014-11-03 11:10:00,14.74,14.74,14.7,14.71,84500.0,12.6356,12.6356,12.6013,12.6098,84500.0
2014-11-03 11:20:00,14.71,14.72,14.69,14.71,65000.0,12.6098,12.6184,12.5927,12.6098,65000.0
2014-11-03 11:30:00,14.71,14.72,14.7,14.7,71500.0,12.6098,12.6184,12.6013,12.6013,71500.0
2014-11-03 11:40:00,14.7,14.71,14.69,14.69,118000.0,12.6013,12.6098,12.5927,12.5927,118000.0
2014-11-03 11:50:00,14.68,14.69,14.65,14.66,127500.0,12.5841,12.5927,12.5584,12.567,127500.0
2014-11-03 12:00:00,14.66,14.66,14.64,14.65,229000.0,12.567,12.567,12.5498,12.5584,229000.0
2014-11-03 12:10:00,14.65,14.65,14.62,14.62,71000.0,12.5584,12.5584,12.5327,12.5327,71000.0
2014-11-03 12:20:00,14.62,14.65,14.62,14.64,84000.0,12.5327,12.5584,12.5327,12.5498,84000.0
2014-11-03 12:30:00,14.64,14.65,14.64,14.65,82500.0,12.5498,12.5584,12.5498,12.5584,82500.0
2014-11-03 12:40:00,14.65,14.66,14.64,14.65,57000.0,12.5584,12.567,12.5498,12.5584,57000.0
2014-11-03 12:50:00,14.66,14.67,14.65,14.67,54000.0,12.567,12.5756,12.5584,12.5756,54000.0
2014-11-03 13:00:00,14.67,14.67,14.65,14.65,60500.0,12.5756,12.5756,12.5584,12.5584,60500.0
2014-11-03 13:10:00,14.65,14.68,14.65,14.68,97000.0,12.5584,12.5841,12.5584,12.5841,97000.0
2014-11-03 13:20:00,14.68,14.68,14.66,14.68,52000.0,12.5841,12.5841,12.567,12.5841,52000.0
2014-11-03 13:30:00,14.69,14.7,14.68,14.7,50000.0,12.5927,12.6013,12.5841,12.6013,50000.0
2014-11-03 13:40:00,14.7,14.71,14.69,14.69,39000.0,12.6013,12.6098,12.5927,12.5927,39000.0
2014-11-03 13:50:00,14.69,14.71,14.69,14.7,44500.0,12.5927,12.6098,12.5927,12.6013,44500.0
2014-11-03 14:00:00,14.7,14.71,14.69,14.7,51500.0,12.6013,12.6098,12.5927,12.6013,51500.0
2014-11-03 14:10:00,14.69,14.71,14.69,14.7,100000.0,12.5927,12.6098,12.5927,12.6013,100000.0
2014-11-03 14:20:00,14.7,14.7,14.68,14.69,103500.0,12.6013,12.6013,12.5841,12.5927,103500.0
2014-11-03 14:30:00,14.68,14.69,14.66,14.68,159500.0,12.5841,12.5927,12.567,12.5841,159500.0
2014-11-03 14:40:00,14.68,14.7,14.67,14.69,99500.0,12.5841,12.6013,12.5756,12.5927,99500.0
2014-11-03 14:50:00,14.69,14.7,14.68,14.69,56500.0,12.5927,12.6013,12.5841,12.5927,56500.0
2014-11-03 15:00:00,14.68,14.7,14.68,14.69,79500.0,12.5841,12.6013,12.5841,12.5927,79500.0
2014-11-03 15:10:00,14.69,14.7,14.69,14.69,112000.0,12.5927,12.6013,12.5927,12.5927,112000.0
2014-11-03 15:20:00,14.69,14.69,14.66,14.66,105500.0,12.5927,12.5927,12.567,12.567,105500.0
2014-11-03 15:30:00,14.66,14.68,14.66,14.67,115500.0,12.567,12.5841,12.567,12.5756,115500.0
2014-11-03 15:40:00,14.68,14.68,14.66,14.66,132000.0,12.5841,12.5841,12.567,12.567,132000.0
2014-11-03 15:50:00,14.66,14.69,14.65,14.69,286000.0,12.567,12.5927,12.5584,12.5927,286000.0
2014-11-04 09:30:00,14.62,14.67,14.6,14.6,81500.0,12.5327,12.5756,12.5156,12.5156,81500.0
2014-11-04 09:40:00,14.61,14.62,14.54,14.55,63500.0,12.5241,12.5327,12.4641,12.4727,63500.0
2014-11-04 09:50:00,14.54,14.55,14.5,14.52,126500.0,12.4641,12.4727,12.4298,12.447,126500.0
2014-11-04 10:00:00,14.52,14.53,14.5,14.5,74500.0,12.447,12.4555,12.4298,12.4298,74500.0
2014-11-04 10:10:00,14.5,14.53,14.5,14.52,46500.0,12.4298,12.4555,12.4298,12.447,46500.0
2014-11-04 10:20:00,14.52,14.54,14.49,14.49,89000.0,12.447,12.4641,12.4213,12.4213,89000.0
2014-11-04 10:30:00,14.48,14.51,14.47,14.5,77000.0,12.4127,12.4384,12.4041,12.4298,77000.0
2014-11-04 10:40:00,14.5,14.52,14.49,14.49,111500.0,12.4298,12.447,12.4213,12.4213,111500.0
2014-11-04 10:50:00,14.51,14.51,14.46,14.48,41000.0,12.4384,12.4384,12.3955,12.4127,41000.0
2014-11-04 11:00:00,14.48,14.5,14.47,14.47,55000.0,12.4127,12.4298,12.4041,12.4041,55000.0
2014-11-04 11:10:00,14.47,14.5,14.47,14.5,58500.0,12.4041,12.4298,12.4041,12.4298,58500.0
2014-11-04 11:20:00,14.5,14.51,14.49,14.51,75000.0,12.4298,12.4384,12.4213,12.4384,75000.0
2014-11-04 11:30:00,14.51,14.52,14.51,14.51,41500.0,12.4384,12.447,12.4384,12.4384,41500.0
2014-11-04 11:40:00,14.51,14.51,14.46,14.47,92500.0,12.4384,12.4384,12.3955,12.4041,92500.0
2014-11-04 11:50:00,14.46,14.47,14.44,14.46,63500.0,12.3955,12.4041,12.3784,12.3955,63500.0
2014-11-04 12:00:00,14.46,14.48,14.46,14.47,72500.0,12.3955,12.4127,12.3955,12.4041,72500.0
2014-11-04 12:10:00,14.47,14.49,14.46,14.48,40000.0,12.4041,12.4213,12.3955,12.4127,40000.0
2014-11-04 12:20:00,14.47,14.51,14.47,14.5,20500.0,12.4041,12.4384,12.4041,12.4298,20500.0
2014-11-04 12:30:00,14.5,14.5,14.49,14.5,27000.0,12.4298,12.4298,12.4213,12.4298,27000.0
2014-11-04 12:40:00,14.5,14.53,14.5,14.52,102000.0,12.4298,12.4555,12.4298,12.447,102000.0
2014-11-04 12:50:00,14.52,14.52,14.51,14.52,20000.0,12.447,12.447,12.4384,12.447,20000.0
2014-11-04 13:00:00,14.52,14.52,14.51,14.52,48500.0,12.447,12.447,12.4384,12.447,48500.0
2014-11-04 13:10:00,14.51,14.52,14.51,14.51,24000.0,12.4384,12.447,12.4384,12.4384,24000.0
2014-11-04 13:20:00,14.5,14.51,14.49,14.51,41000.0,12.4298,12.4384,12.4213,12.4384,41000.0
2014-11-04 13:30:00,14.51,14.51,14.5,14.51,17500.0,12.4384,12.4384,12.4298,12.4384,17500.0
2014-11-04 13:40:00,14.51,14.51,14.5,14.51,61000.0,12.4384,12.4384,12.4298,12.4384,61000.0
2014-11-04 13:50:00,14.51,14.53,14.51,14.52,103000.0,12.4384,12.4555,12.4384,12.447,103000.0
2014-11-04 14:00:00,14.52,14.53,14.52,14.53,65500.0,12.447,12.4555,12.447,12.4555,65500.0
2014-11-04 14:10:00,14.53,14.53,14.52,14.53,30500.0,12.4555,12.4555,12.447,12.4555,30500.0
2014-11-04 14:20:00,14.52,14.53,14.5,14.5,46000.0,12.447,12.4555,12.4298,12.4298,46000.0
2014-11-04 14:30:00,14.5,14.5,14.49,14.5,17000.0,12.4298,12.4298,12.4213,12.4298,17000.0
2014-11-04 14:40:00,14.5,14.5,14.48,14.48,35000.0,12.4298,12.4298,12.4127,12.4127,35000.0
2014-11-04 14:50:00,14.48,14.5,14.48,14.49,121000.0,12.4127,12.4298,12.4127,12.4213,121000.0
2014-11-04 15:00:00,14.49,14.51,14.48,14.5,80500.0,12.4213,12.4384,12.4127,12.4298,80500.0
2014-11-04 15:10:00,14.5,14.5,14.49,14.49,70000.0,12.4298,12.4298,12.4213,12.4213,70000.0
2014-11-04 15:20:00,14.49,14.5,14.48,14.48,91000.0,12.4213,12.4298,12.4127,12.4127,91000.0
2014-11-04 15:30:00,14.48,14.49,14.47,14.47,113000.0,12.4127,12.4213,12.4041,12.4041,113000.0
2014-11-04 15:40:00,14.47,14.48,14.46,14.47,109000.0,12.4041,12.4127,12.3955,12.4041,109000.0
2014-11-04 15:50:00,14.47,14.5,14.47,14.49,249000.0,12.4041,12.4298,12.4041,12.4213,249000.0
2014-11-05 09:30:00,14.61,14.68,14.57,14.65,86000.0,12.5241,12.5841,12.4898,12.5584,86000.0
2014-11-05 09:40:00,14.65,14.67,14.61,14.63,41500.0,12.5584,12.5756,12.5241,12.5413,41500.0
2014-11-05 09:50:00,14.63,14.64,14.6,14.6,110500.0,12.5413,12.5498,12.5156,12.5156,110500.0
2014-11-05 10:00:00,14.62,14.62,14.58,14.61,61000.0,12.5327,12.5327,12.4984,12.5241,61000.0
2014-11-05 10:10:00,14.6,14.62,14.6,14.6,26500.0,12.5156,12.5327,12.5156,12.5156,26500.0
2014-11-05 10:20:00,14.6,14.6,14.55,14.56,71500.0,12.5156,12.5156,12.4727,12.4813,71500.0
2014-11-05 10:30:00,14.56,14.57,14.53,14.55,134500.0,12.4813,12.4898,12.4555,12.4727,134500.0
2014-11-05 10:40:00,14.54,14.55,14.52,14.54,27500.0,12.4641,12.4727,12.447,12.4641,27500.0
2014-11-05 10:50:00,14.54,14.57,14.54,14.57,14000.0,12.4641,12.4898,12.4641,12.4898,14000.0
2014-11-05 11:00:00,14.58,14.6,14.57,14.6,14000.0,12.4984,12.5156,12.4898,12.5156,14000.0
2014-11-05 11:10:00,14.6,14.62,14.59,14.6,88500.0,12.5156,12.5327,12.507,12.5156,88500.0
2014-11-05 11:20:00,14.6,14.62,14.6,14.62,42000.0,12.5156,12.5327,12.5156,12.5327,42000.0
2014-11-05 11:30:00,14.61,14.63,14.6,14.63,92500.0,12.5241,12.5413,12.5156,12.5413,92500.0
2014-11-05 11:40:00,14.63,14.67,14.63,14.66,47000.0,12.5413,12.5756,12.5413,12.567,47000.0
2014-11-05 11:50:00,14.66,14.69,14.66,14.69,35000.0,12.567,12.5927,12.567,12.5927,35000.0
2014-11-05 12:00:00,14.69,14.71,14.68,14.7,43000.0,12.5927,12.6098,12.5841,12.6013,43000.0
2014-11-05 12:10:00,14.7,14.7,14.68,14.68,79000.0,12.6013,12.6013,12.5841,12.5841,79000.0
2014-11-05 12:20:00,14.69,14.69,14.67,14.67,23500.0,12.5927,12.5927,12.5756,12.5756,23500.0
2014-11-05 12:30:00,14.67,14.69,14.67,14.67,62000.0,12.5756,12.5927,12.5756,12.5756,62000.0
2014-11-05 12:40:00,14.66,14.68,14.66,14.67,31500.0,12.567,12.5841,12.567,12.5756,31500.0
2014-11-05 12:50:00,14.66,14.67,14.66,14.66,20000.0,12.567,12.5756,12.567,12.567,20000.0
2014-11-05 13:00:00,14.65,14.66,14.65,14.66,14000.0,12.5584,12.567,12.5584,12.567,14000.0
2014-11-05 13:10:00,14.66,14.67,14.65,14.65,20500.0,12.567,12.5756,12.5584,12.5584,20500.0
2014-11-05 13:20:00,14.65,14.66,14.64,14.65,34000.0,12.5584,12.567,12.5498,12.5584,34000.0
2014-11-05 13:30:00,14.64,14.64,14.62,14.62,26000.0,12.5498,12.5498,12.5327,12.5327,26000.0
2014-11-05 13:40:00,14.62,14.62,14.61,14.62,32000.0,12.5327,12.5327,12.5241,12.5327,32000.0
2014-11-05 13:50:00,14.61,14.64,14.61,14.64,26000.0,12.5241,12.5498,12.5241,12.5498,26000.0
2014-11-05 14:00:00,14.64,14.65,14.63,14.64,14000.0,12.5498,12.5584,12.5413,12.5498,14000.0
2014-11-05 14:10:00,14.63,14.66,14.63,14.66,69000.0,12.5413,12.567,12.5413,12.567,69000.0
2014-11-05 14:20:00,14.65,14.67,14.64,14.66,21500.0,12.5584,12.5756,12.5498,12.567,21500.0
2014-11-05 14:30:00,14.65,14.66,14.65,14.66,18000.0,12.5584,12.567,12.5584,12.567,18000.0
2014-11-05 14:40:00,14.66,14.66,14.65,14.65,28000.0,12.567,12.567,12.5584,12.5584,28000.0
2014-11-05 14:50:00,14.65,14.67,14.65,14.67,28000.0,12.5584,12.5756,12.5584,12.5756,28000.0
2014-11-05 15:00:00,14.67,14.67,14.65,14.66,25500.0,12.5756,12.5756,12.5584,12.567,25500.0
2014-11-05 15:10:00,14.65,14.66,14.65,14.65,29500.0,12.5584,12.567,12.5584,12.5584,29500.0
2014-11-05 15:20:00,14.64,14.65,14.63,14.64,37500.0,12.5498,12.5584,12.5413,12.5498,37500.0
2014-11-05 15:30:00,14.64,14.66,14.64,14.65,72000.0,12.5498,12.567,12.5498,12.5584,72000.0
2014-11-05 15:40:00,14.65,14.67,14.65,14.66,39000.0,12.5584,12.5756,12.5584,12.567,39000.0
2014-11-05 15:50:00,14.66,14.68,14.66,14.67,112000.0,12.567,12.5841,12.567,12.5756,112000.0
2014-11-06 09:30:00,14.7,14.71,14.68,14.68,118500.0,12.6013,12.6098,12.5841,12.5841,118500.0
2014-11-06 09:40:00,14.68,14.69,14.63,14.66,19500.0,12.5841,12.5927,12.5413,12.567,19500.0
2014-11-06 09:50:00,14.68,14.7,14.67,14.7,24000.0,12.5841,12.6013,12.5756,12.6013,24000.0
2014-11-06 10:00:00,14.71,14.75,14.7,14.75,53500.0,12.6098,12.6441,12.6013,12.6441,53500.0
2014-11-06 10:10:00,14.75,14.76,14.71,14.71,62000.0,12.6441,12.6527,12.6098,12.6098,62000.0
2014-11-06 10:20:00,14.72,14.75,14.72,14.74,49500.0,12.6184,12.6441,12.6184,12.6356,49500.0
2014-11-06 10:30:00,14.74,14.78,14.73,14.78,58500.0,12.6356,12.6699,12.627,12.6699,58500.0
2014-11-06 10:40:00,14.78,14.81,14.76,14.78,154500.0,12.6699,12.6956,12.6527,12.6699,154500.0
2014-11-06 10:50:00,14.78,14.78,14.75,14.75,78000.0,12.6699,12.6699,12.6441,12.6441,78000.0
2014-11-06 11:00:00,14.75,14.79,14.74,14.78,51500.0,12.6441,12.6784,12.6356,12.6699,51500.0
2014-11-06 11:10:00,14.78,14.85,14.78,14.85,160000.0,12.6699,12.7299,12.6699,12.7299,160000.0
2014-11-06 11:20:00,14.84,14.84,14.81,14.83,31000.0,12.7213,12.7213,12.6956,12.7127,31000.0
2014-11-06 11:30:00,14.83,14.87,14.83,14.87,61000.0,12.7127,12.747,12.7127,12.747,61000.0
2014-11-06 11:40:00,14.87,14.88,14.86,14.87,170500.0,12.747,12.7556,12.7384,12.747,170500.0
2014-11-06 11:50:00,14.86,14.87,14.85,14.86,28500.0,12.7384,12.747,12.7299,12.7384,28500.0
2014-11-06 12:00:00,14.86,14.86,14.84,14.84,37000.0,12.7384,12.7384,12.7213,12.7213,37000.0
2014-11-06 12:10:00,14.84,14.85,14.83,14.84,76000.0,12.7213,12.7299,12.7127,12.7213,76000.0
2014-11-06 12:20:00,14.85,14.85,14.83,14.84,36000.0,12.7299,12.7299,12.7127,12.7213,36000.0
2014-11-06 12:30:00,14.83,14.84,14.83,14.83,39000.0,12.7127,12.7213,12.7127,12.7127,39000.0
2014-11-06 12:40:00,14.82,14.83,14.81,14.81,48000.0,12.7041,12.7127,12.6956,12.6956,48000.0
2014-11-06 12:50:00,14.82,14.82,14.8,14.82,27500.0,12.7041,12.7041,12.687,12.7041,27500.0
2014-11-06 13:00:00,14.81,14.83,14.8,14.8,42500.0,12.6956,12.7127,12.687,12.687,42500.0
2014-11-06 13:10:00,14.8,14.81,14.79,14.81,50000.0,12.687,12.6956,12.6784,12.6956,50000.0
2014-11-06 13:20:00,14.81,14.84,14.81,14.84,33000.0,12.6956,12.7213,12.6956,12.7213,33000.0
2014-11-06 13:30:00,14.84,14.84,14.81,14.82,82500.0,12.7213,12.7213,12.6956,12.7041,82500.0
2014-11-06 13:40:00,14.83,14.83,14.79,14.79,66000.0,12.7127,12.7127,12.6784,12.6784,66000.0
2014-11-06 13:50:00,14.79,14.82,14.79,14.82,64500.0,12.6784,12.7041,12.6784,12.7041,64500.0
2014-11-06 14:00:00,14.82,14.82,14.8,14.8,58000.0,12.7041,12.7041,12.687,12.687,58000.0
2014-11-06 14:10:00,14.8,14.81,14.79,14.8,38500.0,12.687,12.6956,12.6784,12.687,38500.0
2014-11-06 14:20:00,14.8,14.82,14.79,14.79,48000.0,12.687,12.7041,12.6784,12.6784,48000.0
2014-11-06 14:30:00,14.8,14.8,14.79,14.8,44000.0,12.687,12.687,12.6784,12.687,44000.0
2014-11-06 14:40:00,14.8,14.83,14.79,14.83,50000.0,12.687,12.7127,12.6784,12.7127,50000.0
2014-11-06 14:50:00,14.83,14.83,14.82,14.83,63500.0,12.7127,12.7127,12.7041,12.7127,63500.0
2014-11-06 15:00:00,14.83,14.84,14.81,14.82,48000.0,12.7127,12.7213,12.6956,12.7041,48000.0
2014-11-06 15:10:00,14.82,14.83,14.81,14.83,70500.0,12.7041,12.7127,12.6956,12.7127,70500.0
2014-11-06 15:20:00,14.83,14.83,14.82,14.83,77000.0,12.7127,12.7127,12.7041,12.7127,77000.0
2014-11-06 15:30:00,14.83,14.85,14.82,14.85,94500.0,12.7127,12.7299,12.7041,12.7299,94500.0
2014-11-06 15:40:00,14.85,14.87,14.85,14.86,135500.0,12.7299,12.747,12.7299,12.7384,135500.0
2014-11-06 15:50:00,14.87,14.89,14.87,14.88,255500.0,12.747,12.7641,12.747,12.7556,255500.0
2014-11-07 09:30:00,14.87,14.87,14.77,14.82,117000.0,12.747,12.747,12.6613,12.7041,117000.0
2014-11-07 09:40:00,14.8,14.82,14.78,14.81,57000.0,12.687,12.7041,12.6699,12.6956,57000.0
2014-11-07 09:50:00,14.82,14.83,14.79,14.81,69500.0,12.7041,12.7127,12.6784,12.6956,69500.0
2014-11-07 10:00:00,14.81,14.83,14.79,14.83,74500.0,12.6956,12.7127,12.6784,12.7127,74500.0
2014-11-07 10:10:00,14.82,14.83,14.81,14.81,64000.0,12.7041,12.7127,12.6956,12.6956,64000.0
2014-11-07 10:20:00,14.81,14.81,14.78,14.8,100000.0,12.6956,12.6956,12.6699,12.687,100000.0
2014-11-07 10:30:00,14.8,14.82,14.79,14.82,66500.0,12.687,12.7041,12.6784,12.7041,66500.0
2014-11-07 10:40:00,14.82,14.85,14.82,14.85,41500.0,12.7041,12.7299,12.7041,12.7299,41500.0
2014-11-07 10:50:00,14.85,14.88,14.85,14.87,107000.0,12.7299,12.7556,12.7299,12.747,107000.0
2014-11-07 11:00:00,14.87,14.88,14.86,14.88,65000.0,12.747,12.7556,12.7384,12.7556,65000.0
2014-11-07 11:10:00,14.87,14.88,14.86,14.88,115500.0,12.747,12.7556,12.7384,12.7556,115500.0
2014-11-07 11:20:00,14.89,14.89,14.87,14.89,35500.0,12.7641,12.7641,12.747,12.7641,35500.0
2014-11-07 11:30:00,14.89,14.9,14.87,14.87,27000.0,12.7641,12.7727,12.747,12.747,27000.0
2014-11-07 11:40:00,14.87,14.87,14.86,14.86,19000.0,12.747,12.747,12.7384,12.7384,19000.0
2014-11-07 11:50:00,14.86,14.89,14.86,14.89,35500.0,12.7384,12.7641,12.7384,12.7641,35500.0
2014-11-07 12:00:00,14.88,14.89,14.87,14.87,38500.0,12.7556,12.7641,12.747,12.747,38500.0
2014-11-07 12:10:00,14.87,14.89,14.87,14.88,77500.0,12.747,12.7641,12.747,12.7556,77500.0
2014-11-07 12:20:00,14.89,14.9,14.89,14.9,100500.0,12.7641,12.7727,12.7641,12.7727,100500.0
2014-11-07 12:30:00,14.9,14.93,14.9,14.93,44000.0,12.7727,12.7984,12.7727,12.7984,44000.0
2014-11-07 12:40:00,14.93,14.93,14.92,14.93,22500.0,12.7984,12.7984,12.7899,12.7984,22500.0
2014-11-07 12:50:00,14.92,14.93,14.91,14.92,37000.0,12.7899,12.7984,12.7813,12.7899,37000.0
2014-11-07 13:00:00,14.92,14.94,14.92,14.93,57000.0,12.7899,12.807,12.7899,12.7984,57000.0
2014-11-07 13:10:00,14.92,14.94,14.92,14.93,31500.0,12.7899,12.807,12.7899,12.7984,31500.0
2014-11-07 13:20:00,14.94,14.96,14.94,14.95,54500.0,12.807,12.8242,12.807,12.8156,54500.0
2014-11-07 13:30:00,14.96,14.97,14.95,14.95,23500.0,12.8242,12.8327,12.8156,12.8156,23500.0
2014-11-07 13:40:00,14.95,14.98,14.95,14.98,35000.0,12.8156,12.8413,12.8156,12.8413,35000.0
2014-11-07 13:50:00,14.98,14.98,14.96,14.96,44500.0,12.8413,12.8413,12.8242,12.8242,44500.0
2014-11-07 14:00:00,14.96,14.97,14.95,14.96,23000.0,12.8242,12.8327,12.8156,12.8242,23000.0
2014-11-07 14:10:00,14.95,14.95,14.93,14.95,22000.0,12.8156,12.8156,12.7984,12.8156,22000.0
2014-11-07 14:20:00,14.95,14.95,14.91,14.92,50500.0,12.8156,12.8156,12.7813,12.7899,50500.0
2014-11-07 14:30:00,14.91,14.92,14.91,14.92,48500.0,12.7813,12.7899,12.7813,12.7899,48500.0
2014-11-07 14:40:00,14.92,14.93,14.91,14.92,36500.0,12.7899,12.7984,12.7813,12.7899,36500.0
2014-11-07 14:50:00,14.92,14.93,14.89,14.91,44000.0,12.7899,12.7984,12.7641,12.7813,44000.0
2014-11-07 15:00:00,14.91,14.92,14.91,14.91,48000.0,12.7813,12.7899,12.7813,12.7813,48000.0
2014-11-07 15:10:00,14.91,14.91,14.87,14.88,84000.0,12.7813,12.7813,12.747,12.7556,84000.0
2014-11-07 15:20:00,14.87,14.88,14.86,14.86,54000.0,12.747,12.7556,12.7384,12.7384,54000.0
2014-11-07 15:30:00,14.86,14.88,14.86,14.88,121500.0,12.7384,12.7556,12.7384,12.7556,121500.0
2014-11-07 15:40:00,14.88,14.9,14.88,14.89,130000.0,12.7556,12.7727,12.7556,12.7641,130000.0
2014-11-07 15:50:00,14.89,14.92,14.89,14.91,352000.0,12.7641,12.7899,12.7641,12.7813,352000.0
2014-11-10 09:30:00,14.86,14.97,14.81,14.93,139500.0,12.7384,12.8327,12.6956,12.7984,139500.0
2014-11-10 09:40:00,14.93,14.93,14.87,14.9,39000.0,12.7984,12.7984,12.747,12.7727,39000.0
2014-11-10 09:50:00,14.9,14.93,14.87,14.92,44000.0,12.7727,12.7984,12.747,12.7899,44000.0
2014-11-10 10:00:00,14.94,14.97,14.94,14.95,28000.0,12.807,12.8327,12.807,12.8156,28000.0
2014-11-10 10:10:00,14.95,14.96,14.94,14.94,35000.0,12.8156,12.8242,12.807,12.807,35000.0
2014-11-10 10:20:00,14.93,14.93,14.88,14.88,26000.0,12.7984,12.7984,12.7556,12.7556,26000.0
2014-11-10 10:30:00,14.88,14.88,14.82,14.83,65000.0,12.7556,12.7556,12.7041,12.7127,65000.0
2014-11-10 10:40:00,14.84,14.87,14.83,14.87,71500.0,12.7213,12.747,12.7127,12.747,71500.0
2014-11-10 10:50:00,14.87,14.88,14.87,14.87,65500.0,12.747,12.7556,12.747,12.747,65500.0
2014-11-10 11:00:00,14.87,14.87,14.84,14.84,54000.0,12.747,12.747,12.7213,12.7213,54000.0
2014-11-10 11:10:00,14.84,14.84,14.79,14.79,75000.0,12.7213,12.7213,12.6784,12.6784,75000.0
2014-11-10 11:20:00,14.79,14.79,14.77,14.79,48000.0,12.6784,12.6784,12.6613,12.6784,48000.0
2014-11-10 11:30:00,14.79,14.79,14.77,14.79,46000.0,12.6784,12.6784,12.6613,12.6784,46000.0
2014-11-10 11:40:00,14.78,14.78,14.76,14.76,36500.0,12.6699,12.6699,12.6527,12.6527,36500.0
2014-11-10 11:50:00,14.77,14.77,14.74,14.74,64000.0,12.6613,12.6613,12.6356,12.6356,64000.0
2014-11-10 12:00:00,14.75,14.75,14.72,14.72,61000.0,12.6441,12.6441,12.6184,12.6184,61000.0
2014-11-10 12:10:00,14.72,14.72,14.71,14.71,48000.0,12.6184,12.6184,12.6098,12.6098,48000.0
2014-11-10 12:20:00,14.7,14.71,14.68,14.69,64000.0,12.6013,12.6098,12.5841,12.5927,64000.0
2014-11-10 12:30:00,14.69,14.69,14.68,14.68,40500.0,12.5927,12.5927,12.5841,12.5841,40500.0
2014-11-10 12:40:00,14.68,14.7,14.68,14.69,58000.0,12.5841,12.6013,12.5841,12.5927,58000.0
2014-11-10 12:50:00,14.69,14.7,14.68,14.69,34000.0,12.5927,12.6013,12.5841,12.5927,34000.0
2014-11-10 13:00:00,14.69,14.72,14.68,14.72,94500.0,12.5927,12.6184,12.5841,12.6184,94500.0
2014-11-10 13:10:00,14.72,14.72,14.7,14.72,54000.0,12.6184,12.6184,12.6013,12.6184,54000.0
2014-11-10 13:20:00,14.72,14.73,14.71,14.72,45000.0,12.6184,12.627,12.6098,12.6184,45000.0
2014-11-10 13:30:00,14.73,14.74,14.72,14.74,61000.0,12.627,12.6356,12.6184,12.6356,61000.0
2014-11-10 13:40:00,14.74,14.74,14.72,14.72,89000.0,12.6356,12.6356,12.6184,12.6184,89000.0
2014-11-10 13:50:00,14.73,14.73,14.72,14.73,57000.0,12.627,12.627,12.6184,12.627,57000.0
2014-11-10 14:00:00,14.73,14.74,14.73,14.74,46500.0,12.627,12.6356,12.627,12.6356,46500.0
2014-11-10 14:10:00,14.74,14.74,14.71,14.72,32500.0,12.6356,12.6356,12.6098,12.6184,32500.0
2014-11-10 14:20:00,14.71,14.72,14.71,14.71,58500.0,12.6098,12.6184,12.6098,12.6098,58500.0
2014-11-10 14:30:00,14.71,14.71,14.68,14.68,47000.0,12.6098,12.6098,12.5841,12.5841,47000.0
2014-11-10 14:40:00,14.68,14.69,14.68,14.69,87000.0,12.5841,12.5927,12.5841,12.5927,87000.0
2014-11-10 14:50:00,14.68,14.69,14.68,14.68,125500.0,12.5841,12.5927,12.5841,12.5841,125500.0
2014-11-10 15:00:00,14.68,14.69,14.67,14.67,103500.0,12.5841,12.5927,12.5756,12.5756,103500.0
2014-11-10 15:10:00,14.68,14.68,14.66,14.66,92000.0,12.5841,12.5841,12.567,12.567,92000.0
2014-11-10 15:20:00,14.66,14.68,14.66,14.68,50000.0,12.567,12.5841,12.567,12.5841,50000.0
2014-11-10 15:30:00,14.68,14.7,14.67,14.7,70000.0,12.5841,12.6013,12.5756,12.6013,70000.0
2014-11-10 15:40:00,14.7,14.71,14.7,14.71,118000.0,12.6013,12.6098,12.6013,12.6098,118000.0
2014-11-10 15:50:00,14.71,14.73,14.71,14.73,349000.0,12.6098,12.627,12.6098,12.627,349000.0
2014-11-11 09:30:00,14.72,14.73,14.61,14.65,98000.0,12.6184,12.627,12.5241,12.5584,98000.0
2014-11-11 09:40:00,14.65,14.69,14.65,14.67,24000.0,12.5584,12.5927,12.5584,12.5756,24000.0
2014-11-11 09:50:00,14.67,14.7,14.67,14.67,51500.0,12.5756,12.6013,12.5756,12.5756,51500.0
2014-11-11 10:00:00,14.69,14.72,14.69,14.69,56500.0,12.5927,12.6184,12.5927,12.5927,56500.0
2014-11-11 10:10:00,14.69,14.71,14.68,14.69,23000.0,12.5927,12.6098,12.5841,12.5927,23000.0
2014-11-11 10:20:00,14.7,14.71,14.7,14.71,20500.0,12.6013,12.6098,12.6013,12.6098,20500.0
2014-11-11 10:30:00,14.71,14.71,14.68,14.68,27500.0,12.6098,12.6098,12.5841,12.5841,27500.0
2014-11-11 10:40:00,14.69,14.69,14.67,14.68,29000.0,12.5927,12.5927,12.5756,12.5841,29000.0
2014-11-11 10:50:00,14.68,14.68,14.67,14.67,25500.0,12.5841,12.5841,12.5756,12.5756,25500.0
2014-11-11 11:00:00,14.67,14.68,14.65,14.66,51000.0,12.5756,12.5841,12.5584,12.567,51000.0
2014-11-11 11:10:00,14.66,14.69,14.66,14.66,33500.0,12.567,12.5927,12.567,12.567,33500.0
2014-11-11 11:20:00,14.66,14.67,14.66,14.66,15000.0,12.567,12.5756,12.567,12.567,15000.0
2014-11-11 11:30:00,14.66,14.67,14.65,14.67,24000.0,12.567,12.5756,12.5584,12.5756,24000.0
2014-11-11 11:40:00,14.67,14.7,14.66,14.69,34500.0,12.5756,12.6013,12.567,12.5927,34500.0
2014-11-11 11:50:00,14.7,14.7,14.69,14.69,17000.0,12.6013,12.6013,12.5927,12.5927,17000.0
2014-11-11 12:00:00,14.69,14.7,14.68,14.69,32500.0,12.5927,12.6013,12.5841,12.5927,32500.0
2014-11-11 12:10:00,14.69,14.69,14.68,14.68,35500.0,12.5927,12.5927,12.5841,12.5841,35500.0
2014-11-11 12:20:00,14.68,14.68,14.67,14.67,9000.0,12.5841,12.5841,12.5756,12.5756,9000.0
2014-11-11 12:30:00,14.68,14.68,14.67,14.68,12500.0,12.5841,12.5841,12.5756,12.5841,12500.0
2014-11-11 12:40:00,14.68,14.68,14.66,14.66,78000.0,12.5841,12.5841,12.567,12.567,78000.0
2014-11-11 12:50:00,14.67,14.67,14.66,14.66,10500.0,12.5756,12.5756,12.567,12.567,10500.0
2014-11-11 13:00:00,14.66,14.66,14.65,14.65,13000.0,12.567,12.567,12.5584,12.5584,13000.0
2014-11-11 13:10:00,14.66,14.66,14.64,14.64,18000.0,12.567,12.567,12.5498,12.5498,18000.0
2014-11-11 13:20:00,14.64,14.64,14.63,14.64,13000.0,12.5498,12.5498,12.5413,12.5498,13000.0
2014-11-11 13:30:00,14.64,14.65,14.63,14.65,23000.0,12.5498,12.5584,12.5413,12.5584,23000.0
2014-11-11 13:40:00,14.66,14.66,14.65,14.65,18000.0,12.567,12.567,12.5584,12.5584,18000.0
2014-11-11 13:50:00,14.65,14.66,14.64,14.65,37000.0,12.5584,12.567,12.5498,12.5584,37000.0
2014-11-11 14:00:00,14.65,14.65,14.63,14.63,23500.0,12.5584,12.5584,12.5413,12.5413,23500.0
2014-11-11 14:10:00,14.63,14.63,14.62,14.63,38500.0,12.5413,12.5413,12.5327,12.5413,38500.0
2014-11-11 14:20:00,14.63,14.63,14.61,14.61,34500.0,12.5413,12.5413,12.5241,12.5241,34500.0
2014-11-11 14:30:00,14.61,14.62,14.59,14.6,83500.0,12.5241,12.5327,12.507,12.5156,83500.0
2014-11-11 14:40:00,14.61,14.61,14.6,14.61,44000.0,12.5241,12.5241,12.5156,12.5241,44000.0
2014-11-11 14:50:00,14.61,14.61,14.59,14.59,27500.0,12.5241,12.5241,12.507,12.507,27500.0
2014-11-11 15:00:00,14.59,14.6,14.59,14.59,53500.0,12.507,12.5156,12.507,12.507,53500.0
2014-11-11 15:10:00,14.59,14.62,14.59,14.62,49500.0,12.507,12.5327,12.507,12.5327,49500.0
2014-11-11 15:20:00,14.62,14.62,14.61,14.61,74000.0,12.5327,12.5327,12.5241,12.5241,74000.0
2014-11-11 15:30:00,14.62,14.63,14.62,14.63,70000.0,12.5327,12.5413,12.5327,12.5413,70000.0
2014-11-11 15:40:00,14.63,14.66,14.63,14.65,109500.0,12.5413,12.567,12.5413,12.5584,109500.0
2014-11-11 15:50:00,14.65,14.68,14.65,14.67,505000.0,12.5584,12.5841,12.5584,12.5756,505000.0
2014-11-12 09:30:00,14.6,14.7,14.58,14.68,130500.0,12.5156,12.6013,12.4984,12.5841,130500.0
2014-11-12 09:40:00,14.68,14.7,14.67,14.67,69500.0,12.5841,12.6013,12.5756,12.5756,69500.0
2014-11-12 09:50:00,14.68,14.69,14.65,14.69,48500.0,12.5841,12.5927,12.5584,12.5927,48500.0
2014-11-12 10:00:00,14.69,14.7,14.67,14.69,43000.0,12.5927,12.6013,12.5756,12.5927,43000.0
2014-11-12 10:10:00,14.69,14.7,14.67,14.68,53500.0,12.5927,12.6013,12.5756,12.5841,53500.0
2014-11-12 10:20:00,14.68,14.69,14.67,14.68,32000.0,12.5841,12.5927,12.5756,12.5841,32000.0
2014-11-12 10:30:00,14.67,14.67,14.64,14.64,58000.0,12.5756,12.5756,12.5498,12.5498,58000.0
2014-11-12 10:40:00,14.64,14.65,14.63,14.64,22500.0,12.5498,12.5584,12.5413,12.5498,22500.0
2014-11-12 10:50:00,14.63,14.63,14.62,14.62,23000.0,12.5413,12.5413,12.5327,12.5327,23000.0
2014-11-12 11:00:00,14.62,14.65,14.62,14.65,43500.0,12.5327,12.5584,12.5327,12.5584,43500.0
2014-11-12 11:10:00,14.65,14.67,14.64,14.67,36000.0,12.5584,12.5756,12.5498,12.5756,36000.0
2014-11-12 11:20:00,14.67,14.73,14.67,14.73,157000.0,12.5756,12.627,12.5756,12.627,157000.0
2014-11-12 11:30:00,14.74,14.78,14.74,14.78,43000.0,12.6356,12.6699,12.6356,12.6699,43000.0
2014-11-12 11:40:00,14.78,14.78,14.76,14.77,52000.0,12.6699,12.6699,12.6527,12.6613,52000.0
2014-11-12 11:50:00,14.78,14.78,14.76,14.76,23500.0,12.6699,12.6699,12.6527,12.6527,23500.0
2014-11-12 12:00:00,14.76,14.78,14.75,14.77,33000.0,12.6527,12.6699,12.6441,12.6613,33000.0
2014-11-12 12:10:00,14.76,14.78,14.74,14.77,52000.0,12.6527,12.6699,12.6356,12.6613,52000.0
2014-11-12 12:20:00,14.77,14.8,14.77,14.79,30000.0,12.6613,12.687,12.6613,12.6784,30000.0
2014-11-12 12:30:00,14.79,14.79,14.77,14.77,44000.0,12.6784,12.6784,12.6613,12.6613,44000.0
2014-11-12 12:40:00,14.78,14.81,14.78,14.81,17500.0,12.6699,12.6956,12.6699,12.6956,17500.0
2014-11-12 12:50:00,14.81,14.83,14.81,14.82,19500.0,12.6956,12.7127,12.6956,12.7041,19500.0
2014-11-12 13:00:00,14.82,14.85,14.82,14.83,60000.0,12.7041,12.7299,12.7041,12.7127,60000.0
2014-11-12 13:10:00,14.83,14.85,14.82,14.85,37500.0,12.7127,12.7299,12.7041,12.7299,37500.0
2014-11-12 13:20:00,14.85,14.87,14.84,14.87,62500.0,12.7299,12.747,12.7213,12.747,62500.0
2014-11-12 13:30:00,14.87,14.88,14.85,14.86,46000.0,12.747,12.7556,12.7299,12.7384,46000.0
2014-11-12 13:40:00,14.85,14.85,14.84,14.84,34500.0,12.7299,12.7299,12.7213,12.7213,34500.0
2014-11-12 13:50:00,14.84,14.86,14.82,14.83,118500.0,12.7213,12.7384,12.7041,12.7127,118500.0
2014-11-12 14:00:00,14.83,14.85,14.81,14.85,175500.0,12.7127,12.7299,12.6956,12.7299,175500.0
2014-11-12 14:10:00,14.85,14.88,14.85,14.88,40500.0,12.7299,12.7556,12.7299,12.7556,40500.0
2014-11-12 14:20:00,14.87,14.89,14.87,14.88,24500.0,12.747,12.7641,12.747,12.7556,24500.0
2014-11-12 14:30:00,14.88,14.88,14.85,14.85,27500.0,12.7556,12.7556,12.7299,12.7299,27500.0
2014-11-12 14:40:00,14.85,14.85,14.82,14.82,36000.0,12.7299,12.7299,12.7041,12.7041,36000.0
2014-11-12 14:50:00,14.82,14.82,14.8,14.8,69500.0,12.7041,12.7041,12.687,12.687,69500.0
2014-11-12 15:00:00,14.81,14.81,14.8,14.8,83000.0,12.6956,12.6956,12.687,12.687,83000.0
2014-11-12 15:10:00,14.8,14.8,14.79,14.8,56500.0,12.687,12.687,12.6784,12.687,56500.0
2014-11-12 15:20:00,14.79,14.81,14.79,14.81,79000.0,12.6784,12.6956,12.6784,12.6956,79000.0
2014-11-12 15:30:00,14.81,14.81,14.8,14.81,87000.0,12.6956,12.6956,12.687,12.6956,87000.0
2014-11-12 15:40:00,14.81,14.81,14.8,14.81,155500.0,12.6956,12.6956,12.687,12.6956,155500.0
2014-11-12 15:50:00,14.81,14.81,14.77,14.78,390500.0,12.6956,12.6956,12.6613,12.6699,390500.0
2014-11-13 09:30:00,14.78,14.81,14.76,14.76,59000.0,12.6973,12.723,12.6801,12.6801,59000.0
2014-11-13 09:40:00,14.75,14.79,14.73,14.78,48500.0,12.6715,12.7059,12.6543,12.6973,48500.0
2014-11-13 09:50:00,14.79,14.79,14.76,14.77,22500.0,12.7059,12.7059,12.6801,12.6887,22500.0
2014-11-13 10:00:00,14.78,14.78,14.74,14.77,84500.0,12.6973,12.6973,12.6629,12.6887,84500.0
2014-11-13 10:10:00,14.77,14.8,14.76,14.79,36500.0,12.6887,12.7144,12.6801,12.7059,36500.0
2014-11-13 10:20:00,14.8,14.82,14.8,14.81,35000.0,12.7144,12.7316,12.7144,12.723,35000.0
2014-11-13 10:30:00,14.81,14.81,14.79,14.8,59000.0,12.723,12.723,12.7059,12.7144,59000.0
2014-11-13 10:40:00,14.8,14.8,14.78,14.79,31500.0,12.7144,12.7144,12.6973,12.7059,31500.0
2014-11-13 10:50:00,14.79,14.82,14.79,14.8,43500.0,12.7059,12.7316,12.7059,12.7144,43500.0
2014-11-13 11:00:00,14.8,14.81,14.77,14.77,48000.0,12.7144,12.723,12.6887,12.6887,48000.0
2014-11-13 11:10:00,14.77,14.78,14.76,14.77,29500.0,12.6887,12.6973,12.6801,12.6887,29500.0
2014-11-13 11:20:00,14.76,14.78,14.76,14.77,18500.0,12.6801,12.6973,12.6801,12.6887,18500.0
2014-11-13 11:30:00,14.77,14.77,14.72,14.73,37500.0,12.6887,12.6887,12.6457,12.6543,37500.0
2014-11-13 11:40:00,14.72,14.73,14.71,14.73,25500.0,12.6457,12.6543,12.6371,12.6543,25500.0
2014-11-13 11:50:00,14.73,14.76,14.73,14.75,22500.0,12.6543,12.6801,12.6543,12.6715,22500.0
2014-11-13 12:00:00,14.75,14.78,14.74,14.78,31000.0,12.6715,12.6973,12.6629,12.6973,31000.0
2014-11-13 12:10:00,14.78,14.8,14.77,14.8,32500.0,12.6973,12.7144,12.6887,12.7144,32500.0
2014-11-13 12:20:00,14.8,14.82,14.8,14.81,23000.0,12.7144,12.7316,12.7144,12.723,23000.0
2014-11-13 12:30:00,14.81,14.83,14.81,14.81,35500.0,12.723,12.7402,12.723,12.723,35500.0
2014-11-13 12:40:00,14.81,14.81,14.8,14.8,18500.0,12.723,12.723,12.7144,12.7144,18500.0
2014-11-13 12:50:00,14.8,14.8,14.79,14.8,25500.0,12.7144,12.7144,12.7059,12.7144,25500.0
2014-11-13 13:00:00,14.8,14.81,14.78,14.78,41000.0,12.7144,12.723,12.6973,12.6973,41000.0
2014-11-13 13:10:00,14.78,14.8,14.78,14.8,21000.0,12.6973,12.7144,12.6973,12.7144,21000.0
2014-11-13 13:20:00,14.79,14.79,14.75,14.76,24000.0,12.7059,12.7059,12.6715,12.6801,24000.0
2014-11-13 13:30:00,14.76,14.76,14.73,14.75,18500.0,12.6801,12.6801,12.6543,12.6715,18500.0
2014-11-13 13:40:00,14.75,14.77,14.75,14.77,17000.0,12.6715,12.6887,12.6715,12.6887,17000.0
2014-11-13 13:50:00,14.78,14.8,14.77,14.79,41000.0,12.6973,12.7144,12.6887,12.7059,41000.0
2014-11-13 14:00:00,14.79,14.81,14.78,14.81,41000.0,12.7059,12.723,12.6973,12.723,41000.0
2014-11-13 14:10:00,14.81,14.82,14.76,14.77,65500.0,12.723,12.7316,12.6801,12.6887,65500.0
2014-11-13 14:20:00,14.77,14.78,14.76,14.78,23000.0,12.6887,12.6973,12.6801,12.6973,23000.0
2014-11-13 14:30:00,14.79,14.81,14.77,14.78,72500.0,12.7059,12.723,12.6887,12.6973,72500.0
2014-11-13 14:40:00,14.78,14.8,14.77,14.78,97500.0,12.6973,12.7144,12.6887,12.6973,97500.0
2014-11-13 14:50:00,14.79,14.79,14.77,14.77,45000.0,12.7059,12.7059,12.6887,12.6887,45000.0
2014-11-13 15:00:00,14.77,14.79,14.77,14.79,70000.0,12.6887,12.7059,12.6887,12.7059,70000.0
2014-11-13 15:10:00,14.79,14.79,14.77,14.78,49500.0,12.7059,12.7059,12.6887,12.6973,49500.0
2014-11-13 15:20:00,14.78,14.79,14.76,14.76,73500.0,12.6973,12.7059,12.6801,12.6801,73500.0
2014-11-13 15:30:00,14.76,14.79,14.75,14.78,74500.0,12.6801,12.7059,12.6715,12.6973,74500.0
2014-11-13 15:40:00,14.78,14.79,14.77,14.78,128000.0,12.6973,12.7059,12.6887,12.6973,128000.0
2014-11-13 15:50:00,14.78,14.8,14.78,14.79,524000.0,12.6973,12.7144,12.6973,12.7059,524000.0
2014-11-14 09:30:00,14.81,14.83,14.74,14.82,111500.0,12.723,12.7402,12.6629,12.7316,111500.0
2014-11-14 09:40:00,14.82,14.82,14.75,14.75,19500.0,12.7316,12.7316,12.6715,12.6715,19500.0
2014-11-14 09:50:00,14.76,14.83,14.76,14.82,30000.0,12.6801,12.7402,12.6801,12.7316,30000.0
2014-11-14 10:00:00,14.82,14.83,14.79,14.82,211500.0,12.7316,12.7402,12.7059,12.7316,211500.0
2014-11-14 10:10:00,14.83,14.84,14.81,14.82,83500.0,12.7402,12.7488,12.723,12.7316,83500.0
2014-11-14 10:20:00,14.82,14.82,14.77,14.8,118000.0,12.7316,12.7316,12.6887,12.7144,118000.0
2014-11-14 10:30:00,14.8,14.81,14.78,14.81,38500.0,12.7144,12.723,12.6973,12.723,38500.0
2014-11-14 10:40:00,14.81,14.85,14.81,14.85,43000.0,12.723,12.7574,12.723,12.7574,43000.0
2014-11-14 10:50:00,14.86,14.9,14.86,14.89,53500.0,12.766,12.8004,12.766,12.7918,53500.0
2014-11-14 11:00:00,14.89,14.89,14.87,14.88,51000.0,12.7918,12.7918,12.7746,12.7832,51000.0
2014-11-14 11:10:00,14.88,14.89,14.88,14.89,94000.0,12.7832,12.7918,12.7832,12.7918,94000.0
2014-11-14 11:20:00,14.89,14.9,14.89,14.89,195000.0,12.7918,12.8004,12.7918,12.7918,195000.0
2014-11-14 11:30:00,14.89,14.91,14.88,14.91,60000.0,12.7918,12.8089,12.7832,12.8089,60000.0
2014-11-14 11:40:00,14.92,14.94,14.92,14.94,55500.0,12.8175,12.8347,12.8175,12.8347,55500.0
2014-11-14 11:50:00,14.94,14.94,14.93,14.94,50000.0,12.8347,12.8347,12.8261,12.8347,50000.0
2014-11-14 12:00:00,14.94,14.96,14.94,14.94,42500.0,12.8347,12.8519,12.8347,12.8347,42500.0
2014-11-14 12:10:00,14.94,14.94,14.92,14.92,32000.0,12.8347,12.8347,12.8175,12.8175,32000.0
2014-11-14 12:20:00,14.93,14.93,14.91,14.92,34000.0,12.8261,12.8261,12.8089,12.8175,34000.0
2014-11-14 12:30:00,14.92,14.92,14.91,14.92,74500.0,12.8175,12.8175,12.8089,12.8175,74500.0
2014-11-14 12:40:00,14.93,14.93,14.9,14.91,114500.0,12.8261,12.8261,12.8004,12.8089,114500.0
2014-11-14 12:50:00,14.91,14.92,14.91,14.92,42500.0,12.8089,12.8175,12.8089,12.8175,42500.0
2014-11-14 13:00:00,14.92,14.92,14.91,14.92,35000.0,12.8175,12.8175,12.8089,12.8175,35000.0
2014-11-14 13:10:00,14.92,14.93,14.91,14.92,48000.0,12.8175,12.8261,12.8089,12.8175,48000.0
2014-11-14 13:20:00,14.92,14.93,14.92,14.92,33500.0,12.8175,12.8261,12.8175,12.8175,33500.0
2014-11-14 13:30:00,14.93,14.93,14.92,14.93,31500.0,12.8261,12.8261,12.8175,12.8261,31500.0
2014-11-14 13:40:00,14.92,14.94,14.92,14.94,61500.0,12.8175,12.8347,12.8175,12.8347,61500.0
2014-11-14 13:50:00,14.94,14.94,14.92,14.93,49000.0,12.8347,12.8347,12.8175,12.8261,49000.0
2014-11-14 14:00:00,14.93,14.95,14.93,14.95,70000.0,12.8261,12.8433,12.8261,12.8433,70000.0
2014-11-14 14:10:00,14.95,14.96,14.95,14.96,45000.0,12.8433,12.8519,12.8433,12.8519,45000.0
2014-11-14 14:20:00,14.96,14.96,14.95,14.95,43500.0,12.8519,12.8519,12.8433,12.8433,43500.0
2014-11-14 14:30:00,14.95,14.96,14.95,14.95,49500.0,12.8433,12.8519,12.8433,12.8433,49500.0
2014-11-14 14:40:00,14.95,14.96,14.95,14.95,40500.0,12.8433,12.8519,12.8433,12.8433,40500.0
2014-11-14 14:50:00,14.95,14.96,14.95,14.96,78500.0,12.8433,12.8519,12.8433,12.8519,78500.0
2014-11-14 15:00:00,14.96,14.98,14.95,14.97,113500.0,12.8519,12.8691,12.8433,12.8605,113500.0
2014-11-14 15:10:00,14.97,14.98,14.95,14.95,99500.0,12.8605,12.8691,12.8433,12.8433,99500.0
2014-11-14 15:20:00,14.95,14.98,14.95,14.98,95500.0,12.8433,12.8691,12.8433,12.8691,95500.0
2014-11-14 15:30:00,14.97,14.98,14.97,14.97,118000.0,12.8605,12.8691,12.8605,12.8605,118000.0
2014-11-14 15:40:00,14.97,14.98,14.96,14.96,160500.0,12.8605,12.8691,12.8519,12.8519,160500.0
2014-11-14 15:50:00,14.96,14.98,14.94,14.97,433500.0,12.8519,12.8691,12.8347,12.8605,433500.0
2014-11-17 09:30:00,14.92,15.0,14.87,14.96,98500.0,12.8175,12.8863,12.7746,12.8519,98500.0
2014-11-17 09:40:00,14.94,14.94,14.9,14.91,87500.0,12.8347,12.8347,12.8004,12.8089,87500.0
2014-11-17 09:50:00,14.91,14.98,14.9,14.98,107000.0,12.8089,12.8691,12.8004,12.8691,107000.0
2014-11-17 10:00:00,14.98,14.98,14.93,14.94,15000.0,12.8691,12.8691,12.8261,12.8347,15000.0
2014-11-17 10:10:00,14.92,14.92,14.87,14.87,60000.0,12.8175,12.8175,12.7746,12.7746,60000.0
2014-11-17 10:20:00,14.87,14.92,14.87,14.9,93000.0,12.7746,12.8175,12.7746,12.8004,93000.0
2014-11-17 10:30:00,14.89,14.89,14.87,14.87,19500.0,12.7918,12.7918,12.7746,12.7746,19500.0
2014-11-17 10:40:00,14.87,14.87,14.85,14.85,70000.0,12.7746,12.7746,12.7574,12.7574,70000.0
2014-11-17 10:50:00,14.85,14.85,14.83,14.84,33500.0,12.7574,12.7574,12.7402,12.7488,33500.0
2014-11-17 11:00:00,14.84,14.85,14.8,14.8,39500.0,12.7488,12.7574,12.7144,12.7144,39500.0
2014-11-17 11:10:00,14.8,14.8,14.78,14.8,87000.0,12.7144,12.7144,12.6973,12.7144,87000.0
2014-11-17 11:20:00,14.8,14.81,14.79,14.81,74000.0,12.7144,12.723,12.7059,12.723,74000.0
2014-11-17 11:30:00,14.8,14.84,14.8,14.84,61000.0,12.7144,12.7488,12.7144,12.7488,61000.0
2014-11-17 11:40:00,14.83,14.88,14.83,14.88,61000.0,12.7402,12.7832,12.7402,12.7832,61000.0
2014-11-17 11:50:00,14.88,14.89,14.86,14.88,79000.0,12.7832,12.7918,12.766,12.7832,79000.0
2014-11-17 12:00:00,14.88,14.9,14.86,14.86,69500.0,12.7832,12.8004,12.766,12.766,69500.0
2014-11-17 12:10:00,14.86,14.91,14.86,14.89,101000.0,12.766,12.8089,12.766,12.7918,101000.0
2014-11-17 12:20:00,14.88,14.89,14.87,14.88,23500.0,12.7832,12.7918,12.7746,12.7832,23500.0
2014-11-17 12:30:00,14.89,14.91,14.87,14.89,95500.0,12.7918,12.8089,12.7746,12.7918,95500.0
2014-11-17 12:40:00,14.89,14.91,14.89,14.91,17000.0,12.7918,12.8089,12.7918,12.8089,17000.0
2014-11-17 12:50:00,14.9,14.91,14.89,14.9,23500.0,12.8004,12.8089,12.7918,12.8004,23500.0
2014-11-17 13:00:00,14.9,14.92,14.9,14.91,25500.0,12.8004,12.8175,12.8004,12.8089,25500.0
2014-11-17 13:10:00,14.9,14.91,14.89,14.91,28000.0,12.8004,12.8089,12.7918,12.8089,28000.0
2014-11-17 13:20:00,14.91,14.92,14.9,14.91,19500.0,12.8089,12.8175,12.8004,12.8089,19500.0
2014-11-17 13:30:00,14.91,14.93,14.91,14.92,35500.0,12.8089,12.8261,12.8089,12.8175,35500.0
2014-11-17 13:40:00,14.92,14.92,14.9,14.9,23000.0,12.8175,12.8175,12.8004,12.8004,23000.0
2014-11-17 13:50:00,14.9,14.92,14.9,14.92,22500.0,12.8004,12.8175,12.8004,12.8175,22500.0
2014-11-17 14:00:00,14.92,14.92,14.9,14.91,59500.0,12.8175,12.8175,12.8004,12.8089,59500.0
2014-11-17 14:10:00,14.91,14.92,14.9,14.9,85500.0,12.8089,12.8175,12.8004,12.8004,85500.0
2014-11-17 14:20:00,14.9,14.91,14.89,14.9,83000.0,12.8004,12.8089,12.7918,12.8004,83000.0
2014-11-17 14:30:00,14.9,14.94,14.9,14.93,76500.0,12.8004,12.8347,12.8004,12.8261,76500.0
2014-11-17 14:40:00,14.93,14.94,14.92,14.92,55500.0,12.8261,12.8347,12.8175,12.8175,55500.0
2014-11-17 14:50:00,14.92,14.93,14.92,14.92,50000.0,12.8175,12.8261,12.8175,12.8175,50000.0
2014-11-17 15:00:00,14.92,14.92,14.91,14.92,58500.0,12.8175,12.8175,12.8089,12.8175,58500.0
2014-11-17 15:10:00,14.92,14.93,14.92,14.92,78500.0,12.8175,12.8261,12.8175,12.8175,78500.0
2014-11-17 15:20:00,14.92,14.93,14.92,14.92,68500.0,12.8175,12.8261,12.8175,12.8175,68500.0
2014-11-17 15:30:00,14.92,14.94,14.92,14.94,144500.0,12.8175,12.8347,12.8175,12.8347,144500.0
2014-11-17 15:40:00,14.94,14.94,14.92,14.92,123000.0,12.8347,12.8347,12.8175,12.8175,123000.0
2014-11-17 15:50:00,14.92,14.93,14.89,14.91,705500.0,12.8175,12.8261,12.7918,12.8089,705500.0
2014-11-18 09:30:00,14.89,14.99,14.87,14.98,169000.0,12.7918,12.8777,12.7746,12.8691,169000.0
2014-11-18 09:40:00,14.99,15.05,14.96,15.0,147500.0,12.8777,12.9292,12.8519,12.8863,147500.0
2014-11-18 09:50:00,15.0,15.01,14.98,14.99,68500.0,12.8863,12.8949,12.8691,12.8777,68500.0
2014-11-18 10:00:00,15.0,15.02,14.99,14.99,71500.0,12.8863,12.9034,12.8777,12.8777,71500.0
2014-11-18 10:10:00,14.98,14.99,14.96,14.97,42500.0,12.8691,12.8777,12.8519,12.8605,42500.0
2014-11-18 10:20:00,14.97,14.98,14.95,14.95,31500.0,12.8605,12.8691,12.8433,12.8433,31500.0
2014-11-18 10:30:00,14.96,14.96,14.92,14.93,130500.0,12.8519,12.8519,12.8175,12.8261,130500.0
2014-11-18 10:40:00,14.93,14.96,14.91,14.95,196500.0,12.8261,12.8519,12.8089,12.8433,196500.0
2014-11-18 10:50:00,14.95,14.96,14.94,14.95,36500.0,12.8433,12.8519,12.8347,12.8433,36500.0
2014-11-18 11:00:00,14.95,14.96,14.94,14.96,38000.0,12.8433,12.8519,12.8347,12.8519,38000.0
2014-11-18 11:10:00,14.96,14.98,14.96,14.96,23000.0,12.8519,12.8691,12.8519,12.8519,23000.0
2014-11-18 11:20:00,14.97,14.97,14.93,14.93,136500.0,12.8605,12.8605,12.8261,12.8261,136500.0
2014-11-18 11:30:00,14.94,14.94,14.91,14.91,99000.0,12.8347,12.8347,12.8089,12.8089,99000.0
2014-11-18 11:40:00,14.91,14.91,14.88,14.89,39000.0,12.8089,12.8089,12.7832,12.7918,39000.0
2014-11-18 11:50:00,14.89,14.91,14.88,14.9,60000.0,12.7918,12.8089,12.7832,12.8004,60000.0
2014-11-18 12:00:00,14.9,14.9,14.88,14.9,44000.0,12.8004,12.8004,12.7832,12.8004,44000.0
2014-11-18 12:10:00,14.9,14.9,14.88,14.9,26500.0,12.8004,12.8004,12.7832,12.8004,26500.0
2014-11-18 12:20:00,14.9,14.9,14.89,14.89,75500.0,12.8004,12.8004,12.7918,12.7918,75500.0
2014-11-18 12:30:00,14.89,14.9,14.89,14.89,54000.0,12.7918,12.8004,12.7918,12.7918,54000.0
2014-11-18 12:40:00,14.89,14.92,14.89,14.92,32000.0,12.7918,12.8175,12.7918,12.8175,32000.0
2014-11-18 12:50:00,14.92,14.94,14.91,14.94,142000.0,12.8175,12.8347,12.8089,12.8347,142000.0
2014-11-18 13:00:00,14.94,14.94,14.92,14.93,12000.0,12.8347,12.8347,12.8175,12.8261,12000.0
2014-11-18 13:10:00,14.93,14.93,14.92,14.92,25000.0,12.8261,12.8261,12.8175,12.8175,25000.0
2014-11-18 13:20:00,14.92,14.93,14.92,14.93,25000.0,12.8175,12.8261,12.8175,12.8261,25000.0
2014-11-18 13:30:00,14.93,14.93,14.91,14.92,55000.0,12.8261,12.8261,12.8089,12.8175,55000.0
2014-11-18 13:40:00,14.92,14.94,14.92,14.92,35500.0,12.8175,12.8347,12.8175,12.8175,35500.0
2014-11-18 13:50:00,14.92,14.94,14.92,14.94,50000.0,12.8175,12.8347,12.8175,12.8347,50000.0
2014-11-18 14:00:00,14.95,14.96,14.94,14.95,22500.0,12.8433,12.8519,12.8347,12.8433,22500.0
2014-11-18 14:10:00,14.95,14.98,14.95,14.98,83500.0,12.8433,12.8691,12.8433,12.8691,83500.0
2014-11-18 14:20:00,14.98,14.98,14.97,14.97,78500.0,12.8691,12.8691,12.8605,12.8605,78500.0
2014-11-18 14:30:00,14.97,14.98,14.97,14.97,274500.0,12.8605,12.8691,12.8605,12.8605,274500.0
2014-11-18 14:40:00,14.97,15.0,14.97,14.99,65500.0,12.8605,12.8863,12.8605,12.8777,65500.0
2014-11-18 14:50:00,15.0,15.0,14.98,14.99,43500.0,12.8863,12.8863,12.8691,12.8777,43500.0
2014-11-18 15:00:00,14.99,15.0,14.98,15.0,25500.0,12.8777,12.8863,12.8691,12.8863,25500.0
2014-11-18 15:10:00,15.0,15.0,14.97,14.97,123500.0,12.8863,12.8863,12.8605,12.8605,123500.0
2014-11-18 15:20:00,14.97,14.97,14.96,14.96,39500.0,12.8605,12.8605,12.8519,12.8519,39500.0
2014-11-18 15:30:00,14.96,14.97,14.95,14.95,90000.0,12.8519,12.8605,12.8433,12.8433,90000.0
2014-11-18 15:40:00,14.95,14.95,14.91,14.91,122000.0,12.8433,12.8433,12.8089,12.8089,122000.0
2014-11-18 15:50:00,14.91,14.91,14.86,14.87,683500.0,12.8089,12.8089,12.766,12.7746,683500.0
2014-11-19 09:30:00,14.93,15.0,14.75,14.94,235500.0,12.8261,12.8863,12.6715,12.8347,235500.0
2014-11-19 09:40:00,14.94,14.98,14.93,14.97,14500.0,12.8347,12.8691,12.8261,12.8605,14500.0
2014-11-19 09:50:00,14.96,15.0,14.94,15.0,129000.0,12.8519,12.8863,12.8347,12.8863,129000.0
2014-11-19 10:00:00,15.0,15.01,14.97,15.01,112500.0,12.8863,12.8949,12.8605,12.8949,112500.0
2014-11-19 10:10:00,15.01,15.02,14.98,15.0,33000.0,12.8949,12.9034,12.8691,12.8863,33000.0
2014-11-19 10:20:00,14.99,15.03,14.99,15.0,129500.0,12.8777,12.912,12.8777,12.8863,129500.0
2014-11-19 10:30:00,15.0,15.02,15.0,15.0,123000.0,12.8863,12.9034,12.8863,12.8863,123000.0
2014-11-19 10:40:00,15.0,15.01,14.98,14.99,77000.0,12.8863,12.8949,12.8691,12.8777,77000.0
2014-11-19 10:50:00,14.99,15.01,14.98,14.99,37500.0,12.8777,12.8949,12.8691,12.8777,37500.0
2014-11-19 11:00:00,14.98,14.99,14.96,14.99,76500.0,12.8691,12.8777,12.8519,12.8777,76500.0
2014-11-19 11:10:00,15.0,15.02,14.99,15.01,108000.0,12.8863,12.9034,12.8777,12.8949,108000.0
2014-11-19 11:20:00,15.01,15.01,15.0,15.01,84000.0,12.8949,12.8949,12.8863,12.8949,84000.0
2014-11-19 11:30:00,15.01,15.03,15.0,15.02,76000.0,12.8949,12.912,12.8863,12.9034,76000.0
2014-11-19 11:40:00,15.01,15.04,15.01,15.03,74500.0,12.8949,12.9206,12.8949,12.912,74500.0
2014-11-19 11:50:00,15.03,15.03,15.0,15.0,21000.0,12.912,12.912,12.8863,12.8863,21000.0
2014-11-19 12:00:00,15.01,15.03,15.01,15.03,48000.0,12.8949,12.912,12.8949,12.912,48000.0
2014-11-19 12:10:00,15.03,15.06,15.03,15.06,39500.0,12.912,12.9378,12.912,12.9378,39500.0
2014-11-19 12:20:00,15.06,15.06,15.04,15.04,33500.0,12.9378,12.9378,12.9206,12.9206,33500.0
2014-11-19 12:30:00,15.04,15.07,15.04,15.06,56000.0,12.9206,12.9464,12.9206,12.9378,56000.0
2014-11-19 12:40:00,15.06,15.07,15.05,15.07,71000.0,12.9378,12.9464,12.9292,12.9464,71000.0
2014-11-19 12:50:00,15.07,15.09,15.07,15.09,160500.0,12.9464,12.9636,12.9464,12.9636,160500.0
2014-11-19 13:00:00,15.08,15.11,15.07,15.09,179500.0,12.955,12.9808,12.9464,12.9636,179500.0
2014-11-19 13:10:00,15.1,15.11,15.09,15.1,107000.0,12.9722,12.9808,12.9636,12.9722,107000.0
2014-11-19 13:20:00,15.1,15.1,15.04,15.04,87500.0,12.9722,12.9722,12.9206,12.9206,87500.0
2014-11-19 13:30:00,15.04,15.05,15.03,15.03,101000.0,12.9206,12.9292,12.912,12.912,101000.0
2014-11-19 13:40:00,15.03,15.03,15.0,15.01,105000.0,12.912,12.912,12.8863,12.8949,105000.0
2014-11-19 13:50:00,15.0,15.03,15.0,15.0,58500.0,12.8863,12.912,12.8863,12.8863,58500.0
2014-11-19 14:00:00,15.0,15.05,15.0,15.03,166000.0,12.8863,12.9292,12.8863,12.912,166000.0
2014-11-19 14:10:00,15.03,15.04,15.01,15.03,36500.0,12.912,12.9206,12.8949,12.912,36500.0
2014-11-19 14:20:00,15.02,15.03,14.97,15.0,47000.0,12.9034,12.912,12.8605,12.8863,47000.0
2014-11-19 14:30:00,15.0,15.01,14.98,14.99,35000.0,12.8863,12.8949,12.8691,12.8777,35000.0
2014-11-19 14:40:00,15.0,15.01,14.97,14.97,30500.0,12.8863,12.8949,12.8605,12.8605,30500.0
2014-11-19 14:50:00,14.97,15.01,14.97,14.99,21500.0,12.8605,12.8949,12.8605,12.8777,21500.0
2014-11-19 15:00:00,14.99,14.99,14.98,14.99,32500.0,12.8777,12.8777,12.8691,12.8777,32500.0
2014-11-19 15:10:00,14.99,15.02,14.98,15.02,38500.0,12.8777,12.9034,12.8691,12.9034,38500.0
2014-11-19 15:20:00,15.02,15.03,15.0,15.0,28500.0,12.9034,12.912,12.8863,12.8863,28500.0
2014-11-19 15:30:00,15.0,15.01,14.99,15.01,84500.0,12.8863,12.8949,12.8777,12.8949,84500.0
2014-11-19 15:40:00,15.01,15.05,15.0,15.04,225500.0,12.8949,12.9292,12.8863,12.9206,225500.0
2014-11-19 15:50:00,15.04,15.08,15.04,15.07,700500.0,12.9206,12.955,12.9206,12.9464,700500.0
2014-11-20 09:30:00,15.05,15.16,14.97,15.06,303000.0,12.9292,13.0237,12.8605,12.9378,303000.0
2014-11-20 09:40:00,15.05,15.12,15.02,15.05,120500.0,12.9292,12.9894,12.9034,12.9292,120500.0
2014-11-20 09:50:00,15.07,15.07,15.03,15.04,144000.0,12.9464,12.9464,12.912,12.9206,144000.0
2014-11-20 10:00:00,15.04,15.14,15.04,15.14,104000.0,12.9206,13.0065,12.9206,13.0065,104000.0
2014-11-20 10:10:00,15.14,15.17,15.11,15.11,72000.0,13.0065,13.0323,12.9808,12.9808,72000.0
2014-11-20 10:20:00,15.12,15.24,15.11,15.23,141500.0,12.9894,13.0924,12.9808,13.0839,141500.0
2014-11-20 10:30:00,15.23,15.24,15.16,15.17,85500.0,13.0839,13.0924,13.0237,13.0323,85500.0
2014-11-20 10:40:00,15.17,15.2,15.17,15.19,57000.0,13.0323,13.0581,13.0323,13.0495,57000.0
2014-11-20 10:50:00,15.19,15.19,15.17,15.18,44000.0,13.0495,13.0495,13.0323,13.0409,44000.0
2014-11-20 11:00:00,15.17,15.18,15.16,15.16,65500.0,13.0323,13.0409,13.0237,13.0237,65500.0
2014-11-20 11:10:00,15.16,15.19,15.16,15.17,71000.0,13.0237,13.0495,13.0237,13.0323,71000.0
2014-11-20 11:20:00,15.17,15.17,15.15,15.15,53500.0,13.0323,13.0323,13.0151,13.0151,53500.0
2014-11-20 11:30:00,15.15,15.16,15.15,15.15,64500.0,13.0151,13.0237,13.0151,13.0151,64500.0
2014-11-20 11:40:00,15.15,15.16,15.14,15.15,85500.0,13.0151,13.0237,13.0065,13.0151,85500.0
2014-11-20 11:50:00,15.15,15.16,15.14,15.15,83500.0,13.0151,13.0237,13.0065,13.0151,83500.0
2014-11-20 12:00:00,15.15,15.15,15.12,15.13,67000.0,13.0151,13.0151,12.9894,12.9979,67000.0
2014-11-20 12:10:00,15.13,15.14,15.12,15.14,44500.0,12.9979,13.0065,12.9894,13.0065,44500.0
2014-11-20 12:20:00,15.14,15.14,15.12,15.13,48000.0,13.0065,13.0065,12.9894,12.9979,48000.0
2014-11-20 12:30:00,15.13,15.14,15.1,15.1,45500.0,12.9979,13.0065,12.9722,12.9722,45500.0
2014-11-20 12:40:00,15.1,15.11,15.08,15.1,98500.0,12.9722,12.9808,12.955,12.9722,98500.0
2014-11-20 12:50:00,15.1,15.1,15.07,15.07,109000.0,12.9722,12.9722,12.9464,12.9464,109000.0
2014-11-20 13:00:00,15.08,15.1,15.07,15.08,73500.0,12.955,12.9722,12.9464,12.955,73500.0
2014-11-20 13:10:00,15.08,15.09,15.07,15.09,60000.0,12.955,12.9636,12.9464,12.9636,60000.0
2014-11-20 13:20:00,15.09,15.09,15.08,15.08,56000.0,12.9636,12.9636,12.955,12.955,56000.0
2014-11-20 13:30:00,15.08,15.09,15.08,15.08,40500.0,12.955,12.9636,12.955,12.955,40500.0
2014-11-20 13:40:00,15.08,15.08,15.07,15.07,54000.0,12.955,12.955,12.9464,12.9464,54000.0
2014-11-20 13:50:00,15.07,15.07,15.05,15.06,71500.0,12.9464,12.9464,12.9292,12.9378,71500.0
2014-11-20 14:00:00,15.06,15.08,15.06,15.08,102500.0,12.9378,12.955,12.9378,12.955,102500.0
2014-11-20 14:10:00,15.08,15.09,15.06,15.06,68500.0,12.955,12.9636,12.9378,12.9378,68500.0
2014-11-20 14:20:00,15.06,15.07,15.05,15.05,72500.0,12.9378,12.9464,12.9292,12.9292,72500.0
2014-11-20 14:30:00,15.05,15.05,15.01,15.03,92000.0,12.9292,12.9292,12.8949,12.912,92000.0
2014-11-20 14:40:00,15.03,15.04,15.02,15.02,80000.0,12.912,12.9206,12.9034,12.9034,80000.0
2014-11-20 14:50:00,15.02,15.04,15.02,15.02,50000.0,12.9034,12.9206,12.9034,12.9034,50000.0
2014-11-20 15:00:00,15.02,15.05,15.01,15.05,95000.0,12.9034,12.9292,12.8949,12.9292,95000.0
2014-11-20 15:10:00,15.05,15.07,15.05,15.07,45000.0,12.9292,12.9464,12.9292,12.9464,45000.0
2014-11-20 15:20:00,15.06,15.06,15.05,15.05,47000.0,12.9378,12.9378,12.9292,12.9292,47000.0
2014-11-20 15:30:00,15.06,15.07,15.05,15.06,52500.0,12.9378,12.9464,12.9292,12.9378,52500.0
2014-11-20 15:40:00,15.06,15.07,15.05,15.05,81000.0,12.9378,12.9464,12.9292,12.9292,81000.0
2014-11-20 15:50:00,15.06,15.07,15.04,15.06,223000.0,12.9378,12.9464,12.9206,12.9378,223000.0
2014-11-21 09:30:00,15.25,15.25,15.07,15.13,485000.0,13.101,13.101,12.9464,12.9979,485000.0
2014-11-21 09:40:00,15.12,15.15,15.07,15.14,72000.0,12.9894,13.0151,12.9464,13.0065,72000.0
2014-11-21 09:50:00,15.15,15.24,15.15,15.23,109000.0,13.0151,13.0924,13.0151,13.0839,109000.0
2014-11-21 10:00:00,15.24,15.25,15.22,15.23,92000.0,13.0924,13.101,13.0753,13.0839,92000.0
2014-11-21 10:10:00,15.23,15.25,15.22,15.23,94500.0,13.0839,13.101,13.0753,13.0839,94500.0
2014-11-21 10:20:00,15.23,15.29,15.22,15.29,130500.0,13.0839,13.1354,13.0753,13.1354,130500.0
2014-11-21 10:30:00,15.29,15.29,15.27,15.29,59000.0,13.1354,13.1354,13.1182,13.1354,59000.0
2014-11-21 10:40:00,15.29,15.29,15.26,15.27,63000.0,13.1354,13.1354,13.1096,13.1182,63000.0
2014-11-21 10:50:00,15.26,15.26,15.23,15.23,42500.0,13.1096,13.1096,13.0839,13.0839,42500.0
2014-11-21 11:00:00,15.23,15.23,15.21,15.22,32000.0,13.0839,13.0839,13.0667,13.0753,32000.0
2014-11-21 11:10:00,15.21,15.23,15.21,15.22,36000.0,13.0667,13.0839,13.0667,13.0753,36000.0
2014-11-21 11:20:00,15.22,15.23,15.21,15.22,26000.0,13.0753,13.0839,13.0667,13.0753,26000.0
2014-11-21 11:30:00,15.22,15.24,15.21,15.21,40500.0,13.0753,13.0924,13.0667,13.0667,40500.0
2014-11-21 11:40:00,15.21,15.24,15.21,15.24,37000.0,13.0667,13.0924,13.0667,13.0924,37000.0
2014-11-21 11:50:00,15.24,15.26,15.24,15.25,36000.0,13.0924,13.1096,13.0924,13.101,36000.0
2014-11-21 12:00:00,15.25,15.26,15.23,15.23,29000.0,13.101,13.1096,13.0839,13.0839,29000.0
2014-11-21 12:10:00,15.23,15.23,15.19,15.19,24500.0,13.0839,13.0839,13.0495,13.0495,24500.0
2014-11-21 12:20:00,15.19,15.2,15.18,15.18,26500.0,13.0495,13.0581,13.0409,13.0409,26500.0
2014-11-21 12:30:00,15.19,15.2,15.18,15.19,24000.0,13.0495,13.0581,13.0409,13.0495,24000.0
2014-11-21 12:40:00,15.19,15.2,15.19,15.2,13000.0,13.0495,13.0581,13.0495,13.0581,13000.0
2014-11-21 12:50:00,15.21,15.21,15.15,15.15,25500.0,13.0667,13.0667,13.0151,13.0151,25500.0
2014-11-21 13:00:00,15.16,15.17,15.15,15.16,18000.0,13.0237,13.0323,13.0151,13.0237,18000.0
2014-11-21 13:10:00,15.16,15.17,15.15,15.16,44500.0,13.0237,13.0323,13.0151,13.0237,44500.0
2014-11-21 13:20:00,15.17,15.18,15.14,15.16,45000.0,13.0323,13.0409,13.0065,13.0237,45000.0
2014-11-21 13:30:00,15.15,15.17,15.14,15.17,24000.0,13.0151,13.0323,13.0065,13.0323,24000.0
2014-11-21 13:40:00,15.17,15.2,15.16,15.2,38000.0,13.0323,13.0581,13.0237,13.0581,38000.0
2014-11-21 13:50:00,15.2,15.22,15.19,15.19,33500.0,13.0581,13.0753,13.0495,13.0495,33500.0
2014-11-21 14:00:00,15.2,15.21,15.17,15.17,25000.0,13.0581,13.0667,13.0323,13.0323,25000.0
2014-11-21 14:10:00,15.17,15.17,15.16,15.16,19500.0,13.0323,13.0323,13.0237,13.0237,19500.0
2014-11-21 14:20:00,15.16,15.16,15.13,15.13,32000.0,13.0237,13.0237,12.9979,12.9979,32000.0
2014-11-21 14:30:00,15.13,15.14,15.12,15.13,25500.0,12.9979,13.0065,12.9894,12.9979,25500.0
2014-11-21 14:40:00,15.14,15.16,15.14,15.15,31000.0,13.0065,13.0237,13.0065,13.0151,31000.0
2014-11-21 14:50:00,15.15,15.16,15.13,15.14,40000.0,13.0151,13.0237,12.9979,13.0065,40000.0
2014-11-21 15:00:00,15.14,15.15,15.13,15.13,26000.0,13.0065,13.0151,12.9979,12.9979,26000.0
2014-11-21 15:10:00,15.13,15.15,15.12,15.13,39000.0,12.9979,13.0151,12.9894,12.9979,39000.0
2014-11-21 15:20:00,15.12,15.13,15.11,15.13,45500.0,12.9894,12.9979,12.9808,12.9979,45500.0
2014-11-21 15:30:00,15.13,15.16,15.13,15.14,65500.0,12.9979,13.0237,12.9979,13.0065,65500.0
2014-11-21 15:40:00,15.14,15.15,15.13,15.13,96500.0,13.0065,13.0151,12.9979,12.9979,96500.0
2014-11-21 15:50:00,15.13,15.15,15.12,15.13,187000.0,12.9979,13.0151,12.9894,12.9979,187000.0
2014-11-24 09:30:00,15.19,15.26,15.14,15.24,96500.0,13.0495,13.1096,13.0065,13.0924,96500.0
2014-11-24 09:40:00,15.24,15.25,15.17,15.24,65000.0,13.0924,13.101,13.0323,13.0924,65000.0
2014-11-24 09:50:00,15.26,15.28,15.25,15.27,63000.0,13.1096,13.1268,13.101,13.1182,63000.0
2014-11-24 10:00:00,15.26,15.27,15.25,15.27,51000.0,13.1096,13.1182,13.101,13.1182,51000.0
2014-11-24 10:10:00,15.26,15.28,15.25,15.27,75000.0,13.1096,13.1268,13.101,13.1182,75000.0
2014-11-24 10:20:00,15.27,15.28,15.26,15.27,46500.0,13.1182,13.1268,13.1096,13.1182,46500.0
2014-11-24 10:30:00,15.27,15.3,15.27,15.29,61500.0,13.1182,13.144,13.1182,13.1354,61500.0
2014-11-24 10:40:00,15.29,15.29,15.26,15.27,45500.0,13.1354,13.1354,13.1096,13.1182,45500.0
2014-11-24 10:50:00,15.27,15.28,15.26,15.27,39000.0,13.1182,13.1268,13.1096,13.1182,39000.0
2014-11-24 11:00:00,15.27,15.27,15.25,15.26,32500.0,13.1182,13.1182,13.101,13.1096,32500.0
2014-11-24 11:10:00,15.27,15.27,15.24,15.25,69500.0,13.1182,13.1182,13.0924,13.101,69500.0
2014-11-24 11:20:00,15.25,15.25,15.24,15.25,31000.0,13.101,13.101,13.0924,13.101,31000.0
2014-11-24 11:30:00,15.24,15.25,15.24,15.25,24000.0,13.0924,13.101,13.0924,13.101,24000.0
2014-11-24 11:40:00,15.25,15.27,15.25,15.27,19000.0,13.101,13.1182,13.101,13.1182,19000.0
2014-11-24 11:50:00,15.27,15.28,15.27,15.27,25500.0,13.1182,13.1268,13.1182,13.1182,25500.0
2014-11-24 12:00:00,15.28,15.28,15.27,15.27,19000.0,13.1268,13.1268,13.1182,13.1182,19000.0
2014-11-24 12:10:00,15.27,15.27,15.26,15.27,54500.0,13.1182,13.1182,13.1096,13.1182,54500.0
2014-11-24 12:20:00,15.27,15.27,15.25,15.25,54000.0,13.1182,13.1182,13.101,13.101,54000.0
2014-11-24 12:30:00,15.25,15.28,15.25,15.25,67000.0,13.101,13.1268,13.101,13.101,67000.0
2014-11-24 12:40:00,15.25,15.27,15.25,15.27,28500.0,13.101,13.1182,13.101,13.1182,28500.0
2014-11-24 12:50:00,15.27,15.27,15.25,15.26,45000.0,13.1182,13.1182,13.101,13.1096,45000.0
2014-11-24 13:00:00,15.25,15.26,15.25,15.26,11000.0,13.101,13.1096,13.101,13.1096,11000.0
2014-11-24 13:10:00,15.26,15.28,15.26,15.27,19500.0,13.1096,13.1268,13.1096,13.1182,19500.0
2014-11-24 13:20:00,15.27,15.28,15.27,15.28,15000.0,13.1182,13.1268,13.1182,13.1268,15000.0
2014-11-24 13:30:00,15.28,15.29,15.28,15.29,15000.0,13.1268,13.1354,13.1268,13.1354,15000.0
2014-11-24 13:40:00,15.29,15.29,15.28,15.29,13500.0,13.1354,13.1354,13.1268,13.1354,13500.0
2014-11-24 13:50:00,15.29,15.3,15.29,15.3,41000.0,13.1354,13.144,13.1354,13.144,41000.0
2014-11-24 14:00:00,15.3,15.34,15.3,15.32,129500.0,13.144,13.1784,13.144,13.1612,129500.0
2014-11-24 14:10:00,15.32,15.34,15.31,15.33,32000.0,13.1612,13.1784,13.1526,13.1698,32000.0
2014-11-24 14:20:00,15.34,15.34,15.33,15.34,31500.0,13.1784,13.1784,13.1698,13.1784,31500.0
2014-11-24 14:30:00,15.35,15.35,15.33,15.34,32000.0,13.1869,13.1869,13.1698,13.1784,32000.0
2014-11-24 14:40:00,15.34,15.35,15.34,15.35,37500.0,13.1784,13.1869,13.1784,13.1869,37500.0
2014-11-24 14:50:00,15.36,15.36,15.34,15.34,62000.0,13.1955,13.1955,13.1784,13.1784,62000.0
2014-11-24 15:00:00,15.35,15.35,15.34,15.34,38500.0,13.1869,13.1869,13.1784,13.1784,38500.0
2014-11-24 15:10:00,15.34,15.35,15.34,15.34,70500.0,13.1784,13.1869,13.1784,13.1784,70500.0
2014-11-24 15:20:00,15.34,15.35,15.34,15.35,49000.0,13.1784,13.1869,13.1784,13.1869,49000.0
2014-11-24 15:30:00,15.35,15.37,15.34,15.35,78000.0,13.1869,13.2041,13.1784,13.1869,78000.0
2014-11-24 15:40:00,15.35,15.35,15.34,15.34,72000.0,13.1869,13.1869,13.1784,13.1784,72000.0
2014-11-24 15:50:00,15.34,15.37,15.34,15.36,183500.0,13.1784,13.2041,13.1784,13.1955,183500.0
2014-11-25 09:30:00,15.36,15.36,15.3,15.34,132000.0,13.1955,13.1955,13.144,13.1784,132000.0
2014-11-25 09:40:00,15.32,15.33,15.27,15.28,66500.0,13.1612,13.1698,13.1182,13.1268,66500.0
2014-11-25 09:50:00,15.27,15.29,15.26,15.26,77500.0,13.1182,13.1354,13.1096,13.1096,77500.0
2014-11-25 10:00:00,15.26,15.26,15.18,15.2,84500.0,13.1096,13.1096,13.0409,13.0581,84500.0
2014-11-25 10:10:00,15.2,15.22,15.18,15.19,79000.0,13.0581,13.0753,13.0409,13.0495,79000.0
2014-11-25 10:20:00,15.19,15.2,15.17,15.2,53500.0,13.0495,13.0581,13.0323,13.0581,53500.0
2014-11-25 10:30:00,15.21,15.21,15.19,15.19,45500.0,13.0667,13.0667,13.0495,13.0495,45500.0
2014-11-25 10:40:00,15.2,15.22,15.19,15.21,44500.0,13.0581,13.0753,13.0495,13.0667,44500.0
2014-11-25 10:50:00,15.21,15.22,15.19,15.19,43500.0,13.0667,13.0753,13.0495,13.0495,43500.0
2014-11-25 11:00:00,15.19,15.21,15.18,15.18,58000.0,13.0495,13.0667,13.0409,13.0409,58000.0
2014-11-25 11:10:00,15.18,15.18,15.16,15.17,49000.0,13.0409,13.0409,13.0237,13.0323,49000.0
2014-11-25 11:20:00,15.17,15.17,15.14,15.14,54500.0,13.0323,13.0323,13.0065,13.0065,54500.0
2014-11-25 11:30:00,15.13,15.17,15.13,15.14,39000.0,12.9979,13.0323,12.9979,13.0065,39000.0
2014-11-25 11:40:00,15.14,15.15,15.13,15.13,122500.0,13.0065,13.0151,12.9979,12.9979,122500.0
2014-11-25 11:50:00,15.13,15.16,15.13,15.13,96000.0,12.9979,13.0237,12.9979,12.9979,96000.0
2014-11-25 12:00:00,15.14,15.15,15.13,15.14,48000.0,13.0065,13.0151,12.9979,13.0065,48000.0
2014-11-25 12:10:00,15.14,15.14,15.13,15.14,65500.0,13.0065,13.0065,12.9979,13.0065,65500.0
2014-11-25 12:20:00,15.14,15.2,15.14,15.18,147500.0,13.0065,13.0581,13.0065,13.0409,147500.0
2014-11-25 12:30:00,15.18,15.2,15.17,15.2,47500.0,13.0409,13.0581,13.0323,13.0581,47500.0
2014-11-25 12:40:00,15.2,15.22,15.19,15.21,88000.0,13.0581,13.0753,13.0495,13.0667,88000.0
2014-11-25 12:50:00,15.21,15.21,15.2,15.21,33000.0,13.0667,13.0667,13.0581,13.0667,33000.0
2014-11-25 13:00:00,15.21,15.22,15.2,15.22,71000.0,13.0667,13.0753,13.0581,13.0753,71000.0
2014-11-25 13:10:00,15.22,15.23,15.21,15.23,58500.0,13.0753,13.0839,13.0667,13.0839,58500.0
2014-11-25 13:20:00,15.23,15.24,15.22,15.22,47500.0,13.0839,13.0924,13.0753,13.0753,47500.0
2014-11-25 13:30:00,15.23,15.23,15.21,15.22,60000.0,13.0839,13.0839,13.0667,13.0753,60000.0
2014-11-25 13:40:00,15.22,15.23,15.22,15.23,28000.0,13.0753,13.0839,13.0753,13.0839,28000.0
2014-11-25 13:50:00,15.23,15.24,15.22,15.23,24000.0,13.0839,13.0924,13.0753,13.0839,24000.0
2014-11-25 14:00:00,15.23,15.25,15.22,15.23,31500.0,13.0839,13.101,13.0753,13.0839,31500.0
2014-11-25 14:10:00,15.23,15.25,15.23,15.25,28500.0,13.0839,13.101,13.0839,13.101,28500.0
2014-11-25 14:20:00,15.25,15.26,15.25,15.25,56500.0,13.101,13.1096,13.101,13.101,56500.0
2014-11-25 14:30:00,15.25,15.26,15.25,15.26,29500.0,13.101,13.1096,13.101,13.1096,29500.0
2014-11-25 14:40:00,15.26,15.26,15.25,15.25,37500.0,13.1096,13.1096,13.101,13.101,37500.0
2014-11-25 14:50:00,15.25,15.25,15.23,15.24,35000.0,13.101,13.101,13.0839,13.0924,35000.0
2014-11-25 15:00:00,15.25,15.27,15.25,15.27,65500.0,13.101,13.1182,13.101,13.1182,65500.0
2014-11-25 15:10:00,15.27,15.27,15.25,15.26,51500.0,13.1182,13.1182,13.101,13.1096,51500.0
2014-11-25 15:20:00,15.26,15.26,15.24,15.26,53000.0,13.1096,13.1096,13.0924,13.1096,53000.0
2014-11-25 15:30:00,15.25,15.26,15.25,15.25,57500.0,13.101,13.1096,13.101,13.101,57500.0
2014-11-25 15:40:00,15.25,15.26,15.25,15.25,85500.0,13.101,13.1096,13.101,13.101,85500.0
2014-11-25 15:50:00,15.25,15.25,15.21,15.22,442000.0,13.101,13.101,13.0667,13.0753,442000.0
2014-11-26 09:30:00,15.29,15.29,15.15,15.25,96500.0,13.1354,13.1354,13.0151,13.101,96500.0
2014-11-26 09:40:00,15.23,15.26,15.18,15.19,37500.0,13.0839,13.1096,13.0409,13.0495,37500.0
2014-11-26 09:50:00,15.19,15.21,15.16,15.19,51500.0,13.0495,13.0667,13.0237,13.0495,51500.0
2014-11-26 10:00:00,15.18,15.22,15.17,15.22,15000.0,13.0409,13.0753,13.0323,13.0753,15000.0
2014-11-26 10:10:00,15.22,15.24,15.2,15.24,48000.0,13.0753,13.0924,13.0581,13.0924,48000.0
2014-11-26 10:20:00,15.24,15.25,15.23,15.24,18500.0,13.0924,13.101,13.0839,13.0924,18500.0
2014-11-26 10:30:00,15.23,15.24,15.21,15.21,34500.0,13.0839,13.0924,13.0667,13.0667,34500.0
2014-11-26 10:40:00,15.21,15.21,15.19,15.19,39500.0,13.0667,13.0667,13.0495,13.0495,39500.0
2014-11-26 10:50:00,15.2,15.21,15.17,15.2,61000.0,13.0581,13.0667,13.0323,13.0581,61000.0
2014-11-26 11:00:00,15.21,15.21,15.2,15.2,39000.0,13.0667,13.0667,13.0581,13.0581,39000.0
2014-11-26 11:10:00,15.2,15.21,15.17,15.17,52500.0,13.0581,13.0667,13.0323,13.0323,52500.0
2014-11-26 11:20:00,15.18,15.18,15.17,15.17,28500.0,13.0409,13.0409,13.0323,13.0323,28500.0
2014-11-26 11:30:00,15.17,15.18,15.17,15.18,41000.0,13.0323,13.0409,13.0323,13.0409,41000.0
2014-11-26 11:40:00,15.18,15.21,15.18,15.21,31000.0,13.0409,13.0667,13.0409,13.0667,31000.0
2014-11-26 11:50:00,15.21,15.22,15.2,15.2,41500.0,13.0667,13.0753,13.0581,13.0581,41500.0
2014-11-26 12:00:00,15.2,15.21,15.16,15.17,77000.0,13.0581,13.0667,13.0237,13.0323,77000.0
2014-11-26 12:10:00,15.17,15.17,15.16,15.16,16000.0,13.0323,13.0323,13.0237,13.0237,16000.0
2014-11-26 12:20:00,15.16,15.16,15.12,15.12,27500.0,13.0237,13.0237,12.9894,12.9894,27500.0
2014-11-26 12:30:00,15.12,15.12,15.11,15.12,23500.0,12.9894,12.9894,12.9808,12.9894,23500.0
2014-11-26 12:40:00,15.11,15.12,15.1,15.1,42000.0,12.9808,12.9894,12.9722,12.9722,42000.0
2014-11-26 12:50:00,15.1,15.1,15.1,15.1,20000.0,12.9722,12.9722,12.9722,12.9722,20000.0
2014-11-26 13:00:00,15.1,15.11,15.1,15.1,29000.0,12.9722,12.9808,12.9722,12.9722,29000.0
2014-11-26 13:10:00,15.1,15.1,15.08,15.09,20000.0,12.9722,12.9722,12.955,12.9636,20000.0
2014-11-26 13:20:00,15.09,15.1,15.09,15.09,24000.0,12.9636,12.9722,12.9636,12.9636,24000.0
2014-11-26 13:30:00,15.09,15.11,15.09,15.1,21000.0,12.9636,12.9808,12.9636,12.9722,21000.0
2014-11-26 13:40:00,15.1,15.11,15.1,15.11,16500.0,12.9722,12.9808,12.9722,12.9808,16500.0
2014-11-26 13:50:00,15.12,15.12,15.11,15.11,14000.0,12.9894,12.9894,12.9808,12.9808,14000.0
2014-11-26 14:00:00,15.11,15.12,15.1,15.11,34000.0,12.9808,12.9894,12.9722,12.9808,34000.0
2014-11-26 14:10:00,15.1,15.11,15.1,15.1,15000.0,12.9722,12.9808,12.9722,12.9722,15000.0
2014-11-26 14:20:00,15.11,15.11,15.1,15.11,22500.0,12.9808,12.9808,12.9722,12.9808,22500.0
2014-11-26 14:30:00,15.11,15.11,15.08,15.08,35500.0,12.9808,12.9808,12.955,12.955,35500.0
2014-11-26 14:40:00,15.09,15.1,15.08,15.1,46000.0,12.9636,12.9722,12.955,12.9722,46000.0
2014-11-26 14:50:00,15.1,15.1,15.09,15.1,33500.0,12.9722,12.9722,12.9636,12.9722,33500.0
2014-11-26 15:00:00,15.1,15.1,15.08,15.09,39000.0,12.9722,12.9722,12.955,12.9636,39000.0
2014-11-26 15:10:00,15.09,15.1,15.09,15.09,25000.0,12.9636,12.9722,12.9636,12.9636,25000.0
2014-11-26 15:20:00,15.1,15.11,15.08,15.08,48000.0,12.9722,12.9808,12.955,12.955,48000.0
2014-11-26 15:30:00,15.08,15.09,15.08,15.09,53500.0,12.955,12.9636,12.955,12.9636,53500.0
2014-11-26 15:40:00,15.09,15.11,15.09,15.1,54000.0,12.9636,12.9808,12.9636,12.9722,54000.0
2014-11-26 15:50:00,15.1,15.15,15.1,15.14,293000.0,12.9722,13.0151,12.9722,13.0065,293000.0
2014-11-28 09:30:00,15.18,15.3,15.16,15.29,139500.0,13.0409,13.144,13.0237,13.1354,139500.0
2014-11-28 09:40:00,15.3,15.38,15.28,15.38,82500.0,13.144,13.2127,13.1268,13.2127,82500.0
2014-11-28 09:50:00,15.38,15.4,15.37,15.39,64000.0,13.2127,13.2299,13.2041,13.2213,64000.0
2014-11-28 10:00:00,15.39,15.5,15.39,15.49,171000.0,13.2213,13.3158,13.2213,13.3072,171000.0
2014-11-28 10:10:00,15.49,15.53,15.49,15.52,75500.0,13.3072,13.3416,13.3072,13.333,75500.0
2014-11-28 10:20:00,15.53,15.53,15.48,15.48,108000.0,13.3416,13.3416,13.2986,13.2986,108000.0
2014-11-28 10:30:00,15.48,15.5,15.46,15.49,48000.0,13.2986,13.3158,13.2814,13.3072,48000.0
2014-11-28 10:40:00,15.48,15.49,15.46,15.46,48000.0,13.2986,13.3072,13.2814,13.2814,48000.0
2014-11-28 10:50:00,15.46,15.46,15.42,15.43,39000.0,13.2814,13.2814,13.2471,13.2557,39000.0
2014-11-28 11:00:00,15.44,15.49,15.44,15.46,113500.0,13.2643,13.3072,13.2643,13.2814,113500.0
2014-11-28 11:10:00,15.45,15.48,15.44,15.44,56500.0,13.2729,13.2986,13.2643,13.2643,56500.0
2014-11-28 11:20:00,15.44,15.46,15.41,15.41,43000.0,13.2643,13.2814,13.2385,13.2385,43000.0
2014-11-28 11:30:00,15.42,15.44,15.4,15.41,50500.0,13.2471,13.2643,13.2299,13.2385,50500.0
2014-11-28 11:40:00,15.41,15.45,15.4,15.43,70000.0,13.2385,13.2729,13.2299,13.2557,70000.0
2014-11-28 11:50:00,15.44,15.45,15.42,15.42,55500.0,13.2643,13.2729,13.2471,13.2471,55500.0
2014-11-28 12:00:00,15.43,15.46,15.41,15.41,202000.0,13.2557,13.2814,13.2385,13.2385,202000.0
2014-11-28 12:10:00,15.41,15.43,15.4,15.41,43000.0,13.2385,13.2557,13.2299,13.2385,43000.0
2014-11-28 12:20:00,15.41,15.44,15.4,15.42,42500.0,13.2385,13.2643,13.2299,13.2471,42500.0
2014-11-28 12:30:00,15.42,15.43,15.38,15.38,53500.0,13.2471,13.2557,13.2127,13.2127,53500.0
2014-11-28 12:40:00,15.38,15.39,15.33,15.33,88000.0,13.2127,13.2213,13.1698,13.1698,88000.0
2014-11-28 12:50:00,15.33,15.39,15.33,15.39,163000.0,13.1698,13.2213,13.1698,13.2213,163000.0
2014-12-01 09:30:00,15.34,15.39,15.16,15.19,70000.0,13.1784,13.2213,13.0237,13.0495,70000.0
2014-12-01 09:40:00,15.19,15.19,15.08,15.11,206500.0,13.0495,13.0495,12.955,12.9808,206500.0
2014-12-01 09:50:00,15.11,15.15,15.08,15.14,46000.0,12.9808,13.0151,12.955,13.0065,46000.0
2014-12-01 10:00:00,15.13,15.2,15.12,15.17,49000.0,12.9979,13.0581,12.9894,13.0323,49000.0
2014-12-01 10:10:00,15.18,15.27,15.18,15.24,34500.0,13.0409,13.1182,13.0409,13.0924,34500.0
2014-12-01 10:20:00,15.25,15.27,15.24,15.26,22500.0,13.101,13.1182,13.0924,13.1096,22500.0
2014-12-01 10:30:00,15.27,15.27,15.24,15.26,27500.0,13.1182,13.1182,13.0924,13.1096,27500.0
2014-12-01 10:40:00,15.25,15.26,15.23,15.24,29000.0,13.101,13.1096,13.0839,13.0924,29000.0
2014-12-01 10:50:00,15.24,15.24,15.2,15.23,105000.0,13.0924,13.0924,13.0581,13.0839,105000.0
2014-12-01 11:00:00,15.22,15.28,15.22,15.26,60500.0,13.0753,13.1268,13.0753,13.1096,60500.0
2014-12-01 11:10:00,15.25,15.31,15.25,15.31,94500.0,13.101,13.1526,13.101,13.1526,94500.0
2014-12-01 11:20:00,15.31,15.34,15.31,15.31,29000.0,13.1526,13.1784,13.1526,13.1526,29000.0
2014-12-01 11:30:00,15.32,15.32,15.24,15.25,47000.0,13.1612,13.1612,13.0924,13.101,47000.0
2014-12-01 11:40:00,15.26,15.27,15.24,15.26,69500.0,13.1096,13.1182,13.0924,13.1096,69500.0
2014-12-01 11:50:00,15.25,15.27,15.24,15.27,23500.0,13.101,13.1182,13.0924,13.1182,23500.0
2014-12-01 12:00:00,15.26,15.29,15.26,15.27,31500.0,13.1096,13.1354,13.1096,13.1182,31500.0
2014-12-01 12:10:00,15.26,15.29,15.26,15.28,23000.0,13.1096,13.1354,13.1096,13.1268,23000.0
2014-12-01 12:20:00,15.29,15.29,15.26,15.29,33000.0,13.1354,13.1354,13.1096,13.1354,33000.0
2014-12-01 12:30:00,15.27,15.29,15.25,15.26,47500.0,13.1182,13.1354,13.101,13.1096,47500.0
2014-12-01 12:40:00,15.26,15.29,15.26,15.29,25000.0,13.1096,13.1354,13.1096,13.1354,25000.0
2014-12-01 12:50:00,15.29,15.34,15.28,15.34,31000.0,13.1354,13.1784,13.1268,13.1784,31000.0
2014-12-01 13:00:00,15.35,15.36,15.33,15.35,35500.0,13.1869,13.1955,13.1698,13.1869,35500.0
2014-12-01 13:10:00,15.34,15.35,15.33,15.33,33000.0,13.1784,13.1869,13.1698,13.1698,33000.0
2014-12-01 13:20:00,15.33,15.35,15.32,15.33,34500.0,13.1698,13.1869,13.1612,13.1698,34500.0
2014-12-01 13:30:00,15.34,15.36,15.33,15.35,36000.0,13.1784,13.1955,13.1698,13.1869,36000.0
2014-12-01 13:40:00,15.36,15.4,15.36,15.37,65000.0,13.1955,13.2299,13.1955,13.2041,65000.0
2014-12-01 13:50:00,15.36,15.36,15.34,15.35,29500.0,13.1955,13.1955,13.1784,13.1869,29500.0
2014-12-01 14:00:00,15.34,15.36,15.29,15.29,38000.0,13.1784,13.1955,13.1354,13.1354,38000.0
2014-12-01 14:10:00,15.28,15.29,15.26,15.28,38500.0,13.1268,13.1354,13.1096,13.1268,38500.0
2014-12-01 14:20:00,15.28,15.29,15.26,15.27,49500.0,13.1268,13.1354,13.1096,13.1182,49500.0
2014-12-01 14:30:00,15.27,15.3,15.27,15.3,33000.0,13.1182,13.144,13.1182,13.144,33000.0
2014-12-01 14:40:00,15.29,15.3,15.26,15.26,34500.0,13.1354,13.144,13.1096,13.1096,34500.0
2014-12-01 14:50:00,15.26,15.28,15.25,15.25,34000.0,13.1096,13.1268,13.101,13.101,34000.0
2014-12-01 15:00:00,15.25,15.28,15.25,15.26,26000.0,13.101,13.1268,13.101,13.1096,26000.0
2014-12-01 15:10:00,15.27,15.29,15.26,15.29,31500.0,13.1182,13.1354,13.1096,13.1354,31500.0
2014-12-01 15:20:00,15.29,15.3,15.27,15.27,50500.0,13.1354,13.144,13.1182,13.1182,50500.0
2014-12-01 15:30:00,15.26,15.27,15.25,15.26,73500.0,13.1096,13.1182,13.101,13.1096,73500.0
2014-12-01 15:40:00,15.26,15.27,15.25,15.26,81000.0,13.1096,13.1182,13.101,13.1096,81000.0
2014-12-01 15:50:00,15.25,15.29,15.24,15.29,279000.0,13.101,13.1354,13.0924,13.1354,279000.0
2014-12-02 09:30:00,15.32,15.45,15.25,15.38,93500.0,13.1612,13.2729,13.101,13.2127,93500.0
2014-12-02 09:40:00,15.36,15.37,15.3,15.37,47000.0,13.1955,13.2041,13.144,13.2041,47000.0
2014-12-02 09:50:00,15.37,15.44,15.35,15.44,83000.0,13.2041,13.2643,13.1869,13.2643,83000.0
2014-12-02 10:00:00,15.42,15.46,15.41,15.45,52000.0,13.2471,13.2814,13.2385,13.2729,52000.0
2014-12-02 10:10:00,15.46,15.46,15.4,15.41,94500.0,13.2814,13.2814,13.2299,13.2385,94500.0
2014-12-02 10:20:00,15.41,15.42,15.37,15.4,47500.0,13.2385,13.2471,13.2041,13.2299,47500.0
2014-12-02 10:30:00,15.4,15.43,15.39,15.39,74000.0,13.2299,13.2557,13.2213,13.2213,74000.0
2014-12-02 10:40:00,15.39,15.39,15.35,15.37,66500.0,13.2213,13.2213,13.1869,13.2041,66500.0
2014-12-02 10:50:00,15.37,15.37,15.32,15.33,64000.0,13.2041,13.2041,13.1612,13.1698,64000.0
2014-12-02 11:00:00,15.33,15.38,15.33,15.38,38000.0,13.1698,13.2127,13.1698,13.2127,38000.0
2014-12-02 11:10:00,15.38,15.38,15.35,15.35,22000.0,13.2127,13.2127,13.1869,13.1869,22000.0
2014-12-02 11:20:00,15.36,15.36,15.29,15.31,45500.0,13.1955,13.1955,13.1354,13.1526,45500.0
2014-12-02 11:30:00,15.31,15.31,15.28,15.31,79000.0,13.1526,13.1526,13.1268,13.1526,79000.0
2014-12-02 11:40:00,15.3,15.3,15.29,15.3,59500.0,13.144,13.144,13.1354,13.144,59500.0
2014-12-02 11:50:00,15.29,15.29,15.28,15.28,50500.0,13.1354,13.1354,13.1268,13.1268,50500.0
2014-12-02 12:00:00,15.28,15.29,15.26,15.27,35500.0,13.1268,13.1354,13.1096,13.1182,35500.0
2014-12-02 12:10:00,15.27,15.27,15.25,15.26,38000.0,13.1182,13.1182,13.101,13.1096,38000.0
2014-12-02 12:20:00,15.27,15.27,15.23,15.23,72000.0,13.1182,13.1182,13.0839,13.0839,72000.0
2014-12-02 12:30:00,15.23,15.25,15.21,15.24,70500.0,13.0839,13.101,13.0667,13.0924,70500.0
2014-12-02 12:40:00,15.24,15.25,15.24,15.24,24000.0,13.0924,13.101,13.0924,13.0924,24000.0
2014-12-02 12:50:00,15.25,15.26,15.22,15.22,41000.0,13.101,13.1096,13.0753,13.0753,41000.0
2014-12-02 13:00:00,15.22,15.25,15.22,15.25,37500.0,13.0753,13.101,13.0753,13.101,37500.0
2014-12-02 13:10:00,15.24,15.25,15.22,15.23,22500.0,13.0924,13.101,13.0753,13.0839,22500.0
2014-12-02 13:20:00,15.23,15.27,15.21,15.26,29000.0,13.0839,13.1182,13.0667,13.1096,29000.0
2014-12-02 13:30:00,15.26,15.26,15.25,15.25,32500.0,13.1096,13.1096,13.101,13.101,32500.0
2014-12-02 13:40:00,15.25,15.27,15.25,15.26,37500.0,13.101,13.1182,13.101,13.1096,37500.0
2014-12-02 13:50:00,15.26,15.26,15.25,15.26,26000.0,13.1096,13.1096,13.101,13.1096,26000.0
2014-12-02 14:00:00,15.26,15.27,15.25,15.26,41000.0,13.1096,13.1182,13.101,13.1096,41000.0
2014-12-02 14:10:00,15.26,15.28,15.26,15.27,27500.0,13.1096,13.1268,13.1096,13.1182,27500.0
2014-12-02 14:20:00,15.27,15.28,15.27,15.27,35000.0,13.1182,13.1268,13.1182,13.1182,35000.0
2014-12-02 14:30:00,15.28,15.28,15.24,15.24,49000.0,13.1268,13.1268,13.0924,13.0924,49000.0
2014-12-02 14:40:00,15.25,15.3,15.25,15.3,63000.0,13.101,13.144,13.101,13.144,63000.0
2014-12-02 14:50:00,15.3,15.3,15.28,15.29,26000.0,13.144,13.144,13.1268,13.1354,26000.0
2014-12-02 15:00:00,15.29,15.3,15.28,15.28,34500.0,13.1354,13.144,13.1268,13.1268,34500.0
2014-12-02 15:10:00,15.28,15.3,15.28,15.3,25500.0,13.1268,13.144,13.1268,13.144,25500.0
2014-12-02 15:20:00,15.3,15.3,15.27,15.27,56000.0,13.144,13.144,13.1182,13.1182,56000.0
2014-12-02 15:30:00,15.27,15.3,15.27,15.29,82500.0,13.1182,13.144,13.1182,13.1354,82500.0
2014-12-02 15:40:00,15.29,15.3,15.27,15.28,59500.0,13.1354,13.144,13.1182,13.1268,59500.0
2014-12-02 15:50:00,15.28,15.32,15.28,15.31,160000.0,13.1268,13.1612,13.1268,13.1526,160000.0
2014-12-03 09:30:00,15.33,15.35,15.3,15.34,87500.0,13.1698,13.1869,13.144,13.1784,87500.0
2014-12-03 09:40:00,15.36,15.39,15.31,15.34,59500.0,13.1955,13.2213,13.1526,13.1784,59500.0
2014-12-03 09:50:00,15.34,15.34,15.27,15.32,161000.0,13.1784,13.1784,13.1182,13.1612,161000.0
2014-12-03 10:00:00,15.32,15.35,15.28,15.3,105500.0,13.1612,13.1869,13.1268,13.144,105500.0
2014-12-03 10:10:00,15.31,15.42,15.3,15.42,70000.0,13.1526,13.2471,13.144,13.2471,70000.0
2014-12-03 10:20:00,15.41,15.45,15.37,15.44,121500.0,13.2385,13.2729,13.2041,13.2643,121500.0
2014-12-03 10:30:00,15.44,15.5,15.42,15.49,133500.0,13.2643,13.3158,13.2471,13.3072,133500.0
2014-12-03 10:40:00,15.49,15.5,15.47,15.48,59000.0,13.3072,13.3158,13.29,13.2986,59000.0
2014-12-03 10:50:00,15.48,15.48,15.45,15.47,43500.0,13.2986,13.2986,13.2729,13.29,43500.0
2014-12-03 11:00:00,15.47,15.49,15.47,15.47,23500.0,13.29,13.3072,13.29,13.29,23500.0
2014-12-03 11:10:00,15.48,15.48,15.44,15.46,40500.0,13.2986,13.2986,13.2643,13.2814,40500.0
2014-12-03 11:20:00,15.46,15.47,15.45,15.46,71500.0,13.2814,13.29,13.2729,13.2814,71500.0
2014-12-03 11:30:00,15.46,15.49,15.44,15.48,53500.0,13.2814,13.3072,13.2643,13.2986,53500.0
2014-12-03 11:40:00,15.49,15.51,15.49,15.49,26000.0,13.3072,13.3244,13.3072,13.3072,26000.0
2014-12-03 11:50:00,15.49,15.49,15.48,15.48,34000.0,13.3072,13.3072,13.2986,13.2986,34000.0
2014-12-03 12:00:00,15.49,15.49,15.48,15.49,10500.0,13.3072,13.3072,13.2986,13.3072,10500.0
2014-12-03 12:10:00,15.48,15.52,15.48,15.52,70000.0,13.2986,13.333,13.2986,13.333,70000.0
2014-12-03 12:20:00,15.52,15.62,15.52,15.62,485000.0,13.333,13.4189,13.333,13.4189,485000.0
2014-12-03 12:30:00,15.62,15.75,15.59,15.75,850000.0,13.4189,13.5306,13.3931,13.5306,850000.0
2014-12-03 12:40:00,15.75,15.82,15.66,15.67,1740500.0,13.5306,13.5907,13.4533,13.4619,1740500.0
2014-12-03 12:50:00,15.67,15.72,15.64,15.71,500000.0,13.4619,13.5048,13.4361,13.4962,500000.0
2014-12-03 13:00:00,15.69,15.69,15.62,15.64,169500.0,13.479,13.479,13.4189,13.4361,169500.0
2014-12-03 13:10:00,15.65,15.71,15.63,15.66,110000.0,13.4447,13.4962,13.4275,13.4533,110000.0
2014-12-03 13:20:00,15.66,15.69,15.63,15.68,110000.0,13.4533,13.479,13.4275,13.4704,110000.0
2014-12-03 13:30:00,15.68,15.69,15.65,15.66,54500.0,13.4704,13.479,13.4447,13.4533,54500.0
2014-12-03 13:40:00,15.66,15.66,15.64,15.66,44000.0,13.4533,13.4533,13.4361,13.4533,44000.0
2014-12-03 13:50:00,15.65,15.73,15.65,15.72,264000.0,13.4447,13.5134,13.4447,13.5048,264000.0
2014-12-03 14:00:00,15.73,15.73,15.65,15.65,70000.0,13.5134,13.5134,13.4447,13.4447,70000.0
2014-12-03 14:10:00,15.64,15.68,15.62,15.67,82500.0,13.4361,13.4704,13.4189,13.4619,82500.0
2014-12-03 14:20:00,15.67,15.7,15.67,15.68,56000.0,13.4619,13.4876,13.4619,13.4704,56000.0
2014-12-03 14:30:00,15.68,15.68,15.65,15.65,67000.0,13.4704,13.4704,13.4447,13.4447,67000.0
2014-12-03 14:40:00,15.65,15.66,15.63,15.63,47500.0,13.4447,13.4533,13.4275,13.4275,47500.0
2014-12-03 14:50:00,15.63,15.69,15.62,15.69,73500.0,13.4275,13.479,13.4189,13.479,73500.0
2014-12-03 15:00:00,15.69,15.7,15.67,15.67,86500.0,13.479,13.4876,13.4619,13.4619,86500.0
2014-12-03 15:10:00,15.68,15.7,15.66,15.67,152000.0,13.4704,13.4876,13.4533,13.4619,152000.0
2014-12-03 15:20:00,15.67,15.72,15.67,15.71,70000.0,13.4619,13.5048,13.4619,13.4962,70000.0
2014-12-03 15:30:00,15.71,15.72,15.7,15.71,109500.0,13.4962,13.5048,13.4876,13.4962,109500.0
2014-12-03 15:40:00,15.72,15.72,15.69,15.7,161500.0,13.5048,13.5048,13.479,13.4876,161500.0
2014-12-03 15:50:00,15.7,15.76,15.7,15.73,894000.0,13.4876,13.5392,13.4876,13.5134,894000.0
2014-12-04 09:30:00,15.64,15.66,15.52,15.55,117000.0,13.4361,13.4533,13.333,13.3588,117000.0
2014-12-04 09:40:00,15.54,15.55,15.52,15.54,31000.0,13.3502,13.3588,13.333,13.3502,31000.0
2014-12-04 09:50:00,15.53,15.53,15.5,15.52,29500.0,13.3416,13.3416,13.3158,13.333,29500.0
2014-12-04 10:00:00,15.51,15.56,15.51,15.55,39000.0,13.3244,13.3674,13.3244,13.3588,39000.0
2014-12-04 10:10:00,15.55,15.64,15.55,15.63,87000.0,13.3588,13.4361,13.3588,13.4275,87000.0
2014-12-04 10:20:00,15.64,15.68,15.63,15.67,182500.0,13.4361,13.4704,13.4275,13.4619,182500.0
2014-12-04 10:30:00,15.67,15.71,15.64,15.66,212000.0,13.4619,13.4962,13.4361,13.4533,212000.0
2014-12-04 10:40:00,15.66,15.71,15.61,15.66,321000.0,13.4533,13.4962,13.4103,13.4533,321000.0
2014-12-04 10:50:00,15.65,15.74,15.65,15.74,164500.0,13.4447,13.522,13.4447,13.522,164500.0
2014-12-04 11:00:00,15.74,15.76,15.7,15.7,263500.0,13.522,13.5392,13.4876,13.4876,263500.0
2014-12-04 11:10:00,15.69,15.7,15.62,15.63,90000.0,13.479,13.4876,13.4189,13.4275,90000.0
2014-12-04 11:20:00,15.62,15.63,15.6,15.62,178500.0,13.4189,13.4275,13.4017,13.4189,178500.0
2014-12-04 11:30:00,15.62,15.67,15.6,15.65,98000.0,13.4189,13.4619,13.4017,13.4447,98000.0
2014-12-04 11:40:00,15.65,15.69,15.64,15.67,54000.0,13.4447,13.479,13.4361,13.4619,54000.0
2014-12-04 11:50:00,15.67,15.67,15.62,15.66,93500.0,13.4619,13.4619,13.4189,13.4533,93500.0
2014-12-04 12:00:00,15.65,15.66,15.63,15.65,32000.0,13.4447,13.4533,13.4275,13.4447,32000.0
2014-12-04 12:10:00,15.65,15.65,15.6,15.62,74500.0,13.4447,13.4447,13.4017,13.4189,74500.0
2014-12-04 12:20:00,15.61,15.71,15.61,15.7,125500.0,13.4103,13.4962,13.4103,13.4876,125500.0
2014-12-04 12:30:00,15.7,15.8,15.7,15.75,473000.0,13.4876,13.5735,13.4876,13.5306,473000.0
2014-12-04 12:40:00,15.75,15.77,15.71,15.75,114000.0,13.5306,13.5478,13.4962,13.5306,114000.0
2014-12-04 12:50:00,15.75,15.75,15.72,15.74,40500.0,13.5306,13.5306,13.5048,13.522,40500.0
2014-12-04 13:00:00,15.74,15.75,15.72,15.74,67500.0,13.522,13.5306,13.5048,13.522,67500.0
2014-12-04 13:10:00,15.74,15.74,15.71,15.71,53000.0,13.522,13.522,13.4962,13.4962,53000.0
2014-12-04 13:20:00,15.71,15.73,15.7,15.7,56500.0,13.4962,13.5134,13.4876,13.4876,56500.0
2014-12-04 13:30:00,15.7,15.7,15.67,15.67,43000.0,13.4876,13.4876,13.4619,13.4619,43000.0
2014-12-04 13:40:00,15.67,15.69,15.67,15.68,24500.0,13.4619,13.479,13.4619,13.4704,24500.0
2014-12-04 13:50:00,15.68,15.69,15.65,15.65,34000.0,13.4704,13.479,13.4447,13.4447,34000.0
2014-12-04 14:00:00,15.65,15.65,15.63,15.64,62000.0,13.4447,13.4447,13.4275,13.4361,62000.0
2014-12-04 14:10:00,15.64,15.67,15.64,15.67,49000.0,13.4361,13.4619,13.4361,13.4619,49000.0
2014-12-04 14:20:00,15.67,15.67,15.63,15.63,55500.0,13.4619,13.4619,13.4275,13.4275,55500.0
2014-12-04 14:30:00,15.63,15.63,15.61,15.61,52000.0,13.4275,13.4275,13.4103,13.4103,52000.0
2014-12-04 14:40:00,15.61,15.66,15.61,15.66,72000.0,13.4103,13.4533,13.4103,13.4533,72000.0
2014-12-04 14:50:00,15.66,15.67,15.63,15.66,75500.0,13.4533,13.4619,13.4275,13.4533,75500.0
2014-12-04 15:00:00,15.66,15.68,15.65,15.67,59000.0,13.4533,13.4704,13.4447,13.4619,59000.0
2014-12-04 15:10:00,15.67,15.67,15.63,15.64,62500.0,13.4619,13.4619,13.4275,13.4361,62500.0
2014-12-04 15:20:00,15.64,15.64,15.57,15.58,69500.0,13.4361,13.4361,13.3759,13.3845,69500.0
2014-12-04 15:30:00,15.58,15.63,15.58,15.62,62500.0,13.3845,13.4275,13.3845,13.4189,62500.0
2014-12-04 15:40:00,15.62,15.64,15.61,15.63,102000.0,13.4189,13.4361,13.4103,13.4275,102000.0
2014-12-04 15:50:00,15.63,15.65,15.63,15.64,165500.0,13.4275,13.4447,13.4275,13.4361,165500.0
2014-12-05 09:30:00,15.64,15.66,15.56,15.58,103000.0,13.4361,13.4533,13.3674,13.3845,103000.0
2014-12-05 09:40:00,15.58,15.62,15.54,15.59,70500.0,13.3845,13.4189,13.3502,13.3931,70500.0
2014-12-05 09:50:00,15.59,15.6,15.58,15.58,34500.0,13.3931,13.4017,13.3845,13.3845,34500.0
2014-12-05 10:00:00,15.59,15.6,15.57,15.58,34500.0,13.3931,13.4017,13.3759,13.3845,34500.0
2014-12-05 10:10:00,15.58,15.68,15.57,15.64,312000.0,13.3845,13.4704,13.3759,13.4361,312000.0
2014-12-05 10:20:00,15.65,15.67,15.61,15.62,60500.0,13.4447,13.4619,13.4103,13.4189,60500.0
2014-12-05 10:30:00,15.63,15.64,15.61,15.61,14500.0,13.4275,13.4361,13.4103,13.4103,14500.0
2014-12-05 10:40:00,15.61,15.68,15.59,15.63,126500.0,13.4103,13.4704,13.3931,13.4275,126500.0
2014-12-05 10:50:00,15.63,15.63,15.6,15.61,34000.0,13.4275,13.4275,13.4017,13.4103,34000.0
2014-12-05 11:00:00,15.61,15.65,15.61,15.62,83000.0,13.4103,13.4447,13.4103,13.4189,83000.0
2014-12-05 11:10:00,15.62,15.64,15.61,15.61,130000.0,13.4189,13.4361,13.4103,13.4103,130000.0
2014-12-05 11:20:00,15.61,15.67,15.61,15.66,54000.0,13.4103,13.4619,13.4103,13.4533,54000.0
2014-12-05 11:30:00,15.66,15.75,15.66,15.68,231500.0,13.4533,13.5306,13.4533,13.4704,231500.0
2014-12-05 11:40:00,15.68,15.73,15.67,15.7,204000.0,13.4704,13.5134,13.4619,13.4876,204000.0
2014-12-05 11:50:00,15.7,15.73,15.68,15.71,53500.0,13.4876,13.5134,13.4704,13.4962,53500.0
2014-12-05 12:00:00,15.71,15.75,15.7,15.74,59000.0,13.4962,13.5306,13.4876,13.522,59000.0
2014-12-05 12:10:00,15.74,15.76,15.7,15.71,73500.0,13.522,13.5392,13.4876,13.4962,73500.0
2014-12-05 12:20:00,15.7,15.71,15.68,15.68,24000.0,13.4876,13.4962,13.4704,13.4704,24000.0
2014-12-05 12:30:00,15.68,15.69,15.67,15.69,19500.0,13.4704,13.479,13.4619,13.479,19500.0
2014-12-05 12:40:00,15.69,15.72,15.68,15.68,46000.0,13.479,13.5048,13.4704,13.4704,46000.0
2014-12-05 12:50:00,15.68,15.68,15.65,15.67,28500.0,13.4704,13.4704,13.4447,13.4619,28500.0
2014-12-05 13:00:00,15.67,15.69,15.66,15.68,26000.0,13.4619,13.479,13.4533,13.4704,26000.0
2014-12-05 13:10:00,15.68,15.69,15.67,15.68,60000.0,13.4704,13.479,13.4619,13.4704,60000.0
2014-12-05 13:20:00,15.68,15.69,15.67,15.68,56500.0,13.4704,13.479,13.4619,13.4704,56500.0
2014-12-05 13:30:00,15.68,15.69,15.68,15.69,27500.0,13.4704,13.479,13.4704,13.479,27500.0
2014-12-05 13:40:00,15.7,15.71,15.69,15.69,33500.0,13.4876,13.4962,13.479,13.479,33500.0
2014-12-05 13:50:00,15.69,15.69,15.68,15.69,23500.0,13.479,13.479,13.4704,13.479,23500.0
2014-12-05 14:00:00,15.69,15.71,15.69,15.7,45000.0,13.479,13.4962,13.479,13.4876,45000.0
2014-12-05 14:10:00,15.7,15.71,15.7,15.7,134500.0,13.4876,13.4962,13.4876,13.4876,134500.0
2014-12-05 14:20:00,15.7,15.73,15.7,15.73,48500.0,13.4876,13.5134,13.4876,13.5134,48500.0
2014-12-05 14:30:00,15.73,15.73,15.7,15.71,80500.0,13.5134,13.5134,13.4876,13.4962,80500.0
2014-12-05 14:40:00,15.71,15.72,15.71,15.71,68000.0,13.4962,13.5048,13.4962,13.4962,68000.0
2014-12-05 14:50:00,15.72,15.73,15.7,15.71,53500.0,13.5048,13.5134,13.4876,13.4962,53500.0
2014-12-05 15:00:00,15.7,15.71,15.68,15.69,71500.0,13.4876,13.4962,13.4704,13.479,71500.0
2014-12-05 15:10:00,15.69,15.71,15.69,15.7,74500.0,13.479,13.4962,13.479,13.4876,74500.0
2014-12-05 15:20:00,15.7,15.72,15.69,15.72,73500.0,13.4876,13.5048,13.479,13.5048,73500.0
2014-12-05 15:30:00,15.72,15.73,15.67,15.68,115500.0,13.5048,13.5134,13.4619,13.4704,115500.0
2014-12-05 15:40:00,15.68,15.73,15.67,15.68,157000.0,13.4704,13.5134,13.4619,13.4704,157000.0
2014-12-05 15:50:00,15.68,15.72,15.68,15.71,301500.0,13.4704,13.5048,13.4704,13.4962,301500.0
2014-12-08 09:30:00,15.72,15.73,15.61,15.61,90500.0,13.5048,13.5134,13.4103,13.4103,90500.0
2014-12-08 09:40:00,15.61,15.73,15.61,15.71,46500.0,13.4103,13.5134,13.4103,13.4962,46500.0
2014-12-08 09:50:00,15.71,15.71,15.68,15.71,31500.0,13.4962,13.4962,13.4704,13.4962,31500.0
2014-12-08 10:00:00,15.69,15.7,15.67,15.68,28500.0,13.479,13.4876,13.4619,13.4704,28500.0
2014-12-08 10:10:00,15.67,15.67,15.64,15.65,55000.0,13.4619,13.4619,13.4361,13.4447,55000.0
2014-12-08 10:20:00,15.65,15.66,15.63,15.65,38500.0,13.4447,13.4533,13.4275,13.4447,38500.0
2014-12-08 10:30:00,15.66,15.69,15.65,15.69,24500.0,13.4533,13.479,13.4447,13.479,24500.0
2014-12-08 10:40:00,15.68,15.69,15.68,15.68,27000.0,13.4704,13.479,13.4704,13.4704,27000.0
2014-12-08 10:50:00,15.68,15.7,15.68,15.69,29500.0,13.4704,13.4876,13.4704,13.479,29500.0
2014-12-08 11:00:00,15.7,15.71,15.69,15.71,19500.0,13.4876,13.4962,13.479,13.4962,19500.0
2014-12-08 11:10:00,15.72,15.73,15.7,15.71,38000.0,13.5048,13.5134,13.4876,13.4962,38000.0
2014-12-08 11:20:00,15.72,15.72,15.68,15.68,26000.0,13.5048,13.5048,13.4704,13.4704,26000.0
2014-12-08 11:30:00,15.69,15.71,15.68,15.69,22500.0,13.479,13.4962,13.4704,13.479,22500.0
2014-12-08 11:40:00,15.68,15.74,15.68,15.74,97000.0,13.4704,13.522,13.4704,13.522,97000.0
2014-12-08 11:50:00,15.74,15.78,15.74,15.78,129500.0,13.522,13.5564,13.522,13.5564,129500.0
2014-12-08 12:00:00,15.78,15.79,15.76,15.76,98500.0,13.5564,13.5649,13.5392,13.5392,98500.0
2014-12-08 12:10:00,15.76,15.76,15.68,15.7,137500.0,13.5392,13.5392,13.4704,13.4876,137500.0
2014-12-08 12:20:00,15.69,15.74,15.68,15.74,80000.0,13.479,13.522,13.4704,13.522,80000.0
2014-12-08 12:30:00,15.73,15.75,15.71,15.75,37000.0,13.5134,13.5306,13.4962,13.5306,37000.0
2014-12-08 12:40:00,15.74,15.75,15.71,15.73,58000.0,13.522,13.5306,13.4962,13.5134,58000.0
2014-12-08 12:50:00,15.73,15.74,15.67,15.68,50000.0,13.5134,13.522,13.4619,13.4704,50000.0
2014-12-08 13:00:00,15.68,15.7,15.67,15.7,34000.0,13.4704,13.4876,13.4619,13.4876,34000.0
2014-12-08 13:10:00,15.7,15.71,15.68,15.69,28500.0,13.4876,13.4962,13.4704,13.479,28500.0
2014-12-08 13:20:00,15.69,15.69,15.67,15.67,17500.0,13.479,13.479,13.4619,13.4619,17500.0
2014-12-08 13:30:00,15.67,15.67,15.61,15.61,36000.0,13.4619,13.4619,13.4103,13.4103,36000.0
2014-12-08 13:40:00,15.61,15.62,15.6,15.6,113000.0,13.4103,13.4189,13.4017,13.4017,113000.0
2014-12-08 13:50:00,15.6,15.64,15.6,15.61,92000.0,13.4017,13.4361,13.4017,13.4103,92000.0
2014-12-08 14:00:00,15.62,15.66,15.6,15.64,219500.0,13.4189,13.4533,13.4017,13.4361,219500.0
2014-12-08 14:10:00,15.64,15.65,15.62,15.64,97000.0,13.4361,13.4447,13.4189,13.4361,97000.0
2014-12-08 14:20:00,15.64,15.69,15.63,15.68,70500.0,13.4361,13.479,13.4275,13.4704,70500.0
2014-12-08 14:30:00,15.68,15.74,15.68,15.73,128000.0,13.4704,13.522,13.4704,13.5134,128000.0
2014-12-08 14:40:00,15.73,15.74,15.69,15.71,130500.0,13.5134,13.522,13.479,13.4962,130500.0
2014-12-08 14:50:00,15.71,15.74,15.71,15.71,53000.0,13.4962,13.522,13.4962,13.4962,53000.0
2014-12-08 15:00:00,15.71,15.72,15.7,15.71,55500.0,13.4962,13.5048,13.4876,13.4962,55500.0
2014-12-08 15:10:00,15.7,15.74,15.7,15.71,74000.0,13.4876,13.522,13.4876,13.4962,74000.0
2014-12-08 15:20:00,15.7,15.73,15.7,15.72,76500.0,13.4876,13.5134,13.4876,13.5048,76500.0
2014-12-08 15:30:00,15.71,15.72,15.69,15.7,116500.0,13.4962,13.5048,13.479,13.4876,116500.0
2014-12-08 15:40:00,15.7,15.71,15.68,15.68,167000.0,13.4876,13.4962,13.4704,13.4704,167000.0
2014-12-08 15:50:00,15.68,15.72,15.67,15.7,500500.0,13.4704,13.5048,13.4619,13.4876,500500.0
2014-12-09 09:30:00,15.61,15.64,15.53,15.57,249000.0,13.4103,13.4361,13.3416,13.3759,249000.0
2014-12-09 09:40:00,15.57,15.59,15.52,15.55,83500.0,13.3759,13.3931,13.333,13.3588,83500.0
2014-12-09 09:50:00,15.54,15.57,15.53,15.57,71000.0,13.3502,13.3759,13.3416,13.3759,71000.0
2014-12-09 10:00:00,15.57,15.63,15.56,15.61,124500.0,13.3759,13.4275,13.3674,13.4103,124500.0
2014-12-09 10:10:00,15.61,15.64,15.59,15.59,96500.0,13.4103,13.4361,13.3931,13.3931,96500.0
2014-12-09 10:20:00,15.59,15.61,15.59,15.6,98500.0,13.3931,13.4103,13.3931,13.4017,98500.0
2014-12-09 10:30:00,15.6,15.6,15.56,15.59,74500.0,13.4017,13.4017,13.3674,13.3931,74500.0
2014-12-09 10:40:00,15.59,15.62,15.59,15.61,24500.0,13.3931,13.4189,13.3931,13.4103,24500.0
2014-12-09 10:50:00,15.61,15.62,15.6,15.61,32000.0,13.4103,13.4189,13.4017,13.4103,32000.0
2014-12-09 11:00:00,15.61,15.61,15.54,15.54,29000.0,13.4103,13.4103,13.3502,13.3502,29000.0
2014-12-09 11:10:00,15.54,15.56,15.54,15.56,38000.0,13.3502,13.3674,13.3502,13.3674,38000.0
2014-12-09 11:20:00,15.56,15.59,15.55,15.58,26500.0,13.3674,13.3931,13.3588,13.3845,26500.0
2014-12-09 11:30:00,15.59,15.62,15.59,15.62,22000.0,13.3931,13.4189,13.3931,13.4189,22000.0
2014-12-09 11:40:00,15.62,15.62,15.58,15.6,37500.0,13.4189,13.4189,13.3845,13.4017,37500.0
2014-12-09 11:50:00,15.59,15.6,15.58,15.6,19000.0,13.3931,13.4017,13.3845,13.4017,19000.0
2014-12-09 12:00:00,15.59,15.6,15.59,15.6,136500.0,13.3931,13.4017,13.3931,13.4017,136500.0
2014-12-09 12:10:00,15.6,15.6,15.59,15.59,94500.0,13.4017,13.4017,13.3931,13.3931,94500.0
2014-12-09 12:20:00,15.6,15.63,15.59,15.62,31500.0,13.4017,13.4275,13.3931,13.4189,31500.0
2014-12-09 12:30:00,15.62,15.64,15.61,15.63,28500.0,13.4189,13.4361,13.4103,13.4275,28500.0
2014-12-09 12:40:00,15.64,15.64,15.62,15.63,63500.0,13.4361,13.4361,13.4189,13.4275,63500.0
2014-12-09 12:50:00,15.63,15.64,15.62,15.64,17000.0,13.4275,13.4361,13.4189,13.4361,17000.0
2014-12-09 13:00:00,15.63,15.65,15.63,15.64,179500.0,13.4275,13.4447,13.4275,13.4361,179500.0
2014-12-09 13:10:00,15.64,15.67,15.63,15.64,196000.0,13.4361,13.4619,13.4275,13.4361,196000.0
2014-12-09 13:20:00,15.65,15.66,15.64,15.64,21500.0,13.4447,13.4533,13.4361,13.4361,21500.0
2014-12-09 13:30:00,15.65,15.69,15.65,15.68,75000.0,13.4447,13.479,13.4447,13.4704,75000.0
2014-12-09 13:40:00,15.69,15.69,15.68,15.68,28500.0,13.479,13.479,13.4704,13.4704,28500.0
2014-12-09 13:50:00,15.68,15.68,15.67,15.68,31500.0,13.4704,13.4704,13.4619,13.4704,31500.0
2014-12-09 14:00:00,15.68,15.68,15.67,15.68,40000.0,13.4704,13.4704,13.4619,13.4704,40000.0
2014-12-09 14:10:00,15.68,15.68,15.64,15.65,47000.0,13.4704,13.4704,13.4361,13.4447,47000.0
2014-12-09 14:20:00,15.65,15.68,15.64,15.68,58500.0,13.4447,13.4704,13.4361,13.4704,58500.0
2014-12-09 14:30:00,15.67,15.67,15.62,15.63,37000.0,13.4619,13.4619,13.4189,13.4275,37000.0
2014-12-09 14:40:00,15.62,15.65,15.62,15.64,34000.0,13.4189,13.4447,13.4189,13.4361,34000.0
2014-12-09 14:50:00,15.64,15.64,15.63,15.63,15500.0,13.4361,13.4361,13.4275,13.4275,15500.0
2014-12-09 15:00:00,15.63,15.67,15.63,15.63,33500.0,13.4275,13.4619,13.4275,13.4275,33500.0
2014-12-09 15:10:00,15.63,15.64,15.63,15.64,30000.0,13.4275,13.4361,13.4275,13.4361,30000.0
2014-12-09 15:20:00,15.63,15.64,15.63,15.64,35000.0,13.4275,13.4361,13.4275,13.4361,35000.0
2014-12-09 15:30:00,15.64,15.64,15.62,15.64,65500.0,13.4361,13.4361,13.4189,13.4361,65500.0
2014-12-09 15:40:00,15.64,15.66,15.63,15.66,90000.0,13.4361,13.4533,13.4275,13.4533,90000.0
2014-12-09 15:50:00,15.66,15.67,15.64,15.65,296000.0,13.4533,13.4619,13.4361,13.4447,296000.0
2014-12-10 09:30:00,15.59,15.61,15.56,15.6,61000.0,13.3931,13.4103,13.3674,13.4017,61000.0
2014-12-10 09:40:00,15.61,15.67,15.61,15.64,48500.0,13.4103,13.4619,13.4103,13.4361,48500.0
2014-12-10 09:50:00,15.64,15.66,15.61,15.64,35500.0,13.4361,13.4533,13.4103,13.4361,35500.0
2014-12-10 10:00:00,15.64,15.68,15.63,15.65,39000.0,13.4361,13.4704,13.4275,13.4447,39000.0
2014-12-10 10:10:00,15.64,15.66,15.62,15.65,70500.0,13.4361,13.4533,13.4189,13.4447,70500.0
2014-12-10 10:20:00,15.64,15.65,15.58,15.59,45500.0,13.4361,13.4447,13.3845,13.3931,45500.0
2014-12-10 10:30:00,15.58,15.59,15.52,15.52,87000.0,13.3845,13.3931,13.333,13.333,87000.0
2014-12-10 10:40:00,15.53,15.54,15.52,15.52,27500.0,13.3416,13.3502,13.333,13.333,27500.0
2014-12-10 10:50:00,15.53,15.57,15.51,15.55,42500.0,13.3416,13.3759,13.3244,13.3588,42500.0
2014-12-10 11:00:00,15.56,15.58,15.55,15.57,67500.0,13.3674,13.3845,13.3588,13.3759,67500.0
2014-12-10 11:10:00,15.56,15.57,15.54,15.56,50500.0,13.3674,13.3759,13.3502,13.3674,50500.0
2014-12-10 11:20:00,15.55,15.6,15.55,15.59,61500.0,13.3588,13.4017,13.3588,13.3931,61500.0
2014-12-10 11:30:00,15.58,15.6,15.58,15.59,63000.0,13.3845,13.4017,13.3845,13.3931,63000.0
2014-12-10 11:40:00,15.59,15.61,15.59,15.6,74000.0,13.3931,13.4103,13.3931,13.4017,74000.0
2014-12-10 11:50:00,15.6,15.62,15.6,15.61,158000.0,13.4017,13.4189,13.4017,13.4103,158000.0
2014-12-10 12:00:00,15.61,15.66,15.6,15.66,54000.0,13.4103,13.4533,13.4017,13.4533,54000.0
2014-12-10 12:10:00,15.66,15.69,15.66,15.67,85500.0,13.4533,13.479,13.4533,13.4619,85500.0
2014-12-10 12:20:00,15.67,15.68,15.65,15.65,36000.0,13.4619,13.4704,13.4447,13.4447,36000.0
2014-12-10 12:30:00,15.64,15.64,15.62,15.63,107000.0,13.4361,13.4361,13.4189,13.4275,107000.0
2014-12-10 12:40:00,15.63,15.67,15.62,15.66,29500.0,13.4275,13.4619,13.4189,13.4533,29500.0
2014-12-10 12:50:00,15.66,15.66,15.6,15.61,53500.0,13.4533,13.4533,13.4017,13.4103,53500.0
2014-12-10 13:00:00,15.61,15.62,15.59,15.6,87500.0,13.4103,13.4189,13.3931,13.4017,87500.0
2014-12-10 13:10:00,15.6,15.62,15.58,15.59,36500.0,13.4017,13.4189,13.3845,13.3931,36500.0
2014-12-10 13:20:00,15.58,15.59,15.57,15.59,14500.0,13.3845,13.3931,13.3759,13.3931,14500.0
2014-12-10 13:30:00,15.59,15.59,15.57,15.58,11000.0,13.3931,13.3931,13.3759,13.3845,11000.0
2014-12-10 13:40:00,15.58,15.58,15.51,15.51,13000.0,13.3845,13.3845,13.3244,13.3244,13000.0
2014-12-10 13:50:00,15.51,15.52,15.49,15.49,23500.0,13.3244,13.333,13.3072,13.3072,23500.0
2014-12-10 14:00:00,15.48,15.5,15.48,15.48,16500.0,13.2986,13.3158,13.2986,13.2986,16500.0
2014-12-10 14:10:00,15.47,15.48,15.46,15.47,26500.0,13.29,13.2986,13.2814,13.29,26500.0
2014-12-10 14:20:00,15.47,15.47,15.43,15.45,38500.0,13.29,13.29,13.2557,13.2729,38500.0
2014-12-10 14:30:00,15.45,15.45,15.4,15.4,35000.0,13.2729,13.2729,13.2299,13.2299,35000.0
2014-12-10 14:40:00,15.4,15.42,15.39,15.4,62000.0,13.2299,13.2471,13.2213,13.2299,62000.0
2014-12-10 14:50:00,15.4,15.4,15.34,15.35,54500.0,13.2299,13.2299,13.1784,13.1869,54500.0
2014-12-10 15:00:00,15.34,15.39,15.33,15.39,46000.0,13.1784,13.2213,13.1698,13.2213,46000.0
2014-12-10 15:10:00,15.38,15.42,15.38,15.41,74500.0,13.2127,13.2471,13.2127,13.2385,74500.0
2014-12-10 15:20:00,15.41,15.45,15.4,15.45,369500.0,13.2385,13.2729,13.2299,13.2729,369500.0
2014-12-10 15:30:00,15.45,15.47,15.44,15.45,544500.0,13.2729,13.29,13.2643,13.2729,544500.0
2014-12-10 15:40:00,15.45,15.45,15.4,15.4,342500.0,13.2729,13.2729,13.2299,13.2299,342500.0
2014-12-10 15:50:00,15.4,15.44,15.39,15.43,1402500.0,13.2299,13.2643,13.2213,13.2557,1402500.0
2014-12-11 09:30:00,15.33,15.7,15.32,15.7,88000.0,13.1698,13.4876,13.1612,13.4876,88000.0
2014-12-11 09:40:00,15.7,15.77,15.66,15.76,117000.0,13.4876,13.5478,13.4533,13.5392,117000.0
2014-12-11 09:50:00,15.73,15.79,15.73,15.76,149000.0,13.5134,13.5649,13.5134,13.5392,149000.0
2014-12-11 10:00:00,15.77,15.79,15.76,15.78,93500.0,13.5478,13.5649,13.5392,13.5564,93500.0
2014-12-11 10:10:00,15.78,15.81,15.76,15.79,90000.0,13.5564,13.5821,13.5392,13.5649,90000.0
2014-12-11 10:20:00,15.79,15.83,15.78,15.8,108500.0,13.5649,13.5993,13.5564,13.5735,108500.0
2014-12-11 10:30:00,15.8,15.81,15.77,15.79,130000.0,13.5735,13.5821,13.5478,13.5649,130000.0
2014-12-11 10:40:00,15.79,15.81,15.75,15.76,101500.0,13.5649,13.5821,13.5306,13.5392,101500.0
2014-12-11 10:50:00,15.75,15.76,15.72,15.72,90500.0,13.5306,13.5392,13.5048,13.5048,90500.0
2014-12-11 11:00:00,15.71,15.72,15.7,15.7,125000.0,13.4962,13.5048,13.4876,13.4876,125000.0
2014-12-11 11:10:00,15.7,15.71,15.68,15.71,86000.0,13.4876,13.4962,13.4704,13.4962,86000.0
2014-12-11 11:20:00,15.71,15.71,15.7,15.71,102500.0,13.4962,13.4962,13.4876,13.4962,102500.0
2014-12-11 11:30:00,15.71,15.71,15.69,15.7,22000.0,13.4962,13.4962,13.479,13.4876,22000.0
2014-12-11 11:40:00,15.71,15.72,15.69,15.71,26500.0,13.4962,13.5048,13.479,13.4962,26500.0
2014-12-11 11:50:00,15.71,15.73,15.71,15.71,32500.0,13.4962,13.5134,13.4962,13.4962,32500.0
2014-12-11 12:00:00,15.71,15.72,15.7,15.71,17000.0,13.4962,13.5048,13.4876,13.4962,17000.0
2014-12-11 12:10:00,15.71,15.71,15.7,15.7,11500.0,13.4962,13.4962,13.4876,13.4876,11500.0
2014-12-11 12:20:00,15.7,15.72,15.69,15.69,68000.0,13.4876,13.5048,13.479,13.479,68000.0
2014-12-11 12:30:00,15.69,15.69,15.68,15.69,31500.0,13.479,13.479,13.4704,13.479,31500.0
2014-12-11 12:40:00,15.69,15.69,15.63,15.66,75000.0,13.479,13.479,13.4275,13.4533,75000.0
2014-12-11 12:50:00,15.66,15.69,15.65,15.65,69500.0,13.4533,13.479,13.4447,13.4447,69500.0
2014-12-11 13:00:00,15.65,15.68,15.65,15.67,15000.0,13.4447,13.4704,13.4447,13.4619,15000.0
2014-12-11 13:10:00,15.67,15.67,15.65,15.66,117000.0,13.4619,13.4619,13.4447,13.4533,117000.0
2014-12-11 13:20:00,15.66,15.67,15.59,15.6,875500.0,13.4533,13.4619,13.3931,13.4017,875500.0
2014-12-11 13:30:00,15.6,15.61,15.58,15.61,65500.0,13.4017,13.4103,13.3845,13.4103,65500.0
2014-12-11 13:40:00,15.61,15.64,15.6,15.63,83000.0,13.4103,13.4361,13.4017,13.4275,83000.0
2014-12-11 13:50:00,15.63,15.63,15.6,15.6,16500.0,13.4275,13.4275,13.4017,13.4017,16500.0
2014-12-11 14:00:00,15.6,15.62,15.59,15.62,27500.0,13.4017,13.4189,13.3931,13.4189,27500.0
2014-12-11 14:10:00,15.61,15.63,15.6,15.62,10000.0,13.4103,13.4275,13.4017,13.4189,10000.0
2014-12-11 14:20:00,15.62,15.65,15.62,15.63,65500.0,13.4189,13.4447,13.4189,13.4275,65500.0
2014-12-11 14:30:00,15.63,15.64,15.6,15.62,48000.0,13.4275,13.4361,13.4017,13.4189,48000.0
2014-12-11 14:40:00,15.62,15.63,15.54,15.55,69000.0,13.4189,13.4275,13.3502,13.3588,69000.0
2014-12-11 14:50:00,15.55,15.55,15.5,15.51,69500.0,13.3588,13.3588,13.3158,13.3244,69500.0
2014-12-11 15:00:00,15.51,15.54,15.51,15.53,34500.0,13.3244,13.3502,13.3244,13.3416,34500.0
2014-12-11 15:10:00,15.53,15.57,15.53,15.56,91500.0,13.3416,13.3759,13.3416,13.3674,91500.0
2014-12-11 15:20:00,15.57,15.59,15.56,15.58,21500.0,13.3759,13.3931,13.3674,13.3845,21500.0
2014-12-11 15:30:00,15.58,15.59,15.55,15.57,108500.0,13.3845,13.3931,13.3588,13.3759,108500.0
2014-12-11 15:40:00,15.57,15.6,15.54,15.54,220000.0,13.3759,13.4017,13.3502,13.3502,220000.0
2014-12-11 15:50:00,15.54,15.54,15.5,15.52,291000.0,13.3502,13.3502,13.3158,13.333,291000.0
2014-12-12 09:30:00,15.38,15.53,15.38,15.5,88000.0,13.2127,13.3416,13.2127,13.3158,88000.0
2014-12-12 09:40:00,15.52,15.56,15.49,15.5,82000.0,13.333,13.3674,13.3072,13.3158,82000.0
2014-12-12 09:50:00,15.51,15.61,15.47,15.58,91000.0,13.3244,13.4103,13.29,13.3845,91000.0
2014-12-12 10:00:00,15.57,15.64,15.57,15.63,118500.0,13.3759,13.4361,13.3759,13.4275,118500.0
2014-12-12 10:10:00,15.61,15.61,15.52,15.55,45000.0,13.4103,13.4103,13.333,13.3588,45000.0
2014-12-12 10:20:00,15.56,15.58,15.54,15.56,33500.0,13.3674,13.3845,13.3502,13.3674,33500.0
2014-12-12 10:30:00,15.55,15.57,15.53,15.53,42500.0,13.3588,13.3759,13.3416,13.3416,42500.0
2014-12-12 10:40:00,15.52,15.53,15.48,15.52,43000.0,13.333,13.3416,13.2986,13.333,43000.0
2014-12-12 10:50:00,15.52,15.52,15.45,15.46,39500.0,13.333,13.333,13.2729,13.2814,39500.0
2014-12-12 11:00:00,15.47,15.53,15.44,15.52,68500.0,13.29,13.3416,13.2643,13.333,68500.0
2014-12-12 11:10:00,15.53,15.58,15.51,15.53,60500.0,13.3416,13.3845,13.3244,13.3416,60500.0
2014-12-12 11:20:00,15.54,15.58,15.53,15.55,54000.0,13.3502,13.3845,13.3416,13.3588,54000.0
2014-12-12 11:30:00,15.55,15.66,15.55,15.66,87500.0,13.3588,13.4533,13.3588,13.4533,87500.0
2014-12-12 11:40:00,15.66,15.66,15.63,15.65,35000.0,13.4533,13.4533,13.4275,13.4447,35000.0
2014-12-12 11:50:00,15.65,15.7,15.64,15.65,73000.0,13.4447,13.4876,13.4361,13.4447,73000.0
2014-12-12 12:00:00,15.65,15.68,15.65,15.66,107500.0,13.4447,13.4704,13.4447,13.4533,107500.0
2014-12-12 12:10:00,15.67,15.71,15.63,15.68,133000.0,13.4619,13.4962,13.4275,13.4704,133000.0
2014-12-12 12:20:00,15.69,15.7,15.69,15.7,88500.0,13.479,13.4876,13.479,13.4876,88500.0
2014-12-12 12:30:00,15.7,15.7,15.63,15.67,204500.0,13.4876,13.4876,13.4275,13.4619,204500.0
2014-12-12 12:40:00,15.67,15.69,15.65,15.69,37000.0,13.4619,13.479,13.4447,13.479,37000.0
2014-12-12 12:50:00,15.7,15.7,15.69,15.7,167500.0,13.4876,13.4876,13.479,13.4876,167500.0
2014-12-12 13:00:00,15.7,15.7,15.67,15.7,84500.0,13.4876,13.4876,13.4619,13.4876,84500.0
2014-12-12 13:10:00,15.69,15.71,15.69,15.7,143000.0,13.479,13.4962,13.479,13.4876,143000.0
2014-12-12 13:20:00,15.7,15.71,15.69,15.7,93500.0,13.4876,13.4962,13.479,13.4876,93500.0
2014-12-12 13:30:00,15.7,15.7,15.68,15.7,68000.0,13.4876,13.4876,13.4704,13.4876,68000.0
2014-12-12 13:40:00,15.7,15.73,15.69,15.7,296500.0,13.4876,13.5134,13.479,13.4876,296500.0
2014-12-12 13:50:00,15.7,15.75,15.69,15.74,64000.0,13.4876,13.5306,13.479,13.522,64000.0
2014-12-12 14:00:00,15.74,15.76,15.72,15.76,44500.0,13.522,13.5392,13.5048,13.5392,44500.0
2014-12-12 14:10:00,15.76,15.76,15.7,15.7,72000.0,13.5392,13.5392,13.4876,13.4876,72000.0
2014-12-12 14:20:00,15.7,15.72,15.68,15.69,51500.0,13.4876,13.5048,13.4704,13.479,51500.0
2014-12-12 14:30:00,15.68,15.71,15.68,15.7,33500.0,13.4704,13.4962,13.4704,13.4876,33500.0
2014-12-12 14:40:00,15.7,15.71,15.68,15.71,35500.0,13.4876,13.4962,13.4704,13.4962,35500.0
2014-12-12 14:50:00,15.71,15.73,15.7,15.73,47500.0,13.4962,13.5134,13.4876,13.5134,47500.0
2014-12-12 15:00:00,15.73,15.74,15.7,15.71,49500.0,13.5134,13.522,13.4876,13.4962,49500.0
2014-12-12 15:10:00,15.7,15.72,15.68,15.7,49500.0,13.4876,13.5048,13.4704,13.4876,49500.0
2014-12-12 15:20:00,15.7,15.7,15.67,15.69,59500.0,13.4876,13.4876,13.4619,13.479,59500.0
2014-12-12 15:30:00,15.69,15.69,15.61,15.61,81500.0,13.479,13.479,13.4103,13.4103,81500.0
2014-12-12 15:40:00,15.61,15.61,15.56,15.58,201000.0,13.4103,13.4103,13.3674,13.3845,201000.0
2014-12-12 15:50:00,15.58,15.58,15.54,15.54,427000.0,13.3845,13.3845,13.3502,13.3502,427000.0
2014-12-15 09:30:00,15.63,15.63,15.46,15.47,110500.0,13.4275,13.4275,13.2814,13.29,110500.0
2014-12-15 09:40:00,15.48,15.64,15.48,15.64,44000.0,13.2986,13.4361,13.2986,13.4361,44000.0
2014-12-15 09:50:00,15.66,15.67,15.6,15.63,106500.0,13.4533,13.4619,13.4017,13.4275,106500.0
2014-12-15 10:00:00,15.65,15.65,15.6,15.63,103500.0,13.4447,13.4447,13.4017,13.4275,103500.0
2014-12-15 10:10:00,15.64,15.64,15.53,15.53,157000.0,13.4361,13.4361,13.3416,13.3416,157000.0
2014-12-15 10:20:00,15.54,15.55,15.49,15.54,209000.0,13.3502,13.3588,13.3072,13.3502,209000.0
2014-12-15 10:30:00,15.52,15.55,15.48,15.48,48000.0,13.333,13.3588,13.2986,13.2986,48000.0
2014-12-15 10:40:00,15.5,15.52,15.42,15.45,111000.0,13.3158,13.333,13.2471,13.2729,111000.0
2014-12-15 10:50:00,15.45,15.5,15.44,15.45,62000.0,13.2729,13.3158,13.2643,13.2729,62000.0
2014-12-15 11:00:00,15.45,15.47,15.37,15.42,127500.0,13.2729,13.29,13.2041,13.2471,127500.0
2014-12-15 11:10:00,15.41,15.43,15.35,15.35,220000.0,13.2385,13.2557,13.1869,13.1869,220000.0
2014-12-15 11:20:00,15.35,15.36,15.27,15.3,73000.0,13.1869,13.1955,13.1182,13.144,73000.0
2014-12-15 11:30:00,15.3,15.36,15.3,15.33,36500.0,13.144,13.1955,13.144,13.1698,36500.0
2014-12-15 11:40:00,15.32,15.37,15.3,15.35,47500.0,13.1612,13.2041,13.144,13.1869,47500.0
2014-12-15 11:50:00,15.36,15.36,15.3,15.32,63000.0,13.1955,13.1955,13.144,13.1612,63000.0
2014-12-15 12:00:00,15.32,15.43,15.32,15.4,89000.0,13.1612,13.2557,13.1612,13.2299,89000.0
2014-12-15 12:10:00,15.4,15.41,15.36,15.37,98000.0,13.2299,13.2385,13.1955,13.2041,98000.0
2014-12-15 12:20:00,15.37,15.43,15.37,15.42,42000.0,13.2041,13.2557,13.2041,13.2471,42000.0
2014-12-15 12:30:00,15.41,15.43,15.37,15.43,41500.0,13.2385,13.2557,13.2041,13.2557,41500.0
2014-12-15 12:40:00,15.44,15.45,15.4,15.44,26500.0,13.2643,13.2729,13.2299,13.2643,26500.0
2014-12-15 12:50:00,15.43,15.49,15.43,15.49,22000.0,13.2557,13.3072,13.2557,13.3072,22000.0
2014-12-15 13:00:00,15.48,15.5,15.45,15.46,30500.0,13.2986,13.3158,13.2729,13.2814,30500.0
2014-12-15 13:10:00,15.45,15.45,15.41,15.43,22500.0,13.2729,13.2729,13.2385,13.2557,22500.0
2014-12-15 13:20:00,15.44,15.46,15.42,15.42,28000.0,13.2643,13.2814,13.2471,13.2471,28000.0
2014-12-15 13:30:00,15.42,15.46,15.42,15.46,22500.0,13.2471,13.2814,13.2471,13.2814,22500.0
2014-12-15 13:40:00,15.45,15.48,15.45,15.45,15000.0,13.2729,13.2986,13.2729,13.2729,15000.0
2014-12-15 13:50:00,15.44,15.49,15.44,15.47,66000.0,13.2643,13.3072,13.2643,13.29,66000.0
2014-12-15 14:00:00,15.47,15.48,15.45,15.46,38500.0,13.29,13.2986,13.2729,13.2814,38500.0
2014-12-15 14:10:00,15.45,15.46,15.42,15.46,58500.0,13.2729,13.2814,13.2471,13.2814,58500.0
2014-12-15 14:20:00,15.45,15.55,15.45,15.54,35000.0,13.2729,13.3588,13.2729,13.3502,35000.0
2014-12-15 14:30:00,15.53,15.55,15.5,15.54,35000.0,13.3416,13.3588,13.3158,13.3502,35000.0
2014-12-15 14:40:00,15.53,15.54,15.46,15.5,72000.0,13.3416,13.3502,13.2814,13.3158,72000.0
2014-12-15 14:50:00,15.48,15.51,15.47,15.49,44500.0,13.2986,13.3244,13.29,13.3072,44500.0
2014-12-15 15:00:00,15.49,15.53,15.49,15.51,55500.0,13.3072,13.3416,13.3072,13.3244,55500.0
2014-12-15 15:10:00,15.51,15.54,15.5,15.5,51000.0,13.3244,13.3502,13.3158,13.3158,51000.0
2014-12-15 15:20:00,15.49,15.53,15.48,15.49,67000.0,13.3072,13.3416,13.2986,13.3072,67000.0
2014-12-15 15:30:00,15.48,15.56,15.47,15.55,71000.0,13.2986,13.3674,13.29,13.3588,71000.0
2014-12-15 15:40:00,15.55,15.55,15.51,15.54,122500.0,13.3588,13.3588,13.3244,13.3502,122500.0
2014-12-15 15:50:00,15.56,15.57,15.52,15.52,482500.0,13.3674,13.3759,13.333,13.333,482500.0
2014-12-16 09:30:00,15.6,15.6,15.46,15.58,112000.0,13.4017,13.4017,13.2814,13.3845,112000.0
2014-12-16 09:40:00,15.6,15.62,15.55,15.59,97000.0,13.4017,13.4189,13.3588,13.3931,97000.0
2014-12-16 09:50:00,15.6,15.62,15.48,15.48,113000.0,13.4017,13.4189,13.2986,13.2986,113000.0
2014-12-16 10:00:00,15.49,15.51,15.37,15.37,86000.0,13.3072,13.3244,13.2041,13.2041,86000.0
2014-12-16 10:10:00,15.38,15.49,15.38,15.47,94500.0,13.2127,13.3072,13.2127,13.29,94500.0
2014-12-16 10:20:00,15.47,15.51,15.44,15.48,54500.0,13.29,13.3244,13.2643,13.2986,54500.0
2014-12-16 10:30:00,15.48,15.48,15.4,15.42,99000.0,13.2986,13.2986,13.2299,13.2471,99000.0
2014-12-16 10:40:00,15.43,15.45,15.4,15.42,53500.0,13.2557,13.2729,13.2299,13.2471,53500.0
2014-12-16 10:50:00,15.42,15.52,15.42,15.51,40500.0,13.2471,13.333,13.2471,13.3244,40500.0
2014-12-16 11:00:00,15.5,15.51,15.46,15.48,105500.0,13.3158,13.3244,13.2814,13.2986,105500.0
2014-12-16 11:10:00,15.47,15.53,15.47,15.52,33500.0,13.29,13.3416,13.29,13.333,33500.0
2014-12-16 11:20:00,15.53,15.6,15.51,15.58,49000.0,13.3416,13.4017,13.3244,13.3845,49000.0
2014-12-16 11:30:00,15.59,15.63,15.57,15.58,66000.0,13.3931,13.4275,13.3759,13.3845,66000.0
2014-12-16 11:40:00,15.58,15.61,15.56,15.61,40500.0,13.3845,13.4103,13.3674,13.4103,40500.0
2014-12-16 11:50:00,15.61,15.62,15.56,15.58,53000.0,13.4103,13.4189,13.3674,13.3845,53000.0
2014-12-16 12:00:00,15.59,15.6,15.53,15.53,49500.0,13.3931,13.4017,13.3416,13.3416,49500.0
2014-12-16 12:10:00,15.54,15.55,15.52,15.52,35000.0,13.3502,13.3588,13.333,13.333,35000.0
2014-12-16 12:20:00,15.52,15.53,15.49,15.5,25500.0,13.333,13.3416,13.3072,13.3158,25500.0
2014-12-16 12:30:00,15.5,15.52,15.49,15.52,22000.0,13.3158,13.333,13.3072,13.333,22000.0
2014-12-16 12:40:00,15.52,15.52,15.45,15.47,39000.0,13.333,13.333,13.2729,13.29,39000.0
2014-12-16 12:50:00,15.48,15.48,15.44,15.44,38500.0,13.2986,13.2986,13.2643,13.2643,38500.0
2014-12-16 13:00:00,15.44,15.46,15.41,15.41,57000.0,13.2643,13.2814,13.2385,13.2385,57000.0
2014-12-16 13:10:00,15.42,15.42,15.37,15.39,43500.0,13.2471,13.2471,13.2041,13.2213,43500.0
2014-12-16 13:20:00,15.39,15.39,15.35,15.36,50500.0,13.2213,13.2213,13.1869,13.1955,50500.0
2014-12-16 13:30:00,15.36,15.41,15.34,15.39,98000.0,13.1955,13.2385,13.1784,13.2213,98000.0
2014-12-16 13:40:00,15.39,15.43,15.39,15.42,35000.0,13.2213,13.2557,13.2213,13.2471,35000.0
2014-12-16 13:50:00,15.42,15.46,15.42,15.42,28500.0,13.2471,13.2814,13.2471,13.2471,28500.0
2014-12-16 14:00:00,15.43,15.43,15.38,15.39,108500.0,13.2557,13.2557,13.2127,13.2213,108500.0
2014-12-16 14:10:00,15.41,15.42,15.34,15.35,79500.0,13.2385,13.2471,13.1784,13.1869,79500.0
2014-12-16 14:20:00,15.35,15.37,15.33,15.36,40500.0,13.1869,13.2041,13.1698,13.1955,40500.0
2014-12-16 14:30:00,15.36,15.37,15.32,15.34,68500.0,13.1955,13.2041,13.1612,13.1784,68500.0
2014-12-16 14:40:00,15.33,15.36,15.31,15.32,162000.0,13.1698,13.1955,13.1526,13.1612,162000.0
2014-12-16 14:50:00,15.32,15.35,15.28,15.34,66500.0,13.1612,13.1869,13.1268,13.1784,66500.0
2014-12-16 15:00:00,15.34,15.39,15.33,15.37,52500.0,13.1784,13.2213,13.1698,13.2041,52500.0
2014-12-16 15:10:00,15.37,15.39,15.36,15.39,66000.0,13.2041,13.2213,13.1955,13.2213,66000.0
2014-12-16 15:20:00,15.38,15.39,15.34,15.34,97000.0,13.2127,13.2213,13.1784,13.1784,97000.0
2014-12-16 15:30:00,15.34,15.38,15.32,15.32,203500.0,13.1784,13.2127,13.1612,13.1612,203500.0
2014-12-16 15:40:00,15.32,15.34,15.29,15.33,138500.0,13.1612,13.1784,13.1354,13.1698,138500.0
2014-12-16 15:50:00,15.33,15.33,15.26,15.26,267000.0,13.1698,13.1698,13.1096,13.1096,267000.0
2014-12-17 09:30:00,15.29,15.41,15.27,15.33,153500.0,13.1354,13.2385,13.1182,13.1698,153500.0
2014-12-17 09:40:00,15.33,15.38,15.27,15.28,102500.0,13.1698,13.2127,13.1182,13.1268,102500.0
2014-12-17 09:50:00,15.26,15.29,15.25,15.28,120000.0,13.1096,13.1354,13.101,13.1268,120000.0
2014-12-17 10:00:00,15.27,15.29,15.22,15.23,79000.0,13.1182,13.1354,13.0753,13.0839,79000.0
2014-12-17 10:10:00,15.24,15.25,15.18,15.22,95000.0,13.0924,13.101,13.0409,13.0753,95000.0
2014-12-17 10:20:00,15.21,15.26,15.21,15.22,75000.0,13.0667,13.1096,13.0667,13.0753,75000.0
2014-12-17 10:30:00,15.22,15.23,15.19,15.19,87000.0,13.0753,13.0839,13.0495,13.0495,87000.0
2014-12-17 10:40:00,15.2,15.2,15.16,15.17,101000.0,13.0581,13.0581,13.0237,13.0323,101000.0
2014-12-17 10:50:00,15.16,15.18,15.12,15.13,100000.0,13.0237,13.0409,12.9894,12.9979,100000.0
2014-12-17 11:00:00,15.14,15.16,15.13,15.15,72000.0,13.0065,13.0237,12.9979,13.0151,72000.0
2014-12-17 11:10:00,15.15,15.2,15.14,15.2,83500.0,13.0151,13.0581,13.0065,13.0581,83500.0
2014-12-17 11:20:00,15.2,15.22,15.19,15.2,84500.0,13.0581,13.0753,13.0495,13.0581,84500.0
2014-12-17 11:30:00,15.2,15.25,15.2,15.24,99500.0,13.0581,13.101,13.0581,13.0924,99500.0
2014-12-17 11:40:00,15.25,15.26,15.24,15.25,126000.0,13.101,13.1096,13.0924,13.101,126000.0
2014-12-17 11:50:00,15.24,15.26,15.24,15.24,160500.0,13.0924,13.1096,13.0924,13.0924,160500.0
2014-12-17 12:00:00,15.25,15.25,15.23,15.25,39000.0,13.101,13.101,13.0839,13.101,39000.0
2014-12-17 12:10:00,15.24,15.25,15.22,15.22,34500.0,13.0924,13.101,13.0753,13.0753,34500.0
2014-12-17 12:20:00,15.23,15.23,15.18,15.19,43500.0,13.0839,13.0839,13.0409,13.0495,43500.0
2014-12-17 12:30:00,15.2,15.22,15.19,15.19,26500.0,13.0581,13.0753,13.0495,13.0495,26500.0
2014-12-17 12:40:00,15.19,15.21,15.18,15.2,59500.0,13.0495,13.0667,13.0409,13.0581,59500.0
2014-12-17 12:50:00,15.2,15.22,15.2,15.22,81000.0,13.0581,13.0753,13.0581,13.0753,81000.0
2014-12-17 13:00:00,15.22,15.25,15.22,15.24,78500.0,13.0753,13.101,13.0753,13.0924,78500.0
2014-12-17 13:10:00,15.23,15.26,15.23,15.24,74500.0,13.0839,13.1096,13.0839,13.0924,74500.0
2014-12-17 13:20:00,15.24,15.24,15.22,15.24,32500.0,13.0924,13.0924,13.0753,13.0924,32500.0
2014-12-17 13:30:00,15.24,15.26,15.23,15.24,80500.0,13.0924,13.1096,13.0839,13.0924,80500.0
2014-12-17 13:40:00,15.24,15.26,15.23,15.24,85500.0,13.0924,13.1096,13.0839,13.0924,85500.0
2014-12-17 13:50:00,15.25,15.28,15.24,15.28,54000.0,13.101,13.1268,13.0924,13.1268,54000.0
2014-12-17 14:00:00,15.29,15.39,15.27,15.36,172000.0,13.1354,13.2213,13.1182,13.1955,172000.0
2014-12-17 14:10:00,15.35,15.36,15.32,15.32,274000.0,13.1869,13.1955,13.1612,13.1612,274000.0
2014-12-17 14:20:00,15.32,15.33,15.3,15.31,125500.0,13.1612,13.1698,13.144,13.1526,125500.0
2014-12-17 14:30:00,15.32,15.34,15.28,15.33,216500.0,13.1612,13.1784,13.1268,13.1698,216500.0
2014-12-17 14:40:00,15.32,15.32,15.25,15.25,158000.0,13.1612,13.1612,13.101,13.101,158000.0
2014-12-17 14:50:00,15.25,15.29,15.24,15.24,150000.0,13.101,13.1354,13.0924,13.0924,150000.0
2014-12-17 15:00:00,15.24,15.25,15.19,15.22,86500.0,13.0924,13.101,13.0495,13.0753,86500.0
2014-12-17 15:10:00,15.23,15.3,15.22,15.3,91000.0,13.0839,13.144,13.0753,13.144,91000.0
2014-12-17 15:20:00,15.3,15.36,15.29,15.35,130000.0,13.144,13.1955,13.1354,13.1869,130000.0
2014-12-17 15:30:00,15.35,15.37,15.31,15.34,223500.0,13.1869,13.2041,13.1526,13.1784,223500.0
2014-12-17 15:40:00,15.34,15.4,15.34,15.38,302500.0,13.1784,13.2299,13.1784,13.2127,302500.0
2014-12-17 15:50:00,15.39,15.39,15.35,15.38,309000.0,13.2213,13.2213,13.1869,13.2127,309000.0
2014-12-18 09:30:00,15.55,15.64,15.46,15.51,158500.0,13.3588,13.4361,13.2814,13.3244,158500.0
2014-12-18 09:40:00,15.51,15.52,15.45,15.46,152000.0,13.3244,13.333,13.2729,13.2814,152000.0
2014-12-18 09:50:00,15.44,15.47,15.43,15.47,60000.0,13.2643,13.29,13.2557,13.29,60000.0
2014-12-18 10:00:00,15.47,15.48,15.4,15.42,75500.0,13.29,13.2986,13.2299,13.2471,75500.0
2014-12-18 10:10:00,15.42,15.45,15.41,15.43,38500.0,13.2471,13.2729,13.2385,13.2557,38500.0
2014-12-18 10:20:00,15.42,15.44,15.41,15.42,143000.0,13.2471,13.2643,13.2385,13.2471,143000.0
2014-12-18 10:30:00,15.42,15.44,15.41,15.42,57500.0,13.2471,13.2643,13.2385,13.2471,57500.0
2014-12-18 10:40:00,15.43,15.48,15.42,15.48,64000.0,13.2557,13.2986,13.2471,13.2986,64000.0
2014-12-18 10:50:00,15.48,15.48,15.46,15.48,39500.0,13.2986,13.2986,13.2814,13.2986,39500.0
2014-12-18 11:00:00,15.47,15.47,15.42,15.42,49000.0,13.29,13.29,13.2471,13.2471,49000.0
2014-12-18 11:10:00,15.42,15.42,15.38,15.41,83500.0,13.2471,13.2471,13.2127,13.2385,83500.0
2014-12-18 11:20:00,15.41,15.41,15.38,15.38,86000.0,13.2385,13.2385,13.2127,13.2127,86000.0
2014-12-18 11:30:00,15.38,15.41,15.38,15.41,57500.0,13.2127,13.2385,13.2127,13.2385,57500.0
2014-12-18 11:40:00,15.4,15.43,15.4,15.41,79000.0,13.2299,13.2557,13.2299,13.2385,79000.0
2014-12-18 11:50:00,15.41,15.45,15.4,15.45,51000.0,13.2385,13.2729,13.2299,13.2729,51000.0
2014-12-18 12:00:00,15.45,15.45,15.42,15.45,76500.0,13.2729,13.2729,13.2471,13.2729,76500.0
2014-12-18 12:10:00,15.45,15.46,15.43,15.45,65500.0,13.2729,13.2814,13.2557,13.2729,65500.0
2014-12-18 12:20:00,15.45,15.45,15.42,15.43,73000.0,13.2729,13.2729,13.2471,13.2557,73000.0
2014-12-18 12:30:00,15.44,15.48,15.43,15.47,40000.0,13.2643,13.2986,13.2557,13.29,40000.0
2014-12-18 12:40:00,15.48,15.53,15.48,15.53,35500.0,13.2986,13.3416,13.2986,13.3416,35500.0
2014-12-18 12:50:00,15.53,15.53,15.51,15.51,86000.0,13.3416,13.3416,13.3244,13.3244,86000.0
2014-12-18 13:00:00,15.51,15.51,15.49,15.5,33000.0,13.3244,13.3244,13.3072,13.3158,33000.0
2014-12-18 13:10:00,15.49,15.49,15.45,15.46,90500.0,13.3072,13.3072,13.2729,13.2814,90500.0
2014-12-18 13:20:00,15.46,15.5,15.46,15.49,157500.0,13.2814,13.3158,13.2814,13.3072,157500.0
2014-12-18 13:30:00,15.5,15.51,15.48,15.49,71000.0,13.3158,13.3244,13.2986,13.3072,71000.0
2014-12-18 13:40:00,15.49,15.49,15.46,15.46,54500.0,13.3072,13.3072,13.2814,13.2814,54500.0
2014-12-18 13:50:00,15.46,15.48,15.46,15.46,66000.0,13.2814,13.2986,13.2814,13.2814,66000.0
2014-12-18 14:00:00,15.46,15.47,15.45,15.45,115000.0,13.2814,13.29,13.2729,13.2729,115000.0
2014-12-18 14:10:00,15.45,15.45,15.4,15.42,374000.0,13.2729,13.2729,13.2299,13.2471,374000.0
2014-12-18 14:20:00,15.42,15.44,15.39,15.4,192500.0,13.2471,13.2643,13.2213,13.2299,192500.0
2014-12-18 14:30:00,15.39,15.41,15.39,15.4,146500.0,13.2213,13.2385,13.2213,13.2299,146500.0
2014-12-18 14:40:00,15.4,15.42,15.38,15.39,106500.0,13.2299,13.2471,13.2127,13.2213,106500.0
2014-12-18 14:50:00,15.39,15.41,15.39,15.39,78500.0,13.2213,13.2385,13.2213,13.2213,78500.0
2014-12-18 15:00:00,15.4,15.42,15.39,15.4,441500.0,13.2299,13.2471,13.2213,13.2299,441500.0
2014-12-18 15:10:00,15.42,15.42,15.4,15.41,91000.0,13.2471,13.2471,13.2299,13.2385,91000.0
2014-12-18 15:20:00,15.41,15.41,15.39,15.4,110000.0,13.2385,13.2385,13.2213,13.2299,110000.0
2014-12-18 15:30:00,15.4,15.44,15.39,15.43,250000.0,13.2299,13.2643,13.2213,13.2557,250000.0
2014-12-18 15:40:00,15.43,15.48,15.42,15.48,296000.0,13.2557,13.2986,13.2471,13.2986,296000.0
2014-12-18 15:50:00,15.48,15.5,15.47,15.5,896000.0,13.2986,13.3158,13.29,13.3158,896000.0
2014-12-19 09:30:00,15.5,15.59,15.43,15.5,1591500.0,13.3158,13.3931,13.2557,13.3158,1591500.0
2014-12-19 09:40:00,15.49,15.52,15.42,15.47,147500.0,13.3072,13.333,13.2471,13.29,147500.0
2014-12-19 09:50:00,15.47,15.5,15.43,15.5,142500.0,13.29,13.3158,13.2557,13.3158,142500.0
2014-12-19 10:00:00,15.51,15.51,15.45,15.5,121500.0,13.3244,13.3244,13.2729,13.3158,121500.0
2014-12-19 10:10:00,15.49,15.49,15.45,15.46,81000.0,13.3072,13.3072,13.2729,13.2814,81000.0
2014-12-19 10:20:00,15.47,15.5,15.46,15.47,79500.0,13.29,13.3158,13.2814,13.29,79500.0
2014-12-19 10:30:00,15.47,15.49,15.45,15.49,54500.0,13.29,13.3072,13.2729,13.3072,54500.0
2014-12-19 10:40:00,15.5,15.51,15.45,15.46,53000.0,13.3158,13.3244,13.2729,13.2814,53000.0
2014-12-19 10:50:00,15.46,15.52,15.45,15.52,73000.0,13.2814,13.333,13.2729,13.333,73000.0
2014-12-19 11:00:00,15.51,15.52,15.5,15.5,49000.0,13.3244,13.333,13.3158,13.3158,49000.0
2014-12-19 11:10:00,15.5,15.51,15.49,15.49,62000.0,13.3158,13.3244,13.3072,13.3072,62000.0
2014-12-19 11:20:00,15.49,15.53,15.49,15.51,68500.0,13.3072,13.3416,13.3072,13.3244,68500.0
2014-12-19 11:30:00,15.5,15.52,15.47,15.48,43000.0,13.3158,13.333,13.29,13.2986,43000.0
2014-12-19 11:40:00,15.48,15.49,15.44,15.45,60500.0,13.2986,13.3072,13.2643,13.2729,60500.0
2014-12-19 11:50:00,15.45,15.46,15.44,15.44,39000.0,13.2729,13.2814,13.2643,13.2643,39000.0
2014-12-19 12:00:00,15.44,15.45,15.42,15.43,48000.0,13.2643,13.2729,13.2471,13.2557,48000.0
2014-12-19 12:10:00,15.42,15.42,15.38,15.41,38500.0,13.2471,13.2471,13.2127,13.2385,38500.0
2014-12-19 12:20:00,15.41,15.42,15.4,15.41,43000.0,13.2385,13.2471,13.2299,13.2385,43000.0
2014-12-19 12:30:00,15.41,15.43,15.4,15.42,44000.0,13.2385,13.2557,13.2299,13.2471,44000.0
2014-12-19 12:40:00,15.41,15.45,15.41,15.44,32500.0,13.2385,13.2729,13.2385,13.2643,32500.0
2014-12-19 12:50:00,15.44,15.47,15.44,15.45,45000.0,13.2643,13.29,13.2643,13.2729,45000.0
2014-12-19 13:00:00,15.45,15.46,15.45,15.46,36500.0,13.2729,13.2814,13.2729,13.2814,36500.0
2014-12-19 13:10:00,15.46,15.46,15.41,15.42,82500.0,13.2814,13.2814,13.2385,13.2471,82500.0
2014-12-19 13:20:00,15.42,15.44,15.42,15.43,53500.0,13.2471,13.2643,13.2471,13.2557,53500.0
2014-12-19 13:30:00,15.43,15.43,15.4,15.41,40500.0,13.2557,13.2557,13.2299,13.2385,40500.0
2014-12-19 13:40:00,15.4,15.41,15.4,15.41,35000.0,13.2299,13.2385,13.2299,13.2385,35000.0
2014-12-19 13:50:00,15.41,15.43,15.41,15.43,25500.0,13.2385,13.2557,13.2385,13.2557,25500.0
2014-12-19 14:00:00,15.43,15.48,15.43,15.48,77500.0,13.2557,13.2986,13.2557,13.2986,77500.0
2014-12-19 14:10:00,15.49,15.49,15.46,15.46,39000.0,13.3072,13.3072,13.2814,13.2814,39000.0
2014-12-19 14:20:00,15.46,15.46,15.45,15.45,47500.0,13.2814,13.2814,13.2729,13.2729,47500.0
2014-12-19 14:30:00,15.45,15.45,15.4,15.41,50000.0,13.2729,13.2729,13.2299,13.2385,50000.0
2014-12-19 14:40:00,15.4,15.42,15.4,15.41,253000.0,13.2299,13.2471,13.2299,13.2385,253000.0
2014-12-19 14:50:00,15.41,15.44,15.41,15.43,65500.0,13.2385,13.2643,13.2385,13.2557,65500.0
2014-12-19 15:00:00,15.44,15.44,15.42,15.42,70000.0,13.2643,13.2643,13.2471,13.2471,70000.0
2014-12-19 15:10:00,15.42,15.43,15.39,15.41,106000.0,13.2471,13.2557,13.2213,13.2385,106000.0
2014-12-19 15:20:00,15.41,15.42,15.4,15.41,100500.0,13.2385,13.2471,13.2299,13.2385,100500.0
2014-12-19 15:30:00,15.41,15.44,15.4,15.43,176500.0,13.2385,13.2643,13.2299,13.2557,176500.0
2014-12-19 15:40:00,15.43,15.43,15.36,15.37,222000.0,13.2557,13.2557,13.1955,13.2041,222000.0
2014-12-19 15:50:00,15.36,15.36,15.26,15.28,1728000.0,13.1955,13.1955,13.1096,13.1268,1728000.0
2014-12-22 09:30:00,15.27,15.39,15.27,15.36,188500.0,13.1182,13.2213,13.1182,13.1955,188500.0
2014-12-22 09:40:00,15.36,15.4,15.32,15.4,140000.0,13.1955,13.2299,13.1612,13.2299,140000.0
2014-12-22 09:50:00,15.41,15.43,15.38,15.41,114000.0,13.2385,13.2557,13.2127,13.2385,114000.0
2014-12-22 10:00:00,15.41,15.43,15.38,15.39,100500.0,13.2385,13.2557,13.2127,13.2213,100500.0
2014-12-22 10:10:00,15.4,15.44,15.39,15.43,59500.0,13.2299,13.2643,13.2213,13.2557,59500.0
2014-12-22 10:20:00,15.44,15.45,15.42,15.44,50000.0,13.2643,13.2729,13.2471,13.2643,50000.0
2014-12-22 10:30:00,15.45,15.45,15.39,15.39,47000.0,13.2729,13.2729,13.2213,13.2213,47000.0
2014-12-22 10:40:00,15.39,15.41,15.37,15.38,42500.0,13.2213,13.2385,13.2041,13.2127,42500.0
2014-12-22 10:50:00,15.39,15.4,15.37,15.37,57500.0,13.2213,13.2299,13.2041,13.2041,57500.0
2014-12-22 11:00:00,15.37,15.37,15.35,15.36,44000.0,13.2041,13.2041,13.1869,13.1955,44000.0
2014-12-22 11:10:00,15.36,15.4,15.35,15.39,63500.0,13.1955,13.2299,13.1869,13.2213,63500.0
2014-12-22 11:20:00,15.4,15.44,15.39,15.43,76000.0,13.2299,13.2643,13.2213,13.2557,76000.0
2014-12-22 11:30:00,15.43,15.45,15.42,15.43,59000.0,13.2557,13.2729,13.2471,13.2557,59000.0
2014-12-22 11:40:00,15.43,15.43,15.37,15.39,39000.0,13.2557,13.2557,13.2041,13.2213,39000.0
2014-12-22 11:50:00,15.39,15.41,15.37,15.4,152000.0,13.2213,13.2385,13.2041,13.2299,152000.0
2014-12-22 12:00:00,15.4,15.4,15.38,15.39,61000.0,13.2299,13.2299,13.2127,13.2213,61000.0
2014-12-22 12:10:00,15.39,15.4,15.38,15.39,165000.0,13.2213,13.2299,13.2127,13.2213,165000.0
2014-12-22 12:20:00,15.39,15.4,15.38,15.38,38500.0,13.2213,13.2299,13.2127,13.2127,38500.0
2014-12-22 12:30:00,15.38,15.4,15.38,15.4,58000.0,13.2127,13.2299,13.2127,13.2299,58000.0
2014-12-22 12:40:00,15.4,15.4,15.38,15.4,113000.0,13.2299,13.2299,13.2127,13.2299,113000.0
2014-12-22 12:50:00,15.39,15.4,15.39,15.4,49500.0,13.2213,13.2299,13.2213,13.2299,49500.0
2014-12-22 13:00:00,15.4,15.4,15.38,15.39,43000.0,13.2299,13.2299,13.2127,13.2213,43000.0
2014-12-22 13:10:00,15.39,15.41,15.38,15.39,91500.0,13.2213,13.2385,13.2127,13.2213,91500.0
2014-12-22 13:20:00,15.39,15.4,15.38,15.4,45000.0,13.2213,13.2299,13.2127,13.2299,45000.0
2014-12-22 13:30:00,15.4,15.41,15.39,15.39,72000.0,13.2299,13.2385,13.2213,13.2213,72000.0
2014-12-22 13:40:00,15.39,15.4,15.38,15.39,57000.0,13.2213,13.2299,13.2127,13.2213,57000.0
2014-12-22 13:50:00,15.38,15.4,15.38,15.39,35000.0,13.2127,13.2299,13.2127,13.2213,35000.0
2014-12-22 14:00:00,15.39,15.4,15.38,15.4,37500.0,13.2213,13.2299,13.2127,13.2299,37500.0
2014-12-22 14:10:00,15.39,15.4,15.39,15.4,63500.0,13.2213,13.2299,13.2213,13.2299,63500.0
2014-12-22 14:20:00,15.39,15.4,15.38,15.39,30500.0,13.2213,13.2299,13.2127,13.2213,30500.0
2014-12-22 14:30:00,15.39,15.41,15.39,15.4,124000.0,13.2213,13.2385,13.2213,13.2299,124000.0
2014-12-22 14:40:00,15.4,15.42,15.4,15.4,101500.0,13.2299,13.2471,13.2299,13.2299,101500.0
2014-12-22 14:50:00,15.4,15.43,15.4,15.41,114000.0,13.2299,13.2557,13.2299,13.2385,114000.0
2014-12-22 15:00:00,15.41,15.42,15.4,15.41,94500.0,13.2385,13.2471,13.2299,13.2385,94500.0
2014-12-22 15:10:00,15.41,15.45,15.41,15.44,265000.0,13.2385,13.2729,13.2385,13.2643,265000.0
2014-12-22 15:20:00,15.45,15.47,15.45,15.47,166500.0,13.2729,13.29,13.2729,13.29,166500.0
2014-12-22 15:30:00,15.46,15.46,15.43,15.43,125500.0,13.2814,13.2814,13.2557,13.2557,125500.0
2014-12-22 15:40:00,15.43,15.45,15.42,15.44,197500.0,13.2557,13.2729,13.2471,13.2643,197500.0
2014-12-22 15:50:00,15.44,15.46,15.41,15.45,305000.0,13.2643,13.2814,13.2385,13.2729,305000.0
2014-12-23 09:30:00,15.54,15.66,15.54,15.66,89500.0,13.3502,13.4533,13.3502,13.4533,89500.0
2014-12-23 09:40:00,15.64,15.71,15.64,15.7,108500.0,13.4361,13.4962,13.4361,13.4876,108500.0
2014-12-23 09:50:00,15.71,15.73,15.68,15.72,134500.0,13.4962,13.5134,13.4704,13.5048,134500.0
2014-12-23 10:00:00,15.73,15.79,15.71,15.78,81000.0,13.5134,13.5649,13.4962,13.5564,81000.0
2014-12-23 10:10:00,15.78,15.8,15.74,15.75,52500.0,13.5564,13.5735,13.522,13.5306,52500.0
2014-12-23 10:20:00,15.75,15.76,15.7,15.71,67000.0,13.5306,13.5392,13.4876,13.4962,67000.0
2014-12-23 10:30:00,15.7,15.73,15.7,15.71,55500.0,13.4876,13.5134,13.4876,13.4962,55500.0
2014-12-23 10:40:00,15.71,15.73,15.7,15.71,79500.0,13.4962,13.5134,13.4876,13.4962,79500.0
2014-12-23 10:50:00,15.72,15.73,15.69,15.73,83000.0,13.5048,13.5134,13.479,13.5134,83000.0
2014-12-23 11:00:00,15.73,15.76,15.72,15.76,30500.0,13.5134,13.5392,13.5048,13.5392,30500.0
2014-12-23 11:10:00,15.75,15.77,15.74,15.76,42000.0,13.5306,13.5478,13.522,13.5392,42000.0
2014-12-23 11:20:00,15.76,15.77,15.72,15.72,276500.0,13.5392,13.5478,13.5048,13.5048,276500.0
2014-12-23 11:30:00,15.72,15.75,15.72,15.75,27000.0,13.5048,13.5306,13.5048,13.5306,27000.0
2014-12-23 11:40:00,15.75,15.76,15.73,15.74,91500.0,13.5306,13.5392,13.5134,13.522,91500.0
2014-12-23 11:50:00,15.74,15.76,15.73,15.74,29500.0,13.522,13.5392,13.5134,13.522,29500.0
2014-12-23 12:00:00,15.74,15.75,15.73,15.74,26000.0,13.522,13.5306,13.5134,13.522,26000.0
2014-12-23 12:10:00,15.74,15.75,15.73,15.75,30500.0,13.522,13.5306,13.5134,13.5306,30500.0
2014-12-23 12:20:00,15.76,15.76,15.73,15.74,43500.0,13.5392,13.5392,13.5134,13.522,43500.0
2014-12-23 12:30:00,15.76,15.76,15.74,15.75,33500.0,13.5392,13.5392,13.522,13.5306,33500.0
2014-12-23 12:40:00,15.76,15.77,15.75,15.77,33000.0,13.5392,13.5478,13.5306,13.5478,33000.0
2014-12-23 12:50:00,15.77,15.77,15.75,15.75,25000.0,13.5478,13.5478,13.5306,13.5306,25000.0
2014-12-23 13:00:00,15.75,15.77,15.74,15.76,24000.0,13.5306,13.5478,13.522,13.5392,24000.0
2014-12-23 13:10:00,15.76,15.78,15.76,15.77,31000.0,13.5392,13.5564,13.5392,13.5478,31000.0
2014-12-23 13:20:00,15.76,15.77,15.76,15.77,35500.0,13.5392,13.5478,13.5392,13.5478,35500.0
2014-12-23 13:30:00,15.77,15.78,15.77,15.77,29000.0,13.5478,13.5564,13.5478,13.5478,29000.0
2014-12-23 13:40:00,15.78,15.8,15.78,15.8,50000.0,13.5564,13.5735,13.5564,13.5735,50000.0
2014-12-23 13:50:00,15.8,15.81,15.78,15.78,91000.0,13.5735,13.5821,13.5564,13.5564,91000.0
2014-12-23 14:00:00,15.78,15.78,15.77,15.78,52000.0,13.5564,13.5564,13.5478,13.5564,52000.0
2014-12-23 14:10:00,15.78,15.81,15.78,15.8,34500.0,13.5564,13.5821,13.5564,13.5735,34500.0
2014-12-23 14:20:00,15.8,15.82,15.8,15.82,58500.0,13.5735,13.5907,13.5735,13.5907,58500.0
2014-12-23 14:30:00,15.82,15.83,15.8,15.81,54500.0,13.5907,13.5993,13.5735,13.5821,54500.0
2014-12-23 14:40:00,15.81,15.81,15.79,15.79,49500.0,13.5821,13.5821,13.5649,13.5649,49500.0
2014-12-23 14:50:00,15.79,15.79,15.77,15.78,49500.0,13.5649,13.5649,13.5478,13.5564,49500.0
2014-12-23 15:00:00,15.79,15.8,15.77,15.79,53000.0,13.5649,13.5735,13.5478,13.5649,53000.0
2014-12-23 15:10:00,15.79,15.79,15.78,15.78,44500.0,13.5649,13.5649,13.5564,13.5564,44500.0
2014-12-23 15:20:00,15.78,15.78,15.73,15.73,86500.0,13.5564,13.5564,13.5134,13.5134,86500.0
2014-12-23 15:30:00,15.73,15.75,15.72,15.74,99500.0,13.5134,13.5306,13.5048,13.522,99500.0
2014-12-23 15:40:00,15.74,15.74,15.7,15.71,181000.0,13.522,13.522,13.4876,13.4962,181000.0
2014-12-23 15:50:00,15.71,15.72,15.69,15.69,289500.0,13.4962,13.5048,13.479,13.479,289500.0
2014-12-24 09:30:00,15.73,15.75,15.51,15.51,197000.0,13.5134,13.5306,13.3244,13.3244,197000.0
2014-12-24 09:40:00,15.51,15.58,15.5,15.54,77500.0,13.3244,13.3845,13.3158,13.3502,77500.0
2014-12-24 09:50:00,15.55,15.55,15.48,15.49,294000.0,13.3588,13.3588,13.2986,13.3072,294000.0
2014-12-24 10:00:00,15.52,15.52,15.46,15.47,90500.0,13.333,13.333,13.2814,13.29,90500.0
2014-12-24 10:10:00,15.47,15.57,15.43,15.55,201000.0,13.29,13.3759,13.2557,13.3588,201000.0
2014-12-24 10:20:00,15.55,15.58,15.53,15.56,37000.0,13.3588,13.3845,13.3416,13.3674,37000.0
2014-12-24 10:30:00,15.57,15.61,15.56,15.58,69000.0,13.3759,13.4103,13.3674,13.3845,69000.0
2014-12-24 10:40:00,15.59,15.6,15.57,15.57,113500.0,13.3931,13.4017,13.3759,13.3759,113500.0
2014-12-24 10:50:00,15.57,15.62,15.57,15.6,33500.0,13.3759,13.4189,13.3759,13.4017,33500.0
2014-12-24 11:00:00,15.61,15.62,15.59,15.61,36000.0,13.4103,13.4189,13.3931,13.4103,36000.0
2014-12-24 11:10:00,15.61,15.64,15.6,15.64,34000.0,13.4103,13.4361,13.4017,13.4361,34000.0
2014-12-24 11:20:00,15.64,15.65,15.61,15.63,35500.0,13.4361,13.4447,13.4103,13.4275,35500.0
2014-12-24 11:30:00,15.62,15.62,15.6,15.6,24000.0,13.4189,13.4189,13.4017,13.4017,24000.0
2014-12-24 11:40:00,15.6,15.61,15.59,15.6,27500.0,13.4017,13.4103,13.3931,13.4017,27500.0
2014-12-24 11:50:00,15.6,15.63,15.59,15.62,30000.0,13.4017,13.4275,13.3931,13.4189,30000.0
2014-12-24 12:00:00,15.63,15.63,15.58,15.58,40500.0,13.4275,13.4275,13.3845,13.3845,40500.0
2014-12-24 12:10:00,15.58,15.61,15.58,15.6,35000.0,13.3845,13.4103,13.3845,13.4017,35000.0
2014-12-24 12:20:00,15.59,15.6,15.58,15.58,28000.0,13.3931,13.4017,13.3845,13.3845,28000.0
2014-12-24 12:30:00,15.58,15.61,15.58,15.59,79500.0,13.3845,13.4103,13.3845,13.3931,79500.0
2014-12-24 12:40:00,15.6,15.61,15.57,15.58,80500.0,13.4017,13.4103,13.3759,13.3845,80500.0
2014-12-24 12:50:00,15.58,15.61,15.55,15.56,156500.0,13.3845,13.4103,13.3588,13.3674,156500.0
2014-12-26 09:30:00,15.56,15.71,15.48,15.69,256000.0,13.3674,13.4962,13.2986,13.479,256000.0
2014-12-26 09:40:00,15.69,15.75,15.66,15.71,110000.0,13.479,13.5306,13.4533,13.4962,110000.0
2014-12-26 09:50:00,15.71,15.71,15.65,15.66,21500.0,13.4962,13.4962,13.4447,13.4533,21500.0
2014-12-26 10:00:00,15.66,15.73,15.66,15.73,67500.0,13.4533,13.5134,13.4533,13.5134,67500.0
2014-12-26 10:10:00,15.72,15.72,15.66,15.69,23500.0,13.5048,13.5048,13.4533,13.479,23500.0
2014-12-26 10:20:00,15.69,15.72,15.63,15.63,27500.0,13.479,13.5048,13.4275,13.4275,27500.0
2014-12-26 10:30:00,15.63,15.65,15.61,15.63,23500.0,13.4275,13.4447,13.4103,13.4275,23500.0
2014-12-26 10:40:00,15.64,15.67,15.64,15.65,33500.0,13.4361,13.4619,13.4361,13.4447,33500.0
2014-12-26 10:50:00,15.65,15.69,15.65,15.69,37000.0,13.4447,13.479,13.4447,13.479,37000.0
2014-12-26 11:00:00,15.68,15.7,15.68,15.68,46000.0,13.4704,13.4876,13.4704,13.4704,46000.0
2014-12-26 11:10:00,15.69,15.71,15.68,15.7,43500.0,13.479,13.4962,13.4704,13.4876,43500.0
2014-12-26 11:20:00,15.7,15.7,15.64,15.64,41500.0,13.4876,13.4876,13.4361,13.4361,41500.0
2014-12-26 11:30:00,15.64,15.64,15.62,15.64,35500.0,13.4361,13.4361,13.4189,13.4361,35500.0
2014-12-26 11:40:00,15.63,15.65,15.63,15.65,34000.0,13.4275,13.4447,13.4275,13.4447,34000.0
2014-12-26 11:50:00,15.64,15.66,15.64,15.65,14000.0,13.4361,13.4533,13.4361,13.4447,14000.0
2014-12-26 12:00:00,15.65,15.67,15.65,15.66,45500.0,13.4447,13.4619,13.4447,13.4533,45500.0
2014-12-26 12:10:00,15.66,15.66,15.6,15.61,57500.0,13.4533,13.4533,13.4017,13.4103,57500.0
2014-12-26 12:20:00,15.6,15.63,15.58,15.6,58500.0,13.4017,13.4275,13.3845,13.4017,58500.0
2014-12-26 12:30:00,15.6,15.61,15.59,15.59,46000.0,13.4017,13.4103,13.3931,13.3931,46000.0
2014-12-26 12:40:00,15.6,15.6,15.59,15.59,24500.0,13.4017,13.4017,13.3931,13.3931,24500.0
2014-12-26 12:50:00,15.59,15.6,15.57,15.59,45500.0,13.3931,13.4017,13.3759,13.3931,45500.0
2014-12-26 13:00:00,15.59,15.61,15.58,15.6,41500.0,13.3931,13.4103,13.3845,13.4017,41500.0
2014-12-26 13:10:00,15.6,15.61,15.59,15.61,32500.0,13.4017,13.4103,13.3931,13.4103,32500.0
2014-12-26 13:20:00,15.61,15.61,15.59,15.61,21000.0,13.4103,13.4103,13.3931,13.4103,21000.0
2014-12-26 13:30:00,15.61,15.61,15.53,15.53,101500.0,13.4103,13.4103,13.3416,13.3416,101500.0
2014-12-26 13:40:00,15.53,15.59,15.53,15.59,29500.0,13.3416,13.3931,13.3416,13.3931,29500.0
2014-12-26 13:50:00,15.59,15.62,15.59,15.62,25000.0,13.3931,13.4189,13.3931,13.4189,25000.0
2014-12-26 14:00:00,15.62,15.66,15.62,15.65,51500.0,13.4189,13.4533,13.4189,13.4447,51500.0
2014-12-26 14:10:00,15.65,15.68,15.64,15.66,42500.0,13.4447,13.4704,13.4361,13.4533,42500.0
2014-12-26 14:20:00,15.66,15.67,15.66,15.67,35500.0,13.4533,13.4619,13.4533,13.4619,35500.0
2014-12-26 14:30:00,15.67,15.67,15.64,15.64,28500.0,13.4619,13.4619,13.4361,13.4361,28500.0
2014-12-26 14:40:00,15.64,15.64,15.61,15.62,33000.0,13.4361,13.4361,13.4103,13.4189,33000.0
2014-12-26 14:50:00,15.62,15.63,15.61,15.62,35500.0,13.4189,13.4275,13.4103,13.4189,35500.0
2014-12-26 15:00:00,15.63,15.63,15.6,15.6,29500.0,13.4275,13.4275,13.4017,13.4017,29500.0
2014-12-26 15:10:00,15.6,15.62,15.59,15.62,66000.0,13.4017,13.4189,13.3931,13.4189,66000.0
2014-12-26 15:20:00,15.61,15.62,15.6,15.62,32500.0,13.4103,13.4189,13.4017,13.4189,32500.0
2014-12-26 15:30:00,15.61,15.61,15.59,15.6,71500.0,13.4103,13.4103,13.3931,13.4017,71500.0
2014-12-26 15:40:00,15.59,15.61,15.59,15.61,67500.0,13.3931,13.4103,13.3931,13.4103,67500.0
2014-12-26 15:50:00,15.61,15.61,15.56,15.58,168500.0,13.4103,13.4103,13.3674,13.3845,168500.0
2014-12-29 09:30:00,15.57,15.66,15.53,15.66,53500.0,13.3759,13.4533,13.3416,13.4533,53500.0
2014-12-29 09:40:00,15.66,15.76,15.65,15.68,187500.0,13.4533,13.5392,13.4447,13.4704,187500.0
2014-12-29 09:50:00,15.68,15.75,15.68,15.74,111500.0,13.4704,13.5306,13.4704,13.522,111500.0
2014-12-29 10:00:00,15.75,15.78,15.74,15.78,79000.0,13.5306,13.5564,13.522,13.5564,79000.0
2014-12-29 10:10:00,15.77,15.77,15.7,15.7,93500.0,13.5478,13.5478,13.4876,13.4876,93500.0
2014-12-29 10:20:00,15.71,15.72,15.68,15.71,65500.0,13.4962,13.5048,13.4704,13.4962,65500.0
2014-12-29 10:30:00,15.72,15.72,15.65,15.65,102000.0,13.5048,13.5048,13.4447,13.4447,102000.0
2014-12-29 10:40:00,15.65,15.65,15.62,15.64,38500.0,13.4447,13.4447,13.4189,13.4361,38500.0
2014-12-29 10:50:00,15.65,15.7,15.65,15.7,44500.0,13.4447,13.4876,13.4447,13.4876,44500.0
2014-12-29 11:00:00,15.69,15.7,15.68,15.7,25500.0,13.479,13.4876,13.4704,13.4876,25500.0
2014-12-29 11:10:00,15.7,15.7,15.64,15.64,87500.0,13.4876,13.4876,13.4361,13.4361,87500.0
2014-12-29 11:20:00,15.64,15.69,15.63,15.69,109500.0,13.4361,13.479,13.4275,13.479,109500.0
2014-12-29 11:30:00,15.69,15.71,15.68,15.68,58500.0,13.479,13.4962,13.4704,13.4704,58500.0
2014-12-29 11:40:00,15.68,15.68,15.65,15.66,74500.0,13.4704,13.4704,13.4447,13.4533,74500.0
2014-12-29 11:50:00,15.66,15.66,15.63,15.64,42500.0,13.4533,13.4533,13.4275,13.4361,42500.0
2014-12-29 12:00:00,15.64,15.66,15.63,15.66,67000.0,13.4361,13.4533,13.4275,13.4533,67000.0
2014-12-29 12:10:00,15.67,15.68,15.65,15.66,36500.0,13.4619,13.4704,13.4447,13.4533,36500.0
2014-12-29 12:20:00,15.66,15.68,15.65,15.65,49000.0,13.4533,13.4704,13.4447,13.4447,49000.0
2014-12-29 12:30:00,15.65,15.66,15.65,15.66,32000.0,13.4447,13.4533,13.4447,13.4533,32000.0
2014-12-29 12:40:00,15.66,15.67,15.65,15.66,48000.0,13.4533,13.4619,13.4447,13.4533,48000.0
2014-12-29 12:50:00,15.66,15.66,15.64,15.66,34500.0,13.4533,13.4533,13.4361,13.4533,34500.0
2014-12-29 13:00:00,15.66,15.68,15.65,15.66,68500.0,13.4533,13.4704,13.4447,13.4533,68500.0
2014-12-29 13:10:00,15.66,15.67,15.65,15.67,150500.0,13.4533,13.4619,13.4447,13.4619,150500.0
2014-12-29 13:20:00,15.67,15.71,15.67,15.7,44500.0,13.4619,13.4962,13.4619,13.4876,44500.0
2014-12-29 13:30:00,15.71,15.71,15.68,15.7,69000.0,13.4962,13.4962,13.4704,13.4876,69000.0
2014-12-29 13:40:00,15.71,15.75,15.7,15.74,80500.0,13.4962,13.5306,13.4876,13.522,80500.0
2014-12-29 13:50:00,15.74,15.76,15.73,15.76,47000.0,13.522,13.5392,13.5134,13.5392,47000.0
2014-12-29 14:00:00,15.76,15.76,15.74,15.75,60500.0,13.5392,13.5392,13.522,13.5306,60500.0
2014-12-29 14:10:00,15.75,15.75,15.73,15.74,43500.0,13.5306,13.5306,13.5134,13.522,43500.0
2014-12-29 14:20:00,15.74,15.74,15.71,15.72,93000.0,13.522,13.522,13.4962,13.5048,93000.0
2014-12-29 14:30:00,15.72,15.72,15.71,15.72,167500.0,13.5048,13.5048,13.4962,13.5048,167500.0
2014-12-29 14:40:00,15.72,15.74,15.72,15.73,35500.0,13.5048,13.522,13.5048,13.5134,35500.0
2014-12-29 14:50:00,15.73,15.76,15.73,15.76,39500.0,13.5134,13.5392,13.5134,13.5392,39500.0
2014-12-29 15:00:00,15.76,15.76,15.75,15.76,76500.0,13.5392,13.5392,13.5306,13.5392,76500.0
2014-12-29 15:10:00,15.76,15.77,15.75,15.77,58500.0,13.5392,13.5478,13.5306,13.5478,58500.0
2014-12-29 15:20:00,15.77,15.77,15.73,15.73,87000.0,13.5478,13.5478,13.5134,13.5134,87000.0
2014-12-29 15:30:00,15.74,15.75,15.72,15.74,107500.0,13.522,13.5306,13.5048,13.522,107500.0
2014-12-29 15:40:00,15.74,15.77,15.74,15.76,123000.0,13.522,13.5478,13.522,13.5392,123000.0
2014-12-29 15:50:00,15.76,15.77,15.72,15.74,193500.0,13.5392,13.5478,13.5048,13.522,193500.0
2014-12-30 09:30:00,15.72,15.76,15.65,15.76,67500.0,13.5048,13.5392,13.4447,13.5392,67500.0
2014-12-30 09:40:00,15.74,15.77,15.68,15.74,69000.0,13.522,13.5478,13.4704,13.522,69000.0
2014-12-30 09:50:00,15.73,15.73,15.64,15.65,133500.0,13.5134,13.5134,13.4361,13.4447,133500.0
2014-12-30 10:00:00,15.65,15.72,15.65,15.71,99000.0,13.4447,13.5048,13.4447,13.4962,99000.0
2014-12-30 10:10:00,15.71,15.74,15.68,15.69,186500.0,13.4962,13.522,13.4704,13.479,186500.0
2014-12-30 10:20:00,15.69,15.71,15.65,15.65,367500.0,13.479,13.4962,13.4447,13.4447,367500.0
2014-12-30 10:30:00,15.64,15.66,15.6,15.62,87000.0,13.4361,13.4533,13.4017,13.4189,87000.0
2014-12-30 10:40:00,15.61,15.66,15.61,15.63,123500.0,13.4103,13.4533,13.4103,13.4275,123500.0
2014-12-30 10:50:00,15.63,15.67,15.61,15.65,61000.0,13.4275,13.4619,13.4103,13.4447,61000.0
2014-12-30 11:00:00,15.66,15.67,15.62,15.67,43500.0,13.4533,13.4619,13.4189,13.4619,43500.0
2014-12-30 11:10:00,15.67,15.67,15.64,15.66,62000.0,13.4619,13.4619,13.4361,13.4533,62000.0
2014-12-30 11:20:00,15.67,15.7,15.67,15.7,35500.0,13.4619,13.4876,13.4619,13.4876,35500.0
2014-12-30 11:30:00,15.7,15.71,15.68,15.69,28000.0,13.4876,13.4962,13.4704,13.479,28000.0
2014-12-30 11:40:00,15.69,15.71,15.69,15.7,31500.0,13.479,13.4962,13.479,13.4876,31500.0
2014-12-30 11:50:00,15.71,15.72,15.7,15.7,23000.0,13.4962,13.5048,13.4876,13.4876,23000.0
2014-12-30 12:00:00,15.7,15.73,15.69,15.71,102000.0,13.4876,13.5134,13.479,13.4962,102000.0
2014-12-30 12:10:00,15.71,15.71,15.67,15.67,28500.0,13.4962,13.4962,13.4619,13.4619,28500.0
2014-12-30 12:20:00,15.68,15.68,15.61,15.65,68000.0,13.4704,13.4704,13.4103,13.4447,68000.0
2014-12-30 12:30:00,15.66,15.66,15.64,15.64,26000.0,13.4533,13.4533,13.4361,13.4361,26000.0
2014-12-30 12:40:00,15.64,15.64,15.62,15.64,22000.0,13.4361,13.4361,13.4189,13.4361,22000.0
2014-12-30 12:50:00,15.64,15.64,15.63,15.63,23000.0,13.4361,13.4361,13.4275,13.4275,23000.0
2014-12-30 13:00:00,15.63,15.65,15.63,15.65,26500.0,13.4275,13.4447,13.4275,13.4447,26500.0
2014-12-30 13:10:00,15.66,15.67,15.66,15.67,20500.0,13.4533,13.4619,13.4533,13.4619,20500.0
2014-12-30 13:20:00,15.67,15.67,15.64,15.64,33000.0,13.4619,13.4619,13.4361,13.4361,33000.0
2014-12-30 13:30:00,15.64,15.64,15.62,15.63,18500.0,13.4361,13.4361,13.4189,13.4275,18500.0
2014-12-30 13:40:00,15.63,15.63,15.6,15.63,30000.0,13.4275,13.4275,13.4017,13.4275,30000.0
2014-12-30 13:50:00,15.63,15.63,15.62,15.63,28500.0,13.4275,13.4275,13.4189,13.4275,28500.0
2014-12-30 14:00:00,15.62,15.62,15.6,15.62,27000.0,13.4189,13.4189,13.4017,13.4189,27000.0
2014-12-30 14:10:00,15.61,15.62,15.6,15.61,52500.0,13.4103,13.4189,13.4017,13.4103,52500.0
2014-12-30 14:20:00,15.62,15.62,15.6,15.61,35000.0,13.4189,13.4189,13.4017,13.4103,35000.0
2014-12-30 14:30:00,15.62,15.65,15.62,15.65,31500.0,13.4189,13.4447,13.4189,13.4447,31500.0
2014-12-30 14:40:00,15.65,15.66,15.63,15.64,57500.0,13.4447,13.4533,13.4275,13.4361,57500.0
2014-12-30 14:50:00,15.64,15.64,15.61,15.61,40500.0,13.4361,13.4361,13.4103,13.4103,40500.0
2014-12-30 15:00:00,15.61,15.61,15.6,15.61,49500.0,13.4103,13.4103,13.4017,13.4103,49500.0
2014-12-30 15:10:00,15.61,15.61,15.57,15.57,87500.0,13.4103,13.4103,13.3759,13.3759,87500.0
2014-12-30 15:20:00,15.57,15.58,15.55,15.57,134500.0,13.3759,13.3845,13.3588,13.3759,134500.0
2014-12-30 15:30:00,15.57,15.58,15.56,15.57,93500.0,13.3759,13.3845,13.3674,13.3759,93500.0
2014-12-30 15:40:00,15.57,15.57,15.54,15.56,161500.0,13.3759,13.3759,13.3502,13.3674,161500.0
2014-12-30 15:50:00,15.56,15.56,15.49,15.5,715000.0,13.3674,13.3674,13.3072,13.3158,715000.0
2014-12-31 09:30:00,15.61,15.77,15.61,15.77,160000.0,13.4103,13.5478,13.4103,13.5478,160000.0
2014-12-31 09:40:00,15.77,15.79,15.73,15.77,103500.0,13.5478,13.5649,13.5134,13.5478,103500.0
2014-12-31 09:50:00,15.77,15.81,15.77,15.79,67500.0,13.5478,13.5821,13.5478,13.5649,67500.0
2014-12-31 10:00:00,15.79,15.84,15.74,15.75,200500.0,13.5649,13.6079,13.522,13.5306,200500.0
2014-12-31 10:10:00,15.74,15.77,15.73,15.77,55000.0,13.522,13.5478,13.5134,13.5478,55000.0
2014-12-31 10:20:00,15.77,15.81,15.74,15.78,86000.0,13.5478,13.5821,13.522,13.5564,86000.0
2014-12-31 10:30:00,15.79,15.81,15.79,15.79,49500.0,13.5649,13.5821,13.5649,13.5649,49500.0
2014-12-31 10:40:00,15.8,15.85,15.8,15.83,81000.0,13.5735,13.6165,13.5735,13.5993,81000.0
2014-12-31 10:50:00,15.82,15.85,15.82,15.84,42500.0,13.5907,13.6165,13.5907,13.6079,42500.0
2014-12-31 11:00:00,15.84,15.89,15.84,15.89,160500.0,13.6079,13.6508,13.6079,13.6508,160500.0
2014-12-31 11:10:00,15.88,15.9,15.86,15.9,73500.0,13.6423,13.6594,13.6251,13.6594,73500.0
2014-12-31 11:20:00,15.9,15.93,15.88,15.89,78500.0,13.6594,13.6852,13.6423,13.6508,78500.0
2014-12-31 11:30:00,15.89,15.93,15.89,15.93,29500.0,13.6508,13.6852,13.6508,13.6852,29500.0
2014-12-31 11:40:00,15.93,15.94,15.9,15.91,46000.0,13.6852,13.6938,13.6594,13.668,46000.0
2014-12-31 11:50:00,15.9,15.94,15.9,15.92,49000.0,13.6594,13.6938,13.6594,13.6766,49000.0
2014-12-31 12:00:00,15.93,15.93,15.84,15.85,94500.0,13.6852,13.6852,13.6079,13.6165,94500.0
2014-12-31 12:10:00,15.85,15.87,15.85,15.87,37500.0,13.6165,13.6337,13.6165,13.6337,37500.0
2014-12-31 12:20:00,15.88,15.88,15.82,15.85,45000.0,13.6423,13.6423,13.5907,13.6165,45000.0
2014-12-31 12:30:00,15.86,15.88,15.84,15.86,24000.0,13.6251,13.6423,13.6079,13.6251,24000.0
2014-12-31 12:40:00,15.85,15.88,15.83,15.83,49000.0,13.6165,13.6423,13.5993,13.5993,49000.0
2014-12-31 12:50:00,15.83,15.83,15.79,15.8,64000.0,13.5993,13.5993,13.5649,13.5735,64000.0
2014-12-31 13:00:00,15.8,15.87,15.8,15.84,43000.0,13.5735,13.6337,13.5735,13.6079,43000.0
2014-12-31 13:10:00,15.84,15.86,15.81,15.85,29500.0,13.6079,13.6251,13.5821,13.6165,29500.0
2014-12-31 13:20:00,15.86,15.87,15.85,15.87,48500.0,13.6251,13.6337,13.6165,13.6337,48500.0
2014-12-31 13:30:00,15.87,15.89,15.86,15.88,48000.0,13.6337,13.6508,13.6251,13.6423,48000.0
2014-12-31 13:40:00,15.87,15.88,15.86,15.86,41000.0,13.6337,13.6423,13.6251,13.6251,41000.0
2014-12-31 13:50:00,15.86,15.86,15.83,15.83,49500.0,13.6251,13.6251,13.5993,13.5993,49500.0
2014-12-31 14:00:00,15.84,15.85,15.8,15.8,97000.0,13.6079,13.6165,13.5735,13.5735,97000.0
2014-12-31 14:10:00,15.8,15.83,15.78,15.82,70000.0,13.5735,13.5993,13.5564,13.5907,70000.0
2014-12-31 14:20:00,15.81,15.82,15.77,15.81,124500.0,13.5821,13.5907,13.5478,13.5821,124500.0
2014-12-31 14:30:00,15.81,15.83,15.79,15.79,78500.0,13.5821,13.5993,13.5649,13.5649,78500.0
2014-12-31 14:40:00,15.79,15.8,15.75,15.75,73500.0,13.5649,13.5735,13.5306,13.5306,73500.0
2014-12-31 14:50:00,15.75,15.77,15.74,15.77,105500.0,13.5306,13.5478,13.522,13.5478,105500.0
2014-12-31 15:00:00,15.76,15.77,15.75,15.77,67500.0,13.5392,13.5478,13.5306,13.5478,67500.0
2014-12-31 15:10:00,15.77,15.82,15.76,15.82,75500.0,13.5478,13.5907,13.5392,13.5907,75500.0
2014-12-31 15:20:00,15.82,15.84,15.81,15.83,84000.0,13.5907,13.6079,13.5821,13.5993,84000.0
2014-12-31 15:30:00,15.84,15.84,15.79,15.8,124500.0,13.6079,13.6079,13.5649,13.5735,124500.0
2014-12-31 15:40:00,15.81,15.81,15.77,15.77,161500.0,13.5821,13.5821,13.5478,13.5478,161500.0
2014-12-31 15:50:00,15.77,15.79,15.74,15.76,463500.0,13.5478,13.5649,13.522,13.5392,463500.0
2015-01-02 09:30:00,15.76,15.87,15.76,15.84,125000.0,13.5392,13.6337,13.5392,13.6079,125000.0
2015-01-02 09:40:00,15.87,15.87,15.82,15.86,32500.0,13.6337,13.6337,13.5907,13.6251,32500.0
2015-01-02 09:50:00,15.85,15.88,15.8,15.8,54500.0,13.6165,13.6423,13.5735,13.5735,54500.0
2015-01-02 10:00:00,15.79,15.81,15.77,15.79,31000.0,13.5649,13.5821,13.5478,13.5649,31000.0
2015-01-02 10:10:00,15.79,15.82,15.76,15.78,37000.0,13.5649,13.5907,13.5392,13.5564,37000.0
2015-01-02 10:20:00,15.78,15.78,15.74,15.74,51500.0,13.5564,13.5564,13.522,13.522,51500.0
2015-01-02 10:30:00,15.73,15.74,15.6,15.6,79500.0,13.5134,13.522,13.4017,13.4017,79500.0
2015-01-02 10:40:00,15.61,15.64,15.59,15.63,65500.0,13.4103,13.4361,13.3931,13.4275,65500.0
2015-01-02 10:50:00,15.62,15.63,15.59,15.62,68000.0,13.4189,13.4275,13.3931,13.4189,68000.0
2015-01-02 11:00:00,15.61,15.61,15.55,15.58,48000.0,13.4103,13.4103,13.3588,13.3845,48000.0
2015-01-02 11:10:00,15.57,15.58,15.52,15.57,38500.0,13.3759,13.3845,13.333,13.3759,38500.0
2015-01-02 11:20:00,15.56,15.62,15.56,15.62,42000.0,13.3674,13.4189,13.3674,13.4189,42000.0
2015-01-02 11:30:00,15.62,15.64,15.59,15.59,26000.0,13.4189,13.4361,13.3931,13.3931,26000.0
2015-01-02 11:40:00,15.59,15.6,15.57,15.58,48000.0,13.3931,13.4017,13.3759,13.3845,48000.0
2015-01-02 11:50:00,15.59,15.61,15.58,15.61,24500.0,13.3931,13.4103,13.3845,13.4103,24500.0
2015-01-02 12:00:00,15.61,15.61,15.59,15.61,19000.0,13.4103,13.4103,13.3931,13.4103,19000.0
2015-01-02 12:10:00,15.6,15.6,15.54,15.56,41000.0,13.4017,13.4017,13.3502,13.3674,41000.0
2015-01-02 12:20:00,15.55,15.55,15.52,15.53,37500.0,13.3588,13.3588,13.333,13.3416,37500.0
2015-01-02 12:30:00,15.52,15.52,15.5,15.52,34500.0,13.333,13.333,13.3158,13.333,34500.0
2015-01-02 12:40:00,15.52,15.52,15.48,15.48,27500.0,13.333,13.333,13.2986,13.2986,27500.0
2015-01-02 12:50:00,15.48,15.49,15.48,15.48,21000.0,13.2986,13.3072,13.2986,13.2986,21000.0
2015-01-02 13:00:00,15.48,15.5,15.46,15.47,56000.0,13.2986,13.3158,13.2814,13.29,56000.0
2015-01-02 13:10:00,15.47,15.48,15.45,15.46,55500.0,13.29,13.2986,13.2729,13.2814,55500.0
2015-01-02 13:20:00,15.47,15.49,15.45,15.45,34000.0,13.29,13.3072,13.2729,13.2729,34000.0
2015-01-02 13:30:00,15.44,15.45,15.42,15.45,41000.0,13.2643,13.2729,13.2471,13.2729,41000.0
2015-01-02 13:40:00,15.44,15.45,15.43,15.44,17000.0,13.2643,13.2729,13.2557,13.2643,17000.0
2015-01-02 13:50:00,15.44,15.48,15.44,15.47,27500.0,13.2643,13.2986,13.2643,13.29,27500.0
2015-01-02 14:00:00,15.48,15.51,15.47,15.51,17000.0,13.2986,13.3244,13.29,13.3244,17000.0
2015-01-02 14:10:00,15.52,15.54,15.52,15.52,22000.0,13.333,13.3502,13.333,13.333,22000.0
2015-01-02 14:20:00,15.53,15.56,15.53,15.55,27500.0,13.3416,13.3674,13.3416,13.3588,27500.0
2015-01-02 14:30:00,15.54,15.56,15.53,15.55,20500.0,13.3502,13.3674,13.3416,13.3588,20500.0
2015-01-02 14:40:00,15.56,15.56,15.53,15.54,31000.0,13.3674,13.3674,13.3416,13.3502,31000.0
2015-01-02 14:50:00,15.55,15.55,15.53,15.53,31000.0,13.3588,13.3588,13.3416,13.3416,31000.0
2015-01-02 15:00:00,15.53,15.55,15.53,15.55,36500.0,13.3416,13.3588,13.3416,13.3588,36500.0
2015-01-02 15:10:00,15.55,15.56,15.51,15.56,54000.0,13.3588,13.3674,13.3244,13.3674,54000.0
2015-01-02 15:20:00,15.56,15.58,15.55,15.57,56000.0,13.3674,13.3845,13.3588,13.3759,56000.0
2015-01-02 15:30:00,15.57,15.6,15.57,15.59,81000.0,13.3759,13.4017,13.3759,13.3931,81000.0
2015-01-02 15:40:00,15.59,15.63,15.59,15.63,102500.0,13.3931,13.4275,13.3931,13.4275,102500.0
2015-01-02 15:50:00,15.64,15.64,15.61,15.61,226000.0,13.4361,13.4361,13.4103,13.4103,226000.0
2015-01-05 09:30:00,15.59,15.65,15.55,15.6,158500.0,13.3931,13.4447,13.3588,13.4017,158500.0
2015-01-05 09:40:00,15.59,15.6,15.58,15.6,58000.0,13.3931,13.4017,13.3845,13.4017,58000.0
2015-01-05 09:50:00,15.6,15.61,15.55,15.55,65000.0,13.4017,13.4103,13.3588,13.3588,65000.0
2015-01-05 10:00:00,15.55,15.55,15.5,15.51,65500.0,13.3588,13.3588,13.3158,13.3244,65500.0
2015-01-05 10:10:00,15.52,15.52,15.48,15.49,74500.0,13.333,13.333,13.2986,13.3072,74500.0
2015-01-05 10:20:00,15.49,15.49,15.45,15.45,85500.0,13.3072,13.3072,13.2729,13.2729,85500.0
2015-01-05 10:30:00,15.45,15.45,15.39,15.41,119500.0,13.2729,13.2729,13.2213,13.2385,119500.0
2015-01-05 10:40:00,15.41,15.41,15.33,15.35,168000.0,13.2385,13.2385,13.1698,13.1869,168000.0
2015-01-05 10:50:00,15.35,15.37,15.33,15.34,95500.0,13.1869,13.2041,13.1698,13.1784,95500.0
2015-01-05 11:00:00,15.33,15.35,15.31,15.33,70500.0,13.1698,13.1869,13.1526,13.1698,70500.0
2015-01-05 11:10:00,15.33,15.35,15.27,15.27,85000.0,13.1698,13.1869,13.1182,13.1182,85000.0
2015-01-05 11:20:00,15.27,15.32,15.26,15.27,152500.0,13.1182,13.1612,13.1096,13.1182,152500.0
2015-01-05 11:30:00,15.28,15.3,15.27,15.29,40500.0,13.1268,13.144,13.1182,13.1354,40500.0
2015-01-05 11:40:00,15.29,15.3,15.27,15.27,71000.0,13.1354,13.144,13.1182,13.1182,71000.0
2015-01-05 11:50:00,15.29,15.31,15.28,15.28,36000.0,13.1354,13.1526,13.1268,13.1268,36000.0
2015-01-05 12:00:00,15.28,15.29,15.21,15.21,166500.0,13.1268,13.1354,13.0667,13.0667,166500.0
2015-01-05 12:10:00,15.21,15.22,15.18,15.19,173000.0,13.0667,13.0753,13.0409,13.0495,173000.0
2015-01-05 12:20:00,15.18,15.21,15.18,15.19,135000.0,13.0409,13.0667,13.0409,13.0495,135000.0
2015-01-05 12:30:00,15.19,15.27,15.19,15.27,64500.0,13.0495,13.1182,13.0495,13.1182,64500.0
2015-01-05 12:40:00,15.27,15.29,15.26,15.29,32000.0,13.1182,13.1354,13.1096,13.1354,32000.0
2015-01-05 12:50:00,15.28,15.28,15.25,15.26,39000.0,13.1268,13.1268,13.101,13.1096,39000.0
2015-01-05 13:00:00,15.25,15.25,15.23,15.23,37000.0,13.101,13.101,13.0839,13.0839,37000.0
2015-01-05 13:10:00,15.23,15.23,15.16,15.19,138500.0,13.0839,13.0839,13.0237,13.0495,138500.0
2015-01-05 13:20:00,15.2,15.23,15.2,15.22,31000.0,13.0581,13.0839,13.0581,13.0753,31000.0
2015-01-05 13:30:00,15.23,15.26,15.23,15.24,49000.0,13.0839,13.1096,13.0839,13.0924,49000.0
2015-01-05 13:40:00,15.24,15.26,15.24,15.25,48000.0,13.0924,13.1096,13.0924,13.101,48000.0
2015-01-05 13:50:00,15.25,15.26,15.23,15.23,83500.0,13.101,13.1096,13.0839,13.0839,83500.0
2015-01-05 14:00:00,15.23,15.23,15.19,15.21,46500.0,13.0839,13.0839,13.0495,13.0667,46500.0
2015-01-05 14:10:00,15.21,15.22,15.2,15.21,46500.0,13.0667,13.0753,13.0581,13.0667,46500.0
2015-01-05 14:20:00,15.21,15.24,15.2,15.24,90500.0,13.0667,13.0924,13.0581,13.0924,90500.0
2015-01-05 14:30:00,15.23,15.27,15.22,15.26,88500.0,13.0839,13.1182,13.0753,13.1096,88500.0
2015-01-05 14:40:00,15.26,15.26,15.23,15.24,56000.0,13.1096,13.1096,13.0839,13.0924,56000.0
2015-01-05 14:50:00,15.24,15.26,15.23,15.25,85000.0,13.0924,13.1096,13.0839,13.101,85000.0
2015-01-05 15:00:00,15.25,15.29,15.25,15.28,86000.0,13.101,13.1354,13.101,13.1268,86000.0
2015-01-05 15:10:00,15.28,15.31,15.28,15.29,130000.0,13.1268,13.1526,13.1268,13.1354,130000.0
2015-01-05 15:20:00,15.29,15.29,15.26,15.27,107000.0,13.1354,13.1354,13.1096,13.1182,107000.0
2015-01-05 15:30:00,15.27,15.31,15.27,15.31,103500.0,13.1182,13.1526,13.1182,13.1526,103500.0
2015-01-05 15:40:00,15.31,15.33,15.3,15.31,121500.0,13.1526,13.1698,13.144,13.1526,121500.0
2015-01-05 15:50:00,15.31,15.34,15.28,15.29,329000.0,13.1526,13.1784,13.1268,13.1354,329000.0
2015-01-06 09:30:00,15.26,15.38,15.2,15.27,159000.0,13.1096,13.2127,13.0581,13.1182,159000.0
2015-01-06 09:40:00,15.27,15.32,15.25,15.27,66000.0,13.1182,13.1612,13.101,13.1182,66000.0
2015-01-06 09:50:00,15.27,15.28,15.2,15.2,113000.0,13.1182,13.1268,13.0581,13.0581,113000.0
2015-01-06 10:00:00,15.2,15.2,15.11,15.12,165500.0,13.0581,13.0581,12.9808,12.9894,165500.0
2015-01-06 10:10:00,15.12,15.24,15.12,15.24,131500.0,12.9894,13.0924,12.9894,13.0924,131500.0
2015-01-06 10:20:00,15.23,15.24,15.19,15.2,113000.0,13.0839,13.0924,13.0495,13.0581,113000.0
2015-01-06 10:30:00,15.19,15.2,15.16,15.2,95500.0,13.0495,13.0581,13.0237,13.0581,95500.0
2015-01-06 10:40:00,15.2,15.22,15.18,15.2,70500.0,13.0581,13.0753,13.0409,13.0581,70500.0
2015-01-06 10:50:00,15.19,15.21,15.18,15.19,46500.0,13.0495,13.0667,13.0409,13.0495,46500.0
2015-01-06 11:00:00,15.19,15.2,15.15,15.2,46500.0,13.0495,13.0581,13.0151,13.0581,46500.0
2015-01-06 11:10:00,15.2,15.2,15.15,15.15,66000.0,13.0581,13.0581,13.0151,13.0151,66000.0
2015-01-06 11:20:00,15.15,15.16,15.14,15.15,50500.0,13.0151,13.0237,13.0065,13.0151,50500.0
2015-01-06 11:30:00,15.15,15.15,15.08,15.08,120000.0,13.0151,13.0151,12.955,12.955,120000.0
2015-01-06 11:40:00,15.08,15.1,15.04,15.08,76000.0,12.955,12.9722,12.9206,12.955,76000.0
2015-01-06 11:50:00,15.09,15.1,15.04,15.06,39500.0,12.9636,12.9722,12.9206,12.9378,39500.0
2015-01-06 12:00:00,15.06,15.06,14.99,15.01,115500.0,12.9378,12.9378,12.8777,12.8949,115500.0
2015-01-06 12:10:00,15.02,15.04,15.01,15.01,53000.0,12.9034,12.9206,12.8949,12.8949,53000.0
2015-01-06 12:20:00,15.0,15.03,14.99,15.03,28000.0,12.8863,12.912,12.8777,12.912,28000.0
2015-01-06 12:30:00,15.03,15.05,15.01,15.05,47000.0,12.912,12.9292,12.8949,12.9292,47000.0
2015-01-06 12:40:00,15.05,15.07,15.03,15.05,51500.0,12.9292,12.9464,12.912,12.9292,51500.0
2015-01-06 12:50:00,15.05,15.07,15.04,15.04,131500.0,12.9292,12.9464,12.9206,12.9206,131500.0
2015-01-06 13:00:00,15.04,15.05,15.0,15.0,107000.0,12.9206,12.9292,12.8863,12.8863,107000.0
2015-01-06 13:10:00,15.0,15.02,14.96,14.96,58500.0,12.8863,12.9034,12.8519,12.8519,58500.0
2015-01-06 13:20:00,14.96,14.99,14.94,14.96,78000.0,12.8519,12.8777,12.8347,12.8519,78000.0
2015-01-06 13:30:00,14.96,15.01,14.95,15.0,55500.0,12.8519,12.8949,12.8433,12.8863,55500.0
2015-01-06 13:40:00,15.0,15.0,14.93,14.94,103500.0,12.8863,12.8863,12.8261,12.8347,103500.0
2015-01-06 13:50:00,14.93,14.97,14.93,14.97,58000.0,12.8261,12.8605,12.8261,12.8605,58000.0
2015-01-06 14:00:00,14.97,15.0,14.97,14.98,38500.0,12.8605,12.8863,12.8605,12.8691,38500.0
2015-01-06 14:10:00,14.98,14.98,14.91,14.92,74500.0,12.8691,12.8691,12.8089,12.8175,74500.0
2015-01-06 14:20:00,14.93,14.98,14.93,14.98,85500.0,12.8261,12.8691,12.8261,12.8691,85500.0
2015-01-06 14:30:00,14.97,15.0,14.94,14.99,240000.0,12.8605,12.8863,12.8347,12.8777,240000.0
2015-01-06 14:40:00,14.99,15.04,14.99,15.04,101500.0,12.8777,12.9206,12.8777,12.9206,101500.0
2015-01-06 14:50:00,15.03,15.06,15.03,15.04,94500.0,12.912,12.9378,12.912,12.9206,94500.0
2015-01-06 15:00:00,15.04,15.07,15.03,15.04,104000.0,12.9206,12.9464,12.912,12.9206,104000.0
2015-01-06 15:10:00,15.05,15.11,15.05,15.09,100000.0,12.9292,12.9808,12.9292,12.9636,100000.0
2015-01-06 15:20:00,15.1,15.12,15.08,15.12,211000.0,12.9722,12.9894,12.955,12.9894,211000.0
2015-01-06 15:30:00,15.12,15.12,15.06,15.06,152500.0,12.9894,12.9894,12.9378,12.9378,152500.0
2015-01-06 15:40:00,15.06,15.11,15.05,15.08,246000.0,12.9378,12.9808,12.9292,12.955,246000.0
2015-01-06 15:50:00,15.08,15.1,15.04,15.06,684000.0,12.955,12.9722,12.9206,12.9378,684000.0
2015-01-07 09:30:00,15.1,15.2,15.06,15.09,195000.0,12.9722,13.0581,12.9378,12.9636,195000.0
2015-01-07 09:40:00,15.1,15.15,15.09,15.12,147000.0,12.9722,13.0151,12.9636,12.9894,147000.0
2015-01-07 09:50:00,15.13,15.17,15.11,15.15,189500.0,12.9979,13.0323,12.9808,13.0151,189500.0
2015-01-07 10:00:00,15.16,15.21,15.15,15.2,129000.0,13.0237,13.0667,13.0151,13.0581,129000.0
2015-01-07 10:10:00,15.2,15.2,15.16,15.18,215000.0,13.0581,13.0581,13.0237,13.0409,215000.0
2015-01-07 10:20:00,15.18,15.21,15.17,15.21,120500.0,13.0409,13.0667,13.0323,13.0667,120500.0
2015-01-07 10:30:00,15.19,15.21,15.15,15.16,290000.0,13.0495,13.0667,13.0151,13.0237,290000.0
2015-01-07 10:40:00,15.16,15.2,15.14,15.18,171500.0,13.0237,13.0581,13.0065,13.0409,171500.0
2015-01-07 10:50:00,15.18,15.2,15.16,15.17,77500.0,13.0409,13.0581,13.0237,13.0323,77500.0
2015-01-07 11:00:00,15.19,15.19,15.13,15.13,98500.0,13.0495,13.0495,12.9979,12.9979,98500.0
2015-01-07 11:10:00,15.14,15.15,15.08,15.09,203000.0,13.0065,13.0151,12.955,12.9636,203000.0
2015-01-07 11:20:00,15.09,15.12,15.08,15.12,182500.0,12.9636,12.9894,12.955,12.9894,182500.0
2015-01-07 11:30:00,15.11,15.12,15.1,15.1,63000.0,12.9808,12.9894,12.9722,12.9722,63000.0
2015-01-07 11:40:00,15.11,15.15,15.1,15.15,667500.0,12.9808,13.0151,12.9722,13.0151,667500.0
2015-01-07 11:50:00,15.14,15.19,15.13,15.17,173000.0,13.0065,13.0495,12.9979,13.0323,173000.0
2015-01-07 12:00:00,15.16,15.22,15.15,15.18,166000.0,13.0237,13.0753,13.0151,13.0409,166000.0
2015-01-07 12:10:00,15.18,15.27,15.17,15.26,170000.0,13.0409,13.1182,13.0323,13.1096,170000.0
2015-01-07 12:20:00,15.26,15.3,15.26,15.28,169000.0,13.1096,13.144,13.1096,13.1268,169000.0
2015-01-07 12:30:00,15.28,15.3,15.26,15.29,72000.0,13.1268,13.144,13.1096,13.1354,72000.0
2015-01-07 12:40:00,15.3,15.34,15.29,15.34,137000.0,13.144,13.1784,13.1354,13.1784,137000.0
2015-01-07 12:50:00,15.34,15.34,15.32,15.33,48500.0,13.1784,13.1784,13.1612,13.1698,48500.0
2015-01-07 13:00:00,15.33,15.34,15.29,15.3,114500.0,13.1698,13.1784,13.1354,13.144,114500.0
2015-01-07 13:10:00,15.29,15.34,15.29,15.34,36500.0,13.1354,13.1784,13.1354,13.1784,36500.0
2015-01-07 13:20:00,15.33,15.34,15.3,15.33,82000.0,13.1698,13.1784,13.144,13.1698,82000.0
2015-01-07 13:30:00,15.33,15.38,15.33,15.36,199500.0,13.1698,13.2127,13.1698,13.1955,199500.0
2015-01-07 13:40:00,15.36,15.43,15.36,15.43,92000.0,13.1955,13.2557,13.1955,13.2557,92000.0
2015-01-07 13:50:00,15.42,15.43,15.4,15.42,37500.0,13.2471,13.2557,13.2299,13.2471,37500.0
2015-01-07 14:00:00,15.42,15.43,15.39,15.42,95500.0,13.2471,13.2557,13.2213,13.2471,95500.0
2015-01-07 14:10:00,15.43,15.43,15.4,15.43,141500.0,13.2557,13.2557,13.2299,13.2557,141500.0
2015-01-07 14:20:00,15.42,15.47,15.42,15.45,163000.0,13.2471,13.29,13.2471,13.2729,163000.0
2015-01-07 14:30:00,15.45,15.48,15.45,15.47,70500.0,13.2729,13.2986,13.2729,13.29,70500.0
2015-01-07 14:40:00,15.46,15.47,15.44,15.45,52000.0,13.2814,13.29,13.2643,13.2729,52000.0
2015-01-07 14:50:00,15.45,15.46,15.42,15.44,114000.0,13.2729,13.2814,13.2471,13.2643,114000.0
2015-01-07 15:00:00,15.44,15.49,15.44,15.48,118000.0,13.2643,13.3072,13.2643,13.2986,118000.0
2015-01-07 15:10:00,15.48,15.5,15.46,15.49,138500.0,13.2986,13.3158,13.2814,13.3072,138500.0
2015-01-07 15:20:00,15.48,15.5,15.47,15.5,127000.0,13.2986,13.3158,13.29,13.3158,127000.0
2015-01-07 15:30:00,15.5,15.51,15.49,15.51,139500.0,13.3158,13.3244,13.3072,13.3244,139500.0
2015-01-07 15:40:00,15.51,15.54,15.5,15.54,330000.0,13.3244,13.3502,13.3158,13.3502,330000.0
2015-01-07 15:50:00,15.54,15.55,15.52,15.55,392500.0,13.3502,13.3588,13.333,13.3588,392500.0
2015-01-08 09:30:00,15.88,16.0,15.87,16.0,1022500.0,13.6423,13.7453,13.6337,13.7453,1022500.0
2015-01-08 09:40:00,16.0,16.15,15.98,16.15,765500.0,13.7453,13.8742,13.7282,13.8742,765500.0
2015-01-08 09:50:00,16.15,16.21,16.13,16.18,223000.0,13.8742,13.9258,13.857,13.9,223000.0
2015-01-08 10:00:00,16.19,16.26,16.15,16.18,267500.0,13.9086,13.9687,13.8742,13.9,267500.0
2015-01-08 10:10:00,16.19,16.19,16.15,16.18,178000.0,13.9086,13.9086,13.8742,13.9,178000.0
2015-01-08 10:20:00,16.18,16.24,16.18,16.23,211000.0,13.9,13.9515,13.9,13.9429,211000.0
2015-01-08 10:30:00,16.22,16.25,16.19,16.23,142000.0,13.9343,13.9601,13.9086,13.9429,142000.0
2015-01-08 10:40:00,16.23,16.25,16.21,16.23,98500.0,13.9429,13.9601,13.9258,13.9429,98500.0
2015-01-08 10:50:00,16.23,16.26,16.21,16.24,157000.0,13.9429,13.9687,13.9258,13.9515,157000.0
2015-01-08 11:00:00,16.25,16.29,16.24,16.28,173500.0,13.9601,13.9945,13.9515,13.9859,173500.0
2015-01-08 11:10:00,16.28,16.34,16.28,16.33,212500.0,13.9859,14.0374,13.9859,14.0288,212500.0
2015-01-08 11:20:00,16.33,16.34,16.3,16.31,106500.0,14.0288,14.0374,14.0031,14.0117,106500.0
2015-01-08 11:30:00,16.31,16.33,16.3,16.31,122000.0,14.0117,14.0288,14.0031,14.0117,122000.0
2015-01-08 11:40:00,16.31,16.31,16.26,16.27,141000.0,14.0117,14.0117,13.9687,13.9773,141000.0
2015-01-08 11:50:00,16.27,16.27,16.21,16.22,71000.0,13.9773,13.9773,13.9258,13.9343,71000.0
2015-01-08 12:00:00,16.22,16.27,16.21,16.25,62500.0,13.9343,13.9773,13.9258,13.9601,62500.0
2015-01-08 12:10:00,16.25,16.25,16.22,16.22,141500.0,13.9601,13.9601,13.9343,13.9343,141500.0
2015-01-08 12:20:00,16.22,16.23,16.16,16.16,196500.0,13.9343,13.9429,13.8828,13.8828,196500.0
2015-01-08 12:30:00,16.16,16.21,16.16,16.21,80500.0,13.8828,13.9258,13.8828,13.9258,80500.0
2015-01-08 12:40:00,16.21,16.23,16.19,16.21,242500.0,13.9258,13.9429,13.9086,13.9258,242500.0
2015-01-08 12:50:00,16.21,16.23,16.18,16.21,68500.0,13.9258,13.9429,13.9,13.9258,68500.0
2015-01-08 13:00:00,16.22,16.23,16.2,16.22,66500.0,13.9343,13.9429,13.9172,13.9343,66500.0
2015-01-08 13:10:00,16.23,16.23,16.18,16.2,191000.0,13.9429,13.9429,13.9,13.9172,191000.0
2015-01-08 13:20:00,16.2,16.22,16.2,16.2,60500.0,13.9172,13.9343,13.9172,13.9172,60500.0
2015-01-08 13:30:00,16.21,16.21,16.2,16.2,53500.0,13.9258,13.9258,13.9172,13.9172,53500.0
2015-01-08 13:40:00,16.2,16.2,16.15,16.17,118500.0,13.9172,13.9172,13.8742,13.8914,118500.0
2015-01-08 13:50:00,16.18,16.21,16.18,16.2,77000.0,13.9,13.9258,13.9,13.9172,77000.0
2015-01-08 14:00:00,16.2,16.21,16.18,16.19,84500.0,13.9172,13.9258,13.9,13.9086,84500.0
2015-01-08 14:10:00,16.19,16.19,16.17,16.18,77000.0,13.9086,13.9086,13.8914,13.9,77000.0
2015-01-08 14:20:00,16.18,16.21,16.18,16.2,101500.0,13.9,13.9258,13.9,13.9172,101500.0
2015-01-08 14:30:00,16.2,16.2,16.19,16.2,90500.0,13.9172,13.9172,13.9086,13.9172,90500.0
2015-01-08 14:40:00,16.2,16.21,16.2,16.2,195500.0,13.9172,13.9258,13.9172,13.9172,195500.0
2015-01-08 14:50:00,16.2,16.2,16.19,16.19,138000.0,13.9172,13.9172,13.9086,13.9086,138000.0
2015-01-08 15:00:00,16.19,16.2,16.18,16.19,144000.0,13.9086,13.9172,13.9,13.9086,144000.0
2015-01-08 15:10:00,16.19,16.2,16.18,16.19,118000.0,13.9086,13.9172,13.9,13.9086,118000.0
2015-01-08 15:20:00,16.19,16.2,16.19,16.2,152500.0,13.9086,13.9172,13.9086,13.9172,152500.0
2015-01-08 15:30:00,16.2,16.2,16.18,16.18,135500.0,13.9172,13.9172,13.9,13.9,135500.0
2015-01-08 15:40:00,16.18,16.18,16.16,16.16,243000.0,13.9,13.9,13.8828,13.8828,243000.0
2015-01-08 15:50:00,16.17,16.19,16.16,16.18,619500.0,13.8914,13.9086,13.8828,13.9,619500.0
2015-01-09 09:30:00,16.13,16.14,15.93,15.98,204500.0,13.857,13.8656,13.6852,13.7282,204500.0
2015-01-09 09:40:00,15.99,16.0,15.94,15.96,161500.0,13.7368,13.7453,13.6938,13.711,161500.0
2015-01-09 09:50:00,15.96,16.0,15.96,15.98,68500.0,13.711,13.7453,13.711,13.7282,68500.0
2015-01-09 10:00:00,15.99,16.1,15.97,16.1,52500.0,13.7368,13.8313,13.7196,13.8313,52500.0
2015-01-09 10:10:00,16.11,16.11,16.05,16.07,74500.0,13.8398,13.8398,13.7883,13.8055,74500.0
2015-01-09 10:20:00,16.07,16.08,16.0,16.01,35000.0,13.8055,13.8141,13.7453,13.7539,35000.0
2015-01-09 10:30:00,16.01,16.01,15.94,15.96,81000.0,13.7539,13.7539,13.6938,13.711,81000.0
2015-01-09 10:40:00,15.95,15.95,15.92,15.94,42500.0,13.7024,13.7024,13.6766,13.6938,42500.0
2015-01-09 10:50:00,15.93,15.96,15.93,15.93,44500.0,13.6852,13.711,13.6852,13.6852,44500.0
2015-01-09 11:00:00,15.93,15.94,15.91,15.92,58000.0,13.6852,13.6938,13.668,13.6766,58000.0
2015-01-09 11:10:00,15.92,15.92,15.85,15.86,93500.0,13.6766,13.6766,13.6165,13.6251,93500.0
2015-01-09 11:20:00,15.86,15.89,15.84,15.86,43500.0,13.6251,13.6508,13.6079,13.6251,43500.0
2015-01-09 11:30:00,15.86,15.9,15.84,15.9,67000.0,13.6251,13.6594,13.6079,13.6594,67000.0
2015-01-09 11:40:00,15.9,15.95,15.89,15.95,68000.0,13.6594,13.7024,13.6508,13.7024,68000.0
2015-01-09 11:50:00,15.95,15.96,15.94,15.96,45500.0,13.7024,13.711,13.6938,13.711,45500.0
2015-01-09 12:00:00,15.96,16.01,15.95,16.01,80000.0,13.711,13.7539,13.7024,13.7539,80000.0
2015-01-09 12:10:00,16.0,16.01,15.99,16.01,35500.0,13.7453,13.7539,13.7368,13.7539,35500.0
2015-01-09 12:20:00,16.01,16.02,15.96,15.98,66500.0,13.7539,13.7625,13.711,13.7282,66500.0
2015-01-09 12:30:00,15.98,15.98,15.95,15.97,70000.0,13.7282,13.7282,13.7024,13.7196,70000.0
2015-01-09 12:40:00,15.97,15.98,15.96,15.98,30000.0,13.7196,13.7282,13.711,13.7282,30000.0
2015-01-09 12:50:00,15.97,15.98,15.95,15.97,172500.0,13.7196,13.7282,13.7024,13.7196,172500.0
2015-01-09 13:00:00,15.97,15.97,15.89,15.9,133000.0,13.7196,13.7196,13.6508,13.6594,133000.0
2015-01-09 13:10:00,15.9,15.99,15.9,15.99,105000.0,13.6594,13.7368,13.6594,13.7368,105000.0
2015-01-09 13:20:00,15.99,16.02,15.96,15.97,79500.0,13.7368,13.7625,13.711,13.7196,79500.0
2015-01-09 13:30:00,15.97,15.98,15.95,15.95,35500.0,13.7196,13.7282,13.7024,13.7024,35500.0
2015-01-09 13:40:00,15.95,15.96,15.9,15.93,60500.0,13.7024,13.711,13.6594,13.6852,60500.0
2015-01-09 13:50:00,15.94,15.95,15.93,15.94,29000.0,13.6938,13.7024,13.6852,13.6938,29000.0
2015-01-09 14:00:00,15.93,15.96,15.92,15.96,46500.0,13.6852,13.711,13.6766,13.711,46500.0
2015-01-09 14:10:00,15.95,15.98,15.95,15.97,64500.0,13.7024,13.7282,13.7024,13.7196,64500.0
2015-01-09 14:20:00,15.97,15.99,15.96,15.99,82500.0,13.7196,13.7368,13.711,13.7368,82500.0
2015-01-09 14:30:00,15.98,16.03,15.97,16.03,69500.0,13.7282,13.7711,13.7196,13.7711,69500.0
2015-01-09 14:40:00,16.04,16.04,16.01,16.02,42500.0,13.7797,13.7797,13.7539,13.7625,42500.0
2015-01-09 14:50:00,16.02,16.04,16.01,16.02,37000.0,13.7625,13.7797,13.7539,13.7625,37000.0
2015-01-09 15:00:00,16.03,16.08,16.02,16.08,116500.0,13.7711,13.8141,13.7625,13.8141,116500.0
2015-01-09 15:10:00,16.07,16.09,16.06,16.07,46000.0,13.8055,13.8227,13.7969,13.8055,46000.0
2015-01-09 15:20:00,16.07,16.08,16.05,16.05,55000.0,13.8055,13.8141,13.7883,13.7883,55000.0
2015-01-09 15:30:00,16.05,16.06,16.03,16.05,54500.0,13.7883,13.7969,13.7711,13.7883,54500.0
2015-01-09 15:40:00,16.05,16.06,16.03,16.04,77500.0,13.7883,13.7969,13.7711,13.7797,77500.0
2015-01-09 15:50:00,16.03,16.03,15.98,15.98,492000.0,13.7711,13.7711,13.7282,13.7282,492000.0
2015-01-12 09:30:00,16.03,16.06,15.98,15.99,91500.0,13.7711,13.7969,13.7282,13.7368,91500.0
2015-01-12 09:40:00,15.96,15.97,15.92,15.95,82500.0,13.711,13.7196,13.6766,13.7024,82500.0
2015-01-12 09:50:00,15.93,15.95,15.86,15.89,55500.0,13.6852,13.7024,13.6251,13.6508,55500.0
2015-01-12 10:00:00,15.9,15.91,15.82,15.83,58000.0,13.6594,13.668,13.5907,13.5993,58000.0
2015-01-12 10:10:00,15.84,15.93,15.84,15.93,109500.0,13.6079,13.6852,13.6079,13.6852,109500.0
2015-01-12 10:20:00,15.92,15.92,15.87,15.91,89000.0,13.6766,13.6766,13.6337,13.668,89000.0
2015-01-12 10:30:00,15.9,15.95,15.9,15.93,46500.0,13.6594,13.7024,13.6594,13.6852,46500.0
2015-01-12 10:40:00,15.92,15.98,15.92,15.98,55000.0,13.6766,13.7282,13.6766,13.7282,55000.0
2015-01-12 10:50:00,15.98,16.02,15.96,16.01,59000.0,13.7282,13.7625,13.711,13.7539,59000.0
2015-01-12 11:00:00,16.02,16.06,15.99,16.0,118000.0,13.7625,13.7969,13.7368,13.7453,118000.0
2015-01-12 11:10:00,16.0,16.02,16.0,16.02,30500.0,13.7453,13.7625,13.7453,13.7625,30500.0
2015-01-12 11:20:00,16.02,16.04,16.0,16.04,44000.0,13.7625,13.7797,13.7453,13.7797,44000.0
2015-01-12 11:30:00,16.05,16.08,16.04,16.08,65500.0,13.7883,13.8141,13.7797,13.8141,65500.0
2015-01-12 11:40:00,16.08,16.09,16.04,16.04,79000.0,13.8141,13.8227,13.7797,13.7797,79000.0
2015-01-12 11:50:00,16.04,16.07,16.03,16.07,28000.0,13.7797,13.8055,13.7711,13.8055,28000.0
2015-01-12 12:00:00,16.06,16.09,16.06,16.08,39500.0,13.7969,13.8227,13.7969,13.8141,39500.0
2015-01-12 12:10:00,16.09,16.09,16.05,16.07,102000.0,13.8227,13.8227,13.7883,13.8055,102000.0
2015-01-12 12:20:00,16.08,16.1,16.08,16.1,44500.0,13.8141,13.8313,13.8141,13.8313,44500.0
2015-01-12 12:30:00,16.09,16.1,16.08,16.1,32000.0,13.8227,13.8313,13.8141,13.8313,32000.0
2015-01-12 12:40:00,16.11,16.12,16.05,16.06,67000.0,13.8398,13.8484,13.7883,13.7969,67000.0
2015-01-12 12:50:00,16.06,16.06,16.01,16.01,43000.0,13.7969,13.7969,13.7539,13.7539,43000.0
2015-01-12 13:00:00,16.02,16.04,15.99,15.99,49000.0,13.7625,13.7797,13.7368,13.7368,49000.0
2015-01-12 13:10:00,16.0,16.01,15.98,15.98,74500.0,13.7453,13.7539,13.7282,13.7282,74500.0
2015-01-12 13:20:00,15.98,15.99,15.95,15.95,47500.0,13.7282,13.7368,13.7024,13.7024,47500.0
2015-01-12 13:30:00,15.95,15.97,15.94,15.96,70000.0,13.7024,13.7196,13.6938,13.711,70000.0
2015-01-12 13:40:00,15.96,15.96,15.94,15.95,67000.0,13.711,13.711,13.6938,13.7024,67000.0
2015-01-12 13:50:00,15.96,15.96,15.91,15.91,54500.0,13.711,13.711,13.668,13.668,54500.0
2015-01-12 14:00:00,15.91,15.92,15.91,15.92,47500.0,13.668,13.6766,13.668,13.6766,47500.0
2015-01-12 14:10:00,15.92,15.95,15.9,15.91,68500.0,13.6766,13.7024,13.6594,13.668,68500.0
2015-01-12 14:20:00,15.91,15.92,15.89,15.89,44000.0,13.668,13.6766,13.6508,13.6508,44000.0
2015-01-12 14:30:00,15.89,15.89,15.85,15.86,65500.0,13.6508,13.6508,13.6165,13.6251,65500.0
2015-01-12 14:40:00,15.87,15.88,15.86,15.88,64000.0,13.6337,13.6423,13.6251,13.6423,64000.0
2015-01-12 14:50:00,15.88,15.91,15.87,15.9,70000.0,13.6423,13.668,13.6337,13.6594,70000.0
2015-01-12 15:00:00,15.89,15.9,15.89,15.89,57000.0,13.6508,13.6594,13.6508,13.6508,57000.0
2015-01-12 15:10:00,15.89,15.92,15.89,15.9,83000.0,13.6508,13.6766,13.6508,13.6594,83000.0
2015-01-12 15:20:00,15.9,15.9,15.85,15.86,148500.0,13.6594,13.6594,13.6165,13.6251,148500.0
2015-01-12 15:30:00,15.86,15.87,15.82,15.84,143500.0,13.6251,13.6337,13.5907,13.6079,143500.0
2015-01-12 15:40:00,15.84,15.9,15.84,15.88,177000.0,13.6079,13.6594,13.6079,13.6423,177000.0
2015-01-12 15:50:00,15.88,15.89,15.82,15.85,453500.0,13.6423,13.6508,13.5907,13.6165,453500.0
2015-01-13 09:30:00,16.03,16.1,15.89,16.1,83000.0,13.7711,13.8313,13.6508,13.8313,83000.0
2015-01-13 09:40:00,16.12,16.19,16.12,16.14,64500.0,13.8484,13.9086,13.8484,13.8656,64500.0
2015-01-13 09:50:00,16.16,16.21,16.15,16.2,134500.0,13.8828,13.9258,13.8742,13.9172,134500.0
2015-01-13 10:00:00,16.19,16.19,16.16,16.17,45000.0,13.9086,13.9086,13.8828,13.8914,45000.0
2015-01-13 10:10:00,16.16,16.19,16.14,16.18,78000.0,13.8828,13.9086,13.8656,13.9,78000.0
2015-01-13 10:20:00,16.18,16.19,16.15,16.16,48500.0,13.9,13.9086,13.8742,13.8828,48500.0
2015-01-13 10:30:00,16.16,16.16,16.12,16.12,29000.0,13.8828,13.8828,13.8484,13.8484,29000.0
2015-01-13 10:40:00,16.12,16.15,16.1,16.1,47000.0,13.8484,13.8742,13.8313,13.8313,47000.0
2015-01-13 10:50:00,16.11,16.14,16.09,16.11,40000.0,13.8398,13.8656,13.8227,13.8398,40000.0
2015-01-13 11:00:00,16.1,16.1,16.08,16.08,26500.0,13.8313,13.8313,13.8141,13.8141,26500.0
2015-01-13 11:10:00,16.08,16.09,16.05,16.05,59500.0,13.8141,13.8227,13.7883,13.7883,59500.0
2015-01-13 11:20:00,16.04,16.06,16.03,16.06,33000.0,13.7797,13.7969,13.7711,13.7969,33000.0
2015-01-13 11:30:00,16.06,16.07,16.04,16.06,33500.0,13.7969,13.8055,13.7797,13.7969,33500.0
2015-01-13 11:40:00,16.06,16.06,16.03,16.05,37000.0,13.7969,13.7969,13.7711,13.7883,37000.0
2015-01-13 11:50:00,16.04,16.04,15.98,15.99,41000.0,13.7797,13.7797,13.7282,13.7368,41000.0
2015-01-13 12:00:00,15.99,15.99,15.96,15.98,36000.0,13.7368,13.7368,13.711,13.7282,36000.0
2015-01-13 12:10:00,15.98,15.99,15.95,15.96,40000.0,13.7282,13.7368,13.7024,13.711,40000.0
2015-01-13 12:20:00,15.96,15.96,15.91,15.93,25500.0,13.711,13.711,13.668,13.6852,25500.0
2015-01-13 12:30:00,15.92,15.92,15.89,15.9,39000.0,13.6766,13.6766,13.6508,13.6594,39000.0
2015-01-13 12:40:00,15.89,15.9,15.86,15.9,35500.0,13.6508,13.6594,13.6251,13.6594,35500.0
2015-01-13 12:50:00,15.9,15.92,15.88,15.88,27000.0,13.6594,13.6766,13.6423,13.6423,27000.0
2015-01-13 13:00:00,15.88,15.9,15.87,15.88,38000.0,13.6423,13.6594,13.6337,13.6423,38000.0
2015-01-13 13:10:00,15.89,15.9,15.86,15.86,38500.0,13.6508,13.6594,13.6251,13.6251,38500.0
2015-01-13 13:20:00,15.86,15.86,15.77,15.8,70000.0,13.6251,13.6251,13.5478,13.5735,70000.0
2015-01-13 13:30:00,15.79,15.79,15.73,15.74,107500.0,13.5649,13.5649,13.5134,13.522,107500.0
2015-01-13 13:40:00,15.74,15.74,15.72,15.72,32500.0,13.522,13.522,13.5048,13.5048,32500.0
2015-01-13 13:50:00,15.72,15.72,15.63,15.64,65500.0,13.5048,13.5048,13.4275,13.4361,65500.0
2015-01-13 14:00:00,15.64,15.65,15.59,15.6,102500.0,13.4361,13.4447,13.3931,13.4017,102500.0
2015-01-13 14:10:00,15.61,15.61,15.56,15.59,69500.0,13.4103,13.4103,13.3674,13.3931,69500.0
2015-01-13 14:20:00,15.59,15.6,15.56,15.6,166500.0,13.3931,13.4017,13.3674,13.4017,166500.0
2015-01-13 14:30:00,15.6,15.63,15.59,15.62,77000.0,13.4017,13.4275,13.3931,13.4189,77000.0
2015-01-13 14:40:00,15.62,15.63,15.6,15.62,75000.0,13.4189,13.4275,13.4017,13.4189,75000.0
2015-01-13 14:50:00,15.62,15.65,15.58,15.58,70000.0,13.4189,13.4447,13.3845,13.3845,70000.0
2015-01-13 15:00:00,15.59,15.61,15.57,15.58,48000.0,13.3931,13.4103,13.3759,13.3845,48000.0
2015-01-13 15:10:00,15.58,15.67,15.58,15.64,56000.0,13.3845,13.4619,13.3845,13.4361,56000.0
2015-01-13 15:20:00,15.65,15.67,15.62,15.62,59000.0,13.4447,13.4619,13.4189,13.4189,59000.0
2015-01-13 15:30:00,15.62,15.75,15.62,15.74,157000.0,13.4189,13.5306,13.4189,13.522,157000.0
2015-01-13 15:40:00,15.74,15.76,15.69,15.69,157000.0,13.522,13.5392,13.479,13.479,157000.0
2015-01-13 15:50:00,15.69,15.72,15.67,15.71,272500.0,13.479,13.5048,13.4619,13.4962,272500.0
2015-01-14 09:30:00,15.53,15.6,15.51,15.55,84500.0,13.3416,13.4017,13.3244,13.3588,84500.0
2015-01-14 09:40:00,15.57,15.57,15.46,15.52,116000.0,13.3759,13.3759,13.2814,13.333,116000.0
2015-01-14 09:50:00,15.52,15.55,15.5,15.53,26500.0,13.333,13.3588,13.3158,13.3416,26500.0
2015-01-14 10:00:00,15.53,15.58,15.53,15.56,30000.0,13.3416,13.3845,13.3416,13.3674,30000.0
2015-01-14 10:10:00,15.57,15.59,15.5,15.51,67500.0,13.3759,13.3931,13.3158,13.3244,67500.0
2015-01-14 10:20:00,15.51,15.53,15.47,15.48,61000.0,13.3244,13.3416,13.29,13.2986,61000.0
2015-01-14 10:30:00,15.47,15.48,15.41,15.41,67000.0,13.29,13.2986,13.2385,13.2385,67000.0
2015-01-14 10:40:00,15.42,15.46,15.4,15.43,59500.0,13.2471,13.2814,13.2299,13.2557,59500.0
2015-01-14 10:50:00,15.43,15.47,15.42,15.44,79000.0,13.2557,13.29,13.2471,13.2643,79000.0
2015-01-14 11:00:00,15.44,15.45,15.36,15.37,115500.0,13.2643,13.2729,13.1955,13.2041,115500.0
2015-01-14 11:10:00,15.37,15.39,15.35,15.37,65500.0,13.2041,13.2213,13.1869,13.2041,65500.0
2015-01-14 11:20:00,15.36,15.42,15.36,15.41,41000.0,13.1955,13.2471,13.1955,13.2385,41000.0
2015-01-14 11:30:00,15.41,15.48,15.41,15.47,61000.0,13.2385,13.2986,13.2385,13.29,61000.0
2015-01-14 11:40:00,15.49,15.52,15.49,15.51,60000.0,13.3072,13.333,13.3072,13.3244,60000.0
2015-01-14 11:50:00,15.52,15.54,15.47,15.48,68000.0,13.333,13.3502,13.29,13.2986,68000.0
2015-01-14 12:00:00,15.48,15.48,15.42,15.43,57000.0,13.2986,13.2986,13.2471,13.2557,57000.0
2015-01-14 12:10:00,15.43,15.43,15.41,15.43,99000.0,13.2557,13.2557,13.2385,13.2557,99000.0
2015-01-14 12:20:00,15.42,15.46,15.42,15.45,58500.0,13.2471,13.2814,13.2471,13.2729,58500.0
2015-01-14 12:30:00,15.45,15.47,15.44,15.46,25500.0,13.2729,13.29,13.2643,13.2814,25500.0
2015-01-14 12:40:00,15.47,15.47,15.42,15.43,51500.0,13.29,13.29,13.2471,13.2557,51500.0
2015-01-14 12:50:00,15.43,15.43,15.41,15.42,71000.0,13.2557,13.2557,13.2385,13.2471,71000.0
2015-01-14 13:00:00,15.42,15.43,15.41,15.41,88000.0,13.2471,13.2557,13.2385,13.2385,88000.0
2015-01-14 13:10:00,15.42,15.44,15.4,15.43,97500.0,13.2471,13.2643,13.2299,13.2557,97500.0
2015-01-14 13:20:00,15.43,15.43,15.4,15.41,99000.0,13.2557,13.2557,13.2299,13.2385,99000.0
2015-01-14 13:30:00,15.41,15.42,15.37,15.37,37000.0,13.2385,13.2471,13.2041,13.2041,37000.0
2015-01-14 13:40:00,15.37,15.37,15.33,15.34,51000.0,13.2041,13.2041,13.1698,13.1784,51000.0
2015-01-14 13:50:00,15.35,15.35,15.33,15.35,36500.0,13.1869,13.1869,13.1698,13.1869,36500.0
2015-01-14 14:00:00,15.35,15.39,15.35,15.36,38500.0,13.1869,13.2213,13.1869,13.1955,38500.0
2015-01-14 14:10:00,15.37,15.46,15.37,15.46,37000.0,13.2041,13.2814,13.2041,13.2814,37000.0
2015-01-14 14:20:00,15.45,15.48,15.44,15.47,39000.0,13.2729,13.2986,13.2643,13.29,39000.0
2015-01-14 14:30:00,15.48,15.5,15.46,15.47,60500.0,13.2986,13.3158,13.2814,13.29,60500.0
2015-01-14 14:40:00,15.48,15.49,15.44,15.44,36500.0,13.2986,13.3072,13.2643,13.2643,36500.0
2015-01-14 14:50:00,15.44,15.44,15.42,15.42,47500.0,13.2643,13.2643,13.2471,13.2471,47500.0
2015-01-14 15:00:00,15.42,15.48,15.42,15.48,54500.0,13.2471,13.2986,13.2471,13.2986,54500.0
2015-01-14 15:10:00,15.48,15.54,15.46,15.53,72000.0,13.2986,13.3502,13.2814,13.3416,72000.0
2015-01-14 15:20:00,15.53,15.54,15.49,15.52,83500.0,13.3416,13.3502,13.3072,13.333,83500.0
2015-01-14 15:30:00,15.52,15.54,15.47,15.48,75000.0,13.333,13.3502,13.29,13.2986,75000.0
2015-01-14 15:40:00,15.49,15.51,15.48,15.49,95000.0,13.3072,13.3244,13.2986,13.3072,95000.0
2015-01-14 15:50:00,15.5,15.5,15.46,15.47,318000.0,13.3158,13.3158,13.2814,13.29,318000.0
2015-01-15 09:30:00,15.59,15.65,15.45,15.45,133000.0,13.3931,13.4447,13.2729,13.2729,133000.0
2015-01-15 09:40:00,15.43,15.46,15.34,15.34,76500.0,13.2557,13.2814,13.1784,13.1784,76500.0
2015-01-15 09:50:00,15.35,15.38,15.3,15.35,66000.0,13.1869,13.2127,13.144,13.1869,66000.0
2015-01-15 10:00:00,15.32,15.37,15.31,15.36,41000.0,13.1612,13.2041,13.1526,13.1955,41000.0
2015-01-15 10:10:00,15.36,15.37,15.31,15.36,48000.0,13.1955,13.2041,13.1526,13.1955,48000.0
2015-01-15 10:20:00,15.35,15.36,15.32,15.35,38000.0,13.1869,13.1955,13.1612,13.1869,38000.0
2015-01-15 10:30:00,15.37,15.41,15.34,15.36,56500.0,13.2041,13.2385,13.1784,13.1955,56500.0
2015-01-15 10:40:00,15.35,15.35,15.29,15.31,64500.0,13.1869,13.1869,13.1354,13.1526,64500.0
2015-01-15 10:50:00,15.32,15.33,15.26,15.29,47000.0,13.1612,13.1698,13.1096,13.1354,47000.0
2015-01-15 11:00:00,15.3,15.31,15.27,15.31,158000.0,13.144,13.1526,13.1182,13.1526,158000.0
2015-01-15 11:10:00,15.31,15.34,15.28,15.29,132000.0,13.1526,13.1784,13.1268,13.1354,132000.0
2015-01-15 11:20:00,15.3,15.3,15.24,15.24,69000.0,13.144,13.144,13.0924,13.0924,69000.0
2015-01-15 11:30:00,15.25,15.29,15.21,15.21,29500.0,13.101,13.1354,13.0667,13.0667,29500.0
2015-01-15 11:40:00,15.22,15.27,15.2,15.24,31500.0,13.0753,13.1182,13.0581,13.0924,31500.0
2015-01-15 11:50:00,15.24,15.24,15.19,15.2,39000.0,13.0924,13.0924,13.0495,13.0581,39000.0
2015-01-15 12:00:00,15.19,15.22,15.19,15.21,26500.0,13.0495,13.0753,13.0495,13.0667,26500.0
2015-01-15 12:10:00,15.21,15.21,15.15,15.17,27500.0,13.0667,13.0667,13.0151,13.0323,27500.0
2015-01-15 12:20:00,15.16,15.21,15.16,15.2,53000.0,13.0237,13.0667,13.0237,13.0581,53000.0
2015-01-15 12:30:00,15.19,15.19,15.14,15.15,38500.0,13.0495,13.0495,13.0065,13.0151,38500.0
2015-01-15 12:40:00,15.15,15.16,15.08,15.1,74500.0,13.0151,13.0237,12.955,12.9722,74500.0
2015-01-15 12:50:00,15.1,15.11,15.07,15.09,46500.0,12.9722,12.9808,12.9464,12.9636,46500.0
2015-01-15 13:00:00,15.1,15.15,15.09,15.13,22500.0,12.9722,13.0151,12.9636,12.9979,22500.0
2015-01-15 13:10:00,15.14,15.16,15.13,15.14,72500.0,13.0065,13.0237,12.9979,13.0065,72500.0
2015-01-15 13:20:00,15.14,15.14,15.1,15.1,48500.0,13.0065,13.0065,12.9722,12.9722,48500.0
2015-01-15 13:30:00,15.1,15.12,15.1,15.1,41500.0,12.9722,12.9894,12.9722,12.9722,41500.0
2015-01-15 13:40:00,15.1,15.11,15.08,15.1,58500.0,12.9722,12.9808,12.955,12.9722,58500.0
2015-01-15 13:50:00,15.11,15.16,15.11,15.12,34000.0,12.9808,13.0237,12.9808,12.9894,34000.0
2015-01-15 14:00:00,15.12,15.14,15.1,15.14,50000.0,12.9894,13.0065,12.9722,13.0065,50000.0
2015-01-15 14:10:00,15.14,15.19,15.1,15.16,156000.0,13.0065,13.0495,12.9722,13.0237,156000.0
2015-01-15 14:20:00,15.16,15.16,15.14,15.15,36500.0,13.0237,13.0237,13.0065,13.0151,36500.0
2015-01-15 14:30:00,15.14,15.18,15.14,15.15,62000.0,13.0065,13.0409,13.0065,13.0151,62000.0
2015-01-15 14:40:00,15.15,15.16,15.13,15.14,74500.0,13.0151,13.0237,12.9979,13.0065,74500.0
2015-01-15 14:50:00,15.13,15.16,15.12,15.15,72000.0,12.9979,13.0237,12.9894,13.0151,72000.0
2015-01-15 15:00:00,15.14,15.15,15.09,15.09,72000.0,13.0065,13.0151,12.9636,12.9636,72000.0
2015-01-15 15:10:00,15.1,15.1,15.05,15.07,110500.0,12.9722,12.9722,12.9292,12.9464,110500.0
2015-01-15 15:20:00,15.07,15.1,15.06,15.09,86500.0,12.9464,12.9722,12.9378,12.9636,86500.0
2015-01-15 15:30:00,15.1,15.12,15.08,15.09,111500.0,12.9722,12.9894,12.955,12.9636,111500.0
2015-01-15 15:40:00,15.08,15.1,15.07,15.09,173000.0,12.955,12.9722,12.9464,12.9636,173000.0
2015-01-15 15:50:00,15.09,15.09,15.02,15.04,332000.0,12.9636,12.9636,12.9034,12.9206,332000.0
2015-01-16 09:30:00,15.04,15.14,14.98,15.02,307000.0,12.9206,13.0065,12.8691,12.9034,307000.0
2015-01-16 09:40:00,15.02,15.07,15.02,15.02,29000.0,12.9034,12.9464,12.9034,12.9034,29000.0
2015-01-16 09:50:00,15.03,15.04,14.97,15.02,55500.0,12.912,12.9206,12.8605,12.9034,55500.0
2015-01-16 10:00:00,15.04,15.09,14.96,14.97,93500.0,12.9206,12.9636,12.8519,12.8605,93500.0
2015-01-16 10:10:00,14.97,14.97,14.9,14.95,54000.0,12.8605,12.8605,12.8004,12.8433,54000.0
2015-01-16 10:20:00,14.95,15.0,14.92,14.98,89500.0,12.8433,12.8863,12.8175,12.8691,89500.0
2015-01-16 10:30:00,14.98,15.01,14.96,14.98,265500.0,12.8691,12.8949,12.8519,12.8691,265500.0
2015-01-16 10:40:00,14.98,15.01,14.97,15.0,231000.0,12.8691,12.8949,12.8605,12.8863,231000.0
2015-01-16 10:50:00,15.0,15.1,14.99,15.1,97000.0,12.8863,12.9722,12.8777,12.9722,97000.0
2015-01-16 11:00:00,15.1,15.12,15.06,15.07,108500.0,12.9722,12.9894,12.9378,12.9464,108500.0
2015-01-16 11:10:00,15.08,15.08,15.03,15.07,103500.0,12.955,12.955,12.912,12.9464,103500.0
2015-01-16 11:20:00,15.06,15.07,15.03,15.04,43500.0,12.9378,12.9464,12.912,12.9206,43500.0
2015-01-16 11:30:00,15.05,15.08,15.05,15.08,84500.0,12.9292,12.955,12.9292,12.955,84500.0
2015-01-16 11:40:00,15.08,15.1,15.07,15.08,149000.0,12.955,12.9722,12.9464,12.955,149000.0
2015-01-16 11:50:00,15.07,15.1,15.05,15.09,64500.0,12.9464,12.9722,12.9292,12.9636,64500.0
2015-01-16 12:00:00,15.1,15.12,15.08,15.08,43000.0,12.9722,12.9894,12.955,12.955,43000.0
2015-01-16 12:10:00,15.08,15.1,15.07,15.07,81500.0,12.955,12.9722,12.9464,12.9464,81500.0
2015-01-16 12:20:00,15.07,15.14,15.06,15.14,67000.0,12.9464,13.0065,12.9378,13.0065,67000.0
2015-01-16 12:30:00,15.13,15.16,15.13,15.15,40500.0,12.9979,13.0237,12.9979,13.0151,40500.0
2015-01-16 12:40:00,15.15,15.2,15.15,15.19,22500.0,13.0151,13.0581,13.0151,13.0495,22500.0
2015-01-16 12:50:00,15.19,15.23,15.19,15.21,37000.0,13.0495,13.0839,13.0495,13.0667,37000.0
2015-01-16 13:00:00,15.21,15.21,15.18,15.19,34500.0,13.0667,13.0667,13.0409,13.0495,34500.0
2015-01-16 13:10:00,15.18,15.19,15.16,15.16,28000.0,13.0409,13.0495,13.0237,13.0237,28000.0
2015-01-16 13:20:00,15.16,15.17,15.14,15.14,39000.0,13.0237,13.0323,13.0065,13.0065,39000.0
2015-01-16 13:30:00,15.14,15.16,15.13,15.16,53000.0,13.0065,13.0237,12.9979,13.0237,53000.0
2015-01-16 13:40:00,15.16,15.19,15.15,15.19,27500.0,13.0237,13.0495,13.0151,13.0495,27500.0
2015-01-16 13:50:00,15.19,15.21,15.18,15.2,28500.0,13.0495,13.0667,13.0409,13.0581,28500.0
2015-01-16 14:00:00,15.21,15.22,15.17,15.17,38000.0,13.0667,13.0753,13.0323,13.0323,38000.0
2015-01-16 14:10:00,15.18,15.2,15.18,15.19,27000.0,13.0409,13.0581,13.0409,13.0495,27000.0
2015-01-16 14:20:00,15.18,15.19,15.17,15.19,27000.0,13.0409,13.0495,13.0323,13.0495,27000.0
2015-01-16 14:30:00,15.2,15.2,15.16,15.16,57000.0,13.0581,13.0581,13.0237,13.0237,57000.0
2015-01-16 14:40:00,15.17,15.19,15.16,15.17,22000.0,13.0323,13.0495,13.0237,13.0323,22000.0
2015-01-16 14:50:00,15.18,15.2,15.16,15.2,40000.0,13.0409,13.0581,13.0237,13.0581,40000.0
2015-01-16 15:00:00,15.18,15.19,15.15,15.15,34000.0,13.0409,13.0495,13.0151,13.0151,34000.0
2015-01-16 15:10:00,15.15,15.17,15.15,15.17,45500.0,13.0151,13.0323,13.0151,13.0323,45500.0
2015-01-16 15:20:00,15.17,15.21,15.17,15.2,57500.0,13.0323,13.0667,13.0323,13.0581,57500.0
2015-01-16 15:30:00,15.19,15.27,15.19,15.27,66000.0,13.0495,13.1182,13.0495,13.1182,66000.0
2015-01-16 15:40:00,15.27,15.3,15.26,15.29,81500.0,13.1182,13.144,13.1096,13.1354,81500.0
2015-01-16 15:50:00,15.29,15.32,15.29,15.3,262000.0,13.1354,13.1612,13.1354,13.144,262000.0
2015-01-20 09:30:00,15.33,15.38,15.18,15.18,97500.0,13.1698,13.2127,13.0409,13.0409,97500.0
2015-01-20 09:40:00,15.18,15.22,15.15,15.17,46500.0,13.0409,13.0753,13.0151,13.0323,46500.0
2015-01-20 09:50:00,15.16,15.16,15.09,15.1,52000.0,13.0237,13.0237,12.9636,12.9722,52000.0
2015-01-20 10:00:00,15.09,15.1,15.03,15.1,67000.0,12.9636,12.9722,12.912,12.9722,67000.0
2015-01-20 10:10:00,15.1,15.12,15.04,15.04,86000.0,12.9722,12.9894,12.9206,12.9206,86000.0
2015-01-20 10:20:00,15.04,15.09,15.04,15.09,34000.0,12.9206,12.9636,12.9206,12.9636,34000.0
2015-01-20 10:30:00,15.09,15.09,15.0,15.0,58000.0,12.9636,12.9636,12.8863,12.8863,58000.0
2015-01-20 10:40:00,15.0,15.0,14.95,14.96,175000.0,12.8863,12.8863,12.8433,12.8519,175000.0
2015-01-20 10:50:00,14.96,14.97,14.94,14.95,110000.0,12.8519,12.8605,12.8347,12.8433,110000.0
2015-01-20 11:00:00,14.96,14.96,14.94,14.95,70500.0,12.8519,12.8519,12.8347,12.8433,70500.0
2015-01-20 11:10:00,14.95,14.97,14.94,14.97,82000.0,12.8433,12.8605,12.8347,12.8605,82000.0
2015-01-20 11:20:00,14.96,14.97,14.91,14.93,49500.0,12.8519,12.8605,12.8089,12.8261,49500.0
2015-01-20 11:30:00,14.95,14.99,14.93,14.99,155500.0,12.8433,12.8777,12.8261,12.8777,155500.0
2015-01-20 11:40:00,15.0,15.0,14.93,14.94,119000.0,12.8863,12.8863,12.8261,12.8347,119000.0
2015-01-20 11:50:00,14.95,14.99,14.95,14.99,55500.0,12.8433,12.8777,12.8433,12.8777,55500.0
2015-01-20 12:00:00,14.99,15.04,14.99,15.04,43000.0,12.8777,12.9206,12.8777,12.9206,43000.0
2015-01-20 12:10:00,15.05,15.08,15.04,15.06,78500.0,12.9292,12.955,12.9206,12.9378,78500.0
2015-01-20 12:20:00,15.06,15.07,15.05,15.07,20000.0,12.9378,12.9464,12.9292,12.9464,20000.0
2015-01-20 12:30:00,15.07,15.07,15.01,15.02,26500.0,12.9464,12.9464,12.8949,12.9034,26500.0
2015-01-20 12:40:00,15.03,15.04,15.01,15.02,31500.0,12.912,12.9206,12.8949,12.9034,31500.0
2015-01-20 12:50:00,15.02,15.03,15.0,15.01,43500.0,12.9034,12.912,12.8863,12.8949,43500.0
2015-01-20 13:00:00,15.01,15.02,14.96,14.97,54500.0,12.8949,12.9034,12.8519,12.8605,54500.0
2015-01-20 13:10:00,14.96,15.01,14.96,15.01,26500.0,12.8519,12.8949,12.8519,12.8949,26500.0
2015-01-20 13:20:00,15.01,15.05,15.01,15.04,46500.0,12.8949,12.9292,12.8949,12.9206,46500.0
2015-01-20 13:30:00,15.03,15.04,15.03,15.04,36000.0,12.912,12.9206,12.912,12.9206,36000.0
2015-01-20 13:40:00,15.05,15.06,15.03,15.06,28000.0,12.9292,12.9378,12.912,12.9378,28000.0
2015-01-20 13:50:00,15.06,15.07,15.05,15.05,33000.0,12.9378,12.9464,12.9292,12.9292,33000.0
2015-01-20 14:00:00,15.04,15.07,15.04,15.06,46500.0,12.9206,12.9464,12.9206,12.9378,46500.0
2015-01-20 14:10:00,15.05,15.07,15.03,15.03,41500.0,12.9292,12.9464,12.912,12.912,41500.0
2015-01-20 14:20:00,15.03,15.04,15.02,15.04,68000.0,12.912,12.9206,12.9034,12.9206,68000.0
2015-01-20 14:30:00,15.04,15.12,15.04,15.11,44000.0,12.9206,12.9894,12.9206,12.9808,44000.0
2015-01-20 14:40:00,15.11,15.19,15.11,15.18,84000.0,12.9808,13.0495,12.9808,13.0409,84000.0
2015-01-20 14:50:00,15.19,15.2,15.18,15.2,129500.0,13.0495,13.0581,13.0409,13.0581,129500.0
2015-01-20 15:00:00,15.2,15.21,15.19,15.21,155500.0,13.0581,13.0667,13.0495,13.0667,155500.0
2015-01-20 15:10:00,15.2,15.23,15.2,15.22,76500.0,13.0581,13.0839,13.0581,13.0753,76500.0
2015-01-20 15:20:00,15.22,15.22,15.19,15.2,87500.0,13.0753,13.0753,13.0495,13.0581,87500.0
2015-01-20 15:30:00,15.2,15.2,15.16,15.17,131000.0,13.0581,13.0581,13.0237,13.0323,131000.0
2015-01-20 15:40:00,15.16,15.19,15.16,15.18,79500.0,13.0237,13.0495,13.0237,13.0409,79500.0
2015-01-20 15:50:00,15.17,15.17,15.13,15.14,311500.0,13.0323,13.0323,12.9979,13.0065,311500.0
2015-01-21 09:30:00,15.14,15.45,15.14,15.41,371500.0,13.0065,13.2729,13.0065,13.2385,371500.0
2015-01-21 09:40:00,15.42,15.44,15.29,15.3,66500.0,13.2471,13.2643,13.1354,13.144,66500.0
2015-01-21 09:50:00,15.31,15.33,15.29,15.29,66000.0,13.1526,13.1698,13.1354,13.1354,66000.0
2015-01-21 10:00:00,15.29,15.35,15.24,15.24,85000.0,13.1354,13.1869,13.0924,13.0924,85000.0
2015-01-21 10:10:00,15.23,15.29,15.21,15.26,85000.0,13.0839,13.1354,13.0667,13.1096,85000.0
2015-01-21 10:20:00,15.25,15.25,15.21,15.24,39500.0,13.101,13.101,13.0667,13.0924,39500.0
2015-01-21 10:30:00,15.24,15.25,15.19,15.22,44000.0,13.0924,13.101,13.0495,13.0753,44000.0
2015-01-21 10:40:00,15.22,15.29,15.22,15.29,49500.0,13.0753,13.1354,13.0753,13.1354,49500.0
2015-01-21 10:50:00,15.3,15.34,15.3,15.34,55500.0,13.144,13.1784,13.144,13.1784,55500.0
2015-01-21 11:00:00,15.34,15.37,15.33,15.33,101500.0,13.1784,13.2041,13.1698,13.1698,101500.0
2015-01-21 11:10:00,15.33,15.34,15.28,15.29,40500.0,13.1698,13.1784,13.1268,13.1354,40500.0
2015-01-21 11:20:00,15.29,15.29,15.25,15.28,28500.0,13.1354,13.1354,13.101,13.1268,28500.0
2015-01-21 11:30:00,15.29,15.3,15.25,15.25,37000.0,13.1354,13.144,13.101,13.101,37000.0
2015-01-21 11:40:00,15.26,15.29,15.25,15.29,27500.0,13.1096,13.1354,13.101,13.1354,27500.0
2015-01-21 11:50:00,15.3,15.34,15.29,15.32,33000.0,13.144,13.1784,13.1354,13.1612,33000.0
2015-01-21 12:00:00,15.32,15.33,15.29,15.29,59000.0,13.1612,13.1698,13.1354,13.1354,59000.0
2015-01-21 12:10:00,15.3,15.34,15.3,15.33,30000.0,13.144,13.1784,13.144,13.1698,30000.0
2015-01-21 12:20:00,15.33,15.33,15.3,15.32,26000.0,13.1698,13.1698,13.144,13.1612,26000.0
2015-01-21 12:30:00,15.32,15.32,15.29,15.3,32000.0,13.1612,13.1612,13.1354,13.144,32000.0
2015-01-21 12:40:00,15.29,15.33,15.29,15.33,20500.0,13.1354,13.1698,13.1354,13.1698,20500.0
2015-01-21 12:50:00,15.32,15.32,15.24,15.26,37500.0,13.1612,13.1612,13.0924,13.1096,37500.0
2015-01-21 13:00:00,15.25,15.27,15.24,15.27,47000.0,13.101,13.1182,13.0924,13.1182,47000.0
2015-01-21 13:10:00,15.27,15.27,15.25,15.26,27500.0,13.1182,13.1182,13.101,13.1096,27500.0
2015-01-21 13:20:00,15.26,15.26,15.2,15.21,36000.0,13.1096,13.1096,13.0581,13.0667,36000.0
2015-01-21 13:30:00,15.2,15.24,15.19,15.24,53000.0,13.0581,13.0924,13.0495,13.0924,53000.0
2015-01-21 13:40:00,15.24,15.25,15.22,15.22,53000.0,13.0924,13.101,13.0753,13.0753,53000.0
2015-01-21 13:50:00,15.22,15.23,15.2,15.21,38500.0,13.0753,13.0839,13.0581,13.0667,38500.0
2015-01-21 14:00:00,15.2,15.21,15.18,15.21,41500.0,13.0581,13.0667,13.0409,13.0667,41500.0
2015-01-21 14:10:00,15.21,15.24,15.19,15.24,22500.0,13.0667,13.0924,13.0495,13.0924,22500.0
2015-01-21 14:20:00,15.24,15.25,15.23,15.23,51500.0,13.0924,13.101,13.0839,13.0839,51500.0
2015-01-21 14:30:00,15.24,15.24,15.22,15.22,26500.0,13.0924,13.0924,13.0753,13.0753,26500.0
2015-01-21 14:40:00,15.23,15.29,15.22,15.28,40000.0,13.0839,13.1354,13.0753,13.1268,40000.0
2015-01-21 14:50:00,15.28,15.33,15.28,15.33,59500.0,13.1268,13.1698,13.1268,13.1698,59500.0
2015-01-21 15:00:00,15.32,15.33,15.3,15.3,67500.0,13.1612,13.1698,13.144,13.144,67500.0
2015-01-21 15:10:00,15.29,15.34,15.28,15.34,61000.0,13.1354,13.1784,13.1268,13.1784,61000.0
2015-01-21 15:20:00,15.33,15.34,15.32,15.33,55500.0,13.1698,13.1784,13.1612,13.1698,55500.0
2015-01-21 15:30:00,15.33,15.36,15.32,15.36,92500.0,13.1698,13.1955,13.1612,13.1955,92500.0
2015-01-21 15:40:00,15.36,15.37,15.33,15.37,163000.0,13.1955,13.2041,13.1698,13.2041,163000.0
2015-01-21 15:50:00,15.36,15.42,15.35,15.42,741000.0,13.1955,13.2471,13.1869,13.2471,741000.0
2015-01-22 09:30:00,15.45,15.51,15.42,15.49,143000.0,13.2729,13.3244,13.2471,13.3072,143000.0
2015-01-22 09:40:00,15.47,15.5,15.39,15.44,224000.0,13.29,13.3158,13.2213,13.2643,224000.0
2015-01-22 09:50:00,15.43,15.51,15.41,15.5,42500.0,13.2557,13.3244,13.2385,13.3158,42500.0
2015-01-22 10:00:00,15.5,15.59,15.5,15.59,52000.0,13.3158,13.3931,13.3158,13.3931,52000.0
2015-01-22 10:10:00,15.59,15.67,15.56,15.66,122500.0,13.3931,13.4619,13.3674,13.4533,122500.0
2015-01-22 10:20:00,15.66,15.69,15.64,15.65,56500.0,13.4533,13.479,13.4361,13.4447,56500.0
2015-01-22 10:30:00,15.66,15.69,15.64,15.68,93000.0,13.4533,13.479,13.4361,13.4704,93000.0
2015-01-22 10:40:00,15.67,15.7,15.66,15.7,59500.0,13.4619,13.4876,13.4533,13.4876,59500.0
2015-01-22 10:50:00,15.7,15.75,15.7,15.73,51000.0,13.4876,13.5306,13.4876,13.5134,51000.0
2015-01-22 11:00:00,15.73,15.75,15.73,15.74,89500.0,13.5134,13.5306,13.5134,13.522,89500.0
2015-01-22 11:10:00,15.73,15.77,15.73,15.74,95500.0,13.5134,13.5478,13.5134,13.522,95500.0
2015-01-22 11:20:00,15.74,15.75,15.73,15.73,38000.0,13.522,13.5306,13.5134,13.5134,38000.0
2015-01-22 11:30:00,15.73,15.76,15.71,15.72,43000.0,13.5134,13.5392,13.4962,13.5048,43000.0
2015-01-22 11:40:00,15.72,15.72,15.67,15.67,24000.0,13.5048,13.5048,13.4619,13.4619,24000.0
2015-01-22 11:50:00,15.67,15.75,15.67,15.75,48500.0,13.4619,13.5306,13.4619,13.5306,48500.0
2015-01-22 12:00:00,15.74,15.75,15.72,15.72,43000.0,13.522,13.5306,13.5048,13.5048,43000.0
2015-01-22 12:10:00,15.73,15.75,15.72,15.75,46500.0,13.5134,13.5306,13.5048,13.5306,46500.0
2015-01-22 12:20:00,15.75,15.78,15.75,15.77,44000.0,13.5306,13.5564,13.5306,13.5478,44000.0
2015-01-22 12:30:00,15.77,15.78,15.76,15.77,43500.0,13.5478,13.5564,13.5392,13.5478,43500.0
2015-01-22 12:40:00,15.76,15.81,15.76,15.8,75500.0,13.5392,13.5821,13.5392,13.5735,75500.0
2015-01-22 12:50:00,15.8,15.8,15.76,15.79,59500.0,13.5735,13.5735,13.5392,13.5649,59500.0
2015-01-22 13:00:00,15.79,15.82,15.78,15.79,46000.0,13.5649,13.5907,13.5564,13.5649,46000.0
2015-01-22 13:10:00,15.8,15.8,15.77,15.77,29500.0,13.5735,13.5735,13.5478,13.5478,29500.0
2015-01-22 13:20:00,15.77,15.8,15.76,15.78,86000.0,13.5478,13.5735,13.5392,13.5564,86000.0
2015-01-22 13:30:00,15.77,15.84,15.77,15.84,56500.0,13.5478,13.6079,13.5478,13.6079,56500.0
2015-01-22 13:40:00,15.84,15.88,15.84,15.88,101500.0,13.6079,13.6423,13.6079,13.6423,101500.0
2015-01-22 13:50:00,15.88,15.9,15.82,15.83,66500.0,13.6423,13.6594,13.5907,13.5993,66500.0
2015-01-22 14:00:00,15.83,15.86,15.83,15.85,57500.0,13.5993,13.6251,13.5993,13.6165,57500.0
2015-01-22 14:10:00,15.85,15.89,15.85,15.89,161500.0,13.6165,13.6508,13.6165,13.6508,161500.0
2015-01-22 14:20:00,15.88,15.89,15.86,15.87,164000.0,13.6423,13.6508,13.6251,13.6337,164000.0
2015-01-22 14:30:00,15.88,15.93,15.88,15.92,68000.0,13.6423,13.6852,13.6423,13.6766,68000.0
2015-01-22 14:40:00,15.92,15.94,15.9,15.93,60500.0,13.6766,13.6938,13.6594,13.6852,60500.0
2015-01-22 14:50:00,15.92,15.97,15.92,15.97,40500.0,13.6766,13.7196,13.6766,13.7196,40500.0
2015-01-22 15:00:00,15.97,16.0,15.96,15.98,75500.0,13.7196,13.7453,13.711,13.7282,75500.0
2015-01-22 15:10:00,15.98,16.01,15.97,16.0,96000.0,13.7282,13.7539,13.7196,13.7453,96000.0
2015-01-22 15:20:00,16.0,16.0,15.96,15.98,108000.0,13.7453,13.7453,13.711,13.7282,108000.0
2015-01-22 15:30:00,15.98,15.98,15.95,15.97,114000.0,13.7282,13.7282,13.7024,13.7196,114000.0
2015-01-22 15:40:00,15.96,15.97,15.94,15.96,188000.0,13.711,13.7196,13.6938,13.711,188000.0
2015-01-22 15:50:00,15.96,15.96,15.93,15.95,367500.0,13.711,13.711,13.6852,13.7024,367500.0
2015-01-23 09:30:00,15.96,16.08,15.96,16.06,106500.0,13.711,13.8141,13.711,13.7969,106500.0
2015-01-23 09:40:00,16.05,16.05,15.99,16.02,57500.0,13.7883,13.7883,13.7368,13.7625,57500.0
2015-01-23 09:50:00,16.02,16.03,15.98,16.0,106000.0,13.7625,13.7711,13.7282,13.7453,106000.0
2015-01-23 10:00:00,15.99,16.04,15.98,16.02,49000.0,13.7368,13.7797,13.7282,13.7625,49000.0
2015-01-23 10:10:00,16.02,16.04,15.99,16.01,84500.0,13.7625,13.7797,13.7368,13.7539,84500.0
2015-01-23 10:20:00,16.01,16.05,16.01,16.02,53500.0,13.7539,13.7883,13.7539,13.7625,53500.0
2015-01-23 10:30:00,16.03,16.03,15.95,15.97,194000.0,13.7711,13.7711,13.7024,13.7196,194000.0
2015-01-23 10:40:00,15.97,15.98,15.92,15.98,106000.0,13.7196,13.7282,13.6766,13.7282,106000.0
2015-01-23 10:50:00,15.98,16.03,15.97,16.03,48000.0,13.7282,13.7711,13.7196,13.7711,48000.0
2015-01-23 11:00:00,16.02,16.04,16.02,16.03,25000.0,13.7625,13.7797,13.7625,13.7711,25000.0
2015-01-23 11:10:00,16.02,16.05,16.0,16.03,51500.0,13.7625,13.7883,13.7453,13.7711,51500.0
2015-01-23 11:20:00,16.03,16.04,16.01,16.03,29500.0,13.7711,13.7797,13.7539,13.7711,29500.0
2015-01-23 11:30:00,16.02,16.02,15.98,16.0,61000.0,13.7625,13.7625,13.7282,13.7453,61000.0
2015-01-23 11:40:00,16.0,16.0,15.98,15.99,33500.0,13.7453,13.7453,13.7282,13.7368,33500.0
2015-01-23 11:50:00,15.99,15.99,15.96,15.98,19000.0,13.7368,13.7368,13.711,13.7282,19000.0
2015-01-23 12:00:00,15.98,15.99,15.96,15.97,41500.0,13.7282,13.7368,13.711,13.7196,41500.0
2015-01-23 12:10:00,15.97,16.0,15.93,15.93,42500.0,13.7196,13.7453,13.6852,13.6852,42500.0
2015-01-23 12:20:00,15.94,15.96,15.93,15.95,21500.0,13.6938,13.711,13.6852,13.7024,21500.0
2015-01-23 12:30:00,15.96,16.01,15.96,16.0,31000.0,13.711,13.7539,13.711,13.7453,31000.0
2015-01-23 12:40:00,16.01,16.05,16.0,16.04,29000.0,13.7539,13.7883,13.7453,13.7797,29000.0
2015-01-23 12:50:00,16.05,16.06,16.02,16.03,20000.0,13.7883,13.7969,13.7625,13.7711,20000.0
2015-01-23 13:00:00,16.04,16.07,16.02,16.06,36500.0,13.7797,13.8055,13.7625,13.7969,36500.0
2015-01-23 13:10:00,16.06,16.08,16.03,16.03,23000.0,13.7969,13.8141,13.7711,13.7711,23000.0
2015-01-23 13:20:00,16.03,16.05,15.99,15.99,77500.0,13.7711,13.7883,13.7368,13.7368,77500.0
2015-01-23 13:30:00,15.99,16.0,15.98,16.0,29500.0,13.7368,13.7453,13.7282,13.7453,29500.0
2015-01-23 13:40:00,15.99,16.01,15.98,15.99,25500.0,13.7368,13.7539,13.7282,13.7368,25500.0
2015-01-23 13:50:00,15.99,16.0,15.98,16.0,72000.0,13.7368,13.7453,13.7282,13.7453,72000.0
2015-01-23 14:00:00,16.0,16.01,15.98,16.0,32500.0,13.7453,13.7539,13.7282,13.7453,32500.0
2015-01-23 14:10:00,16.0,16.0,15.95,15.97,44000.0,13.7453,13.7453,13.7024,13.7196,44000.0
2015-01-23 14:20:00,15.96,15.98,15.95,15.97,112000.0,13.711,13.7282,13.7024,13.7196,112000.0
2015-01-23 14:30:00,15.96,15.97,15.92,15.93,31000.0,13.711,13.7196,13.6766,13.6852,31000.0
2015-01-23 14:40:00,15.93,15.94,15.9,15.92,45000.0,13.6852,13.6938,13.6594,13.6766,45000.0
2015-01-23 14:50:00,15.92,15.93,15.91,15.92,61500.0,13.6766,13.6852,13.668,13.6766,61500.0
2015-01-23 15:00:00,15.92,15.93,15.91,15.93,52000.0,13.6766,13.6852,13.668,13.6852,52000.0
2015-01-23 15:10:00,15.94,15.96,15.92,15.95,74000.0,13.6938,13.711,13.6766,13.7024,74000.0
2015-01-23 15:20:00,15.95,15.99,15.94,15.97,41000.0,13.7024,13.7368,13.6938,13.7196,41000.0
2015-01-23 15:30:00,15.97,15.98,15.95,15.95,50500.0,13.7196,13.7282,13.7024,13.7024,50500.0
2015-01-23 15:40:00,15.95,15.98,15.95,15.97,98500.0,13.7024,13.7282,13.7024,13.7196,98500.0
2015-01-23 15:50:00,15.96,15.97,15.92,15.95,298500.0,13.711,13.7196,13.6766,13.7024,298500.0
2015-01-26 09:30:00,15.97,16.05,15.89,15.96,118500.0,13.7196,13.7883,13.6508,13.711,118500.0
2015-01-26 09:40:00,15.96,15.97,15.88,15.88,45000.0,13.711,13.7196,13.6423,13.6423,45000.0
2015-01-26 09:50:00,15.88,15.91,15.85,15.88,40000.0,13.6423,13.668,13.6165,13.6423,40000.0
2015-01-26 10:00:00,15.87,15.9,15.85,15.9,55500.0,13.6337,13.6594,13.6165,13.6594,55500.0
2015-01-26 10:10:00,15.88,15.9,15.83,15.85,106500.0,13.6423,13.6594,13.5993,13.6165,106500.0
2015-01-26 10:20:00,15.85,15.86,15.83,15.84,131000.0,13.6165,13.6251,13.5993,13.6079,131000.0
2015-01-26 10:30:00,15.84,15.9,15.82,15.9,173500.0,13.6079,13.6594,13.5907,13.6594,173500.0
2015-01-26 10:40:00,15.91,15.97,15.91,15.96,53000.0,13.668,13.7196,13.668,13.711,53000.0
2015-01-26 10:50:00,15.97,15.98,15.95,15.97,52500.0,13.7196,13.7282,13.7024,13.7196,52500.0
2015-01-26 11:00:00,15.97,16.01,15.96,16.01,52000.0,13.7196,13.7539,13.711,13.7539,52000.0
2015-01-26 11:10:00,16.01,16.02,16.0,16.0,38500.0,13.7539,13.7625,13.7453,13.7453,38500.0
2015-01-26 11:20:00,16.01,16.03,15.99,16.03,38500.0,13.7539,13.7711,13.7368,13.7711,38500.0
2015-01-26 11:30:00,16.02,16.07,16.02,16.07,122000.0,13.7625,13.8055,13.7625,13.8055,122000.0
2015-01-26 11:40:00,16.07,16.11,16.07,16.1,44500.0,13.8055,13.8398,13.8055,13.8313,44500.0
2015-01-26 11:50:00,16.11,16.15,16.09,16.15,73000.0,13.8398,13.8742,13.8227,13.8742,73000.0
2015-01-26 12:00:00,16.15,16.17,16.13,16.17,73000.0,13.8742,13.8914,13.857,13.8914,73000.0
2015-01-26 12:10:00,16.17,16.22,16.17,16.22,166500.0,13.8914,13.9343,13.8914,13.9343,166500.0
2015-01-26 12:20:00,16.22,16.26,16.21,16.25,140000.0,13.9343,13.9687,13.9258,13.9601,140000.0
2015-01-26 12:30:00,16.25,16.31,16.25,16.31,241500.0,13.9601,14.0117,13.9601,14.0117,241500.0
2015-01-26 12:40:00,16.3,16.32,16.29,16.32,129000.0,14.0031,14.0203,13.9945,14.0203,129000.0
2015-01-26 12:50:00,16.32,16.32,16.29,16.3,166000.0,14.0203,14.0203,13.9945,14.0031,166000.0
2015-01-26 13:00:00,16.3,16.33,16.29,16.31,202500.0,14.0031,14.0288,13.9945,14.0117,202500.0
2015-01-26 13:10:00,16.31,16.4,16.31,16.4,223000.0,14.0117,14.089,14.0117,14.089,223000.0
2015-01-26 13:20:00,16.4,16.43,16.39,16.4,214500.0,14.089,14.1148,14.0804,14.089,214500.0
2015-01-26 13:30:00,16.4,16.41,16.38,16.39,154000.0,14.089,14.0976,14.0718,14.0804,154000.0
2015-01-26 13:40:00,16.39,16.42,16.39,16.42,113500.0,14.0804,14.1062,14.0804,14.1062,113500.0
2015-01-26 13:50:00,16.41,16.41,16.39,16.4,93000.0,14.0976,14.0976,14.0804,14.089,93000.0
2015-01-26 14:00:00,16.4,16.41,16.36,16.36,104000.0,14.089,14.0976,14.0546,14.0546,104000.0
2015-01-26 14:10:00,16.36,16.4,16.35,16.4,80000.0,14.0546,14.089,14.046,14.089,80000.0
2015-01-26 14:20:00,16.39,16.4,16.38,16.39,72500.0,14.0804,14.089,14.0718,14.0804,72500.0
2015-01-26 14:30:00,16.39,16.41,16.38,16.4,139000.0,14.0804,14.0976,14.0718,14.089,139000.0
2015-01-26 14:40:00,16.4,16.41,16.36,16.36,179000.0,14.089,14.0976,14.0546,14.0546,179000.0
2015-01-26 14:50:00,16.36,16.39,16.35,16.38,53500.0,14.0546,14.0804,14.046,14.0718,53500.0
2015-01-26 15:00:00,16.38,16.38,16.35,16.37,55000.0,14.0718,14.0718,14.046,14.0632,55000.0
2015-01-26 15:10:00,16.37,16.39,16.35,16.38,221000.0,14.0632,14.0804,14.046,14.0718,221000.0
2015-01-26 15:20:00,16.38,16.39,16.36,16.36,155500.0,14.0718,14.0804,14.0546,14.0546,155500.0
2015-01-26 15:30:00,16.36,16.39,16.35,16.38,193000.0,14.0546,14.0804,14.046,14.0718,193000.0
2015-01-26 15:40:00,16.38,16.38,16.35,16.36,112000.0,14.0718,14.0718,14.046,14.0546,112000.0
2015-01-26 15:50:00,16.35,16.37,16.34,16.36,375000.0,14.046,14.0632,14.0374,14.0546,375000.0
2015-01-27 09:30:00,16.19,16.28,16.17,16.26,292500.0,13.9086,13.9859,13.8914,13.9687,292500.0
2015-01-27 09:40:00,16.29,16.3,16.18,16.23,109000.0,13.9945,14.0031,13.9,13.9429,109000.0
2015-01-27 09:50:00,16.23,16.24,16.14,16.15,150000.0,13.9429,13.9515,13.8656,13.8742,150000.0
2015-01-27 10:00:00,16.16,16.22,16.15,16.21,102500.0,13.8828,13.9343,13.8742,13.9258,102500.0
2015-01-27 10:10:00,16.22,16.24,16.2,16.23,79000.0,13.9343,13.9515,13.9172,13.9429,79000.0
2015-01-27 10:20:00,16.22,16.25,16.2,16.24,110000.0,13.9343,13.9601,13.9172,13.9515,110000.0
2015-01-27 10:30:00,16.24,16.24,16.15,16.19,105000.0,13.9515,13.9515,13.8742,13.9086,105000.0
2015-01-27 10:40:00,16.17,16.18,16.13,16.15,97500.0,13.8914,13.9,13.857,13.8742,97500.0
2015-01-27 10:50:00,16.15,16.18,16.12,16.17,55500.0,13.8742,13.9,13.8484,13.8914,55500.0
2015-01-27 11:00:00,16.17,16.18,16.14,16.17,73500.0,13.8914,13.9,13.8656,13.8914,73500.0
2015-01-27 11:10:00,16.17,16.18,16.14,16.15,108000.0,13.8914,13.9,13.8656,13.8742,108000.0
2015-01-27 11:20:00,16.16,16.17,16.12,16.15,161500.0,13.8828,13.8914,13.8484,13.8742,161500.0
2015-01-27 11:30:00,16.15,16.2,16.14,16.18,78000.0,13.8742,13.9172,13.8656,13.9,78000.0
2015-01-27 11:40:00,16.18,16.19,16.16,16.19,74000.0,13.9,13.9086,13.8828,13.9086,74000.0
2015-01-27 11:50:00,16.19,16.22,16.18,16.19,190500.0,13.9086,13.9343,13.9,13.9086,190500.0
2015-01-27 12:00:00,16.21,16.21,16.13,16.13,60500.0,13.9258,13.9258,13.857,13.857,60500.0
2015-01-27 12:10:00,16.13,16.14,16.09,16.1,81000.0,13.857,13.8656,13.8227,13.8313,81000.0
2015-01-27 12:20:00,16.09,16.11,16.06,16.11,60000.0,13.8227,13.8398,13.7969,13.8398,60000.0
2015-01-27 12:30:00,16.1,16.11,16.06,16.07,41000.0,13.8313,13.8398,13.7969,13.8055,41000.0
2015-01-27 12:40:00,16.07,16.07,16.01,16.01,68000.0,13.8055,13.8055,13.7539,13.7539,68000.0
2015-01-27 12:50:00,16.02,16.03,16.0,16.02,53500.0,13.7625,13.7711,13.7453,13.7625,53500.0
2015-01-27 13:00:00,16.03,16.05,16.03,16.04,44000.0,13.7711,13.7883,13.7711,13.7797,44000.0
2015-01-27 13:10:00,16.05,16.08,16.05,16.07,28500.0,13.7883,13.8141,13.7883,13.8055,28500.0
2015-01-27 13:20:00,16.07,16.13,16.07,16.12,46500.0,13.8055,13.857,13.8055,13.8484,46500.0
2015-01-27 13:30:00,16.12,16.15,16.11,16.13,56500.0,13.8484,13.8742,13.8398,13.857,56500.0
2015-01-27 13:40:00,16.13,16.14,16.1,16.13,48500.0,13.857,13.8656,13.8313,13.857,48500.0
2015-01-27 13:50:00,16.13,16.14,16.09,16.12,60500.0,13.857,13.8656,13.8227,13.8484,60500.0
2015-01-27 14:00:00,16.12,16.17,16.12,16.16,69000.0,13.8484,13.8914,13.8484,13.8828,69000.0
2015-01-27 14:10:00,16.15,16.17,16.14,16.17,93000.0,13.8742,13.8914,13.8656,13.8914,93000.0
2015-01-27 14:20:00,16.17,16.25,16.17,16.25,69500.0,13.8914,13.9601,13.8914,13.9601,69500.0
2015-01-27 14:30:00,16.25,16.26,16.21,16.22,93000.0,13.9601,13.9687,13.9258,13.9343,93000.0
2015-01-27 14:40:00,16.22,16.22,16.18,16.19,65500.0,13.9343,13.9343,13.9,13.9086,65500.0
2015-01-27 14:50:00,16.2,16.2,16.14,16.14,47500.0,13.9172,13.9172,13.8656,13.8656,47500.0
2015-01-27 15:00:00,16.14,16.18,16.14,16.16,45000.0,13.8656,13.9,13.8656,13.8828,45000.0
2015-01-27 15:10:00,16.17,16.17,16.12,16.13,118000.0,13.8914,13.8914,13.8484,13.857,118000.0
2015-01-27 15:20:00,16.13,16.13,16.1,16.1,58500.0,13.857,13.857,13.8313,13.8313,58500.0
2015-01-27 15:30:00,16.1,16.14,16.09,16.09,114500.0,13.8313,13.8656,13.8227,13.8227,114500.0
2015-01-27 15:40:00,16.1,16.13,16.1,16.1,156500.0,13.8313,13.857,13.8313,13.8313,156500.0
2015-01-27 15:50:00,16.1,16.13,16.08,16.11,320500.0,13.8313,13.857,13.8141,13.8398,320500.0
2015-01-28 09:30:00,16.08,16.43,16.07,16.25,267000.0,13.8141,14.1148,13.8055,13.9601,267000.0
2015-01-28 09:40:00,16.23,16.37,16.22,16.33,106000.0,13.9429,14.0632,13.9343,14.0288,106000.0
2015-01-28 09:50:00,16.36,16.38,16.29,16.36,90000.0,14.0546,14.0718,13.9945,14.0546,90000.0
2015-01-28 10:00:00,16.34,16.46,16.34,16.4,286000.0,14.0374,14.1405,14.0374,14.089,286000.0
2015-01-28 10:10:00,16.4,16.44,16.27,16.27,85000.0,14.089,14.1233,13.9773,13.9773,85000.0
2015-01-28 10:20:00,16.28,16.3,16.23,16.23,125500.0,13.9859,14.0031,13.9429,13.9429,125500.0
2015-01-28 10:30:00,16.22,16.23,16.14,16.17,120000.0,13.9343,13.9429,13.8656,13.8914,120000.0
2015-01-28 10:40:00,16.17,16.2,16.16,16.18,100500.0,13.8914,13.9172,13.8828,13.9,100500.0
2015-01-28 10:50:00,16.18,16.19,16.15,16.16,125500.0,13.9,13.9086,13.8742,13.8828,125500.0
2015-01-28 11:00:00,16.18,16.21,16.17,16.21,77500.0,13.9,13.9258,13.8914,13.9258,77500.0
2015-01-28 11:10:00,16.22,16.23,16.19,16.19,151500.0,13.9343,13.9429,13.9086,13.9086,151500.0
2015-01-28 11:20:00,16.19,16.23,16.17,16.23,187500.0,13.9086,13.9429,13.8914,13.9429,187500.0
2015-01-28 11:30:00,16.23,16.27,16.22,16.26,70500.0,13.9429,13.9773,13.9343,13.9687,70500.0
2015-01-28 11:40:00,16.26,16.38,16.26,16.37,128500.0,13.9687,14.0718,13.9687,14.0632,128500.0
2015-01-28 11:50:00,16.38,16.38,16.28,16.28,122500.0,14.0718,14.0718,13.9859,13.9859,122500.0
2015-01-28 12:00:00,16.29,16.29,16.25,16.28,91500.0,13.9945,13.9945,13.9601,13.9859,91500.0
2015-01-28 12:10:00,16.27,16.29,16.22,16.28,67000.0,13.9773,13.9945,13.9343,13.9859,67000.0
2015-01-28 12:20:00,16.29,16.31,16.25,16.31,44000.0,13.9945,14.0117,13.9601,14.0117,44000.0
2015-01-28 12:30:00,16.31,16.34,16.27,16.28,81500.0,14.0117,14.0374,13.9773,13.9859,81500.0
2015-01-28 12:40:00,16.29,16.32,16.28,16.3,108500.0,13.9945,14.0203,13.9859,14.0031,108500.0
2015-01-28 12:50:00,16.29,16.29,16.24,16.26,66500.0,13.9945,13.9945,13.9515,13.9687,66500.0
2015-01-28 13:00:00,16.26,16.29,16.24,16.26,81500.0,13.9687,13.9945,13.9515,13.9687,81500.0
2015-01-28 13:10:00,16.27,16.3,16.24,16.28,99000.0,13.9773,14.0031,13.9515,13.9859,99000.0
2015-01-28 13:20:00,16.28,16.29,16.25,16.25,29500.0,13.9859,13.9945,13.9601,13.9601,29500.0
2015-01-28 13:30:00,16.24,16.29,16.24,16.28,104000.0,13.9515,13.9945,13.9515,13.9859,104000.0
2015-01-28 13:40:00,16.28,16.29,16.26,16.27,41500.0,13.9859,13.9945,13.9687,13.9773,41500.0
2015-01-28 13:50:00,16.27,16.27,16.24,16.25,108000.0,13.9773,13.9773,13.9515,13.9601,108000.0
2015-01-28 14:00:00,16.24,16.33,16.24,16.27,207000.0,13.9515,14.0288,13.9515,13.9773,207000.0
2015-01-28 14:10:00,16.25,16.33,16.25,16.32,71500.0,13.9601,14.0288,13.9601,14.0203,71500.0
2015-01-28 14:20:00,16.33,16.33,16.24,16.25,159500.0,14.0288,14.0288,13.9515,13.9601,159500.0
2015-01-28 14:30:00,16.25,16.25,16.15,16.17,93500.0,13.9601,13.9601,13.8742,13.8914,93500.0
2015-01-28 14:40:00,16.17,16.24,16.17,16.24,77500.0,13.8914,13.9515,13.8914,13.9515,77500.0
2015-01-28 14:50:00,16.23,16.28,16.21,16.21,157000.0,13.9429,13.9859,13.9258,13.9258,157000.0
2015-01-28 15:00:00,16.2,16.21,16.12,16.14,238500.0,13.9172,13.9258,13.8484,13.8656,238500.0
2015-01-28 15:10:00,16.14,16.15,16.04,16.06,178000.0,13.8656,13.8742,13.7797,13.7969,178000.0
2015-01-28 15:20:00,16.05,16.06,15.99,16.02,210000.0,13.7883,13.7969,13.7368,13.7625,210000.0
2015-01-28 15:30:00,16.02,16.05,15.93,16.01,265500.0,13.7625,13.7883,13.6852,13.7539,265500.0
2015-01-28 15:40:00,16.01,16.01,15.92,15.94,363500.0,13.7539,13.7539,13.6766,13.6938,363500.0
2015-01-28 15:50:00,15.94,15.99,15.92,15.98,729500.0,13.6938,13.7368,13.6766,13.7282,729500.0
2015-01-29 09:30:00,16.19,16.96,16.05,16.62,1009500.0,13.9086,14.5701,13.7883,14.278,1009500.0
2015-01-29 09:40:00,16.65,16.67,16.07,16.22,1075500.0,14.3038,14.3209,13.8055,13.9343,1075500.0
2015-01-29 09:50:00,16.23,16.55,16.22,16.54,935500.0,13.9429,14.2178,13.9343,14.2093,935500.0
2015-01-29 10:00:00,16.54,16.8,16.49,16.7,769000.0,14.2093,14.4326,14.1663,14.3467,769000.0
2015-01-29 10:10:00,16.71,16.79,16.65,16.65,792500.0,14.3553,14.424,14.3038,14.3038,792500.0
2015-01-29 10:20:00,16.65,16.65,16.54,16.57,631500.0,14.3038,14.3038,14.2093,14.235,631500.0
2015-01-29 10:30:00,16.58,16.68,16.57,16.68,431000.0,14.2436,14.3295,14.235,14.3295,431000.0
2015-01-29 10:40:00,16.68,16.69,16.59,16.64,389000.0,14.3295,14.3381,14.2522,14.2952,389000.0
2015-01-29 10:50:00,16.64,16.71,16.64,16.68,255500.0,14.2952,14.3553,14.2952,14.3295,255500.0
2015-01-29 11:00:00,16.68,16.68,16.58,16.62,366000.0,14.3295,14.3295,14.2436,14.278,366000.0
2015-01-29 11:10:00,16.61,16.73,16.61,16.7,352500.0,14.2694,14.3725,14.2694,14.3467,352500.0
2015-01-29 11:20:00,16.7,16.79,16.7,16.78,326000.0,14.3467,14.424,14.3467,14.4154,326000.0
2015-01-29 11:30:00,16.78,16.92,16.78,16.92,422000.0,14.4154,14.5357,14.4154,14.5357,422000.0
2015-01-29 11:40:00,16.92,16.97,16.88,16.89,373500.0,14.5357,14.5787,14.5013,14.5099,373500.0
2015-01-29 11:50:00,16.89,17.04,16.88,16.98,426500.0,14.5099,14.6388,14.5013,14.5873,426500.0
2015-01-29 12:00:00,16.98,17.13,16.96,17.02,321500.0,14.5873,14.7161,14.5701,14.6216,321500.0
2015-01-29 12:10:00,17.01,17.04,16.84,16.84,368500.0,14.613,14.6388,14.467,14.467,368500.0
2015-01-29 12:20:00,16.85,16.92,16.78,16.89,323500.0,14.4756,14.5357,14.4154,14.5099,323500.0
2015-01-29 12:30:00,16.89,16.9,16.85,16.85,146500.0,14.5099,14.5185,14.4756,14.4756,146500.0
2015-01-29 12:40:00,16.85,16.87,16.81,16.85,160000.0,14.4756,14.4928,14.4412,14.4756,160000.0
2015-01-29 12:50:00,16.85,16.85,16.77,16.79,298000.0,14.4756,14.4756,14.4068,14.424,298000.0
2015-01-29 13:00:00,16.79,16.83,16.78,16.81,164000.0,14.424,14.4584,14.4154,14.4412,164000.0
2015-01-29 13:10:00,16.82,16.89,16.82,16.87,184000.0,14.4498,14.5099,14.4498,14.4928,184000.0
2015-01-29 13:20:00,16.88,16.89,16.85,16.87,200500.0,14.5013,14.5099,14.4756,14.4928,200500.0
2015-01-29 13:30:00,16.87,16.9,16.86,16.86,141500.0,14.4928,14.5185,14.4842,14.4842,141500.0
2015-01-29 13:40:00,16.87,16.89,16.79,16.79,204500.0,14.4928,14.5099,14.424,14.424,204500.0
2015-01-29 13:50:00,16.8,16.85,16.79,16.79,703500.0,14.4326,14.4756,14.424,14.424,703500.0
2015-01-29 14:00:00,16.79,16.8,16.77,16.78,163500.0,14.424,14.4326,14.4068,14.4154,163500.0
2015-01-29 14:10:00,16.77,16.81,16.73,16.79,172000.0,14.4068,14.4412,14.3725,14.424,172000.0
2015-01-29 14:20:00,16.79,16.79,16.68,16.69,251500.0,14.424,14.424,14.3295,14.3381,251500.0
2015-01-29 14:30:00,16.7,16.72,16.69,16.72,162000.0,14.3467,14.3639,14.3381,14.3639,162000.0
2015-01-29 14:40:00,16.72,16.72,16.66,16.67,170500.0,14.3639,14.3639,14.3123,14.3209,170500.0
2015-01-29 14:50:00,16.67,16.67,16.62,16.63,180500.0,14.3209,14.3209,14.278,14.2866,180500.0
2015-01-29 15:00:00,16.63,16.68,16.63,16.68,207000.0,14.2866,14.3295,14.2866,14.3295,207000.0
2015-01-29 15:10:00,16.68,16.7,16.65,16.68,192500.0,14.3295,14.3467,14.3038,14.3295,192500.0
2015-01-29 15:20:00,16.68,16.75,16.68,16.7,314500.0,14.3295,14.3897,14.3295,14.3467,314500.0
2015-01-29 15:30:00,16.71,16.73,16.71,16.73,483500.0,14.3553,14.3725,14.3553,14.3725,483500.0
2015-01-29 15:40:00,16.72,16.73,16.7,16.72,540500.0,14.3639,14.3725,14.3467,14.3639,540500.0
2015-01-29 15:50:00,16.72,16.72,16.64,16.65,1292500.0,14.3639,14.3639,14.2952,14.3038,1292500.0
2015-01-30 09:30:00,16.56,16.72,16.48,16.59,167500.0,14.2264,14.3639,14.1577,14.2522,167500.0
2015-01-30 09:40:00,16.6,16.64,16.58,16.59,121000.0,14.2608,14.2952,14.2436,14.2522,121000.0
2015-01-30 09:50:00,16.59,16.59,16.34,16.34,198500.0,14.2522,14.2522,14.0374,14.0374,198500.0
2015-01-30 10:00:00,16.34,16.43,16.29,16.37,170500.0,14.0374,14.1148,13.9945,14.0632,170500.0
2015-01-30 10:10:00,16.37,16.42,16.28,16.42,62000.0,14.0632,14.1062,13.9859,14.1062,62000.0
2015-01-30 10:20:00,16.4,16.41,16.28,16.3,80500.0,14.089,14.0976,13.9859,14.0031,80500.0
2015-01-30 10:30:00,16.3,16.3,16.18,16.26,97500.0,14.0031,14.0031,13.9,13.9687,97500.0
2015-01-30 10:40:00,16.26,16.36,16.25,16.34,88000.0,13.9687,14.0546,13.9601,14.0374,88000.0
2015-01-30 10:50:00,16.34,16.34,16.22,16.27,93500.0,14.0374,14.0374,13.9343,13.9773,93500.0
2015-01-30 11:00:00,16.28,16.32,16.23,16.25,81500.0,13.9859,14.0203,13.9429,13.9601,81500.0
2015-01-30 11:10:00,16.25,16.28,16.23,16.27,77000.0,13.9601,13.9859,13.9429,13.9773,77000.0
2015-01-30 11:20:00,16.27,16.32,16.25,16.3,52500.0,13.9773,14.0203,13.9601,14.0031,52500.0
2015-01-30 11:30:00,16.3,16.35,16.26,16.27,99000.0,14.0031,14.046,13.9687,13.9773,99000.0
2015-01-30 11:40:00,16.27,16.29,16.22,16.22,79000.0,13.9773,13.9945,13.9343,13.9343,79000.0
2015-01-30 11:50:00,16.23,16.33,16.2,16.33,63000.0,13.9429,14.0288,13.9172,14.0288,63000.0
2015-01-30 12:00:00,16.34,16.35,16.28,16.28,77500.0,14.0374,14.046,13.9859,13.9859,77500.0
2015-01-30 12:10:00,16.28,16.39,16.27,16.39,74000.0,13.9859,14.0804,13.9773,14.0804,74000.0
2015-01-30 12:20:00,16.37,16.4,16.37,16.37,40500.0,14.0632,14.089,14.0632,14.0632,40500.0
2015-01-30 12:30:00,16.38,16.38,16.31,16.32,37000.0,14.0718,14.0718,14.0117,14.0203,37000.0
2015-01-30 12:40:00,16.32,16.32,16.29,16.3,58500.0,14.0203,14.0203,13.9945,14.0031,58500.0
2015-01-30 12:50:00,16.31,16.34,16.24,16.27,89000.0,14.0117,14.0374,13.9515,13.9773,89000.0
2015-01-30 13:00:00,16.3,16.31,16.28,16.29,93500.0,14.0031,14.0117,13.9859,13.9945,93500.0
2015-01-30 13:10:00,16.3,16.31,16.27,16.3,74000.0,14.0031,14.0117,13.9773,14.0031,74000.0
2015-01-30 13:20:00,16.3,16.37,16.3,16.36,47500.0,14.0031,14.0632,14.0031,14.0546,47500.0
2015-01-30 13:30:00,16.36,16.4,16.33,16.39,82000.0,14.0546,14.089,14.0288,14.0804,82000.0
2015-01-30 13:40:00,16.4,16.46,16.39,16.46,80000.0,14.089,14.1405,14.0804,14.1405,80000.0
2015-01-30 13:50:00,16.46,16.46,16.38,16.41,57500.0,14.1405,14.1405,14.0718,14.0976,57500.0
2015-01-30 14:00:00,16.4,16.4,16.36,16.39,105000.0,14.089,14.089,14.0546,14.0804,105000.0
2015-01-30 14:10:00,16.39,16.43,16.35,16.43,113000.0,14.0804,14.1148,14.046,14.1148,113000.0
2015-01-30 14:20:00,16.42,16.45,16.41,16.45,101000.0,14.1062,14.1319,14.0976,14.1319,101000.0
2015-01-30 14:30:00,16.46,16.47,16.36,16.36,98500.0,14.1405,14.1491,14.0546,14.0546,98500.0
2015-01-30 14:40:00,16.37,16.37,16.28,16.28,97500.0,14.0632,14.0632,13.9859,13.9859,97500.0
2015-01-30 14:50:00,16.28,16.28,16.23,16.27,118000.0,13.9859,13.9859,13.9429,13.9773,118000.0
2015-01-30 15:00:00,16.28,16.3,16.24,16.25,133000.0,13.9859,14.0031,13.9515,13.9601,133000.0
2015-01-30 15:10:00,16.25,16.31,16.24,16.24,122500.0,13.9601,14.0117,13.9515,13.9515,122500.0
2015-01-30 15:20:00,16.23,16.29,16.18,16.28,139500.0,13.9429,13.9945,13.9,13.9859,139500.0
2015-01-30 15:30:00,16.27,16.28,16.2,16.23,114500.0,13.9773,13.9859,13.9172,13.9429,114500.0
2015-01-30 15:40:00,16.24,16.25,16.17,16.21,174000.0,13.9515,13.9601,13.8914,13.9258,174000.0
2015-01-30 15:50:00,16.21,16.25,16.2,16.23,713000.0,13.9258,13.9601,13.9172,13.9429,713000.0
2015-02-02 09:30:00,16.22,16.37,16.12,16.12,188000.0,13.9343,14.0632,13.8484,13.8484,188000.0
2015-02-02 09:40:00,16.13,16.13,15.98,16.0,97000.0,13.857,13.857,13.7282,13.7453,97000.0
2015-02-02 09:50:00,16.0,16.03,15.88,15.89,92000.0,13.7453,13.7711,13.6423,13.6508,92000.0
2015-02-02 10:00:00,15.89,15.95,15.81,15.81,96500.0,13.6508,13.7024,13.5821,13.5821,96500.0
2015-02-02 10:10:00,15.81,15.94,15.79,15.91,324000.0,13.5821,13.6938,13.5649,13.668,324000.0
2015-02-02 10:20:00,15.9,15.94,15.87,15.89,111500.0,13.6594,13.6938,13.6337,13.6508,111500.0
2015-02-02 10:30:00,15.87,15.91,15.84,15.91,71000.0,13.6337,13.668,13.6079,13.668,71000.0
2015-02-02 10:40:00,15.91,15.96,15.88,15.91,87500.0,13.668,13.711,13.6423,13.668,87500.0
2015-02-02 10:50:00,15.91,16.01,15.9,15.99,82500.0,13.668,13.7539,13.6594,13.7368,82500.0
2015-02-02 11:00:00,16.0,16.09,15.97,16.09,65500.0,13.7453,13.8227,13.7196,13.8227,65500.0
2015-02-02 11:10:00,16.1,16.13,16.06,16.06,79000.0,13.8313,13.857,13.7969,13.7969,79000.0
2015-02-02 11:20:00,16.07,16.12,16.03,16.1,71500.0,13.8055,13.8484,13.7711,13.8313,71500.0
2015-02-02 11:30:00,16.11,16.18,16.09,16.18,73000.0,13.8398,13.9,13.8227,13.9,73000.0
2015-02-02 11:40:00,16.15,16.21,16.13,16.16,55500.0,13.8742,13.9258,13.857,13.8828,55500.0
2015-02-02 11:50:00,16.16,16.16,16.1,16.14,58000.0,13.8828,13.8828,13.8313,13.8656,58000.0
2015-02-02 12:00:00,16.14,16.16,16.07,16.09,52000.0,13.8656,13.8828,13.8055,13.8227,52000.0
2015-02-02 12:10:00,16.08,16.11,16.07,16.11,25000.0,13.8141,13.8398,13.8055,13.8398,25000.0
2015-02-02 12:20:00,16.11,16.11,16.04,16.08,40500.0,13.8398,13.8398,13.7797,13.8141,40500.0
2015-02-02 12:30:00,16.08,16.11,16.05,16.09,66500.0,13.8141,13.8398,13.7883,13.8227,66500.0
2015-02-02 12:40:00,16.1,16.11,16.06,16.07,53500.0,13.8313,13.8398,13.7969,13.8055,53500.0
2015-02-02 12:50:00,16.07,16.11,16.06,16.07,103500.0,13.8055,13.8398,13.7969,13.8055,103500.0
2015-02-02 13:00:00,16.06,16.07,16.03,16.07,29500.0,13.7969,13.8055,13.7711,13.8055,29500.0
2015-02-02 13:10:00,16.08,16.1,16.06,16.08,61500.0,13.8141,13.8313,13.7969,13.8141,61500.0
2015-02-02 13:20:00,16.09,16.15,16.08,16.1,41500.0,13.8227,13.8742,13.8141,13.8313,41500.0
2015-02-02 13:30:00,16.11,16.13,16.01,16.02,64500.0,13.8398,13.857,13.7539,13.7625,64500.0
2015-02-02 13:40:00,16.02,16.05,16.0,16.01,50500.0,13.7625,13.7883,13.7453,13.7539,50500.0
2015-02-02 13:50:00,16.03,16.03,15.96,15.97,73000.0,13.7711,13.7711,13.711,13.7196,73000.0
2015-02-02 14:00:00,15.96,16.02,15.96,16.0,115000.0,13.711,13.7625,13.711,13.7453,115000.0
2015-02-02 14:10:00,16.0,16.06,15.99,16.06,45500.0,13.7453,13.7969,13.7368,13.7969,45500.0
2015-02-02 14:20:00,16.06,16.11,16.06,16.1,45500.0,13.7969,13.8398,13.7969,13.8313,45500.0
2015-02-02 14:30:00,16.1,16.11,16.06,16.07,59000.0,13.8313,13.8398,13.7969,13.8055,59000.0
2015-02-02 14:40:00,16.07,16.08,15.97,15.99,47000.0,13.8055,13.8141,13.7196,13.7368,47000.0
2015-02-02 14:50:00,15.99,16.07,15.99,16.01,53000.0,13.7368,13.8055,13.7368,13.7539,53000.0
2015-02-02 15:00:00,16.01,16.08,16.0,16.08,40000.0,13.7539,13.8141,13.7453,13.8141,40000.0
2015-02-02 15:10:00,16.08,16.11,16.07,16.09,56500.0,13.8141,13.8398,13.8055,13.8227,56500.0
2015-02-02 15:20:00,16.1,16.13,16.08,16.1,77500.0,13.8313,13.857,13.8141,13.8313,77500.0
2015-02-02 15:30:00,16.1,16.2,16.09,16.2,121500.0,13.8313,13.9172,13.8227,13.9172,121500.0
2015-02-02 15:40:00,16.2,16.25,16.2,16.23,194000.0,13.9172,13.9601,13.9172,13.9429,194000.0
2015-02-02 15:50:00,16.23,16.28,16.23,16.27,756000.0,13.9429,13.9859,13.9429,13.9773,756000.0
2015-02-03 09:30:00,16.32,16.61,16.32,16.45,227500.0,14.0203,14.2694,14.0203,14.1319,227500.0
2015-02-03 09:40:00,16.45,16.53,16.4,16.44,135500.0,14.1319,14.2007,14.089,14.1233,135500.0
2015-02-03 09:50:00,16.44,16.44,16.35,16.42,83500.0,14.1233,14.1233,14.046,14.1062,83500.0
2015-02-03 10:00:00,16.41,16.42,16.31,16.35,76000.0,14.0976,14.1062,14.0117,14.046,76000.0
2015-02-03 10:10:00,16.33,16.4,16.3,16.35,78000.0,14.0288,14.089,14.0031,14.046,78000.0
2015-02-03 10:20:00,16.36,16.42,16.34,16.38,55500.0,14.0546,14.1062,14.0374,14.0718,55500.0
2015-02-03 10:30:00,16.37,16.37,16.29,16.33,60500.0,14.0632,14.0632,13.9945,14.0288,60500.0
2015-02-03 10:40:00,16.32,16.33,16.24,16.27,201000.0,14.0203,14.0288,13.9515,13.9773,201000.0
2015-02-03 10:50:00,16.26,16.28,16.21,16.21,311000.0,13.9687,13.9859,13.9258,13.9258,311000.0
2015-02-03 11:00:00,16.2,16.28,16.17,16.26,716500.0,13.9172,13.9859,13.8914,13.9687,716500.0
2015-02-03 11:10:00,16.26,16.27,16.2,16.24,873500.0,13.9687,13.9773,13.9172,13.9515,873500.0
2015-02-03 11:20:00,16.24,16.35,16.2,16.34,296000.0,13.9515,14.046,13.9172,14.0374,296000.0
2015-02-03 11:30:00,16.34,16.39,16.34,16.39,107500.0,14.0374,14.0804,14.0374,14.0804,107500.0
2015-02-03 11:40:00,16.39,16.46,16.39,16.43,49000.0,14.0804,14.1405,14.0804,14.1148,49000.0
2015-02-03 11:50:00,16.43,16.43,16.37,16.38,65000.0,14.1148,14.1148,14.0632,14.0718,65000.0
2015-02-03 12:00:00,16.37,16.41,16.33,16.41,91000.0,14.0632,14.0976,14.0288,14.0976,91000.0
2015-02-03 12:10:00,16.42,16.45,16.4,16.41,65500.0,14.1062,14.1319,14.089,14.0976,65500.0
2015-02-03 12:20:00,16.42,16.43,16.38,16.42,101500.0,14.1062,14.1148,14.0718,14.1062,101500.0
2015-02-03 12:30:00,16.42,16.42,16.39,16.41,162000.0,14.1062,14.1062,14.0804,14.0976,162000.0
2015-02-03 12:40:00,16.41,16.43,16.39,16.41,233000.0,14.0976,14.1148,14.0804,14.0976,233000.0
2015-02-03 12:50:00,16.42,16.43,16.36,16.38,151500.0,14.1062,14.1148,14.0546,14.0718,151500.0
2015-02-03 13:00:00,16.38,16.4,16.33,16.37,129000.0,14.0718,14.089,14.0288,14.0632,129000.0
2015-02-03 13:10:00,16.36,16.39,16.35,16.37,101000.0,14.0546,14.0804,14.046,14.0632,101000.0
2015-02-03 13:20:00,16.38,16.43,16.37,16.43,154000.0,14.0718,14.1148,14.0632,14.1148,154000.0
2015-02-03 13:30:00,16.43,16.47,16.43,16.43,93500.0,14.1148,14.1491,14.1148,14.1148,93500.0
2015-02-03 13:40:00,16.43,16.48,16.43,16.46,84500.0,14.1148,14.1577,14.1148,14.1405,84500.0
2015-02-03 13:50:00,16.46,16.51,16.45,16.51,66500.0,14.1405,14.1835,14.1319,14.1835,66500.0
2015-02-03 14:00:00,16.5,16.53,16.46,16.46,60500.0,14.1749,14.2007,14.1405,14.1405,60500.0
2015-02-03 14:10:00,16.46,16.49,16.43,16.45,125500.0,14.1405,14.1663,14.1148,14.1319,125500.0
2015-02-03 14:20:00,16.45,16.49,16.43,16.45,67000.0,14.1319,14.1663,14.1148,14.1319,67000.0
2015-02-03 14:30:00,16.46,16.51,16.44,16.5,78000.0,14.1405,14.1835,14.1233,14.1749,78000.0
2015-02-03 14:40:00,16.51,16.53,16.49,16.52,61000.0,14.1835,14.2007,14.1663,14.1921,61000.0
2015-02-03 14:50:00,16.52,16.56,16.51,16.56,93000.0,14.1921,14.2264,14.1835,14.2264,93000.0
2015-02-03 15:00:00,16.57,16.58,16.55,16.57,119500.0,14.235,14.2436,14.2178,14.235,119500.0
2015-02-03 15:10:00,16.58,16.6,16.55,16.58,93500.0,14.2436,14.2608,14.2178,14.2436,93500.0
2015-02-03 15:20:00,16.57,16.6,16.57,16.59,117500.0,14.235,14.2608,14.235,14.2522,117500.0
2015-02-03 15:30:00,16.6,16.6,16.54,16.59,139500.0,14.2608,14.2608,14.2093,14.2522,139500.0
2015-02-03 15:40:00,16.59,16.61,16.58,16.6,135000.0,14.2522,14.2694,14.2436,14.2608,135000.0
2015-02-03 15:50:00,16.61,16.65,16.6,16.62,698000.0,14.2694,14.3038,14.2608,14.278,698000.0
2015-02-04 09:30:00,16.59,16.6,16.51,16.54,146500.0,14.2522,14.2608,14.1835,14.2093,146500.0
2015-02-04 09:40:00,16.57,16.64,16.55,16.59,106000.0,14.235,14.2952,14.2178,14.2522,106000.0
2015-02-04 09:50:00,16.6,16.65,16.58,16.64,32000.0,14.2608,14.3038,14.2436,14.2952,32000.0
2015-02-04 10:00:00,16.63,16.71,16.63,16.66,208500.0,14.2866,14.3553,14.2866,14.3123,208500.0
2015-02-04 10:10:00,16.66,16.7,16.63,16.7,220500.0,14.3123,14.3467,14.2866,14.3467,220500.0
2015-02-04 10:20:00,16.7,16.7,16.66,16.67,62000.0,14.3467,14.3467,14.3123,14.3209,62000.0
2015-02-04 10:30:00,16.66,16.69,16.63,16.68,65000.0,14.3123,14.3381,14.2866,14.3295,65000.0
2015-02-04 10:40:00,16.67,16.69,16.64,16.65,56500.0,14.3209,14.3381,14.2952,14.3038,56500.0
2015-02-04 10:50:00,16.65,16.67,16.64,16.65,55000.0,14.3038,14.3209,14.2952,14.3038,55000.0
2015-02-04 11:00:00,16.66,16.7,16.64,16.68,45500.0,14.3123,14.3467,14.2952,14.3295,45500.0
2015-02-04 11:10:00,16.68,16.68,16.65,16.66,124000.0,14.3295,14.3295,14.3038,14.3123,124000.0
2015-02-04 11:20:00,16.66,16.69,16.66,16.69,51500.0,14.3123,14.3381,14.3123,14.3381,51500.0
2015-02-04 11:30:00,16.69,16.72,16.68,16.68,30500.0,14.3381,14.3639,14.3295,14.3295,30500.0
2015-02-04 11:40:00,16.68,16.69,16.67,16.68,49000.0,14.3295,14.3381,14.3209,14.3295,49000.0
2015-02-04 11:50:00,16.69,16.7,16.68,16.7,65000.0,14.3381,14.3467,14.3295,14.3467,65000.0
2015-02-04 12:00:00,16.69,16.72,16.69,16.71,48000.0,14.3381,14.3639,14.3381,14.3553,48000.0
2015-02-04 12:10:00,16.71,16.73,16.69,16.72,69500.0,14.3553,14.3725,14.3381,14.3639,69500.0
2015-02-04 12:20:00,16.72,16.73,16.69,16.7,52000.0,14.3639,14.3725,14.3381,14.3467,52000.0
2015-02-04 12:30:00,16.7,16.73,16.69,16.69,29000.0,14.3467,14.3725,14.3381,14.3381,29000.0
2015-02-04 12:40:00,16.69,16.69,16.65,16.65,32500.0,14.3381,14.3381,14.3038,14.3038,32500.0
2015-02-04 12:50:00,16.66,16.67,16.65,16.67,28000.0,14.3123,14.3209,14.3038,14.3209,28000.0
2015-02-04 13:00:00,16.67,16.67,16.63,16.65,30000.0,14.3209,14.3209,14.2866,14.3038,30000.0
2015-02-04 13:10:00,16.66,16.69,16.65,16.68,21000.0,14.3123,14.3381,14.3038,14.3295,21000.0
2015-02-04 13:20:00,16.68,16.7,16.66,16.69,31500.0,14.3295,14.3467,14.3123,14.3381,31500.0
2015-02-04 13:30:00,16.69,16.71,16.68,16.69,30000.0,14.3381,14.3553,14.3295,14.3381,30000.0
2015-02-04 13:40:00,16.69,16.71,16.69,16.71,37500.0,14.3381,14.3553,14.3381,14.3553,37500.0
2015-02-04 13:50:00,16.71,16.71,16.67,16.67,38500.0,14.3553,14.3553,14.3209,14.3209,38500.0
2015-02-04 14:00:00,16.68,16.72,16.66,16.68,88500.0,14.3295,14.3639,14.3123,14.3295,88500.0
2015-02-04 14:10:00,16.67,16.67,16.63,16.64,27000.0,14.3209,14.3209,14.2866,14.2952,27000.0
2015-02-04 14:20:00,16.64,16.66,16.63,16.64,37000.0,14.2952,14.3123,14.2866,14.2952,37000.0
2015-02-04 14:30:00,16.65,16.67,16.63,16.65,47000.0,14.3038,14.3209,14.2866,14.3038,47000.0
2015-02-04 14:40:00,16.65,16.69,16.65,16.69,51500.0,14.3038,14.3381,14.3038,14.3381,51500.0
2015-02-04 14:50:00,16.68,16.7,16.67,16.69,83500.0,14.3295,14.3467,14.3209,14.3381,83500.0
2015-02-04 15:00:00,16.69,16.69,16.67,16.69,40000.0,14.3381,14.3381,14.3209,14.3381,40000.0
2015-02-04 15:10:00,16.68,16.71,16.67,16.71,48000.0,14.3295,14.3553,14.3209,14.3553,48000.0
2015-02-04 15:20:00,16.7,16.74,16.7,16.74,77000.0,14.3467,14.3811,14.3467,14.3811,77000.0
2015-02-04 15:30:00,16.74,16.75,16.67,16.67,176500.0,14.3811,14.3897,14.3209,14.3209,176500.0
2015-02-04 15:40:00,16.68,16.69,16.56,16.61,227500.0,14.3295,14.3381,14.2264,14.2694,227500.0
2015-02-04 15:50:00,16.61,16.67,16.59,16.67,643000.0,14.2694,14.3209,14.2522,14.3209,643000.0
2015-02-05 09:30:00,16.6,16.77,16.47,16.67,164500.0,14.2608,14.4068,14.1491,14.3209,164500.0
2015-02-05 09:40:00,16.69,16.84,16.69,16.82,134500.0,14.3381,14.467,14.3381,14.4498,134500.0
2015-02-05 09:50:00,16.82,16.82,16.7,16.7,91000.0,14.4498,14.4498,14.3467,14.3467,91000.0
2015-02-05 10:00:00,16.71,16.75,16.67,16.7,72500.0,14.3553,14.3897,14.3209,14.3467,72500.0
2015-02-05 10:10:00,16.69,16.7,16.65,16.66,41000.0,14.3381,14.3467,14.3038,14.3123,41000.0
2015-02-05 10:20:00,16.66,16.69,16.65,16.67,84000.0,14.3123,14.3381,14.3038,14.3209,84000.0
2015-02-05 10:30:00,16.67,16.71,16.66,16.69,78500.0,14.3209,14.3553,14.3123,14.3381,78500.0
2015-02-05 10:40:00,16.7,16.72,16.69,16.71,105500.0,14.3467,14.3639,14.3381,14.3553,105500.0
2015-02-05 10:50:00,16.7,16.72,16.69,16.71,33000.0,14.3467,14.3639,14.3381,14.3553,33000.0
2015-02-05 11:00:00,16.7,16.72,16.7,16.7,41000.0,14.3467,14.3639,14.3467,14.3467,41000.0
2015-02-05 11:10:00,16.7,16.71,16.64,16.64,32000.0,14.3467,14.3553,14.2952,14.2952,32000.0
2015-02-05 11:20:00,16.65,16.66,16.63,16.66,95500.0,14.3038,14.3123,14.2866,14.3123,95500.0
2015-02-05 11:30:00,16.67,16.68,16.65,16.68,49000.0,14.3209,14.3295,14.3038,14.3295,49000.0
2015-02-05 11:40:00,16.67,16.69,16.65,16.69,38000.0,14.3209,14.3381,14.3038,14.3381,38000.0
2015-02-05 11:50:00,16.69,16.72,16.67,16.72,58500.0,14.3381,14.3639,14.3209,14.3639,58500.0
2015-02-05 12:00:00,16.72,16.72,16.7,16.72,26000.0,14.3639,14.3639,14.3467,14.3639,26000.0
2015-02-05 12:10:00,16.72,16.76,16.72,16.75,184000.0,14.3639,14.3983,14.3639,14.3897,184000.0
2015-02-05 12:20:00,16.75,16.8,16.74,16.74,171000.0,14.3897,14.4326,14.3811,14.3811,171000.0
2015-02-05 12:30:00,16.74,16.74,16.7,16.7,105500.0,14.3811,14.3811,14.3467,14.3467,105500.0
2015-02-05 12:40:00,16.71,16.73,16.69,16.69,48000.0,14.3553,14.3725,14.3381,14.3381,48000.0
2015-02-05 12:50:00,16.69,16.69,16.66,16.67,42500.0,14.3381,14.3381,14.3123,14.3209,42500.0
2015-02-05 13:00:00,16.68,16.68,16.66,16.66,82000.0,14.3295,14.3295,14.3123,14.3123,82000.0
2015-02-05 13:10:00,16.66,16.68,16.65,16.67,55500.0,14.3123,14.3295,14.3038,14.3209,55500.0
2015-02-05 13:20:00,16.68,16.7,16.67,16.69,85000.0,14.3295,14.3467,14.3209,14.3381,85000.0
2015-02-05 13:30:00,16.68,16.72,16.68,16.7,126000.0,14.3295,14.3639,14.3295,14.3467,126000.0
2015-02-05 13:40:00,16.71,16.72,16.7,16.72,30000.0,14.3553,14.3639,14.3467,14.3639,30000.0
2015-02-05 13:50:00,16.72,16.72,16.69,16.69,45500.0,14.3639,14.3639,14.3381,14.3381,45500.0
2015-02-05 14:00:00,16.69,16.69,16.67,16.67,48500.0,14.3381,14.3381,14.3209,14.3209,48500.0
2015-02-05 14:10:00,16.67,16.72,16.67,16.71,131500.0,14.3209,14.3639,14.3209,14.3553,131500.0
2015-02-05 14:20:00,16.71,16.71,16.66,16.67,60000.0,14.3553,14.3553,14.3123,14.3209,60000.0
2015-02-05 14:30:00,16.67,16.72,16.67,16.72,95500.0,14.3209,14.3639,14.3209,14.3639,95500.0
2015-02-05 14:40:00,16.73,16.74,16.69,16.7,119000.0,14.3725,14.3811,14.3381,14.3467,119000.0
2015-02-05 14:50:00,16.7,16.74,16.69,16.74,152500.0,14.3467,14.3811,14.3381,14.3811,152500.0
2015-02-05 15:00:00,16.73,16.73,16.71,16.72,126500.0,14.3725,14.3725,14.3553,14.3639,126500.0
2015-02-05 15:10:00,16.72,16.73,16.71,16.72,123500.0,14.3639,14.3725,14.3553,14.3639,123500.0
2015-02-05 15:20:00,16.72,16.73,16.71,16.73,114000.0,14.3639,14.3725,14.3553,14.3725,114000.0
2015-02-05 15:30:00,16.73,16.73,16.72,16.72,130500.0,14.3725,14.3725,14.3639,14.3639,130500.0
2015-02-05 15:40:00,16.73,16.74,16.7,16.71,131000.0,14.3725,14.3811,14.3467,14.3553,131000.0
2015-02-05 15:50:00,16.7,16.72,16.69,16.7,196500.0,14.3467,14.3639,14.3381,14.3467,196500.0
2015-02-06 09:30:00,16.71,16.8,16.7,16.8,177000.0,14.3553,14.4326,14.3467,14.4326,177000.0
2015-02-06 09:40:00,16.8,16.82,16.76,16.8,45000.0,14.4326,14.4498,14.3983,14.4326,45000.0
2015-02-06 09:50:00,16.8,16.8,16.72,16.77,44500.0,14.4326,14.4326,14.3639,14.4068,44500.0
2015-02-06 10:00:00,16.78,16.78,16.71,16.73,82500.0,14.4154,14.4154,14.3553,14.3725,82500.0
2015-02-06 10:10:00,16.74,16.75,16.72,16.72,41000.0,14.3811,14.3897,14.3639,14.3639,41000.0
2015-02-06 10:20:00,16.72,16.74,16.71,16.71,20000.0,14.3639,14.3811,14.3553,14.3553,20000.0
2015-02-06 10:30:00,16.71,16.73,16.69,16.71,87000.0,14.3553,14.3725,14.3381,14.3553,87000.0
2015-02-06 10:40:00,16.71,16.73,16.71,16.72,34500.0,14.3553,14.3725,14.3553,14.3639,34500.0
2015-02-06 10:50:00,16.72,16.72,16.68,16.69,54000.0,14.3639,14.3639,14.3295,14.3381,54000.0
2015-02-06 11:00:00,16.69,16.71,16.67,16.71,39000.0,14.3381,14.3553,14.3209,14.3553,39000.0
2015-02-06 11:10:00,16.72,16.77,16.72,16.77,124500.0,14.3639,14.4068,14.3639,14.4068,124500.0
2015-02-06 11:20:00,16.77,16.8,16.77,16.8,107000.0,14.4068,14.4326,14.4068,14.4326,107000.0
2015-02-06 11:30:00,16.8,16.81,16.79,16.79,103000.0,14.4326,14.4412,14.424,14.424,103000.0
2015-02-06 11:40:00,16.78,16.79,16.72,16.72,59500.0,14.4154,14.424,14.3639,14.3639,59500.0
2015-02-06 11:50:00,16.72,16.74,16.69,16.69,32000.0,14.3639,14.3811,14.3381,14.3381,32000.0
2015-02-06 12:00:00,16.7,16.71,16.69,16.71,21500.0,14.3467,14.3553,14.3381,14.3553,21500.0
2015-02-06 12:10:00,16.71,16.71,16.68,16.69,18500.0,14.3553,14.3553,14.3295,14.3381,18500.0
2015-02-06 12:20:00,16.69,16.69,16.64,16.64,49500.0,14.3381,14.3381,14.2952,14.2952,49500.0
2015-02-06 12:30:00,16.64,16.66,16.63,16.66,41000.0,14.2952,14.3123,14.2866,14.3123,41000.0
2015-02-06 12:40:00,16.66,16.66,16.61,16.65,62000.0,14.3123,14.3123,14.2694,14.3038,62000.0
2015-02-06 12:50:00,16.65,16.65,16.63,16.65,152500.0,14.3038,14.3038,14.2866,14.3038,152500.0
2015-02-06 13:00:00,16.66,16.66,16.6,16.62,123500.0,14.3123,14.3123,14.2608,14.278,123500.0
2015-02-06 13:10:00,16.61,16.62,16.58,16.59,92000.0,14.2694,14.278,14.2436,14.2522,92000.0
2015-02-06 13:20:00,16.59,16.61,16.56,16.58,24500.0,14.2522,14.2694,14.2264,14.2436,24500.0
2015-02-06 13:30:00,16.57,16.57,16.52,16.55,39500.0,14.235,14.235,14.1921,14.2178,39500.0
2015-02-06 13:40:00,16.56,16.59,16.55,16.58,24000.0,14.2264,14.2522,14.2178,14.2436,24000.0
2015-02-06 13:50:00,16.59,16.6,16.58,16.59,31500.0,14.2522,14.2608,14.2436,14.2522,31500.0
2015-02-06 14:00:00,16.59,16.6,16.57,16.58,28500.0,14.2522,14.2608,14.235,14.2436,28500.0
2015-02-06 14:10:00,16.57,16.59,16.57,16.58,36000.0,14.235,14.2522,14.235,14.2436,36000.0
2015-02-06 14:20:00,16.58,16.58,16.56,16.57,28000.0,14.2436,14.2436,14.2264,14.235,28000.0
2015-02-06 14:30:00,16.57,16.58,16.57,16.58,31500.0,14.235,14.2436,14.235,14.2436,31500.0
2015-02-06 14:40:00,16.58,16.59,16.55,16.57,41000.0,14.2436,14.2522,14.2178,14.235,41000.0
2015-02-06 14:50:00,16.57,16.57,16.55,16.55,58500.0,14.235,14.235,14.2178,14.2178,58500.0
2015-02-06 15:00:00,16.55,16.56,16.51,16.55,114000.0,14.2178,14.2264,14.1835,14.2178,114000.0
2015-02-06 15:10:00,16.55,16.55,16.51,16.52,133000.0,14.2178,14.2178,14.1835,14.1921,133000.0
2015-02-06 15:20:00,16.51,16.54,16.5,16.52,76000.0,14.1835,14.2093,14.1749,14.1921,76000.0
2015-02-06 15:30:00,16.52,16.57,16.51,16.57,88500.0,14.1921,14.235,14.1835,14.235,88500.0
2015-02-06 15:40:00,16.57,16.58,16.54,16.56,119000.0,14.235,14.2436,14.2093,14.2264,119000.0
2015-02-06 15:50:00,16.56,16.6,16.56,16.59,148000.0,14.2264,14.2608,14.2264,14.2522,148000.0
2015-02-09 09:30:00,16.54,16.6,16.51,16.6,98000.0,14.2093,14.2608,14.1835,14.2608,98000.0
2015-02-09 09:40:00,16.62,16.65,16.55,16.62,118500.0,14.278,14.3038,14.2178,14.278,118500.0
2015-02-09 09:50:00,16.62,16.66,16.62,16.65,30500.0,14.278,14.3123,14.278,14.3038,30500.0
2015-02-09 10:00:00,16.65,16.67,16.61,16.61,105500.0,14.3038,14.3209,14.2694,14.2694,105500.0
2015-02-09 10:10:00,16.62,16.63,16.54,16.55,47000.0,14.278,14.2866,14.2093,14.2178,47000.0
2015-02-09 10:20:00,16.54,16.56,16.53,16.55,99500.0,14.2093,14.2264,14.2007,14.2178,99500.0
2015-02-09 10:30:00,16.55,16.57,16.54,16.55,93000.0,14.2178,14.235,14.2093,14.2178,93000.0
2015-02-09 10:40:00,16.54,16.54,16.47,16.5,59000.0,14.2093,14.2093,14.1491,14.1749,59000.0
2015-02-09 10:50:00,16.49,16.51,16.48,16.49,111500.0,14.1663,14.1835,14.1577,14.1663,111500.0
2015-02-09 11:00:00,16.49,16.51,16.48,16.5,42000.0,14.1663,14.1835,14.1577,14.1749,42000.0
2015-02-09 11:10:00,16.51,16.51,16.48,16.5,26500.0,14.1835,14.1835,14.1577,14.1749,26500.0
2015-02-09 11:20:00,16.51,16.55,16.5,16.52,62500.0,14.1835,14.2178,14.1749,14.1921,62500.0
2015-02-09 11:30:00,16.53,16.53,16.51,16.52,18000.0,14.2007,14.2007,14.1835,14.1921,18000.0
2015-02-09 11:40:00,16.53,16.55,16.53,16.54,21500.0,14.2007,14.2178,14.2007,14.2093,21500.0
2015-02-09 11:50:00,16.54,16.55,16.5,16.5,54500.0,14.2093,14.2178,14.1749,14.1749,54500.0
2015-02-09 12:00:00,16.5,16.55,16.5,16.55,16000.0,14.1749,14.2178,14.1749,14.2178,16000.0
2015-02-09 12:10:00,16.55,16.56,16.52,16.52,26000.0,14.2178,14.2264,14.1921,14.1921,26000.0
2015-02-09 12:20:00,16.52,16.58,16.51,16.58,61000.0,14.1921,14.2436,14.1835,14.2436,61000.0
2015-02-09 12:30:00,16.58,16.6,16.58,16.59,17500.0,14.2436,14.2608,14.2436,14.2522,17500.0
2015-02-09 12:40:00,16.59,16.59,16.55,16.55,67000.0,14.2522,14.2522,14.2178,14.2178,67000.0
2015-02-09 12:50:00,16.55,16.56,16.54,16.55,24000.0,14.2178,14.2264,14.2093,14.2178,24000.0
2015-02-09 13:00:00,16.55,16.56,16.54,16.55,17000.0,14.2178,14.2264,14.2093,14.2178,17000.0
2015-02-09 13:10:00,16.55,16.55,16.52,16.52,65500.0,14.2178,14.2178,14.1921,14.1921,65500.0
2015-02-09 13:20:00,16.52,16.52,16.5,16.51,60000.0,14.1921,14.1921,14.1749,14.1835,60000.0
2015-02-09 13:30:00,16.51,16.52,16.49,16.51,138000.0,14.1835,14.1921,14.1663,14.1835,138000.0
2015-02-09 13:40:00,16.52,16.52,16.5,16.51,53500.0,14.1921,14.1921,14.1749,14.1835,53500.0
2015-02-09 13:50:00,16.51,16.51,16.49,16.5,77000.0,14.1835,14.1835,14.1663,14.1749,77000.0
2015-02-09 14:00:00,16.49,16.5,16.47,16.47,63000.0,14.1663,14.1749,14.1491,14.1491,63000.0
2015-02-09 14:10:00,16.48,16.51,16.47,16.48,72500.0,14.1577,14.1835,14.1491,14.1577,72500.0
2015-02-09 14:20:00,16.47,16.51,16.47,16.5,18500.0,14.1491,14.1835,14.1491,14.1749,18500.0
2015-02-09 14:30:00,16.5,16.51,16.48,16.49,280500.0,14.1749,14.1835,14.1577,14.1663,280500.0
2015-02-09 14:40:00,16.49,16.49,16.44,16.45,125500.0,14.1663,14.1663,14.1233,14.1319,125500.0
2015-02-09 14:50:00,16.44,16.49,16.44,16.47,105500.0,14.1233,14.1663,14.1233,14.1491,105500.0
2015-02-09 15:00:00,16.48,16.48,16.44,16.47,66000.0,14.1577,14.1577,14.1233,14.1491,66000.0
2015-02-09 15:10:00,16.47,16.47,16.45,16.46,82000.0,14.1491,14.1491,14.1319,14.1405,82000.0
2015-02-09 15:20:00,16.46,16.49,16.46,16.49,66000.0,14.1405,14.1663,14.1405,14.1663,66000.0
2015-02-09 15:30:00,16.49,16.49,16.46,16.48,92000.0,14.1663,14.1663,14.1405,14.1577,92000.0
2015-02-09 15:40:00,16.48,16.51,16.47,16.49,109500.0,14.1577,14.1835,14.1491,14.1663,109500.0
2015-02-09 15:50:00,16.49,16.5,16.47,16.49,203500.0,14.1663,14.1749,14.1491,14.1663,203500.0
2015-02-10 09:30:00,16.48,16.6,16.46,16.59,130500.0,14.1577,14.2608,14.1405,14.2522,130500.0
2015-02-10 09:40:00,16.58,16.63,16.56,16.61,63500.0,14.2436,14.2866,14.2264,14.2694,63500.0
2015-02-10 09:50:00,16.61,16.63,16.56,16.58,62500.0,14.2694,14.2866,14.2264,14.2436,62500.0
2015-02-10 10:00:00,16.58,16.6,16.56,16.57,133000.0,14.2436,14.2608,14.2264,14.235,133000.0
2015-02-10 10:10:00,16.58,16.59,16.55,16.55,47000.0,14.2436,14.2522,14.2178,14.2178,47000.0
2015-02-10 10:20:00,16.56,16.58,16.53,16.55,51000.0,14.2264,14.2436,14.2007,14.2178,51000.0
2015-02-10 10:30:00,16.56,16.57,16.53,16.54,49500.0,14.2264,14.235,14.2007,14.2093,49500.0
2015-02-10 10:40:00,16.55,16.56,16.51,16.52,95500.0,14.2178,14.2264,14.1835,14.1921,95500.0
2015-02-10 10:50:00,16.53,16.58,16.51,16.57,56000.0,14.2007,14.2436,14.1835,14.235,56000.0
2015-02-10 11:00:00,16.57,16.57,16.54,16.57,37500.0,14.235,14.235,14.2093,14.235,37500.0
2015-02-10 11:10:00,16.59,16.61,16.59,16.61,71000.0,14.2522,14.2694,14.2522,14.2694,71000.0
2015-02-10 11:20:00,16.61,16.64,16.61,16.64,31500.0,14.2694,14.2952,14.2694,14.2952,31500.0
2015-02-10 11:30:00,16.65,16.66,16.64,16.66,28500.0,14.3038,14.3123,14.2952,14.3123,28500.0
2015-02-10 11:40:00,16.66,16.7,16.66,16.69,137500.0,14.3123,14.3467,14.3123,14.3381,137500.0
2015-02-10 11:50:00,16.69,16.71,16.69,16.71,22500.0,14.3381,14.3553,14.3381,14.3553,22500.0
2015-02-10 12:00:00,16.7,16.7,16.68,16.7,23000.0,14.3467,14.3467,14.3295,14.3467,23000.0
2015-02-10 12:10:00,16.72,16.74,16.71,16.74,23000.0,14.3639,14.3811,14.3553,14.3811,23000.0
2015-02-10 12:20:00,16.74,16.74,16.7,16.71,29500.0,14.3811,14.3811,14.3467,14.3553,29500.0
2015-02-10 12:30:00,16.71,16.72,16.7,16.72,14500.0,14.3553,14.3639,14.3467,14.3639,14500.0
2015-02-10 12:40:00,16.72,16.73,16.7,16.71,29500.0,14.3639,14.3725,14.3467,14.3553,29500.0
2015-02-10 12:50:00,16.71,16.71,16.68,16.7,25000.0,14.3553,14.3553,14.3295,14.3467,25000.0
2015-02-10 13:00:00,16.69,16.69,16.66,16.67,48000.0,14.3381,14.3381,14.3123,14.3209,48000.0
2015-02-10 13:10:00,16.66,16.67,16.64,16.64,49000.0,14.3123,14.3209,14.2952,14.2952,49000.0
2015-02-10 13:20:00,16.64,16.64,16.6,16.62,38500.0,14.2952,14.2952,14.2608,14.278,38500.0
2015-02-10 13:30:00,16.63,16.64,16.62,16.63,28000.0,14.2866,14.2952,14.278,14.2866,28000.0
2015-02-10 13:40:00,16.63,16.63,16.6,16.61,18000.0,14.2866,14.2866,14.2608,14.2694,18000.0
2015-02-10 13:50:00,16.61,16.62,16.59,16.59,36000.0,14.2694,14.278,14.2522,14.2522,36000.0
2015-02-10 14:00:00,16.59,16.61,16.59,16.61,51000.0,14.2522,14.2694,14.2522,14.2694,51000.0
2015-02-10 14:10:00,16.61,16.62,16.6,16.61,18500.0,14.2694,14.278,14.2608,14.2694,18500.0
2015-02-10 14:20:00,16.61,16.61,16.58,16.6,100000.0,14.2694,14.2694,14.2436,14.2608,100000.0
2015-02-10 14:30:00,16.61,16.66,16.6,16.66,65000.0,14.2694,14.3123,14.2608,14.3123,65000.0
2015-02-10 14:40:00,16.67,16.68,16.65,16.65,67500.0,14.3209,14.3295,14.3038,14.3038,67500.0
2015-02-10 14:50:00,16.65,16.69,16.64,16.69,39500.0,14.3038,14.3381,14.2952,14.3381,39500.0
2015-02-10 15:00:00,16.68,16.69,16.64,16.65,54000.0,14.3295,14.3381,14.2952,14.3038,54000.0
2015-02-10 15:10:00,16.65,16.65,16.64,16.65,46000.0,14.3038,14.3038,14.2952,14.3038,46000.0
2015-02-10 15:20:00,16.64,16.68,16.64,16.68,94500.0,14.2952,14.3295,14.2952,14.3295,94500.0
2015-02-10 15:30:00,16.67,16.67,16.64,16.66,91500.0,14.3209,14.3209,14.2952,14.3123,91500.0
2015-02-10 15:40:00,16.66,16.67,16.64,16.64,90500.0,14.3123,14.3209,14.2952,14.2952,90500.0
2015-02-10 15:50:00,16.65,16.66,16.64,16.65,347500.0,14.3038,14.3123,14.2952,14.3038,347500.0
2015-02-11 09:30:00,16.57,16.71,16.56,16.67,123000.0,14.235,14.3553,14.2264,14.3209,123000.0
2015-02-11 09:40:00,16.69,16.71,16.68,16.69,18500.0,14.3381,14.3553,14.3295,14.3381,18500.0
2015-02-11 09:50:00,16.68,16.69,16.65,16.67,24500.0,14.3295,14.3381,14.3038,14.3209,24500.0
2015-02-11 10:00:00,16.68,16.68,16.61,16.61,78500.0,14.3295,14.3295,14.2694,14.2694,78500.0
2015-02-11 10:10:00,16.61,16.62,16.58,16.62,64000.0,14.2694,14.278,14.2436,14.278,64000.0
2015-02-11 10:20:00,16.62,16.64,16.59,16.59,107500.0,14.278,14.2952,14.2522,14.2522,107500.0
2015-02-11 10:30:00,16.59,16.59,16.56,16.58,40000.0,14.2522,14.2522,14.2264,14.2436,40000.0
2015-02-11 10:40:00,16.58,16.58,16.55,16.55,21500.0,14.2436,14.2436,14.2178,14.2178,21500.0
2015-02-11 10:50:00,16.56,16.59,16.56,16.58,29000.0,14.2264,14.2522,14.2264,14.2436,29000.0
2015-02-11 11:00:00,16.58,16.6,16.57,16.6,131000.0,14.2436,14.2608,14.235,14.2608,131000.0
2015-02-11 11:10:00,16.6,16.62,16.58,16.6,36500.0,14.2608,14.278,14.2436,14.2608,36500.0
2015-02-11 11:20:00,16.6,16.61,16.59,16.61,27500.0,14.2608,14.2694,14.2522,14.2694,27500.0
2015-02-11 11:30:00,16.6,16.61,16.59,16.6,20500.0,14.2608,14.2694,14.2522,14.2608,20500.0
2015-02-11 11:40:00,16.61,16.61,16.59,16.61,32500.0,14.2694,14.2694,14.2522,14.2694,32500.0
2015-02-11 11:50:00,16.61,16.61,16.59,16.59,33500.0,14.2694,14.2694,14.2522,14.2522,33500.0
2015-02-11 12:00:00,16.58,16.58,16.56,16.57,26500.0,14.2436,14.2436,14.2264,14.235,26500.0
2015-02-11 12:10:00,16.57,16.57,16.53,16.54,123500.0,14.235,14.235,14.2007,14.2093,123500.0
2015-02-11 12:20:00,16.54,16.55,16.5,16.51,86000.0,14.2093,14.2178,14.1749,14.1835,86000.0
2015-02-11 12:30:00,16.51,16.52,16.49,16.51,57000.0,14.1835,14.1921,14.1663,14.1835,57000.0
2015-02-11 12:40:00,16.51,16.52,16.49,16.49,60000.0,14.1835,14.1921,14.1663,14.1663,60000.0
2015-02-11 12:50:00,16.49,16.5,16.48,16.48,37000.0,14.1663,14.1749,14.1577,14.1577,37000.0
2015-02-11 13:00:00,16.49,16.5,16.48,16.49,27500.0,14.1663,14.1749,14.1577,14.1663,27500.0
2015-02-11 13:10:00,16.49,16.49,16.45,16.45,53500.0,14.1663,14.1663,14.1319,14.1319,53500.0
2015-02-11 13:20:00,16.44,16.47,16.44,16.47,30500.0,14.1233,14.1491,14.1233,14.1491,30500.0
2015-02-11 13:30:00,16.47,16.5,16.47,16.49,52500.0,14.1491,14.1749,14.1491,14.1663,52500.0
2015-02-11 13:40:00,16.5,16.5,16.48,16.5,70500.0,14.1749,14.1749,14.1577,14.1749,70500.0
2015-02-11 13:50:00,16.5,16.54,16.49,16.53,46500.0,14.1749,14.2093,14.1663,14.2007,46500.0
2015-02-11 14:00:00,16.53,16.53,16.5,16.52,53000.0,14.2007,14.2007,14.1749,14.1921,53000.0
2015-02-11 14:10:00,16.52,16.52,16.48,16.49,46000.0,14.1921,14.1921,14.1577,14.1663,46000.0
2015-02-11 14:20:00,16.5,16.51,16.47,16.47,68500.0,14.1749,14.1835,14.1491,14.1491,68500.0
2015-02-11 14:30:00,16.48,16.52,16.48,16.5,80000.0,14.1577,14.1921,14.1577,14.1749,80000.0
2015-02-11 14:40:00,16.51,16.51,16.49,16.49,27500.0,14.1835,14.1835,14.1663,14.1663,27500.0
2015-02-11 14:50:00,16.49,16.5,16.48,16.49,52000.0,14.1663,14.1749,14.1577,14.1663,52000.0
2015-02-11 15:00:00,16.49,16.51,16.49,16.5,73000.0,14.1663,14.1835,14.1663,14.1749,73000.0
2015-02-11 15:10:00,16.5,16.51,16.49,16.5,103000.0,14.1749,14.1835,14.1663,14.1749,103000.0
2015-02-11 15:20:00,16.49,16.54,16.49,16.51,128000.0,14.1663,14.2093,14.1663,14.1835,128000.0
2015-02-11 15:30:00,16.52,16.52,16.48,16.5,91500.0,14.1921,14.1921,14.1577,14.1749,91500.0
2015-02-11 15:40:00,16.5,16.52,16.45,16.46,77000.0,14.1749,14.1921,14.1319,14.1405,77000.0
2015-02-11 15:50:00,16.46,16.49,16.45,16.49,243000.0,14.1405,14.1663,14.1319,14.1663,243000.0
2015-02-12 09:30:00,16.54,16.54,16.46,16.5,158000.0,14.2093,14.2093,14.1405,14.1749,158000.0
2015-02-12 09:40:00,16.5,16.51,16.46,16.5,245000.0,14.1749,14.1835,14.1405,14.1749,245000.0
2015-02-12 09:50:00,16.49,16.52,16.48,16.51,34500.0,14.1663,14.1921,14.1577,14.1835,34500.0
2015-02-12 10:00:00,16.51,16.53,16.49,16.52,33000.0,14.1835,14.2007,14.1663,14.1921,33000.0
2015-02-12 10:10:00,16.51,16.56,16.51,16.56,22000.0,14.1835,14.2264,14.1835,14.2264,22000.0
2015-02-12 10:20:00,16.56,16.58,16.54,16.54,86500.0,14.2264,14.2436,14.2093,14.2093,86500.0
2015-02-12 10:30:00,16.53,16.55,16.52,16.52,54000.0,14.2007,14.2178,14.1921,14.1921,54000.0
2015-02-12 10:40:00,16.52,16.52,16.5,16.52,34500.0,14.1921,14.1921,14.1749,14.1921,34500.0
2015-02-12 10:50:00,16.52,16.54,16.5,16.5,53000.0,14.1921,14.2093,14.1749,14.1749,53000.0
2015-02-12 11:00:00,16.5,16.52,16.47,16.52,40500.0,14.1749,14.1921,14.1491,14.1921,40500.0
2015-02-12 11:10:00,16.52,16.53,16.51,16.51,36500.0,14.1921,14.2007,14.1835,14.1835,36500.0
2015-02-12 11:20:00,16.51,16.56,16.51,16.53,44500.0,14.1835,14.2264,14.1835,14.2007,44500.0
2015-02-12 11:30:00,16.55,16.58,16.55,16.58,18000.0,14.2178,14.2436,14.2178,14.2436,18000.0
2015-02-12 11:40:00,16.58,16.59,16.56,16.59,21500.0,14.2436,14.2522,14.2264,14.2522,21500.0
2015-02-12 11:50:00,16.59,16.59,16.58,16.58,15500.0,14.2522,14.2522,14.2436,14.2436,15500.0
2015-02-12 12:00:00,16.59,16.59,16.56,16.56,21000.0,14.2522,14.2522,14.2264,14.2264,21000.0
2015-02-12 12:10:00,16.56,16.58,16.55,16.58,42000.0,14.2264,14.2436,14.2178,14.2436,42000.0
2015-02-12 12:20:00,16.58,16.59,16.57,16.58,24500.0,14.2436,14.2522,14.235,14.2436,24500.0
2015-02-12 12:30:00,16.59,16.59,16.57,16.58,23000.0,14.2522,14.2522,14.235,14.2436,23000.0
2015-02-12 12:40:00,16.58,16.59,16.58,16.58,26000.0,14.2436,14.2522,14.2436,14.2436,26000.0
2015-02-12 12:50:00,16.59,16.66,16.59,16.66,95500.0,14.2522,14.3123,14.2522,14.3123,95500.0
2015-02-12 13:00:00,16.67,16.67,16.63,16.63,70500.0,14.3209,14.3209,14.2866,14.2866,70500.0
2015-02-12 13:10:00,16.63,16.63,16.6,16.6,79000.0,14.2866,14.2866,14.2608,14.2608,79000.0
2015-02-12 13:20:00,16.6,16.6,16.57,16.59,40500.0,14.2608,14.2608,14.235,14.2522,40500.0
2015-02-12 13:30:00,16.59,16.61,16.59,16.6,35500.0,14.2522,14.2694,14.2522,14.2608,35500.0
2015-02-12 13:40:00,16.59,16.59,16.57,16.57,29500.0,14.2522,14.2522,14.235,14.235,29500.0
2015-02-12 13:50:00,16.57,16.58,16.57,16.58,16000.0,14.235,14.2436,14.235,14.2436,16000.0
2015-02-12 14:00:00,16.58,16.59,16.57,16.59,10000.0,14.2436,14.2522,14.235,14.2522,10000.0
2015-02-12 14:10:00,16.59,16.59,16.57,16.57,16000.0,14.2522,14.2522,14.235,14.235,16000.0
2015-02-12 14:20:00,16.56,16.59,16.56,16.58,14000.0,14.2264,14.2522,14.2264,14.2436,14000.0
2015-02-12 14:30:00,16.58,16.58,16.55,16.56,53000.0,14.2436,14.2436,14.2178,14.2264,53000.0
2015-02-12 14:40:00,16.56,16.57,16.55,16.56,31000.0,14.2264,14.235,14.2178,14.2264,31000.0
2015-02-12 14:50:00,16.57,16.59,16.57,16.59,19000.0,14.235,14.2522,14.235,14.2522,19000.0
2015-02-12 15:00:00,16.59,16.61,16.59,16.6,44500.0,14.2522,14.2694,14.2522,14.2608,44500.0
2015-02-12 15:10:00,16.61,16.61,16.59,16.59,74500.0,14.2694,14.2694,14.2522,14.2522,74500.0
2015-02-12 15:20:00,16.6,16.62,16.59,16.59,101000.0,14.2608,14.278,14.2522,14.2522,101000.0
2015-02-12 15:30:00,16.59,16.6,16.57,16.59,84000.0,14.2522,14.2608,14.235,14.2522,84000.0
2015-02-12 15:40:00,16.59,16.64,16.59,16.64,60500.0,14.2522,14.2952,14.2522,14.2952,60500.0
2015-02-12 15:50:00,16.64,16.66,16.63,16.65,291000.0,14.2952,14.3123,14.2866,14.3038,291000.0
2015-02-13 09:30:00,16.8,16.8,16.7,16.72,359000.0,14.4326,14.4326,14.3467,14.3639,359000.0
2015-02-13 09:40:00,16.7,16.78,16.7,16.78,128500.0,14.3467,14.4154,14.3467,14.4154,128500.0
2015-02-13 09:50:00,16.77,16.8,16.76,16.79,85500.0,14.4068,14.4326,14.3983,14.424,85500.0
2015-02-13 10:00:00,16.78,16.8,16.77,16.78,56000.0,14.4154,14.4326,14.4068,14.4154,56000.0
2015-02-13 10:10:00,16.77,16.8,16.77,16.79,33000.0,14.4068,14.4326,14.4068,14.424,33000.0
2015-02-13 10:20:00,16.79,16.87,16.77,16.87,220500.0,14.424,14.4928,14.4068,14.4928,220500.0
2015-02-13 10:30:00,16.87,16.87,16.84,16.86,34000.0,14.4928,14.4928,14.467,14.4842,34000.0
2015-02-13 10:40:00,16.87,16.87,16.83,16.86,172000.0,14.4928,14.4928,14.4584,14.4842,172000.0
2015-02-13 10:50:00,16.86,16.9,16.84,16.87,193000.0,14.4842,14.5185,14.467,14.4928,193000.0
2015-02-13 11:00:00,16.88,16.89,16.86,16.87,42500.0,14.5013,14.5099,14.4842,14.4928,42500.0
2015-02-13 11:10:00,16.87,16.87,16.83,16.84,141000.0,14.4928,14.4928,14.4584,14.467,141000.0
2015-02-13 11:20:00,16.83,16.83,16.8,16.8,42000.0,14.4584,14.4584,14.4326,14.4326,42000.0
2015-02-13 11:30:00,16.81,16.82,16.8,16.8,96500.0,14.4412,14.4498,14.4326,14.4326,96500.0
2015-02-13 11:40:00,16.8,16.82,16.8,16.81,70000.0,14.4326,14.4498,14.4326,14.4412,70000.0
2015-02-13 11:50:00,16.8,16.82,16.79,16.81,36000.0,14.4326,14.4498,14.424,14.4412,36000.0
2015-02-13 12:00:00,16.81,16.82,16.79,16.8,80000.0,14.4412,14.4498,14.424,14.4326,80000.0
2015-02-13 12:10:00,16.8,16.82,16.8,16.81,25500.0,14.4326,14.4498,14.4326,14.4412,25500.0
2015-02-13 12:20:00,16.81,16.81,16.78,16.78,53500.0,14.4412,14.4412,14.4154,14.4154,53500.0
2015-02-13 12:30:00,16.78,16.82,16.78,16.79,65500.0,14.4154,14.4498,14.4154,14.424,65500.0
2015-02-13 12:40:00,16.79,16.8,16.78,16.8,34000.0,14.424,14.4326,14.4154,14.4326,34000.0
2015-02-13 12:50:00,16.8,16.82,16.8,16.8,34000.0,14.4326,14.4498,14.4326,14.4326,34000.0
2015-02-13 13:00:00,16.81,16.82,16.8,16.81,35500.0,14.4412,14.4498,14.4326,14.4412,35500.0
2015-02-13 13:10:00,16.81,16.81,16.79,16.8,60000.0,14.4412,14.4412,14.424,14.4326,60000.0
2015-02-13 13:20:00,16.81,16.81,16.79,16.8,96000.0,14.4412,14.4412,14.424,14.4326,96000.0
2015-02-13 13:30:00,16.8,16.81,16.79,16.8,175000.0,14.4326,14.4412,14.424,14.4326,175000.0
2015-02-13 13:40:00,16.8,16.81,16.78,16.78,22000.0,14.4326,14.4412,14.4154,14.4154,22000.0
2015-02-13 13:50:00,16.79,16.8,16.78,16.79,34000.0,14.424,14.4326,14.4154,14.424,34000.0
2015-02-13 14:00:00,16.79,16.81,16.78,16.81,24500.0,14.424,14.4412,14.4154,14.4412,24500.0
2015-02-13 14:10:00,16.81,16.85,16.8,16.84,53000.0,14.4412,14.4756,14.4326,14.467,53000.0
2015-02-13 14:20:00,16.84,16.84,16.82,16.83,29000.0,14.467,14.467,14.4498,14.4584,29000.0
2015-02-13 14:30:00,16.82,16.83,16.81,16.81,42500.0,14.4498,14.4584,14.4412,14.4412,42500.0
2015-02-13 14:40:00,16.8,16.82,16.8,16.8,22000.0,14.4326,14.4498,14.4326,14.4326,22000.0
2015-02-13 14:50:00,16.81,16.82,16.8,16.8,44000.0,14.4412,14.4498,14.4326,14.4326,44000.0
2015-02-13 15:00:00,16.8,16.83,16.8,16.82,108000.0,14.4326,14.4584,14.4326,14.4498,108000.0
2015-02-13 15:10:00,16.82,16.85,16.81,16.84,217000.0,14.4498,14.4756,14.4412,14.467,217000.0
2015-02-13 15:20:00,16.84,16.85,16.82,16.83,157500.0,14.467,14.4756,14.4498,14.4584,157500.0
2015-02-13 15:30:00,16.83,16.85,16.83,16.84,135000.0,14.4584,14.4756,14.4584,14.467,135000.0
2015-02-13 15:40:00,16.84,16.84,16.82,16.83,158000.0,14.467,14.467,14.4498,14.4584,158000.0
2015-02-13 15:50:00,16.83,16.86,16.83,16.85,222000.0,14.4584,14.4842,14.4584,14.4756,222000.0
2015-02-17 09:30:00,16.85,16.9,16.72,16.77,307500.0,14.4756,14.5185,14.3639,14.4068,307500.0
2015-02-17 09:40:00,16.78,16.78,16.69,16.72,78500.0,14.4154,14.4154,14.3381,14.3639,78500.0
2015-02-17 09:50:00,16.71,16.74,16.7,16.7,27500.0,14.3553,14.3811,14.3467,14.3467,27500.0
2015-02-17 10:00:00,16.72,16.78,16.69,16.76,57000.0,14.3639,14.4154,14.3381,14.3983,57000.0
2015-02-17 10:10:00,16.75,16.81,16.74,16.77,99000.0,14.3897,14.4412,14.3811,14.4068,99000.0
2015-02-17 10:20:00,16.78,16.79,16.75,16.79,39500.0,14.4154,14.424,14.3897,14.424,39500.0
2015-02-17 10:30:00,16.78,16.78,16.73,16.73,70500.0,14.4154,14.4154,14.3725,14.3725,70500.0
2015-02-17 10:40:00,16.73,16.75,16.72,16.73,156000.0,14.3725,14.3897,14.3639,14.3725,156000.0
2015-02-17 10:50:00,16.72,16.75,16.69,16.75,201000.0,14.3639,14.3897,14.3381,14.3897,201000.0
2015-02-17 11:00:00,16.74,16.78,16.73,16.78,43500.0,14.3811,14.4154,14.3725,14.4154,43500.0
2015-02-17 11:10:00,16.77,16.82,16.77,16.82,45000.0,14.4068,14.4498,14.4068,14.4498,45000.0
2015-02-17 11:20:00,16.82,16.87,16.82,16.83,45000.0,14.4498,14.4928,14.4498,14.4584,45000.0
2015-02-17 11:30:00,16.83,16.84,16.82,16.83,68500.0,14.4584,14.467,14.4498,14.4584,68500.0
2015-02-17 11:40:00,16.83,16.84,16.79,16.79,56000.0,14.4584,14.467,14.424,14.424,56000.0
2015-02-17 11:50:00,16.79,16.82,16.78,16.81,33500.0,14.424,14.4498,14.4154,14.4412,33500.0
2015-02-17 12:00:00,16.81,16.86,16.81,16.86,24500.0,14.4412,14.4842,14.4412,14.4842,24500.0
2015-02-17 12:10:00,16.85,16.85,16.84,16.85,37000.0,14.4756,14.4756,14.467,14.4756,37000.0
2015-02-17 12:20:00,16.85,16.86,16.84,16.85,26500.0,14.4756,14.4842,14.467,14.4756,26500.0
2015-02-17 12:30:00,16.84,16.87,16.84,16.85,12000.0,14.467,14.4928,14.467,14.4756,12000.0
2015-02-17 12:40:00,16.84,16.86,16.83,16.85,33000.0,14.467,14.4842,14.4584,14.4756,33000.0
2015-02-17 12:50:00,16.85,16.85,16.83,16.84,35000.0,14.4756,14.4756,14.4584,14.467,35000.0
2015-02-17 13:00:00,16.84,16.86,16.84,16.85,29500.0,14.467,14.4842,14.467,14.4756,29500.0
2015-02-17 13:10:00,16.85,16.9,16.85,16.88,68500.0,14.4756,14.5185,14.4756,14.5013,68500.0
2015-02-17 13:20:00,16.87,16.88,16.86,16.87,20500.0,14.4928,14.5013,14.4842,14.4928,20500.0
2015-02-17 13:30:00,16.86,16.9,16.86,16.89,111500.0,14.4842,14.5185,14.4842,14.5099,111500.0
2015-02-17 13:40:00,16.89,16.9,16.89,16.89,87500.0,14.5099,14.5185,14.5099,14.5099,87500.0
2015-02-17 13:50:00,16.89,16.89,16.86,16.87,26000.0,14.5099,14.5099,14.4842,14.4928,26000.0
2015-02-17 14:00:00,16.87,16.9,16.85,16.89,195000.0,14.4928,14.5185,14.4756,14.5099,195000.0
2015-02-17 14:10:00,16.9,16.93,16.9,16.93,190500.0,14.5185,14.5443,14.5185,14.5443,190500.0
2015-02-17 14:20:00,16.93,16.93,16.89,16.9,37000.0,14.5443,14.5443,14.5099,14.5185,37000.0
2015-02-17 14:30:00,16.9,16.95,16.9,16.92,80500.0,14.5185,14.5615,14.5185,14.5357,80500.0
2015-02-17 14:40:00,16.92,16.93,16.91,16.92,49000.0,14.5357,14.5443,14.5271,14.5357,49000.0
2015-02-17 14:50:00,16.92,16.93,16.9,16.91,36500.0,14.5357,14.5443,14.5185,14.5271,36500.0
2015-02-17 15:00:00,16.91,16.92,16.9,16.9,92000.0,14.5271,14.5357,14.5185,14.5185,92000.0
2015-02-17 15:10:00,16.91,16.91,16.89,16.9,63500.0,14.5271,14.5271,14.5099,14.5185,63500.0
2015-02-17 15:20:00,16.9,16.91,16.89,16.91,67000.0,14.5185,14.5271,14.5099,14.5271,67000.0
2015-02-17 15:30:00,16.91,16.91,16.89,16.89,212500.0,14.5271,14.5271,14.5099,14.5099,212500.0
2015-02-17 15:40:00,16.9,16.9,16.89,16.89,151000.0,14.5185,14.5185,14.5099,14.5099,151000.0
2015-02-17 15:50:00,16.89,16.92,16.89,16.91,508000.0,14.5099,14.5357,14.5099,14.5271,508000.0
2015-02-18 09:30:00,16.91,16.97,16.86,16.86,286500.0,14.5271,14.5787,14.4842,14.4842,286500.0
2015-02-18 09:40:00,16.88,16.89,16.87,16.88,42000.0,14.5013,14.5099,14.4928,14.5013,42000.0
2015-02-18 09:50:00,16.91,16.91,16.85,16.85,23500.0,14.5271,14.5271,14.4756,14.4756,23500.0
2015-02-18 10:00:00,16.85,16.85,16.82,16.85,21500.0,14.4756,14.4756,14.4498,14.4756,21500.0
2015-02-18 10:10:00,16.85,16.85,16.79,16.83,92000.0,14.4756,14.4756,14.424,14.4584,92000.0
2015-02-18 10:20:00,16.83,16.83,16.79,16.82,50500.0,14.4584,14.4584,14.424,14.4498,50500.0
2015-02-18 10:30:00,16.82,16.88,16.82,16.88,21500.0,14.4498,14.5013,14.4498,14.5013,21500.0
2015-02-18 10:40:00,16.89,16.91,16.87,16.88,64000.0,14.5099,14.5271,14.4928,14.5013,64000.0
2015-02-18 10:50:00,16.89,16.91,16.88,16.9,54000.0,14.5099,14.5271,14.5013,14.5185,54000.0
2015-02-18 11:00:00,16.91,16.92,16.88,16.92,34500.0,14.5271,14.5357,14.5013,14.5357,34500.0
2015-02-18 11:10:00,16.92,16.94,16.91,16.92,45000.0,14.5357,14.5529,14.5271,14.5357,45000.0
2015-02-18 11:20:00,16.92,16.95,16.92,16.94,60500.0,14.5357,14.5615,14.5357,14.5529,60500.0
2015-02-18 11:30:00,16.94,16.95,16.94,16.95,34500.0,14.5529,14.5615,14.5529,14.5615,34500.0
2015-02-18 11:40:00,16.95,16.95,16.93,16.93,48500.0,14.5615,14.5615,14.5443,14.5443,48500.0
2015-02-18 11:50:00,16.93,16.95,16.93,16.94,23500.0,14.5443,14.5615,14.5443,14.5529,23500.0
2015-02-18 12:00:00,16.93,16.94,16.93,16.94,59500.0,14.5443,14.5529,14.5443,14.5529,59500.0
2015-02-18 12:10:00,16.94,16.95,16.93,16.94,60000.0,14.5529,14.5615,14.5443,14.5529,60000.0
2015-02-18 12:20:00,16.94,16.95,16.92,16.95,32000.0,14.5529,14.5615,14.5357,14.5615,32000.0
2015-02-18 12:30:00,16.95,16.96,16.94,16.94,36000.0,14.5615,14.5701,14.5529,14.5529,36000.0
2015-02-18 12:40:00,16.94,16.95,16.93,16.93,25500.0,14.5529,14.5615,14.5443,14.5443,25500.0
2015-02-18 12:50:00,16.93,16.94,16.93,16.93,12000.0,14.5443,14.5529,14.5443,14.5443,12000.0
2015-02-18 13:00:00,16.94,16.96,16.94,16.95,44000.0,14.5529,14.5701,14.5529,14.5615,44000.0
2015-02-18 13:10:00,16.96,16.98,16.95,16.98,25000.0,14.5701,14.5873,14.5615,14.5873,25000.0
2015-02-18 13:20:00,16.98,16.98,16.94,16.95,32500.0,14.5873,14.5873,14.5529,14.5615,32500.0
2015-02-18 13:30:00,16.96,16.97,16.95,16.96,54000.0,14.5701,14.5787,14.5615,14.5701,54000.0
2015-02-18 13:40:00,16.96,16.97,16.94,16.96,46000.0,14.5701,14.5787,14.5529,14.5701,46000.0
2015-02-18 13:50:00,16.97,16.98,16.96,16.97,55500.0,14.5787,14.5873,14.5701,14.5787,55500.0
2015-02-18 14:00:00,16.97,17.0,16.97,16.98,90000.0,14.5787,14.6044,14.5787,14.5873,90000.0
2015-02-18 14:10:00,16.98,17.0,16.97,16.98,84000.0,14.5873,14.6044,14.5787,14.5873,84000.0
2015-02-18 14:20:00,16.98,16.99,16.92,16.93,76500.0,14.5873,14.5958,14.5357,14.5443,76500.0
2015-02-18 14:30:00,16.93,16.96,16.93,16.94,62000.0,14.5443,14.5701,14.5443,14.5529,62000.0
2015-02-18 14:40:00,16.94,16.96,16.93,16.94,49000.0,14.5529,14.5701,14.5443,14.5529,49000.0
2015-02-18 14:50:00,16.94,16.96,16.94,16.94,58000.0,14.5529,14.5701,14.5529,14.5529,58000.0
2015-02-18 15:00:00,16.94,16.98,16.94,16.97,116500.0,14.5529,14.5873,14.5529,14.5787,116500.0
2015-02-18 15:10:00,16.97,16.98,16.97,16.97,49500.0,14.5787,14.5873,14.5787,14.5787,49500.0
2015-02-18 15:20:00,16.99,16.99,16.97,16.98,46000.0,14.5958,14.5958,14.5787,14.5873,46000.0
2015-02-18 15:30:00,16.98,16.98,16.97,16.98,48500.0,14.5873,14.5873,14.5787,14.5873,48500.0
2015-02-18 15:40:00,16.97,16.98,16.96,16.97,87500.0,14.5787,14.5873,14.5701,14.5787,87500.0
2015-02-18 15:50:00,16.97,16.98,16.96,16.97,148500.0,14.5787,14.5873,14.5701,14.5787,148500.0
2015-02-19 09:30:00,17.0,17.19,16.98,17.17,596500.0,14.6317,14.7953,14.6145,14.7781,596500.0
2015-02-19 09:40:00,17.2,17.27,17.18,17.27,94000.0,14.8039,14.8641,14.7867,14.8641,94000.0
2015-02-19 09:50:00,17.27,17.27,17.22,17.23,46000.0,14.8641,14.8641,14.8211,14.8297,46000.0
2015-02-19 10:00:00,17.23,17.26,17.21,17.24,64000.0,14.8297,14.8555,14.8125,14.8383,64000.0
2015-02-19 10:10:00,17.24,17.24,17.18,17.2,60000.0,14.8383,14.8383,14.7867,14.8039,60000.0
2015-02-19 10:20:00,17.2,17.2,17.17,17.17,47000.0,14.8039,14.8039,14.7781,14.7781,47000.0
2015-02-19 10:30:00,17.17,17.19,17.16,17.18,48000.0,14.7781,14.7953,14.7695,14.7867,48000.0
2015-02-19 10:40:00,17.18,17.2,17.17,17.19,48000.0,14.7867,14.8039,14.7781,14.7953,48000.0
2015-02-19 10:50:00,17.19,17.2,17.18,17.19,89500.0,14.7953,14.8039,14.7867,14.7953,89500.0
2015-02-19 11:00:00,17.19,17.2,17.18,17.19,42500.0,14.7953,14.8039,14.7867,14.7953,42500.0
2015-02-19 11:10:00,17.19,17.19,17.16,17.18,50500.0,14.7953,14.7953,14.7695,14.7867,50500.0
2015-02-19 11:20:00,17.18,17.21,17.18,17.2,45500.0,14.7867,14.8125,14.7867,14.8039,45500.0
2015-02-19 11:30:00,17.21,17.24,17.2,17.24,88500.0,14.8125,14.8383,14.8039,14.8383,88500.0
2015-02-19 11:40:00,17.24,17.24,17.2,17.2,36500.0,14.8383,14.8383,14.8039,14.8039,36500.0
2015-02-19 11:50:00,17.21,17.22,17.2,17.21,33500.0,14.8125,14.8211,14.8039,14.8125,33500.0
2015-02-19 12:00:00,17.2,17.21,17.18,17.2,49000.0,14.8039,14.8125,14.7867,14.8039,49000.0
2015-02-19 12:10:00,17.21,17.22,17.2,17.22,43500.0,14.8125,14.8211,14.8039,14.8211,43500.0
2015-02-19 12:20:00,17.22,17.23,17.21,17.22,24500.0,14.8211,14.8297,14.8125,14.8211,24500.0
2015-02-19 12:30:00,17.21,17.21,17.18,17.19,35500.0,14.8125,14.8125,14.7867,14.7953,35500.0
2015-02-19 12:40:00,17.19,17.19,17.18,17.18,12500.0,14.7953,14.7953,14.7867,14.7867,12500.0
2015-02-19 12:50:00,17.17,17.18,17.16,17.18,34500.0,14.7781,14.7867,14.7695,14.7867,34500.0
2015-02-19 13:00:00,17.18,17.19,17.18,17.19,37000.0,14.7867,14.7953,14.7867,14.7953,37000.0
2015-02-19 13:10:00,17.19,17.19,17.16,17.17,19000.0,14.7953,14.7953,14.7695,14.7781,19000.0
2015-02-19 13:20:00,17.17,17.19,17.17,17.18,37500.0,14.7781,14.7953,14.7781,14.7867,37500.0
2015-02-19 13:30:00,17.18,17.18,17.15,17.15,31500.0,14.7867,14.7867,14.7608,14.7608,31500.0
2015-02-19 13:40:00,17.15,17.15,17.14,17.14,36000.0,14.7608,14.7608,14.7522,14.7522,36000.0
2015-02-19 13:50:00,17.14,17.16,17.14,17.15,10500.0,14.7522,14.7695,14.7522,14.7608,10500.0
2015-02-19 14:00:00,17.15,17.15,17.12,17.12,38000.0,14.7608,14.7608,14.735,14.735,38000.0
2015-02-19 14:10:00,17.12,17.12,17.1,17.1,38000.0,14.735,14.735,14.7178,14.7178,38000.0
2015-02-19 14:20:00,17.09,17.09,17.07,17.07,21500.0,14.7092,14.7092,14.692,14.692,21500.0
2015-02-19 14:30:00,17.07,17.08,17.03,17.03,49000.0,14.692,14.7006,14.6576,14.6576,49000.0
2015-02-19 14:40:00,17.04,17.05,17.04,17.05,57000.0,14.6662,14.6748,14.6662,14.6748,57000.0
2015-02-19 14:50:00,17.06,17.09,17.06,17.09,31500.0,14.6834,14.7092,14.6834,14.7092,31500.0
2015-02-19 15:00:00,17.1,17.12,17.1,17.1,41000.0,14.7178,14.735,14.7178,14.7178,41000.0
2015-02-19 15:10:00,17.1,17.11,17.08,17.1,70500.0,14.7178,14.7264,14.7006,14.7178,70500.0
2015-02-19 15:20:00,17.1,17.12,17.09,17.11,87000.0,14.7178,14.735,14.7092,14.7264,87000.0
2015-02-19 15:30:00,17.12,17.15,17.11,17.15,101500.0,14.735,14.7608,14.7264,14.7608,101500.0
2015-02-19 15:40:00,17.15,17.16,17.12,17.12,89000.0,14.7608,14.7695,14.735,14.735,89000.0
2015-02-19 15:50:00,17.13,17.13,17.1,17.11,191500.0,14.7436,14.7436,14.7178,14.7264,191500.0
2015-02-20 09:30:00,17.19,17.32,17.16,17.29,551000.0,14.7953,14.9072,14.7695,14.8813,551000.0
2015-02-20 09:40:00,17.28,17.37,17.25,17.35,340000.0,14.8727,14.9502,14.8469,14.933,340000.0
2015-02-20 09:50:00,17.34,17.35,17.27,17.3,217500.0,14.9244,14.933,14.8641,14.8899,217500.0
2015-02-20 10:00:00,17.29,17.33,17.26,17.31,173500.0,14.8813,14.9158,14.8555,14.8986,173500.0
2015-02-20 10:10:00,17.31,17.32,17.26,17.26,77000.0,14.8986,14.9072,14.8555,14.8555,77000.0
2015-02-20 10:20:00,17.26,17.29,17.25,17.27,46500.0,14.8555,14.8813,14.8469,14.8641,46500.0
2015-02-20 10:30:00,17.26,17.38,17.26,17.38,79500.0,14.8555,14.9588,14.8555,14.9588,79500.0
2015-02-20 10:40:00,17.38,17.4,17.35,17.37,48500.0,14.9588,14.976,14.933,14.9502,48500.0
2015-02-20 10:50:00,17.37,17.39,17.35,17.36,42500.0,14.9502,14.9674,14.933,14.9416,42500.0
2015-02-20 11:00:00,17.35,17.38,17.32,17.32,68500.0,14.933,14.9588,14.9072,14.9072,68500.0
2015-02-20 11:10:00,17.32,17.33,17.3,17.31,45500.0,14.9072,14.9158,14.8899,14.8986,45500.0
2015-02-20 11:20:00,17.31,17.35,17.31,17.33,62500.0,14.8986,14.933,14.8986,14.9158,62500.0
2015-02-20 11:30:00,17.33,17.38,17.33,17.37,218500.0,14.9158,14.9588,14.9158,14.9502,218500.0
2015-02-20 11:40:00,17.37,17.38,17.35,17.36,99500.0,14.9502,14.9588,14.933,14.9416,99500.0
2015-02-20 11:50:00,17.36,17.37,17.35,17.36,78000.0,14.9416,14.9502,14.933,14.9416,78000.0
2015-02-20 12:00:00,17.37,17.38,17.36,17.36,33000.0,14.9502,14.9588,14.9416,14.9416,33000.0
2015-02-20 12:10:00,17.36,17.38,17.35,17.36,43500.0,14.9416,14.9588,14.933,14.9416,43500.0
2015-02-20 12:20:00,17.37,17.37,17.35,17.37,63000.0,14.9502,14.9502,14.933,14.9502,63000.0
2015-02-20 12:30:00,17.37,17.4,17.35,17.38,124000.0,14.9502,14.976,14.933,14.9588,124000.0
2015-02-20 12:40:00,17.38,17.41,17.38,17.4,50500.0,14.9588,14.9846,14.9588,14.976,50500.0
2015-02-20 12:50:00,17.4,17.42,17.38,17.42,61000.0,14.976,14.9932,14.9588,14.9932,61000.0
2015-02-20 13:00:00,17.41,17.43,17.41,17.43,83000.0,14.9846,15.0018,14.9846,15.0018,83000.0
2015-02-20 13:10:00,17.43,17.45,17.43,17.45,111000.0,15.0018,15.0191,15.0018,15.0191,111000.0
2015-02-20 13:20:00,17.45,17.47,17.45,17.46,61500.0,15.0191,15.0363,15.0191,15.0277,61500.0
2015-02-20 13:30:00,17.46,17.46,17.43,17.44,46500.0,15.0277,15.0277,15.0018,15.0104,46500.0
2015-02-20 13:40:00,17.44,17.46,17.42,17.46,157000.0,15.0104,15.0277,14.9932,15.0277,157000.0
2015-02-20 13:50:00,17.46,17.48,17.45,17.46,184500.0,15.0277,15.0449,15.0191,15.0277,184500.0
2015-02-20 14:00:00,17.46,17.5,17.46,17.5,82500.0,15.0277,15.0621,15.0277,15.0621,82500.0
2015-02-20 14:10:00,17.5,17.51,17.48,17.49,61500.0,15.0621,15.0707,15.0449,15.0535,61500.0
2015-02-20 14:20:00,17.49,17.52,17.49,17.51,68500.0,15.0535,15.0793,15.0535,15.0707,68500.0
2015-02-20 14:30:00,17.51,17.56,17.5,17.55,221500.0,15.0707,15.1137,15.0621,15.1051,221500.0
2015-02-20 14:40:00,17.54,17.55,17.53,17.53,83000.0,15.0965,15.1051,15.0879,15.0879,83000.0
2015-02-20 14:50:00,17.54,17.6,17.53,17.6,180000.0,15.0965,15.1482,15.0879,15.1482,180000.0
2015-02-20 15:00:00,17.59,17.62,17.58,17.62,198000.0,15.1395,15.1654,15.1309,15.1654,198000.0
2015-02-20 15:10:00,17.62,17.62,17.61,17.62,267500.0,15.1654,15.1654,15.1568,15.1654,267500.0
2015-02-20 15:20:00,17.62,17.65,17.62,17.65,209500.0,15.1654,15.1912,15.1654,15.1912,209500.0
2015-02-20 15:30:00,17.65,17.68,17.65,17.67,272000.0,15.1912,15.217,15.1912,15.2084,272000.0
2015-02-20 15:40:00,17.67,17.69,17.63,17.63,250000.0,15.2084,15.2256,15.174,15.174,250000.0
2015-02-20 15:50:00,17.63,17.63,17.6,17.62,344500.0,15.174,15.174,15.1482,15.1654,344500.0
2015-02-23 09:30:00,17.6,17.74,17.58,17.66,279500.0,15.1482,15.2687,15.1309,15.1998,279500.0
2015-02-23 09:40:00,17.66,17.79,17.64,17.73,201500.0,15.1998,15.3117,15.1826,15.26,201500.0
2015-02-23 09:50:00,17.71,17.74,17.67,17.73,132500.0,15.2428,15.2687,15.2084,15.26,132500.0
2015-02-23 10:00:00,17.74,17.76,17.7,17.75,138500.0,15.2687,15.2859,15.2342,15.2773,138500.0
2015-02-23 10:10:00,17.75,17.76,17.68,17.71,127500.0,15.2773,15.2859,15.217,15.2428,127500.0
2015-02-23 10:20:00,17.7,17.71,17.69,17.7,81000.0,15.2342,15.2428,15.2256,15.2342,81000.0
2015-02-23 10:30:00,17.7,17.72,17.68,17.7,106000.0,15.2342,15.2514,15.217,15.2342,106000.0
2015-02-23 10:40:00,17.69,17.71,17.69,17.71,66500.0,15.2256,15.2428,15.2256,15.2428,66500.0
2015-02-23 10:50:00,17.71,17.73,17.69,17.7,161000.0,15.2428,15.26,15.2256,15.2342,161000.0
2015-02-23 11:00:00,17.69,17.7,17.67,17.69,64500.0,15.2256,15.2342,15.2084,15.2256,64500.0
2015-02-23 11:10:00,17.68,17.68,17.66,17.66,34000.0,15.217,15.217,15.1998,15.1998,34000.0
2015-02-23 11:20:00,17.66,17.66,17.62,17.64,69000.0,15.1998,15.1998,15.1654,15.1826,69000.0
2015-02-23 11:30:00,17.63,17.65,17.62,17.62,61500.0,15.174,15.1912,15.1654,15.1654,61500.0
2015-02-23 11:40:00,17.62,17.63,17.6,17.61,116000.0,15.1654,15.174,15.1482,15.1568,116000.0
2015-02-23 11:50:00,17.61,17.61,17.58,17.58,55000.0,15.1568,15.1568,15.1309,15.1309,55000.0
2015-02-23 12:00:00,17.58,17.6,17.58,17.6,48500.0,15.1309,15.1482,15.1309,15.1482,48500.0
2015-02-23 12:10:00,17.6,17.6,17.59,17.59,38500.0,15.1482,15.1482,15.1395,15.1395,38500.0
2015-02-23 12:20:00,17.59,17.59,17.57,17.59,38000.0,15.1395,15.1395,15.1223,15.1395,38000.0
2015-02-23 12:30:00,17.59,17.6,17.57,17.57,19500.0,15.1395,15.1482,15.1223,15.1223,19500.0
2015-02-23 12:40:00,17.57,17.64,17.57,17.63,135500.0,15.1223,15.1826,15.1223,15.174,135500.0
2015-02-23 12:50:00,17.63,17.64,17.61,17.61,43000.0,15.174,15.1826,15.1568,15.1568,43000.0
2015-02-23 13:00:00,17.61,17.62,17.6,17.61,118500.0,15.1568,15.1654,15.1482,15.1568,118500.0
2015-02-23 13:10:00,17.62,17.63,17.61,17.62,47500.0,15.1654,15.174,15.1568,15.1654,47500.0
2015-02-23 13:20:00,17.61,17.62,17.6,17.6,80000.0,15.1568,15.1654,15.1482,15.1482,80000.0
2015-02-23 13:30:00,17.6,17.62,17.6,17.61,59000.0,15.1482,15.1654,15.1482,15.1568,59000.0
2015-02-23 13:40:00,17.61,17.61,17.58,17.58,36000.0,15.1568,15.1568,15.1309,15.1309,36000.0
2015-02-23 13:50:00,17.58,17.58,17.56,17.57,47500.0,15.1309,15.1309,15.1137,15.1223,47500.0
2015-02-23 14:00:00,17.57,17.6,17.57,17.6,59000.0,15.1223,15.1482,15.1223,15.1482,59000.0
2015-02-23 14:10:00,17.61,17.63,17.6,17.61,113500.0,15.1568,15.174,15.1482,15.1568,113500.0
2015-02-23 14:20:00,17.61,17.64,17.61,17.61,47000.0,15.1568,15.1826,15.1568,15.1568,47000.0
2015-02-23 14:30:00,17.61,17.64,17.6,17.64,86000.0,15.1568,15.1826,15.1482,15.1826,86000.0
2015-02-23 14:40:00,17.63,17.66,17.62,17.64,69500.0,15.174,15.1998,15.1654,15.1826,69500.0
2015-02-23 14:50:00,17.64,17.66,17.63,17.64,126000.0,15.1826,15.1998,15.174,15.1826,126000.0
2015-02-23 15:00:00,17.64,17.64,17.6,17.61,127500.0,15.1826,15.1826,15.1482,15.1568,127500.0
2015-02-23 15:10:00,17.61,17.63,17.6,17.63,139000.0,15.1568,15.174,15.1482,15.174,139000.0
2015-02-23 15:20:00,17.63,17.66,17.62,17.66,97500.0,15.174,15.1998,15.1654,15.1998,97500.0
2015-02-23 15:30:00,17.66,17.67,17.65,17.65,129000.0,15.1998,15.2084,15.1912,15.1912,129000.0
2015-02-23 15:40:00,17.65,17.67,17.65,17.65,110000.0,15.1912,15.2084,15.1912,15.1912,110000.0
2015-02-23 15:50:00,17.65,17.69,17.64,17.68,357500.0,15.1912,15.2256,15.1826,15.217,357500.0
2015-02-24 09:30:00,17.74,18.1,17.72,18.0,706000.0,15.2687,15.5785,15.2514,15.4924,706000.0
2015-02-24 09:40:00,17.97,18.03,17.97,18.02,872500.0,15.4666,15.5183,15.4666,15.5096,872500.0
2015-02-24 09:50:00,18.0,18.04,17.92,17.93,178000.0,15.4924,15.5269,15.4236,15.4322,178000.0
2015-02-24 10:00:00,17.93,17.99,17.92,17.97,207500.0,15.4322,15.4838,15.4236,15.4666,207500.0
2015-02-24 10:10:00,17.97,17.97,17.86,17.87,242000.0,15.4666,15.4666,15.3719,15.3805,242000.0
2015-02-24 10:20:00,17.88,17.88,17.84,17.85,177000.0,15.3891,15.3891,15.3547,15.3633,177000.0
2015-02-24 10:30:00,17.86,17.87,17.8,17.8,151500.0,15.3719,15.3805,15.3203,15.3203,151500.0
2015-02-24 10:40:00,17.8,17.82,17.77,17.81,244000.0,15.3203,15.3375,15.2945,15.3289,244000.0
2015-02-24 10:50:00,17.82,17.87,17.81,17.87,127000.0,15.3375,15.3805,15.3289,15.3805,127000.0
2015-02-24 11:00:00,17.87,17.88,17.82,17.82,84500.0,15.3805,15.3891,15.3375,15.3375,84500.0
2015-02-24 11:10:00,17.82,17.87,17.82,17.82,202000.0,15.3375,15.3805,15.3375,15.3375,202000.0
2015-02-24 11:20:00,17.81,17.81,17.76,17.77,72000.0,15.3289,15.3289,15.2859,15.2945,72000.0
2015-02-24 11:30:00,17.76,17.79,17.76,17.79,349000.0,15.2859,15.3117,15.2859,15.3117,349000.0
2015-02-24 11:40:00,17.78,17.8,17.76,17.77,53500.0,15.3031,15.3203,15.2859,15.2945,53500.0
2015-02-24 11:50:00,17.77,17.77,17.71,17.71,40000.0,15.2945,15.2945,15.2428,15.2428,40000.0
2015-02-24 12:00:00,17.71,17.73,17.69,17.72,51500.0,15.2428,15.26,15.2256,15.2514,51500.0
2015-02-24 12:10:00,17.71,17.73,17.7,17.7,34000.0,15.2428,15.26,15.2342,15.2342,34000.0
2015-02-24 12:20:00,17.7,17.72,17.69,17.72,43500.0,15.2342,15.2514,15.2256,15.2514,43500.0
2015-02-24 12:30:00,17.72,17.72,17.69,17.72,45500.0,15.2514,15.2514,15.2256,15.2514,45500.0
2015-02-24 12:40:00,17.73,17.74,17.72,17.73,36500.0,15.26,15.2687,15.2514,15.26,36500.0
2015-02-24 12:50:00,17.73,17.77,17.73,17.75,40000.0,15.26,15.2945,15.26,15.2773,40000.0
2015-02-24 13:00:00,17.75,17.76,17.72,17.72,36000.0,15.2773,15.2859,15.2514,15.2514,36000.0
2015-02-24 13:10:00,17.73,17.74,17.7,17.72,77000.0,15.26,15.2687,15.2342,15.2514,77000.0
2015-02-24 13:20:00,17.72,17.77,17.71,17.76,127000.0,15.2514,15.2945,15.2428,15.2859,127000.0
2015-02-24 13:30:00,17.76,17.77,17.74,17.76,53500.0,15.2859,15.2945,15.2687,15.2859,53500.0
2015-02-24 13:40:00,17.75,17.78,17.75,17.75,38500.0,15.2773,15.3031,15.2773,15.2773,38500.0
2015-02-24 13:50:00,17.75,17.78,17.75,17.78,40500.0,15.2773,15.3031,15.2773,15.3031,40500.0
2015-02-24 14:00:00,17.78,17.82,17.77,17.82,131000.0,15.3031,15.3375,15.2945,15.3375,131000.0
2015-02-24 14:10:00,17.82,17.83,17.81,17.82,59500.0,15.3375,15.3461,15.3289,15.3375,59500.0
2015-02-24 14:20:00,17.82,17.84,17.81,17.83,94500.0,15.3375,15.3547,15.3289,15.3461,94500.0
2015-02-24 14:30:00,17.83,17.85,17.82,17.84,66500.0,15.3461,15.3633,15.3375,15.3547,66500.0
2015-02-24 14:40:00,17.84,17.85,17.83,17.84,99500.0,15.3547,15.3633,15.3461,15.3547,99500.0
2015-02-24 14:50:00,17.84,17.85,17.82,17.83,54500.0,15.3547,15.3633,15.3375,15.3461,54500.0
2015-02-24 15:00:00,17.82,17.86,17.82,17.85,196000.0,15.3375,15.3719,15.3375,15.3633,196000.0
2015-02-24 15:10:00,17.85,17.85,17.83,17.84,103500.0,15.3633,15.3633,15.3461,15.3547,103500.0
2015-02-24 15:20:00,17.84,17.86,17.82,17.82,119500.0,15.3547,15.3719,15.3375,15.3375,119500.0
2015-02-24 15:30:00,17.82,17.84,17.81,17.83,120000.0,15.3375,15.3547,15.3289,15.3461,120000.0
2015-02-24 15:40:00,17.83,17.84,17.79,17.8,126500.0,15.3461,15.3547,15.3117,15.3203,126500.0
2015-02-24 15:50:00,17.79,17.83,17.78,17.82,350500.0,15.3117,15.3461,15.3031,15.3375,350500.0
2015-02-25 09:30:00,17.9,17.96,17.81,17.93,246500.0,15.4064,15.458,15.3289,15.4322,246500.0
2015-02-25 09:40:00,17.92,17.97,17.9,17.96,134500.0,15.4236,15.4666,15.4064,15.458,134500.0
2015-02-25 09:50:00,17.96,17.96,17.91,17.94,51500.0,15.458,15.458,15.415,15.4408,51500.0
2015-02-25 10:00:00,17.95,17.99,17.95,17.97,300000.0,15.4494,15.4838,15.4494,15.4666,300000.0
2015-02-25 10:10:00,17.97,17.98,17.89,17.9,135500.0,15.4666,15.4752,15.3978,15.4064,135500.0
2015-02-25 10:20:00,17.91,17.92,17.89,17.9,144500.0,15.415,15.4236,15.3978,15.4064,144500.0
2015-02-25 10:30:00,17.89,17.94,17.88,17.94,113500.0,15.3978,15.4408,15.3891,15.4408,113500.0
2015-02-25 10:40:00,17.94,17.97,17.93,17.95,92500.0,15.4408,15.4666,15.4322,15.4494,92500.0
2015-02-25 10:50:00,17.95,17.96,17.93,17.94,176000.0,15.4494,15.458,15.4322,15.4408,176000.0
2015-02-25 11:00:00,17.95,17.96,17.92,17.92,82500.0,15.4494,15.458,15.4236,15.4236,82500.0
2015-02-25 11:10:00,17.92,17.97,17.92,17.96,116500.0,15.4236,15.4666,15.4236,15.458,116500.0
2015-02-25 11:20:00,17.96,17.98,17.95,17.98,86000.0,15.458,15.4752,15.4494,15.4752,86000.0
2015-02-25 11:30:00,17.98,17.98,17.95,17.96,84000.0,15.4752,15.4752,15.4494,15.458,84000.0
2015-02-25 11:40:00,17.96,17.98,17.96,17.97,64000.0,15.458,15.4752,15.458,15.4666,64000.0
2015-02-25 11:50:00,17.97,17.98,17.94,17.96,140500.0,15.4666,15.4752,15.4408,15.458,140500.0
2015-02-25 12:00:00,17.96,17.99,17.95,17.99,91000.0,15.458,15.4838,15.4494,15.4838,91000.0
2015-02-25 12:10:00,17.99,18.01,17.97,18.01,93500.0,15.4838,15.501,15.4666,15.501,93500.0
2015-02-25 12:20:00,18.01,18.05,18.01,18.05,63500.0,15.501,15.5355,15.501,15.5355,63500.0
2015-02-25 12:30:00,18.04,18.06,18.02,18.03,83000.0,15.5269,15.5441,15.5096,15.5183,83000.0
2015-02-25 12:40:00,18.03,18.03,18.0,18.0,76000.0,15.5183,15.5183,15.4924,15.4924,76000.0
2015-02-25 12:50:00,17.99,18.0,17.97,17.97,85000.0,15.4838,15.4924,15.4666,15.4666,85000.0
2015-02-25 13:00:00,17.97,17.99,17.95,17.98,121000.0,15.4666,15.4838,15.4494,15.4752,121000.0
2015-02-25 13:10:00,17.98,18.0,17.96,17.99,138000.0,15.4752,15.4924,15.458,15.4838,138000.0
2015-02-25 13:20:00,18.0,18.02,17.99,18.01,104000.0,15.4924,15.5096,15.4838,15.501,104000.0
2015-02-25 13:30:00,18.01,18.04,18.0,18.04,111000.0,15.501,15.5269,15.4924,15.5269,111000.0
2015-02-25 13:40:00,18.04,18.05,18.03,18.04,70000.0,15.5269,15.5355,15.5183,15.5269,70000.0
2015-02-25 13:50:00,18.04,18.04,18.01,18.02,55500.0,15.5269,15.5269,15.501,15.5096,55500.0
2015-02-25 14:00:00,18.02,18.05,18.01,18.03,85500.0,15.5096,15.5355,15.501,15.5183,85500.0
2015-02-25 14:10:00,18.03,18.04,18.0,18.03,108500.0,15.5183,15.5269,15.4924,15.5183,108500.0
2015-02-25 14:20:00,18.03,18.04,18.0,18.02,221000.0,15.5183,15.5269,15.4924,15.5096,221000.0
2015-02-25 14:30:00,18.03,18.03,18.0,18.0,88000.0,15.5183,15.5183,15.4924,15.4924,88000.0
2015-02-25 14:40:00,18.0,18.01,17.95,17.96,143000.0,15.4924,15.501,15.4494,15.458,143000.0
2015-02-25 14:50:00,17.96,17.97,17.93,17.95,167000.0,15.458,15.4666,15.4322,15.4494,167000.0
2015-02-25 15:00:00,17.95,17.96,17.93,17.95,126000.0,15.4494,15.458,15.4322,15.4494,126000.0
2015-02-25 15:10:00,17.94,17.97,17.94,17.95,109500.0,15.4408,15.4666,15.4408,15.4494,109500.0
2015-02-25 15:20:00,17.96,17.99,17.95,17.98,237000.0,15.458,15.4838,15.4494,15.4752,237000.0
2015-02-25 15:30:00,17.99,18.03,17.99,18.02,301500.0,15.4838,15.5183,15.4838,15.5096,301500.0
2015-02-25 15:40:00,18.02,18.02,18.01,18.02,304500.0,15.5096,15.5096,15.501,15.5096,304500.0
2015-02-25 15:50:00,18.02,18.02,17.99,18.0,811000.0,15.5096,15.5096,15.4838,15.4924,811000.0
2015-02-26 09:30:00,17.94,18.02,17.94,17.99,43500.0,15.4408,15.5096,15.4408,15.4838,43500.0
2015-02-26 09:40:00,18.0,18.04,17.91,17.94,50500.0,15.4924,15.5269,15.415,15.4408,50500.0
2015-02-26 09:50:00,17.95,17.96,17.87,17.89,36500.0,15.4494,15.458,15.3805,15.3978,36500.0
2015-02-26 10:00:00,17.88,17.93,17.88,17.93,240000.0,15.3891,15.4322,15.3891,15.4322,240000.0
2015-02-26 10:10:00,17.94,17.95,17.89,17.92,132000.0,15.4408,15.4494,15.3978,15.4236,132000.0
2015-02-26 10:20:00,17.92,17.94,17.91,17.92,96500.0,15.4236,15.4408,15.415,15.4236,96500.0
2015-02-26 10:30:00,17.92,17.92,17.86,17.87,124000.0,15.4236,15.4236,15.3719,15.3805,124000.0
2015-02-26 10:40:00,17.86,17.88,17.85,17.86,150000.0,15.3719,15.3891,15.3633,15.3719,150000.0
2015-02-26 10:50:00,17.86,17.9,17.86,17.88,107000.0,15.3719,15.4064,15.3719,15.3891,107000.0
2015-02-26 11:00:00,17.88,17.91,17.87,17.89,48500.0,15.3891,15.415,15.3805,15.3978,48500.0
2015-02-26 11:10:00,17.89,17.9,17.87,17.9,125000.0,15.3978,15.4064,15.3805,15.4064,125000.0
2015-02-26 11:20:00,17.9,17.9,17.85,17.86,133000.0,15.4064,15.4064,15.3633,15.3719,133000.0
2015-02-26 11:30:00,17.86,17.88,17.85,17.86,70000.0,15.3719,15.3891,15.3633,15.3719,70000.0
2015-02-26 11:40:00,17.86,17.86,17.83,17.83,69000.0,15.3719,15.3719,15.3461,15.3461,69000.0
2015-02-26 11:50:00,17.83,17.85,17.81,17.85,66000.0,15.3461,15.3633,15.3289,15.3633,66000.0
2015-02-26 12:00:00,17.85,17.86,17.84,17.86,24000.0,15.3633,15.3719,15.3547,15.3719,24000.0
2015-02-26 12:10:00,17.86,17.86,17.83,17.83,34000.0,15.3719,15.3719,15.3461,15.3461,34000.0
2015-02-26 12:20:00,17.83,17.85,17.83,17.84,52500.0,15.3461,15.3633,15.3461,15.3547,52500.0
2015-02-26 12:30:00,17.84,17.86,17.82,17.86,249000.0,15.3547,15.3719,15.3375,15.3719,249000.0
2015-02-26 12:40:00,17.86,17.89,17.85,17.88,30000.0,15.3719,15.3978,15.3633,15.3891,30000.0
2015-02-26 12:50:00,17.88,17.89,17.87,17.88,38000.0,15.3891,15.3978,15.3805,15.3891,38000.0
2015-02-26 13:00:00,17.88,17.88,17.85,17.86,182000.0,15.3891,15.3891,15.3633,15.3719,182000.0
2015-02-26 13:10:00,17.85,17.86,17.83,17.83,75000.0,15.3633,15.3719,15.3461,15.3461,75000.0
2015-02-26 13:20:00,17.83,17.85,17.82,17.84,85500.0,15.3461,15.3633,15.3375,15.3547,85500.0
2015-02-26 13:30:00,17.84,17.84,17.81,17.83,47000.0,15.3547,15.3547,15.3289,15.3461,47000.0
2015-02-26 13:40:00,17.84,17.84,17.82,17.83,77500.0,15.3547,15.3547,15.3375,15.3461,77500.0
2015-02-26 13:50:00,17.83,17.86,17.83,17.84,34000.0,15.3461,15.3719,15.3461,15.3547,34000.0
2015-02-26 14:00:00,17.84,17.85,17.82,17.83,46000.0,15.3547,15.3633,15.3375,15.3461,46000.0
2015-02-26 14:10:00,17.82,17.84,17.78,17.78,172500.0,15.3375,15.3547,15.3031,15.3031,172500.0
2015-02-26 14:20:00,17.79,17.81,17.78,17.78,48000.0,15.3117,15.3289,15.3031,15.3031,48000.0
2015-02-26 14:30:00,17.77,17.78,17.75,17.75,96000.0,15.2945,15.3031,15.2773,15.2773,96000.0
2015-02-26 14:40:00,17.75,17.78,17.75,17.78,52500.0,15.2773,15.3031,15.2773,15.3031,52500.0
2015-02-26 14:50:00,17.78,17.78,17.76,17.77,53000.0,15.3031,15.3031,15.2859,15.2945,53000.0
2015-02-26 15:00:00,17.77,17.78,17.76,17.77,171000.0,15.2945,15.3031,15.2859,15.2945,171000.0
2015-02-26 15:10:00,17.77,17.79,17.77,17.79,77000.0,15.2945,15.3117,15.2945,15.3117,77000.0
2015-02-26 15:20:00,17.79,17.8,17.77,17.78,57000.0,15.3117,15.3203,15.2945,15.3031,57000.0
2015-02-26 15:30:00,17.78,17.78,17.76,17.78,75500.0,15.3031,15.3031,15.2859,15.3031,75500.0
2015-02-26 15:40:00,17.78,17.79,17.77,17.77,105500.0,15.3031,15.3117,15.2945,15.2945,105500.0
2015-02-26 15:50:00,17.77,17.79,17.76,17.78,342000.0,15.2945,15.3117,15.2859,15.3031,342000.0
2015-02-27 09:30:00,17.85,17.89,17.71,17.72,126500.0,15.3633,15.3978,15.2428,15.2514,126500.0
2015-02-27 09:40:00,17.72,17.73,17.66,17.69,89000.0,15.2514,15.26,15.1998,15.2256,89000.0
2015-02-27 09:50:00,17.7,17.73,17.67,17.67,109500.0,15.2342,15.26,15.2084,15.2084,109500.0
2015-02-27 10:00:00,17.67,17.71,17.66,17.71,56500.0,15.2084,15.2428,15.1998,15.2428,56500.0
2015-02-27 10:10:00,17.72,17.76,17.72,17.76,36000.0,15.2514,15.2859,15.2514,15.2859,36000.0
2015-02-27 10:20:00,17.75,17.83,17.72,17.83,62000.0,15.2773,15.3461,15.2514,15.3461,62000.0
2015-02-27 10:30:00,17.82,17.83,17.75,17.76,47000.0,15.3375,15.3461,15.2773,15.2859,47000.0
2015-02-27 10:40:00,17.77,17.78,17.77,17.77,32000.0,15.2945,15.3031,15.2945,15.2945,32000.0
2015-02-27 10:50:00,17.77,17.77,17.75,17.75,85000.0,15.2945,15.2945,15.2773,15.2773,85000.0
2015-02-27 11:00:00,17.75,17.76,17.72,17.74,42500.0,15.2773,15.2859,15.2514,15.2687,42500.0
2015-02-27 11:10:00,17.74,17.76,17.73,17.76,25000.0,15.2687,15.2859,15.26,15.2859,25000.0
2015-02-27 11:20:00,17.75,17.75,17.71,17.71,18500.0,15.2773,15.2773,15.2428,15.2428,18500.0
2015-02-27 11:30:00,17.71,17.72,17.69,17.69,107000.0,15.2428,15.2514,15.2256,15.2256,107000.0
2015-02-27 11:40:00,17.7,17.72,17.7,17.7,17000.0,15.2342,15.2514,15.2342,15.2342,17000.0
2015-02-27 11:50:00,17.7,17.7,17.68,17.69,24000.0,15.2342,15.2342,15.217,15.2256,24000.0
2015-02-27 12:00:00,17.69,17.7,17.67,17.67,15000.0,15.2256,15.2342,15.2084,15.2084,15000.0
2015-02-27 12:10:00,17.67,17.69,17.66,17.68,55500.0,15.2084,15.2256,15.1998,15.217,55500.0
2015-02-27 12:20:00,17.67,17.7,17.67,17.67,24000.0,15.2084,15.2342,15.2084,15.2084,24000.0
2015-02-27 12:30:00,17.67,17.68,17.66,17.67,17500.0,15.2084,15.217,15.1998,15.2084,17500.0
2015-02-27 12:40:00,17.67,17.68,17.67,17.68,20000.0,15.2084,15.217,15.2084,15.217,20000.0
2015-02-27 12:50:00,17.67,17.68,17.65,17.67,23500.0,15.2084,15.217,15.1912,15.2084,23500.0
2015-02-27 13:00:00,17.67,17.67,17.66,17.66,22500.0,15.2084,15.2084,15.1998,15.1998,22500.0
2015-02-27 13:10:00,17.66,17.66,17.64,17.64,25000.0,15.1998,15.1998,15.1826,15.1826,25000.0
2015-02-27 13:20:00,17.64,17.67,17.64,17.66,52500.0,15.1826,15.2084,15.1826,15.1998,52500.0
2015-02-27 13:30:00,17.66,17.67,17.64,17.65,26000.0,15.1998,15.2084,15.1826,15.1912,26000.0
2015-02-27 13:40:00,17.65,17.68,17.65,17.66,27000.0,15.1912,15.217,15.1912,15.1998,27000.0
2015-02-27 13:50:00,17.66,17.67,17.64,17.65,83500.0,15.1998,15.2084,15.1826,15.1912,83500.0
2015-02-27 14:00:00,17.65,17.66,17.65,17.65,23000.0,15.1912,15.1998,15.1912,15.1912,23000.0
2015-02-27 14:10:00,17.66,17.66,17.64,17.64,23500.0,15.1998,15.1998,15.1826,15.1826,23500.0
2015-02-27 14:20:00,17.64,17.66,17.64,17.66,22000.0,15.1826,15.1998,15.1826,15.1998,22000.0
2015-02-27 14:30:00,17.66,17.66,17.63,17.63,31500.0,15.1998,15.1998,15.174,15.174,31500.0
2015-02-27 14:40:00,17.64,17.64,17.62,17.63,61500.0,15.1826,15.1826,15.1654,15.174,61500.0
2015-02-27 14:50:00,17.63,17.63,17.6,17.61,53500.0,15.174,15.174,15.1482,15.1568,53500.0
2015-02-27 15:00:00,17.62,17.63,17.6,17.61,63000.0,15.1654,15.174,15.1482,15.1568,63000.0
2015-02-27 15:10:00,17.61,17.62,17.59,17.62,95500.0,15.1568,15.1654,15.1395,15.1654,95500.0
2015-02-27 15:20:00,17.62,17.63,17.6,17.63,63000.0,15.1654,15.174,15.1482,15.174,63000.0
2015-02-27 15:30:00,17.63,17.63,17.6,17.61,71500.0,15.174,15.174,15.1482,15.1568,71500.0
2015-02-27 15:40:00,17.61,17.63,17.59,17.61,107500.0,15.1568,15.174,15.1395,15.1568,107500.0
2015-02-27 15:50:00,17.61,17.66,17.61,17.63,446500.0,15.1568,15.1998,15.1568,15.174,446500.0
2015-03-02 09:30:00,17.68,17.8,17.66,17.71,183000.0,15.217,15.3203,15.1998,15.2428,183000.0
2015-03-02 09:40:00,17.73,17.79,17.7,17.73,151500.0,15.26,15.3117,15.2342,15.26,151500.0
2015-03-02 09:50:00,17.71,17.77,17.71,17.76,44000.0,15.2428,15.2945,15.2428,15.2859,44000.0
2015-03-02 10:00:00,17.75,17.76,17.71,17.74,67500.0,15.2773,15.2859,15.2428,15.2687,67500.0
2015-03-02 10:10:00,17.75,17.84,17.75,17.83,63500.0,15.2773,15.3547,15.2773,15.3461,63500.0
2015-03-02 10:20:00,17.83,17.86,17.82,17.86,61000.0,15.3461,15.3719,15.3375,15.3719,61000.0
2015-03-02 10:30:00,17.86,17.87,17.81,17.82,96500.0,15.3719,15.3805,15.3289,15.3375,96500.0
2015-03-02 10:40:00,17.82,17.82,17.78,17.78,70000.0,15.3375,15.3375,15.3031,15.3031,70000.0
2015-03-02 10:50:00,17.78,17.81,17.78,17.8,70000.0,15.3031,15.3289,15.3031,15.3203,70000.0
2015-03-02 11:00:00,17.8,17.81,17.74,17.74,104000.0,15.3203,15.3289,15.2687,15.2687,104000.0
2015-03-02 11:10:00,17.75,17.77,17.74,17.76,39000.0,15.2773,15.2945,15.2687,15.2859,39000.0
2015-03-02 11:20:00,17.77,17.79,17.76,17.76,29000.0,15.2945,15.3117,15.2859,15.2859,29000.0
2015-03-02 11:30:00,17.78,17.8,17.77,17.8,47500.0,15.3031,15.3203,15.2945,15.3203,47500.0
2015-03-02 11:40:00,17.79,17.81,17.78,17.78,31000.0,15.3117,15.3289,15.3031,15.3031,31000.0
2015-03-02 11:50:00,17.78,17.8,17.78,17.78,31000.0,15.3031,15.3203,15.3031,15.3031,31000.0
2015-03-02 12:00:00,17.78,17.8,17.78,17.8,34500.0,15.3031,15.3203,15.3031,15.3203,34500.0
2015-03-02 12:10:00,17.8,17.8,17.78,17.78,42000.0,15.3203,15.3203,15.3031,15.3031,42000.0
2015-03-02 12:20:00,17.79,17.8,17.78,17.79,27500.0,15.3117,15.3203,15.3031,15.3117,27500.0
2015-03-02 12:30:00,17.79,17.79,17.77,17.77,48500.0,15.3117,15.3117,15.2945,15.2945,48500.0
2015-03-02 12:40:00,17.77,17.77,17.73,17.74,95500.0,15.2945,15.2945,15.26,15.2687,95500.0
2015-03-02 12:50:00,17.74,17.74,17.73,17.73,73000.0,15.2687,15.2687,15.26,15.26,73000.0
2015-03-02 13:00:00,17.73,17.75,17.72,17.74,32500.0,15.26,15.2773,15.2514,15.2687,32500.0
2015-03-02 13:10:00,17.74,17.75,17.73,17.74,24000.0,15.2687,15.2773,15.26,15.2687,24000.0
2015-03-02 13:20:00,17.74,17.74,17.72,17.74,22000.0,15.2687,15.2687,15.2514,15.2687,22000.0
2015-03-02 13:30:00,17.75,17.75,17.72,17.73,36500.0,15.2773,15.2773,15.2514,15.26,36500.0
2015-03-02 13:40:00,17.73,17.79,17.73,17.79,47500.0,15.26,15.3117,15.26,15.3117,47500.0
2015-03-02 13:50:00,17.78,17.8,17.78,17.8,58000.0,15.3031,15.3203,15.3031,15.3203,58000.0
2015-03-02 14:00:00,17.8,17.8,17.78,17.79,35500.0,15.3203,15.3203,15.3031,15.3117,35500.0
2015-03-02 14:10:00,17.8,17.82,17.8,17.82,47000.0,15.3203,15.3375,15.3203,15.3375,47000.0
2015-03-02 14:20:00,17.82,17.84,17.81,17.82,75000.0,15.3375,15.3547,15.3289,15.3375,75000.0
2015-03-02 14:30:00,17.82,17.84,17.81,17.83,53500.0,15.3375,15.3547,15.3289,15.3461,53500.0
2015-03-02 14:40:00,17.83,17.83,17.82,17.83,34000.0,15.3461,15.3461,15.3375,15.3461,34000.0
2015-03-02 14:50:00,17.83,17.83,17.81,17.83,49500.0,15.3461,15.3461,15.3289,15.3461,49500.0
2015-03-02 15:00:00,17.83,17.83,17.81,17.81,46500.0,15.3461,15.3461,15.3289,15.3289,46500.0
2015-03-02 15:10:00,17.81,17.82,17.81,17.82,45000.0,15.3289,15.3375,15.3289,15.3375,45000.0
2015-03-02 15:20:00,17.82,17.82,17.79,17.81,71000.0,15.3375,15.3375,15.3117,15.3289,71000.0
2015-03-02 15:30:00,17.81,17.86,17.81,17.85,99000.0,15.3289,15.3719,15.3289,15.3633,99000.0
2015-03-02 15:40:00,17.85,17.85,17.83,17.83,71500.0,15.3633,15.3633,15.3461,15.3461,71500.0
2015-03-02 15:50:00,17.84,17.86,17.83,17.86,509500.0,15.3547,15.3719,15.3461,15.3719,509500.0
2015-03-03 09:30:00,17.79,17.81,17.71,17.74,81500.0,15.3117,15.3289,15.2428,15.2687,81500.0
2015-03-03 09:40:00,17.75,17.77,17.67,17.68,42500.0,15.2773,15.2945,15.2084,15.217,42500.0
2015-03-03 09:50:00,17.68,17.7,17.63,17.66,136500.0,15.217,15.2342,15.174,15.1998,136500.0
2015-03-03 10:00:00,17.65,17.72,17.65,17.68,50500.0,15.1912,15.2514,15.1912,15.217,50500.0
2015-03-03 10:10:00,17.7,17.72,17.69,17.7,26500.0,15.2342,15.2514,15.2256,15.2342,26500.0
2015-03-03 10:20:00,17.71,17.72,17.66,17.68,80000.0,15.2428,15.2514,15.1998,15.217,80000.0
2015-03-03 10:30:00,17.69,17.7,17.67,17.7,16000.0,15.2256,15.2342,15.2084,15.2342,16000.0
2015-03-03 10:40:00,17.69,17.7,17.65,17.65,70000.0,15.2256,15.2342,15.1912,15.1912,70000.0
2015-03-03 10:50:00,17.65,17.66,17.61,17.62,103000.0,15.1912,15.1998,15.1568,15.1654,103000.0
2015-03-03 11:00:00,17.61,17.61,17.53,17.55,72000.0,15.1568,15.1568,15.0879,15.1051,72000.0
2015-03-03 11:10:00,17.55,17.6,17.53,17.55,113000.0,15.1051,15.1482,15.0879,15.1051,113000.0
2015-03-03 11:20:00,17.55,17.55,17.37,17.43,743000.0,15.1051,15.1051,14.9502,15.0018,743000.0
2015-03-03 11:30:00,17.43,17.49,17.42,17.44,177000.0,15.0018,15.0535,14.9932,15.0104,177000.0
2015-03-03 11:40:00,17.44,17.44,17.39,17.39,80500.0,15.0104,15.0104,14.9674,14.9674,80500.0
2015-03-03 11:50:00,17.39,17.4,17.33,17.36,124500.0,14.9674,14.976,14.9158,14.9416,124500.0
2015-03-03 12:00:00,17.36,17.36,17.31,17.31,149000.0,14.9416,14.9416,14.8986,14.8986,149000.0
2015-03-03 12:10:00,17.31,17.32,17.26,17.27,140500.0,14.8986,14.9072,14.8555,14.8641,140500.0
2015-03-03 12:20:00,17.27,17.28,17.23,17.23,147000.0,14.8641,14.8727,14.8297,14.8297,147000.0
2015-03-03 12:30:00,17.23,17.31,17.21,17.29,156500.0,14.8297,14.8986,14.8125,14.8813,156500.0
2015-03-03 12:40:00,17.3,17.33,17.28,17.29,111500.0,14.8899,14.9158,14.8727,14.8813,111500.0
2015-03-03 12:50:00,17.29,17.3,17.25,17.3,148000.0,14.8813,14.8899,14.8469,14.8899,148000.0
2015-03-03 13:00:00,17.3,17.33,17.27,17.27,276000.0,14.8899,14.9158,14.8641,14.8641,276000.0
2015-03-03 13:10:00,17.27,17.28,17.22,17.26,118500.0,14.8641,14.8727,14.8211,14.8555,118500.0
2015-03-03 13:20:00,17.26,17.32,17.24,17.32,177500.0,14.8555,14.9072,14.8383,14.9072,177500.0
2015-03-03 13:30:00,17.33,17.33,17.28,17.29,133000.0,14.9158,14.9158,14.8727,14.8813,133000.0
2015-03-03 13:40:00,17.29,17.32,17.28,17.3,68500.0,14.8813,14.9072,14.8727,14.8899,68500.0
2015-03-03 13:50:00,17.3,17.33,17.29,17.32,99000.0,14.8899,14.9158,14.8813,14.9072,99000.0
2015-03-03 14:00:00,17.33,17.33,17.32,17.33,114500.0,14.9158,14.9158,14.9072,14.9158,114500.0
2015-03-03 14:10:00,17.33,17.35,17.32,17.33,84000.0,14.9158,14.933,14.9072,14.9158,84000.0
2015-03-03 14:20:00,17.33,17.34,17.32,17.32,110000.0,14.9158,14.9244,14.9072,14.9072,110000.0
2015-03-03 14:30:00,17.32,17.37,17.32,17.37,224500.0,14.9072,14.9502,14.9072,14.9502,224500.0
2015-03-03 14:40:00,17.36,17.36,17.28,17.31,242500.0,14.9416,14.9416,14.8727,14.8986,242500.0
2015-03-03 14:50:00,17.31,17.34,17.3,17.33,216500.0,14.8986,14.9244,14.8899,14.9158,216500.0
2015-03-03 15:00:00,17.33,17.33,17.32,17.32,122500.0,14.9158,14.9158,14.9072,14.9072,122500.0
2015-03-03 15:10:00,17.32,17.32,17.28,17.3,180500.0,14.9072,14.9072,14.8727,14.8899,180500.0
2015-03-03 15:20:00,17.3,17.33,17.3,17.31,182000.0,14.8899,14.9158,14.8899,14.8986,182000.0
2015-03-03 15:30:00,17.32,17.35,17.32,17.33,141500.0,14.9072,14.933,14.9072,14.9158,141500.0
2015-03-03 15:40:00,17.33,17.33,17.3,17.3,214500.0,14.9158,14.9158,14.8899,14.8899,214500.0
2015-03-03 15:50:00,17.3,17.33,17.3,17.32,786500.0,14.8899,14.9158,14.8899,14.9072,786500.0
2015-03-04 09:30:00,16.99,17.29,16.98,17.12,154000.0,14.6231,14.8813,14.6145,14.735,154000.0
2015-03-04 09:40:00,17.11,17.15,17.04,17.13,144500.0,14.7264,14.7608,14.6662,14.7436,144500.0
2015-03-04 09:50:00,17.13,17.19,17.1,17.15,83500.0,14.7436,14.7953,14.7178,14.7608,83500.0
2015-03-04 10:00:00,17.16,17.21,17.12,17.12,250000.0,14.7695,14.8125,14.735,14.735,250000.0
2015-03-04 10:10:00,17.11,17.12,17.07,17.07,112000.0,14.7264,14.735,14.692,14.692,112000.0
2015-03-04 10:20:00,17.07,17.07,17.04,17.05,114500.0,14.692,14.692,14.6662,14.6748,114500.0
2015-03-04 10:30:00,17.04,17.1,17.03,17.05,97500.0,14.6662,14.7178,14.6576,14.6748,97500.0
2015-03-04 10:40:00,17.06,17.07,17.04,17.04,45000.0,14.6834,14.692,14.6662,14.6662,45000.0
2015-03-04 10:50:00,17.04,17.07,17.02,17.06,79500.0,14.6662,14.692,14.649,14.6834,79500.0
2015-03-04 11:00:00,17.07,17.11,17.07,17.11,55500.0,14.692,14.7264,14.692,14.7264,55500.0
2015-03-04 11:10:00,17.12,17.12,17.1,17.11,71000.0,14.735,14.735,14.7178,14.7264,71000.0
2015-03-04 11:20:00,17.12,17.12,17.09,17.1,55500.0,14.735,14.735,14.7092,14.7178,55500.0
2015-03-04 11:30:00,17.1,17.11,17.08,17.09,54500.0,14.7178,14.7264,14.7006,14.7092,54500.0
2015-03-04 11:40:00,17.09,17.09,17.07,17.07,52000.0,14.7092,14.7092,14.692,14.692,52000.0
2015-03-04 11:50:00,17.07,17.07,17.04,17.06,89500.0,14.692,14.692,14.6662,14.6834,89500.0
2015-03-04 12:00:00,17.07,17.09,17.06,17.08,43500.0,14.692,14.7092,14.6834,14.7006,43500.0
2015-03-04 12:10:00,17.08,17.09,17.07,17.08,50500.0,14.7006,14.7092,14.692,14.7006,50500.0
2015-03-04 12:20:00,17.09,17.09,17.05,17.06,66500.0,14.7092,14.7092,14.6748,14.6834,66500.0
2015-03-04 12:30:00,17.06,17.08,17.06,17.06,94500.0,14.6834,14.7006,14.6834,14.6834,94500.0
2015-03-04 12:40:00,17.06,17.08,17.05,17.06,60500.0,14.6834,14.7006,14.6748,14.6834,60500.0
2015-03-04 12:50:00,17.05,17.05,17.01,17.01,75000.0,14.6748,14.6748,14.6403,14.6403,75000.0
2015-03-04 13:00:00,17.01,17.01,16.97,16.99,202500.0,14.6403,14.6403,14.6059,14.6231,202500.0
2015-03-04 13:10:00,16.99,17.02,16.98,17.02,63000.0,14.6231,14.649,14.6145,14.649,63000.0
2015-03-04 13:20:00,17.01,17.03,17.01,17.02,61000.0,14.6403,14.6576,14.6403,14.649,61000.0
2015-03-04 13:30:00,17.02,17.02,17.0,17.01,61000.0,14.649,14.649,14.6317,14.6403,61000.0
2015-03-04 13:40:00,17.01,17.01,16.97,16.97,94000.0,14.6403,14.6403,14.6059,14.6059,94000.0
2015-03-04 13:50:00,16.98,17.01,16.96,16.96,90500.0,14.6145,14.6403,14.5973,14.5973,90500.0
2015-03-04 14:00:00,16.96,16.97,16.95,16.95,81500.0,14.5973,14.6059,14.5887,14.5887,81500.0
2015-03-04 14:10:00,16.94,16.94,16.9,16.91,146500.0,14.5801,14.5801,14.5457,14.5543,146500.0
2015-03-04 14:20:00,16.91,16.93,16.91,16.93,100000.0,14.5543,14.5715,14.5543,14.5715,100000.0
2015-03-04 14:30:00,16.93,16.93,16.87,16.92,196000.0,14.5715,14.5715,14.5199,14.5629,196000.0
2015-03-04 14:40:00,16.92,16.95,16.92,16.94,78500.0,14.5629,14.5887,14.5629,14.5801,78500.0
2015-03-04 14:50:00,16.94,16.99,16.94,16.98,142000.0,14.5801,14.6231,14.5801,14.6145,142000.0
2015-03-04 15:00:00,16.98,16.99,16.97,16.98,176000.0,14.6145,14.6231,14.6059,14.6145,176000.0
2015-03-04 15:10:00,16.98,17.01,16.98,16.99,99500.0,14.6145,14.6403,14.6145,14.6231,99500.0
2015-03-04 15:20:00,16.99,17.02,16.98,17.01,227000.0,14.6231,14.649,14.6145,14.6403,227000.0
2015-03-04 15:30:00,17.02,17.03,17.01,17.01,203000.0,14.649,14.6576,14.6403,14.6403,203000.0
2015-03-04 15:40:00,17.02,17.03,17.01,17.02,156000.0,14.649,14.6576,14.6403,14.649,156000.0
2015-03-04 15:50:00,17.02,17.03,17.0,17.02,334500.0,14.649,14.6576,14.6317,14.649,334500.0
2015-03-05 09:30:00,17.05,17.13,17.03,17.06,158000.0,14.6748,14.7436,14.6576,14.6834,158000.0
2015-03-05 09:40:00,17.05,17.13,17.04,17.1,71000.0,14.6748,14.7436,14.6662,14.7178,71000.0
2015-03-05 09:50:00,17.1,17.15,17.07,17.1,44500.0,14.7178,14.7608,14.692,14.7178,44500.0
2015-03-05 10:00:00,17.09,17.09,17.05,17.06,40500.0,14.7092,14.7092,14.6748,14.6834,40500.0
2015-03-05 10:10:00,17.07,17.12,17.06,17.06,19500.0,14.692,14.735,14.6834,14.6834,19500.0
2015-03-05 10:20:00,17.05,17.12,17.05,17.1,43500.0,14.6748,14.735,14.6748,14.7178,43500.0
2015-03-05 10:30:00,17.1,17.12,17.07,17.07,92500.0,14.7178,14.735,14.692,14.692,92500.0
2015-03-05 10:40:00,17.09,17.11,17.07,17.1,18000.0,14.7092,14.7264,14.692,14.7178,18000.0
2015-03-05 10:50:00,17.1,17.11,17.09,17.09,41000.0,14.7178,14.7264,14.7092,14.7092,41000.0
2015-03-05 11:00:00,17.1,17.11,17.07,17.09,68500.0,14.7178,14.7264,14.692,14.7092,68500.0
2015-03-05 11:10:00,17.09,17.1,17.07,17.1,50000.0,14.7092,14.7178,14.692,14.7178,50000.0
2015-03-05 11:20:00,17.1,17.1,17.07,17.07,100500.0,14.7178,14.7178,14.692,14.692,100500.0
2015-03-05 11:30:00,17.08,17.12,17.08,17.12,22500.0,14.7006,14.735,14.7006,14.735,22500.0
2015-03-05 11:40:00,17.12,17.14,17.11,17.12,28500.0,14.735,14.7522,14.7264,14.735,28500.0
2015-03-05 11:50:00,17.12,17.13,17.11,17.12,50000.0,14.735,14.7436,14.7264,14.735,50000.0
2015-03-05 12:00:00,17.12,17.12,17.09,17.1,42500.0,14.735,14.735,14.7092,14.7178,42500.0
2015-03-05 12:10:00,17.11,17.12,17.1,17.11,112500.0,14.7264,14.735,14.7178,14.7264,112500.0
2015-03-05 12:20:00,17.1,17.11,17.1,17.1,32000.0,14.7178,14.7264,14.7178,14.7178,32000.0
2015-03-05 12:30:00,17.1,17.11,17.1,17.1,45000.0,14.7178,14.7264,14.7178,14.7178,45000.0
2015-03-05 12:40:00,17.11,17.11,17.09,17.11,87000.0,14.7264,14.7264,14.7092,14.7264,87000.0
2015-03-05 12:50:00,17.1,17.11,17.08,17.09,43000.0,14.7178,14.7264,14.7006,14.7092,43000.0
2015-03-05 13:00:00,17.08,17.1,17.08,17.09,18000.0,14.7006,14.7178,14.7006,14.7092,18000.0
2015-03-05 13:10:00,17.09,17.11,17.09,17.1,61000.0,14.7092,14.7264,14.7092,14.7178,61000.0
2015-03-05 13:20:00,17.1,17.12,17.08,17.12,32500.0,14.7178,14.735,14.7006,14.735,32500.0
2015-03-05 13:30:00,17.11,17.12,17.1,17.12,16500.0,14.7264,14.735,14.7178,14.735,16500.0
2015-03-05 13:40:00,17.12,17.13,17.1,17.12,35000.0,14.735,14.7436,14.7178,14.735,35000.0
2015-03-05 13:50:00,17.12,17.12,17.1,17.1,130000.0,14.735,14.735,14.7178,14.7178,130000.0
2015-03-05 14:00:00,17.11,17.12,17.1,17.11,46000.0,14.7264,14.735,14.7178,14.7264,46000.0
2015-03-05 14:10:00,17.11,17.11,17.09,17.1,26000.0,14.7264,14.7264,14.7092,14.7178,26000.0
2015-03-05 14:20:00,17.1,17.11,17.08,17.09,115000.0,14.7178,14.7264,14.7006,14.7092,115000.0
2015-03-05 14:30:00,17.09,17.1,17.08,17.09,30500.0,14.7092,14.7178,14.7006,14.7092,30500.0
2015-03-05 14:40:00,17.09,17.1,17.06,17.07,57000.0,14.7092,14.7178,14.6834,14.692,57000.0
2015-03-05 14:50:00,17.07,17.09,17.06,17.07,63000.0,14.692,14.7092,14.6834,14.692,63000.0
2015-03-05 15:00:00,17.07,17.08,17.06,17.07,39000.0,14.692,14.7006,14.6834,14.692,39000.0
2015-03-05 15:10:00,17.07,17.08,17.05,17.07,114000.0,14.692,14.7006,14.6748,14.692,114000.0
2015-03-05 15:20:00,17.07,17.08,17.06,17.07,64000.0,14.692,14.7006,14.6834,14.692,64000.0
2015-03-05 15:30:00,17.07,17.07,17.04,17.05,90000.0,14.692,14.692,14.6662,14.6748,90000.0
2015-03-05 15:40:00,17.05,17.06,17.04,17.05,128500.0,14.6748,14.6834,14.6662,14.6748,128500.0
2015-03-05 15:50:00,17.05,17.08,17.05,17.08,284500.0,14.6748,14.7006,14.6748,14.7006,284500.0
2015-03-06 09:30:00,16.96,17.06,16.96,16.98,265000.0,14.5973,14.6834,14.5973,14.6145,265000.0
2015-03-06 09:40:00,17.0,17.06,17.0,17.01,42500.0,14.6317,14.6834,14.6317,14.6403,42500.0
2015-03-06 09:50:00,17.0,17.04,16.98,17.02,96500.0,14.6317,14.6662,14.6145,14.649,96500.0
2015-03-06 10:00:00,17.02,17.07,17.0,17.07,77500.0,14.649,14.692,14.6317,14.692,77500.0
2015-03-06 10:10:00,17.07,17.08,17.03,17.05,109500.0,14.692,14.7006,14.6576,14.6748,109500.0
2015-03-06 10:20:00,17.05,17.09,17.05,17.09,76500.0,14.6748,14.7092,14.6748,14.7092,76500.0
2015-03-06 10:30:00,17.08,17.09,17.07,17.07,53500.0,14.7006,14.7092,14.692,14.692,53500.0
2015-03-06 10:40:00,17.07,17.09,17.06,17.09,51000.0,14.692,14.7092,14.6834,14.7092,51000.0
2015-03-06 10:50:00,17.09,17.1,17.07,17.09,48000.0,14.7092,14.7178,14.692,14.7092,48000.0
2015-03-06 11:00:00,17.08,17.09,17.04,17.05,79500.0,14.7006,14.7092,14.6662,14.6748,79500.0
2015-03-06 11:10:00,17.03,17.05,17.02,17.02,69500.0,14.6576,14.6748,14.649,14.649,69500.0
2015-03-06 11:20:00,17.03,17.04,17.0,17.03,44000.0,14.6576,14.6662,14.6317,14.6576,44000.0
2015-03-06 11:30:00,17.01,17.02,16.99,17.01,203000.0,14.6403,14.649,14.6231,14.6403,203000.0
2015-03-06 11:40:00,17.01,17.02,16.97,16.97,59500.0,14.6403,14.649,14.6059,14.6059,59500.0
2015-03-06 11:50:00,16.97,16.99,16.94,16.95,60000.0,14.6059,14.6231,14.5801,14.5887,60000.0
2015-03-06 12:00:00,16.95,16.98,16.95,16.96,8500.0,14.5887,14.6145,14.5887,14.5973,8500.0
2015-03-06 12:10:00,16.96,16.96,16.91,16.91,39000.0,14.5973,14.5973,14.5543,14.5543,39000.0
2015-03-06 12:20:00,16.9,16.93,16.89,16.93,17000.0,14.5457,14.5715,14.5371,14.5715,17000.0
2015-03-06 12:30:00,16.93,16.94,16.91,16.93,19000.0,14.5715,14.5801,14.5543,14.5715,19000.0
2015-03-06 12:40:00,16.92,16.96,16.92,16.96,43000.0,14.5629,14.5973,14.5629,14.5973,43000.0
2015-03-06 12:50:00,16.95,16.95,16.91,16.95,39000.0,14.5887,14.5887,14.5543,14.5887,39000.0
2015-03-06 13:00:00,16.96,16.96,16.93,16.94,31000.0,14.5973,14.5973,14.5715,14.5801,31000.0
2015-03-06 13:10:00,16.94,16.96,16.93,16.94,20500.0,14.5801,14.5973,14.5715,14.5801,20500.0
2015-03-06 13:20:00,16.94,16.95,16.92,16.94,22500.0,14.5801,14.5887,14.5629,14.5801,22500.0
2015-03-06 13:30:00,16.94,16.95,16.92,16.94,38000.0,14.5801,14.5887,14.5629,14.5801,38000.0
2015-03-06 13:40:00,16.95,16.96,16.93,16.96,14000.0,14.5887,14.5973,14.5715,14.5973,14000.0
2015-03-06 13:50:00,16.96,16.96,16.94,16.95,23500.0,14.5973,14.5973,14.5801,14.5887,23500.0
2015-03-06 14:00:00,16.96,16.98,16.96,16.96,27000.0,14.5973,14.6145,14.5973,14.5973,27000.0
2015-03-06 14:10:00,16.95,16.96,16.92,16.93,77500.0,14.5887,14.5973,14.5629,14.5715,77500.0
2015-03-06 14:20:00,16.92,16.93,16.89,16.91,45500.0,14.5629,14.5715,14.5371,14.5543,45500.0
2015-03-06 14:30:00,16.92,16.92,16.88,16.89,18500.0,14.5629,14.5629,14.5285,14.5371,18500.0
2015-03-06 14:40:00,16.89,16.92,16.88,16.91,31000.0,14.5371,14.5629,14.5285,14.5543,31000.0
2015-03-06 14:50:00,16.91,16.93,16.9,16.92,27500.0,14.5543,14.5715,14.5457,14.5629,27500.0
2015-03-06 15:00:00,16.92,16.94,16.91,16.93,55500.0,14.5629,14.5801,14.5543,14.5715,55500.0
2015-03-06 15:10:00,16.94,16.94,16.9,16.92,58500.0,14.5801,14.5801,14.5457,14.5629,58500.0
2015-03-06 15:20:00,16.92,16.92,16.89,16.9,38500.0,14.5629,14.5629,14.5371,14.5457,38500.0
2015-03-06 15:30:00,16.89,16.92,16.89,16.89,67000.0,14.5371,14.5629,14.5371,14.5371,67000.0
2015-03-06 15:40:00,16.9,16.92,16.89,16.91,257000.0,14.5457,14.5629,14.5371,14.5543,257000.0
2015-03-06 15:50:00,16.91,16.94,16.9,16.94,288000.0,14.5543,14.5801,14.5457,14.5801,288000.0
2015-03-09 09:30:00,16.97,17.04,16.96,17.02,122500.0,14.6059,14.6662,14.5973,14.649,122500.0
2015-03-09 09:40:00,17.02,17.05,16.98,17.0,44500.0,14.649,14.6748,14.6145,14.6317,44500.0
2015-03-09 09:50:00,16.99,17.02,16.95,17.01,46500.0,14.6231,14.649,14.5887,14.6403,46500.0
2015-03-09 10:00:00,17.01,17.01,16.95,16.98,35000.0,14.6403,14.6403,14.5887,14.6145,35000.0
2015-03-09 10:10:00,16.97,16.99,16.97,16.98,42500.0,14.6059,14.6231,14.6059,14.6145,42500.0
2015-03-09 10:20:00,16.98,17.0,16.96,16.98,43000.0,14.6145,14.6317,14.5973,14.6145,43000.0
2015-03-09 10:30:00,16.98,17.01,16.97,16.97,40000.0,14.6145,14.6403,14.6059,14.6059,40000.0
2015-03-09 10:40:00,16.97,16.98,16.92,16.98,50500.0,14.6059,14.6145,14.5629,14.6145,50500.0
2015-03-09 10:50:00,16.98,17.01,16.97,16.99,42000.0,14.6145,14.6403,14.6059,14.6231,42000.0
2015-03-09 11:00:00,16.99,17.01,16.96,17.0,102500.0,14.6231,14.6403,14.5973,14.6317,102500.0
2015-03-09 11:10:00,17.01,17.04,17.0,17.02,89500.0,14.6403,14.6662,14.6317,14.649,89500.0
2015-03-09 11:20:00,17.02,17.03,17.0,17.03,33000.0,14.649,14.6576,14.6317,14.6576,33000.0
2015-03-09 11:30:00,17.03,17.03,17.01,17.02,25500.0,14.6576,14.6576,14.6403,14.649,25500.0
2015-03-09 11:40:00,17.02,17.04,17.01,17.02,20500.0,14.649,14.6662,14.6403,14.649,20500.0
2015-03-09 11:50:00,17.02,17.02,16.99,17.01,66000.0,14.649,14.649,14.6231,14.6403,66000.0
2015-03-09 12:00:00,17.02,17.02,16.99,16.99,32500.0,14.649,14.649,14.6231,14.6231,32500.0
2015-03-09 12:10:00,16.99,17.01,16.99,17.0,28500.0,14.6231,14.6403,14.6231,14.6317,28500.0
2015-03-09 12:20:00,17.01,17.01,16.99,16.99,25500.0,14.6403,14.6403,14.6231,14.6231,25500.0
2015-03-09 12:30:00,16.99,17.01,16.98,16.99,42000.0,14.6231,14.6403,14.6145,14.6231,42000.0
2015-03-09 12:40:00,17.0,17.01,16.99,17.0,22000.0,14.6317,14.6403,14.6231,14.6317,22000.0
2015-03-09 12:50:00,17.0,17.01,16.99,17.01,29000.0,14.6317,14.6403,14.6231,14.6403,29000.0
2015-03-09 13:00:00,17.01,17.02,17.0,17.01,23000.0,14.6403,14.649,14.6317,14.6403,23000.0
2015-03-09 13:10:00,17.01,17.01,16.99,17.01,42500.0,14.6403,14.6403,14.6231,14.6403,42500.0
2015-03-09 13:20:00,17.01,17.04,17.0,17.03,62000.0,14.6403,14.6662,14.6317,14.6576,62000.0
2015-03-09 13:30:00,17.04,17.07,17.04,17.07,56000.0,14.6662,14.692,14.6662,14.692,56000.0
2015-03-09 13:40:00,17.06,17.1,17.06,17.1,49500.0,14.6834,14.7178,14.6834,14.7178,49500.0
2015-03-09 13:50:00,17.1,17.13,17.1,17.1,93000.0,14.7178,14.7436,14.7178,14.7178,93000.0
2015-03-09 14:00:00,17.1,17.11,17.1,17.1,18500.0,14.7178,14.7264,14.7178,14.7178,18500.0
2015-03-09 14:10:00,17.1,17.1,17.08,17.08,38000.0,14.7178,14.7178,14.7006,14.7006,38000.0
2015-03-09 14:20:00,17.07,17.08,17.05,17.05,20000.0,14.692,14.7006,14.6748,14.6748,20000.0
2015-03-09 14:30:00,17.06,17.08,17.05,17.07,38500.0,14.6834,14.7006,14.6748,14.692,38500.0
2015-03-09 14:40:00,17.06,17.1,17.06,17.08,62500.0,14.6834,14.7178,14.6834,14.7006,62500.0
2015-03-09 14:50:00,17.08,17.09,17.07,17.07,39000.0,14.7006,14.7092,14.692,14.692,39000.0
2015-03-09 15:00:00,17.07,17.08,17.07,17.08,51000.0,14.692,14.7006,14.692,14.7006,51000.0
2015-03-09 15:10:00,17.08,17.09,17.06,17.07,43500.0,14.7006,14.7092,14.6834,14.692,43500.0
2015-03-09 15:20:00,17.06,17.07,17.05,17.06,65500.0,14.6834,14.692,14.6748,14.6834,65500.0
2015-03-09 15:30:00,17.07,17.08,17.07,17.07,69000.0,14.692,14.7006,14.692,14.692,69000.0
2015-03-09 15:40:00,17.07,17.1,17.06,17.09,103500.0,14.692,14.7178,14.6834,14.7092,103500.0
2015-03-09 15:50:00,17.09,17.11,17.07,17.08,205500.0,14.7092,14.7264,14.692,14.7006,205500.0
2015-03-10 09:30:00,16.9,16.98,16.9,16.97,72500.0,14.5457,14.6145,14.5457,14.6059,72500.0
2015-03-10 09:40:00,16.98,16.98,16.93,16.96,86500.0,14.6145,14.6145,14.5715,14.5973,86500.0
2015-03-10 09:50:00,16.97,16.97,16.93,16.93,60000.0,14.6059,14.6059,14.5715,14.5715,60000.0
2015-03-10 10:00:00,16.91,16.93,16.88,16.88,21000.0,14.5543,14.5715,14.5285,14.5285,21000.0
2015-03-10 10:10:00,16.88,16.89,16.85,16.89,94000.0,14.5285,14.5371,14.5026,14.5371,94000.0
2015-03-10 10:20:00,16.9,16.9,16.85,16.87,20000.0,14.5457,14.5457,14.5026,14.5199,20000.0
2015-03-10 10:30:00,16.88,16.89,16.85,16.86,29000.0,14.5285,14.5371,14.5026,14.5112,29000.0
2015-03-10 10:40:00,16.87,16.87,16.85,16.87,16000.0,14.5199,14.5199,14.5026,14.5199,16000.0
2015-03-10 10:50:00,16.87,16.91,16.87,16.9,55500.0,14.5199,14.5543,14.5199,14.5457,55500.0
2015-03-10 11:00:00,16.89,16.92,16.89,16.92,33500.0,14.5371,14.5629,14.5371,14.5629,33500.0
2015-03-10 11:10:00,16.92,16.97,16.92,16.95,60000.0,14.5629,14.6059,14.5629,14.5887,60000.0
2015-03-10 11:20:00,16.95,16.98,16.95,16.95,45500.0,14.5887,14.6145,14.5887,14.5887,45500.0
2015-03-10 11:30:00,16.95,16.95,16.9,16.9,33000.0,14.5887,14.5887,14.5457,14.5457,33000.0
2015-03-10 11:40:00,16.89,16.89,16.86,16.86,18000.0,14.5371,14.5371,14.5112,14.5112,18000.0
2015-03-10 11:50:00,16.86,16.86,16.81,16.81,56500.0,14.5112,14.5112,14.4682,14.4682,56500.0
2015-03-10 12:00:00,16.81,16.84,16.81,16.83,31500.0,14.4682,14.494,14.4682,14.4854,31500.0
2015-03-10 12:10:00,16.85,16.87,16.85,16.87,26500.0,14.5026,14.5199,14.5026,14.5199,26500.0
2015-03-10 12:20:00,16.87,16.89,16.85,16.88,41000.0,14.5199,14.5371,14.5026,14.5285,41000.0
2015-03-10 12:30:00,16.86,16.89,16.84,16.89,12000.0,14.5112,14.5371,14.494,14.5371,12000.0
2015-03-10 12:40:00,16.89,16.89,16.86,16.87,37000.0,14.5371,14.5371,14.5112,14.5199,37000.0
2015-03-10 12:50:00,16.86,16.88,16.85,16.86,37500.0,14.5112,14.5285,14.5026,14.5112,37500.0
2015-03-10 13:00:00,16.86,16.88,16.85,16.87,24000.0,14.5112,14.5285,14.5026,14.5199,24000.0
2015-03-10 13:10:00,16.86,16.87,16.85,16.85,20000.0,14.5112,14.5199,14.5026,14.5026,20000.0
2015-03-10 13:20:00,16.86,16.88,16.85,16.85,52000.0,14.5112,14.5285,14.5026,14.5026,52000.0
2015-03-10 13:30:00,16.85,16.85,16.83,16.83,12000.0,14.5026,14.5026,14.4854,14.4854,12000.0
2015-03-10 13:40:00,16.83,16.87,16.82,16.87,28500.0,14.4854,14.5199,14.4768,14.5199,28500.0
2015-03-10 13:50:00,16.87,16.87,16.85,16.85,22000.0,14.5199,14.5199,14.5026,14.5026,22000.0
2015-03-10 14:00:00,16.86,16.87,16.85,16.87,24500.0,14.5112,14.5199,14.5026,14.5199,24500.0
2015-03-10 14:10:00,16.87,16.88,16.84,16.85,26500.0,14.5199,14.5285,14.494,14.5026,26500.0
2015-03-10 14:20:00,16.84,16.85,16.84,16.84,11000.0,14.494,14.5026,14.494,14.494,11000.0
2015-03-10 14:30:00,16.84,16.86,16.84,16.85,12000.0,14.494,14.5112,14.494,14.5026,12000.0
2015-03-10 14:40:00,16.84,16.86,16.84,16.85,27500.0,14.494,14.5112,14.494,14.5026,27500.0
2015-03-10 14:50:00,16.85,16.85,16.83,16.84,26000.0,14.5026,14.5026,14.4854,14.494,26000.0
2015-03-10 15:00:00,16.85,16.86,16.84,16.86,25000.0,14.5026,14.5112,14.494,14.5112,25000.0
2015-03-10 15:10:00,16.85,16.87,16.84,16.86,29500.0,14.5026,14.5199,14.494,14.5112,29500.0
2015-03-10 15:20:00,16.87,16.87,16.84,16.85,49500.0,14.5199,14.5199,14.494,14.5026,49500.0
2015-03-10 15:30:00,16.85,16.85,16.84,16.85,70000.0,14.5026,14.5026,14.494,14.5026,70000.0
2015-03-10 15:40:00,16.85,16.86,16.84,16.85,57000.0,14.5026,14.5112,14.494,14.5026,57000.0
2015-03-10 15:50:00,16.85,16.85,16.81,16.81,357500.0,14.5026,14.5026,14.4682,14.4682,357500.0
2015-03-11 09:30:00,16.84,16.95,16.81,16.91,103000.0,14.494,14.5887,14.4682,14.5543,103000.0
2015-03-11 09:40:00,16.92,16.97,16.92,16.93,84500.0,14.5629,14.6059,14.5629,14.5715,84500.0
2015-03-11 09:50:00,16.93,16.95,16.88,16.93,78500.0,14.5715,14.5887,14.5285,14.5715,78500.0
2015-03-11 10:00:00,16.93,16.97,16.93,16.94,30500.0,14.5715,14.6059,14.5715,14.5801,30500.0
2015-03-11 10:10:00,16.94,16.97,16.9,16.91,35000.0,14.5801,14.6059,14.5457,14.5543,35000.0
2015-03-11 10:20:00,16.92,16.94,16.91,16.92,22000.0,14.5629,14.5801,14.5543,14.5629,22000.0
2015-03-11 10:30:00,16.92,16.92,16.87,16.88,69500.0,14.5629,14.5629,14.5199,14.5285,69500.0
2015-03-11 10:40:00,16.89,16.9,16.87,16.9,74500.0,14.5371,14.5457,14.5199,14.5457,74500.0
2015-03-11 10:50:00,16.91,16.98,16.91,16.95,35000.0,14.5543,14.6145,14.5543,14.5887,35000.0
2015-03-11 11:00:00,16.95,16.98,16.94,16.96,41500.0,14.5887,14.6145,14.5801,14.5973,41500.0
2015-03-11 11:10:00,16.97,17.03,16.97,17.01,42000.0,14.6059,14.6576,14.6059,14.6403,42000.0
2015-03-11 11:20:00,17.01,17.04,17.0,17.03,41000.0,14.6403,14.6662,14.6317,14.6576,41000.0
2015-03-11 11:30:00,17.03,17.05,17.02,17.04,49500.0,14.6576,14.6748,14.649,14.6662,49500.0
2015-03-11 11:40:00,17.04,17.04,17.01,17.02,58500.0,14.6662,14.6662,14.6403,14.649,58500.0
2015-03-11 11:50:00,17.02,17.03,17.0,17.03,19500.0,14.649,14.6576,14.6317,14.6576,19500.0
2015-03-11 12:00:00,17.02,17.04,17.0,17.01,30000.0,14.649,14.6662,14.6317,14.6403,30000.0
2015-03-11 12:10:00,17.02,17.02,17.0,17.0,19000.0,14.649,14.649,14.6317,14.6317,19000.0
2015-03-11 12:20:00,17.01,17.01,16.97,16.97,23000.0,14.6403,14.6403,14.6059,14.6059,23000.0
2015-03-11 12:30:00,16.97,17.0,16.96,17.0,16500.0,14.6059,14.6317,14.5973,14.6317,16500.0
2015-03-11 12:40:00,17.0,17.02,16.99,17.0,18000.0,14.6317,14.649,14.6231,14.6317,18000.0
2015-03-11 12:50:00,17.0,17.03,17.0,17.02,36000.0,14.6317,14.6576,14.6317,14.649,36000.0
2015-03-11 13:00:00,17.02,17.03,17.0,17.0,14000.0,14.649,14.6576,14.6317,14.6317,14000.0
2015-03-11 13:10:00,17.0,17.03,17.0,17.01,44500.0,14.6317,14.6576,14.6317,14.6403,44500.0
2015-03-11 13:20:00,17.01,17.03,17.01,17.02,17000.0,14.6403,14.6576,14.6403,14.649,17000.0
2015-03-11 13:30:00,17.01,17.01,16.99,16.99,26500.0,14.6403,14.6403,14.6231,14.6231,26500.0
2015-03-11 13:40:00,16.99,16.99,16.94,16.94,22500.0,14.6231,14.6231,14.5801,14.5801,22500.0
2015-03-11 13:50:00,16.93,16.97,16.93,16.97,23500.0,14.5715,14.6059,14.5715,14.6059,23500.0
2015-03-11 14:00:00,16.96,16.97,16.96,16.97,20500.0,14.5973,14.6059,14.5973,14.6059,20500.0
2015-03-11 14:10:00,16.97,16.99,16.95,16.97,19500.0,14.6059,14.6231,14.5887,14.6059,19500.0
2015-03-11 14:20:00,16.98,16.99,16.97,16.97,42000.0,14.6145,14.6231,14.6059,14.6059,42000.0
2015-03-11 14:30:00,16.97,16.99,16.96,16.97,57000.0,14.6059,14.6231,14.5973,14.6059,57000.0
2015-03-11 14:40:00,16.97,16.99,16.95,16.98,30500.0,14.6059,14.6231,14.5887,14.6145,30500.0
2015-03-11 14:50:00,16.98,17.01,16.98,17.01,34500.0,14.6145,14.6403,14.6145,14.6403,34500.0
2015-03-11 15:00:00,17.01,17.01,16.98,16.98,48500.0,14.6403,14.6403,14.6145,14.6145,48500.0
2015-03-11 15:10:00,16.98,16.99,16.97,16.98,46500.0,14.6145,14.6231,14.6059,14.6145,46500.0
2015-03-11 15:20:00,16.98,16.98,16.96,16.96,55500.0,14.6145,14.6145,14.5973,14.5973,55500.0
2015-03-11 15:30:00,16.97,16.97,16.95,16.96,140500.0,14.6059,14.6059,14.5887,14.5973,140500.0
2015-03-11 15:40:00,16.96,16.96,16.93,16.95,206000.0,14.5973,14.5973,14.5715,14.5887,206000.0
2015-03-11 15:50:00,16.94,16.97,16.92,16.95,378500.0,14.5801,14.6059,14.5629,14.5887,378500.0
2015-03-12 09:30:00,17.06,17.2,17.01,17.2,148500.0,14.6834,14.8039,14.6403,14.8039,148500.0
2015-03-12 09:40:00,17.18,17.23,17.13,17.15,77500.0,14.7867,14.8297,14.7436,14.7608,77500.0
2015-03-12 09:50:00,17.16,17.17,17.13,17.16,73500.0,14.7695,14.7781,14.7436,14.7695,73500.0
2015-03-12 10:00:00,17.16,17.18,17.12,17.13,64000.0,14.7695,14.7867,14.735,14.7436,64000.0
2015-03-12 10:10:00,17.13,17.17,17.13,17.14,141500.0,14.7436,14.7781,14.7436,14.7522,141500.0
2015-03-12 10:20:00,17.15,17.15,17.14,17.15,33500.0,14.7608,14.7608,14.7522,14.7608,33500.0
2015-03-12 10:30:00,17.14,17.18,17.14,17.18,42000.0,14.7522,14.7867,14.7522,14.7867,42000.0
2015-03-12 10:40:00,17.18,17.24,17.16,17.23,38000.0,14.7867,14.8383,14.7695,14.8297,38000.0
2015-03-12 10:50:00,17.23,17.26,17.22,17.25,65000.0,14.8297,14.8555,14.8211,14.8469,65000.0
2015-03-12 11:00:00,17.25,17.27,17.24,17.26,40000.0,14.8469,14.8641,14.8383,14.8555,40000.0
2015-03-12 11:10:00,17.26,17.33,17.25,17.29,107000.0,14.8555,14.9158,14.8469,14.8813,107000.0
2015-03-12 11:20:00,17.3,17.31,17.3,17.3,24000.0,14.8899,14.8986,14.8899,14.8899,24000.0
2015-03-12 11:30:00,17.3,17.31,17.29,17.3,57000.0,14.8899,14.8986,14.8813,14.8899,57000.0
2015-03-12 11:40:00,17.3,17.31,17.3,17.3,139000.0,14.8899,14.8986,14.8899,14.8899,139000.0
2015-03-12 11:50:00,17.3,17.31,17.28,17.3,54000.0,14.8899,14.8986,14.8727,14.8899,54000.0
2015-03-12 12:00:00,17.3,17.3,17.29,17.3,75000.0,14.8899,14.8899,14.8813,14.8899,75000.0
2015-03-12 12:10:00,17.3,17.34,17.3,17.34,95000.0,14.8899,14.9244,14.8899,14.9244,95000.0
2015-03-12 12:20:00,17.34,17.34,17.33,17.33,33000.0,14.9244,14.9244,14.9158,14.9158,33000.0
2015-03-12 12:30:00,17.33,17.35,17.33,17.33,27000.0,14.9158,14.933,14.9158,14.9158,27000.0
2015-03-12 12:40:00,17.33,17.34,17.32,17.34,32000.0,14.9158,14.9244,14.9072,14.9244,32000.0
2015-03-12 12:50:00,17.34,17.36,17.34,17.36,36000.0,14.9244,14.9416,14.9244,14.9416,36000.0
2015-03-12 13:00:00,17.35,17.37,17.35,17.37,21000.0,14.933,14.9502,14.933,14.9502,21000.0
2015-03-12 13:10:00,17.36,17.36,17.35,17.36,46500.0,14.9416,14.9416,14.933,14.9416,46500.0
2015-03-12 13:20:00,17.35,17.36,17.35,17.35,32500.0,14.933,14.9416,14.933,14.933,32500.0
2015-03-12 13:30:00,17.34,17.37,17.33,17.36,34000.0,14.9244,14.9502,14.9158,14.9416,34000.0
2015-03-12 13:40:00,17.36,17.39,17.36,17.38,49500.0,14.9416,14.9674,14.9416,14.9588,49500.0
2015-03-12 13:50:00,17.38,17.42,17.38,17.41,57000.0,14.9588,14.9932,14.9588,14.9846,57000.0
2015-03-12 14:00:00,17.41,17.42,17.38,17.42,40500.0,14.9846,14.9932,14.9588,14.9932,40500.0
2015-03-12 14:10:00,17.42,17.44,17.41,17.42,37500.0,14.9932,15.0104,14.9846,14.9932,37500.0
2015-03-12 14:20:00,17.42,17.42,17.39,17.4,60500.0,14.9932,14.9932,14.9674,14.976,60500.0
2015-03-12 14:30:00,17.4,17.41,17.38,17.39,42000.0,14.976,14.9846,14.9588,14.9674,42000.0
2015-03-12 14:40:00,17.39,17.41,17.39,17.41,47000.0,14.9674,14.9846,14.9674,14.9846,47000.0
2015-03-12 14:50:00,17.41,17.45,17.41,17.45,36500.0,14.9846,15.0191,14.9846,15.0191,36500.0
2015-03-12 15:00:00,17.45,17.46,17.43,17.46,39500.0,15.0191,15.0277,15.0018,15.0277,39500.0
2015-03-12 15:10:00,17.46,17.48,17.45,17.46,70000.0,15.0277,15.0449,15.0191,15.0277,70000.0
2015-03-12 15:20:00,17.46,17.47,17.44,17.45,57500.0,15.0277,15.0363,15.0104,15.0191,57500.0
2015-03-12 15:30:00,17.45,17.45,17.44,17.45,68000.0,15.0191,15.0191,15.0104,15.0191,68000.0
2015-03-12 15:40:00,17.45,17.45,17.43,17.45,120000.0,15.0191,15.0191,15.0018,15.0191,120000.0
2015-03-12 15:50:00,17.44,17.47,17.42,17.45,582500.0,15.0104,15.0363,14.9932,15.0191,582500.0
2015-03-13 09:30:00,17.67,17.7,17.39,17.45,168500.0,15.2084,15.2342,14.9674,15.0191,168500.0
2015-03-13 09:40:00,17.45,17.49,17.41,17.42,165500.0,15.0191,15.0535,14.9846,14.9932,165500.0
2015-03-13 09:50:00,17.43,17.45,17.35,17.35,106500.0,15.0018,15.0191,14.933,14.933,106500.0
2015-03-13 10:00:00,17.36,17.37,17.31,17.31,91000.0,14.9416,14.9502,14.8986,14.8986,91000.0
2015-03-13 10:10:00,17.31,17.38,17.31,17.35,51500.0,14.8986,14.9588,14.8986,14.933,51500.0
2015-03-13 10:20:00,17.36,17.38,17.32,17.35,66000.0,14.9416,14.9588,14.9072,14.933,66000.0
2015-03-13 10:30:00,17.35,17.37,17.33,17.37,70500.0,14.933,14.9502,14.9158,14.9502,70500.0
2015-03-13 10:40:00,17.37,17.37,17.31,17.33,69000.0,14.9502,14.9502,14.8986,14.9158,69000.0
2015-03-13 10:50:00,17.33,17.33,17.26,17.26,72000.0,14.9158,14.9158,14.8555,14.8555,72000.0
2015-03-13 11:00:00,17.26,17.29,17.25,17.26,69000.0,14.8555,14.8813,14.8469,14.8555,69000.0
2015-03-13 11:10:00,17.27,17.3,17.26,17.27,48000.0,14.8641,14.8899,14.8555,14.8641,48000.0
2015-03-13 11:20:00,17.26,17.27,17.24,17.25,62500.0,14.8555,14.8641,14.8383,14.8469,62500.0
2015-03-13 11:30:00,17.25,17.27,17.21,17.26,100000.0,14.8469,14.8641,14.8125,14.8555,100000.0
2015-03-13 11:40:00,17.26,17.27,17.22,17.22,46500.0,14.8555,14.8641,14.8211,14.8211,46500.0
2015-03-13 11:50:00,17.22,17.29,17.22,17.29,94000.0,14.8211,14.8813,14.8211,14.8813,94000.0
2015-03-13 12:00:00,17.28,17.29,17.23,17.25,27500.0,14.8727,14.8813,14.8297,14.8469,27500.0
2015-03-13 12:10:00,17.26,17.26,17.22,17.23,22000.0,14.8555,14.8555,14.8211,14.8297,22000.0
2015-03-13 12:20:00,17.23,17.24,17.23,17.24,32500.0,14.8297,14.8383,14.8297,14.8383,32500.0
2015-03-13 12:30:00,17.25,17.28,17.25,17.26,15500.0,14.8469,14.8727,14.8469,14.8555,15500.0
2015-03-13 12:40:00,17.26,17.27,17.24,17.25,22000.0,14.8555,14.8641,14.8383,14.8469,22000.0
2015-03-13 12:50:00,17.25,17.27,17.23,17.26,38500.0,14.8469,14.8641,14.8297,14.8555,38500.0
2015-03-13 13:00:00,17.26,17.27,17.23,17.26,38000.0,14.8555,14.8641,14.8297,14.8555,38000.0
2015-03-13 13:10:00,17.26,17.28,17.25,17.28,72500.0,14.8555,14.8727,14.8469,14.8727,72500.0
2015-03-13 13:20:00,17.27,17.28,17.25,17.26,68000.0,14.8641,14.8727,14.8469,14.8555,68000.0
2015-03-13 13:30:00,17.26,17.26,17.22,17.23,52000.0,14.8555,14.8555,14.8211,14.8297,52000.0
2015-03-13 13:40:00,17.24,17.25,17.23,17.24,52500.0,14.8383,14.8469,14.8297,14.8383,52500.0
2015-03-13 13:50:00,17.24,17.25,17.22,17.22,31000.0,14.8383,14.8469,14.8211,14.8211,31000.0
2015-03-13 14:00:00,17.23,17.23,17.19,17.19,48500.0,14.8297,14.8297,14.7953,14.7953,48500.0
2015-03-13 14:10:00,17.19,17.2,17.17,17.19,41000.0,14.7953,14.8039,14.7781,14.7953,41000.0
2015-03-13 14:20:00,17.18,17.2,17.15,17.2,52500.0,14.7867,14.8039,14.7608,14.8039,52500.0
2015-03-13 14:30:00,17.19,17.19,17.15,17.15,19000.0,14.7953,14.7953,14.7608,14.7608,19000.0
2015-03-13 14:40:00,17.15,17.18,17.13,17.17,42000.0,14.7608,14.7867,14.7436,14.7781,42000.0
2015-03-13 14:50:00,17.17,17.18,17.15,17.17,44500.0,14.7781,14.7867,14.7608,14.7781,44500.0
2015-03-13 15:00:00,17.18,17.18,17.15,17.16,47500.0,14.7867,14.7867,14.7608,14.7695,47500.0
2015-03-13 15:10:00,17.16,17.2,17.15,17.18,79500.0,14.7695,14.8039,14.7608,14.7867,79500.0
2015-03-13 15:20:00,17.18,17.21,17.17,17.21,76500.0,14.7867,14.8125,14.7781,14.8125,76500.0
2015-03-13 15:30:00,17.21,17.22,17.19,17.21,72000.0,14.8125,14.8211,14.7953,14.8125,72000.0
2015-03-13 15:40:00,17.22,17.25,17.21,17.23,120000.0,14.8211,14.8469,14.8125,14.8297,120000.0
2015-03-13 15:50:00,17.23,17.28,17.23,17.26,193000.0,14.8297,14.8727,14.8297,14.8555,193000.0
2015-03-16 09:30:00,17.34,17.41,17.31,17.37,89000.0,14.9244,14.9846,14.8986,14.9502,89000.0
2015-03-16 09:40:00,17.38,17.43,17.37,17.4,51500.0,14.9588,15.0018,14.9502,14.976,51500.0
2015-03-16 09:50:00,17.4,17.44,17.38,17.4,21000.0,14.976,15.0104,14.9588,14.976,21000.0
2015-03-16 10:00:00,17.4,17.44,17.37,17.39,114500.0,14.976,15.0104,14.9502,14.9674,114500.0
2015-03-16 10:10:00,17.4,17.47,17.4,17.47,21000.0,14.976,15.0363,14.976,15.0363,21000.0
2015-03-16 10:20:00,17.48,17.49,17.44,17.45,36000.0,15.0449,15.0535,15.0104,15.0191,36000.0
2015-03-16 10:30:00,17.45,17.47,17.45,17.45,20500.0,15.0191,15.0363,15.0191,15.0191,20500.0
2015-03-16 10:40:00,17.45,17.46,17.42,17.44,19000.0,15.0191,15.0277,14.9932,15.0104,19000.0
2015-03-16 10:50:00,17.44,17.49,17.44,17.48,18000.0,15.0104,15.0535,15.0104,15.0449,18000.0
2015-03-16 11:00:00,17.49,17.52,17.49,17.51,40000.0,15.0535,15.0793,15.0535,15.0707,40000.0
2015-03-16 11:10:00,17.51,17.53,17.49,17.51,24500.0,15.0707,15.0879,15.0535,15.0707,24500.0
2015-03-16 11:20:00,17.52,17.54,17.5,17.5,27500.0,15.0793,15.0965,15.0621,15.0621,27500.0
2015-03-16 11:30:00,17.51,17.52,17.51,17.51,16500.0,15.0707,15.0793,15.0707,15.0707,16500.0
2015-03-16 11:40:00,17.52,17.52,17.5,17.52,42500.0,15.0793,15.0793,15.0621,15.0793,42500.0
2015-03-16 11:50:00,17.52,17.54,17.52,17.52,30000.0,15.0793,15.0965,15.0793,15.0793,30000.0
2015-03-16 12:00:00,17.53,17.53,17.51,17.53,30500.0,15.0879,15.0879,15.0707,15.0879,30500.0
2015-03-16 12:10:00,17.53,17.53,17.49,17.49,30500.0,15.0879,15.0879,15.0535,15.0535,30500.0
2015-03-16 12:20:00,17.49,17.53,17.48,17.52,49500.0,15.0535,15.0879,15.0449,15.0793,49500.0
2015-03-16 12:30:00,17.53,17.54,17.51,17.53,43000.0,15.0879,15.0965,15.0707,15.0879,43000.0
2015-03-16 12:40:00,17.54,17.55,17.54,17.54,23500.0,15.0965,15.1051,15.0965,15.0965,23500.0
2015-03-16 12:50:00,17.54,17.57,17.54,17.57,55500.0,15.0965,15.1223,15.0965,15.1223,55500.0
2015-03-16 13:00:00,17.56,17.58,17.56,17.58,34000.0,15.1137,15.1309,15.1137,15.1309,34000.0
2015-03-16 13:10:00,17.58,17.6,17.57,17.59,20000.0,15.1309,15.1482,15.1223,15.1395,20000.0
2015-03-16 13:20:00,17.6,17.62,17.59,17.6,44500.0,15.1482,15.1654,15.1395,15.1482,44500.0
2015-03-16 13:30:00,17.6,17.6,17.58,17.6,30500.0,15.1482,15.1482,15.1309,15.1482,30500.0
2015-03-16 13:40:00,17.6,17.62,17.6,17.61,33000.0,15.1482,15.1654,15.1482,15.1568,33000.0
2015-03-16 13:50:00,17.61,17.63,17.61,17.62,37500.0,15.1568,15.174,15.1568,15.1654,37500.0
2015-03-16 14:00:00,17.63,17.63,17.6,17.6,42000.0,15.174,15.174,15.1482,15.1482,42000.0
2015-03-16 14:10:00,17.61,17.61,17.58,17.58,32500.0,15.1568,15.1568,15.1309,15.1309,32500.0
2015-03-16 14:20:00,17.59,17.61,17.59,17.61,32500.0,15.1395,15.1568,15.1395,15.1568,32500.0
2015-03-16 14:30:00,17.61,17.62,17.6,17.6,37000.0,15.1568,15.1654,15.1482,15.1482,37000.0
2015-03-16 14:40:00,17.6,17.63,17.6,17.63,55500.0,15.1482,15.174,15.1482,15.174,55500.0
2015-03-16 14:50:00,17.63,17.66,17.63,17.65,30500.0,15.174,15.1998,15.174,15.1912,30500.0
2015-03-16 15:00:00,17.66,17.66,17.65,17.65,57000.0,15.1998,15.1998,15.1912,15.1912,57000.0
2015-03-16 15:10:00,17.64,17.66,17.63,17.64,50500.0,15.1826,15.1998,15.174,15.1826,50500.0
2015-03-16 15:20:00,17.64,17.65,17.64,17.64,49500.0,15.1826,15.1912,15.1826,15.1826,49500.0
2015-03-16 15:30:00,17.65,17.66,17.64,17.64,94000.0,15.1912,15.1998,15.1826,15.1826,94000.0
2015-03-16 15:40:00,17.64,17.65,17.63,17.64,108000.0,15.1826,15.1912,15.174,15.1826,108000.0
2015-03-16 15:50:00,17.65,17.68,17.65,17.66,276000.0,15.1912,15.217,15.1912,15.1998,276000.0
2015-03-17 09:30:00,17.61,17.65,17.53,17.58,86500.0,15.1568,15.1912,15.0879,15.1309,86500.0
2015-03-17 09:40:00,17.58,17.64,17.55,17.56,219500.0,15.1309,15.1826,15.1051,15.1137,219500.0
2015-03-17 09:50:00,17.54,17.56,17.53,17.53,65500.0,15.0965,15.1137,15.0879,15.0879,65500.0
2015-03-17 10:00:00,17.54,17.6,17.52,17.57,44000.0,15.0965,15.1482,15.0793,15.1223,44000.0
2015-03-17 10:10:00,17.56,17.6,17.55,17.56,158000.0,15.1137,15.1482,15.1051,15.1137,158000.0
2015-03-17 10:20:00,17.58,17.58,17.54,17.55,12500.0,15.1309,15.1309,15.0965,15.1051,12500.0
2015-03-17 10:30:00,17.57,17.57,17.53,17.56,56500.0,15.1223,15.1223,15.0879,15.1137,56500.0
2015-03-17 10:40:00,17.55,17.56,17.54,17.55,88000.0,15.1051,15.1137,15.0965,15.1051,88000.0
2015-03-17 10:50:00,17.55,17.56,17.54,17.55,41500.0,15.1051,15.1137,15.0965,15.1051,41500.0
2015-03-17 11:00:00,17.54,17.54,17.47,17.49,29000.0,15.0965,15.0965,15.0363,15.0535,29000.0
2015-03-17 11:10:00,17.5,17.5,17.45,17.46,24500.0,15.0621,15.0621,15.0191,15.0277,24500.0
2015-03-17 11:20:00,17.46,17.5,17.45,17.49,29000.0,15.0277,15.0621,15.0191,15.0535,29000.0
2015-03-17 11:30:00,17.48,17.49,17.47,17.47,15500.0,15.0449,15.0535,15.0363,15.0363,15500.0
2015-03-17 11:40:00,17.48,17.52,17.47,17.48,62000.0,15.0449,15.0793,15.0363,15.0449,62000.0
2015-03-17 11:50:00,17.49,17.53,17.49,17.53,38500.0,15.0535,15.0879,15.0535,15.0879,38500.0
2015-03-17 12:00:00,17.53,17.53,17.5,17.51,60000.0,15.0879,15.0879,15.0621,15.0707,60000.0
2015-03-17 12:10:00,17.52,17.53,17.52,17.53,28000.0,15.0793,15.0879,15.0793,15.0879,28000.0
2015-03-17 12:20:00,17.52,17.54,17.51,17.54,14000.0,15.0793,15.0965,15.0707,15.0965,14000.0
2015-03-17 12:30:00,17.54,17.55,17.53,17.54,28500.0,15.0965,15.1051,15.0879,15.0965,28500.0
2015-03-17 12:40:00,17.54,17.55,17.53,17.53,19000.0,15.0965,15.1051,15.0879,15.0879,19000.0
2015-03-17 12:50:00,17.53,17.54,17.53,17.53,12000.0,15.0879,15.0965,15.0879,15.0879,12000.0
2015-03-17 13:00:00,17.54,17.55,17.53,17.53,31500.0,15.0965,15.1051,15.0879,15.0879,31500.0
2015-03-17 13:10:00,17.53,17.55,17.52,17.55,10000.0,15.0879,15.1051,15.0793,15.1051,10000.0
2015-03-17 13:20:00,17.54,17.55,17.54,17.55,26000.0,15.0965,15.1051,15.0965,15.1051,26000.0
2015-03-17 13:30:00,17.55,17.55,17.52,17.53,38000.0,15.1051,15.1051,15.0793,15.0879,38000.0
2015-03-17 13:40:00,17.52,17.53,17.52,17.53,33000.0,15.0793,15.0879,15.0793,15.0879,33000.0
2015-03-17 13:50:00,17.53,17.56,17.53,17.56,32500.0,15.0879,15.1137,15.0879,15.1137,32500.0
2015-03-17 14:00:00,17.56,17.56,17.54,17.54,26500.0,15.1137,15.1137,15.0965,15.0965,26500.0
2015-03-17 14:10:00,17.54,17.55,17.53,17.55,15500.0,15.0965,15.1051,15.0879,15.1051,15500.0
2015-03-17 14:20:00,17.55,17.55,17.53,17.55,22500.0,15.1051,15.1051,15.0879,15.1051,22500.0
2015-03-17 14:30:00,17.54,17.54,17.52,17.53,14000.0,15.0965,15.0965,15.0793,15.0879,14000.0
2015-03-17 14:40:00,17.53,17.54,17.53,17.53,13000.0,15.0879,15.0965,15.0879,15.0879,13000.0
2015-03-17 14:50:00,17.52,17.55,17.52,17.54,21500.0,15.0793,15.1051,15.0793,15.0965,21500.0
2015-03-17 15:00:00,17.54,17.56,17.54,17.54,37000.0,15.0965,15.1137,15.0965,15.0965,37000.0
2015-03-17 15:10:00,17.55,17.58,17.55,17.57,42500.0,15.1051,15.1309,15.1051,15.1223,42500.0
2015-03-17 15:20:00,17.57,17.58,17.56,17.57,24000.0,15.1223,15.1309,15.1137,15.1223,24000.0
2015-03-17 15:30:00,17.57,17.58,17.56,17.57,44000.0,15.1223,15.1309,15.1137,15.1223,44000.0
2015-03-17 15:40:00,17.57,17.57,17.54,17.56,48000.0,15.1223,15.1223,15.0965,15.1137,48000.0
2015-03-17 15:50:00,17.56,17.57,17.53,17.55,171500.0,15.1137,15.1223,15.0879,15.1051,171500.0
2015-03-18 09:30:00,17.5,17.56,17.33,17.33,51500.0,15.0621,15.1137,14.9158,14.9158,51500.0
2015-03-18 09:40:00,17.36,17.42,17.35,17.37,43500.0,14.9416,14.9932,14.933,14.9502,43500.0
2015-03-18 09:50:00,17.39,17.42,17.34,17.34,40500.0,14.9674,14.9932,14.9244,14.9244,40500.0
2015-03-18 10:00:00,17.36,17.38,17.33,17.34,153500.0,14.9416,14.9588,14.9158,14.9244,153500.0
2015-03-18 10:10:00,17.33,17.38,17.33,17.37,52500.0,14.9158,14.9588,14.9158,14.9502,52500.0
2015-03-18 10:20:00,17.37,17.37,17.35,17.35,6000.0,14.9502,14.9502,14.933,14.933,6000.0
2015-03-18 10:30:00,17.35,17.35,17.32,17.32,16000.0,14.933,14.933,14.9072,14.9072,16000.0
2015-03-18 10:40:00,17.32,17.33,17.31,17.33,13000.0,14.9072,14.9158,14.8986,14.9158,13000.0
2015-03-18 10:50:00,17.32,17.33,17.3,17.31,50000.0,14.9072,14.9158,14.8899,14.8986,50000.0
2015-03-18 11:00:00,17.32,17.35,17.31,17.35,19000.0,14.9072,14.933,14.8986,14.933,19000.0
2015-03-18 11:10:00,17.34,17.36,17.34,17.36,16500.0,14.9244,14.9416,14.9244,14.9416,16500.0
2015-03-18 11:20:00,17.36,17.37,17.35,17.36,27500.0,14.9416,14.9502,14.933,14.9416,27500.0
2015-03-18 11:30:00,17.35,17.35,17.34,17.34,9500.0,14.933,14.933,14.9244,14.9244,9500.0
2015-03-18 11:40:00,17.34,17.36,17.32,17.32,21500.0,14.9244,14.9416,14.9072,14.9072,21500.0
2015-03-18 11:50:00,17.33,17.34,17.3,17.33,22500.0,14.9158,14.9244,14.8899,14.9158,22500.0
2015-03-18 12:00:00,17.33,17.34,17.31,17.32,46500.0,14.9158,14.9244,14.8986,14.9072,46500.0
2015-03-18 12:10:00,17.32,17.32,17.29,17.29,13500.0,14.9072,14.9072,14.8813,14.8813,13500.0
2015-03-18 12:20:00,17.28,17.31,17.27,17.31,23000.0,14.8727,14.8986,14.8641,14.8986,23000.0
2015-03-18 12:30:00,17.31,17.32,17.3,17.31,20000.0,14.8986,14.9072,14.8899,14.8986,20000.0
2015-03-18 12:40:00,17.32,17.32,17.3,17.3,10500.0,14.9072,14.9072,14.8899,14.8899,10500.0
2015-03-18 12:50:00,17.3,17.34,17.3,17.3,31500.0,14.8899,14.9244,14.8899,14.8899,31500.0
2015-03-18 13:00:00,17.3,17.34,17.3,17.34,17000.0,14.8899,14.9244,14.8899,14.9244,17000.0
2015-03-18 13:10:00,17.34,17.35,17.33,17.34,14500.0,14.9244,14.933,14.9158,14.9244,14500.0
2015-03-18 13:20:00,17.35,17.35,17.32,17.32,13000.0,14.933,14.933,14.9072,14.9072,13000.0
2015-03-18 13:30:00,17.32,17.32,17.27,17.27,16500.0,14.9072,14.9072,14.8641,14.8641,16500.0
2015-03-18 13:40:00,17.27,17.28,17.26,17.27,17500.0,14.8641,14.8727,14.8555,14.8641,17500.0
2015-03-18 13:50:00,17.27,17.34,17.27,17.34,12000.0,14.8641,14.9244,14.8641,14.9244,12000.0
2015-03-18 14:00:00,17.35,17.56,17.32,17.55,97000.0,14.933,15.1137,14.9072,15.1051,97000.0
2015-03-18 14:10:00,17.55,17.62,17.52,17.6,63000.0,15.1051,15.1654,15.0793,15.1482,63000.0
2015-03-18 14:20:00,17.58,17.59,17.51,17.55,61000.0,15.1309,15.1395,15.0707,15.1051,61000.0
2015-03-18 14:30:00,17.56,17.6,17.54,17.57,41000.0,15.1137,15.1482,15.0965,15.1223,41000.0
2015-03-18 14:40:00,17.57,17.59,17.56,17.56,36500.0,15.1223,15.1395,15.1137,15.1137,36500.0
2015-03-18 14:50:00,17.56,17.61,17.56,17.58,62500.0,15.1137,15.1568,15.1137,15.1309,62500.0
2015-03-18 15:00:00,17.58,17.64,17.58,17.62,89000.0,15.1309,15.1826,15.1309,15.1654,89000.0
2015-03-18 15:10:00,17.63,17.67,17.62,17.66,90000.0,15.174,15.2084,15.1654,15.1998,90000.0
2015-03-18 15:20:00,17.66,17.66,17.64,17.65,47500.0,15.1998,15.1998,15.1826,15.1912,47500.0
2015-03-18 15:30:00,17.65,17.65,17.62,17.64,91000.0,15.1912,15.1912,15.1654,15.1826,91000.0
2015-03-18 15:40:00,17.63,17.63,17.59,17.6,159500.0,15.174,15.174,15.1395,15.1482,159500.0
2015-03-18 15:50:00,17.6,17.65,17.6,17.64,211500.0,15.1482,15.1912,15.1482,15.1826,211500.0
2015-03-19 09:30:00,17.62,17.68,17.56,17.64,60000.0,15.1654,15.217,15.1137,15.1826,60000.0
2015-03-19 09:40:00,17.62,17.62,17.57,17.6,74000.0,15.1654,15.1654,15.1223,15.1482,74000.0
2015-03-19 09:50:00,17.59,17.61,17.58,17.61,17500.0,15.1395,15.1568,15.1309,15.1568,17500.0
2015-03-19 10:00:00,17.61,17.63,17.6,17.61,32500.0,15.1568,15.174,15.1482,15.1568,32500.0
2015-03-19 10:10:00,17.61,17.63,17.6,17.62,30000.0,15.1568,15.174,15.1482,15.1654,30000.0
2015-03-19 10:20:00,17.62,17.63,17.61,17.62,23000.0,15.1654,15.174,15.1568,15.1654,23000.0
2015-03-19 10:30:00,17.61,17.61,17.59,17.61,28500.0,15.1568,15.1568,15.1395,15.1568,28500.0
2015-03-19 10:40:00,17.61,17.63,17.61,17.61,21500.0,15.1568,15.174,15.1568,15.1568,21500.0
2015-03-19 10:50:00,17.61,17.63,17.61,17.63,24000.0,15.1568,15.174,15.1568,15.174,24000.0
2015-03-19 11:00:00,17.63,17.66,17.63,17.65,16500.0,15.174,15.1998,15.174,15.1912,16500.0
2015-03-19 11:10:00,17.66,17.66,17.63,17.64,35000.0,15.1998,15.1998,15.174,15.1826,35000.0
2015-03-19 11:20:00,17.64,17.66,17.64,17.65,44500.0,15.1826,15.1998,15.1826,15.1912,44500.0
2015-03-19 11:30:00,17.64,17.64,17.62,17.62,21500.0,15.1826,15.1826,15.1654,15.1654,21500.0
2015-03-19 11:40:00,17.63,17.64,17.6,17.64,46000.0,15.174,15.1826,15.1482,15.1826,46000.0
2015-03-19 11:50:00,17.64,17.64,17.61,17.62,23500.0,15.1826,15.1826,15.1568,15.1654,23500.0
2015-03-19 12:00:00,17.62,17.66,17.61,17.64,84000.0,15.1654,15.1998,15.1568,15.1826,84000.0
2015-03-19 12:10:00,17.64,17.65,17.62,17.63,18000.0,15.1826,15.1912,15.1654,15.174,18000.0
2015-03-19 12:20:00,17.63,17.63,17.6,17.6,102000.0,15.174,15.174,15.1482,15.1482,102000.0
2015-03-19 12:30:00,17.61,17.61,17.56,17.58,25000.0,15.1568,15.1568,15.1137,15.1309,25000.0
2015-03-19 12:40:00,17.58,17.61,17.58,17.59,19000.0,15.1309,15.1568,15.1309,15.1395,19000.0
2015-03-19 12:50:00,17.58,17.58,17.55,17.56,45500.0,15.1309,15.1309,15.1051,15.1137,45500.0
2015-03-19 13:00:00,17.56,17.57,17.55,17.57,33500.0,15.1137,15.1223,15.1051,15.1223,33500.0
2015-03-19 13:10:00,17.57,17.61,17.57,17.6,26500.0,15.1223,15.1568,15.1223,15.1482,26500.0
2015-03-19 13:20:00,17.6,17.61,17.6,17.6,38000.0,15.1482,15.1568,15.1482,15.1482,38000.0
2015-03-19 13:30:00,17.6,17.6,17.59,17.6,16000.0,15.1482,15.1482,15.1395,15.1482,16000.0
2015-03-19 13:40:00,17.59,17.6,17.59,17.6,15000.0,15.1395,15.1482,15.1395,15.1482,15000.0
2015-03-19 13:50:00,17.6,17.6,17.57,17.58,23000.0,15.1482,15.1482,15.1223,15.1309,23000.0
2015-03-19 14:00:00,17.58,17.6,17.58,17.6,52500.0,15.1309,15.1482,15.1309,15.1482,52500.0
2015-03-19 14:10:00,17.6,17.61,17.58,17.58,67500.0,15.1482,15.1568,15.1309,15.1309,67500.0
2015-03-19 14:20:00,17.58,17.59,17.57,17.59,27000.0,15.1309,15.1395,15.1223,15.1395,27000.0
2015-03-19 14:30:00,17.59,17.6,17.57,17.59,18500.0,15.1395,15.1482,15.1223,15.1395,18500.0
2015-03-19 14:40:00,17.6,17.61,17.59,17.59,32000.0,15.1482,15.1568,15.1395,15.1395,32000.0
2015-03-19 14:50:00,17.6,17.61,17.58,17.61,23000.0,15.1482,15.1568,15.1309,15.1568,23000.0
2015-03-19 15:00:00,17.6,17.61,17.59,17.59,31500.0,15.1482,15.1568,15.1395,15.1395,31500.0
2015-03-19 15:10:00,17.6,17.61,17.59,17.6,76000.0,15.1482,15.1568,15.1395,15.1482,76000.0
2015-03-19 15:20:00,17.6,17.61,17.58,17.61,58500.0,15.1482,15.1568,15.1309,15.1568,58500.0
2015-03-19 15:30:00,17.61,17.64,17.6,17.64,66000.0,15.1568,15.1826,15.1482,15.1826,66000.0
2015-03-19 15:40:00,17.63,17.64,17.6,17.63,99500.0,15.174,15.1826,15.1482,15.174,99500.0
2015-03-19 15:50:00,17.63,17.63,17.6,17.6,285000.0,15.174,15.174,15.1482,15.1482,285000.0
2015-03-20 09:30:00,17.74,17.8,17.71,17.76,999000.0,15.2687,15.3203,15.2428,15.2859,999000.0
2015-03-20 09:40:00,17.74,17.74,17.64,17.66,64000.0,15.2687,15.2687,15.1826,15.1998,64000.0
2015-03-20 09:50:00,17.64,17.73,17.64,17.71,59000.0,15.1826,15.26,15.1826,15.2428,59000.0
2015-03-20 10:00:00,17.73,17.78,17.73,17.78,19500.0,15.26,15.3031,15.26,15.3031,19500.0
2015-03-20 10:10:00,17.78,17.83,17.76,17.81,59500.0,15.3031,15.3461,15.2859,15.3289,59500.0
2015-03-20 10:20:00,17.82,17.83,17.78,17.79,30500.0,15.3375,15.3461,15.3031,15.3117,30500.0
2015-03-20 10:30:00,17.78,17.85,17.78,17.84,34500.0,15.3031,15.3633,15.3031,15.3547,34500.0
2015-03-20 10:40:00,17.84,17.84,17.8,17.81,36500.0,15.3547,15.3547,15.3203,15.3289,36500.0
2015-03-20 10:50:00,17.81,17.83,17.81,17.82,28000.0,15.3289,15.3461,15.3289,15.3375,28000.0
2015-03-20 11:00:00,17.83,17.86,17.83,17.84,34500.0,15.3461,15.3719,15.3461,15.3547,34500.0
2015-03-20 11:10:00,17.85,17.87,17.85,17.87,51000.0,15.3633,15.3805,15.3633,15.3805,51000.0
2015-03-20 11:20:00,17.88,17.89,17.85,17.87,41500.0,15.3891,15.3978,15.3633,15.3805,41500.0
2015-03-20 11:30:00,17.87,17.87,17.84,17.85,35500.0,15.3805,15.3805,15.3547,15.3633,35500.0
2015-03-20 11:40:00,17.85,17.86,17.83,17.83,71500.0,15.3633,15.3719,15.3461,15.3461,71500.0
2015-03-20 11:50:00,17.83,17.83,17.81,17.82,70500.0,15.3461,15.3461,15.3289,15.3375,70500.0
2015-03-20 12:00:00,17.82,17.83,17.81,17.82,30500.0,15.3375,15.3461,15.3289,15.3375,30500.0
2015-03-20 12:10:00,17.82,17.82,17.81,17.81,17500.0,15.3375,15.3375,15.3289,15.3289,17500.0
2015-03-20 12:20:00,17.82,17.83,17.81,17.83,29500.0,15.3375,15.3461,15.3289,15.3461,29500.0
2015-03-20 12:30:00,17.83,17.84,17.82,17.84,16000.0,15.3461,15.3547,15.3375,15.3547,16000.0
2015-03-20 12:40:00,17.84,17.86,17.83,17.86,77500.0,15.3547,15.3719,15.3461,15.3719,77500.0
2015-03-20 12:50:00,17.86,17.87,17.85,17.86,26000.0,15.3719,15.3805,15.3633,15.3719,26000.0
2015-03-20 13:00:00,17.86,17.87,17.85,17.85,22500.0,15.3719,15.3805,15.3633,15.3633,22500.0
2015-03-20 13:10:00,17.85,17.89,17.85,17.89,44500.0,15.3633,15.3978,15.3633,15.3978,44500.0
2015-03-20 13:20:00,17.89,17.89,17.87,17.88,45500.0,15.3978,15.3978,15.3805,15.3891,45500.0
2015-03-20 13:30:00,17.88,17.89,17.88,17.88,35000.0,15.3891,15.3978,15.3891,15.3891,35000.0
2015-03-20 13:40:00,17.88,17.89,17.88,17.88,21000.0,15.3891,15.3978,15.3891,15.3891,21000.0
2015-03-20 13:50:00,17.88,17.89,17.87,17.88,33000.0,15.3891,15.3978,15.3805,15.3891,33000.0
2015-03-20 14:00:00,17.89,17.89,17.87,17.88,17000.0,15.3978,15.3978,15.3805,15.3891,17000.0
2015-03-20 14:10:00,17.88,17.88,17.86,17.86,21000.0,15.3891,15.3891,15.3719,15.3719,21000.0
2015-03-20 14:20:00,17.86,17.86,17.83,17.85,27500.0,15.3719,15.3719,15.3461,15.3633,27500.0
2015-03-20 14:30:00,17.85,17.85,17.83,17.83,41500.0,15.3633,15.3633,15.3461,15.3461,41500.0
2015-03-20 14:40:00,17.82,17.83,17.81,17.81,39000.0,15.3375,15.3461,15.3289,15.3289,39000.0
2015-03-20 14:50:00,17.81,17.82,17.81,17.81,29500.0,15.3289,15.3375,15.3289,15.3289,29500.0
2015-03-20 15:00:00,17.82,17.83,17.81,17.83,32000.0,15.3375,15.3461,15.3289,15.3461,32000.0
2015-03-20 15:10:00,17.83,17.84,17.81,17.81,36500.0,15.3461,15.3547,15.3289,15.3289,36500.0
2015-03-20 15:20:00,17.81,17.83,17.8,17.82,40500.0,15.3289,15.3461,15.3203,15.3375,40500.0
2015-03-20 15:30:00,17.82,17.84,17.82,17.84,69500.0,15.3375,15.3547,15.3375,15.3547,69500.0
2015-03-20 15:40:00,17.84,17.87,17.83,17.85,56000.0,15.3547,15.3805,15.3461,15.3633,56000.0
2015-03-20 15:50:00,17.85,17.85,17.76,17.79,412000.0,15.3633,15.3633,15.2859,15.3117,412000.0
2015-03-23 09:30:00,17.83,17.87,17.73,17.79,124500.0,15.3461,15.3805,15.26,15.3117,124500.0
2015-03-23 09:40:00,17.79,17.83,17.77,17.82,40000.0,15.3117,15.3461,15.2945,15.3375,40000.0
2015-03-23 09:50:00,17.85,17.91,17.82,17.9,78500.0,15.3633,15.415,15.3375,15.4064,78500.0
2015-03-23 10:00:00,17.9,17.91,17.89,17.91,10500.0,15.4064,15.415,15.3978,15.415,10500.0
2015-03-23 10:10:00,17.9,17.91,17.88,17.91,25000.0,15.4064,15.415,15.3891,15.415,25000.0
2015-03-23 10:20:00,17.9,17.9,17.88,17.88,8500.0,15.4064,15.4064,15.3891,15.3891,8500.0
2015-03-23 10:30:00,17.88,17.89,17.87,17.87,32000.0,15.3891,15.3978,15.3805,15.3805,32000.0
2015-03-23 10:40:00,17.87,17.87,17.85,17.85,15000.0,15.3805,15.3805,15.3633,15.3633,15000.0
2015-03-23 10:50:00,17.85,17.86,17.84,17.85,24000.0,15.3633,15.3719,15.3547,15.3633,24000.0
2015-03-23 11:00:00,17.85,17.88,17.85,17.88,32500.0,15.3633,15.3891,15.3633,15.3891,32500.0
2015-03-23 11:10:00,17.88,17.89,17.87,17.89,13000.0,15.3891,15.3978,15.3805,15.3978,13000.0
2015-03-23 11:20:00,17.89,17.89,17.87,17.87,18000.0,15.3978,15.3978,15.3805,15.3805,18000.0
2015-03-23 11:30:00,17.87,17.89,17.86,17.87,23000.0,15.3805,15.3978,15.3719,15.3805,23000.0
2015-03-23 11:40:00,17.86,17.87,17.82,17.83,51500.0,15.3719,15.3805,15.3375,15.3461,51500.0
2015-03-23 11:50:00,17.83,17.84,17.83,17.84,6500.0,15.3461,15.3547,15.3461,15.3547,6500.0
2015-03-23 12:00:00,17.83,17.84,17.82,17.84,16000.0,15.3461,15.3547,15.3375,15.3547,16000.0
2015-03-23 12:10:00,17.84,17.84,17.81,17.81,9500.0,15.3547,15.3547,15.3289,15.3289,9500.0
2015-03-23 12:20:00,17.81,17.81,17.8,17.8,13000.0,15.3289,15.3289,15.3203,15.3203,13000.0
2015-03-23 12:30:00,17.8,17.82,17.8,17.8,13000.0,15.3203,15.3375,15.3203,15.3203,13000.0
2015-03-23 12:40:00,17.8,17.81,17.78,17.78,12000.0,15.3203,15.3289,15.3031,15.3031,12000.0
2015-03-23 12:50:00,17.78,17.79,17.77,17.78,21000.0,15.3031,15.3117,15.2945,15.3031,21000.0
2015-03-23 13:00:00,17.78,17.8,17.78,17.79,25500.0,15.3031,15.3203,15.3031,15.3117,25500.0
2015-03-23 13:10:00,17.8,17.82,17.8,17.82,11500.0,15.3203,15.3375,15.3203,15.3375,11500.0
2015-03-23 13:20:00,17.82,17.83,17.8,17.82,78500.0,15.3375,15.3461,15.3203,15.3375,78500.0
2015-03-23 13:30:00,17.82,17.84,17.82,17.84,10500.0,15.3375,15.3547,15.3375,15.3547,10500.0
2015-03-23 13:40:00,17.84,17.84,17.83,17.84,12500.0,15.3547,15.3547,15.3461,15.3547,12500.0
2015-03-23 13:50:00,17.83,17.83,17.82,17.82,3500.0,15.3461,15.3461,15.3375,15.3375,3500.0
2015-03-23 14:00:00,17.81,17.83,17.81,17.83,11500.0,15.3289,15.3461,15.3289,15.3461,11500.0
2015-03-23 14:10:00,17.83,17.85,17.83,17.85,41500.0,15.3461,15.3633,15.3461,15.3633,41500.0
2015-03-23 14:20:00,17.85,17.85,17.83,17.83,19500.0,15.3633,15.3633,15.3461,15.3461,19500.0
2015-03-23 14:30:00,17.82,17.83,17.81,17.82,17500.0,15.3375,15.3461,15.3289,15.3375,17500.0
2015-03-23 14:40:00,17.83,17.84,17.82,17.82,11500.0,15.3461,15.3547,15.3375,15.3375,11500.0
2015-03-23 14:50:00,17.82,17.82,17.8,17.81,14000.0,15.3375,15.3375,15.3203,15.3289,14000.0
2015-03-23 15:00:00,17.81,17.81,17.77,17.78,39500.0,15.3289,15.3289,15.2945,15.3031,39500.0
2015-03-23 15:10:00,17.79,17.79,17.73,17.73,125000.0,15.3117,15.3117,15.26,15.26,125000.0
2015-03-23 15:20:00,17.73,17.74,17.73,17.73,70000.0,15.26,15.2687,15.26,15.26,70000.0
2015-03-23 15:30:00,17.74,17.74,17.7,17.71,153500.0,15.2687,15.2687,15.2342,15.2428,153500.0
2015-03-23 15:40:00,17.71,17.72,17.7,17.71,148000.0,15.2428,15.2514,15.2342,15.2428,148000.0
2015-03-23 15:50:00,17.71,17.71,17.62,17.63,529500.0,15.2428,15.2428,15.1654,15.174,529500.0
2015-03-24 09:30:00,17.59,17.65,17.54,17.62,88000.0,15.1395,15.1912,15.0965,15.1654,88000.0
2015-03-24 09:40:00,17.61,17.63,17.58,17.63,77000.0,15.1568,15.174,15.1309,15.174,77000.0
2015-03-24 09:50:00,17.63,17.64,17.55,17.55,135000.0,15.174,15.1826,15.1051,15.1051,135000.0
2015-03-24 10:00:00,17.58,17.66,17.58,17.62,67000.0,15.1309,15.1998,15.1309,15.1654,67000.0
2015-03-24 10:10:00,17.62,17.63,17.6,17.63,11500.0,15.1654,15.174,15.1482,15.174,11500.0
2015-03-24 10:20:00,17.61,17.62,17.56,17.59,46000.0,15.1568,15.1654,15.1137,15.1395,46000.0
2015-03-24 10:30:00,17.59,17.61,17.58,17.6,24500.0,15.1395,15.1568,15.1309,15.1482,24500.0
2015-03-24 10:40:00,17.6,17.62,17.6,17.61,34500.0,15.1482,15.1654,15.1482,15.1568,34500.0
2015-03-24 10:50:00,17.62,17.64,17.62,17.64,16000.0,15.1654,15.1826,15.1654,15.1826,16000.0
2015-03-24 11:00:00,17.63,17.67,17.62,17.67,15000.0,15.174,15.2084,15.1654,15.2084,15000.0
2015-03-24 11:10:00,17.67,17.69,17.65,17.69,28500.0,15.2084,15.2256,15.1912,15.2256,28500.0
2015-03-24 11:20:00,17.68,17.69,17.67,17.69,19500.0,15.217,15.2256,15.2084,15.2256,19500.0
2015-03-24 11:30:00,17.69,17.69,17.67,17.68,51500.0,15.2256,15.2256,15.2084,15.217,51500.0
2015-03-24 11:40:00,17.69,17.71,17.68,17.7,135500.0,15.2256,15.2428,15.217,15.2342,135500.0
2015-03-24 11:50:00,17.7,17.71,17.69,17.69,51000.0,15.2342,15.2428,15.2256,15.2256,51000.0
2015-03-24 12:00:00,17.68,17.71,17.68,17.7,58000.0,15.217,15.2428,15.217,15.2342,58000.0
2015-03-24 12:10:00,17.7,17.73,17.7,17.72,28500.0,15.2342,15.26,15.2342,15.2514,28500.0
2015-03-24 12:20:00,17.72,17.72,17.7,17.7,28500.0,15.2514,15.2514,15.2342,15.2342,28500.0
2015-03-24 12:30:00,17.69,17.69,17.66,17.66,15500.0,15.2256,15.2256,15.1998,15.1998,15500.0
2015-03-24 12:40:00,17.66,17.67,17.61,17.62,44500.0,15.1998,15.2084,15.1568,15.1654,44500.0
2015-03-24 12:50:00,17.62,17.63,17.6,17.6,15000.0,15.1654,15.174,15.1482,15.1482,15000.0
2015-03-24 13:00:00,17.6,17.64,17.59,17.62,16000.0,15.1482,15.1826,15.1395,15.1654,16000.0
2015-03-24 13:10:00,17.63,17.64,17.61,17.63,14500.0,15.174,15.1826,15.1568,15.174,14500.0
2015-03-24 13:20:00,17.62,17.63,17.6,17.6,63000.0,15.1654,15.174,15.1482,15.1482,63000.0
2015-03-24 13:30:00,17.61,17.62,17.6,17.61,50000.0,15.1568,15.1654,15.1482,15.1568,50000.0
2015-03-24 13:40:00,17.62,17.63,17.62,17.63,26500.0,15.1654,15.174,15.1654,15.174,26500.0
2015-03-24 13:50:00,17.63,17.64,17.62,17.63,30000.0,15.174,15.1826,15.1654,15.174,30000.0
2015-03-24 14:00:00,17.63,17.63,17.61,17.61,30000.0,15.174,15.174,15.1568,15.1568,30000.0
2015-03-24 14:10:00,17.61,17.62,17.6,17.6,31500.0,15.1568,15.1654,15.1482,15.1482,31500.0
2015-03-24 14:20:00,17.6,17.61,17.6,17.61,31000.0,15.1482,15.1568,15.1482,15.1568,31000.0
2015-03-24 14:30:00,17.61,17.62,17.59,17.62,20000.0,15.1568,15.1654,15.1395,15.1654,20000.0
2015-03-24 14:40:00,17.62,17.65,17.62,17.64,49000.0,15.1654,15.1912,15.1654,15.1826,49000.0
2015-03-24 14:50:00,17.64,17.65,17.64,17.65,12000.0,15.1826,15.1912,15.1826,15.1912,12000.0
2015-03-24 15:00:00,17.65,17.69,17.65,17.69,42500.0,15.1912,15.2256,15.1912,15.2256,42500.0
2015-03-24 15:10:00,17.68,17.68,17.66,17.66,28000.0,15.217,15.217,15.1998,15.1998,28000.0
2015-03-24 15:20:00,17.66,17.66,17.6,17.61,23500.0,15.1998,15.1998,15.1482,15.1568,23500.0
2015-03-24 15:30:00,17.61,17.61,17.56,17.56,140500.0,15.1568,15.1568,15.1137,15.1137,140500.0
2015-03-24 15:40:00,17.56,17.58,17.54,17.55,147000.0,15.1137,15.1309,15.0965,15.1051,147000.0
2015-03-24 15:50:00,17.54,17.55,17.51,17.51,359000.0,15.0965,15.1051,15.0707,15.0707,359000.0
2015-03-25 09:30:00,17.5,17.53,17.46,17.53,54500.0,15.0621,15.0879,15.0277,15.0879,54500.0
2015-03-25 09:40:00,17.52,17.55,17.47,17.47,34000.0,15.0793,15.1051,15.0363,15.0363,34000.0
2015-03-25 09:50:00,17.49,17.49,17.45,17.45,33000.0,15.0535,15.0535,15.0191,15.0191,33000.0
2015-03-25 10:00:00,17.45,17.5,17.44,17.5,17000.0,15.0191,15.0621,15.0104,15.0621,17000.0
2015-03-25 10:10:00,17.49,17.5,17.44,17.48,84500.0,15.0535,15.0621,15.0104,15.0449,84500.0
2015-03-25 10:20:00,17.49,17.52,17.48,17.52,28000.0,15.0535,15.0793,15.0449,15.0793,28000.0
2015-03-25 10:30:00,17.5,17.53,17.49,17.5,20500.0,15.0621,15.0879,15.0535,15.0621,20500.0
2015-03-25 10:40:00,17.5,17.5,17.46,17.47,29000.0,15.0621,15.0621,15.0277,15.0363,29000.0
2015-03-25 10:50:00,17.47,17.48,17.46,17.46,7500.0,15.0363,15.0449,15.0277,15.0277,7500.0
2015-03-25 11:00:00,17.48,17.48,17.45,17.45,24000.0,15.0449,15.0449,15.0191,15.0191,24000.0
2015-03-25 11:10:00,17.45,17.45,17.42,17.42,27500.0,15.0191,15.0191,14.9932,14.9932,27500.0
2015-03-25 11:20:00,17.42,17.44,17.42,17.43,60500.0,14.9932,15.0104,14.9932,15.0018,60500.0
2015-03-25 11:30:00,17.44,17.44,17.31,17.31,68000.0,15.0104,15.0104,14.8986,14.8986,68000.0
2015-03-25 11:40:00,17.31,17.31,17.27,17.3,49500.0,14.8986,14.8986,14.8641,14.8899,49500.0
2015-03-25 11:50:00,17.31,17.31,17.27,17.29,22500.0,14.8986,14.8986,14.8641,14.8813,22500.0
2015-03-25 12:00:00,17.29,17.31,17.27,17.28,35000.0,14.8813,14.8986,14.8641,14.8727,35000.0
2015-03-25 12:10:00,17.27,17.28,17.25,17.26,79500.0,14.8641,14.8727,14.8469,14.8555,79500.0
2015-03-25 12:20:00,17.25,17.25,17.22,17.24,47000.0,14.8469,14.8469,14.8211,14.8383,47000.0
2015-03-25 12:30:00,17.25,17.25,17.22,17.23,25000.0,14.8469,14.8469,14.8211,14.8297,25000.0
2015-03-25 12:40:00,17.22,17.25,17.2,17.25,132500.0,14.8211,14.8469,14.8039,14.8469,132500.0
2015-03-25 12:50:00,17.26,17.29,17.26,17.29,27500.0,14.8555,14.8813,14.8555,14.8813,27500.0
2015-03-25 13:00:00,17.29,17.3,17.27,17.28,39000.0,14.8813,14.8899,14.8641,14.8727,39000.0
2015-03-25 13:10:00,17.29,17.29,17.25,17.26,88000.0,14.8813,14.8813,14.8469,14.8555,88000.0
2015-03-25 13:20:00,17.26,17.29,17.25,17.29,20500.0,14.8555,14.8813,14.8469,14.8813,20500.0
2015-03-25 13:30:00,17.28,17.29,17.27,17.29,53000.0,14.8727,14.8813,14.8641,14.8813,53000.0
2015-03-25 13:40:00,17.31,17.32,17.3,17.3,20000.0,14.8986,14.9072,14.8899,14.8899,20000.0
2015-03-25 13:50:00,17.3,17.31,17.28,17.28,20000.0,14.8899,14.8986,14.8727,14.8727,20000.0
2015-03-25 14:00:00,17.28,17.3,17.27,17.27,34000.0,14.8727,14.8899,14.8641,14.8641,34000.0
2015-03-25 14:10:00,17.27,17.28,17.25,17.28,40000.0,14.8641,14.8727,14.8469,14.8727,40000.0
2015-03-25 14:20:00,17.28,17.31,17.28,17.31,22000.0,14.8727,14.8986,14.8727,14.8986,22000.0
2015-03-25 14:30:00,17.3,17.31,17.27,17.28,36500.0,14.8899,14.8986,14.8641,14.8727,36500.0
2015-03-25 14:40:00,17.27,17.28,17.26,17.26,56500.0,14.8641,14.8727,14.8555,14.8555,56500.0
2015-03-25 14:50:00,17.27,17.31,17.26,17.28,49500.0,14.8641,14.8986,14.8555,14.8727,49500.0
2015-03-25 15:00:00,17.28,17.28,17.25,17.27,80500.0,14.8727,14.8727,14.8469,14.8641,80500.0
2015-03-25 15:10:00,17.26,17.28,17.26,17.26,60500.0,14.8555,14.8727,14.8555,14.8555,60500.0
2015-03-25 15:20:00,17.26,17.27,17.25,17.25,81000.0,14.8555,14.8641,14.8469,14.8469,81000.0
2015-03-25 15:30:00,17.26,17.26,17.23,17.24,92000.0,14.8555,14.8555,14.8297,14.8383,92000.0
2015-03-25 15:40:00,17.24,17.24,17.21,17.22,108500.0,14.8383,14.8383,14.8125,14.8211,108500.0
2015-03-25 15:50:00,17.22,17.22,17.18,17.18,304500.0,14.8211,14.8211,14.7867,14.7867,304500.0
2015-03-26 09:30:00,17.09,17.09,16.9,16.9,158500.0,14.7092,14.7092,14.5457,14.5457,158500.0
2015-03-26 09:40:00,16.92,16.99,16.92,16.96,46000.0,14.5629,14.6231,14.5629,14.5973,46000.0
2015-03-26 09:50:00,16.96,17.02,16.93,16.95,198000.0,14.5973,14.649,14.5715,14.5887,198000.0
2015-03-26 10:00:00,16.95,16.97,16.91,16.93,138000.0,14.5887,14.6059,14.5543,14.5715,138000.0
2015-03-26 10:10:00,16.93,16.93,16.85,16.87,70000.0,14.5715,14.5715,14.5026,14.5199,70000.0
2015-03-26 10:20:00,16.87,16.92,16.87,16.91,72500.0,14.5199,14.5629,14.5199,14.5543,72500.0
2015-03-26 10:30:00,16.91,16.93,16.87,16.91,52500.0,14.5543,14.5715,14.5199,14.5543,52500.0
2015-03-26 10:40:00,16.92,16.97,16.91,16.95,45500.0,14.5629,14.6059,14.5543,14.5887,45500.0
2015-03-26 10:50:00,16.95,16.96,16.93,16.95,39000.0,14.5887,14.5973,14.5715,14.5887,39000.0
2015-03-26 11:00:00,16.95,16.96,16.92,16.95,36500.0,14.5887,14.5973,14.5629,14.5887,36500.0
2015-03-26 11:10:00,16.94,16.95,16.89,16.89,42000.0,14.5801,14.5887,14.5371,14.5371,42000.0
2015-03-26 11:20:00,16.88,16.91,16.88,16.88,59500.0,14.5285,14.5543,14.5285,14.5285,59500.0
2015-03-26 11:30:00,16.88,16.96,16.88,16.96,38500.0,14.5285,14.5973,14.5285,14.5973,38500.0
2015-03-26 11:40:00,16.96,16.98,16.95,16.96,36500.0,14.5973,14.6145,14.5887,14.5973,36500.0
2015-03-26 11:50:00,16.95,16.99,16.93,16.99,27000.0,14.5887,14.6231,14.5715,14.6231,27000.0
2015-03-26 12:00:00,16.98,16.99,16.96,16.97,21500.0,14.6145,14.6231,14.5973,14.6059,21500.0
2015-03-26 12:10:00,16.97,16.98,16.94,16.94,43500.0,14.6059,14.6145,14.5801,14.5801,43500.0
2015-03-26 12:20:00,16.95,16.97,16.93,16.94,45000.0,14.5887,14.6059,14.5715,14.5801,45000.0
2015-03-26 12:30:00,16.95,16.95,16.93,16.95,30000.0,14.5887,14.5887,14.5715,14.5887,30000.0
2015-03-26 12:40:00,16.95,16.95,16.92,16.95,49000.0,14.5887,14.5887,14.5629,14.5887,49000.0
2015-03-26 12:50:00,16.94,16.96,16.94,16.95,218500.0,14.5801,14.5973,14.5801,14.5887,218500.0
2015-03-26 13:00:00,16.95,16.98,16.94,16.97,214000.0,14.5887,14.6145,14.5801,14.6059,214000.0
2015-03-26 13:10:00,16.96,16.98,16.94,16.95,135500.0,14.5973,14.6145,14.5801,14.5887,135500.0
2015-03-26 13:20:00,16.94,16.98,16.93,16.98,88000.0,14.5801,14.6145,14.5715,14.6145,88000.0
2015-03-26 13:30:00,16.98,17.01,16.98,16.99,94000.0,14.6145,14.6403,14.6145,14.6231,94000.0
2015-03-26 13:40:00,16.99,17.05,16.99,17.02,86500.0,14.6231,14.6748,14.6231,14.649,86500.0
2015-03-26 13:50:00,17.02,17.03,17.01,17.01,62000.0,14.649,14.6576,14.6403,14.6403,62000.0
2015-03-26 14:00:00,17.01,17.04,17.01,17.02,55000.0,14.6403,14.6662,14.6403,14.649,55000.0
2015-03-26 14:10:00,17.03,17.04,17.01,17.03,91500.0,14.6576,14.6662,14.6403,14.6576,91500.0
2015-03-26 14:20:00,17.03,17.05,17.0,17.01,141500.0,14.6576,14.6748,14.6317,14.6403,141500.0
2015-03-26 14:30:00,17.01,17.03,17.0,17.02,102000.0,14.6403,14.6576,14.6317,14.649,102000.0
2015-03-26 14:40:00,17.03,17.05,17.01,17.02,77500.0,14.6576,14.6748,14.6403,14.649,77500.0
2015-03-26 14:50:00,17.02,17.04,17.01,17.02,150500.0,14.649,14.6662,14.6403,14.649,150500.0
2015-03-26 15:00:00,17.02,17.04,17.01,17.03,88500.0,14.649,14.6662,14.6403,14.6576,88500.0
2015-03-26 15:10:00,17.03,17.04,17.02,17.02,92500.0,14.6576,14.6662,14.649,14.649,92500.0
2015-03-26 15:20:00,17.02,17.05,17.02,17.03,63500.0,14.649,14.6748,14.649,14.6576,63500.0
2015-03-26 15:30:00,17.03,17.09,17.01,17.06,198500.0,14.6576,14.7092,14.6403,14.6834,198500.0
2015-03-26 15:40:00,17.06,17.08,17.04,17.05,328000.0,14.6834,14.7006,14.6662,14.6748,328000.0
2015-03-26 15:50:00,17.05,17.08,17.04,17.05,428000.0,14.6748,14.7006,14.6662,14.6748,428000.0
2015-03-27 09:30:00,17.01,17.17,16.97,17.16,128000.0,14.6403,14.7781,14.6059,14.7695,128000.0
2015-03-27 09:40:00,17.16,17.21,17.15,17.21,28000.0,14.7695,14.8125,14.7608,14.8125,28000.0
2015-03-27 09:50:00,17.21,17.26,17.2,17.24,113500.0,14.8125,14.8555,14.8039,14.8383,113500.0
2015-03-27 10:00:00,17.24,17.27,17.22,17.26,108000.0,14.8383,14.8641,14.8211,14.8555,108000.0
2015-03-27 10:10:00,17.25,17.25,17.13,17.16,108000.0,14.8469,14.8469,14.7436,14.7695,108000.0
2015-03-27 10:20:00,17.16,17.26,17.14,17.26,46500.0,14.7695,14.8555,14.7522,14.8555,46500.0
2015-03-27 10:30:00,17.25,17.28,17.21,17.28,25500.0,14.8469,14.8727,14.8125,14.8727,25500.0
2015-03-27 10:40:00,17.28,17.28,17.25,17.26,19000.0,14.8727,14.8727,14.8469,14.8555,19000.0
2015-03-27 10:50:00,17.25,17.3,17.24,17.29,75500.0,14.8469,14.8899,14.8383,14.8813,75500.0
2015-03-27 11:00:00,17.29,17.29,17.27,17.27,19000.0,14.8813,14.8813,14.8641,14.8641,19000.0
2015-03-27 11:10:00,17.26,17.28,17.25,17.25,80500.0,14.8555,14.8727,14.8469,14.8469,80500.0
2015-03-27 11:20:00,17.24,17.25,17.21,17.21,33000.0,14.8383,14.8469,14.8125,14.8125,33000.0
2015-03-27 11:30:00,17.21,17.24,17.21,17.22,44000.0,14.8125,14.8383,14.8125,14.8211,44000.0
2015-03-27 11:40:00,17.22,17.24,17.21,17.22,66000.0,14.8211,14.8383,14.8125,14.8211,66000.0
2015-03-27 11:50:00,17.22,17.22,17.19,17.2,38500.0,14.8211,14.8211,14.7953,14.8039,38500.0
2015-03-27 12:00:00,17.19,17.2,17.18,17.2,16500.0,14.7953,14.8039,14.7867,14.8039,16500.0
2015-03-27 12:10:00,17.21,17.21,17.18,17.18,7500.0,14.8125,14.8125,14.7867,14.7867,7500.0
2015-03-27 12:20:00,17.19,17.23,17.19,17.19,31000.0,14.7953,14.8297,14.7953,14.7953,31000.0
2015-03-27 12:30:00,17.2,17.22,17.2,17.21,16000.0,14.8039,14.8211,14.8039,14.8125,16000.0
2015-03-27 12:40:00,17.2,17.24,17.2,17.22,20500.0,14.8039,14.8383,14.8039,14.8211,20500.0
2015-03-27 12:50:00,17.22,17.26,17.22,17.26,14500.0,14.8211,14.8555,14.8211,14.8555,14500.0
2015-03-27 13:00:00,17.25,17.27,17.25,17.26,10000.0,14.8469,14.8641,14.8469,14.8555,10000.0
2015-03-27 13:10:00,17.27,17.27,17.24,17.24,21500.0,14.8641,14.8641,14.8383,14.8383,21500.0
2015-03-27 13:20:00,17.24,17.28,17.23,17.28,12000.0,14.8383,14.8727,14.8297,14.8727,12000.0
2015-03-27 13:30:00,17.27,17.28,17.25,17.27,14000.0,14.8641,14.8727,14.8469,14.8641,14000.0
2015-03-27 13:40:00,17.27,17.27,17.25,17.26,15000.0,14.8641,14.8641,14.8469,14.8555,15000.0
2015-03-27 13:50:00,17.26,17.29,17.25,17.29,26500.0,14.8555,14.8813,14.8469,14.8813,26500.0
2015-03-27 14:00:00,17.3,17.31,17.29,17.31,26000.0,14.8899,14.8986,14.8813,14.8986,26000.0
2015-03-27 14:10:00,17.31,17.32,17.29,17.31,36500.0,14.8986,14.9072,14.8813,14.8986,36500.0
2015-03-27 14:20:00,17.3,17.32,17.29,17.29,24000.0,14.8899,14.9072,14.8813,14.8813,24000.0
2015-03-27 14:30:00,17.29,17.31,17.28,17.3,61500.0,14.8813,14.8986,14.8727,14.8899,61500.0
2015-03-27 14:40:00,17.3,17.32,17.28,17.28,77000.0,14.8899,14.9072,14.8727,14.8727,77000.0
2015-03-27 14:50:00,17.3,17.32,17.28,17.29,42500.0,14.8899,14.9072,14.8727,14.8813,42500.0
2015-03-27 15:00:00,17.28,17.29,17.26,17.27,51000.0,14.8727,14.8813,14.8555,14.8641,51000.0
2015-03-27 15:10:00,17.27,17.29,17.26,17.27,15000.0,14.8641,14.8813,14.8555,14.8641,15000.0
2015-03-27 15:20:00,17.27,17.28,17.26,17.26,30000.0,14.8641,14.8727,14.8555,14.8555,30000.0
2015-03-27 15:30:00,17.26,17.28,17.26,17.28,61500.0,14.8555,14.8727,14.8555,14.8727,61500.0
2015-03-27 15:40:00,17.28,17.28,17.25,17.25,48000.0,14.8727,14.8727,14.8469,14.8469,48000.0
2015-03-27 15:50:00,17.26,17.28,17.23,17.23,145500.0,14.8555,14.8727,14.8297,14.8297,145500.0
2015-03-30 09:30:00,17.39,17.39,17.28,17.36,122000.0,14.9674,14.9674,14.8727,14.9416,122000.0
2015-03-30 09:40:00,17.37,17.44,17.33,17.42,112500.0,14.9502,15.0104,14.9158,14.9932,112500.0
2015-03-30 09:50:00,17.43,17.45,17.41,17.44,37000.0,15.0018,15.0191,14.9846,15.0104,37000.0
2015-03-30 10:00:00,17.44,17.49,17.39,17.39,123000.0,15.0104,15.0535,14.9674,14.9674,123000.0
2015-03-30 10:10:00,17.4,17.44,17.37,17.38,74500.0,14.976,15.0104,14.9502,14.9588,74500.0
2015-03-30 10:20:00,17.4,17.4,17.32,17.33,81000.0,14.976,14.976,14.9072,14.9158,81000.0
2015-03-30 10:30:00,17.34,17.37,17.32,17.32,40500.0,14.9244,14.9502,14.9072,14.9072,40500.0
2015-03-30 10:40:00,17.32,17.34,17.3,17.34,41500.0,14.9072,14.9244,14.8899,14.9244,41500.0
2015-03-30 10:50:00,17.34,17.36,17.34,17.34,27500.0,14.9244,14.9416,14.9244,14.9244,27500.0
2015-03-30 11:00:00,17.33,17.37,17.33,17.33,25500.0,14.9158,14.9502,14.9158,14.9158,25500.0
2015-03-30 11:10:00,17.34,17.35,17.33,17.34,47000.0,14.9244,14.933,14.9158,14.9244,47000.0
2015-03-30 11:20:00,17.34,17.34,17.3,17.32,44500.0,14.9244,14.9244,14.8899,14.9072,44500.0
2015-03-30 11:30:00,17.32,17.33,17.3,17.33,28500.0,14.9072,14.9158,14.8899,14.9158,28500.0
2015-03-30 11:40:00,17.33,17.35,17.3,17.3,96000.0,14.9158,14.933,14.8899,14.8899,96000.0
2015-03-30 11:50:00,17.31,17.32,17.3,17.31,58000.0,14.8986,14.9072,14.8899,14.8986,58000.0
2015-03-30 12:00:00,17.32,17.34,17.32,17.32,31000.0,14.9072,14.9244,14.9072,14.9072,31000.0
2015-03-30 12:10:00,17.33,17.37,17.32,17.35,30500.0,14.9158,14.9502,14.9072,14.933,30500.0
2015-03-30 12:20:00,17.35,17.36,17.34,17.35,19000.0,14.933,14.9416,14.9244,14.933,19000.0
2015-03-30 12:30:00,17.35,17.35,17.33,17.33,18000.0,14.933,14.933,14.9158,14.9158,18000.0
2015-03-30 12:40:00,17.34,17.35,17.33,17.34,31500.0,14.9244,14.933,14.9158,14.9244,31500.0
2015-03-30 12:50:00,17.34,17.34,17.3,17.31,184500.0,14.9244,14.9244,14.8899,14.8986,184500.0
2015-03-30 13:00:00,17.31,17.32,17.3,17.31,112500.0,14.8986,14.9072,14.8899,14.8986,112500.0
2015-03-30 13:10:00,17.31,17.31,17.28,17.29,57500.0,14.8986,14.8986,14.8727,14.8813,57500.0
2015-03-30 13:20:00,17.29,17.31,17.29,17.3,87500.0,14.8813,14.8986,14.8813,14.8899,87500.0
2015-03-30 13:30:00,17.31,17.31,17.29,17.29,101000.0,14.8986,14.8986,14.8813,14.8813,101000.0
2015-03-30 13:40:00,17.29,17.31,17.28,17.3,180500.0,14.8813,14.8986,14.8727,14.8899,180500.0
2015-03-30 13:50:00,17.3,17.34,17.28,17.32,214000.0,14.8899,14.9244,14.8727,14.9072,214000.0
2015-03-30 14:00:00,17.33,17.36,17.33,17.36,21500.0,14.9158,14.9416,14.9158,14.9416,21500.0
2015-03-30 14:10:00,17.36,17.39,17.35,17.38,32000.0,14.9416,14.9674,14.933,14.9588,32000.0
2015-03-30 14:20:00,17.37,17.37,17.36,17.37,30500.0,14.9502,14.9502,14.9416,14.9502,30500.0
2015-03-30 14:30:00,17.37,17.39,17.37,17.37,28500.0,14.9502,14.9674,14.9502,14.9502,28500.0
2015-03-30 14:40:00,17.37,17.37,17.34,17.34,30500.0,14.9502,14.9502,14.9244,14.9244,30500.0
2015-03-30 14:50:00,17.34,17.34,17.31,17.33,38000.0,14.9244,14.9244,14.8986,14.9158,38000.0
2015-03-30 15:00:00,17.33,17.34,17.32,17.33,56000.0,14.9158,14.9244,14.9072,14.9158,56000.0
2015-03-30 15:10:00,17.33,17.34,17.32,17.34,51500.0,14.9158,14.9244,14.9072,14.9244,51500.0
2015-03-30 15:20:00,17.34,17.34,17.31,17.31,59000.0,14.9244,14.9244,14.8986,14.8986,59000.0
2015-03-30 15:30:00,17.31,17.34,17.31,17.34,51500.0,14.8986,14.9244,14.8986,14.9244,51500.0
2015-03-30 15:40:00,17.34,17.36,17.33,17.33,80000.0,14.9244,14.9416,14.9158,14.9158,80000.0
2015-03-30 15:50:00,17.33,17.33,17.3,17.32,209500.0,14.9158,14.9158,14.8899,14.9072,209500.0
2015-03-31 09:30:00,17.22,17.3,17.22,17.29,88500.0,14.8211,14.8899,14.8211,14.8813,88500.0
2015-03-31 09:40:00,17.29,17.33,17.25,17.32,54000.0,14.8813,14.9158,14.8469,14.9072,54000.0
2015-03-31 09:50:00,17.3,17.33,17.29,17.3,34000.0,14.8899,14.9158,14.8813,14.8899,34000.0
2015-03-31 10:00:00,17.3,17.36,17.29,17.36,21000.0,14.8899,14.9416,14.8813,14.9416,21000.0
2015-03-31 10:10:00,17.36,17.37,17.29,17.3,28000.0,14.9416,14.9502,14.8813,14.8899,28000.0
2015-03-31 10:20:00,17.3,17.32,17.29,17.31,15000.0,14.8899,14.9072,14.8813,14.8986,15000.0
2015-03-31 10:30:00,17.31,17.34,17.31,17.32,18000.0,14.8986,14.9244,14.8986,14.9072,18000.0
2015-03-31 10:40:00,17.32,17.34,17.31,17.32,29000.0,14.9072,14.9244,14.8986,14.9072,29000.0
2015-03-31 10:50:00,17.31,17.34,17.3,17.34,25000.0,14.8986,14.9244,14.8899,14.9244,25000.0
2015-03-31 11:00:00,17.35,17.35,17.32,17.33,86000.0,14.933,14.933,14.9072,14.9158,86000.0
2015-03-31 11:10:00,17.33,17.36,17.33,17.36,52000.0,14.9158,14.9416,14.9158,14.9416,52000.0
2015-03-31 11:20:00,17.36,17.36,17.34,17.34,82500.0,14.9416,14.9416,14.9244,14.9244,82500.0
2015-03-31 11:30:00,17.33,17.34,17.29,17.29,33500.0,14.9158,14.9244,14.8813,14.8813,33500.0
2015-03-31 11:40:00,17.29,17.29,17.24,17.27,61000.0,14.8813,14.8813,14.8383,14.8641,61000.0
2015-03-31 11:50:00,17.27,17.28,17.26,17.26,67000.0,14.8641,14.8727,14.8555,14.8555,67000.0
2015-03-31 12:00:00,17.25,17.25,17.21,17.24,33000.0,14.8469,14.8469,14.8125,14.8383,33000.0
2015-03-31 12:10:00,17.24,17.24,17.18,17.2,100500.0,14.8383,14.8383,14.7867,14.8039,100500.0
2015-03-31 12:20:00,17.2,17.21,17.17,17.19,74500.0,14.8039,14.8125,14.7781,14.7953,74500.0
2015-03-31 12:30:00,17.2,17.22,17.17,17.21,40500.0,14.8039,14.8211,14.7781,14.8125,40500.0
2015-03-31 12:40:00,17.21,17.25,17.2,17.23,97500.0,14.8125,14.8469,14.8039,14.8297,97500.0
2015-03-31 12:50:00,17.24,17.24,17.2,17.23,98500.0,14.8383,14.8383,14.8039,14.8297,98500.0
2015-03-31 13:00:00,17.23,17.24,17.2,17.22,120500.0,14.8297,14.8383,14.8039,14.8211,120500.0
2015-03-31 13:10:00,17.22,17.23,17.2,17.22,147000.0,14.8211,14.8297,14.8039,14.8211,147000.0
2015-03-31 13:20:00,17.22,17.22,17.17,17.18,348500.0,14.8211,14.8211,14.7781,14.7867,348500.0
2015-03-31 13:30:00,17.19,17.26,17.17,17.26,152500.0,14.7953,14.8555,14.7781,14.8555,152500.0
2015-03-31 13:40:00,17.27,17.3,17.27,17.28,63000.0,14.8641,14.8899,14.8641,14.8727,63000.0
2015-03-31 13:50:00,17.28,17.28,17.25,17.25,18000.0,14.8727,14.8727,14.8469,14.8469,18000.0
2015-03-31 14:00:00,17.27,17.28,17.26,17.27,22500.0,14.8641,14.8727,14.8555,14.8641,22500.0
2015-03-31 14:10:00,17.27,17.3,17.27,17.3,7000.0,14.8641,14.8899,14.8641,14.8899,7000.0
2015-03-31 14:20:00,17.29,17.3,17.27,17.28,67500.0,14.8813,14.8899,14.8641,14.8727,67500.0
2015-03-31 14:30:00,17.27,17.28,17.23,17.23,54000.0,14.8641,14.8727,14.8297,14.8297,54000.0
2015-03-31 14:40:00,17.23,17.24,17.21,17.23,28000.0,14.8297,14.8383,14.8125,14.8297,28000.0
2015-03-31 14:50:00,17.24,17.24,17.19,17.22,45000.0,14.8383,14.8383,14.7953,14.8211,45000.0
2015-03-31 15:00:00,17.22,17.22,17.16,17.17,68500.0,14.8211,14.8211,14.7695,14.7781,68500.0
2015-03-31 15:10:00,17.16,17.17,17.1,17.11,50500.0,14.7695,14.7781,14.7178,14.7264,50500.0
2015-03-31 15:20:00,17.1,17.12,17.07,17.08,41500.0,14.7178,14.735,14.692,14.7006,41500.0
2015-03-31 15:30:00,17.07,17.11,17.05,17.11,76500.0,14.692,14.7264,14.6748,14.7264,76500.0
2015-03-31 15:40:00,17.11,17.11,17.06,17.1,103500.0,14.7264,14.7264,14.6834,14.7178,103500.0
2015-03-31 15:50:00,17.09,17.09,17.01,17.01,690500.0,14.7092,14.7092,14.6403,14.6403,690500.0
2015-04-01 09:30:00,16.98,16.99,16.87,16.91,148000.0,14.6145,14.6231,14.5199,14.5543,148000.0
2015-04-01 09:40:00,16.9,16.9,16.76,16.76,170000.0,14.5457,14.5457,14.4252,14.4252,170000.0
2015-04-01 09:50:00,16.78,16.83,16.74,16.83,129500.0,14.4424,14.4854,14.408,14.4854,129500.0
2015-04-01 10:00:00,16.81,16.86,16.81,16.83,55000.0,14.4682,14.5112,14.4682,14.4854,55000.0
2015-04-01 10:10:00,16.81,16.9,16.81,16.89,50500.0,14.4682,14.5457,14.4682,14.5371,50500.0
2015-04-01 10:20:00,16.89,16.91,16.87,16.87,40500.0,14.5371,14.5543,14.5199,14.5199,40500.0
2015-04-01 10:30:00,16.88,16.9,16.83,16.85,58500.0,14.5285,14.5457,14.4854,14.5026,58500.0
2015-04-01 10:40:00,16.85,16.95,16.85,16.94,58500.0,14.5026,14.5887,14.5026,14.5801,58500.0
2015-04-01 10:50:00,16.95,16.99,16.93,16.94,39500.0,14.5887,14.6231,14.5715,14.5801,39500.0
2015-04-01 11:00:00,16.95,16.96,16.93,16.93,63500.0,14.5887,14.5973,14.5715,14.5715,63500.0
2015-04-01 11:10:00,16.94,16.95,16.93,16.94,48000.0,14.5801,14.5887,14.5715,14.5801,48000.0
2015-04-01 11:20:00,16.94,16.94,16.88,16.89,50000.0,14.5801,14.5801,14.5285,14.5371,50000.0
2015-04-01 11:30:00,16.9,16.92,16.86,16.87,61500.0,14.5457,14.5629,14.5112,14.5199,61500.0
2015-04-01 11:40:00,16.89,16.94,16.89,16.94,58000.0,14.5371,14.5801,14.5371,14.5801,58000.0
2015-04-01 11:50:00,16.95,16.95,16.87,16.88,46500.0,14.5887,14.5887,14.5199,14.5285,46500.0
2015-04-01 12:00:00,16.88,16.91,16.87,16.87,33000.0,14.5285,14.5543,14.5199,14.5199,33000.0
2015-04-01 12:10:00,16.88,16.88,16.84,16.84,35000.0,14.5285,14.5285,14.494,14.494,35000.0
2015-04-01 12:20:00,16.84,16.88,16.82,16.88,40500.0,14.494,14.5285,14.4768,14.5285,40500.0
2015-04-01 12:30:00,16.87,16.87,16.84,16.85,24000.0,14.5199,14.5199,14.494,14.5026,24000.0
2015-04-01 12:40:00,16.86,16.88,16.84,16.85,27000.0,14.5112,14.5285,14.494,14.5026,27000.0
2015-04-01 12:50:00,16.86,16.91,16.86,16.9,33500.0,14.5112,14.5543,14.5112,14.5457,33500.0
2015-04-01 13:00:00,16.89,16.9,16.87,16.89,34500.0,14.5371,14.5457,14.5199,14.5371,34500.0
2015-04-01 13:10:00,16.9,16.92,16.89,16.91,29000.0,14.5457,14.5629,14.5371,14.5543,29000.0
2015-04-01 13:20:00,16.9,16.93,16.9,16.92,30500.0,14.5457,14.5715,14.5457,14.5629,30500.0
2015-04-01 13:30:00,16.93,16.94,16.91,16.92,31500.0,14.5715,14.5801,14.5543,14.5629,31500.0
2015-04-01 13:40:00,16.92,16.95,16.91,16.95,53500.0,14.5629,14.5887,14.5543,14.5887,53500.0
2015-04-01 13:50:00,16.95,16.96,16.94,16.94,33500.0,14.5887,14.5973,14.5801,14.5801,33500.0
2015-04-01 14:00:00,16.94,16.95,16.93,16.94,48500.0,14.5801,14.5887,14.5715,14.5801,48500.0
2015-04-01 14:10:00,16.94,16.95,16.88,16.88,43500.0,14.5801,14.5887,14.5285,14.5285,43500.0
2015-04-01 14:20:00,16.89,16.92,16.88,16.88,46500.0,14.5371,14.5629,14.5285,14.5285,46500.0
2015-04-01 14:30:00,16.88,16.89,16.87,16.88,32000.0,14.5285,14.5371,14.5199,14.5285,32000.0
2015-04-01 14:40:00,16.87,16.9,16.86,16.9,36000.0,14.5199,14.5457,14.5112,14.5457,36000.0
2015-04-01 14:50:00,16.9,16.9,16.88,16.9,53500.0,14.5457,14.5457,14.5285,14.5457,53500.0
2015-04-01 15:00:00,16.89,16.9,16.85,16.86,53500.0,14.5371,14.5457,14.5026,14.5112,53500.0
2015-04-01 15:10:00,16.86,16.89,16.86,16.89,65500.0,14.5112,14.5371,14.5112,14.5371,65500.0
2015-04-01 15:20:00,16.89,16.91,16.89,16.91,48500.0,14.5371,14.5543,14.5371,14.5543,48500.0
2015-04-01 15:30:00,16.91,16.95,16.9,16.93,79000.0,14.5543,14.5887,14.5457,14.5715,79000.0
2015-04-01 15:40:00,16.93,16.93,16.88,16.92,73000.0,14.5715,14.5715,14.5285,14.5629,73000.0
2015-04-01 15:50:00,16.92,16.95,16.91,16.94,139000.0,14.5629,14.5887,14.5543,14.5801,139000.0
2015-04-02 09:30:00,16.94,17.06,16.92,16.95,80000.0,14.5801,14.6834,14.5629,14.5887,80000.0
2015-04-02 09:40:00,16.95,17.06,16.93,17.04,143000.0,14.5887,14.6834,14.5715,14.6662,143000.0
2015-04-02 09:50:00,17.04,17.15,17.03,17.11,63500.0,14.6662,14.7608,14.6576,14.7264,63500.0
2015-04-02 10:00:00,17.1,17.14,17.1,17.14,17000.0,14.7178,14.7522,14.7178,14.7522,17000.0
2015-04-02 10:10:00,17.14,17.14,17.09,17.14,62500.0,14.7522,14.7522,14.7092,14.7522,62500.0
2015-04-02 10:20:00,17.13,17.15,17.1,17.11,32000.0,14.7436,14.7608,14.7178,14.7264,32000.0
2015-04-02 10:30:00,17.11,17.11,17.07,17.08,25000.0,14.7264,14.7264,14.692,14.7006,25000.0
2015-04-02 10:40:00,17.08,17.12,17.07,17.12,33500.0,14.7006,14.735,14.692,14.735,33500.0
2015-04-02 10:50:00,17.12,17.12,17.07,17.07,30000.0,14.735,14.735,14.692,14.692,30000.0
2015-04-02 11:00:00,17.07,17.12,17.07,17.1,14500.0,14.692,14.735,14.692,14.7178,14500.0
2015-04-02 11:10:00,17.09,17.1,17.09,17.09,11500.0,14.7092,14.7178,14.7092,14.7092,11500.0
2015-04-02 11:20:00,17.09,17.12,17.09,17.11,23000.0,14.7092,14.735,14.7092,14.7264,23000.0
2015-04-02 11:30:00,17.11,17.14,17.11,17.13,60500.0,14.7264,14.7522,14.7264,14.7436,60500.0
2015-04-02 11:40:00,17.12,17.14,17.1,17.11,30500.0,14.735,14.7522,14.7178,14.7264,30500.0
2015-04-02 11:50:00,17.11,17.12,17.08,17.08,16500.0,14.7264,14.735,14.7006,14.7006,16500.0
2015-04-02 12:00:00,17.07,17.07,17.03,17.06,16000.0,14.692,14.692,14.6576,14.6834,16000.0
2015-04-02 12:10:00,17.05,17.06,17.03,17.05,12000.0,14.6748,14.6834,14.6576,14.6748,12000.0
2015-04-02 12:20:00,17.05,17.07,17.05,17.05,24000.0,14.6748,14.692,14.6748,14.6748,24000.0
2015-04-02 12:30:00,17.05,17.08,17.05,17.08,67500.0,14.6748,14.7006,14.6748,14.7006,67500.0
2015-04-02 12:40:00,17.08,17.11,17.07,17.07,18000.0,14.7006,14.7264,14.692,14.692,18000.0
2015-04-02 12:50:00,17.08,17.08,17.03,17.04,18500.0,14.7006,14.7006,14.6576,14.6662,18500.0
2015-04-02 13:00:00,17.04,17.05,17.03,17.05,23500.0,14.6662,14.6748,14.6576,14.6748,23500.0
2015-04-02 13:10:00,17.06,17.11,17.05,17.1,12000.0,14.6834,14.7264,14.6748,14.7178,12000.0
2015-04-02 13:20:00,17.11,17.11,17.1,17.1,24500.0,14.7264,14.7264,14.7178,14.7178,24500.0
2015-04-02 13:30:00,17.11,17.12,17.1,17.11,19500.0,14.7264,14.735,14.7178,14.7264,19500.0
2015-04-02 13:40:00,17.11,17.13,17.08,17.12,123500.0,14.7264,14.7436,14.7006,14.735,123500.0
2015-04-02 13:50:00,17.13,17.14,17.12,17.14,41000.0,14.7436,14.7522,14.735,14.7522,41000.0
2015-04-02 14:00:00,17.14,17.16,17.13,17.16,25000.0,14.7522,14.7695,14.7436,14.7695,25000.0
2015-04-02 14:10:00,17.16,17.18,17.15,17.18,47000.0,14.7695,14.7867,14.7608,14.7867,47000.0
2015-04-02 14:20:00,17.18,17.19,17.15,17.15,45000.0,14.7867,14.7953,14.7608,14.7608,45000.0
2015-04-02 14:30:00,17.16,17.16,17.15,17.15,38500.0,14.7695,14.7695,14.7608,14.7608,38500.0
2015-04-02 14:40:00,17.14,17.14,17.09,17.12,36000.0,14.7522,14.7522,14.7092,14.735,36000.0
2015-04-02 14:50:00,17.12,17.13,17.1,17.11,43500.0,14.735,14.7436,14.7178,14.7264,43500.0
2015-04-02 15:00:00,17.11,17.14,17.11,17.13,43500.0,14.7264,14.7522,14.7264,14.7436,43500.0
2015-04-02 15:10:00,17.12,17.13,17.1,17.11,44000.0,14.735,14.7436,14.7178,14.7264,44000.0
2015-04-02 15:20:00,17.1,17.13,17.1,17.13,53500.0,14.7178,14.7436,14.7178,14.7436,53500.0
2015-04-02 15:30:00,17.14,17.16,17.13,17.16,78500.0,14.7522,14.7695,14.7436,14.7695,78500.0
2015-04-02 15:40:00,17.16,17.17,17.15,17.17,69500.0,14.7695,14.7781,14.7608,14.7781,69500.0
2015-04-02 15:50:00,17.16,17.16,17.13,17.13,188500.0,14.7695,14.7695,14.7436,14.7436,188500.0
2015-04-06 09:30:00,16.97,17.14,16.89,17.07,110500.0,14.6059,14.7522,14.5371,14.692,110500.0
2015-04-06 09:40:00,17.08,17.19,17.08,17.19,31500.0,14.7006,14.7953,14.7006,14.7953,31500.0
2015-04-06 09:50:00,17.18,17.18,17.14,17.15,43000.0,14.7867,14.7867,14.7522,14.7608,43000.0
2015-04-06 10:00:00,17.16,17.18,17.12,17.15,42500.0,14.7695,14.7867,14.735,14.7608,42500.0
2015-04-06 10:10:00,17.16,17.19,17.14,17.19,17000.0,14.7695,14.7953,14.7522,14.7953,17000.0
2015-04-06 10:20:00,17.19,17.27,17.19,17.27,40000.0,14.7953,14.8641,14.7953,14.8641,40000.0
2015-04-06 10:30:00,17.27,17.3,17.25,17.28,22500.0,14.8641,14.8899,14.8469,14.8727,22500.0
2015-04-06 10:40:00,17.27,17.29,17.26,17.27,48500.0,14.8641,14.8813,14.8555,14.8641,48500.0
2015-04-06 10:50:00,17.27,17.33,17.27,17.31,126000.0,14.8641,14.9158,14.8641,14.8986,126000.0
2015-04-06 11:00:00,17.31,17.34,17.31,17.32,22000.0,14.8986,14.9244,14.8986,14.9072,22000.0
2015-04-06 11:10:00,17.3,17.31,17.29,17.31,7000.0,14.8899,14.8986,14.8813,14.8986,7000.0
2015-04-06 11:20:00,17.32,17.33,17.3,17.32,27500.0,14.9072,14.9158,14.8899,14.9072,27500.0
2015-04-06 11:30:00,17.31,17.32,17.29,17.31,21000.0,14.8986,14.9072,14.8813,14.8986,21000.0
2015-04-06 11:40:00,17.31,17.32,17.3,17.3,21500.0,14.8986,14.9072,14.8899,14.8899,21500.0
2015-04-06 11:50:00,17.29,17.29,17.27,17.28,11000.0,14.8813,14.8813,14.8641,14.8727,11000.0
2015-04-06 12:00:00,17.3,17.32,17.3,17.32,5000.0,14.8899,14.9072,14.8899,14.9072,5000.0
2015-04-06 12:10:00,17.31,17.32,17.28,17.32,22000.0,14.8986,14.9072,14.8727,14.9072,22000.0
2015-04-06 12:20:00,17.31,17.34,17.31,17.34,30000.0,14.8986,14.9244,14.8986,14.9244,30000.0
2015-04-06 12:30:00,17.34,17.34,17.31,17.32,65500.0,14.9244,14.9244,14.8986,14.9072,65500.0
2015-04-06 12:40:00,17.31,17.31,17.28,17.3,21000.0,14.8986,14.8986,14.8727,14.8899,21000.0
2015-04-06 12:50:00,17.3,17.31,17.29,17.31,21000.0,14.8899,14.8986,14.8813,14.8986,21000.0
2015-04-06 13:00:00,17.31,17.33,17.31,17.33,43500.0,14.8986,14.9158,14.8986,14.9158,43500.0
2015-04-06 13:10:00,17.32,17.32,17.28,17.31,60000.0,14.9072,14.9072,14.8727,14.8986,60000.0
2015-04-06 13:20:00,17.32,17.32,17.31,17.32,14500.0,14.9072,14.9072,14.8986,14.9072,14500.0
2015-04-06 13:30:00,17.31,17.32,17.3,17.3,16000.0,14.8986,14.9072,14.8899,14.8899,16000.0
2015-04-06 13:40:00,17.29,17.3,17.27,17.29,12000.0,14.8813,14.8899,14.8641,14.8813,12000.0
2015-04-06 13:50:00,17.3,17.31,17.28,17.28,44000.0,14.8899,14.8986,14.8727,14.8727,44000.0
2015-04-06 14:00:00,17.28,17.29,17.28,17.29,18500.0,14.8727,14.8813,14.8727,14.8813,18500.0
2015-04-06 14:10:00,17.29,17.3,17.28,17.3,13000.0,14.8813,14.8899,14.8727,14.8899,13000.0
2015-04-06 14:20:00,17.3,17.3,17.29,17.3,9000.0,14.8899,14.8899,14.8813,14.8899,9000.0
2015-04-06 14:30:00,17.29,17.3,17.28,17.3,12000.0,14.8813,14.8899,14.8727,14.8899,12000.0
2015-04-06 14:40:00,17.3,17.3,17.28,17.29,13000.0,14.8899,14.8899,14.8727,14.8813,13000.0
2015-04-06 14:50:00,17.29,17.29,17.27,17.28,22500.0,14.8813,14.8813,14.8641,14.8727,22500.0
2015-04-06 15:00:00,17.29,17.29,17.27,17.27,37500.0,14.8813,14.8813,14.8641,14.8641,37500.0
2015-04-06 15:10:00,17.27,17.28,17.27,17.27,22500.0,14.8641,14.8727,14.8641,14.8641,22500.0
2015-04-06 15:20:00,17.28,17.29,17.27,17.27,24500.0,14.8727,14.8813,14.8641,14.8641,24500.0
2015-04-06 15:30:00,17.26,17.28,17.26,17.27,26500.0,14.8555,14.8727,14.8555,14.8641,26500.0
2015-04-06 15:40:00,17.27,17.29,17.25,17.26,53000.0,14.8641,14.8813,14.8469,14.8555,53000.0
2015-04-06 15:50:00,17.26,17.27,17.24,17.25,174000.0,14.8555,14.8641,14.8383,14.8469,174000.0
2015-04-07 09:30:00,17.2,17.31,17.13,17.28,70500.0,14.8039,14.8986,14.7436,14.8727,70500.0
2015-04-07 09:40:00,17.27,17.28,17.22,17.26,67500.0,14.8641,14.8727,14.8211,14.8555,67500.0
2015-04-07 09:50:00,17.26,17.29,17.22,17.25,86500.0,14.8555,14.8813,14.8211,14.8469,86500.0
2015-04-07 10:00:00,17.25,17.26,17.2,17.25,103500.0,14.8469,14.8555,14.8039,14.8469,103500.0
2015-04-07 10:10:00,17.25,17.26,17.22,17.25,72500.0,14.8469,14.8555,14.8211,14.8469,72500.0
2015-04-07 10:20:00,17.26,17.28,17.26,17.26,12500.0,14.8555,14.8727,14.8555,14.8555,12500.0
2015-04-07 10:30:00,17.27,17.3,17.26,17.27,29000.0,14.8641,14.8899,14.8555,14.8641,29000.0
2015-04-07 10:40:00,17.28,17.3,17.26,17.3,8000.0,14.8727,14.8899,14.8555,14.8899,8000.0
2015-04-07 10:50:00,17.29,17.29,17.27,17.28,25500.0,14.8813,14.8813,14.8641,14.8727,25500.0
2015-04-07 11:00:00,17.27,17.27,17.21,17.26,181500.0,14.8641,14.8641,14.8125,14.8555,181500.0
2015-04-07 11:10:00,17.26,17.27,17.26,17.27,594500.0,14.8555,14.8641,14.8555,14.8641,594500.0
2015-04-07 11:20:00,17.26,17.27,17.2,17.26,670000.0,14.8555,14.8641,14.8039,14.8555,670000.0
2015-04-07 11:30:00,17.25,17.3,17.24,17.29,155500.0,14.8469,14.8899,14.8383,14.8813,155500.0
2015-04-07 11:40:00,17.29,17.32,17.28,17.31,33000.0,14.8813,14.9072,14.8727,14.8986,33000.0
2015-04-07 11:50:00,17.31,17.31,17.3,17.31,21000.0,14.8986,14.8986,14.8899,14.8986,21000.0
2015-04-07 12:00:00,17.31,17.32,17.31,17.32,15500.0,14.8986,14.9072,14.8986,14.9072,15500.0
2015-04-07 12:10:00,17.32,17.32,17.32,17.32,13500.0,14.9072,14.9072,14.9072,14.9072,13500.0
2015-04-07 12:20:00,17.32,17.34,17.32,17.34,27000.0,14.9072,14.9244,14.9072,14.9244,27000.0
2015-04-07 12:30:00,17.34,17.34,17.33,17.34,15500.0,14.9244,14.9244,14.9158,14.9244,15500.0
2015-04-07 12:40:00,17.33,17.33,17.31,17.31,15000.0,14.9158,14.9158,14.8986,14.8986,15000.0
2015-04-07 12:50:00,17.3,17.3,17.29,17.3,13500.0,14.8899,14.8899,14.8813,14.8899,13500.0
2015-04-07 13:00:00,17.3,17.32,17.3,17.32,6000.0,14.8899,14.9072,14.8899,14.9072,6000.0
2015-04-07 13:10:00,17.31,17.32,17.31,17.32,12000.0,14.8986,14.9072,14.8986,14.9072,12000.0
2015-04-07 13:20:00,17.32,17.33,17.31,17.32,8000.0,14.9072,14.9158,14.8986,14.9072,8000.0
2015-04-07 13:30:00,17.32,17.33,17.32,17.33,4000.0,14.9072,14.9158,14.9072,14.9158,4000.0
2015-04-07 13:40:00,17.33,17.35,17.32,17.32,12000.0,14.9158,14.933,14.9072,14.9072,12000.0
2015-04-07 13:50:00,17.32,17.33,17.31,17.32,18000.0,14.9072,14.9158,14.8986,14.9072,18000.0
2015-04-07 14:00:00,17.32,17.32,17.31,17.32,12000.0,14.9072,14.9072,14.8986,14.9072,12000.0
2015-04-07 14:10:00,17.32,17.33,17.32,17.33,5000.0,14.9072,14.9158,14.9072,14.9158,5000.0
2015-04-07 14:20:00,17.33,17.33,17.3,17.31,19500.0,14.9158,14.9158,14.8899,14.8986,19500.0
2015-04-07 14:30:00,17.3,17.31,17.28,17.29,11500.0,14.8899,14.8986,14.8727,14.8813,11500.0
2015-04-07 14:40:00,17.28,17.29,17.28,17.28,14000.0,14.8727,14.8813,14.8727,14.8727,14000.0
2015-04-07 14:50:00,17.29,17.29,17.24,17.24,34500.0,14.8813,14.8813,14.8383,14.8383,34500.0
2015-04-07 15:00:00,17.23,17.25,17.22,17.23,30000.0,14.8297,14.8469,14.8211,14.8297,30000.0
2015-04-07 15:10:00,17.22,17.22,17.18,17.18,44500.0,14.8211,14.8211,14.7867,14.7867,44500.0
2015-04-07 15:20:00,17.18,17.19,17.17,17.18,40000.0,14.7867,14.7953,14.7781,14.7867,40000.0
2015-04-07 15:30:00,17.18,17.19,17.15,17.15,24000.0,14.7867,14.7953,14.7608,14.7608,24000.0
2015-04-07 15:40:00,17.15,17.15,17.12,17.13,80500.0,14.7608,14.7608,14.735,14.7436,80500.0
2015-04-07 15:50:00,17.12,17.12,17.07,17.07,270000.0,14.735,14.735,14.692,14.692,270000.0
2015-04-08 09:30:00,17.1,17.2,17.1,17.18,58500.0,14.7178,14.8039,14.7178,14.7867,58500.0
2015-04-08 09:40:00,17.2,17.25,17.18,17.25,81000.0,14.8039,14.8469,14.7867,14.8469,81000.0
2015-04-08 09:50:00,17.25,17.25,17.18,17.18,91500.0,14.8469,14.8469,14.7867,14.7867,91500.0
2015-04-08 10:00:00,17.18,17.2,17.17,17.19,34500.0,14.7867,14.8039,14.7781,14.7953,34500.0
2015-04-08 10:10:00,17.19,17.2,17.15,17.15,18500.0,14.7953,14.8039,14.7608,14.7608,18500.0
2015-04-08 10:20:00,17.15,17.16,17.13,17.15,15000.0,14.7608,14.7695,14.7436,14.7608,15000.0
2015-04-08 10:30:00,17.14,17.15,17.1,17.12,28000.0,14.7522,14.7608,14.7178,14.735,28000.0
2015-04-08 10:40:00,17.1,17.1,17.04,17.07,43500.0,14.7178,14.7178,14.6662,14.692,43500.0
2015-04-08 10:50:00,17.08,17.09,17.05,17.09,37500.0,14.7006,14.7092,14.6748,14.7092,37500.0
2015-04-08 11:00:00,17.09,17.09,17.07,17.09,21000.0,14.7092,14.7092,14.692,14.7092,21000.0
2015-04-08 11:10:00,17.09,17.12,17.08,17.12,24500.0,14.7092,14.735,14.7006,14.735,24500.0
2015-04-08 11:20:00,17.1,17.13,17.1,17.11,48500.0,14.7178,14.7436,14.7178,14.7264,48500.0
2015-04-08 11:30:00,17.11,17.11,17.06,17.08,35500.0,14.7264,14.7264,14.6834,14.7006,35500.0
2015-04-08 11:40:00,17.08,17.12,17.08,17.1,18500.0,14.7006,14.735,14.7006,14.7178,18500.0
2015-04-08 11:50:00,17.11,17.11,17.09,17.1,17500.0,14.7264,14.7264,14.7092,14.7178,17500.0
2015-04-08 12:00:00,17.11,17.11,17.08,17.08,11500.0,14.7264,14.7264,14.7006,14.7006,11500.0
2015-04-08 12:10:00,17.08,17.09,17.07,17.08,16000.0,14.7006,14.7092,14.692,14.7006,16000.0
2015-04-08 12:20:00,17.07,17.08,17.06,17.07,11000.0,14.692,14.7006,14.6834,14.692,11000.0
2015-04-08 12:30:00,17.06,17.07,17.05,17.05,11500.0,14.6834,14.692,14.6748,14.6748,11500.0
2015-04-08 12:40:00,17.05,17.08,17.05,17.06,84000.0,14.6748,14.7006,14.6748,14.6834,84000.0
2015-04-08 12:50:00,17.07,17.07,17.05,17.06,75000.0,14.692,14.692,14.6748,14.6834,75000.0
2015-04-08 13:00:00,17.07,17.08,17.06,17.08,16500.0,14.692,14.7006,14.6834,14.7006,16500.0
2015-04-08 13:10:00,17.08,17.08,17.05,17.07,15000.0,14.7006,14.7006,14.6748,14.692,15000.0
2015-04-08 13:20:00,17.07,17.09,17.06,17.09,12000.0,14.692,14.7092,14.6834,14.7092,12000.0
2015-04-08 13:30:00,17.08,17.1,17.08,17.09,11000.0,14.7006,14.7178,14.7006,14.7092,11000.0
2015-04-08 13:40:00,17.08,17.09,17.07,17.09,16500.0,14.7006,14.7092,14.692,14.7092,16500.0
2015-04-08 13:50:00,17.09,17.12,17.09,17.09,12500.0,14.7092,14.735,14.7092,14.7092,12500.0
2015-04-08 14:00:00,17.09,17.09,16.99,17.0,59500.0,14.7092,14.7092,14.6231,14.6317,59500.0
2015-04-08 14:10:00,17.0,17.12,17.0,17.09,43000.0,14.6317,14.735,14.6317,14.7092,43000.0
2015-04-08 14:20:00,17.1,17.13,17.09,17.1,33000.0,14.7178,14.7436,14.7092,14.7178,33000.0
2015-04-08 14:30:00,17.1,17.12,17.1,17.11,15500.0,14.7178,14.735,14.7178,14.7264,15500.0
2015-04-08 14:40:00,17.1,17.1,17.06,17.07,96000.0,14.7178,14.7178,14.6834,14.692,96000.0
2015-04-08 14:50:00,17.07,17.07,17.02,17.03,24500.0,14.692,14.692,14.649,14.6576,24500.0
2015-04-08 15:00:00,17.04,17.08,17.04,17.07,34000.0,14.6662,14.7006,14.6662,14.692,34000.0
2015-04-08 15:10:00,17.07,17.09,17.07,17.08,24000.0,14.692,14.7092,14.692,14.7006,24000.0
2015-04-08 15:20:00,17.08,17.09,17.06,17.08,46000.0,14.7006,14.7092,14.6834,14.7006,46000.0
2015-04-08 15:30:00,17.08,17.09,17.05,17.08,76500.0,14.7006,14.7092,14.6748,14.7006,76500.0
2015-04-08 15:40:00,17.08,17.1,17.06,17.06,58500.0,14.7006,14.7178,14.6834,14.6834,58500.0
2015-04-08 15:50:00,17.07,17.12,17.06,17.11,212000.0,14.692,14.735,14.6834,14.7264,212000.0
2015-04-09 09:30:00,17.1,17.16,17.1,17.14,96500.0,14.7178,14.7695,14.7178,14.7522,96500.0
2015-04-09 09:40:00,17.14,17.15,17.08,17.1,187000.0,14.7522,14.7608,14.7006,14.7178,187000.0
2015-04-09 09:50:00,17.1,17.12,17.08,17.1,39000.0,14.7178,14.735,14.7006,14.7178,39000.0
2015-04-09 10:00:00,17.09,17.11,17.06,17.08,31500.0,14.7092,14.7264,14.6834,14.7006,31500.0
2015-04-09 10:10:00,17.07,17.08,17.01,17.01,20000.0,14.692,14.7006,14.6403,14.6403,20000.0
2015-04-09 10:20:00,17.0,17.03,17.0,17.02,75000.0,14.6317,14.6576,14.6317,14.649,75000.0
2015-04-09 10:30:00,17.02,17.03,16.97,16.98,24000.0,14.649,14.6576,14.6059,14.6145,24000.0
2015-04-09 10:40:00,16.97,16.97,16.93,16.93,48500.0,14.6059,14.6059,14.5715,14.5715,48500.0
2015-04-09 10:50:00,16.93,16.93,16.91,16.92,8000.0,14.5715,14.5715,14.5543,14.5629,8000.0
2015-04-09 11:00:00,16.92,16.92,16.88,16.89,17000.0,14.5629,14.5629,14.5285,14.5371,17000.0
2015-04-09 11:10:00,16.88,16.89,16.85,16.86,29000.0,14.5285,14.5371,14.5026,14.5112,29000.0
2015-04-09 11:20:00,16.85,16.93,16.84,16.93,39000.0,14.5026,14.5715,14.494,14.5715,39000.0
2015-04-09 11:30:00,16.92,16.94,16.92,16.92,9500.0,14.5629,14.5801,14.5629,14.5629,9500.0
2015-04-09 11:40:00,16.92,16.96,16.91,16.96,39500.0,14.5629,14.5973,14.5543,14.5973,39500.0
2015-04-09 11:50:00,16.96,16.97,16.94,16.95,6500.0,14.5973,14.6059,14.5801,14.5887,6500.0
2015-04-09 12:00:00,16.95,16.97,16.95,16.97,37500.0,14.5887,14.6059,14.5887,14.6059,37500.0
2015-04-09 12:10:00,16.97,17.0,16.97,17.0,13000.0,14.6059,14.6317,14.6059,14.6317,13000.0
2015-04-09 12:20:00,17.0,17.06,16.99,17.06,48000.0,14.6317,14.6834,14.6231,14.6834,48000.0
2015-04-09 12:30:00,17.05,17.06,17.04,17.05,73000.0,14.6748,14.6834,14.6662,14.6748,73000.0
2015-04-09 12:40:00,17.05,17.06,17.03,17.04,36000.0,14.6748,14.6834,14.6576,14.6662,36000.0
2015-04-09 12:50:00,17.04,17.06,17.04,17.06,21000.0,14.6662,14.6834,14.6662,14.6834,21000.0
2015-04-09 13:00:00,17.06,17.07,17.05,17.06,17000.0,14.6834,14.692,14.6748,14.6834,17000.0
2015-04-09 13:10:00,17.06,17.06,17.05,17.06,14500.0,14.6834,14.6834,14.6748,14.6834,14500.0
2015-04-09 13:20:00,17.06,17.07,17.04,17.04,18000.0,14.6834,14.692,14.6662,14.6662,18000.0
2015-04-09 13:30:00,17.05,17.05,17.02,17.02,27500.0,14.6748,14.6748,14.649,14.649,27500.0
2015-04-09 13:40:00,17.02,17.09,17.02,17.08,152500.0,14.649,14.7092,14.649,14.7006,152500.0
2015-04-09 13:50:00,17.09,17.09,17.07,17.09,24500.0,14.7092,14.7092,14.692,14.7092,24500.0
2015-04-09 14:00:00,17.08,17.09,17.07,17.08,10500.0,14.7006,14.7092,14.692,14.7006,10500.0
2015-04-09 14:10:00,17.08,17.08,17.05,17.06,9000.0,14.7006,14.7006,14.6748,14.6834,9000.0
2015-04-09 14:20:00,17.05,17.06,17.02,17.03,29000.0,14.6748,14.6834,14.649,14.6576,29000.0
2015-04-09 14:30:00,17.03,17.04,17.01,17.04,35000.0,14.6576,14.6662,14.6403,14.6662,35000.0
2015-04-09 14:40:00,17.04,17.04,17.0,17.0,14000.0,14.6662,14.6662,14.6317,14.6317,14000.0
2015-04-09 14:50:00,17.0,17.04,17.0,17.04,25500.0,14.6317,14.6662,14.6317,14.6662,25500.0
2015-04-09 15:00:00,17.04,17.08,17.04,17.05,44500.0,14.6662,14.7006,14.6662,14.6748,44500.0
2015-04-09 15:10:00,17.06,17.12,17.05,17.09,33500.0,14.6834,14.735,14.6748,14.7092,33500.0
2015-04-09 15:20:00,17.1,17.1,17.06,17.09,30000.0,14.7178,14.7178,14.6834,14.7092,30000.0
2015-04-09 15:30:00,17.1,17.1,17.08,17.09,35500.0,14.7178,14.7178,14.7006,14.7092,35500.0
2015-04-09 15:40:00,17.09,17.12,17.08,17.12,118000.0,14.7092,14.735,14.7006,14.735,118000.0
2015-04-09 15:50:00,17.11,17.21,17.11,17.2,1010000.0,14.7264,14.8125,14.7264,14.8039,1010000.0
2015-04-10 09:30:00,17.22,17.29,17.19,17.26,64000.0,14.8211,14.8813,14.7953,14.8555,64000.0
2015-04-10 09:40:00,17.25,17.25,17.18,17.21,18000.0,14.8469,14.8469,14.7867,14.8125,18000.0
2015-04-10 09:50:00,17.22,17.23,17.2,17.23,28000.0,14.8211,14.8297,14.8039,14.8297,28000.0
2015-04-10 10:00:00,17.22,17.24,17.21,17.21,103000.0,14.8211,14.8383,14.8125,14.8125,103000.0
2015-04-10 10:10:00,17.22,17.25,17.2,17.22,43500.0,14.8211,14.8469,14.8039,14.8211,43500.0
2015-04-10 10:20:00,17.21,17.28,17.21,17.27,66000.0,14.8125,14.8727,14.8125,14.8641,66000.0
2015-04-10 10:30:00,17.27,17.31,17.27,17.31,58500.0,14.8641,14.8986,14.8641,14.8986,58500.0
2015-04-10 10:40:00,17.31,17.36,17.31,17.35,78500.0,14.8986,14.9416,14.8986,14.933,78500.0
2015-04-10 10:50:00,17.35,17.36,17.31,17.33,39500.0,14.933,14.9416,14.8986,14.9158,39500.0
2015-04-10 11:00:00,17.34,17.38,17.33,17.38,41000.0,14.9244,14.9588,14.9158,14.9588,41000.0
2015-04-10 11:10:00,17.38,17.46,17.37,17.43,201500.0,14.9588,15.0277,14.9502,15.0018,201500.0
2015-04-10 11:20:00,17.42,17.43,17.41,17.42,21000.0,14.9932,15.0018,14.9846,14.9932,21000.0
2015-04-10 11:30:00,17.42,17.43,17.4,17.4,35000.0,14.9932,15.0018,14.976,14.976,35000.0
2015-04-10 11:40:00,17.39,17.4,17.39,17.4,17000.0,14.9674,14.976,14.9674,14.976,17000.0
2015-04-10 11:50:00,17.4,17.41,17.37,17.37,26500.0,14.976,14.9846,14.9502,14.9502,26500.0
2015-04-10 12:00:00,17.37,17.4,17.36,17.4,44000.0,14.9502,14.976,14.9416,14.976,44000.0
2015-04-10 12:10:00,17.39,17.41,17.39,17.4,26000.0,14.9674,14.9846,14.9674,14.976,26000.0
2015-04-10 12:20:00,17.41,17.41,17.39,17.4,93500.0,14.9846,14.9846,14.9674,14.976,93500.0
2015-04-10 12:30:00,17.4,17.42,17.4,17.4,33000.0,14.976,14.9932,14.976,14.976,33000.0
2015-04-10 12:40:00,17.4,17.43,17.38,17.4,69500.0,14.976,15.0018,14.9588,14.976,69500.0
2015-04-10 12:50:00,17.4,17.42,17.39,17.4,62000.0,14.976,14.9932,14.9674,14.976,62000.0
2015-04-10 13:00:00,17.4,17.42,17.4,17.42,31000.0,14.976,14.9932,14.976,14.9932,31000.0
2015-04-10 13:10:00,17.41,17.41,17.39,17.4,23500.0,14.9846,14.9846,14.9674,14.976,23500.0
2015-04-10 13:20:00,17.4,17.41,17.39,17.4,34000.0,14.976,14.9846,14.9674,14.976,34000.0
2015-04-10 13:30:00,17.39,17.42,17.39,17.42,12500.0,14.9674,14.9932,14.9674,14.9932,12500.0
2015-04-10 13:40:00,17.42,17.45,17.42,17.44,12500.0,14.9932,15.0191,14.9932,15.0104,12500.0
2015-04-10 13:50:00,17.45,17.45,17.43,17.43,15500.0,15.0191,15.0191,15.0018,15.0018,15500.0
2015-04-10 14:00:00,17.42,17.46,17.42,17.46,36500.0,14.9932,15.0277,14.9932,15.0277,36500.0
2015-04-10 14:10:00,17.46,17.49,17.45,17.49,57500.0,15.0277,15.0535,15.0191,15.0535,57500.0
2015-04-10 14:20:00,17.48,17.52,17.48,17.52,75000.0,15.0449,15.0793,15.0449,15.0793,75000.0
2015-04-10 14:30:00,17.52,17.54,17.51,17.53,67500.0,15.0793,15.0965,15.0707,15.0879,67500.0
2015-04-10 14:40:00,17.53,17.57,17.53,17.57,66000.0,15.0879,15.1223,15.0879,15.1223,66000.0
2015-04-10 14:50:00,17.57,17.57,17.54,17.55,130000.0,15.1223,15.1223,15.0965,15.1051,130000.0
2015-04-10 15:00:00,17.55,17.55,17.51,17.51,72500.0,15.1051,15.1051,15.0707,15.0707,72500.0
2015-04-10 15:10:00,17.52,17.53,17.51,17.52,45500.0,15.0793,15.0879,15.0707,15.0793,45500.0
2015-04-10 15:20:00,17.52,17.52,17.47,17.49,73000.0,15.0793,15.0793,15.0363,15.0535,73000.0
2015-04-10 15:30:00,17.49,17.52,17.49,17.52,55500.0,15.0535,15.0793,15.0535,15.0793,55500.0
2015-04-10 15:40:00,17.52,17.52,17.48,17.49,160000.0,15.0793,15.0793,15.0449,15.0535,160000.0
2015-04-10 15:50:00,17.49,17.49,17.45,17.45,479000.0,15.0535,15.0535,15.0191,15.0191,479000.0
2015-04-13 09:30:00,17.43,17.55,17.41,17.54,79000.0,15.0018,15.1051,14.9846,15.0965,79000.0
2015-04-13 09:40:00,17.55,17.57,17.54,17.55,32500.0,15.1051,15.1223,15.0965,15.1051,32500.0
2015-04-13 09:50:00,17.56,17.58,17.54,17.58,38500.0,15.1137,15.1309,15.0965,15.1309,38500.0
2015-04-13 10:00:00,17.56,17.63,17.56,17.57,67500.0,15.1137,15.174,15.1137,15.1223,67500.0
2015-04-13 10:10:00,17.56,17.56,17.51,17.53,80500.0,15.1137,15.1137,15.0707,15.0879,80500.0
2015-04-13 10:20:00,17.54,17.56,17.53,17.55,12500.0,15.0965,15.1137,15.0879,15.1051,12500.0
2015-04-13 10:30:00,17.55,17.6,17.54,17.6,51000.0,15.1051,15.1482,15.0965,15.1482,51000.0
2015-04-13 10:40:00,17.59,17.6,17.57,17.57,28500.0,15.1395,15.1482,15.1223,15.1223,28500.0
2015-04-13 10:50:00,17.56,17.57,17.53,17.53,40000.0,15.1137,15.1223,15.0879,15.0879,40000.0
2015-04-13 11:00:00,17.52,17.54,17.52,17.53,32500.0,15.0793,15.0965,15.0793,15.0879,32500.0
2015-04-13 11:10:00,17.53,17.53,17.5,17.52,46000.0,15.0879,15.0879,15.0621,15.0793,46000.0
2015-04-13 11:20:00,17.52,17.54,17.52,17.53,33000.0,15.0793,15.0965,15.0793,15.0879,33000.0
2015-04-13 11:30:00,17.54,17.56,17.54,17.55,36000.0,15.0965,15.1137,15.0965,15.1051,36000.0
2015-04-13 11:40:00,17.54,17.55,17.52,17.53,67000.0,15.0965,15.1051,15.0793,15.0879,67000.0
2015-04-13 11:50:00,17.52,17.54,17.52,17.54,43000.0,15.0793,15.0965,15.0793,15.0965,43000.0
2015-04-13 12:00:00,17.54,17.57,17.54,17.57,126500.0,15.0965,15.1223,15.0965,15.1223,126500.0
2015-04-13 12:10:00,17.57,17.58,17.56,17.58,26000.0,15.1223,15.1309,15.1137,15.1309,26000.0
2015-04-13 12:20:00,17.58,17.59,17.57,17.58,42500.0,15.1309,15.1395,15.1223,15.1309,42500.0
2015-04-13 12:30:00,17.59,17.6,17.58,17.59,43500.0,15.1395,15.1482,15.1309,15.1395,43500.0
2015-04-13 12:40:00,17.58,17.58,17.56,17.56,18500.0,15.1309,15.1309,15.1137,15.1137,18500.0
2015-04-13 12:50:00,17.55,17.56,17.54,17.54,18000.0,15.1051,15.1137,15.0965,15.0965,18000.0
2015-04-13 13:00:00,17.54,17.54,17.52,17.52,40000.0,15.0965,15.0965,15.0793,15.0793,40000.0
2015-04-13 13:10:00,17.52,17.54,17.52,17.53,21500.0,15.0793,15.0965,15.0793,15.0879,21500.0
2015-04-13 13:20:00,17.54,17.54,17.49,17.49,37000.0,15.0965,15.0965,15.0535,15.0535,37000.0
2015-04-13 13:30:00,17.47,17.49,17.47,17.48,13500.0,15.0363,15.0535,15.0363,15.0449,13500.0
2015-04-13 13:40:00,17.48,17.49,17.47,17.48,19000.0,15.0449,15.0535,15.0363,15.0449,19000.0
2015-04-13 13:50:00,17.47,17.52,17.47,17.51,41000.0,15.0363,15.0793,15.0363,15.0707,41000.0
2015-04-13 14:00:00,17.52,17.53,17.51,17.52,15000.0,15.0793,15.0879,15.0707,15.0793,15000.0
2015-04-13 14:10:00,17.52,17.52,17.5,17.5,21000.0,15.0793,15.0793,15.0621,15.0621,21000.0
2015-04-13 14:20:00,17.5,17.52,17.49,17.52,39000.0,15.0621,15.0793,15.0535,15.0793,39000.0
2015-04-13 14:30:00,17.51,17.53,17.5,17.51,28000.0,15.0707,15.0879,15.0621,15.0707,28000.0
2015-04-13 14:40:00,17.51,17.52,17.5,17.5,22000.0,15.0707,15.0793,15.0621,15.0621,22000.0
2015-04-13 14:50:00,17.5,17.5,17.48,17.49,97000.0,15.0621,15.0621,15.0449,15.0535,97000.0
2015-04-13 15:00:00,17.49,17.49,17.48,17.49,31500.0,15.0535,15.0535,15.0449,15.0535,31500.0
2015-04-13 15:10:00,17.49,17.49,17.45,17.46,27000.0,15.0535,15.0535,15.0191,15.0277,27000.0
2015-04-13 15:20:00,17.46,17.47,17.44,17.44,56500.0,15.0277,15.0363,15.0104,15.0104,56500.0
2015-04-13 15:30:00,17.44,17.46,17.44,17.46,48500.0,15.0104,15.0277,15.0104,15.0277,48500.0
2015-04-13 15:40:00,17.47,17.5,17.47,17.49,152500.0,15.0363,15.0621,15.0363,15.0535,152500.0
2015-04-13 15:50:00,17.49,17.52,17.48,17.5,533000.0,15.0535,15.0793,15.0449,15.0621,533000.0
2015-04-14 09:30:00,17.44,17.58,17.44,17.54,262500.0,15.0104,15.1309,15.0104,15.0965,262500.0
2015-04-14 09:40:00,17.52,17.56,17.46,17.46,60000.0,15.0793,15.1137,15.0277,15.0277,60000.0
2015-04-14 09:50:00,17.48,17.51,17.39,17.42,148000.0,15.0449,15.0707,14.9674,14.9932,148000.0
2015-04-14 10:00:00,17.39,17.44,17.35,17.37,90500.0,14.9674,15.0104,14.933,14.9502,90500.0
2015-04-14 10:10:00,17.37,17.44,17.37,17.42,95000.0,14.9502,15.0104,14.9502,14.9932,95000.0
2015-04-14 10:20:00,17.43,17.44,17.4,17.43,22000.0,15.0018,15.0104,14.976,15.0018,22000.0
2015-04-14 10:30:00,17.42,17.43,17.38,17.41,87500.0,14.9932,15.0018,14.9588,14.9846,87500.0
2015-04-14 10:40:00,17.41,17.44,17.39,17.44,25000.0,14.9846,15.0104,14.9674,15.0104,25000.0
2015-04-14 10:50:00,17.44,17.47,17.43,17.44,70500.0,15.0104,15.0363,15.0018,15.0104,70500.0
2015-04-14 11:00:00,17.44,17.48,17.41,17.48,53500.0,15.0104,15.0449,14.9846,15.0449,53500.0
2015-04-14 11:10:00,17.49,17.56,17.49,17.56,38000.0,15.0535,15.1137,15.0535,15.1137,38000.0
2015-04-14 11:20:00,17.56,17.56,17.51,17.52,39000.0,15.1137,15.1137,15.0707,15.0793,39000.0
2015-04-14 11:30:00,17.53,17.56,17.52,17.53,36000.0,15.0879,15.1137,15.0793,15.0879,36000.0
2015-04-14 11:40:00,17.53,17.55,17.52,17.52,66500.0,15.0879,15.1051,15.0793,15.0793,66500.0
2015-04-14 11:50:00,17.52,17.52,17.49,17.51,29500.0,15.0793,15.0793,15.0535,15.0707,29500.0
2015-04-14 12:00:00,17.52,17.54,17.51,17.54,14500.0,15.0793,15.0965,15.0707,15.0965,14500.0
2015-04-14 12:10:00,17.54,17.54,17.53,17.53,14500.0,15.0965,15.0965,15.0879,15.0879,14500.0
2015-04-14 12:20:00,17.54,17.57,17.53,17.55,30500.0,15.0965,15.1223,15.0879,15.1051,30500.0
2015-04-14 12:30:00,17.55,17.63,17.55,17.6,48500.0,15.1051,15.174,15.1051,15.1482,48500.0
2015-04-14 12:40:00,17.6,17.6,17.57,17.58,41000.0,15.1482,15.1482,15.1223,15.1309,41000.0
2015-04-14 12:50:00,17.58,17.58,17.56,17.57,20000.0,15.1309,15.1309,15.1137,15.1223,20000.0
2015-04-14 13:00:00,17.56,17.56,17.55,17.55,137500.0,15.1137,15.1137,15.1051,15.1051,137500.0
2015-04-14 13:10:00,17.55,17.56,17.51,17.52,187000.0,15.1051,15.1137,15.0707,15.0793,187000.0
2015-04-14 13:20:00,17.52,17.53,17.51,17.53,19500.0,15.0793,15.0879,15.0707,15.0879,19500.0
2015-04-14 13:30:00,17.53,17.54,17.52,17.53,37000.0,15.0879,15.0965,15.0793,15.0879,37000.0
2015-04-14 13:40:00,17.53,17.56,17.53,17.55,17000.0,15.0879,15.1137,15.0879,15.1051,17000.0
2015-04-14 13:50:00,17.55,17.55,17.53,17.54,55000.0,15.1051,15.1051,15.0879,15.0965,55000.0
2015-04-14 14:00:00,17.54,17.54,17.5,17.54,53500.0,15.0965,15.0965,15.0621,15.0965,53500.0
2015-04-14 14:10:00,17.53,17.53,17.49,17.5,24000.0,15.0879,15.0879,15.0535,15.0621,24000.0
2015-04-14 14:20:00,17.5,17.5,17.48,17.49,34500.0,15.0621,15.0621,15.0449,15.0535,34500.0
2015-04-14 14:30:00,17.48,17.49,17.45,17.45,31000.0,15.0449,15.0535,15.0191,15.0191,31000.0
2015-04-14 14:40:00,17.45,17.45,17.44,17.45,42000.0,15.0191,15.0191,15.0104,15.0191,42000.0
2015-04-14 14:50:00,17.45,17.52,17.45,17.52,65000.0,15.0191,15.0793,15.0191,15.0793,65000.0
2015-04-14 15:00:00,17.51,17.53,17.5,17.52,52500.0,15.0707,15.0879,15.0621,15.0793,52500.0
2015-04-14 15:10:00,17.51,17.53,17.51,17.52,32000.0,15.0707,15.0879,15.0707,15.0793,32000.0
2015-04-14 15:20:00,17.52,17.52,17.48,17.49,35000.0,15.0793,15.0793,15.0449,15.0535,35000.0
2015-04-14 15:30:00,17.48,17.51,17.48,17.49,84000.0,15.0449,15.0707,15.0449,15.0535,84000.0
2015-04-14 15:40:00,17.49,17.5,17.46,17.47,90500.0,15.0535,15.0621,15.0277,15.0363,90500.0
2015-04-14 15:50:00,17.47,17.47,17.44,17.46,239500.0,15.0363,15.0363,15.0104,15.0277,239500.0
2015-04-15 09:30:00,17.51,17.59,17.51,17.53,36500.0,15.0707,15.1395,15.0707,15.0879,36500.0
2015-04-15 09:40:00,17.52,17.56,17.52,17.54,20500.0,15.0793,15.1137,15.0793,15.0965,20500.0
2015-04-15 09:50:00,17.55,17.56,17.47,17.47,38500.0,15.1051,15.1137,15.0363,15.0363,38500.0
2015-04-15 10:00:00,17.46,17.49,17.45,17.47,20500.0,15.0277,15.0535,15.0191,15.0363,20500.0
2015-04-15 10:10:00,17.46,17.49,17.45,17.45,27500.0,15.0277,15.0535,15.0191,15.0191,27500.0
2015-04-15 10:20:00,17.45,17.5,17.45,17.48,24500.0,15.0191,15.0621,15.0191,15.0449,24500.0
2015-04-15 10:30:00,17.47,17.47,17.46,17.47,19000.0,15.0363,15.0363,15.0277,15.0363,19000.0
2015-04-15 10:40:00,17.46,17.48,17.46,17.46,22000.0,15.0277,15.0449,15.0277,15.0277,22000.0
2015-04-15 10:50:00,17.46,17.48,17.46,17.47,23000.0,15.0277,15.0449,15.0277,15.0363,23000.0
2015-04-15 11:00:00,17.47,17.47,17.46,17.46,43000.0,15.0363,15.0363,15.0277,15.0277,43000.0
2015-04-15 11:10:00,17.45,17.45,17.41,17.41,20000.0,15.0191,15.0191,14.9846,14.9846,20000.0
2015-04-15 11:20:00,17.4,17.41,17.37,17.4,50000.0,14.976,14.9846,14.9502,14.976,50000.0
2015-04-15 11:30:00,17.4,17.41,17.33,17.33,28000.0,14.976,14.9846,14.9158,14.9158,28000.0
2015-04-15 11:40:00,17.34,17.35,17.32,17.35,41500.0,14.9244,14.933,14.9072,14.933,41500.0
2015-04-15 11:50:00,17.35,17.4,17.35,17.37,15500.0,14.933,14.976,14.933,14.9502,15500.0
2015-04-15 12:00:00,17.37,17.38,17.35,17.35,15000.0,14.9502,14.9588,14.933,14.933,15000.0
2015-04-15 12:10:00,17.35,17.35,17.32,17.34,34000.0,14.933,14.933,14.9072,14.9244,34000.0
2015-04-15 12:20:00,17.33,17.34,17.32,17.32,19000.0,14.9158,14.9244,14.9072,14.9072,19000.0
2015-04-15 12:30:00,17.32,17.34,17.31,17.34,21000.0,14.9072,14.9244,14.8986,14.9244,21000.0
2015-04-15 12:40:00,17.34,17.35,17.34,17.35,4500.0,14.9244,14.933,14.9244,14.933,4500.0
2015-04-15 12:50:00,17.35,17.36,17.33,17.36,19000.0,14.933,14.9416,14.9158,14.9416,19000.0
2015-04-15 13:00:00,17.36,17.37,17.34,17.34,18500.0,14.9416,14.9502,14.9244,14.9244,18500.0
2015-04-15 13:10:00,17.33,17.34,17.32,17.34,18000.0,14.9158,14.9244,14.9072,14.9244,18000.0
2015-04-15 13:20:00,17.34,17.37,17.33,17.37,46500.0,14.9244,14.9502,14.9158,14.9502,46500.0
2015-04-15 13:30:00,17.37,17.37,17.34,17.34,19500.0,14.9502,14.9502,14.9244,14.9244,19500.0
2015-04-15 13:40:00,17.35,17.36,17.33,17.33,21000.0,14.933,14.9416,14.9158,14.9158,21000.0
2015-04-15 13:50:00,17.34,17.34,17.32,17.33,27000.0,14.9244,14.9244,14.9072,14.9158,27000.0
2015-04-15 14:00:00,17.33,17.33,17.3,17.31,71000.0,14.9158,14.9158,14.8899,14.8986,71000.0
2015-04-15 14:10:00,17.31,17.32,17.3,17.31,33000.0,14.8986,14.9072,14.8899,14.8986,33000.0
2015-04-15 14:20:00,17.32,17.32,17.3,17.3,34000.0,14.9072,14.9072,14.8899,14.8899,34000.0
2015-04-15 14:30:00,17.3,17.31,17.27,17.28,70000.0,14.8899,14.8986,14.8641,14.8727,70000.0
2015-04-15 14:40:00,17.29,17.32,17.29,17.3,26000.0,14.8813,14.9072,14.8813,14.8899,26000.0
2015-04-15 14:50:00,17.31,17.31,17.29,17.3,25500.0,14.8986,14.8986,14.8813,14.8899,25500.0
2015-04-15 15:00:00,17.3,17.33,17.3,17.33,41500.0,14.8899,14.9158,14.8899,14.9158,41500.0
2015-04-15 15:10:00,17.32,17.34,17.31,17.34,37500.0,14.9072,14.9244,14.8986,14.9244,37500.0
2015-04-15 15:20:00,17.34,17.34,17.32,17.34,91000.0,14.9244,14.9244,14.9072,14.9244,91000.0
2015-04-15 15:30:00,17.34,17.35,17.33,17.33,57500.0,14.9244,14.933,14.9158,14.9158,57500.0
2015-04-15 15:40:00,17.32,17.32,17.3,17.3,62500.0,14.9072,14.9072,14.8899,14.8899,62500.0
2015-04-15 15:50:00,17.3,17.31,17.29,17.29,117500.0,14.8899,14.8986,14.8813,14.8813,117500.0
2015-04-16 09:30:00,17.25,17.31,17.18,17.2,66500.0,14.8469,14.8986,14.7867,14.8039,66500.0
2015-04-16 09:40:00,17.21,17.23,17.2,17.2,14500.0,14.8125,14.8297,14.8039,14.8039,14500.0
2015-04-16 09:50:00,17.2,17.24,17.17,17.23,78000.0,14.8039,14.8383,14.7781,14.8297,78000.0
2015-04-16 10:00:00,17.22,17.25,17.22,17.22,36500.0,14.8211,14.8469,14.8211,14.8211,36500.0
2015-04-16 10:10:00,17.23,17.23,17.19,17.2,15000.0,14.8297,14.8297,14.7953,14.8039,15000.0
2015-04-16 10:20:00,17.19,17.19,17.16,17.18,40000.0,14.7953,14.7953,14.7695,14.7867,40000.0
2015-04-16 10:30:00,17.17,17.18,17.16,17.16,11000.0,14.7781,14.7867,14.7695,14.7695,11000.0
2015-04-16 10:40:00,17.17,17.21,17.17,17.21,11500.0,14.7781,14.8125,14.7781,14.8125,11500.0
2015-04-16 10:50:00,17.2,17.25,17.2,17.23,29000.0,14.8039,14.8469,14.8039,14.8297,29000.0
2015-04-16 11:00:00,17.23,17.27,17.23,17.27,17000.0,14.8297,14.8641,14.8297,14.8641,17000.0
2015-04-16 11:10:00,17.26,17.29,17.26,17.28,60000.0,14.8555,14.8813,14.8555,14.8727,60000.0
2015-04-16 11:20:00,17.29,17.29,17.26,17.26,18500.0,14.8813,14.8813,14.8555,14.8555,18500.0
2015-04-16 11:30:00,17.26,17.27,17.25,17.26,15000.0,14.8555,14.8641,14.8469,14.8555,15000.0
2015-04-16 11:40:00,17.25,17.26,17.23,17.26,11000.0,14.8469,14.8555,14.8297,14.8555,11000.0
2015-04-16 11:50:00,17.25,17.27,17.25,17.26,12000.0,14.8469,14.8641,14.8469,14.8555,12000.0
2015-04-16 12:00:00,17.26,17.28,17.26,17.28,16000.0,14.8555,14.8727,14.8555,14.8727,16000.0
2015-04-16 12:10:00,17.28,17.29,17.27,17.27,21000.0,14.8727,14.8813,14.8641,14.8641,21000.0
2015-04-16 12:20:00,17.28,17.28,17.27,17.28,8000.0,14.8727,14.8727,14.8641,14.8727,8000.0
2015-04-16 12:30:00,17.28,17.29,17.27,17.28,24000.0,14.8727,14.8813,14.8641,14.8727,24000.0
2015-04-16 12:40:00,17.27,17.28,17.26,17.27,9000.0,14.8641,14.8727,14.8555,14.8641,9000.0
2015-04-16 12:50:00,17.26,17.27,17.26,17.26,5000.0,14.8555,14.8641,14.8555,14.8555,5000.0
2015-04-16 13:00:00,17.26,17.28,17.26,17.27,24000.0,14.8555,14.8727,14.8555,14.8641,24000.0
2015-04-16 13:10:00,17.28,17.28,17.26,17.27,7500.0,14.8727,14.8727,14.8555,14.8641,7500.0
2015-04-16 13:20:00,17.27,17.27,17.22,17.24,20500.0,14.8641,14.8641,14.8211,14.8383,20500.0
2015-04-16 13:30:00,17.23,17.27,17.23,17.27,9500.0,14.8297,14.8641,14.8297,14.8641,9500.0
2015-04-16 13:40:00,17.28,17.29,17.27,17.29,22500.0,14.8727,14.8813,14.8641,14.8813,22500.0
2015-04-16 13:50:00,17.3,17.3,17.28,17.3,46000.0,14.8899,14.8899,14.8727,14.8899,46000.0
2015-04-16 14:00:00,17.3,17.32,17.28,17.31,105500.0,14.8899,14.9072,14.8727,14.8986,105500.0
2015-04-16 14:10:00,17.31,17.33,17.3,17.31,34500.0,14.8986,14.9158,14.8899,14.8986,34500.0
2015-04-16 14:20:00,17.31,17.33,17.31,17.32,17500.0,14.8986,14.9158,14.8986,14.9072,17500.0
2015-04-16 14:30:00,17.32,17.32,17.31,17.31,28000.0,14.9072,14.9072,14.8986,14.8986,28000.0
2015-04-16 14:40:00,17.31,17.31,17.3,17.31,18500.0,14.8986,14.8986,14.8899,14.8986,18500.0
2015-04-16 14:50:00,17.3,17.32,17.29,17.29,71500.0,14.8899,14.9072,14.8813,14.8813,71500.0
2015-04-16 15:00:00,17.29,17.31,17.29,17.3,62000.0,14.8813,14.8986,14.8813,14.8899,62000.0
2015-04-16 15:10:00,17.3,17.32,17.29,17.31,41000.0,14.8899,14.9072,14.8813,14.8986,41000.0
2015-04-16 15:20:00,17.31,17.31,17.27,17.28,50000.0,14.8986,14.8986,14.8641,14.8727,50000.0
2015-04-16 15:30:00,17.28,17.31,17.28,17.29,53000.0,14.8727,14.8986,14.8727,14.8813,53000.0
2015-04-16 15:40:00,17.29,17.29,17.27,17.29,60000.0,14.8813,14.8813,14.8641,14.8813,60000.0
2015-04-16 15:50:00,17.28,17.3,17.26,17.3,228500.0,14.8727,14.8899,14.8555,14.8899,228500.0
2015-04-17 09:30:00,17.07,17.21,17.02,17.17,344500.0,14.692,14.8125,14.649,14.7781,344500.0
2015-04-17 09:40:00,17.17,17.19,17.1,17.16,184500.0,14.7781,14.7953,14.7178,14.7695,184500.0
2015-04-17 09:50:00,17.16,17.21,17.14,17.17,149000.0,14.7695,14.8125,14.7522,14.7781,149000.0
2015-04-17 10:00:00,17.17,17.19,17.13,17.15,127000.0,14.7781,14.7953,14.7436,14.7608,127000.0
2015-04-17 10:10:00,17.15,17.19,17.14,17.17,44000.0,14.7608,14.7953,14.7522,14.7781,44000.0
2015-04-17 10:20:00,17.17,17.19,17.14,17.17,34500.0,14.7781,14.7953,14.7522,14.7781,34500.0
2015-04-17 10:30:00,17.17,17.21,17.15,17.17,80000.0,14.7781,14.8125,14.7608,14.7781,80000.0
2015-04-17 10:40:00,17.17,17.26,17.17,17.25,99000.0,14.7781,14.8555,14.7781,14.8469,99000.0
2015-04-17 10:50:00,17.25,17.27,17.23,17.27,91000.0,14.8469,14.8641,14.8297,14.8641,91000.0
2015-04-17 11:00:00,17.26,17.28,17.24,17.28,126500.0,14.8555,14.8727,14.8383,14.8727,126500.0
2015-04-17 11:10:00,17.26,17.29,17.26,17.26,40000.0,14.8555,14.8813,14.8555,14.8555,40000.0
2015-04-17 11:20:00,17.26,17.32,17.26,17.32,68500.0,14.8555,14.9072,14.8555,14.9072,68500.0
2015-04-17 11:30:00,17.3,17.32,17.29,17.31,92000.0,14.8899,14.9072,14.8813,14.8986,92000.0
2015-04-17 11:40:00,17.3,17.34,17.29,17.34,37000.0,14.8899,14.9244,14.8813,14.9244,37000.0
2015-04-17 11:50:00,17.34,17.36,17.34,17.35,67500.0,14.9244,14.9416,14.9244,14.933,67500.0
2015-04-17 12:00:00,17.35,17.37,17.35,17.36,68500.0,14.933,14.9502,14.933,14.9416,68500.0
2015-04-17 12:10:00,17.36,17.4,17.36,17.37,42000.0,14.9416,14.976,14.9416,14.9502,42000.0
2015-04-17 12:20:00,17.37,17.38,17.37,17.37,43500.0,14.9502,14.9588,14.9502,14.9502,43500.0
2015-04-17 12:30:00,17.37,17.4,17.37,17.39,53500.0,14.9502,14.976,14.9502,14.9674,53500.0
2015-04-17 12:40:00,17.38,17.4,17.38,17.4,50000.0,14.9588,14.976,14.9588,14.976,50000.0
2015-04-17 12:50:00,17.39,17.41,17.39,17.4,42000.0,14.9674,14.9846,14.9674,14.976,42000.0
2015-04-17 13:00:00,17.4,17.42,17.4,17.41,40000.0,14.976,14.9932,14.976,14.9846,40000.0
2015-04-17 13:10:00,17.42,17.43,17.4,17.43,58500.0,14.9932,15.0018,14.976,15.0018,58500.0
2015-04-17 13:20:00,17.43,17.44,17.43,17.44,49000.0,15.0018,15.0104,15.0018,15.0104,49000.0
2015-04-17 13:30:00,17.43,17.44,17.38,17.39,82000.0,15.0018,15.0104,14.9588,14.9674,82000.0
2015-04-17 13:40:00,17.39,17.42,17.38,17.42,60500.0,14.9674,14.9932,14.9588,14.9932,60500.0
2015-04-17 13:50:00,17.41,17.43,17.38,17.4,65500.0,14.9846,15.0018,14.9588,14.976,65500.0
2015-04-17 14:00:00,17.4,17.41,17.34,17.35,68000.0,14.976,14.9846,14.9244,14.933,68000.0
2015-04-17 14:10:00,17.34,17.35,17.31,17.35,45000.0,14.9244,14.933,14.8986,14.933,45000.0
2015-04-17 14:20:00,17.34,17.4,17.34,17.39,69000.0,14.9244,14.976,14.9244,14.9674,69000.0
2015-04-17 14:30:00,17.39,17.39,17.33,17.34,63500.0,14.9674,14.9674,14.9158,14.9244,63500.0
2015-04-17 14:40:00,17.34,17.36,17.31,17.31,61500.0,14.9244,14.9416,14.8986,14.8986,61500.0
2015-04-17 14:50:00,17.31,17.34,17.3,17.31,44000.0,14.8986,14.9244,14.8899,14.8986,44000.0
2015-04-17 15:00:00,17.31,17.32,17.29,17.3,89000.0,14.8986,14.9072,14.8813,14.8899,89000.0
2015-04-17 15:10:00,17.3,17.32,17.29,17.31,27500.0,14.8899,14.9072,14.8813,14.8986,27500.0
2015-04-17 15:20:00,17.3,17.3,17.26,17.29,65500.0,14.8899,14.8899,14.8555,14.8813,65500.0
2015-04-17 15:30:00,17.29,17.37,17.29,17.37,66500.0,14.8813,14.9502,14.8813,14.9502,66500.0
2015-04-17 15:40:00,17.36,17.38,17.34,17.37,188500.0,14.9416,14.9588,14.9244,14.9502,188500.0
2015-04-17 15:50:00,17.37,17.42,17.37,17.4,576000.0,14.9502,14.9932,14.9502,14.976,576000.0
2015-04-20 09:30:00,17.56,17.8,17.54,17.68,397500.0,15.1137,15.3203,15.0965,15.217,397500.0
2015-04-20 09:40:00,17.69,17.78,17.63,17.7,350500.0,15.2256,15.3031,15.174,15.2342,350500.0
2015-04-20 09:50:00,17.7,17.72,17.64,17.67,111500.0,15.2342,15.2514,15.1826,15.2084,111500.0
2015-04-20 10:00:00,17.69,17.69,17.6,17.66,78000.0,15.2256,15.2256,15.1482,15.1998,78000.0
2015-04-20 10:10:00,17.64,17.65,17.61,17.63,75000.0,15.1826,15.1912,15.1568,15.174,75000.0
2015-04-20 10:20:00,17.63,17.65,17.6,17.62,78500.0,15.174,15.1912,15.1482,15.1654,78500.0
2015-04-20 10:30:00,17.63,17.66,17.62,17.65,46500.0,15.174,15.1998,15.1654,15.1912,46500.0
2015-04-20 10:40:00,17.65,17.7,17.65,17.69,66000.0,15.1912,15.2342,15.1912,15.2256,66000.0
2015-04-20 10:50:00,17.69,17.74,17.69,17.72,57000.0,15.2256,15.2687,15.2256,15.2514,57000.0
2015-04-20 11:00:00,17.73,17.82,17.73,17.79,130000.0,15.26,15.3375,15.26,15.3117,130000.0
2015-04-20 11:10:00,17.77,17.78,17.71,17.73,217000.0,15.2945,15.3031,15.2428,15.26,217000.0
2015-04-20 11:20:00,17.73,17.73,17.71,17.72,30500.0,15.26,15.26,15.2428,15.2514,30500.0
2015-04-20 11:30:00,17.73,17.75,17.69,17.69,41500.0,15.26,15.2773,15.2256,15.2256,41500.0
2015-04-20 11:40:00,17.69,17.71,17.68,17.69,60000.0,15.2256,15.2428,15.217,15.2256,60000.0
2015-04-20 11:50:00,17.69,17.7,17.68,17.69,27500.0,15.2256,15.2342,15.217,15.2256,27500.0
2015-04-20 12:00:00,17.69,17.7,17.65,17.66,73500.0,15.2256,15.2342,15.1912,15.1998,73500.0
2015-04-20 12:10:00,17.65,17.65,17.62,17.64,53500.0,15.1912,15.1912,15.1654,15.1826,53500.0
2015-04-20 12:20:00,17.63,17.64,17.62,17.64,22500.0,15.174,15.1826,15.1654,15.1826,22500.0
2015-04-20 12:30:00,17.64,17.64,17.61,17.61,40500.0,15.1826,15.1826,15.1568,15.1568,40500.0
2015-04-20 12:40:00,17.62,17.64,17.62,17.64,54500.0,15.1654,15.1826,15.1654,15.1826,54500.0
2015-04-20 12:50:00,17.64,17.65,17.63,17.64,19000.0,15.1826,15.1912,15.174,15.1826,19000.0
2015-04-20 13:00:00,17.64,17.65,17.64,17.65,43000.0,15.1826,15.1912,15.1826,15.1912,43000.0
2015-04-20 13:10:00,17.65,17.66,17.64,17.65,13500.0,15.1912,15.1998,15.1826,15.1912,13500.0
2015-04-20 13:20:00,17.64,17.65,17.62,17.64,25500.0,15.1826,15.1912,15.1654,15.1826,25500.0
2015-04-20 13:30:00,17.64,17.64,17.62,17.63,18500.0,15.1826,15.1826,15.1654,15.174,18500.0
2015-04-20 13:40:00,17.63,17.65,17.63,17.64,37500.0,15.174,15.1912,15.174,15.1826,37500.0
2015-04-20 13:50:00,17.64,17.66,17.63,17.66,52000.0,15.1826,15.1998,15.174,15.1998,52000.0
2015-04-20 14:00:00,17.67,17.7,17.66,17.68,76500.0,15.2084,15.2342,15.1998,15.217,76500.0
2015-04-20 14:10:00,17.68,17.7,17.67,17.7,56500.0,15.217,15.2342,15.2084,15.2342,56500.0
2015-04-20 14:20:00,17.69,17.72,17.69,17.7,167500.0,15.2256,15.2514,15.2256,15.2342,167500.0
2015-04-20 14:30:00,17.7,17.71,17.69,17.71,38500.0,15.2342,15.2428,15.2256,15.2428,38500.0
2015-04-20 14:40:00,17.72,17.74,17.72,17.72,43000.0,15.2514,15.2687,15.2514,15.2514,43000.0
2015-04-20 14:50:00,17.72,17.72,17.7,17.72,34000.0,15.2514,15.2514,15.2342,15.2514,34000.0
2015-04-20 15:00:00,17.72,17.72,17.7,17.71,49500.0,15.2514,15.2514,15.2342,15.2428,49500.0
2015-04-20 15:10:00,17.71,17.74,17.71,17.73,55000.0,15.2428,15.2687,15.2428,15.26,55000.0
2015-04-20 15:20:00,17.73,17.74,17.72,17.73,107500.0,15.26,15.2687,15.2514,15.26,107500.0
2015-04-20 15:30:00,17.74,17.75,17.73,17.75,94500.0,15.2687,15.2773,15.26,15.2773,94500.0
2015-04-20 15:40:00,17.75,17.75,17.73,17.73,424000.0,15.2773,15.2773,15.26,15.26,424000.0
2015-04-20 15:50:00,17.74,17.74,17.7,17.71,592000.0,15.2687,15.2687,15.2342,15.2428,592000.0
2015-04-21 09:30:00,17.84,17.88,17.7,17.83,131500.0,15.3547,15.3891,15.2342,15.3461,131500.0
2015-04-21 09:40:00,17.78,17.82,17.73,17.81,75000.0,15.3031,15.3375,15.26,15.3289,75000.0
2015-04-21 09:50:00,17.82,17.85,17.79,17.82,79000.0,15.3375,15.3633,15.3117,15.3375,79000.0
2015-04-21 10:00:00,17.82,17.84,17.79,17.82,124500.0,15.3375,15.3547,15.3117,15.3375,124500.0
2015-04-21 10:10:00,17.81,17.86,17.8,17.84,63000.0,15.3289,15.3719,15.3203,15.3547,63000.0
2015-04-21 10:20:00,17.84,17.89,17.83,17.86,158000.0,15.3547,15.3978,15.3461,15.3719,158000.0
2015-04-21 10:30:00,17.86,17.86,17.8,17.82,39000.0,15.3719,15.3719,15.3203,15.3375,39000.0
2015-04-21 10:40:00,17.81,17.82,17.76,17.76,29500.0,15.3289,15.3375,15.2859,15.2859,29500.0
2015-04-21 10:50:00,17.77,17.82,17.76,17.82,46500.0,15.2945,15.3375,15.2859,15.3375,46500.0
2015-04-21 11:00:00,17.82,17.88,17.81,17.88,55500.0,15.3375,15.3891,15.3289,15.3891,55500.0
2015-04-21 11:10:00,17.87,17.88,17.86,17.87,136000.0,15.3805,15.3891,15.3719,15.3805,136000.0
2015-04-21 11:20:00,17.87,17.89,17.86,17.86,55500.0,15.3805,15.3978,15.3719,15.3719,55500.0
2015-04-21 11:30:00,17.86,17.88,17.85,17.87,60000.0,15.3719,15.3891,15.3633,15.3805,60000.0
2015-04-21 11:40:00,17.87,17.89,17.86,17.88,100500.0,15.3805,15.3978,15.3719,15.3891,100500.0
2015-04-21 11:50:00,17.88,17.89,17.87,17.88,104000.0,15.3891,15.3978,15.3805,15.3891,104000.0
2015-04-21 12:00:00,17.87,17.89,17.87,17.88,111000.0,15.3805,15.3978,15.3805,15.3891,111000.0
2015-04-21 12:10:00,17.89,17.9,17.88,17.89,78500.0,15.3978,15.4064,15.3891,15.3978,78500.0
2015-04-21 12:20:00,17.9,17.9,17.88,17.89,27500.0,15.4064,15.4064,15.3891,15.3978,27500.0
2015-04-21 12:30:00,17.89,17.9,17.88,17.9,16500.0,15.3978,15.4064,15.3891,15.4064,16500.0
2015-04-21 12:40:00,17.89,17.9,17.88,17.89,20500.0,15.3978,15.4064,15.3891,15.3978,20500.0
2015-04-21 12:50:00,17.9,17.92,17.89,17.91,62000.0,15.4064,15.4236,15.3978,15.415,62000.0
2015-04-21 13:00:00,17.91,17.97,17.91,17.95,62500.0,15.415,15.4666,15.415,15.4494,62500.0
2015-04-21 13:10:00,17.95,17.98,17.94,17.98,56000.0,15.4494,15.4752,15.4408,15.4752,56000.0
2015-04-21 13:20:00,17.98,18.0,17.98,17.99,63000.0,15.4752,15.4924,15.4752,15.4838,63000.0
2015-04-21 13:30:00,17.99,18.0,17.95,17.95,88000.0,15.4838,15.4924,15.4494,15.4494,88000.0
2015-04-21 13:40:00,17.95,17.98,17.95,17.96,39500.0,15.4494,15.4752,15.4494,15.458,39500.0
2015-04-21 13:50:00,17.94,17.99,17.94,17.98,69000.0,15.4408,15.4838,15.4408,15.4752,69000.0
2015-04-21 14:00:00,17.98,17.98,17.94,17.95,39500.0,15.4752,15.4752,15.4408,15.4494,39500.0
2015-04-21 14:10:00,17.95,18.06,17.95,18.04,188500.0,15.4494,15.5441,15.4494,15.5269,188500.0
2015-04-21 14:20:00,18.04,18.18,18.04,18.14,456500.0,15.5269,15.6474,15.5269,15.6129,456500.0
2015-04-21 14:30:00,18.14,18.15,18.12,18.15,108500.0,15.6129,15.6215,15.5957,15.6215,108500.0
2015-04-21 14:40:00,18.14,18.15,18.13,18.14,100000.0,15.6129,15.6215,15.6043,15.6129,100000.0
2015-04-21 14:50:00,18.15,18.15,18.08,18.11,553500.0,15.6215,15.6215,15.5613,15.5871,553500.0
2015-04-21 15:00:00,18.12,18.15,18.11,18.15,135500.0,15.5957,15.6215,15.5871,15.6215,135500.0
2015-04-21 15:10:00,18.15,18.15,18.14,18.14,188000.0,15.6215,15.6215,15.6129,15.6129,188000.0
2015-04-21 15:20:00,18.14,18.17,18.14,18.16,228500.0,15.6129,15.6387,15.6129,15.6301,228500.0
2015-04-21 15:30:00,18.16,18.16,18.12,18.14,265000.0,15.6301,15.6301,15.5957,15.6129,265000.0
2015-04-21 15:40:00,18.14,18.16,18.13,18.14,329000.0,15.6129,15.6301,15.6043,15.6129,329000.0
2015-04-21 15:50:00,18.14,18.17,18.12,18.16,991500.0,15.6129,15.6387,15.5957,15.6301,991500.0
2015-04-22 09:30:00,18.2,18.2,17.86,17.9,259000.0,15.6646,15.6646,15.3719,15.4064,259000.0
2015-04-22 09:40:00,17.91,17.91,17.74,17.76,91500.0,15.415,15.415,15.2687,15.2859,91500.0
2015-04-22 09:50:00,17.75,17.99,17.75,17.93,260500.0,15.2773,15.4838,15.2773,15.4322,260500.0
2015-04-22 10:00:00,17.94,18.01,17.91,17.91,317000.0,15.4408,15.501,15.415,15.415,317000.0
2015-04-22 10:10:00,17.9,17.96,17.82,17.95,172500.0,15.4064,15.458,15.3375,15.4494,172500.0
2015-04-22 10:20:00,17.94,17.97,17.9,17.92,84500.0,15.4408,15.4666,15.4064,15.4236,84500.0
2015-04-22 10:30:00,17.92,17.98,17.86,17.9,224500.0,15.4236,15.4752,15.3719,15.4064,224500.0
2015-04-22 10:40:00,17.89,18.01,17.88,18.01,145000.0,15.3978,15.501,15.3891,15.501,145000.0
2015-04-22 10:50:00,18.01,18.04,17.94,17.95,114500.0,15.501,15.5269,15.4408,15.4494,114500.0
2015-04-22 11:00:00,17.96,18.04,17.94,18.03,107000.0,15.458,15.5269,15.4408,15.5183,107000.0
2015-04-22 11:10:00,18.04,18.07,18.02,18.03,71000.0,15.5269,15.5527,15.5096,15.5183,71000.0
2015-04-22 11:20:00,18.03,18.06,17.99,18.01,79500.0,15.5183,15.5441,15.4838,15.501,79500.0
2015-04-22 11:30:00,18.01,18.05,17.97,18.01,58500.0,15.501,15.5355,15.4666,15.501,58500.0
2015-04-22 11:40:00,18.0,18.19,18.0,18.11,180000.0,15.4924,15.656,15.4924,15.5871,180000.0
2015-04-22 11:50:00,18.09,18.1,18.05,18.07,21000.0,15.5699,15.5785,15.5355,15.5527,21000.0
2015-04-22 12:00:00,18.07,18.07,18.0,18.01,79500.0,15.5527,15.5527,15.4924,15.501,79500.0
2015-04-22 12:10:00,18.01,18.11,18.01,18.06,72000.0,15.501,15.5871,15.501,15.5441,72000.0
2015-04-22 12:20:00,18.06,18.1,18.05,18.07,48500.0,15.5441,15.5785,15.5355,15.5527,48500.0
2015-04-22 12:30:00,18.08,18.09,18.03,18.04,87500.0,15.5613,15.5699,15.5183,15.5269,87500.0
2015-04-22 12:40:00,18.03,18.09,18.03,18.08,38500.0,15.5183,15.5699,15.5183,15.5613,38500.0
2015-04-22 12:50:00,18.08,18.08,18.03,18.06,55000.0,15.5613,15.5613,15.5183,15.5441,55000.0
2015-04-22 13:00:00,18.05,18.1,18.05,18.1,88000.0,15.5355,15.5785,15.5355,15.5785,88000.0
2015-04-22 13:10:00,18.1,18.13,18.09,18.1,71000.0,15.5785,15.6043,15.5699,15.5785,71000.0
2015-04-22 13:20:00,18.09,18.11,18.07,18.09,58000.0,15.5699,15.5871,15.5527,15.5699,58000.0
2015-04-22 13:30:00,18.08,18.1,18.07,18.09,81000.0,15.5613,15.5785,15.5527,15.5699,81000.0
2015-04-22 13:40:00,18.08,18.16,18.08,18.15,181500.0,15.5613,15.6301,15.5613,15.6215,181500.0
2015-04-22 13:50:00,18.14,18.15,18.1,18.11,34500.0,15.6129,15.6215,15.5785,15.5871,34500.0
2015-04-22 14:00:00,18.1,18.17,18.1,18.17,63000.0,15.5785,15.6387,15.5785,15.6387,63000.0
2015-04-22 14:10:00,18.17,18.18,18.13,18.16,108000.0,15.6387,15.6474,15.6043,15.6301,108000.0
2015-04-22 14:20:00,18.18,18.2,18.15,18.17,139000.0,15.6474,15.6646,15.6215,15.6387,139000.0
2015-04-22 14:30:00,18.16,18.2,18.15,18.17,91000.0,15.6301,15.6646,15.6215,15.6387,91000.0
2015-04-22 14:40:00,18.16,18.17,18.12,18.12,62500.0,15.6301,15.6387,15.5957,15.5957,62500.0
2015-04-22 14:50:00,18.12,18.12,18.1,18.11,95000.0,15.5957,15.5957,15.5785,15.5871,95000.0
2015-04-22 15:00:00,18.1,18.13,18.1,18.1,187000.0,15.5785,15.6043,15.5785,15.5785,187000.0
2015-04-22 15:10:00,18.1,18.2,18.1,18.18,143500.0,15.5785,15.6646,15.5785,15.6474,143500.0
2015-04-22 15:20:00,18.18,18.18,18.15,18.18,115500.0,15.6474,15.6474,15.6215,15.6474,115500.0
2015-04-22 15:30:00,18.18,18.21,18.16,18.2,294500.0,15.6474,15.6732,15.6301,15.6646,294500.0
2015-04-22 15:40:00,18.2,18.2,18.18,18.18,229500.0,15.6646,15.6646,15.6474,15.6474,229500.0
2015-04-22 15:50:00,18.18,18.19,18.16,18.18,521500.0,15.6474,15.656,15.6301,15.6474,521500.0
2015-04-23 09:30:00,18.32,18.32,17.96,18.05,851500.0,15.7679,15.7679,15.458,15.5355,851500.0
2015-04-23 09:40:00,18.1,18.14,18.0,18.05,211500.0,15.5785,15.6129,15.4924,15.5355,211500.0
2015-04-23 09:50:00,18.04,18.15,18.04,18.1,141000.0,15.5269,15.6215,15.5269,15.5785,141000.0
2015-04-23 10:00:00,18.09,18.09,18.0,18.03,168500.0,15.5699,15.5699,15.4924,15.5183,168500.0
2015-04-23 10:10:00,18.02,18.05,18.0,18.01,104500.0,15.5096,15.5355,15.4924,15.501,104500.0
2015-04-23 10:20:00,18.02,18.04,18.0,18.03,108500.0,15.5096,15.5269,15.4924,15.5183,108500.0
2015-04-23 10:30:00,18.03,18.08,18.03,18.08,68500.0,15.5183,15.5613,15.5183,15.5613,68500.0
2015-04-23 10:40:00,18.08,18.09,18.06,18.07,106000.0,15.5613,15.5699,15.5441,15.5527,106000.0
2015-04-23 10:50:00,18.06,18.08,18.03,18.04,105000.0,15.5441,15.5613,15.5183,15.5269,105000.0
2015-04-23 11:00:00,18.03,18.15,18.03,18.14,153000.0,15.5183,15.6215,15.5183,15.6129,153000.0
2015-04-23 11:10:00,18.14,18.21,18.14,18.16,126000.0,15.6129,15.6732,15.6129,15.6301,126000.0
2015-04-23 11:20:00,18.16,18.19,18.13,18.19,138500.0,15.6301,15.656,15.6043,15.656,138500.0
2015-04-23 11:30:00,18.19,18.25,18.18,18.23,96500.0,15.656,15.7076,15.6474,15.6904,96500.0
2015-04-23 11:40:00,18.23,18.23,18.14,18.22,104000.0,15.6904,15.6904,15.6129,15.6818,104000.0
2015-04-23 11:50:00,18.23,18.35,18.23,18.26,121000.0,15.6904,15.7937,15.6904,15.7162,121000.0
2015-04-23 12:00:00,18.25,18.25,18.16,18.21,61500.0,15.7076,15.7076,15.6301,15.6732,61500.0
2015-04-23 12:10:00,18.2,18.26,18.2,18.21,44000.0,15.6646,15.7162,15.6646,15.6732,44000.0
2015-04-23 12:20:00,18.2,18.3,18.2,18.29,57000.0,15.6646,15.7506,15.6646,15.742,57000.0
2015-04-23 12:30:00,18.29,18.34,18.29,18.34,49000.0,15.742,15.7851,15.742,15.7851,49000.0
2015-04-23 12:40:00,18.35,18.37,18.27,18.28,71000.0,15.7937,15.8109,15.7248,15.7334,71000.0
2015-04-23 12:50:00,18.27,18.31,18.27,18.3,45500.0,15.7248,15.7592,15.7248,15.7506,45500.0
2015-04-23 13:00:00,18.3,18.31,18.25,18.26,52000.0,15.7506,15.7592,15.7076,15.7162,52000.0
2015-04-23 13:10:00,18.26,18.27,18.24,18.27,68500.0,15.7162,15.7248,15.699,15.7248,68500.0
2015-04-23 13:20:00,18.27,18.31,18.27,18.29,47000.0,15.7248,15.7592,15.7248,15.742,47000.0
2015-04-23 13:30:00,18.29,18.31,18.28,18.29,39000.0,15.742,15.7592,15.7334,15.742,39000.0
2015-04-23 13:40:00,18.29,18.29,18.26,18.27,39500.0,15.742,15.742,15.7162,15.7248,39500.0
2015-04-23 13:50:00,18.27,18.31,18.27,18.31,63500.0,15.7248,15.7592,15.7248,15.7592,63500.0
2015-04-23 14:00:00,18.32,18.34,18.31,18.33,54000.0,15.7679,15.7851,15.7592,15.7765,54000.0
2015-04-23 14:10:00,18.33,18.38,18.33,18.37,94000.0,15.7765,15.8195,15.7765,15.8109,94000.0
2015-04-23 14:20:00,18.37,18.38,18.32,18.32,118500.0,15.8109,15.8195,15.7679,15.7679,118500.0
2015-04-23 14:30:00,18.33,18.33,18.28,18.31,57000.0,15.7765,15.7765,15.7334,15.7592,57000.0
2015-04-23 14:40:00,18.31,18.37,18.31,18.36,56000.0,15.7592,15.8109,15.7592,15.8023,56000.0
2015-04-23 14:50:00,18.36,18.36,18.33,18.33,54500.0,15.8023,15.8023,15.7765,15.7765,54500.0
2015-04-23 15:00:00,18.33,18.34,18.3,18.3,84500.0,15.7765,15.7851,15.7506,15.7506,84500.0
2015-04-23 15:10:00,18.31,18.35,18.3,18.33,91000.0,15.7592,15.7937,15.7506,15.7765,91000.0
2015-04-23 15:20:00,18.32,18.35,18.32,18.35,49000.0,15.7679,15.7937,15.7679,15.7937,49000.0
2015-04-23 15:30:00,18.35,18.35,18.31,18.33,95500.0,15.7937,15.7937,15.7592,15.7765,95500.0
2015-04-23 15:40:00,18.34,18.34,18.29,18.29,188000.0,15.7851,15.7851,15.742,15.742,188000.0
2015-04-23 15:50:00,18.29,18.29,18.25,18.25,356500.0,15.742,15.742,15.7076,15.7076,356500.0
2015-04-24 09:30:00,18.32,18.33,18.16,18.18,136500.0,15.7679,15.7765,15.6301,15.6474,136500.0
2015-04-24 09:40:00,18.17,18.21,18.14,18.15,211000.0,15.6387,15.6732,15.6129,15.6215,211000.0
2015-04-24 09:50:00,18.14,18.23,18.13,18.19,52500.0,15.6129,15.6904,15.6043,15.656,52500.0
2015-04-24 10:00:00,18.19,18.24,18.16,18.24,38500.0,15.656,15.699,15.6301,15.699,38500.0
2015-04-24 10:10:00,18.25,18.25,18.23,18.24,159500.0,15.7076,15.7076,15.6904,15.699,159500.0
2015-04-24 10:20:00,18.23,18.23,18.19,18.2,34000.0,15.6904,15.6904,15.656,15.6646,34000.0
2015-04-24 10:30:00,18.19,18.19,18.15,18.17,29000.0,15.656,15.656,15.6215,15.6387,29000.0
2015-04-24 10:40:00,18.18,18.18,18.14,18.14,34500.0,15.6474,15.6474,15.6129,15.6129,34500.0
2015-04-24 10:50:00,18.15,18.17,18.13,18.16,47000.0,15.6215,15.6387,15.6043,15.6301,47000.0
2015-04-24 11:00:00,18.16,18.19,18.15,18.17,66500.0,15.6301,15.656,15.6215,15.6387,66500.0
2015-04-24 11:10:00,18.17,18.21,18.17,18.21,35500.0,15.6387,15.6732,15.6387,15.6732,35500.0
2015-04-24 11:20:00,18.2,18.23,18.2,18.21,72500.0,15.6646,15.6904,15.6646,15.6732,72500.0
2015-04-24 11:30:00,18.2,18.25,18.19,18.24,88500.0,15.6646,15.7076,15.656,15.699,88500.0
2015-04-24 11:40:00,18.24,18.24,18.19,18.23,111000.0,15.699,15.699,15.656,15.6904,111000.0
2015-04-24 11:50:00,18.23,18.23,18.19,18.2,44500.0,15.6904,15.6904,15.656,15.6646,44500.0
2015-04-24 12:00:00,18.19,18.24,18.19,18.22,94000.0,15.656,15.699,15.656,15.6818,94000.0
2015-04-24 12:10:00,18.23,18.25,18.21,18.21,36500.0,15.6904,15.7076,15.6732,15.6732,36500.0
2015-04-24 12:20:00,18.22,18.23,18.21,18.22,36000.0,15.6818,15.6904,15.6732,15.6818,36000.0
2015-04-24 12:30:00,18.22,18.22,18.21,18.21,32000.0,15.6818,15.6818,15.6732,15.6732,32000.0
2015-04-24 12:40:00,18.22,18.25,18.19,18.24,338000.0,15.6818,15.7076,15.656,15.699,338000.0
2015-04-24 12:50:00,18.24,18.25,18.22,18.23,133000.0,15.699,15.7076,15.6818,15.6904,133000.0
2015-04-24 13:00:00,18.23,18.25,18.22,18.22,58000.0,15.6904,15.7076,15.6818,15.6818,58000.0
2015-04-24 13:10:00,18.23,18.24,18.22,18.23,61000.0,15.6904,15.699,15.6818,15.6904,61000.0
2015-04-24 13:20:00,18.23,18.24,18.21,18.21,35000.0,15.6904,15.699,15.6732,15.6732,35000.0
2015-04-24 13:30:00,18.21,18.23,18.2,18.22,36500.0,15.6732,15.6904,15.6646,15.6818,36500.0
2015-04-24 13:40:00,18.22,18.23,18.21,18.22,30000.0,15.6818,15.6904,15.6732,15.6818,30000.0
2015-04-24 13:50:00,18.21,18.23,18.2,18.22,50500.0,15.6732,15.6904,15.6646,15.6818,50500.0
2015-04-24 14:00:00,18.22,18.22,18.21,18.21,38000.0,15.6818,15.6818,15.6732,15.6732,38000.0
2015-04-24 14:10:00,18.21,18.22,18.2,18.21,40000.0,15.6732,15.6818,15.6646,15.6732,40000.0
2015-04-24 14:20:00,18.21,18.21,18.18,18.2,67000.0,15.6732,15.6732,15.6474,15.6646,67000.0
2015-04-24 14:30:00,18.2,18.23,18.19,18.23,584500.0,15.6646,15.6904,15.656,15.6904,584500.0
2015-04-24 14:40:00,18.23,18.26,18.23,18.24,166500.0,15.6904,15.7162,15.6904,15.699,166500.0
2015-04-24 14:50:00,18.24,18.25,18.21,18.21,43500.0,15.699,15.7076,15.6732,15.6732,43500.0
2015-04-24 15:00:00,18.21,18.22,18.2,18.21,67500.0,15.6732,15.6818,15.6646,15.6732,67500.0
2015-04-24 15:10:00,18.21,18.22,18.19,18.19,66000.0,15.6732,15.6818,15.656,15.656,66000.0
2015-04-24 15:20:00,18.2,18.2,18.17,18.18,82000.0,15.6646,15.6646,15.6387,15.6474,82000.0
2015-04-24 15:30:00,18.18,18.19,18.18,18.18,79500.0,15.6474,15.656,15.6474,15.6474,79500.0
2015-04-24 15:40:00,18.18,18.19,18.17,18.18,143000.0,15.6474,15.656,15.6387,15.6474,143000.0
2015-04-24 15:50:00,18.18,18.21,18.18,18.21,279000.0,15.6474,15.6732,15.6474,15.6732,279000.0
2015-04-27 09:30:00,18.25,18.29,18.08,18.1,152500.0,15.7076,15.742,15.5613,15.5785,152500.0
2015-04-27 09:40:00,18.09,18.17,18.04,18.14,139500.0,15.5699,15.6387,15.5269,15.6129,139500.0
2015-04-27 09:50:00,18.13,18.3,18.13,18.3,95000.0,15.6043,15.7506,15.6043,15.7506,95000.0
2015-04-27 10:00:00,18.3,18.32,18.26,18.27,49000.0,15.7506,15.7679,15.7162,15.7248,49000.0
2015-04-27 10:10:00,18.28,18.28,18.22,18.23,93500.0,15.7334,15.7334,15.6818,15.6904,93500.0
2015-04-27 10:20:00,18.23,18.23,18.16,18.17,138500.0,15.6904,15.6904,15.6301,15.6387,138500.0
2015-04-27 10:30:00,18.16,18.17,18.13,18.16,67000.0,15.6301,15.6387,15.6043,15.6301,67000.0
2015-04-27 10:40:00,18.17,18.19,18.17,18.17,43000.0,15.6387,15.656,15.6387,15.6387,43000.0
2015-04-27 10:50:00,18.15,18.15,18.12,18.14,47000.0,15.6215,15.6215,15.5957,15.6129,47000.0
2015-04-27 11:00:00,18.14,18.14,18.11,18.14,88500.0,15.6129,15.6129,15.5871,15.6129,88500.0
2015-04-27 11:10:00,18.14,18.17,18.13,18.17,58000.0,15.6129,15.6387,15.6043,15.6387,58000.0
2015-04-27 11:20:00,18.16,18.17,18.15,18.16,42000.0,15.6301,15.6387,15.6215,15.6301,42000.0
2015-04-27 11:30:00,18.15,18.19,18.14,18.18,107500.0,15.6215,15.656,15.6129,15.6474,107500.0
2015-04-27 11:40:00,18.17,18.17,18.13,18.13,43500.0,15.6387,15.6387,15.6043,15.6043,43500.0
2015-04-27 11:50:00,18.13,18.14,18.12,18.13,51500.0,15.6043,15.6129,15.5957,15.6043,51500.0
2015-04-27 12:00:00,18.13,18.15,18.13,18.13,63500.0,15.6043,15.6215,15.6043,15.6043,63500.0
2015-04-27 12:10:00,18.13,18.13,18.09,18.11,75500.0,15.6043,15.6043,15.5699,15.5871,75500.0
2015-04-27 12:20:00,18.1,18.15,18.1,18.11,799500.0,15.5785,15.6215,15.5785,15.5871,799500.0
2015-04-27 12:30:00,18.12,18.13,18.11,18.12,53000.0,15.5957,15.6043,15.5871,15.5957,53000.0
2015-04-27 12:40:00,18.12,18.12,18.09,18.11,46500.0,15.5957,15.5957,15.5699,15.5871,46500.0
2015-04-27 12:50:00,18.11,18.12,18.09,18.11,19000.0,15.5871,15.5957,15.5699,15.5871,19000.0
2015-04-27 13:00:00,18.1,18.13,18.1,18.12,26000.0,15.5785,15.6043,15.5785,15.5957,26000.0
2015-04-27 13:10:00,18.12,18.13,18.08,18.11,25500.0,15.5957,15.6043,15.5613,15.5871,25500.0
2015-04-27 13:20:00,18.09,18.13,18.09,18.12,78000.0,15.5699,15.6043,15.5699,15.5957,78000.0
2015-04-27 13:30:00,18.13,18.14,18.1,18.11,53500.0,15.6043,15.6129,15.5785,15.5871,53500.0
2015-04-27 13:40:00,18.12,18.14,18.1,18.12,72000.0,15.5957,15.6129,15.5785,15.5957,72000.0
2015-04-27 13:50:00,18.12,18.14,18.1,18.12,149500.0,15.5957,15.6129,15.5785,15.5957,149500.0
2015-04-27 14:00:00,18.12,18.15,18.1,18.13,53000.0,15.5957,15.6215,15.5785,15.6043,53000.0
2015-04-27 14:10:00,18.14,18.17,18.14,18.16,28500.0,15.6129,15.6387,15.6129,15.6301,28500.0
2015-04-27 14:20:00,18.16,18.19,18.15,18.18,60500.0,15.6301,15.656,15.6215,15.6474,60500.0
2015-04-27 14:30:00,18.18,18.19,18.14,18.14,53500.0,15.6474,15.656,15.6129,15.6129,53500.0
2015-04-27 14:40:00,18.13,18.16,18.13,18.16,51000.0,15.6043,15.6301,15.6043,15.6301,51000.0
2015-04-27 14:50:00,18.16,18.18,18.15,18.18,31000.0,15.6301,15.6474,15.6215,15.6474,31000.0
2015-04-27 15:00:00,18.18,18.19,18.15,18.15,40000.0,15.6474,15.656,15.6215,15.6215,40000.0
2015-04-27 15:10:00,18.15,18.17,18.14,18.14,55500.0,15.6215,15.6387,15.6129,15.6129,55500.0
2015-04-27 15:20:00,18.14,18.17,18.13,18.15,154500.0,15.6129,15.6387,15.6043,15.6215,154500.0
2015-04-27 15:30:00,18.14,18.16,18.14,18.16,103500.0,15.6129,15.6301,15.6129,15.6301,103500.0
2015-04-27 15:40:00,18.16,18.16,18.12,18.14,108500.0,15.6301,15.6301,15.5957,15.6129,108500.0
2015-04-27 15:50:00,18.13,18.14,18.12,18.13,275500.0,15.6043,15.6129,15.5957,15.6043,275500.0
2015-04-28 09:30:00,18.07,18.09,17.96,17.97,182500.0,15.5527,15.5699,15.458,15.4666,182500.0
2015-04-28 09:40:00,17.97,17.99,17.95,17.96,254000.0,15.4666,15.4838,15.4494,15.458,254000.0
2015-04-28 09:50:00,17.97,17.98,17.9,17.9,100500.0,15.4666,15.4752,15.4064,15.4064,100500.0
2015-04-28 10:00:00,17.91,17.91,17.8,17.83,169500.0,15.415,15.415,15.3203,15.3461,169500.0
2015-04-28 10:10:00,17.83,17.89,17.83,17.89,204000.0,15.3461,15.3978,15.3461,15.3978,204000.0
2015-04-28 10:20:00,17.89,17.99,17.89,17.94,102500.0,15.3978,15.4838,15.3978,15.4408,102500.0
2015-04-28 10:30:00,17.95,17.98,17.95,17.97,71000.0,15.4494,15.4752,15.4494,15.4666,71000.0
2015-04-28 10:40:00,17.98,18.01,17.96,18.0,143500.0,15.4752,15.501,15.458,15.4924,143500.0
2015-04-28 10:50:00,18.0,18.01,17.95,17.96,82000.0,15.4924,15.501,15.4494,15.458,82000.0
2015-04-28 11:00:00,17.96,18.02,17.96,18.01,53000.0,15.458,15.5096,15.458,15.501,53000.0
2015-04-28 11:10:00,18.01,18.03,18.0,18.02,75500.0,15.501,15.5183,15.4924,15.5096,75500.0
2015-04-28 11:20:00,18.03,18.03,17.98,17.98,89500.0,15.5183,15.5183,15.4752,15.4752,89500.0
2015-04-28 11:30:00,17.98,18.02,17.96,18.0,88000.0,15.4752,15.5096,15.458,15.4924,88000.0
2015-04-28 11:40:00,17.99,18.02,17.96,18.02,53500.0,15.4838,15.5096,15.458,15.5096,53500.0
2015-04-28 11:50:00,18.03,18.04,17.98,18.0,107500.0,15.5183,15.5269,15.4752,15.4924,107500.0
2015-04-28 12:00:00,18.0,18.0,17.98,18.0,107000.0,15.4924,15.4924,15.4752,15.4924,107000.0
2015-04-28 12:10:00,18.0,18.0,17.98,17.99,74000.0,15.4924,15.4924,15.4752,15.4838,74000.0
2015-04-28 12:20:00,17.98,18.0,17.98,17.99,291500.0,15.4752,15.4924,15.4752,15.4838,291500.0
2015-04-28 12:30:00,18.0,18.0,17.98,17.98,36500.0,15.4924,15.4924,15.4752,15.4752,36500.0
2015-04-28 12:40:00,17.97,17.98,17.95,17.95,310000.0,15.4666,15.4752,15.4494,15.4494,310000.0
2015-04-28 12:50:00,17.95,18.0,17.95,17.97,66500.0,15.4494,15.4924,15.4494,15.4666,66500.0
2015-04-28 13:00:00,17.97,17.98,17.94,17.95,53000.0,15.4666,15.4752,15.4408,15.4494,53000.0
2015-04-28 13:10:00,17.95,17.98,17.95,17.96,18500.0,15.4494,15.4752,15.4494,15.458,18500.0
2015-04-28 13:20:00,17.96,17.98,17.94,17.96,49500.0,15.458,15.4752,15.4408,15.458,49500.0
2015-04-28 13:30:00,17.95,17.96,17.94,17.96,27500.0,15.4494,15.458,15.4408,15.458,27500.0
2015-04-28 13:40:00,17.97,17.99,17.95,17.99,25000.0,15.4666,15.4838,15.4494,15.4838,25000.0
2015-04-28 13:50:00,17.99,18.0,17.97,17.99,75500.0,15.4838,15.4924,15.4666,15.4838,75500.0
2015-04-28 14:00:00,17.98,17.99,17.94,17.96,63500.0,15.4752,15.4838,15.4408,15.458,63500.0
2015-04-28 14:10:00,17.96,17.98,17.95,17.96,44500.0,15.458,15.4752,15.4494,15.458,44500.0
2015-04-28 14:20:00,17.96,17.97,17.92,17.92,60500.0,15.458,15.4666,15.4236,15.4236,60500.0
2015-04-28 14:30:00,17.93,17.96,17.92,17.95,52000.0,15.4322,15.458,15.4236,15.4494,52000.0
2015-04-28 14:40:00,17.94,17.95,17.92,17.93,59000.0,15.4408,15.4494,15.4236,15.4322,59000.0
2015-04-28 14:50:00,17.93,17.95,17.93,17.93,77500.0,15.4322,15.4494,15.4322,15.4322,77500.0
2015-04-28 15:00:00,17.93,17.94,17.92,17.93,61500.0,15.4322,15.4408,15.4236,15.4322,61500.0
2015-04-28 15:10:00,17.93,17.94,17.9,17.9,71500.0,15.4322,15.4408,15.4064,15.4064,71500.0
2015-04-28 15:20:00,17.91,17.95,17.91,17.95,108500.0,15.415,15.4494,15.415,15.4494,108500.0
2015-04-28 15:30:00,17.94,17.96,17.92,17.92,79000.0,15.4408,15.458,15.4236,15.4236,79000.0
2015-04-28 15:40:00,17.93,17.93,17.88,17.89,154000.0,15.4322,15.4322,15.3891,15.3978,154000.0
2015-04-28 15:50:00,17.89,17.93,17.88,17.92,239000.0,15.3978,15.4322,15.3891,15.4236,239000.0
2015-04-29 09:30:00,17.92,17.92,17.81,17.87,89000.0,15.4236,15.4236,15.3289,15.3805,89000.0
2015-04-29 09:40:00,17.87,17.95,17.85,17.91,52000.0,15.3805,15.4494,15.3633,15.415,52000.0
2015-04-29 09:50:00,17.92,17.96,17.87,17.91,164000.0,15.4236,15.458,15.3805,15.415,164000.0
2015-04-29 10:00:00,17.92,17.96,17.89,17.92,73500.0,15.4236,15.458,15.3978,15.4236,73500.0
2015-04-29 10:10:00,17.91,17.94,17.88,17.92,60500.0,15.415,15.4408,15.3891,15.4236,60500.0
2015-04-29 10:20:00,17.92,17.96,17.91,17.95,81000.0,15.4236,15.458,15.415,15.4494,81000.0
2015-04-29 10:30:00,17.94,18.02,17.94,18.02,111000.0,15.4408,15.5096,15.4408,15.5096,111000.0
2015-04-29 10:40:00,18.02,18.03,17.98,17.98,41000.0,15.5096,15.5183,15.4752,15.4752,41000.0
2015-04-29 10:50:00,17.98,18.0,17.96,17.98,52500.0,15.4752,15.4924,15.458,15.4752,52500.0
2015-04-29 11:00:00,17.97,18.02,17.96,18.01,49000.0,15.4666,15.5096,15.458,15.501,49000.0
2015-04-29 11:10:00,18.01,18.02,17.96,17.96,40500.0,15.501,15.5096,15.458,15.458,40500.0
2015-04-29 11:20:00,17.96,17.98,17.95,17.96,89500.0,15.458,15.4752,15.4494,15.458,89500.0
2015-04-29 11:30:00,17.95,17.95,17.89,17.89,133500.0,15.4494,15.4494,15.3978,15.3978,133500.0
2015-04-29 11:40:00,17.89,17.91,17.85,17.86,37500.0,15.3978,15.415,15.3633,15.3719,37500.0
2015-04-29 11:50:00,17.86,17.88,17.86,17.88,65500.0,15.3719,15.3891,15.3719,15.3891,65500.0
2015-04-29 12:00:00,17.87,17.88,17.82,17.82,46000.0,15.3805,15.3891,15.3375,15.3375,46000.0
2015-04-29 12:10:00,17.81,17.81,17.73,17.75,153500.0,15.3289,15.3289,15.26,15.2773,153500.0
2015-04-29 12:20:00,17.75,17.77,17.72,17.73,21500.0,15.2773,15.2945,15.2514,15.26,21500.0
2015-04-29 12:30:00,17.73,17.75,17.7,17.71,38000.0,15.26,15.2773,15.2342,15.2428,38000.0
2015-04-29 12:40:00,17.7,17.73,17.69,17.7,95500.0,15.2342,15.26,15.2256,15.2342,95500.0
2015-04-29 12:50:00,17.7,17.74,17.69,17.72,49500.0,15.2342,15.2687,15.2256,15.2514,49500.0
2015-04-29 13:00:00,17.71,17.72,17.67,17.68,100000.0,15.2428,15.2514,15.2084,15.217,100000.0
2015-04-29 13:10:00,17.7,17.7,17.66,17.69,41500.0,15.2342,15.2342,15.1998,15.2256,41500.0
2015-04-29 13:20:00,17.66,17.67,17.62,17.63,55500.0,15.1998,15.2084,15.1654,15.174,55500.0
2015-04-29 13:30:00,17.62,17.64,17.61,17.62,91500.0,15.1654,15.1826,15.1568,15.1654,91500.0
2015-04-29 13:40:00,17.63,17.66,17.62,17.65,73000.0,15.174,15.1998,15.1654,15.1912,73000.0
2015-04-29 13:50:00,17.64,17.66,17.62,17.65,47000.0,15.1826,15.1998,15.1654,15.1912,47000.0
2015-04-29 14:00:00,17.65,17.69,17.62,17.66,59500.0,15.1912,15.2256,15.1654,15.1998,59500.0
2015-04-29 14:10:00,17.68,17.71,17.64,17.71,94500.0,15.217,15.2428,15.1826,15.2428,94500.0
2015-04-29 14:20:00,17.72,17.74,17.69,17.72,34000.0,15.2514,15.2687,15.2256,15.2514,34000.0
2015-04-29 14:30:00,17.72,17.75,17.7,17.73,65000.0,15.2514,15.2773,15.2342,15.26,65000.0
2015-04-29 14:40:00,17.74,17.75,17.69,17.7,29500.0,15.2687,15.2773,15.2256,15.2342,29500.0
2015-04-29 14:50:00,17.71,17.71,17.68,17.7,46000.0,15.2428,15.2428,15.217,15.2342,46000.0
2015-04-29 15:00:00,17.71,17.73,17.68,17.69,50000.0,15.2428,15.26,15.217,15.2256,50000.0
2015-04-29 15:10:00,17.68,17.7,17.65,17.66,62000.0,15.217,15.2342,15.1912,15.1998,62000.0
2015-04-29 15:20:00,17.66,17.67,17.65,17.65,51500.0,15.1998,15.2084,15.1912,15.1912,51500.0
2015-04-29 15:30:00,17.65,17.71,17.65,17.7,66500.0,15.1912,15.2428,15.1912,15.2342,66500.0
2015-04-29 15:40:00,17.7,17.7,17.66,17.69,147000.0,15.2342,15.2342,15.1998,15.2256,147000.0
2015-04-29 15:50:00,17.68,17.73,17.67,17.69,421500.0,15.217,15.26,15.2084,15.2256,421500.0
2015-04-30 09:30:00,17.65,17.71,17.61,17.7,95000.0,15.1912,15.2428,15.1568,15.2342,95000.0
2015-04-30 09:40:00,17.68,17.72,17.64,17.65,112000.0,15.217,15.2514,15.1826,15.1912,112000.0
2015-04-30 09:50:00,17.64,17.64,17.56,17.6,41500.0,15.1826,15.1826,15.1137,15.1482,41500.0
2015-04-30 10:00:00,17.57,17.58,17.52,17.58,61000.0,15.1223,15.1309,15.0793,15.1309,61000.0
2015-04-30 10:10:00,17.57,17.58,17.52,17.53,41500.0,15.1223,15.1309,15.0793,15.0879,41500.0
2015-04-30 10:20:00,17.52,17.56,17.52,17.55,32000.0,15.0793,15.1137,15.0793,15.1051,32000.0
2015-04-30 10:30:00,17.55,17.56,17.52,17.52,58500.0,15.1051,15.1137,15.0793,15.0793,58500.0
2015-04-30 10:40:00,17.52,17.55,17.49,17.53,78000.0,15.0793,15.1051,15.0535,15.0879,78000.0
2015-04-30 10:50:00,17.54,17.54,17.49,17.53,55500.0,15.0965,15.0965,15.0535,15.0879,55500.0
2015-04-30 11:00:00,17.54,17.65,17.53,17.65,38500.0,15.0965,15.1912,15.0879,15.1912,38500.0
2015-04-30 11:10:00,17.63,17.65,17.61,17.62,27000.0,15.174,15.1912,15.1568,15.1654,27000.0
2015-04-30 11:20:00,17.63,17.65,17.55,17.56,135000.0,15.174,15.1912,15.1051,15.1137,135000.0
2015-04-30 11:30:00,17.56,17.58,17.55,17.55,32000.0,15.1137,15.1309,15.1051,15.1051,32000.0
2015-04-30 11:40:00,17.55,17.57,17.54,17.55,25500.0,15.1051,15.1223,15.0965,15.1051,25500.0
2015-04-30 11:50:00,17.55,17.55,17.47,17.48,45000.0,15.1051,15.1051,15.0363,15.0449,45000.0
2015-04-30 12:00:00,17.47,17.48,17.45,17.46,91500.0,15.0363,15.0449,15.0191,15.0277,91500.0
2015-04-30 12:10:00,17.46,17.47,17.44,17.46,249000.0,15.0277,15.0363,15.0104,15.0277,249000.0
2015-04-30 12:20:00,17.46,17.48,17.44,17.46,111500.0,15.0277,15.0449,15.0104,15.0277,111500.0
2015-04-30 12:30:00,17.45,17.45,17.42,17.43,156500.0,15.0191,15.0191,14.9932,15.0018,156500.0
2015-04-30 12:40:00,17.44,17.49,17.43,17.46,71500.0,15.0104,15.0535,15.0018,15.0277,71500.0
2015-04-30 12:50:00,17.47,17.52,17.46,17.52,126000.0,15.0363,15.0793,15.0277,15.0793,126000.0
2015-04-30 13:00:00,17.52,17.52,17.48,17.5,31000.0,15.0793,15.0793,15.0449,15.0621,31000.0
2015-04-30 13:10:00,17.49,17.49,17.47,17.49,19500.0,15.0535,15.0535,15.0363,15.0535,19500.0
2015-04-30 13:20:00,17.49,17.49,17.44,17.47,48500.0,15.0535,15.0535,15.0104,15.0363,48500.0
2015-04-30 13:30:00,17.47,17.48,17.45,17.46,24500.0,15.0363,15.0449,15.0191,15.0277,24500.0
2015-04-30 13:40:00,17.46,17.47,17.44,17.45,29000.0,15.0277,15.0363,15.0104,15.0191,29000.0
2015-04-30 13:50:00,17.44,17.46,17.42,17.44,62000.0,15.0104,15.0277,14.9932,15.0104,62000.0
2015-04-30 14:00:00,17.43,17.44,17.42,17.44,72500.0,15.0018,15.0104,14.9932,15.0104,72500.0
2015-04-30 14:10:00,17.44,17.46,17.42,17.44,74500.0,15.0104,15.0277,14.9932,15.0104,74500.0
2015-04-30 14:20:00,17.44,17.44,17.37,17.37,181500.0,15.0104,15.0104,14.9502,14.9502,181500.0
2015-04-30 14:30:00,17.37,17.38,17.35,17.35,112500.0,14.9502,14.9588,14.933,14.933,112500.0
2015-04-30 14:40:00,17.35,17.35,17.28,17.3,108000.0,14.933,14.933,14.8727,14.8899,108000.0
2015-04-30 14:50:00,17.31,17.31,17.24,17.24,173500.0,14.8986,14.8986,14.8383,14.8383,173500.0
2015-04-30 15:00:00,17.24,17.24,17.15,17.15,259500.0,14.8383,14.8383,14.7608,14.7608,259500.0
2015-04-30 15:10:00,17.14,17.17,17.11,17.16,236500.0,14.7522,14.7781,14.7264,14.7695,236500.0
2015-04-30 15:20:00,17.16,17.17,17.07,17.09,311000.0,14.7695,14.7781,14.692,14.7092,311000.0
2015-04-30 15:30:00,17.09,17.23,17.08,17.21,322500.0,14.7092,14.8297,14.7006,14.8125,322500.0
2015-04-30 15:40:00,17.21,17.21,17.17,17.19,172500.0,14.8125,14.8125,14.7781,14.7953,172500.0
2015-04-30 15:50:00,17.2,17.22,17.19,17.21,417500.0,14.8039,14.8211,14.7953,14.8125,417500.0
2015-05-01 09:30:00,17.25,17.39,17.25,17.32,88000.0,14.8469,14.9674,14.8469,14.9072,88000.0
2015-05-01 09:40:00,17.35,17.46,17.29,17.39,223500.0,14.933,15.0277,14.8813,14.9674,223500.0
2015-05-01 09:50:00,17.36,17.37,17.3,17.34,270500.0,14.9416,14.9502,14.8899,14.9244,270500.0
2015-05-01 10:00:00,17.32,17.41,17.31,17.37,131000.0,14.9072,14.9846,14.8986,14.9502,131000.0
2015-05-01 10:10:00,17.39,17.51,17.38,17.48,60000.0,14.9674,15.0707,14.9588,15.0449,60000.0
2015-05-01 10:20:00,17.48,17.48,17.39,17.39,50000.0,15.0449,15.0449,14.9674,14.9674,50000.0
2015-05-01 10:30:00,17.39,17.41,17.31,17.34,74000.0,14.9674,14.9846,14.8986,14.9244,74000.0
2015-05-01 10:40:00,17.33,17.34,17.3,17.3,46000.0,14.9158,14.9244,14.8899,14.8899,46000.0
2015-05-01 10:50:00,17.31,17.33,17.29,17.31,50000.0,14.8986,14.9158,14.8813,14.8986,50000.0
2015-05-01 11:00:00,17.31,17.37,17.31,17.34,42500.0,14.8986,14.9502,14.8986,14.9244,42500.0
2015-05-01 11:10:00,17.34,17.38,17.33,17.37,280500.0,14.9244,14.9588,14.9158,14.9502,280500.0
2015-05-01 11:20:00,17.38,17.39,17.35,17.36,35500.0,14.9588,14.9674,14.933,14.9416,35500.0
2015-05-01 11:30:00,17.36,17.39,17.34,17.36,99500.0,14.9416,14.9674,14.9244,14.9416,99500.0
2015-05-01 11:40:00,17.36,17.36,17.27,17.27,43500.0,14.9416,14.9416,14.8641,14.8641,43500.0
2015-05-01 11:50:00,17.25,17.35,17.25,17.33,26000.0,14.8469,14.933,14.8469,14.9158,26000.0
2015-05-01 12:00:00,17.34,17.35,17.3,17.34,36000.0,14.9244,14.933,14.8899,14.9244,36000.0
2015-05-01 12:10:00,17.34,17.36,17.33,17.35,52500.0,14.9244,14.9416,14.9158,14.933,52500.0
2015-05-01 12:20:00,17.35,17.36,17.33,17.34,29000.0,14.933,14.9416,14.9158,14.9244,29000.0
2015-05-01 12:30:00,17.36,17.36,17.34,17.35,26500.0,14.9416,14.9416,14.9244,14.933,26500.0
2015-05-01 12:40:00,17.35,17.36,17.35,17.35,20000.0,14.933,14.9416,14.933,14.933,20000.0
2015-05-01 12:50:00,17.35,17.39,17.35,17.39,32500.0,14.933,14.9674,14.933,14.9674,32500.0
2015-05-01 13:00:00,17.39,17.39,17.36,17.38,45500.0,14.9674,14.9674,14.9416,14.9588,45500.0
2015-05-01 13:10:00,17.38,17.39,17.37,17.39,18500.0,14.9588,14.9674,14.9502,14.9674,18500.0
2015-05-01 13:20:00,17.39,17.4,17.36,17.36,81000.0,14.9674,14.976,14.9416,14.9416,81000.0
2015-05-01 13:30:00,17.37,17.37,17.33,17.35,45000.0,14.9502,14.9502,14.9158,14.933,45000.0
2015-05-01 13:40:00,17.35,17.37,17.34,17.37,18000.0,14.933,14.9502,14.9244,14.9502,18000.0
2015-05-01 13:50:00,17.37,17.39,17.36,17.38,407500.0,14.9502,14.9674,14.9416,14.9588,407500.0
2015-05-01 14:00:00,17.38,17.41,17.37,17.4,38500.0,14.9588,14.9846,14.9502,14.976,38500.0
2015-05-01 14:10:00,17.41,17.41,17.37,17.38,35000.0,14.9846,14.9846,14.9502,14.9588,35000.0
2015-05-01 14:20:00,17.39,17.42,17.39,17.42,47500.0,14.9674,14.9932,14.9674,14.9932,47500.0
2015-05-01 14:30:00,17.41,17.41,17.39,17.4,23000.0,14.9846,14.9846,14.9674,14.976,23000.0
2015-05-01 14:40:00,17.4,17.4,17.37,17.39,48000.0,14.976,14.976,14.9502,14.9674,48000.0
2015-05-01 14:50:00,17.39,17.39,17.35,17.36,46500.0,14.9674,14.9674,14.933,14.9416,46500.0
2015-05-01 15:00:00,17.37,17.38,17.35,17.36,67500.0,14.9502,14.9588,14.933,14.9416,67500.0
2015-05-01 15:10:00,17.36,17.39,17.35,17.37,79500.0,14.9416,14.9674,14.933,14.9502,79500.0
2015-05-01 15:20:00,17.37,17.39,17.37,17.38,127000.0,14.9502,14.9674,14.9502,14.9588,127000.0
2015-05-01 15:30:00,17.39,17.42,17.38,17.4,89000.0,14.9674,14.9932,14.9588,14.976,89000.0
2015-05-01 15:40:00,17.4,17.43,17.4,17.42,139500.0,14.976,15.0018,14.976,14.9932,139500.0
2015-05-01 15:50:00,17.42,17.44,17.41,17.43,484000.0,14.9932,15.0104,14.9846,15.0018,484000.0
2015-05-04 09:30:00,17.48,17.62,17.43,17.46,79000.0,15.0449,15.1654,15.0018,15.0277,79000.0
2015-05-04 09:40:00,17.48,17.57,17.48,17.56,76000.0,15.0449,15.1223,15.0449,15.1137,76000.0
2015-05-04 09:50:00,17.57,17.59,17.55,17.56,28500.0,15.1223,15.1395,15.1051,15.1137,28500.0
2015-05-04 10:00:00,17.56,17.61,17.54,17.57,26500.0,15.1137,15.1568,15.0965,15.1223,26500.0
2015-05-04 10:10:00,17.57,17.58,17.53,17.55,28000.0,15.1223,15.1309,15.0879,15.1051,28000.0
2015-05-04 10:20:00,17.54,17.55,17.52,17.53,89000.0,15.0965,15.1051,15.0793,15.0879,89000.0
2015-05-04 10:30:00,17.54,17.54,17.49,17.49,60000.0,15.0965,15.0965,15.0535,15.0535,60000.0
2015-05-04 10:40:00,17.49,17.52,17.47,17.48,55000.0,15.0535,15.0793,15.0363,15.0449,55000.0
2015-05-04 10:50:00,17.48,17.5,17.44,17.49,151000.0,15.0449,15.0621,15.0104,15.0535,151000.0
2015-05-04 11:00:00,17.49,17.49,17.46,17.48,81000.0,15.0535,15.0535,15.0277,15.0449,81000.0
2015-05-04 11:10:00,17.48,17.5,17.43,17.44,227500.0,15.0449,15.0621,15.0018,15.0104,227500.0
2015-05-04 11:20:00,17.44,17.45,17.43,17.43,26000.0,15.0104,15.0191,15.0018,15.0018,26000.0
2015-05-04 11:30:00,17.43,17.44,17.42,17.42,18000.0,15.0018,15.0104,14.9932,14.9932,18000.0
2015-05-04 11:40:00,17.41,17.41,17.38,17.39,31000.0,14.9846,14.9846,14.9588,14.9674,31000.0
2015-05-04 11:50:00,17.39,17.43,17.39,17.43,37500.0,14.9674,15.0018,14.9674,15.0018,37500.0
2015-05-04 12:00:00,17.43,17.43,17.41,17.41,38000.0,15.0018,15.0018,14.9846,14.9846,38000.0
2015-05-04 12:10:00,17.41,17.42,17.39,17.39,20500.0,14.9846,14.9932,14.9674,14.9674,20500.0
2015-05-04 12:20:00,17.39,17.4,17.36,17.4,47500.0,14.9674,14.976,14.9416,14.976,47500.0
2015-05-04 12:30:00,17.4,17.4,17.38,17.39,31000.0,14.976,14.976,14.9588,14.9674,31000.0
2015-05-04 12:40:00,17.38,17.39,17.38,17.38,27000.0,14.9588,14.9674,14.9588,14.9588,27000.0
2015-05-04 12:50:00,17.38,17.38,17.37,17.37,36500.0,14.9588,14.9588,14.9502,14.9502,36500.0
2015-05-04 13:00:00,17.37,17.39,17.35,17.37,46500.0,14.9502,14.9674,14.933,14.9502,46500.0
2015-05-04 13:10:00,17.37,17.37,17.35,17.36,57500.0,14.9502,14.9502,14.933,14.9416,57500.0
2015-05-04 13:20:00,17.36,17.36,17.33,17.35,66500.0,14.9416,14.9416,14.9158,14.933,66500.0
2015-05-04 13:30:00,17.36,17.37,17.34,17.37,40000.0,14.9416,14.9502,14.9244,14.9502,40000.0
2015-05-04 13:40:00,17.38,17.41,17.37,17.41,26500.0,14.9588,14.9846,14.9502,14.9846,26500.0
2015-05-04 13:50:00,17.4,17.42,17.39,17.41,32000.0,14.976,14.9932,14.9674,14.9846,32000.0
2015-05-04 14:00:00,17.42,17.43,17.39,17.42,32000.0,14.9932,15.0018,14.9674,14.9932,32000.0
2015-05-04 14:10:00,17.41,17.43,17.4,17.42,28500.0,14.9846,15.0018,14.976,14.9932,28500.0
2015-05-04 14:20:00,17.41,17.47,17.41,17.46,83000.0,14.9846,15.0363,14.9846,15.0277,83000.0
2015-05-04 14:30:00,17.46,17.46,17.44,17.44,50000.0,15.0277,15.0277,15.0104,15.0104,50000.0
2015-05-04 14:40:00,17.44,17.45,17.43,17.43,36000.0,15.0104,15.0191,15.0018,15.0018,36000.0
2015-05-04 14:50:00,17.43,17.45,17.43,17.44,30500.0,15.0018,15.0191,15.0018,15.0104,30500.0
2015-05-04 15:00:00,17.44,17.47,17.44,17.47,61000.0,15.0104,15.0363,15.0104,15.0363,61000.0
2015-05-04 15:10:00,17.47,17.47,17.45,17.47,37000.0,15.0363,15.0363,15.0191,15.0363,37000.0
2015-05-04 15:20:00,17.47,17.48,17.46,17.46,35000.0,15.0363,15.0449,15.0277,15.0277,35000.0
2015-05-04 15:30:00,17.45,17.46,17.44,17.46,145500.0,15.0191,15.0277,15.0104,15.0277,145500.0
2015-05-04 15:40:00,17.46,17.49,17.45,17.48,114000.0,15.0277,15.0535,15.0191,15.0449,114000.0
2015-05-04 15:50:00,17.48,17.5,17.45,17.46,364500.0,15.0449,15.0621,15.0191,15.0277,364500.0
2015-05-05 09:30:00,17.37,17.5,17.37,17.44,90000.0,14.9502,15.0621,14.9502,15.0104,90000.0
2015-05-05 09:40:00,17.42,17.47,17.34,17.39,57500.0,14.9932,15.0363,14.9244,14.9674,57500.0
2015-05-05 09:50:00,17.38,17.38,17.33,17.34,62000.0,14.9588,14.9588,14.9158,14.9244,62000.0
2015-05-05 10:00:00,17.35,17.35,17.29,17.32,81500.0,14.933,14.933,14.8813,14.9072,81500.0
2015-05-05 10:10:00,17.32,17.35,17.24,17.25,94000.0,14.9072,14.933,14.8383,14.8469,94000.0
2015-05-05 10:20:00,17.24,17.32,17.24,17.29,55000.0,14.8383,14.9072,14.8383,14.8813,55000.0
2015-05-05 10:30:00,17.3,17.32,17.25,17.3,83500.0,14.8899,14.9072,14.8469,14.8899,83500.0
2015-05-05 10:40:00,17.3,17.3,17.25,17.26,111500.0,14.8899,14.8899,14.8469,14.8555,111500.0
2015-05-05 10:50:00,17.25,17.26,17.22,17.23,37500.0,14.8469,14.8555,14.8211,14.8297,37500.0
2015-05-05 11:00:00,17.22,17.23,17.16,17.2,72000.0,14.8211,14.8297,14.7695,14.8039,72000.0
2015-05-05 11:10:00,17.19,17.22,17.17,17.18,36000.0,14.7953,14.8211,14.7781,14.7867,36000.0
2015-05-05 11:20:00,17.19,17.2,17.16,17.2,130000.0,14.7953,14.8039,14.7695,14.8039,130000.0
2015-05-05 11:30:00,17.2,17.2,17.13,17.16,250000.0,14.8039,14.8039,14.7436,14.7695,250000.0
2015-05-05 11:40:00,17.16,17.21,17.16,17.18,103500.0,14.7695,14.8125,14.7695,14.7867,103500.0
2015-05-05 11:50:00,17.19,17.24,17.18,17.24,82000.0,14.7953,14.8383,14.7867,14.8383,82000.0
2015-05-05 12:00:00,17.25,17.26,17.22,17.25,59500.0,14.8469,14.8555,14.8211,14.8469,59500.0
2015-05-05 12:10:00,17.25,17.3,17.25,17.3,40000.0,14.8469,14.8899,14.8469,14.8899,40000.0
2015-05-05 12:20:00,17.3,17.3,17.27,17.28,26000.0,14.8899,14.8899,14.8641,14.8727,26000.0
2015-05-05 12:30:00,17.27,17.27,17.24,17.24,30500.0,14.8641,14.8641,14.8383,14.8383,30500.0
2015-05-05 12:40:00,17.23,17.23,17.2,17.2,32000.0,14.8297,14.8297,14.8039,14.8039,32000.0
2015-05-05 12:50:00,17.2,17.22,17.19,17.19,30000.0,14.8039,14.8211,14.7953,14.7953,30000.0
2015-05-05 13:00:00,17.19,17.2,17.18,17.19,33500.0,14.7953,14.8039,14.7867,14.7953,33500.0
2015-05-05 13:10:00,17.19,17.19,17.16,17.17,40000.0,14.7953,14.7953,14.7695,14.7781,40000.0
2015-05-05 13:20:00,17.16,17.2,17.15,17.19,53500.0,14.7695,14.8039,14.7608,14.7953,53500.0
2015-05-05 13:30:00,17.18,17.21,17.17,17.21,13000.0,14.7867,14.8125,14.7781,14.8125,13000.0
2015-05-05 13:40:00,17.2,17.23,17.19,17.21,126000.0,14.8039,14.8297,14.7953,14.8125,126000.0
2015-05-05 13:50:00,17.21,17.23,17.18,17.21,21000.0,14.8125,14.8297,14.7867,14.8125,21000.0
2015-05-05 14:00:00,17.21,17.22,17.18,17.19,82500.0,14.8125,14.8211,14.7867,14.7953,82500.0
2015-05-05 14:10:00,17.19,17.22,17.19,17.22,29000.0,14.7953,14.8211,14.7953,14.8211,29000.0
2015-05-05 14:20:00,17.23,17.23,17.2,17.2,32000.0,14.8297,14.8297,14.8039,14.8039,32000.0
2015-05-05 14:30:00,17.21,17.26,17.2,17.25,63500.0,14.8125,14.8555,14.8039,14.8469,63500.0
2015-05-05 14:40:00,17.23,17.23,17.18,17.18,37500.0,14.8297,14.8297,14.7867,14.7867,37500.0
2015-05-05 14:50:00,17.18,17.19,17.15,17.18,54000.0,14.7867,14.7953,14.7608,14.7867,54000.0
2015-05-05 15:00:00,17.18,17.2,17.18,17.18,76000.0,14.7867,14.8039,14.7867,14.7867,76000.0
2015-05-05 15:10:00,17.18,17.23,17.18,17.21,62000.0,14.7867,14.8297,14.7867,14.8125,62000.0
2015-05-05 15:20:00,17.22,17.26,17.21,17.25,82500.0,14.8211,14.8555,14.8125,14.8469,82500.0
2015-05-05 15:30:00,17.25,17.26,17.24,17.24,105500.0,14.8469,14.8555,14.8383,14.8383,105500.0
2015-05-05 15:40:00,17.24,17.24,17.19,17.2,96000.0,14.8383,14.8383,14.7953,14.8039,96000.0
2015-05-05 15:50:00,17.2,17.2,17.17,17.18,387000.0,14.8039,14.8039,14.7781,14.7867,387000.0
2015-05-06 09:30:00,17.12,17.21,17.0,17.06,171000.0,14.735,14.8125,14.6317,14.6834,171000.0
2015-05-06 09:40:00,17.06,17.06,16.88,16.93,184000.0,14.6834,14.6834,14.5285,14.5715,184000.0
2015-05-06 09:50:00,16.95,16.96,16.88,16.91,222500.0,14.5887,14.5973,14.5285,14.5543,222500.0
2015-05-06 10:00:00,16.91,16.92,16.83,16.84,127000.0,14.5543,14.5629,14.4854,14.494,127000.0
2015-05-06 10:10:00,16.83,16.86,16.82,16.84,190000.0,14.4854,14.5112,14.4768,14.494,190000.0
2015-05-06 10:20:00,16.84,16.89,16.82,16.87,167500.0,14.494,14.5371,14.4768,14.5199,167500.0
2015-05-06 10:30:00,16.88,16.89,16.84,16.88,198000.0,14.5285,14.5371,14.494,14.5285,198000.0
2015-05-06 10:40:00,16.88,16.93,16.85,16.92,233500.0,14.5285,14.5715,14.5026,14.5629,233500.0
2015-05-06 10:50:00,16.92,16.94,16.91,16.92,77000.0,14.5629,14.5801,14.5543,14.5629,77000.0
2015-05-06 11:00:00,16.92,16.97,16.92,16.92,67500.0,14.5629,14.6059,14.5629,14.5629,67500.0
2015-05-06 11:10:00,16.92,16.92,16.87,16.9,98500.0,14.5629,14.5629,14.5199,14.5457,98500.0
2015-05-06 11:20:00,16.89,16.94,16.87,16.93,80500.0,14.5371,14.5801,14.5199,14.5715,80500.0
2015-05-06 11:30:00,16.93,16.97,16.91,16.93,72000.0,14.5715,14.6059,14.5543,14.5715,72000.0
2015-05-06 11:40:00,16.94,17.0,16.94,16.99,78500.0,14.5801,14.6317,14.5801,14.6231,78500.0
2015-05-06 11:50:00,16.98,16.99,16.96,16.99,41000.0,14.6145,14.6231,14.5973,14.6231,41000.0
2015-05-06 12:00:00,17.0,17.0,16.94,16.95,48000.0,14.6317,14.6317,14.5801,14.5887,48000.0
2015-05-06 12:10:00,16.95,16.97,16.94,16.97,52500.0,14.5887,14.6059,14.5801,14.6059,52500.0
2015-05-06 12:20:00,16.98,17.02,16.98,17.0,61500.0,14.6145,14.649,14.6145,14.6317,61500.0
2015-05-06 12:30:00,16.99,17.03,16.98,17.03,37000.0,14.6231,14.6576,14.6145,14.6576,37000.0
2015-05-06 12:40:00,17.04,17.04,16.98,17.0,40000.0,14.6662,14.6662,14.6145,14.6317,40000.0
2015-05-06 12:50:00,17.0,17.01,16.97,16.99,40000.0,14.6317,14.6403,14.6059,14.6231,40000.0
2015-05-06 13:00:00,16.98,16.99,16.96,16.96,53500.0,14.6145,14.6231,14.5973,14.5973,53500.0
2015-05-06 13:10:00,16.96,16.98,16.94,16.95,116000.0,14.5973,14.6145,14.5801,14.5887,116000.0
2015-05-06 13:20:00,16.94,16.95,16.93,16.93,148500.0,14.5801,14.5887,14.5715,14.5715,148500.0
2015-05-06 13:30:00,16.93,16.94,16.87,16.88,127500.0,14.5715,14.5801,14.5199,14.5285,127500.0
2015-05-06 13:40:00,16.88,16.89,16.84,16.84,119000.0,14.5285,14.5371,14.494,14.494,119000.0
2015-05-06 13:50:00,16.84,16.87,16.83,16.87,72000.0,14.494,14.5199,14.4854,14.5199,72000.0
2015-05-06 14:00:00,16.87,16.92,16.86,16.92,60000.0,14.5199,14.5629,14.5112,14.5629,60000.0
2015-05-06 14:10:00,16.92,16.96,16.9,16.95,130500.0,14.5629,14.5973,14.5457,14.5887,130500.0
2015-05-06 14:20:00,16.95,16.95,16.88,16.91,65000.0,14.5887,14.5887,14.5285,14.5543,65000.0
2015-05-06 14:30:00,16.91,16.91,16.86,16.88,107000.0,14.5543,14.5543,14.5112,14.5285,107000.0
2015-05-06 14:40:00,16.88,16.89,16.83,16.89,135000.0,14.5285,14.5371,14.4854,14.5371,135000.0
2015-05-06 14:50:00,16.89,16.89,16.86,16.87,106500.0,14.5371,14.5371,14.5112,14.5199,106500.0
2015-05-06 15:00:00,16.87,16.93,16.86,16.93,153500.0,14.5199,14.5715,14.5112,14.5715,153500.0
2015-05-06 15:10:00,16.93,16.93,16.88,16.9,94000.0,14.5715,14.5715,14.5285,14.5457,94000.0
2015-05-06 15:20:00,16.9,16.95,16.89,16.95,130500.0,14.5457,14.5887,14.5371,14.5887,130500.0
2015-05-06 15:30:00,16.95,16.96,16.94,16.95,282000.0,14.5887,14.5973,14.5801,14.5887,282000.0
2015-05-06 15:40:00,16.95,16.95,16.91,16.92,201000.0,14.5887,14.5887,14.5543,14.5629,201000.0
2015-05-06 15:50:00,16.91,16.94,16.9,16.93,366500.0,14.5543,14.5801,14.5457,14.5715,366500.0
2015-05-07 09:30:00,16.88,17.01,16.83,16.99,149000.0,14.5285,14.6403,14.4854,14.6231,149000.0
2015-05-07 09:40:00,17.01,17.12,17.01,17.08,67500.0,14.6403,14.735,14.6403,14.7006,67500.0
2015-05-07 09:50:00,17.1,17.1,17.01,17.03,76500.0,14.7178,14.7178,14.6403,14.6576,76500.0
2015-05-07 10:00:00,17.01,17.11,16.98,17.07,113500.0,14.6403,14.7264,14.6145,14.692,113500.0
2015-05-07 10:10:00,17.08,17.15,17.08,17.14,92000.0,14.7006,14.7608,14.7006,14.7522,92000.0
2015-05-07 10:20:00,17.14,17.14,17.06,17.07,41000.0,14.7522,14.7522,14.6834,14.692,41000.0
2015-05-07 10:30:00,17.07,17.08,17.03,17.05,36500.0,14.692,14.7006,14.6576,14.6748,36500.0
2015-05-07 10:40:00,17.07,17.1,17.05,17.06,54000.0,14.692,14.7178,14.6748,14.6834,54000.0
2015-05-07 10:50:00,17.06,17.11,17.05,17.1,36000.0,14.6834,14.7264,14.6748,14.7178,36000.0
2015-05-07 11:00:00,17.09,17.11,17.06,17.07,81000.0,14.7092,14.7264,14.6834,14.692,81000.0
2015-05-07 11:10:00,17.08,17.09,17.08,17.09,54500.0,14.7006,14.7092,14.7006,14.7092,54500.0
2015-05-07 11:20:00,17.09,17.13,17.08,17.12,54500.0,14.7092,14.7436,14.7006,14.735,54500.0
2015-05-07 11:30:00,17.13,17.16,17.11,17.11,57000.0,14.7436,14.7695,14.7264,14.7264,57000.0
2015-05-07 11:40:00,17.12,17.12,17.11,17.12,60500.0,14.735,14.735,14.7264,14.735,60500.0
2015-05-07 11:50:00,17.12,17.13,17.1,17.1,46000.0,14.735,14.7436,14.7178,14.7178,46000.0
2015-05-07 12:00:00,17.1,17.13,17.1,17.13,39000.0,14.7178,14.7436,14.7178,14.7436,39000.0
2015-05-07 12:10:00,17.12,17.14,17.12,17.14,57000.0,14.735,14.7522,14.735,14.7522,57000.0
2015-05-07 12:20:00,17.14,17.15,17.13,17.14,23000.0,14.7522,14.7608,14.7436,14.7522,23000.0
2015-05-07 12:30:00,17.13,17.17,17.13,17.16,65000.0,14.7436,14.7781,14.7436,14.7695,65000.0
2015-05-07 12:40:00,17.16,17.17,17.15,17.16,31500.0,14.7695,14.7781,14.7608,14.7695,31500.0
2015-05-07 12:50:00,17.16,17.17,17.16,17.17,28000.0,14.7695,14.7781,14.7695,14.7781,28000.0
2015-05-07 13:00:00,17.18,17.18,17.13,17.15,29500.0,14.7867,14.7867,14.7436,14.7608,29500.0
2015-05-07 13:10:00,17.15,17.18,17.14,17.17,24500.0,14.7608,14.7867,14.7522,14.7781,24500.0
2015-05-07 13:20:00,17.16,17.16,17.15,17.15,28500.0,14.7695,14.7695,14.7608,14.7608,28500.0
2015-05-07 13:30:00,17.15,17.16,17.14,17.15,69000.0,14.7608,14.7695,14.7522,14.7608,69000.0
2015-05-07 13:40:00,17.15,17.15,17.13,17.13,43500.0,14.7608,14.7608,14.7436,14.7436,43500.0
2015-05-07 13:50:00,17.14,17.14,17.12,17.13,48000.0,14.7522,14.7522,14.735,14.7436,48000.0
2015-05-07 14:00:00,17.13,17.17,17.13,17.17,58000.0,14.7436,14.7781,14.7436,14.7781,58000.0
2015-05-07 14:10:00,17.17,17.17,17.16,17.16,65000.0,14.7781,14.7781,14.7695,14.7695,65000.0
2015-05-07 14:20:00,17.16,17.17,17.15,17.16,39500.0,14.7695,14.7781,14.7608,14.7695,39500.0
2015-05-07 14:30:00,17.16,17.17,17.13,17.14,73000.0,14.7695,14.7781,14.7436,14.7522,73000.0
2015-05-07 14:40:00,17.14,17.16,17.13,17.13,37500.0,14.7522,14.7695,14.7436,14.7436,37500.0
2015-05-07 14:50:00,17.13,17.18,17.13,17.17,49000.0,14.7436,14.7867,14.7436,14.7781,49000.0
2015-05-07 15:00:00,17.17,17.18,17.17,17.17,142000.0,14.7781,14.7867,14.7781,14.7781,142000.0
2015-05-07 15:10:00,17.18,17.19,17.13,17.14,58500.0,14.7867,14.7953,14.7436,14.7522,58500.0
2015-05-07 15:20:00,17.13,17.13,17.11,17.12,53000.0,14.7436,14.7436,14.7264,14.735,53000.0
2015-05-07 15:30:00,17.12,17.14,17.11,17.12,90000.0,14.735,14.7522,14.7264,14.735,90000.0
2015-05-07 15:40:00,17.12,17.13,17.1,17.12,95000.0,14.735,14.7436,14.7178,14.735,95000.0
2015-05-07 15:50:00,17.12,17.16,17.12,17.14,196500.0,14.735,14.7695,14.735,14.7522,196500.0
2015-05-08 09:30:00,17.29,17.46,17.29,17.43,123000.0,14.8813,15.0277,14.8813,15.0018,123000.0
2015-05-08 09:40:00,17.42,17.55,17.41,17.54,53000.0,14.9932,15.1051,14.9846,15.0965,53000.0
2015-05-08 09:50:00,17.54,17.61,17.54,17.59,278000.0,15.0965,15.1568,15.0965,15.1395,278000.0
2015-05-08 10:00:00,17.62,17.66,17.62,17.62,78500.0,15.1654,15.1998,15.1654,15.1654,78500.0
2015-05-08 10:10:00,17.62,17.64,17.54,17.55,48000.0,15.1654,15.1826,15.0965,15.1051,48000.0
2015-05-08 10:20:00,17.56,17.58,17.52,17.56,45000.0,15.1137,15.1309,15.0793,15.1137,45000.0
2015-05-08 10:30:00,17.56,17.57,17.46,17.48,103500.0,15.1137,15.1223,15.0277,15.0449,103500.0
2015-05-08 10:40:00,17.48,17.54,17.48,17.5,63000.0,15.0449,15.0965,15.0449,15.0621,63000.0
2015-05-08 10:50:00,17.49,17.52,17.49,17.5,61000.0,15.0535,15.0793,15.0535,15.0621,61000.0
2015-05-08 11:00:00,17.5,17.51,17.48,17.49,54500.0,15.0621,15.0707,15.0449,15.0535,54500.0
2015-05-08 11:10:00,17.49,17.52,17.47,17.51,33000.0,15.0535,15.0793,15.0363,15.0707,33000.0
2015-05-08 11:20:00,17.52,17.52,17.5,17.51,44500.0,15.0793,15.0793,15.0621,15.0707,44500.0
2015-05-08 11:30:00,17.51,17.51,17.49,17.5,33500.0,15.0707,15.0707,15.0535,15.0621,33500.0
2015-05-08 11:40:00,17.51,17.52,17.49,17.5,46000.0,15.0707,15.0793,15.0535,15.0621,46000.0
2015-05-08 11:50:00,17.49,17.53,17.49,17.51,40000.0,15.0535,15.0879,15.0535,15.0707,40000.0
2015-05-08 12:00:00,17.52,17.52,17.49,17.5,35500.0,15.0793,15.0793,15.0535,15.0621,35500.0
2015-05-08 12:10:00,17.5,17.5,17.46,17.46,30000.0,15.0621,15.0621,15.0277,15.0277,30000.0
2015-05-08 12:20:00,17.47,17.47,17.45,17.45,30500.0,15.0363,15.0363,15.0191,15.0191,30500.0
2015-05-08 12:30:00,17.46,17.48,17.44,17.44,79500.0,15.0277,15.0449,15.0104,15.0104,79500.0
2015-05-08 12:40:00,17.43,17.45,17.43,17.45,40000.0,15.0018,15.0191,15.0018,15.0191,40000.0
2015-05-08 12:50:00,17.45,17.46,17.44,17.46,36000.0,15.0191,15.0277,15.0104,15.0277,36000.0
2015-05-08 13:00:00,17.45,17.48,17.45,17.47,46000.0,15.0191,15.0449,15.0191,15.0363,46000.0
2015-05-08 13:10:00,17.47,17.48,17.46,17.47,20000.0,15.0363,15.0449,15.0277,15.0363,20000.0
2015-05-08 13:20:00,17.48,17.48,17.46,17.46,42000.0,15.0449,15.0449,15.0277,15.0277,42000.0
2015-05-08 13:30:00,17.46,17.46,17.41,17.41,41000.0,15.0277,15.0277,14.9846,14.9846,41000.0
2015-05-08 13:40:00,17.41,17.41,17.4,17.4,42000.0,14.9846,14.9846,14.976,14.976,42000.0
2015-05-08 13:50:00,17.4,17.41,17.4,17.41,63000.0,14.976,14.9846,14.976,14.9846,63000.0
2015-05-08 14:00:00,17.41,17.43,17.41,17.42,42500.0,14.9846,15.0018,14.9846,14.9932,42500.0
2015-05-08 14:10:00,17.41,17.43,17.39,17.39,85500.0,14.9846,15.0018,14.9674,14.9674,85500.0
2015-05-08 14:20:00,17.39,17.41,17.39,17.4,37500.0,14.9674,14.9846,14.9674,14.976,37500.0
2015-05-08 14:30:00,17.39,17.41,17.39,17.41,34500.0,14.9674,14.9846,14.9674,14.9846,34500.0
2015-05-08 14:40:00,17.41,17.43,17.41,17.42,47000.0,14.9846,15.0018,14.9846,14.9932,47000.0
2015-05-08 14:50:00,17.42,17.43,17.41,17.41,38000.0,14.9932,15.0018,14.9846,14.9846,38000.0
2015-05-08 15:00:00,17.41,17.42,17.39,17.39,85000.0,14.9846,14.9932,14.9674,14.9674,85000.0
2015-05-08 15:10:00,17.4,17.42,17.39,17.4,78000.0,14.976,14.9932,14.9674,14.976,78000.0
2015-05-08 15:20:00,17.4,17.42,17.39,17.39,46500.0,14.976,14.9932,14.9674,14.9674,46500.0
2015-05-08 15:30:00,17.4,17.42,17.4,17.4,69500.0,14.976,14.9932,14.976,14.976,69500.0
2015-05-08 15:40:00,17.4,17.41,17.39,17.39,91000.0,14.976,14.9846,14.9674,14.9674,91000.0
2015-05-08 15:50:00,17.4,17.4,17.38,17.38,245000.0,14.976,14.976,14.9588,14.9588,245000.0
2015-05-11 09:30:00,17.37,17.49,17.34,17.47,93500.0,14.9502,15.0535,14.9244,15.0363,93500.0
2015-05-11 09:40:00,17.47,17.47,17.34,17.39,72500.0,15.0363,15.0363,14.9244,14.9674,72500.0
2015-05-11 09:50:00,17.38,17.4,17.35,17.38,81500.0,14.9588,14.976,14.933,14.9588,81500.0
2015-05-11 10:00:00,17.38,17.44,17.38,17.43,101500.0,14.9588,15.0104,14.9588,15.0018,101500.0
2015-05-11 10:10:00,17.44,17.46,17.39,17.39,47500.0,15.0104,15.0277,14.9674,14.9674,47500.0
2015-05-11 10:20:00,17.4,17.45,17.4,17.41,81000.0,14.976,15.0191,14.976,14.9846,81000.0
2015-05-11 10:30:00,17.41,17.41,17.33,17.35,45000.0,14.9846,14.9846,14.9158,14.933,45000.0
2015-05-11 10:40:00,17.36,17.38,17.35,17.36,37000.0,14.9416,14.9588,14.933,14.9416,37000.0
2015-05-11 10:50:00,17.36,17.45,17.36,17.45,61500.0,14.9416,15.0191,14.9416,15.0191,61500.0
2015-05-11 11:00:00,17.46,17.46,17.4,17.43,50500.0,15.0277,15.0277,14.976,15.0018,50500.0
2015-05-11 11:10:00,17.43,17.46,17.43,17.44,42500.0,15.0018,15.0277,15.0018,15.0104,42500.0
2015-05-11 11:20:00,17.45,17.45,17.42,17.42,58000.0,15.0191,15.0191,14.9932,14.9932,58000.0
2015-05-11 11:30:00,17.42,17.43,17.38,17.42,33500.0,14.9932,15.0018,14.9588,14.9932,33500.0
2015-05-11 11:40:00,17.42,17.44,17.41,17.43,69500.0,14.9932,15.0104,14.9846,15.0018,69500.0
2015-05-11 11:50:00,17.44,17.46,17.43,17.45,38000.0,15.0104,15.0277,15.0018,15.0191,38000.0
2015-05-11 12:00:00,17.45,17.45,17.41,17.42,60500.0,15.0191,15.0191,14.9846,14.9932,60500.0
2015-05-11 12:10:00,17.42,17.45,17.42,17.44,40000.0,14.9932,15.0191,14.9932,15.0104,40000.0
2015-05-11 12:20:00,17.44,17.47,17.44,17.47,40500.0,15.0104,15.0363,15.0104,15.0363,40500.0
2015-05-11 12:30:00,17.46,17.48,17.46,17.48,48500.0,15.0277,15.0449,15.0277,15.0449,48500.0
2015-05-11 12:40:00,17.48,17.49,17.47,17.47,52000.0,15.0449,15.0535,15.0363,15.0363,52000.0
2015-05-11 12:50:00,17.47,17.49,17.46,17.46,41000.0,15.0363,15.0535,15.0277,15.0277,41000.0
2015-05-11 13:00:00,17.46,17.47,17.44,17.45,31500.0,15.0277,15.0363,15.0104,15.0191,31500.0
2015-05-11 13:10:00,17.45,17.47,17.44,17.47,42500.0,15.0191,15.0363,15.0104,15.0363,42500.0
2015-05-11 13:20:00,17.46,17.48,17.46,17.48,33000.0,15.0277,15.0449,15.0277,15.0449,33000.0
2015-05-11 13:30:00,17.48,17.52,17.48,17.51,107000.0,15.0449,15.0793,15.0449,15.0707,107000.0
2015-05-11 13:40:00,17.51,17.53,17.5,17.5,54000.0,15.0707,15.0879,15.0621,15.0621,54000.0
2015-05-11 13:50:00,17.5,17.53,17.49,17.49,41500.0,15.0621,15.0879,15.0535,15.0535,41500.0
2015-05-11 14:00:00,17.49,17.52,17.48,17.48,46000.0,15.0535,15.0793,15.0449,15.0449,46000.0
2015-05-11 14:10:00,17.49,17.5,17.46,17.46,21500.0,15.0535,15.0621,15.0277,15.0277,21500.0
2015-05-11 14:20:00,17.47,17.5,17.47,17.5,65000.0,15.0363,15.0621,15.0363,15.0621,65000.0
2015-05-11 14:30:00,17.5,17.5,17.46,17.47,39000.0,15.0621,15.0621,15.0277,15.0363,39000.0
2015-05-11 14:40:00,17.47,17.49,17.47,17.48,49000.0,15.0363,15.0535,15.0363,15.0449,49000.0
2015-05-11 14:50:00,17.48,17.49,17.44,17.45,57000.0,15.0449,15.0535,15.0104,15.0191,57000.0
2015-05-11 15:00:00,17.45,17.46,17.42,17.46,60500.0,15.0191,15.0277,14.9932,15.0277,60500.0
2015-05-11 15:10:00,17.46,17.48,17.45,17.48,57000.0,15.0277,15.0449,15.0191,15.0449,57000.0
2015-05-11 15:20:00,17.47,17.49,17.47,17.47,67000.0,15.0363,15.0535,15.0363,15.0363,67000.0
2015-05-11 15:30:00,17.47,17.48,17.44,17.45,100000.0,15.0363,15.0449,15.0104,15.0191,100000.0
2015-05-11 15:40:00,17.46,17.49,17.45,17.45,139500.0,15.0277,15.0535,15.0191,15.0191,139500.0
2015-05-11 15:50:00,17.44,17.46,17.42,17.42,286500.0,15.0104,15.0277,14.9932,14.9932,286500.0
2015-05-12 09:30:00,17.34,17.43,17.34,17.35,97000.0,14.9244,15.0018,14.9244,14.933,97000.0
2015-05-12 09:40:00,17.35,17.37,17.28,17.29,34000.0,14.933,14.9502,14.8727,14.8813,34000.0
2015-05-12 09:50:00,17.3,17.37,17.29,17.37,95500.0,14.8899,14.9502,14.8813,14.9502,95500.0
2015-05-12 10:00:00,17.36,17.39,17.3,17.39,109500.0,14.9416,14.9674,14.8899,14.9674,109500.0
2015-05-12 10:10:00,17.38,17.38,17.3,17.31,241000.0,14.9588,14.9588,14.8899,14.8986,241000.0
2015-05-12 10:20:00,17.31,17.32,17.28,17.29,89000.0,14.8986,14.9072,14.8727,14.8813,89000.0
2015-05-12 10:30:00,17.29,17.35,17.29,17.34,52500.0,14.8813,14.933,14.8813,14.9244,52500.0
2015-05-12 10:40:00,17.35,17.4,17.34,17.37,128000.0,14.933,14.976,14.9244,14.9502,128000.0
2015-05-12 10:50:00,17.37,17.37,17.33,17.34,32000.0,14.9502,14.9502,14.9158,14.9244,32000.0
2015-05-12 11:00:00,17.34,17.4,17.34,17.38,43000.0,14.9244,14.976,14.9244,14.9588,43000.0
2015-05-12 11:10:00,17.38,17.38,17.33,17.35,51500.0,14.9588,14.9588,14.9158,14.933,51500.0
2015-05-12 11:20:00,17.36,17.37,17.34,17.34,45500.0,14.9416,14.9502,14.9244,14.9244,45500.0
2015-05-12 11:30:00,17.34,17.36,17.33,17.35,22000.0,14.9244,14.9416,14.9158,14.933,22000.0
2015-05-12 11:40:00,17.35,17.39,17.34,17.38,35500.0,14.933,14.9674,14.9244,14.9588,35500.0
2015-05-12 11:50:00,17.38,17.41,17.37,17.41,63500.0,14.9588,14.9846,14.9502,14.9846,63500.0
2015-05-12 12:00:00,17.4,17.42,17.4,17.41,33000.0,14.976,14.9932,14.976,14.9846,33000.0
2015-05-12 12:10:00,17.4,17.41,17.38,17.4,37500.0,14.976,14.9846,14.9588,14.976,37500.0
2015-05-12 12:20:00,17.4,17.4,17.35,17.36,79500.0,14.976,14.976,14.933,14.9416,79500.0
2015-05-12 12:30:00,17.37,17.41,17.37,17.4,56500.0,14.9502,14.9846,14.9502,14.976,56500.0
2015-05-12 12:40:00,17.4,17.42,17.39,17.41,37000.0,14.976,14.9932,14.9674,14.9846,37000.0
2015-05-12 12:50:00,17.41,17.43,17.4,17.43,31500.0,14.9846,15.0018,14.976,15.0018,31500.0
2015-05-12 13:00:00,17.43,17.46,17.42,17.45,31000.0,15.0018,15.0277,14.9932,15.0191,31000.0
2015-05-12 13:10:00,17.45,17.51,17.44,17.46,74500.0,15.0191,15.0707,15.0104,15.0277,74500.0
2015-05-12 13:20:00,17.46,17.46,17.43,17.43,42000.0,15.0277,15.0277,15.0018,15.0018,42000.0
2015-05-12 13:30:00,17.43,17.44,17.39,17.41,29000.0,15.0018,15.0104,14.9674,14.9846,29000.0
2015-05-12 13:40:00,17.4,17.44,17.39,17.43,76500.0,14.976,15.0104,14.9674,15.0018,76500.0
2015-05-12 13:50:00,17.43,17.44,17.4,17.43,53500.0,15.0018,15.0104,14.976,15.0018,53500.0
2015-05-12 14:00:00,17.43,17.45,17.43,17.43,30500.0,15.0018,15.0191,15.0018,15.0018,30500.0
2015-05-12 14:10:00,17.43,17.44,17.41,17.42,34500.0,15.0018,15.0104,14.9846,14.9932,34500.0
2015-05-12 14:20:00,17.41,17.47,17.41,17.46,32000.0,14.9846,15.0363,14.9846,15.0277,32000.0
2015-05-12 14:30:00,17.46,17.48,17.46,17.46,22000.0,15.0277,15.0449,15.0277,15.0277,22000.0
2015-05-12 14:40:00,17.46,17.46,17.43,17.43,52500.0,15.0277,15.0277,15.0018,15.0018,52500.0
2015-05-12 14:50:00,17.43,17.43,17.39,17.4,77500.0,15.0018,15.0018,14.9674,14.976,77500.0
2015-05-12 15:00:00,17.4,17.4,17.37,17.4,76500.0,14.976,14.976,14.9502,14.976,76500.0
2015-05-12 15:10:00,17.4,17.41,17.39,17.39,91000.0,14.976,14.9846,14.9674,14.9674,91000.0
2015-05-12 15:20:00,17.4,17.42,17.39,17.39,74000.0,14.976,14.9932,14.9674,14.9674,74000.0
2015-05-12 15:30:00,17.4,17.41,17.38,17.4,78500.0,14.976,14.9846,14.9588,14.976,78500.0
2015-05-12 15:40:00,17.4,17.4,17.38,17.39,120000.0,14.976,14.976,14.9588,14.9674,120000.0
2015-05-12 15:50:00,17.39,17.41,17.36,17.36,254000.0,14.9674,14.9846,14.9416,14.9416,254000.0
2015-05-13 09:30:00,17.39,17.44,17.33,17.36,108000.0,14.9674,15.0104,14.9158,14.9416,108000.0
2015-05-13 09:40:00,17.35,17.36,17.3,17.33,163500.0,14.933,14.9416,14.8899,14.9158,163500.0
2015-05-13 09:50:00,17.33,17.33,17.26,17.27,79000.0,14.9158,14.9158,14.8555,14.8641,79000.0
2015-05-13 10:00:00,17.27,17.28,17.24,17.27,73000.0,14.8641,14.8727,14.8383,14.8641,73000.0
2015-05-13 10:10:00,17.27,17.3,17.25,17.27,52500.0,14.8641,14.8899,14.8469,14.8641,52500.0
2015-05-13 10:20:00,17.27,17.31,17.26,17.3,48500.0,14.8641,14.8986,14.8555,14.8899,48500.0
2015-05-13 10:30:00,17.3,17.3,17.23,17.23,44000.0,14.8899,14.8899,14.8297,14.8297,44000.0
2015-05-13 10:40:00,17.22,17.25,17.2,17.25,41000.0,14.8211,14.8469,14.8039,14.8469,41000.0
2015-05-13 10:50:00,17.25,17.28,17.23,17.23,50000.0,14.8469,14.8727,14.8297,14.8297,50000.0
2015-05-13 11:00:00,17.23,17.23,17.19,17.21,55000.0,14.8297,14.8297,14.7953,14.8125,55000.0
2015-05-13 11:10:00,17.22,17.24,17.2,17.23,33500.0,14.8211,14.8383,14.8039,14.8297,33500.0
2015-05-13 11:20:00,17.23,17.24,17.19,17.21,37000.0,14.8297,14.8383,14.7953,14.8125,37000.0
2015-05-13 11:30:00,17.2,17.23,17.19,17.23,36500.0,14.8039,14.8297,14.7953,14.8297,36500.0
2015-05-13 11:40:00,17.24,17.26,17.24,17.25,35000.0,14.8383,14.8555,14.8383,14.8469,35000.0
2015-05-13 11:50:00,17.24,17.26,17.23,17.26,32000.0,14.8383,14.8555,14.8297,14.8555,32000.0
2015-05-13 12:00:00,17.26,17.27,17.26,17.26,22500.0,14.8555,14.8641,14.8555,14.8555,22500.0
2015-05-13 12:10:00,17.26,17.27,17.26,17.27,33000.0,14.8555,14.8641,14.8555,14.8641,33000.0
2015-05-13 12:20:00,17.27,17.28,17.23,17.24,49500.0,14.8641,14.8727,14.8297,14.8383,49500.0
2015-05-13 12:30:00,17.24,17.28,17.23,17.25,85000.0,14.8383,14.8727,14.8297,14.8469,85000.0
2015-05-13 12:40:00,17.25,17.26,17.23,17.23,79000.0,14.8469,14.8555,14.8297,14.8297,79000.0
2015-05-13 12:50:00,17.23,17.23,17.21,17.22,47500.0,14.8297,14.8297,14.8125,14.8211,47500.0
2015-05-13 13:00:00,17.22,17.27,17.22,17.26,28500.0,14.8211,14.8641,14.8211,14.8555,28500.0
2015-05-13 13:10:00,17.26,17.26,17.25,17.25,37000.0,14.8555,14.8555,14.8469,14.8469,37000.0
2015-05-13 13:20:00,17.25,17.25,17.22,17.24,81000.0,14.8469,14.8469,14.8211,14.8383,81000.0
2015-05-13 13:30:00,17.25,17.26,17.24,17.25,37500.0,14.8469,14.8555,14.8383,14.8469,37500.0
2015-05-13 13:40:00,17.25,17.29,17.24,17.26,35000.0,14.8469,14.8813,14.8383,14.8555,35000.0
2015-05-13 13:50:00,17.27,17.27,17.25,17.25,37500.0,14.8641,14.8641,14.8469,14.8469,37500.0
2015-05-13 14:00:00,17.25,17.25,17.23,17.23,47000.0,14.8469,14.8469,14.8297,14.8297,47000.0
2015-05-13 14:10:00,17.23,17.25,17.23,17.24,49500.0,14.8297,14.8469,14.8297,14.8383,49500.0
2015-05-13 14:20:00,17.24,17.27,17.23,17.26,69500.0,14.8383,14.8641,14.8297,14.8555,69500.0
2015-05-13 14:30:00,17.25,17.28,17.24,17.27,52000.0,14.8469,14.8727,14.8383,14.8641,52000.0
2015-05-13 14:40:00,17.27,17.31,17.27,17.29,48500.0,14.8641,14.8986,14.8641,14.8813,48500.0
2015-05-13 14:50:00,17.3,17.3,17.27,17.3,52000.0,14.8899,14.8899,14.8641,14.8899,52000.0
2015-05-13 15:00:00,17.3,17.32,17.3,17.3,64500.0,14.8899,14.9072,14.8899,14.8899,64500.0
2015-05-13 15:10:00,17.3,17.3,17.28,17.29,67000.0,14.8899,14.8899,14.8727,14.8813,67000.0
2015-05-13 15:20:00,17.28,17.3,17.27,17.28,71500.0,14.8727,14.8899,14.8641,14.8727,71500.0
2015-05-13 15:30:00,17.27,17.3,17.27,17.29,86000.0,14.8641,14.8899,14.8641,14.8813,86000.0
2015-05-13 15:40:00,17.29,17.3,17.28,17.29,104500.0,14.8813,14.8899,14.8727,14.8813,104500.0
2015-05-13 15:50:00,17.29,17.3,17.28,17.29,267500.0,14.8813,14.8899,14.8727,14.8813,267500.0
2015-05-14 09:30:00,17.35,17.44,17.2,17.29,64000.0,14.9671,15.0447,14.8377,14.9153,64000.0
2015-05-14 09:40:00,17.29,17.29,17.19,17.19,18500.0,14.9153,14.9153,14.829,14.829,18500.0
2015-05-14 09:50:00,17.21,17.22,17.14,17.16,53000.0,14.8463,14.8549,14.7859,14.8031,53000.0
2015-05-14 10:00:00,17.17,17.21,17.14,17.21,55500.0,14.8118,14.8463,14.7859,14.8463,55500.0
2015-05-14 10:10:00,17.22,17.29,17.21,17.29,176000.0,14.8549,14.9153,14.8463,14.9153,176000.0
2015-05-14 10:20:00,17.29,17.29,17.23,17.25,106000.0,14.9153,14.9153,14.8635,14.8808,106000.0
2015-05-14 10:30:00,17.26,17.3,17.24,17.29,34500.0,14.8894,14.9239,14.8722,14.9153,34500.0
2015-05-14 10:40:00,17.29,17.31,17.28,17.31,28000.0,14.9153,14.9325,14.9067,14.9325,28000.0
2015-05-14 10:50:00,17.31,17.33,17.28,17.32,24000.0,14.9325,14.9498,14.9067,14.9412,24000.0
2015-05-14 11:00:00,17.32,17.36,17.32,17.34,68000.0,14.9412,14.9757,14.9412,14.9584,68000.0
2015-05-14 11:10:00,17.34,17.34,17.31,17.34,18000.0,14.9584,14.9584,14.9325,14.9584,18000.0
2015-05-14 11:20:00,17.34,17.35,17.34,17.35,23500.0,14.9584,14.9671,14.9584,14.9671,23500.0
2015-05-14 11:30:00,17.35,17.35,17.32,17.34,57500.0,14.9671,14.9671,14.9412,14.9584,57500.0
2015-05-14 11:40:00,17.34,17.39,17.34,17.39,49500.0,14.9584,15.0016,14.9584,15.0016,49500.0
2015-05-14 11:50:00,17.4,17.41,17.38,17.4,37000.0,15.0102,15.0188,14.9929,15.0102,37000.0
2015-05-14 12:00:00,17.4,17.41,17.39,17.41,18000.0,15.0102,15.0188,15.0016,15.0188,18000.0
2015-05-14 12:10:00,17.4,17.44,17.4,17.44,39000.0,15.0102,15.0447,15.0102,15.0447,39000.0
2015-05-14 12:20:00,17.44,17.45,17.44,17.45,34000.0,15.0447,15.0533,15.0447,15.0533,34000.0
2015-05-14 12:30:00,17.45,17.46,17.44,17.45,40000.0,15.0533,15.0619,15.0447,15.0533,40000.0
2015-05-14 12:40:00,17.45,17.45,17.43,17.44,15500.0,15.0533,15.0533,15.0361,15.0447,15500.0
2015-05-14 12:50:00,17.45,17.46,17.44,17.45,22000.0,15.0533,15.0619,15.0447,15.0533,22000.0
2015-05-14 13:00:00,17.46,17.48,17.46,17.46,30000.0,15.0619,15.0792,15.0619,15.0619,30000.0
2015-05-14 13:10:00,17.46,17.46,17.45,17.45,26000.0,15.0619,15.0619,15.0533,15.0533,26000.0
2015-05-14 13:20:00,17.45,17.46,17.45,17.46,35500.0,15.0533,15.0619,15.0533,15.0619,35500.0
2015-05-14 13:30:00,17.47,17.47,17.45,17.46,27000.0,15.0706,15.0706,15.0533,15.0619,27000.0
2015-05-14 13:40:00,17.46,17.46,17.45,17.45,18500.0,15.0619,15.0619,15.0533,15.0533,18500.0
2015-05-14 13:50:00,17.45,17.46,17.45,17.46,36000.0,15.0533,15.0619,15.0533,15.0619,36000.0
2015-05-14 14:00:00,17.46,17.46,17.43,17.45,30500.0,15.0619,15.0619,15.0361,15.0533,30500.0
2015-05-14 14:10:00,17.45,17.46,17.44,17.45,24000.0,15.0533,15.0619,15.0447,15.0533,24000.0
2015-05-14 14:20:00,17.46,17.47,17.46,17.47,31000.0,15.0619,15.0706,15.0619,15.0706,31000.0
2015-05-14 14:30:00,17.47,17.48,17.46,17.47,46000.0,15.0706,15.0792,15.0619,15.0706,46000.0
2015-05-14 14:40:00,17.47,17.48,17.46,17.46,32500.0,15.0706,15.0792,15.0619,15.0619,32500.0
2015-05-14 14:50:00,17.46,17.5,17.46,17.5,69000.0,15.0619,15.0965,15.0619,15.0965,69000.0
2015-05-14 15:00:00,17.49,17.5,17.48,17.5,106000.0,15.0878,15.0965,15.0792,15.0965,106000.0
2015-05-14 15:10:00,17.5,17.53,17.5,17.51,127500.0,15.0965,15.1223,15.0965,15.1051,127500.0
2015-05-14 15:20:00,17.52,17.54,17.51,17.53,135500.0,15.1137,15.131,15.1051,15.1223,135500.0
2015-05-14 15:30:00,17.52,17.55,17.52,17.53,145500.0,15.1137,15.1396,15.1137,15.1223,145500.0
2015-05-14 15:40:00,17.53,17.54,17.51,17.54,154000.0,15.1223,15.131,15.1051,15.131,154000.0
2015-05-14 15:50:00,17.54,17.55,17.52,17.53,375000.0,15.131,15.1396,15.1137,15.1223,375000.0
2015-05-15 09:30:00,17.62,17.63,17.49,17.49,303500.0,15.2,15.2086,15.0878,15.0878,303500.0
2015-05-15 09:40:00,17.51,17.55,17.49,17.54,71000.0,15.1051,15.1396,15.0878,15.131,71000.0
2015-05-15 09:50:00,17.53,17.54,17.5,17.51,37500.0,15.1223,15.131,15.0965,15.1051,37500.0
2015-05-15 10:00:00,17.5,17.5,17.45,17.5,68500.0,15.0965,15.0965,15.0533,15.0965,68500.0
2015-05-15 10:10:00,17.5,17.56,17.5,17.53,52500.0,15.0965,15.1482,15.0965,15.1223,52500.0
2015-05-15 10:20:00,17.54,17.58,17.52,17.55,29500.0,15.131,15.1655,15.1137,15.1396,29500.0
2015-05-15 10:30:00,17.55,17.55,17.51,17.52,24500.0,15.1396,15.1396,15.1051,15.1137,24500.0
2015-05-15 10:40:00,17.52,17.58,17.52,17.57,36500.0,15.1137,15.1655,15.1137,15.1568,36500.0
2015-05-15 10:50:00,17.57,17.58,17.55,17.55,19500.0,15.1568,15.1655,15.1396,15.1396,19500.0
2015-05-15 11:00:00,17.56,17.61,17.56,17.59,89500.0,15.1482,15.1913,15.1482,15.1741,89500.0
2015-05-15 11:10:00,17.59,17.6,17.57,17.57,32500.0,15.1741,15.1827,15.1568,15.1568,32500.0
2015-05-15 11:20:00,17.57,17.6,17.57,17.59,21000.0,15.1568,15.1827,15.1568,15.1741,21000.0
2015-05-15 11:30:00,17.58,17.62,17.58,17.6,83500.0,15.1655,15.2,15.1655,15.1827,83500.0
2015-05-15 11:40:00,17.6,17.62,17.59,17.6,30500.0,15.1827,15.2,15.1741,15.1827,30500.0
2015-05-15 11:50:00,17.58,17.61,17.58,17.61,34500.0,15.1655,15.1913,15.1655,15.1913,34500.0
2015-05-15 12:00:00,17.6,17.61,17.59,17.61,19000.0,15.1827,15.1913,15.1741,15.1913,19000.0
2015-05-15 12:10:00,17.6,17.62,17.6,17.61,12500.0,15.1827,15.2,15.1827,15.1913,12500.0
2015-05-15 12:20:00,17.61,17.62,17.6,17.61,12000.0,15.1913,15.2,15.1827,15.1913,12000.0
2015-05-15 12:30:00,17.61,17.62,17.6,17.6,18500.0,15.1913,15.2,15.1827,15.1827,18500.0
2015-05-15 12:40:00,17.6,17.61,17.6,17.61,15000.0,15.1827,15.1913,15.1827,15.1913,15000.0
2015-05-15 12:50:00,17.61,17.62,17.61,17.62,14500.0,15.1913,15.2,15.1913,15.2,14500.0
2015-05-15 13:00:00,17.61,17.63,17.61,17.63,22500.0,15.1913,15.2086,15.1913,15.2086,22500.0
2015-05-15 13:10:00,17.63,17.64,17.6,17.62,17500.0,15.2086,15.2172,15.1827,15.2,17500.0
2015-05-15 13:20:00,17.62,17.62,17.6,17.61,16000.0,15.2,15.2,15.1827,15.1913,16000.0
2015-05-15 13:30:00,17.62,17.62,17.61,17.62,17000.0,15.2,15.2,15.1913,15.2,17000.0
2015-05-15 13:40:00,17.61,17.63,17.6,17.63,39000.0,15.1913,15.2086,15.1827,15.2086,39000.0
2015-05-15 13:50:00,17.62,17.64,17.61,17.61,25500.0,15.2,15.2172,15.1913,15.1913,25500.0
2015-05-15 14:00:00,17.61,17.62,17.59,17.6,27500.0,15.1913,15.2,15.1741,15.1827,27500.0
2015-05-15 14:10:00,17.61,17.61,17.6,17.61,29500.0,15.1913,15.1913,15.1827,15.1913,29500.0
2015-05-15 14:20:00,17.61,17.63,17.61,17.62,19500.0,15.1913,15.2086,15.1913,15.2,19500.0
2015-05-15 14:30:00,17.61,17.64,17.61,17.64,28500.0,15.1913,15.2172,15.1913,15.2172,28500.0
2015-05-15 14:40:00,17.63,17.65,17.63,17.64,47000.0,15.2086,15.2258,15.2086,15.2172,47000.0
2015-05-15 14:50:00,17.64,17.66,17.64,17.65,29000.0,15.2172,15.2345,15.2172,15.2258,29000.0
2015-05-15 15:00:00,17.65,17.65,17.64,17.65,42000.0,15.2258,15.2258,15.2172,15.2258,42000.0
2015-05-15 15:10:00,17.65,17.66,17.65,17.65,52500.0,15.2258,15.2345,15.2258,15.2258,52500.0
2015-05-15 15:20:00,17.65,17.66,17.65,17.66,49000.0,15.2258,15.2345,15.2258,15.2345,49000.0
2015-05-15 15:30:00,17.66,17.67,17.65,17.67,60500.0,15.2345,15.2431,15.2258,15.2431,60500.0
2015-05-15 15:40:00,17.67,17.68,17.67,17.68,71000.0,15.2431,15.2517,15.2431,15.2517,71000.0
2015-05-15 15:50:00,17.68,17.7,17.67,17.7,156500.0,15.2517,15.269,15.2431,15.269,156500.0
2015-05-18 09:30:00,17.68,17.8,17.68,17.8,57500.0,15.2517,15.3552,15.2517,15.3552,57500.0
2015-05-18 09:40:00,17.79,17.85,17.79,17.84,80000.0,15.3466,15.3984,15.3466,15.3898,80000.0
2015-05-18 09:50:00,17.85,17.87,17.8,17.87,77000.0,15.3984,15.4156,15.3552,15.4156,77000.0
2015-05-18 10:00:00,17.88,17.9,17.86,17.89,82500.0,15.4243,15.4415,15.407,15.4329,82500.0
2015-05-18 10:10:00,17.89,17.91,17.84,17.91,188500.0,15.4329,15.4501,15.3898,15.4501,188500.0
2015-05-18 10:20:00,17.9,17.94,17.89,17.92,141500.0,15.4415,15.476,15.4329,15.4588,141500.0
2015-05-18 10:30:00,17.92,17.97,17.92,17.95,57000.0,15.4588,15.5019,15.4588,15.4846,57000.0
2015-05-18 10:40:00,17.93,17.93,17.88,17.89,111000.0,15.4674,15.4674,15.4243,15.4329,111000.0
2015-05-18 10:50:00,17.89,17.94,17.88,17.93,78500.0,15.4329,15.476,15.4243,15.4674,78500.0
2015-05-18 11:00:00,17.93,17.94,17.9,17.91,57000.0,15.4674,15.476,15.4415,15.4501,57000.0
2015-05-18 11:10:00,17.92,17.93,17.88,17.89,72000.0,15.4588,15.4674,15.4243,15.4329,72000.0
2015-05-18 11:20:00,17.9,17.93,17.88,17.91,53500.0,15.4415,15.4674,15.4243,15.4501,53500.0
2015-05-18 11:30:00,17.91,17.95,17.91,17.94,97500.0,15.4501,15.4846,15.4501,15.476,97500.0
2015-05-18 11:40:00,17.94,17.98,17.94,17.97,114000.0,15.476,15.5105,15.476,15.5019,114000.0
2015-05-18 11:50:00,17.97,17.98,17.96,17.97,85500.0,15.5019,15.5105,15.4933,15.5019,85500.0
2015-05-18 12:00:00,17.96,17.99,17.96,17.98,64500.0,15.4933,15.5192,15.4933,15.5105,64500.0
2015-05-18 12:10:00,17.98,17.98,17.96,17.97,30000.0,15.5105,15.5105,15.4933,15.5019,30000.0
2015-05-18 12:20:00,17.97,17.98,17.96,17.97,35000.0,15.5019,15.5105,15.4933,15.5019,35000.0
2015-05-18 12:30:00,17.97,17.98,17.97,17.97,59500.0,15.5019,15.5105,15.5019,15.5019,59500.0
2015-05-18 12:40:00,17.98,17.99,17.97,17.98,36500.0,15.5105,15.5192,15.5019,15.5105,36500.0
2015-05-18 12:50:00,17.98,17.99,17.97,17.98,34000.0,15.5105,15.5192,15.5019,15.5105,34000.0
2015-05-18 13:00:00,17.98,17.99,17.97,17.98,33500.0,15.5105,15.5192,15.5019,15.5105,33500.0
2015-05-18 13:10:00,17.98,18.0,17.98,18.0,55000.0,15.5105,15.5278,15.5105,15.5278,55000.0
2015-05-18 13:20:00,18.0,18.01,18.0,18.01,28000.0,15.5278,15.5364,15.5278,15.5364,28000.0
2015-05-18 13:30:00,18.0,18.02,18.0,18.01,28500.0,15.5278,15.545,15.5278,15.5364,28500.0
2015-05-18 13:40:00,18.01,18.04,18.01,18.03,47500.0,15.5364,15.5623,15.5364,15.5537,47500.0
2015-05-18 13:50:00,18.03,18.05,18.02,18.05,67000.0,15.5537,15.5709,15.545,15.5709,67000.0
2015-05-18 14:00:00,18.04,18.07,18.04,18.07,38000.0,15.5623,15.5882,15.5623,15.5882,38000.0
2015-05-18 14:10:00,18.07,18.07,18.05,18.05,10500.0,15.5882,15.5882,15.5709,15.5709,10500.0
2015-05-18 14:20:00,18.06,18.07,18.04,18.06,23500.0,15.5795,15.5882,15.5623,15.5795,23500.0
2015-05-18 14:30:00,18.06,18.06,18.04,18.04,18000.0,15.5795,15.5795,15.5623,15.5623,18000.0
2015-05-18 14:40:00,18.04,18.06,18.03,18.05,49000.0,15.5623,15.5795,15.5537,15.5709,49000.0
2015-05-18 14:50:00,18.05,18.06,18.04,18.05,33500.0,15.5709,15.5795,15.5623,15.5709,33500.0
2015-05-18 15:00:00,18.05,18.06,18.05,18.05,48500.0,15.5709,15.5795,15.5709,15.5709,48500.0
2015-05-18 15:10:00,18.05,18.07,18.05,18.07,37000.0,15.5709,15.5882,15.5709,15.5882,37000.0
2015-05-18 15:20:00,18.06,18.06,18.05,18.06,52000.0,15.5795,15.5795,15.5709,15.5795,52000.0
2015-05-18 15:30:00,18.06,18.06,18.04,18.05,99500.0,15.5795,15.5795,15.5623,15.5709,99500.0
2015-05-18 15:40:00,18.05,18.06,18.03,18.04,99000.0,15.5709,15.5795,15.5537,15.5623,99000.0
2015-05-18 15:50:00,18.04,18.06,18.02,18.03,258500.0,15.5623,15.5795,15.545,15.5537,258500.0
2015-05-19 09:30:00,18.07,18.14,18.0,18.01,73500.0,15.5882,15.6485,15.5278,15.5364,73500.0
2015-05-19 09:40:00,18.06,18.07,18.01,18.02,53500.0,15.5795,15.5882,15.5364,15.545,53500.0
2015-05-19 09:50:00,18.02,18.04,17.9,17.9,171000.0,15.545,15.5623,15.4415,15.4415,171000.0
2015-05-19 10:00:00,17.91,17.94,17.88,17.93,64000.0,15.4501,15.476,15.4243,15.4674,64000.0
2015-05-19 10:10:00,17.94,17.96,17.92,17.93,31000.0,15.476,15.4933,15.4588,15.4674,31000.0
2015-05-19 10:20:00,17.93,18.02,17.92,18.02,111000.0,15.4674,15.545,15.4588,15.545,111000.0
2015-05-19 10:30:00,18.02,18.06,18.02,18.04,63000.0,15.545,15.5795,15.545,15.5623,63000.0
2015-05-19 10:40:00,18.04,18.05,18.02,18.05,39000.0,15.5623,15.5709,15.545,15.5709,39000.0
2015-05-19 10:50:00,18.04,18.06,18.02,18.03,35500.0,15.5623,15.5795,15.545,15.5537,35500.0
2015-05-19 11:00:00,18.03,18.04,18.0,18.0,44500.0,15.5537,15.5623,15.5278,15.5278,44500.0
2015-05-19 11:10:00,18.0,18.02,18.0,18.0,43000.0,15.5278,15.545,15.5278,15.5278,43000.0
2015-05-19 11:20:00,18.01,18.02,18.0,18.02,29500.0,15.5364,15.545,15.5278,15.545,29500.0
2015-05-19 11:30:00,18.02,18.1,18.02,18.06,72000.0,15.545,15.614,15.545,15.5795,72000.0
2015-05-19 11:40:00,18.07,18.08,18.05,18.07,62000.0,15.5882,15.5968,15.5709,15.5882,62000.0
2015-05-19 11:50:00,18.07,18.08,18.05,18.07,24000.0,15.5882,15.5968,15.5709,15.5882,24000.0
2015-05-19 12:00:00,18.06,18.09,18.06,18.07,24500.0,15.5795,15.6054,15.5795,15.5882,24500.0
2015-05-19 12:10:00,18.06,18.07,18.04,18.04,27500.0,15.5795,15.5882,15.5623,15.5623,27500.0
2015-05-19 12:20:00,18.04,18.04,18.02,18.02,34500.0,15.5623,15.5623,15.545,15.545,34500.0
2015-05-19 12:30:00,18.03,18.03,18.02,18.03,15000.0,15.5537,15.5537,15.545,15.5537,15000.0
2015-05-19 12:40:00,18.03,18.03,18.02,18.02,25500.0,15.5537,15.5537,15.545,15.545,25500.0
2015-05-19 12:50:00,18.02,18.02,18.0,18.01,19000.0,15.545,15.545,15.5278,15.5364,19000.0
2015-05-19 13:00:00,18.01,18.02,18.0,18.02,18000.0,15.5364,15.545,15.5278,15.545,18000.0
2015-05-19 13:10:00,18.02,18.03,18.01,18.02,11000.0,15.545,15.5537,15.5364,15.545,11000.0
2015-05-19 13:20:00,18.03,18.04,18.02,18.03,16500.0,15.5537,15.5623,15.545,15.5537,16500.0
2015-05-19 13:30:00,18.04,18.04,18.03,18.04,33500.0,15.5623,15.5623,15.5537,15.5623,33500.0
2015-05-19 13:40:00,18.04,18.04,18.03,18.04,26500.0,15.5623,15.5623,15.5537,15.5623,26500.0
2015-05-19 13:50:00,18.04,18.04,18.02,18.02,12000.0,15.5623,15.5623,15.545,15.545,12000.0
2015-05-19 14:00:00,18.02,18.02,18.0,18.01,23000.0,15.545,15.545,15.5278,15.5364,23000.0
2015-05-19 14:10:00,18.0,18.01,18.0,18.0,68000.0,15.5278,15.5364,15.5278,15.5278,68000.0
2015-05-19 14:20:00,18.01,18.02,18.01,18.02,24500.0,15.5364,15.545,15.5364,15.545,24500.0
2015-05-19 14:30:00,18.02,18.02,17.99,18.0,205500.0,15.545,15.545,15.5192,15.5278,205500.0
2015-05-19 14:40:00,18.0,18.0,17.97,17.97,46000.0,15.5278,15.5278,15.5019,15.5019,46000.0
2015-05-19 14:50:00,17.97,18.0,17.97,17.99,40500.0,15.5019,15.5278,15.5019,15.5192,40500.0
2015-05-19 15:00:00,17.99,17.99,17.97,17.97,40500.0,15.5192,15.5192,15.5019,15.5019,40500.0
2015-05-19 15:10:00,17.97,17.97,17.95,17.96,57500.0,15.5019,15.5019,15.4846,15.4933,57500.0
2015-05-19 15:20:00,17.96,17.96,17.94,17.96,86000.0,15.4933,15.4933,15.476,15.4933,86000.0
2015-05-19 15:30:00,17.96,18.0,17.96,18.0,176500.0,15.4933,15.5278,15.4933,15.5278,176500.0
2015-05-19 15:40:00,18.0,18.01,17.99,18.01,182500.0,15.5278,15.5364,15.5192,15.5364,182500.0
2015-05-19 15:50:00,18.01,18.03,18.0,18.02,231000.0,15.5364,15.5537,15.5278,15.545,231000.0
2015-05-20 09:30:00,18.03,18.1,17.87,17.98,99500.0,15.5537,15.614,15.4156,15.5105,99500.0
2015-05-20 09:40:00,17.97,18.0,17.93,17.98,171000.0,15.5019,15.5278,15.4674,15.5105,171000.0
2015-05-20 09:50:00,17.99,17.99,17.94,17.95,95000.0,15.5192,15.5192,15.476,15.4846,95000.0
2015-05-20 10:00:00,17.93,17.97,17.92,17.96,92000.0,15.4674,15.5019,15.4588,15.4933,92000.0
2015-05-20 10:10:00,17.97,17.99,17.94,17.98,146000.0,15.5019,15.5192,15.476,15.5105,146000.0
2015-05-20 10:20:00,17.97,17.99,17.95,17.95,82000.0,15.5019,15.5192,15.4846,15.4846,82000.0
2015-05-20 10:30:00,17.95,18.04,17.95,18.03,107500.0,15.4846,15.5623,15.4846,15.5537,107500.0
2015-05-20 10:40:00,18.02,18.02,18.0,18.01,14000.0,15.545,15.545,15.5278,15.5364,14000.0
2015-05-20 10:50:00,18.01,18.05,18.01,18.03,34500.0,15.5364,15.5709,15.5364,15.5537,34500.0
2015-05-20 11:00:00,18.02,18.05,18.01,18.04,29500.0,15.545,15.5709,15.5364,15.5623,29500.0
2015-05-20 11:10:00,18.05,18.07,18.02,18.04,64000.0,15.5709,15.5882,15.545,15.5623,64000.0
2015-05-20 11:20:00,18.04,18.04,18.0,18.02,48500.0,15.5623,15.5623,15.5278,15.545,48500.0
2015-05-20 11:30:00,18.01,18.02,17.98,18.0,196500.0,15.5364,15.545,15.5105,15.5278,196500.0
2015-05-20 11:40:00,18.0,18.01,17.99,17.99,124500.0,15.5278,15.5364,15.5192,15.5192,124500.0
2015-05-20 11:50:00,17.99,18.01,17.99,17.99,102500.0,15.5192,15.5364,15.5192,15.5192,102500.0
2015-05-20 12:00:00,17.99,18.0,17.98,17.99,22500.0,15.5192,15.5278,15.5105,15.5192,22500.0
2015-05-20 12:10:00,18.0,18.0,17.99,17.99,22000.0,15.5278,15.5278,15.5192,15.5192,22000.0
2015-05-20 12:20:00,17.99,18.0,17.98,17.98,42500.0,15.5192,15.5278,15.5105,15.5105,42500.0
2015-05-20 12:30:00,17.98,17.99,17.98,17.98,46000.0,15.5105,15.5192,15.5105,15.5105,46000.0
2015-05-20 12:40:00,17.97,17.97,17.95,17.95,31000.0,15.5019,15.5019,15.4846,15.4846,31000.0
2015-05-20 12:50:00,17.97,17.98,17.95,17.98,31000.0,15.5019,15.5105,15.4846,15.5105,31000.0
2015-05-20 13:00:00,17.98,18.0,17.97,17.99,37500.0,15.5105,15.5278,15.5019,15.5192,37500.0
2015-05-20 13:10:00,17.99,18.0,17.99,18.0,56000.0,15.5192,15.5278,15.5192,15.5278,56000.0
2015-05-20 13:20:00,17.99,18.0,17.99,18.0,64500.0,15.5192,15.5278,15.5192,15.5278,64500.0
2015-05-20 13:30:00,18.0,18.0,18.0,18.0,26000.0,15.5278,15.5278,15.5278,15.5278,26000.0
2015-05-20 13:40:00,17.99,18.0,17.99,18.0,62500.0,15.5192,15.5278,15.5192,15.5278,62500.0
2015-05-20 13:50:00,18.0,18.0,18.0,18.0,17500.0,15.5278,15.5278,15.5278,15.5278,17500.0
2015-05-20 14:00:00,18.0,18.04,17.98,18.0,89000.0,15.5278,15.5623,15.5105,15.5278,89000.0
2015-05-20 14:10:00,18.0,18.04,18.0,18.03,24000.0,15.5278,15.5623,15.5278,15.5537,24000.0
2015-05-20 14:20:00,18.02,18.09,18.01,18.09,32000.0,15.545,15.6054,15.5364,15.6054,32000.0
2015-05-20 14:30:00,18.09,18.1,18.07,18.08,26500.0,15.6054,15.614,15.5882,15.5968,26500.0
2015-05-20 14:40:00,18.08,18.09,18.05,18.07,21000.0,15.5968,15.6054,15.5709,15.5882,21000.0
2015-05-20 14:50:00,18.06,18.08,18.05,18.07,42000.0,15.5795,15.5968,15.5709,15.5882,42000.0
2015-05-20 15:00:00,18.06,18.08,18.06,18.07,26500.0,15.5795,15.5968,15.5795,15.5882,26500.0
2015-05-20 15:10:00,18.07,18.08,18.01,18.01,43500.0,15.5882,15.5968,15.5364,15.5364,43500.0
2015-05-20 15:20:00,18.01,18.02,17.99,18.02,41000.0,15.5364,15.545,15.5192,15.545,41000.0
2015-05-20 15:30:00,18.01,18.01,18.0,18.0,35500.0,15.5364,15.5364,15.5278,15.5278,35500.0
2015-05-20 15:40:00,18.0,18.01,18.0,18.01,40000.0,15.5278,15.5364,15.5278,15.5364,40000.0
2015-05-20 15:50:00,18.01,18.01,17.98,17.98,159000.0,15.5364,15.5364,15.5105,15.5105,159000.0
2015-05-21 09:30:00,17.97,18.03,17.93,18.02,60000.0,15.5019,15.5537,15.4674,15.545,60000.0
2015-05-21 09:40:00,18.04,18.08,18.0,18.03,32000.0,15.5623,15.5968,15.5278,15.5537,32000.0
2015-05-21 09:50:00,18.02,18.06,18.0,18.0,11500.0,15.545,15.5795,15.5278,15.5278,11500.0
2015-05-21 10:00:00,18.02,18.09,18.01,18.07,37000.0,15.545,15.6054,15.5364,15.5882,37000.0
2015-05-21 10:10:00,18.07,18.08,18.07,18.07,16000.0,15.5882,15.5968,15.5882,15.5882,16000.0
2015-05-21 10:20:00,18.07,18.08,18.07,18.07,7500.0,15.5882,15.5968,15.5882,15.5882,7500.0
2015-05-21 10:30:00,18.06,18.07,18.03,18.07,38500.0,15.5795,15.5882,15.5537,15.5882,38500.0
2015-05-21 10:40:00,18.06,18.09,18.05,18.08,12000.0,15.5795,15.6054,15.5709,15.5968,12000.0
2015-05-21 10:50:00,18.09,18.09,18.05,18.06,8000.0,15.6054,15.6054,15.5709,15.5795,8000.0
2015-05-21 11:00:00,18.05,18.13,18.05,18.13,65000.0,15.5709,15.6399,15.5709,15.6399,65000.0
2015-05-21 11:10:00,18.12,18.15,18.12,18.13,28000.0,15.6313,15.6572,15.6313,15.6399,28000.0
2015-05-21 11:20:00,18.12,18.14,18.09,18.09,17500.0,15.6313,15.6485,15.6054,15.6054,17500.0
2015-05-21 11:30:00,18.09,18.1,18.06,18.06,14000.0,15.6054,15.614,15.5795,15.5795,14000.0
2015-05-21 11:40:00,18.07,18.07,18.03,18.03,11500.0,15.5882,15.5882,15.5537,15.5537,11500.0
2015-05-21 11:50:00,18.03,18.1,18.03,18.09,22500.0,15.5537,15.614,15.5537,15.6054,22500.0
2015-05-21 12:00:00,18.09,18.1,18.07,18.09,18500.0,15.6054,15.614,15.5882,15.6054,18500.0
2015-05-21 12:10:00,18.08,18.1,18.07,18.08,17500.0,15.5968,15.614,15.5882,15.5968,17500.0
2015-05-21 12:20:00,18.08,18.12,18.08,18.1,58000.0,15.5968,15.6313,15.5968,15.614,58000.0
2015-05-21 12:30:00,18.1,18.11,18.08,18.09,41000.0,15.614,15.6227,15.5968,15.6054,41000.0
2015-05-21 12:40:00,18.09,18.1,18.09,18.1,13000.0,15.6054,15.614,15.6054,15.614,13000.0
2015-05-21 12:50:00,18.1,18.1,18.08,18.09,12500.0,15.614,15.614,15.5968,15.6054,12500.0
2015-05-21 13:00:00,18.08,18.1,18.08,18.09,27500.0,15.5968,15.614,15.5968,15.6054,27500.0
2015-05-21 13:10:00,18.1,18.11,18.08,18.08,11500.0,15.614,15.6227,15.5968,15.5968,11500.0
2015-05-21 13:20:00,18.08,18.09,18.07,18.08,11000.0,15.5968,15.6054,15.5882,15.5968,11000.0
2015-05-21 13:30:00,18.09,18.09,18.09,18.09,9500.0,15.6054,15.6054,15.6054,15.6054,9500.0
2015-05-21 13:40:00,18.08,18.08,18.07,18.08,27000.0,15.5968,15.5968,15.5882,15.5968,27000.0
2015-05-21 13:50:00,18.08,18.08,18.07,18.08,11000.0,15.5968,15.5968,15.5882,15.5968,11000.0
2015-05-21 14:00:00,18.08,18.11,18.07,18.11,352500.0,15.5968,15.6227,15.5882,15.6227,352500.0
2015-05-21 14:10:00,18.11,18.14,18.11,18.11,63000.0,15.6227,15.6485,15.6227,15.6227,63000.0
2015-05-21 14:20:00,18.11,18.12,18.1,18.1,65000.0,15.6227,15.6313,15.614,15.614,65000.0
2015-05-21 14:30:00,18.1,18.11,18.09,18.1,28000.0,15.614,15.6227,15.6054,15.614,28000.0
2015-05-21 14:40:00,18.1,18.1,18.09,18.09,22000.0,15.614,15.614,15.6054,15.6054,22000.0
2015-05-21 14:50:00,18.09,18.09,18.08,18.08,19000.0,15.6054,15.6054,15.5968,15.5968,19000.0
2015-05-21 15:00:00,18.09,18.1,18.08,18.09,35500.0,15.6054,15.614,15.5968,15.6054,35500.0
2015-05-21 15:10:00,18.09,18.09,18.08,18.09,49500.0,15.6054,15.6054,15.5968,15.6054,49500.0
2015-05-21 15:20:00,18.09,18.1,18.08,18.09,16000.0,15.6054,15.614,15.5968,15.6054,16000.0
2015-05-21 15:30:00,18.09,18.11,18.09,18.11,51500.0,15.6054,15.6227,15.6054,15.6227,51500.0
2015-05-21 15:40:00,18.11,18.13,18.11,18.12,89000.0,15.6227,15.6399,15.6227,15.6313,89000.0
2015-05-21 15:50:00,18.12,18.12,18.1,18.11,185000.0,15.6313,15.6313,15.614,15.6227,185000.0
2015-05-22 09:30:00,18.09,18.14,18.0,18.1,77000.0,15.6054,15.6485,15.5278,15.614,77000.0
2015-05-22 09:40:00,18.11,18.14,18.08,18.14,41500.0,15.6227,15.6485,15.5968,15.6485,41500.0
2015-05-22 09:50:00,18.12,18.15,18.12,18.13,23000.0,15.6313,15.6572,15.6313,15.6399,23000.0
2015-05-22 10:00:00,18.14,18.16,18.12,18.12,23000.0,15.6485,15.6658,15.6313,15.6313,23000.0
2015-05-22 10:10:00,18.13,18.13,18.08,18.08,36000.0,15.6399,15.6399,15.5968,15.5968,36000.0
2015-05-22 10:20:00,18.09,18.12,18.07,18.11,129500.0,15.6054,15.6313,15.5882,15.6227,129500.0
2015-05-22 10:30:00,18.12,18.15,18.09,18.14,98500.0,15.6313,15.6572,15.6054,15.6485,98500.0
2015-05-22 10:40:00,18.13,18.14,18.1,18.14,68500.0,15.6399,15.6485,15.614,15.6485,68500.0
2015-05-22 10:50:00,18.13,18.13,18.1,18.12,126500.0,15.6399,15.6399,15.614,15.6313,126500.0
2015-05-22 11:00:00,18.12,18.14,18.11,18.12,51000.0,15.6313,15.6485,15.6227,15.6313,51000.0
2015-05-22 11:10:00,18.12,18.14,18.11,18.14,130000.0,15.6313,15.6485,15.6227,15.6485,130000.0
2015-05-22 11:20:00,18.13,18.13,18.11,18.12,61000.0,15.6399,15.6399,15.6227,15.6313,61000.0
2015-05-22 11:30:00,18.12,18.13,18.11,18.11,147000.0,15.6313,15.6399,15.6227,15.6227,147000.0
2015-05-22 11:40:00,18.11,18.12,18.1,18.11,139000.0,15.6227,15.6313,15.614,15.6227,139000.0
2015-05-22 11:50:00,18.12,18.13,18.11,18.12,50500.0,15.6313,15.6399,15.6227,15.6313,50500.0
2015-05-22 12:00:00,18.13,18.14,18.13,18.14,18500.0,15.6399,15.6485,15.6399,15.6485,18500.0
2015-05-22 12:10:00,18.14,18.14,18.13,18.13,14000.0,15.6485,15.6485,15.6399,15.6399,14000.0
2015-05-22 12:20:00,18.13,18.14,18.13,18.14,4500.0,15.6399,15.6485,15.6399,15.6485,4500.0
2015-05-22 12:30:00,18.14,18.14,18.13,18.13,8500.0,15.6485,15.6485,15.6399,15.6399,8500.0
2015-05-22 12:40:00,18.13,18.14,18.12,18.13,34500.0,15.6399,15.6485,15.6313,15.6399,34500.0
2015-05-22 12:50:00,18.13,18.14,18.13,18.13,7000.0,15.6399,15.6485,15.6399,15.6399,7000.0
2015-05-22 13:00:00,18.12,18.17,18.12,18.16,45500.0,15.6313,15.6744,15.6313,15.6658,45500.0
2015-05-22 13:10:00,18.15,18.15,18.14,18.14,3000.0,15.6572,15.6572,15.6485,15.6485,3000.0
2015-05-22 13:20:00,18.14,18.15,18.13,18.13,10500.0,15.6485,15.6572,15.6399,15.6399,10500.0
2015-05-22 13:30:00,18.14,18.16,18.14,18.15,8000.0,15.6485,15.6658,15.6485,15.6572,8000.0
2015-05-22 13:40:00,18.14,18.15,18.13,18.14,10000.0,15.6485,15.6572,15.6399,15.6485,10000.0
2015-05-22 13:50:00,18.15,18.16,18.13,18.14,14000.0,15.6572,15.6658,15.6399,15.6485,14000.0
2015-05-22 14:00:00,18.13,18.14,18.12,18.13,22000.0,15.6399,15.6485,15.6313,15.6399,22000.0
2015-05-22 14:10:00,18.13,18.14,18.13,18.13,14500.0,15.6399,15.6485,15.6399,15.6399,14500.0
2015-05-22 14:20:00,18.13,18.15,18.13,18.15,15500.0,15.6399,15.6572,15.6399,15.6572,15500.0
2015-05-22 14:30:00,18.15,18.15,18.14,18.14,62500.0,15.6572,15.6572,15.6485,15.6485,62500.0
2015-05-22 14:40:00,18.15,18.16,18.14,18.15,13000.0,15.6572,15.6658,15.6485,15.6572,13000.0
2015-05-22 14:50:00,18.15,18.15,18.14,18.14,19500.0,15.6572,15.6572,15.6485,15.6485,19500.0
2015-05-22 15:00:00,18.14,18.15,18.13,18.14,11500.0,15.6485,15.6572,15.6399,15.6485,11500.0
2015-05-22 15:10:00,18.14,18.15,18.14,18.14,37500.0,15.6485,15.6572,15.6485,15.6485,37500.0
2015-05-22 15:20:00,18.14,18.15,18.14,18.14,44500.0,15.6485,15.6572,15.6485,15.6485,44500.0
2015-05-22 15:30:00,18.14,18.15,18.13,18.15,46000.0,15.6485,15.6572,15.6399,15.6572,46000.0
2015-05-22 15:40:00,18.14,18.14,18.13,18.13,84000.0,15.6485,15.6485,15.6399,15.6399,84000.0
2015-05-22 15:50:00,18.12,18.13,18.1,18.11,220500.0,15.6313,15.6399,15.614,15.6227,220500.0
2015-05-26 09:30:00,18.06,18.11,18.0,18.02,83000.0,15.5795,15.6227,15.5278,15.545,83000.0
2015-05-26 09:40:00,18.0,18.04,17.93,17.94,73000.0,15.5278,15.5623,15.4674,15.476,73000.0
2015-05-26 09:50:00,17.92,17.96,17.92,17.94,21500.0,15.4588,15.4933,15.4588,15.476,21500.0
2015-05-26 10:00:00,17.93,17.94,17.9,17.93,111500.0,15.4674,15.476,15.4415,15.4674,111500.0
2015-05-26 10:10:00,17.93,17.93,17.86,17.9,70500.0,15.4674,15.4674,15.407,15.4415,70500.0
2015-05-26 10:20:00,17.9,17.92,17.9,17.92,30500.0,15.4415,15.4588,15.4415,15.4588,30500.0
2015-05-26 10:30:00,17.91,17.91,17.86,17.86,37000.0,15.4501,15.4501,15.407,15.407,37000.0
2015-05-26 10:40:00,17.87,17.89,17.85,17.85,35000.0,15.4156,15.4329,15.3984,15.3984,35000.0
2015-05-26 10:50:00,17.85,17.85,17.81,17.82,72000.0,15.3984,15.3984,15.3639,15.3725,72000.0
2015-05-26 11:00:00,17.82,17.82,17.78,17.8,49500.0,15.3725,15.3725,15.338,15.3552,49500.0
2015-05-26 11:10:00,17.8,17.81,17.78,17.8,55500.0,15.3552,15.3639,15.338,15.3552,55500.0
2015-05-26 11:20:00,17.79,17.81,17.78,17.81,55500.0,15.3466,15.3639,15.338,15.3639,55500.0
2015-05-26 11:30:00,17.8,17.85,17.79,17.83,28500.0,15.3552,15.3984,15.3466,15.3811,28500.0
2015-05-26 11:40:00,17.82,17.82,17.8,17.81,28000.0,15.3725,15.3725,15.3552,15.3639,28000.0
2015-05-26 11:50:00,17.81,17.81,17.78,17.78,61500.0,15.3639,15.3639,15.338,15.338,61500.0
2015-05-26 12:00:00,17.78,17.79,17.75,17.75,37000.0,15.338,15.3466,15.3121,15.3121,37000.0
2015-05-26 12:10:00,17.75,17.76,17.73,17.75,44500.0,15.3121,15.3207,15.2949,15.3121,44500.0
2015-05-26 12:20:00,17.75,17.77,17.74,17.76,64000.0,15.3121,15.3294,15.3035,15.3207,64000.0
2015-05-26 12:30:00,17.75,17.76,17.73,17.74,54500.0,15.3121,15.3207,15.2949,15.3035,54500.0
2015-05-26 12:40:00,17.74,17.74,17.73,17.74,16500.0,15.3035,15.3035,15.2949,15.3035,16500.0
2015-05-26 12:50:00,17.75,17.76,17.71,17.72,45000.0,15.3121,15.3207,15.2776,15.2862,45000.0
2015-05-26 13:00:00,17.72,17.74,17.69,17.7,25000.0,15.2862,15.3035,15.2604,15.269,25000.0
2015-05-26 13:10:00,17.7,17.73,17.7,17.72,18000.0,15.269,15.2949,15.269,15.2862,18000.0
2015-05-26 13:20:00,17.72,17.76,17.71,17.75,38500.0,15.2862,15.3207,15.2776,15.3121,38500.0
2015-05-26 13:30:00,17.75,17.75,17.68,17.68,36000.0,15.3121,15.3121,15.2517,15.2517,36000.0
2015-05-26 13:40:00,17.69,17.72,17.69,17.72,19000.0,15.2604,15.2862,15.2604,15.2862,19000.0
2015-05-26 13:50:00,17.72,17.73,17.66,17.68,25500.0,15.2862,15.2949,15.2345,15.2517,25500.0
2015-05-26 14:00:00,17.68,17.69,17.67,17.68,24500.0,15.2517,15.2604,15.2431,15.2517,24500.0
2015-05-26 14:10:00,17.68,17.7,17.66,17.69,16500.0,15.2517,15.269,15.2345,15.2604,16500.0
2015-05-26 14:20:00,17.69,17.7,17.67,17.68,22000.0,15.2604,15.269,15.2431,15.2517,22000.0
2015-05-26 14:30:00,17.68,17.69,17.66,17.68,19500.0,15.2517,15.2604,15.2345,15.2517,19500.0
2015-05-26 14:40:00,17.69,17.71,17.67,17.67,62500.0,15.2604,15.2776,15.2431,15.2431,62500.0
2015-05-26 14:50:00,17.67,17.67,17.64,17.65,32500.0,15.2431,15.2431,15.2172,15.2258,32500.0
2015-05-26 15:00:00,17.65,17.68,17.64,17.67,28000.0,15.2258,15.2517,15.2172,15.2431,28000.0
2015-05-26 15:10:00,17.67,17.68,17.66,17.66,42500.0,15.2431,15.2517,15.2345,15.2345,42500.0
2015-05-26 15:20:00,17.65,17.67,17.65,17.66,46000.0,15.2258,15.2431,15.2258,15.2345,46000.0
2015-05-26 15:30:00,17.67,17.69,17.66,17.67,84000.0,15.2431,15.2604,15.2345,15.2431,84000.0
2015-05-26 15:40:00,17.68,17.69,17.66,17.68,75500.0,15.2517,15.2604,15.2345,15.2517,75500.0
2015-05-26 15:50:00,17.68,17.68,17.65,17.66,219500.0,15.2517,15.2517,15.2258,15.2345,219500.0
2015-05-27 09:30:00,17.7,17.73,17.7,17.7,41000.0,15.269,15.2949,15.269,15.269,41000.0
2015-05-27 09:40:00,17.72,17.74,17.68,17.73,26000.0,15.2862,15.3035,15.2517,15.2949,26000.0
2015-05-27 09:50:00,17.75,17.79,17.72,17.73,29500.0,15.3121,15.3466,15.2862,15.2949,29500.0
2015-05-27 10:00:00,17.74,17.75,17.68,17.69,124000.0,15.3035,15.3121,15.2517,15.2604,124000.0
2015-05-27 10:10:00,17.7,17.72,17.69,17.71,26500.0,15.269,15.2862,15.2604,15.2776,26500.0
2015-05-27 10:20:00,17.71,17.72,17.7,17.7,21000.0,15.2776,15.2862,15.269,15.269,21000.0
2015-05-27 10:30:00,17.7,17.75,17.7,17.74,35000.0,15.269,15.3121,15.269,15.3035,35000.0
2015-05-27 10:40:00,17.74,17.74,17.73,17.73,17000.0,15.3035,15.3035,15.2949,15.2949,17000.0
2015-05-27 10:50:00,17.73,17.74,17.72,17.74,31500.0,15.2949,15.3035,15.2862,15.3035,31500.0
2015-05-27 11:00:00,17.74,17.78,17.73,17.77,102000.0,15.3035,15.338,15.2949,15.3294,102000.0
2015-05-27 11:10:00,17.78,17.79,17.77,17.78,28000.0,15.338,15.3466,15.3294,15.338,28000.0
2015-05-27 11:20:00,17.77,17.78,17.75,17.78,32000.0,15.3294,15.338,15.3121,15.338,32000.0
2015-05-27 11:30:00,17.78,17.8,17.77,17.8,27500.0,15.338,15.3552,15.3294,15.3552,27500.0
2015-05-27 11:40:00,17.81,17.85,17.8,17.82,54000.0,15.3639,15.3984,15.3552,15.3725,54000.0
2015-05-27 11:50:00,17.82,17.82,17.8,17.81,56000.0,15.3725,15.3725,15.3552,15.3639,56000.0
2015-05-27 12:00:00,17.81,17.82,17.8,17.82,27500.0,15.3639,15.3725,15.3552,15.3725,27500.0
2015-05-27 12:10:00,17.83,17.84,17.81,17.84,41500.0,15.3811,15.3898,15.3639,15.3898,41500.0
2015-05-27 12:20:00,17.83,17.86,17.83,17.86,83500.0,15.3811,15.407,15.3811,15.407,83500.0
2015-05-27 12:30:00,17.85,17.86,17.82,17.82,78000.0,15.3984,15.407,15.3725,15.3725,78000.0
2015-05-27 12:40:00,17.82,17.87,17.81,17.86,43000.0,15.3725,15.4156,15.3639,15.407,43000.0
2015-05-27 12:50:00,17.86,17.88,17.85,17.87,29500.0,15.407,15.4243,15.3984,15.4156,29500.0
2015-05-27 13:00:00,17.88,17.9,17.87,17.89,47000.0,15.4243,15.4415,15.4156,15.4329,47000.0
2015-05-27 13:10:00,17.88,17.9,17.88,17.89,27500.0,15.4243,15.4415,15.4243,15.4329,27500.0
2015-05-27 13:20:00,17.89,17.89,17.88,17.89,34500.0,15.4329,15.4329,15.4243,15.4329,34500.0
2015-05-27 13:30:00,17.89,17.91,17.89,17.9,38000.0,15.4329,15.4501,15.4329,15.4415,38000.0
2015-05-27 13:40:00,17.91,17.91,17.89,17.89,38000.0,15.4501,15.4501,15.4329,15.4329,38000.0
2015-05-27 13:50:00,17.9,17.9,17.88,17.88,38500.0,15.4415,15.4415,15.4243,15.4243,38500.0
2015-05-27 14:00:00,17.89,17.91,17.88,17.88,48000.0,15.4329,15.4501,15.4243,15.4243,48000.0
2015-05-27 14:10:00,17.88,17.88,17.84,17.84,59500.0,15.4243,15.4243,15.3898,15.3898,59500.0
2015-05-27 14:20:00,17.84,17.86,17.84,17.86,43500.0,15.3898,15.407,15.3898,15.407,43500.0
2015-05-27 14:30:00,17.86,17.86,17.84,17.85,36500.0,15.407,15.407,15.3898,15.3984,36500.0
2015-05-27 14:40:00,17.85,17.86,17.84,17.85,47000.0,15.3984,15.407,15.3898,15.3984,47000.0
2015-05-27 14:50:00,17.84,17.85,17.81,17.83,105000.0,15.3898,15.3984,15.3639,15.3811,105000.0
2015-05-27 15:00:00,17.84,17.85,17.83,17.84,68000.0,15.3898,15.3984,15.3811,15.3898,68000.0
2015-05-27 15:10:00,17.85,17.85,17.84,17.84,52000.0,15.3984,15.3984,15.3898,15.3898,52000.0
2015-05-27 15:20:00,17.84,17.86,17.82,17.82,62500.0,15.3898,15.407,15.3725,15.3725,62500.0
2015-05-27 15:30:00,17.82,17.84,17.82,17.84,52500.0,15.3725,15.3898,15.3725,15.3898,52500.0
2015-05-27 15:40:00,17.83,17.84,17.82,17.82,121500.0,15.3811,15.3898,15.3725,15.3725,121500.0
2015-05-27 15:50:00,17.82,17.82,17.79,17.8,243500.0,15.3725,15.3725,15.3466,15.3552,243500.0
2015-05-28 09:30:00,17.74,17.86,17.72,17.86,138500.0,15.3035,15.407,15.2862,15.407,138500.0
2015-05-28 09:40:00,17.86,17.87,17.83,17.83,28000.0,15.407,15.4156,15.3811,15.3811,28000.0
2015-05-28 09:50:00,17.83,17.83,17.7,17.7,13000.0,15.3811,15.3811,15.269,15.269,13000.0
2015-05-28 10:00:00,17.7,17.77,17.7,17.77,78500.0,15.269,15.3294,15.269,15.3294,78500.0
2015-05-28 10:10:00,17.77,17.79,17.75,17.79,11000.0,15.3294,15.3466,15.3121,15.3466,11000.0
2015-05-28 10:20:00,17.79,17.79,17.74,17.75,43500.0,15.3466,15.3466,15.3035,15.3121,43500.0
2015-05-28 10:30:00,17.73,17.74,17.71,17.72,11000.0,15.2949,15.3035,15.2776,15.2862,11000.0
2015-05-28 10:40:00,17.73,17.75,17.72,17.75,11500.0,15.2949,15.3121,15.2862,15.3121,11500.0
2015-05-28 10:50:00,17.74,17.76,17.73,17.75,7500.0,15.3035,15.3207,15.2949,15.3121,7500.0
2015-05-28 11:00:00,17.75,17.75,17.73,17.75,23000.0,15.3121,15.3121,15.2949,15.3121,23000.0
2015-05-28 11:10:00,17.74,17.76,17.74,17.76,69500.0,15.3035,15.3207,15.3035,15.3207,69500.0
2015-05-28 11:20:00,17.76,17.76,17.72,17.72,28500.0,15.3207,15.3207,15.2862,15.2862,28500.0
2015-05-28 11:30:00,17.72,17.73,17.7,17.71,63500.0,15.2862,15.2949,15.269,15.2776,63500.0
2015-05-28 11:40:00,17.71,17.71,17.65,17.65,50500.0,15.2776,15.2776,15.2258,15.2258,50500.0
2015-05-28 11:50:00,17.65,17.66,17.64,17.66,12000.0,15.2258,15.2345,15.2172,15.2345,12000.0
2015-05-28 12:00:00,17.65,17.67,17.65,17.67,7000.0,15.2258,15.2431,15.2258,15.2431,7000.0
2015-05-28 12:10:00,17.68,17.71,17.68,17.71,26500.0,15.2517,15.2776,15.2517,15.2776,26500.0
2015-05-28 12:20:00,17.72,17.73,17.72,17.72,11000.0,15.2862,15.2949,15.2862,15.2862,11000.0
2015-05-28 12:30:00,17.71,17.72,17.68,17.7,12000.0,15.2776,15.2862,15.2517,15.269,12000.0
2015-05-28 12:40:00,17.7,17.72,17.7,17.72,17000.0,15.269,15.2862,15.269,15.2862,17000.0
2015-05-28 12:50:00,17.72,17.72,17.7,17.71,3500.0,15.2862,15.2862,15.269,15.2776,3500.0
2015-05-28 13:00:00,17.7,17.74,17.7,17.74,10500.0,15.269,15.3035,15.269,15.3035,10500.0
2015-05-28 13:10:00,17.71,17.71,17.68,17.69,15000.0,15.2776,15.2776,15.2517,15.2604,15000.0
2015-05-28 13:20:00,17.69,17.71,17.69,17.7,9000.0,15.2604,15.2776,15.2604,15.269,9000.0
2015-05-28 13:30:00,17.71,17.71,17.69,17.71,10000.0,15.2776,15.2776,15.2604,15.2776,10000.0
2015-05-28 13:40:00,17.71,17.72,17.68,17.68,33000.0,15.2776,15.2862,15.2517,15.2517,33000.0
2015-05-28 13:50:00,17.68,17.69,17.67,17.67,15500.0,15.2517,15.2604,15.2431,15.2431,15500.0
2015-05-28 14:00:00,17.66,17.67,17.65,17.67,14500.0,15.2345,15.2431,15.2258,15.2431,14500.0
2015-05-28 14:10:00,17.67,17.69,17.67,17.67,32000.0,15.2431,15.2604,15.2431,15.2431,32000.0
2015-05-28 14:20:00,17.67,17.69,17.67,17.69,49500.0,15.2431,15.2604,15.2431,15.2604,49500.0
2015-05-28 14:30:00,17.7,17.7,17.67,17.67,21500.0,15.269,15.269,15.2431,15.2431,21500.0
2015-05-28 14:40:00,17.68,17.69,17.66,17.68,24500.0,15.2517,15.2604,15.2345,15.2517,24500.0
2015-05-28 14:50:00,17.69,17.71,17.67,17.68,90000.0,15.2604,15.2776,15.2431,15.2517,90000.0
2015-05-28 15:00:00,17.67,17.69,17.67,17.67,20000.0,15.2431,15.2604,15.2431,15.2431,20000.0
2015-05-28 15:10:00,17.68,17.68,17.67,17.67,31500.0,15.2517,15.2517,15.2431,15.2431,31500.0
2015-05-28 15:20:00,17.68,17.68,17.66,17.66,27500.0,15.2517,15.2517,15.2345,15.2345,27500.0
2015-05-28 15:30:00,17.66,17.66,17.65,17.66,35000.0,15.2345,15.2345,15.2258,15.2345,35000.0
2015-05-28 15:40:00,17.66,17.66,17.63,17.65,148000.0,15.2345,15.2345,15.2086,15.2258,148000.0
2015-05-28 15:50:00,17.65,17.68,17.64,17.68,321000.0,15.2258,15.2517,15.2172,15.2517,321000.0
2015-05-29 09:30:00,17.65,17.69,17.6,17.6,78500.0,15.2258,15.2604,15.1827,15.1827,78500.0
2015-05-29 09:40:00,17.62,17.67,17.57,17.6,60000.0,15.2,15.2431,15.1568,15.1827,60000.0
2015-05-29 09:50:00,17.6,17.6,17.57,17.58,75000.0,15.1827,15.1827,15.1568,15.1655,75000.0
2015-05-29 10:00:00,17.57,17.62,17.52,17.53,98500.0,15.1568,15.2,15.1137,15.1223,98500.0
2015-05-29 10:10:00,17.53,17.54,17.51,17.53,31500.0,15.1223,15.131,15.1051,15.1223,31500.0
2015-05-29 10:20:00,17.53,17.56,17.52,17.54,103000.0,15.1223,15.1482,15.1137,15.131,103000.0
2015-05-29 10:30:00,17.54,17.55,17.53,17.54,25000.0,15.131,15.1396,15.1223,15.131,25000.0
2015-05-29 10:40:00,17.54,17.55,17.49,17.49,42500.0,15.131,15.1396,15.0878,15.0878,42500.0
2015-05-29 10:50:00,17.48,17.49,17.45,17.46,44500.0,15.0792,15.0878,15.0533,15.0619,44500.0
2015-05-29 11:00:00,17.47,17.47,17.43,17.43,55000.0,15.0706,15.0706,15.0361,15.0361,55000.0
2015-05-29 11:10:00,17.44,17.44,17.42,17.43,76500.0,15.0447,15.0447,15.0274,15.0361,76500.0
2015-05-29 11:20:00,17.43,17.43,17.4,17.4,53500.0,15.0361,15.0361,15.0102,15.0102,53500.0
2015-05-29 11:30:00,17.41,17.43,17.41,17.41,83500.0,15.0188,15.0361,15.0188,15.0188,83500.0
2015-05-29 11:40:00,17.41,17.45,17.4,17.44,99000.0,15.0188,15.0533,15.0102,15.0447,99000.0
2015-05-29 11:50:00,17.44,17.44,17.42,17.44,18000.0,15.0447,15.0447,15.0274,15.0447,18000.0
2015-05-29 12:00:00,17.44,17.46,17.44,17.46,33500.0,15.0447,15.0619,15.0447,15.0619,33500.0
2015-05-29 12:10:00,17.47,17.48,17.45,17.47,52500.0,15.0706,15.0792,15.0533,15.0706,52500.0
2015-05-29 12:20:00,17.47,17.52,17.47,17.52,11500.0,15.0706,15.1137,15.0706,15.1137,11500.0
2015-05-29 12:30:00,17.52,17.55,17.52,17.54,30500.0,15.1137,15.1396,15.1137,15.131,30500.0
2015-05-29 12:40:00,17.54,17.55,17.54,17.54,13500.0,15.131,15.1396,15.131,15.131,13500.0
2015-05-29 12:50:00,17.53,17.53,17.51,17.51,23500.0,15.1223,15.1223,15.1051,15.1051,23500.0
2015-05-29 13:00:00,17.51,17.51,17.5,17.5,31000.0,15.1051,15.1051,15.0965,15.0965,31000.0
2015-05-29 13:10:00,17.5,17.51,17.49,17.49,9500.0,15.0965,15.1051,15.0878,15.0878,9500.0
2015-05-29 13:20:00,17.5,17.51,17.49,17.5,47500.0,15.0965,15.1051,15.0878,15.0965,47500.0
2015-05-29 13:30:00,17.5,17.51,17.49,17.49,30000.0,15.0965,15.1051,15.0878,15.0878,30000.0
2015-05-29 13:40:00,17.49,17.5,17.49,17.5,17500.0,15.0878,15.0965,15.0878,15.0965,17500.0
2015-05-29 13:50:00,17.49,17.5,17.48,17.48,75500.0,15.0878,15.0965,15.0792,15.0792,75500.0
2015-05-29 14:00:00,17.47,17.47,17.44,17.44,37500.0,15.0706,15.0706,15.0447,15.0447,37500.0
2015-05-29 14:10:00,17.44,17.44,17.42,17.43,28500.0,15.0447,15.0447,15.0274,15.0361,28500.0
2015-05-29 14:20:00,17.43,17.44,17.41,17.43,34500.0,15.0361,15.0447,15.0188,15.0361,34500.0
2015-05-29 14:30:00,17.43,17.44,17.41,17.43,24500.0,15.0361,15.0447,15.0188,15.0361,24500.0
2015-05-29 14:40:00,17.43,17.43,17.38,17.38,44000.0,15.0361,15.0361,14.9929,14.9929,44000.0
2015-05-29 14:50:00,17.39,17.42,17.39,17.4,31000.0,15.0016,15.0274,15.0016,15.0102,31000.0
2015-05-29 15:00:00,17.4,17.44,17.4,17.43,65000.0,15.0102,15.0447,15.0102,15.0361,65000.0
2015-05-29 15:10:00,17.43,17.44,17.42,17.43,67000.0,15.0361,15.0447,15.0274,15.0361,67000.0
2015-05-29 15:20:00,17.44,17.45,17.42,17.44,91500.0,15.0447,15.0533,15.0274,15.0447,91500.0
2015-05-29 15:30:00,17.43,17.44,17.42,17.43,78000.0,15.0361,15.0447,15.0274,15.0361,78000.0
2015-05-29 15:40:00,17.43,17.49,17.43,17.48,198500.0,15.0361,15.0878,15.0361,15.0792,198500.0
2015-05-29 15:50:00,17.48,17.48,17.43,17.43,571500.0,15.0792,15.0792,15.0361,15.0361,571500.0
2015-06-01 09:30:00,17.51,17.56,17.42,17.45,69625.0,15.1051,15.1482,15.0274,15.0533,69625.0
2015-06-01 09:40:00,17.45,17.47,17.39,17.39,120405.0,15.0533,15.0706,15.0016,15.0016,120405.0
2015-06-01 09:50:00,17.38,17.38,17.32,17.37,104720.0,14.9929,14.9929,14.9412,14.9843,104720.0
2015-06-01 10:00:00,17.37,17.45,17.36,17.41,165160.0,14.9843,15.0533,14.9757,15.0188,165160.0
2015-06-01 10:10:00,17.41,17.41,17.32,17.35,49690.0,15.0188,15.0188,14.9412,14.9671,49690.0
2015-06-01 10:20:00,17.35,17.42,17.35,17.41,53375.0,14.9671,15.0274,14.9671,15.0188,53375.0
2015-06-01 10:30:00,17.41,17.44,17.37,17.43,43250.0,15.0188,15.0447,14.9843,15.0361,43250.0
2015-06-01 10:40:00,17.43,17.47,17.42,17.47,85975.0,15.0361,15.0706,15.0274,15.0706,85975.0
2015-06-01 10:50:00,17.47,17.56,17.47,17.56,43250.0,15.0706,15.1482,15.0706,15.1482,43250.0
2015-06-01 11:00:00,17.55,17.61,17.54,17.58,54620.0,15.1396,15.1913,15.131,15.1655,54620.0
2015-06-01 11:10:00,17.58,17.59,17.54,17.54,32000.0,15.1655,15.1741,15.131,15.131,32000.0
2015-06-01 11:20:00,17.54,17.58,17.49,17.49,111985.0,15.131,15.1655,15.0878,15.0878,111985.0
2015-06-01 11:30:00,17.49,17.5,17.45,17.48,115100.0,15.0878,15.0965,15.0533,15.0792,115100.0
2015-06-01 11:40:00,17.48,17.5,17.47,17.49,34750.0,15.0792,15.0965,15.0706,15.0878,34750.0
2015-06-01 11:50:00,17.48,17.52,17.48,17.52,53630.0,15.0792,15.1137,15.0792,15.1137,53630.0
2015-06-01 12:00:00,17.52,17.56,17.52,17.56,35075.0,15.1137,15.1482,15.1137,15.1482,35075.0
2015-06-01 12:10:00,17.56,17.65,17.54,17.65,55200.0,15.1482,15.2258,15.131,15.2258,55200.0
2015-06-01 12:20:00,17.64,17.65,17.6,17.64,46460.0,15.2172,15.2258,15.1827,15.2172,46460.0
2015-06-01 12:30:00,17.64,17.66,17.62,17.63,38775.0,15.2172,15.2345,15.2,15.2086,38775.0
2015-06-01 12:40:00,17.63,17.64,17.62,17.63,71720.0,15.2086,15.2172,15.2,15.2086,71720.0
2015-06-01 12:50:00,17.62,17.66,17.62,17.66,84855.0,15.2,15.2345,15.2,15.2345,84855.0
2015-06-01 13:00:00,17.66,17.67,17.63,17.64,86505.0,15.2345,15.2431,15.2086,15.2172,86505.0
2015-06-01 13:10:00,17.64,17.64,17.6,17.6,33500.0,15.2172,15.2172,15.1827,15.1827,33500.0
2015-06-01 13:20:00,17.6,17.63,17.6,17.63,30505.0,15.1827,15.2086,15.1827,15.2086,30505.0
2015-06-01 13:30:00,17.64,17.66,17.64,17.64,29770.0,15.2172,15.2345,15.2172,15.2172,29770.0
2015-06-01 13:40:00,17.64,17.65,17.64,17.65,21125.0,15.2172,15.2258,15.2172,15.2258,21125.0
2015-06-01 13:50:00,17.65,17.65,17.62,17.63,46640.0,15.2258,15.2258,15.2,15.2086,46640.0
2015-06-01 14:00:00,17.63,17.66,17.61,17.62,34000.0,15.2086,15.2345,15.1913,15.2,34000.0
2015-06-01 14:10:00,17.61,17.63,17.61,17.62,36930.0,15.1913,15.2086,15.1913,15.2,36930.0
2015-06-01 14:20:00,17.61,17.65,17.61,17.62,34510.0,15.1913,15.2258,15.1913,15.2,34510.0
2015-06-01 14:30:00,17.62,17.62,17.59,17.59,25820.0,15.2,15.2,15.1741,15.1741,25820.0
2015-06-01 14:40:00,17.59,17.63,17.57,17.61,95830.0,15.1741,15.2086,15.1568,15.1913,95830.0
2015-06-01 14:50:00,17.61,17.62,17.59,17.6,35745.0,15.1913,15.2,15.1741,15.1827,35745.0
2015-06-01 15:00:00,17.6,17.62,17.59,17.61,82150.0,15.1827,15.2,15.1741,15.1913,82150.0
2015-06-01 15:10:00,17.61,17.61,17.58,17.59,76500.0,15.1913,15.1913,15.1655,15.1741,76500.0
2015-06-01 15:20:00,17.59,17.6,17.57,17.6,42100.0,15.1741,15.1827,15.1568,15.1827,42100.0
2015-06-01 15:30:00,17.6,17.6,17.55,17.56,73075.0,15.1827,15.1827,15.1396,15.1482,73075.0
2015-06-01 15:40:00,17.56,17.57,17.54,17.55,122150.0,15.1482,15.1568,15.131,15.1396,122150.0
2015-06-01 15:50:00,17.55,17.56,17.52,17.55,199510.0,15.1396,15.1482,15.1137,15.1396,199510.0
2015-06-02 09:30:00,17.49,17.61,17.43,17.52,58200.0,15.0878,15.1913,15.0361,15.1137,58200.0
2015-06-02 09:40:00,17.47,17.54,17.44,17.53,74485.0,15.0706,15.131,15.0447,15.1223,74485.0
2015-06-02 09:50:00,17.5,17.58,17.46,17.57,36140.0,15.0965,15.1655,15.0619,15.1568,36140.0
2015-06-02 10:00:00,17.58,17.64,17.56,17.58,100545.0,15.1655,15.2172,15.1482,15.1655,100545.0
2015-06-02 10:10:00,17.61,17.62,17.59,17.59,11550.0,15.1913,15.2,15.1741,15.1741,11550.0
2015-06-02 10:20:00,17.57,17.59,17.55,17.55,36150.0,15.1568,15.1741,15.1396,15.1396,36150.0
2015-06-02 10:30:00,17.56,17.6,17.55,17.58,127625.0,15.1482,15.1827,15.1396,15.1655,127625.0
2015-06-02 10:40:00,17.58,17.61,17.58,17.61,21000.0,15.1655,15.1913,15.1655,15.1913,21000.0
2015-06-02 10:50:00,17.6,17.61,17.58,17.58,79860.0,15.1827,15.1913,15.1655,15.1655,79860.0
2015-06-02 11:00:00,17.58,17.63,17.58,17.63,37265.0,15.1655,15.2086,15.1655,15.2086,37265.0
2015-06-02 11:10:00,17.64,17.65,17.6,17.6,76040.0,15.2172,15.2258,15.1827,15.1827,76040.0
2015-06-02 11:20:00,17.61,17.61,17.59,17.59,52990.0,15.1913,15.1913,15.1741,15.1741,52990.0
2015-06-02 11:30:00,17.59,17.6,17.58,17.59,25945.0,15.1741,15.1827,15.1655,15.1741,25945.0
2015-06-02 11:40:00,17.59,17.62,17.59,17.61,62160.0,15.1741,15.2,15.1741,15.1913,62160.0
2015-06-02 11:50:00,17.62,17.67,17.62,17.64,23530.0,15.2,15.2431,15.2,15.2172,23530.0
2015-06-02 12:00:00,17.65,17.73,17.64,17.73,48090.0,15.2258,15.2949,15.2172,15.2949,48090.0
2015-06-02 12:10:00,17.71,17.73,17.71,17.73,16500.0,15.2776,15.2949,15.2776,15.2949,16500.0
2015-06-02 12:20:00,17.73,17.73,17.71,17.72,13750.0,15.2949,15.2949,15.2776,15.2862,13750.0
2015-06-02 12:30:00,17.72,17.77,17.72,17.77,25915.0,15.2862,15.3294,15.2862,15.3294,25915.0
2015-06-02 12:40:00,17.76,17.76,17.72,17.75,56690.0,15.3207,15.3207,15.2862,15.3121,56690.0
2015-06-02 12:50:00,17.75,17.79,17.75,17.79,26915.0,15.3121,15.3466,15.3121,15.3466,26915.0
2015-06-02 13:00:00,17.78,17.79,17.74,17.75,25750.0,15.338,15.3466,15.3035,15.3121,25750.0
2015-06-02 13:10:00,17.76,17.76,17.72,17.73,23655.0,15.3207,15.3207,15.2862,15.2949,23655.0
2015-06-02 13:20:00,17.73,17.75,17.73,17.73,13735.0,15.2949,15.3121,15.2949,15.2949,13735.0
2015-06-02 13:30:00,17.74,17.75,17.73,17.75,7500.0,15.3035,15.3121,15.2949,15.3121,7500.0
2015-06-02 13:40:00,17.74,17.76,17.74,17.75,32720.0,15.3035,15.3207,15.3035,15.3121,32720.0
2015-06-02 13:50:00,17.75,17.76,17.75,17.76,7000.0,15.3121,15.3207,15.3121,15.3207,7000.0
2015-06-02 14:00:00,17.75,17.76,17.73,17.76,56350.0,15.3121,15.3207,15.2949,15.3207,56350.0
2015-06-02 14:10:00,17.75,17.76,17.72,17.72,28705.0,15.3121,15.3207,15.2862,15.2862,28705.0
2015-06-02 14:20:00,17.73,17.76,17.73,17.74,18490.0,15.2949,15.3207,15.2949,15.3035,18490.0
2015-06-02 14:30:00,17.74,17.75,17.7,17.7,22250.0,15.3035,15.3121,15.269,15.269,22250.0
2015-06-02 14:40:00,17.69,17.7,17.68,17.68,11860.0,15.2604,15.269,15.2517,15.2517,11860.0
2015-06-02 14:50:00,17.68,17.7,17.66,17.7,39990.0,15.2517,15.269,15.2345,15.269,39990.0
2015-06-02 15:00:00,17.7,17.71,17.67,17.69,61045.0,15.269,15.2776,15.2431,15.2604,61045.0
2015-06-02 15:10:00,17.68,17.7,17.68,17.7,35565.0,15.2517,15.269,15.2517,15.269,35565.0
2015-06-02 15:20:00,17.7,17.71,17.67,17.69,30500.0,15.269,15.2776,15.2431,15.2604,30500.0
2015-06-02 15:30:00,17.69,17.73,17.68,17.72,140455.0,15.2604,15.2949,15.2517,15.2862,140455.0
2015-06-02 15:40:00,17.71,17.72,17.69,17.71,61000.0,15.2776,15.2862,15.2604,15.2776,61000.0
2015-06-02 15:50:00,17.71,17.73,17.7,17.71,115735.0,15.2776,15.2949,15.269,15.2776,115735.0
2015-06-03 09:30:00,17.74,17.79,17.69,17.74,48650.0,15.3035,15.3466,15.2604,15.3035,48650.0
2015-06-03 09:40:00,17.77,17.83,17.77,17.82,19875.0,15.3294,15.3811,15.3294,15.3725,19875.0
2015-06-03 09:50:00,17.78,17.79,17.72,17.75,77885.0,15.338,15.3466,15.2862,15.3121,77885.0
2015-06-03 10:00:00,17.75,17.81,17.73,17.81,73245.0,15.3121,15.3639,15.2949,15.3639,73245.0
2015-06-03 10:10:00,17.83,17.9,17.83,17.86,76695.0,15.3811,15.4415,15.3811,15.407,76695.0
2015-06-03 10:20:00,17.86,17.94,17.86,17.88,32455.0,15.407,15.476,15.407,15.4243,32455.0
2015-06-03 10:30:00,17.89,17.92,17.86,17.9,32450.0,15.4329,15.4588,15.407,15.4415,32450.0
2015-06-03 10:40:00,17.91,17.95,17.91,17.95,19550.0,15.4501,15.4846,15.4501,15.4846,19550.0
2015-06-03 10:50:00,17.96,17.96,17.94,17.95,28390.0,15.4933,15.4933,15.476,15.4846,28390.0
2015-06-03 11:00:00,17.96,17.97,17.91,17.91,38420.0,15.4933,15.5019,15.4501,15.4501,38420.0
2015-06-03 11:10:00,17.9,17.92,17.88,17.92,12680.0,15.4415,15.4588,15.4243,15.4588,12680.0
2015-06-03 11:20:00,17.91,17.94,17.9,17.91,60980.0,15.4501,15.476,15.4415,15.4501,60980.0
2015-06-03 11:30:00,17.92,17.95,17.92,17.94,31000.0,15.4588,15.4846,15.4588,15.476,31000.0
2015-06-03 11:40:00,17.93,17.93,17.9,17.92,24735.0,15.4674,15.4674,15.4415,15.4588,24735.0
2015-06-03 11:50:00,17.9,17.95,17.89,17.95,17185.0,15.4415,15.4846,15.4329,15.4846,17185.0
2015-06-03 12:00:00,17.94,17.94,17.91,17.93,36880.0,15.476,15.476,15.4501,15.4674,36880.0
2015-06-03 12:10:00,17.93,17.94,17.92,17.93,24005.0,15.4674,15.476,15.4588,15.4674,24005.0
2015-06-03 12:20:00,17.93,17.93,17.9,17.92,45550.0,15.4674,15.4674,15.4415,15.4588,45550.0
2015-06-03 12:30:00,17.92,17.93,17.9,17.9,30250.0,15.4588,15.4674,15.4415,15.4415,30250.0
2015-06-03 12:40:00,17.91,17.91,17.9,17.91,20420.0,15.4501,15.4501,15.4415,15.4501,20420.0
2015-06-03 12:50:00,17.9,17.93,17.89,17.92,44415.0,15.4415,15.4674,15.4329,15.4588,44415.0
2015-06-03 13:00:00,17.92,17.95,17.91,17.93,109605.0,15.4588,15.4846,15.4501,15.4674,109605.0
2015-06-03 13:10:00,17.94,17.97,17.94,17.96,36200.0,15.476,15.5019,15.476,15.4933,36200.0
2015-06-03 13:20:00,17.96,17.97,17.94,17.95,63205.0,15.4933,15.5019,15.476,15.4846,63205.0
2015-06-03 13:30:00,17.94,17.95,17.93,17.94,52450.0,15.476,15.4846,15.4674,15.476,52450.0
2015-06-03 13:40:00,17.94,17.96,17.94,17.94,14500.0,15.476,15.4933,15.476,15.476,14500.0
2015-06-03 13:50:00,17.95,17.97,17.95,17.96,14860.0,15.4846,15.5019,15.4846,15.4933,14860.0
2015-06-03 14:00:00,17.96,17.99,17.96,17.99,24465.0,15.4933,15.5192,15.4933,15.5192,24465.0
2015-06-03 14:10:00,17.99,18.0,17.98,17.99,17500.0,15.5192,15.5278,15.5105,15.5192,17500.0
2015-06-03 14:20:00,17.99,18.03,17.99,18.0,40265.0,15.5192,15.5537,15.5192,15.5278,40265.0
2015-06-03 14:30:00,18.02,18.04,18.0,18.04,44405.0,15.545,15.5623,15.5278,15.5623,44405.0
2015-06-03 14:40:00,18.03,18.05,18.03,18.05,72455.0,15.5537,15.5709,15.5537,15.5709,72455.0
2015-06-03 14:50:00,18.04,18.04,18.0,18.0,27805.0,15.5623,15.5623,15.5278,15.5278,27805.0
2015-06-03 15:00:00,18.01,18.04,18.0,18.04,111075.0,15.5364,15.5623,15.5278,15.5623,111075.0
2015-06-03 15:10:00,18.04,18.04,18.0,18.01,49000.0,15.5623,15.5623,15.5278,15.5364,49000.0
2015-06-03 15:20:00,18.02,18.02,18.0,18.01,74785.0,15.545,15.545,15.5278,15.5364,74785.0
2015-06-03 15:30:00,18.02,18.05,18.01,18.04,73820.0,15.545,15.5709,15.5364,15.5623,73820.0
2015-06-03 15:40:00,18.04,18.06,18.02,18.02,262475.0,15.5623,15.5795,15.545,15.545,262475.0
2015-06-03 15:50:00,18.03,18.06,18.02,18.05,329695.0,15.5537,15.5795,15.545,15.5709,329695.0
2015-06-04 09:30:00,17.94,17.96,17.84,17.89,279570.0,15.476,15.4933,15.3898,15.4329,279570.0
2015-06-04 09:40:00,17.89,17.95,17.88,17.9,70610.0,15.4329,15.4846,15.4243,15.4415,70610.0
2015-06-04 09:50:00,17.91,17.95,17.9,17.93,40895.0,15.4501,15.4846,15.4415,15.4674,40895.0
2015-06-04 10:00:00,17.92,17.95,17.9,17.92,55000.0,15.4588,15.4846,15.4415,15.4588,55000.0
2015-06-04 10:10:00,17.92,17.94,17.89,17.9,153965.0,15.4588,15.476,15.4329,15.4415,153965.0
2015-06-04 10:20:00,17.91,17.92,17.88,17.9,25000.0,15.4501,15.4588,15.4243,15.4415,25000.0
2015-06-04 10:30:00,17.89,17.91,17.84,17.89,62750.0,15.4329,15.4501,15.3898,15.4329,62750.0
2015-06-04 10:40:00,17.9,17.92,17.89,17.89,21470.0,15.4415,15.4588,15.4329,15.4329,21470.0
2015-06-04 10:50:00,17.89,17.89,17.83,17.84,129125.0,15.4329,15.4329,15.3811,15.3898,129125.0
2015-06-04 11:00:00,17.84,17.84,17.8,17.82,48470.0,15.3898,15.3898,15.3552,15.3725,48470.0
2015-06-04 11:10:00,17.81,17.86,17.81,17.85,28930.0,15.3639,15.407,15.3639,15.3984,28930.0
2015-06-04 11:20:00,17.84,17.87,17.83,17.86,125000.0,15.3898,15.4156,15.3811,15.407,125000.0
2015-06-04 11:30:00,17.85,17.86,17.81,17.82,131455.0,15.3984,15.407,15.3639,15.3725,131455.0
2015-06-04 11:40:00,17.82,17.86,17.81,17.82,47865.0,15.3725,15.407,15.3639,15.3725,47865.0
2015-06-04 11:50:00,17.83,17.87,17.83,17.86,17450.0,15.3811,15.4156,15.3811,15.407,17450.0
2015-06-04 12:00:00,17.85,17.87,17.85,17.85,18030.0,15.3984,15.4156,15.3984,15.3984,18030.0
2015-06-04 12:10:00,17.86,17.87,17.85,17.86,15000.0,15.407,15.4156,15.3984,15.407,15000.0
2015-06-04 12:20:00,17.85,17.88,17.84,17.87,36370.0,15.3984,15.4243,15.3898,15.4156,36370.0
2015-06-04 12:30:00,17.86,17.88,17.86,17.88,49085.0,15.407,15.4243,15.407,15.4243,49085.0
2015-06-04 12:40:00,17.88,17.89,17.86,17.88,13000.0,15.4243,15.4329,15.407,15.4243,13000.0
2015-06-04 12:50:00,17.87,17.89,17.86,17.86,18500.0,15.4156,15.4329,15.407,15.407,18500.0
2015-06-04 13:00:00,17.84,17.85,17.81,17.81,32255.0,15.3898,15.3984,15.3639,15.3639,32255.0
2015-06-04 13:10:00,17.82,17.85,17.78,17.78,27200.0,15.3725,15.3984,15.338,15.338,27200.0
2015-06-04 13:20:00,17.79,17.79,17.76,17.77,21600.0,15.3466,15.3466,15.3207,15.3294,21600.0
2015-06-04 13:30:00,17.76,17.77,17.74,17.76,54085.0,15.3207,15.3294,15.3035,15.3207,54085.0
2015-06-04 13:40:00,17.77,17.77,17.72,17.72,33900.0,15.3294,15.3294,15.2862,15.2862,33900.0
2015-06-04 13:50:00,17.72,17.74,17.71,17.73,102500.0,15.2862,15.3035,15.2776,15.2949,102500.0
2015-06-04 14:00:00,17.73,17.73,17.7,17.71,47000.0,15.2949,15.2949,15.269,15.2776,47000.0
2015-06-04 14:10:00,17.71,17.75,17.71,17.73,41875.0,15.2776,15.3121,15.2776,15.2949,41875.0
2015-06-04 14:20:00,17.73,17.74,17.72,17.72,48500.0,15.2949,15.3035,15.2862,15.2862,48500.0
2015-06-04 14:30:00,17.71,17.71,17.68,17.7,39060.0,15.2776,15.2776,15.2517,15.269,39060.0
2015-06-04 14:40:00,17.71,17.73,17.69,17.69,103785.0,15.2776,15.2949,15.2604,15.2604,103785.0
2015-06-04 14:50:00,17.69,17.7,17.68,17.7,49000.0,15.2604,15.269,15.2517,15.269,49000.0
2015-06-04 15:00:00,17.7,17.72,17.7,17.7,59065.0,15.269,15.2862,15.269,15.269,59065.0
2015-06-04 15:10:00,17.7,17.7,17.65,17.66,123250.0,15.269,15.269,15.2258,15.2345,123250.0
2015-06-04 15:20:00,17.66,17.67,17.64,17.66,119005.0,15.2345,15.2431,15.2172,15.2345,119005.0
2015-06-04 15:30:00,17.66,17.67,17.64,17.64,93800.0,15.2345,15.2431,15.2172,15.2172,93800.0
2015-06-04 15:40:00,17.65,17.66,17.6,17.62,267380.0,15.2258,15.2345,15.1827,15.2,267380.0
2015-06-04 15:50:00,17.62,17.64,17.6,17.64,362940.0,15.2,15.2172,15.1827,15.2172,362940.0
2015-06-05 09:30:00,17.59,17.62,17.44,17.53,89770.0,15.1741,15.2,15.0447,15.1223,89770.0
2015-06-05 09:40:00,17.51,17.54,17.41,17.5,135045.0,15.1051,15.131,15.0188,15.0965,135045.0
2015-06-05 09:50:00,17.5,17.57,17.49,17.5,28975.0,15.0965,15.1568,15.0878,15.0965,28975.0
2015-06-05 10:00:00,17.5,17.61,17.5,17.56,135245.0,15.0965,15.1913,15.0965,15.1482,135245.0
2015-06-05 10:10:00,17.55,17.56,17.51,17.52,61000.0,15.1396,15.1482,15.1051,15.1137,61000.0
2015-06-05 10:20:00,17.53,17.56,17.51,17.51,75520.0,15.1223,15.1482,15.1051,15.1051,75520.0
2015-06-05 10:30:00,17.52,17.59,17.51,17.59,108000.0,15.1137,15.1741,15.1051,15.1741,108000.0
2015-06-05 10:40:00,17.59,17.61,17.57,17.58,55370.0,15.1741,15.1913,15.1568,15.1655,55370.0
2015-06-05 10:50:00,17.58,17.61,17.56,17.6,72500.0,15.1655,15.1913,15.1482,15.1827,72500.0
2015-06-05 11:00:00,17.61,17.65,17.59,17.62,98830.0,15.1913,15.2258,15.1741,15.2,98830.0
2015-06-05 11:10:00,17.63,17.68,17.62,17.68,37500.0,15.2086,15.2517,15.2,15.2517,37500.0
2015-06-05 11:20:00,17.68,17.69,17.66,17.68,47400.0,15.2517,15.2604,15.2345,15.2517,47400.0
2015-06-05 11:30:00,17.68,17.68,17.63,17.67,77825.0,15.2517,15.2517,15.2086,15.2431,77825.0
2015-06-05 11:40:00,17.67,17.69,17.64,17.67,28515.0,15.2431,15.2604,15.2172,15.2431,28515.0
2015-06-05 11:50:00,17.67,17.69,17.66,17.67,50395.0,15.2431,15.2604,15.2345,15.2431,50395.0
2015-06-05 12:00:00,17.67,17.67,17.63,17.64,40730.0,15.2431,15.2431,15.2086,15.2172,40730.0
2015-06-05 12:10:00,17.64,17.66,17.62,17.64,56520.0,15.2172,15.2345,15.2,15.2172,56520.0
2015-06-05 12:20:00,17.64,17.65,17.61,17.61,27000.0,15.2172,15.2258,15.1913,15.1913,27000.0
2015-06-05 12:30:00,17.6,17.64,17.59,17.63,43000.0,15.1827,15.2172,15.1741,15.2086,43000.0
2015-06-05 12:40:00,17.63,17.65,17.62,17.62,43610.0,15.2086,15.2258,15.2,15.2,43610.0
2015-06-05 12:50:00,17.62,17.64,17.62,17.63,47385.0,15.2,15.2172,15.2,15.2086,47385.0
2015-06-05 13:00:00,17.62,17.62,17.6,17.6,48750.0,15.2,15.2,15.1827,15.1827,48750.0
2015-06-05 13:10:00,17.59,17.6,17.57,17.58,32500.0,15.1741,15.1827,15.1568,15.1655,32500.0
2015-06-05 13:20:00,17.59,17.6,17.58,17.59,63015.0,15.1741,15.1827,15.1655,15.1741,63015.0
2015-06-05 13:30:00,17.59,17.63,17.59,17.63,37375.0,15.1741,15.2086,15.1741,15.2086,37375.0
2015-06-05 13:40:00,17.63,17.63,17.6,17.6,48580.0,15.2086,15.2086,15.1827,15.1827,48580.0
2015-06-05 13:50:00,17.6,17.61,17.59,17.59,37350.0,15.1827,15.1913,15.1741,15.1741,37350.0
2015-06-05 14:00:00,17.6,17.62,17.59,17.61,46500.0,15.1827,15.2,15.1741,15.1913,46500.0
2015-06-05 14:10:00,17.61,17.63,17.61,17.62,47400.0,15.1913,15.2086,15.1913,15.2,47400.0
2015-06-05 14:20:00,17.62,17.63,17.6,17.62,42500.0,15.2,15.2086,15.1827,15.2,42500.0
2015-06-05 14:30:00,17.62,17.64,17.62,17.63,79220.0,15.2,15.2172,15.2,15.2086,79220.0
2015-06-05 14:40:00,17.62,17.63,17.6,17.61,52495.0,15.2,15.2086,15.1827,15.1913,52495.0
2015-06-05 14:50:00,17.62,17.65,17.62,17.65,54205.0,15.2,15.2258,15.2,15.2258,54205.0
2015-06-05 15:00:00,17.65,17.66,17.61,17.62,110975.0,15.2258,15.2345,15.1913,15.2,110975.0
2015-06-05 15:10:00,17.62,17.62,17.57,17.58,97270.0,15.2,15.2,15.1568,15.1655,97270.0
2015-06-05 15:20:00,17.58,17.59,17.57,17.57,89000.0,15.1655,15.1741,15.1568,15.1568,89000.0
2015-06-05 15:30:00,17.57,17.58,17.54,17.54,156540.0,15.1568,15.1655,15.131,15.131,156540.0
2015-06-05 15:40:00,17.54,17.57,17.53,17.57,150175.0,15.131,15.1568,15.1223,15.1568,150175.0
2015-06-05 15:50:00,17.57,17.61,17.57,17.6,328155.0,15.1568,15.1913,15.1568,15.1827,328155.0
2015-06-08 09:30:00,17.55,17.6,17.54,17.57,40785.0,15.1396,15.1827,15.131,15.1568,40785.0
2015-06-08 09:40:00,17.57,17.62,17.55,17.57,41950.0,15.1568,15.2,15.1396,15.1568,41950.0
2015-06-08 09:50:00,17.57,17.6,17.54,17.54,94160.0,15.1568,15.1827,15.131,15.131,94160.0
2015-06-08 10:00:00,17.54,17.6,17.54,17.58,91770.0,15.131,15.1827,15.131,15.1655,91770.0
2015-06-08 10:10:00,17.58,17.66,17.57,17.64,88520.0,15.1655,15.2345,15.1568,15.2172,88520.0
2015-06-08 10:20:00,17.64,17.68,17.63,17.67,37025.0,15.2172,15.2517,15.2086,15.2431,37025.0
2015-06-08 10:30:00,17.66,17.67,17.64,17.66,46750.0,15.2345,15.2431,15.2172,15.2345,46750.0
2015-06-08 10:40:00,17.66,17.68,17.63,17.64,128305.0,15.2345,15.2517,15.2086,15.2172,128305.0
2015-06-08 10:50:00,17.64,17.65,17.62,17.65,30210.0,15.2172,15.2258,15.2,15.2258,30210.0
2015-06-08 11:00:00,17.65,17.67,17.63,17.65,29155.0,15.2258,15.2431,15.2086,15.2258,29155.0
2015-06-08 11:10:00,17.66,17.68,17.63,17.68,32255.0,15.2345,15.2517,15.2086,15.2517,32255.0
2015-06-08 11:20:00,17.68,17.69,17.61,17.62,47465.0,15.2517,15.2604,15.1913,15.2,47465.0
2015-06-08 11:30:00,17.62,17.64,17.6,17.62,73170.0,15.2,15.2172,15.1827,15.2,73170.0
2015-06-08 11:40:00,17.62,17.62,17.54,17.55,69470.0,15.2,15.2,15.131,15.1396,69470.0
2015-06-08 11:50:00,17.55,17.56,17.54,17.54,29440.0,15.1396,15.1482,15.131,15.131,29440.0
2015-06-08 12:00:00,17.54,17.56,17.52,17.55,38110.0,15.131,15.1482,15.1137,15.1396,38110.0
2015-06-08 12:10:00,17.55,17.58,17.55,17.57,20000.0,15.1396,15.1655,15.1396,15.1568,20000.0
2015-06-08 12:20:00,17.56,17.56,17.54,17.56,23490.0,15.1482,15.1482,15.131,15.1482,23490.0
2015-06-08 12:30:00,17.56,17.56,17.55,17.55,39000.0,15.1482,15.1482,15.1396,15.1396,39000.0
2015-06-08 12:40:00,17.55,17.55,17.54,17.54,17000.0,15.1396,15.1396,15.131,15.131,17000.0
2015-06-08 12:50:00,17.54,17.54,17.51,17.52,30500.0,15.131,15.131,15.1051,15.1137,30500.0
2015-06-08 13:00:00,17.52,17.53,17.51,17.53,198765.0,15.1137,15.1223,15.1051,15.1223,198765.0
2015-06-08 13:10:00,17.54,17.57,17.54,17.56,31000.0,15.131,15.1568,15.131,15.1482,31000.0
2015-06-08 13:20:00,17.57,17.59,17.56,17.58,25500.0,15.1568,15.1741,15.1482,15.1655,25500.0
2015-06-08 13:30:00,17.59,17.59,17.52,17.53,39500.0,15.1741,15.1741,15.1137,15.1223,39500.0
2015-06-08 13:40:00,17.53,17.55,17.53,17.55,19520.0,15.1223,15.1396,15.1223,15.1396,19520.0
2015-06-08 13:50:00,17.55,17.56,17.53,17.55,20750.0,15.1396,15.1482,15.1223,15.1396,20750.0
2015-06-08 14:00:00,17.56,17.56,17.54,17.54,33500.0,15.1482,15.1482,15.131,15.131,33500.0
2015-06-08 14:10:00,17.54,17.55,17.52,17.55,53980.0,15.131,15.1396,15.1137,15.1396,53980.0
2015-06-08 14:20:00,17.55,17.56,17.54,17.55,158760.0,15.1396,15.1482,15.131,15.1396,158760.0
2015-06-08 14:30:00,17.57,17.59,17.56,17.56,51845.0,15.1568,15.1741,15.1482,15.1482,51845.0
2015-06-08 14:40:00,17.56,17.59,17.56,17.58,40000.0,15.1482,15.1741,15.1482,15.1655,40000.0
2015-06-08 14:50:00,17.58,17.59,17.56,17.57,32000.0,15.1655,15.1741,15.1482,15.1568,32000.0
2015-06-08 15:00:00,17.58,17.59,17.57,17.58,51500.0,15.1655,15.1741,15.1568,15.1655,51500.0
2015-06-08 15:10:00,17.57,17.57,17.54,17.54,42435.0,15.1568,15.1568,15.131,15.131,42435.0
2015-06-08 15:20:00,17.54,17.55,17.52,17.54,54935.0,15.131,15.1396,15.1137,15.131,54935.0
2015-06-08 15:30:00,17.53,17.55,17.52,17.52,59340.0,15.1223,15.1396,15.1137,15.1137,59340.0
2015-06-08 15:40:00,17.52,17.54,17.51,17.52,97725.0,15.1137,15.131,15.1051,15.1137,97725.0
2015-06-08 15:50:00,17.52,17.54,17.51,17.52,289520.0,15.1137,15.131,15.1051,15.1137,289520.0
2015-06-09 09:30:00,17.48,17.61,17.48,17.57,86535.0,15.0792,15.1913,15.0792,15.1568,86535.0
2015-06-09 09:40:00,17.53,17.55,17.49,17.51,23000.0,15.1223,15.1396,15.0878,15.1051,23000.0
2015-06-09 09:50:00,17.51,17.56,17.5,17.53,39000.0,15.1051,15.1482,15.0965,15.1223,39000.0
2015-06-09 10:00:00,17.53,17.53,17.47,17.48,60500.0,15.1223,15.1223,15.0706,15.0792,60500.0
2015-06-09 10:10:00,17.49,17.51,17.45,17.45,109000.0,15.0878,15.1051,15.0533,15.0533,109000.0
2015-06-09 10:20:00,17.45,17.48,17.39,17.41,106320.0,15.0533,15.0792,15.0016,15.0188,106320.0
2015-06-09 10:30:00,17.41,17.42,17.38,17.41,143195.0,15.0188,15.0274,14.9929,15.0188,143195.0
2015-06-09 10:40:00,17.41,17.46,17.41,17.45,38925.0,15.0188,15.0619,15.0188,15.0533,38925.0
2015-06-09 10:50:00,17.45,17.49,17.44,17.48,76470.0,15.0533,15.0878,15.0447,15.0792,76470.0
2015-06-09 11:00:00,17.49,17.5,17.47,17.47,66845.0,15.0878,15.0965,15.0706,15.0706,66845.0
2015-06-09 11:10:00,17.48,17.51,17.45,17.48,108660.0,15.0792,15.1051,15.0533,15.0792,108660.0
2015-06-09 11:20:00,17.49,17.49,17.45,17.46,56640.0,15.0878,15.0878,15.0533,15.0619,56640.0
2015-06-09 11:30:00,17.48,17.54,17.48,17.52,68270.0,15.0792,15.131,15.0792,15.1137,68270.0
2015-06-09 11:40:00,17.52,17.53,17.49,17.49,49855.0,15.1137,15.1223,15.0878,15.0878,49855.0
2015-06-09 11:50:00,17.49,17.5,17.45,17.46,51370.0,15.0878,15.0965,15.0533,15.0619,51370.0
2015-06-09 12:00:00,17.47,17.48,17.45,17.47,16580.0,15.0706,15.0792,15.0533,15.0706,16580.0
2015-06-09 12:10:00,17.47,17.47,17.42,17.42,25920.0,15.0706,15.0706,15.0274,15.0274,25920.0
2015-06-09 12:20:00,17.42,17.46,17.42,17.46,31500.0,15.0274,15.0619,15.0274,15.0619,31500.0
2015-06-09 12:30:00,17.45,17.45,17.43,17.44,54245.0,15.0533,15.0533,15.0361,15.0447,54245.0
2015-06-09 12:40:00,17.45,17.47,17.45,17.47,13000.0,15.0533,15.0706,15.0533,15.0706,13000.0
2015-06-09 12:50:00,17.47,17.49,17.47,17.48,11500.0,15.0706,15.0878,15.0706,15.0792,11500.0
2015-06-09 13:00:00,17.49,17.52,17.49,17.52,16000.0,15.0878,15.1137,15.0878,15.1137,16000.0
2015-06-09 13:10:00,17.51,17.55,17.5,17.54,242000.0,15.1051,15.1396,15.0965,15.131,242000.0
2015-06-09 13:20:00,17.55,17.56,17.51,17.52,91970.0,15.1396,15.1482,15.1051,15.1137,91970.0
2015-06-09 13:30:00,17.52,17.53,17.5,17.52,21250.0,15.1137,15.1223,15.0965,15.1137,21250.0
2015-06-09 13:40:00,17.52,17.52,17.48,17.48,18250.0,15.1137,15.1137,15.0792,15.0792,18250.0
2015-06-09 13:50:00,17.49,17.51,17.49,17.51,32475.0,15.0878,15.1051,15.0878,15.1051,32475.0
2015-06-09 14:00:00,17.51,17.52,17.49,17.5,30000.0,15.1051,15.1137,15.0878,15.0965,30000.0
2015-06-09 14:10:00,17.5,17.51,17.48,17.49,31500.0,15.0965,15.1051,15.0792,15.0878,31500.0
2015-06-09 14:20:00,17.5,17.52,17.49,17.5,37575.0,15.0965,15.1137,15.0878,15.0965,37575.0
2015-06-09 14:30:00,17.51,17.52,17.5,17.52,50765.0,15.1051,15.1137,15.0965,15.1137,50765.0
2015-06-09 14:40:00,17.52,17.52,17.49,17.5,57175.0,15.1137,15.1137,15.0878,15.0965,57175.0
2015-06-09 14:50:00,17.5,17.5,17.46,17.48,38870.0,15.0965,15.0965,15.0619,15.0792,38870.0
2015-06-09 15:00:00,17.47,17.47,17.43,17.43,38650.0,15.0706,15.0706,15.0361,15.0361,38650.0
2015-06-09 15:10:00,17.43,17.46,17.43,17.46,45555.0,15.0361,15.0619,15.0361,15.0619,45555.0
2015-06-09 15:20:00,17.45,17.46,17.42,17.43,70180.0,15.0533,15.0619,15.0274,15.0361,70180.0
2015-06-09 15:30:00,17.44,17.46,17.42,17.45,62500.0,15.0447,15.0619,15.0274,15.0533,62500.0
2015-06-09 15:40:00,17.45,17.49,17.45,17.47,156300.0,15.0533,15.0878,15.0533,15.0706,156300.0
2015-06-09 15:50:00,17.47,17.49,17.45,17.46,332815.0,15.0706,15.0878,15.0533,15.0619,332815.0
2015-06-10 09:30:00,17.54,17.63,17.53,17.63,69750.0,15.131,15.2086,15.1223,15.2086,69750.0
2015-06-10 09:40:00,17.62,17.69,17.62,17.69,65710.0,15.2,15.2604,15.2,15.2604,65710.0
2015-06-10 09:50:00,17.69,17.74,17.67,17.68,45855.0,15.2604,15.3035,15.2431,15.2517,45855.0
2015-06-10 10:00:00,17.7,17.71,17.66,17.66,19550.0,15.269,15.2776,15.2345,15.2345,19550.0
2015-06-10 10:10:00,17.66,17.68,17.63,17.67,32475.0,15.2345,15.2517,15.2086,15.2431,32475.0
2015-06-10 10:20:00,17.67,17.69,17.66,17.67,31500.0,15.2431,15.2604,15.2345,15.2431,31500.0
2015-06-10 10:30:00,17.68,17.71,17.67,17.7,187510.0,15.2517,15.2776,15.2431,15.269,187510.0
2015-06-10 10:40:00,17.68,17.7,17.68,17.69,29550.0,15.2517,15.269,15.2517,15.2604,29550.0
2015-06-10 10:50:00,17.69,17.71,17.67,17.7,60535.0,15.2604,15.2776,15.2431,15.269,60535.0
2015-06-10 11:00:00,17.7,17.74,17.7,17.73,30100.0,15.269,15.3035,15.269,15.2949,30100.0
2015-06-10 11:10:00,17.73,17.83,17.73,17.79,69310.0,15.2949,15.3811,15.2949,15.3466,69310.0
2015-06-10 11:20:00,17.78,17.79,17.75,17.79,52960.0,15.338,15.3466,15.3121,15.3466,52960.0
2015-06-10 11:30:00,17.79,17.8,17.77,17.77,34935.0,15.3466,15.3552,15.3294,15.3294,34935.0
2015-06-10 11:40:00,17.77,17.78,17.76,17.77,27085.0,15.3294,15.338,15.3207,15.3294,27085.0
2015-06-10 11:50:00,17.78,17.79,17.76,17.78,40150.0,15.338,15.3466,15.3207,15.338,40150.0
2015-06-10 12:00:00,17.78,17.8,17.78,17.78,169015.0,15.338,15.3552,15.338,15.338,169015.0
2015-06-10 12:10:00,17.79,17.81,17.79,17.8,57830.0,15.3466,15.3639,15.3466,15.3552,57830.0
2015-06-10 12:20:00,17.8,17.83,17.8,17.81,28685.0,15.3552,15.3811,15.3552,15.3639,28685.0
2015-06-10 12:30:00,17.82,17.84,17.8,17.8,30750.0,15.3725,15.3898,15.3552,15.3552,30750.0
2015-06-10 12:40:00,17.81,17.84,17.81,17.83,30150.0,15.3639,15.3898,15.3639,15.3811,30150.0
2015-06-10 12:50:00,17.83,17.84,17.82,17.84,19375.0,15.3811,15.3898,15.3725,15.3898,19375.0
2015-06-10 13:00:00,17.84,17.86,17.83,17.86,64755.0,15.3898,15.407,15.3811,15.407,64755.0
2015-06-10 13:10:00,17.87,17.87,17.81,17.81,45855.0,15.4156,15.4156,15.3639,15.3639,45855.0
2015-06-10 13:20:00,17.81,17.84,17.79,17.79,81770.0,15.3639,15.3898,15.3466,15.3466,81770.0
2015-06-10 13:30:00,17.8,17.82,17.79,17.79,31570.0,15.3552,15.3725,15.3466,15.3466,31570.0
2015-06-10 13:40:00,17.79,17.8,17.79,17.8,50280.0,15.3466,15.3552,15.3466,15.3552,50280.0
2015-06-10 13:50:00,17.79,17.81,17.79,17.8,53570.0,15.3466,15.3639,15.3466,15.3552,53570.0
2015-06-10 14:00:00,17.8,17.82,17.8,17.8,23705.0,15.3552,15.3725,15.3552,15.3552,23705.0
2015-06-10 14:10:00,17.81,17.82,17.8,17.82,35500.0,15.3639,15.3725,15.3552,15.3725,35500.0
2015-06-10 14:20:00,17.82,17.84,17.82,17.83,44950.0,15.3725,15.3898,15.3725,15.3811,44950.0
2015-06-10 14:30:00,17.82,17.84,17.82,17.82,38120.0,15.3725,15.3898,15.3725,15.3725,38120.0
2015-06-10 14:40:00,17.82,17.84,17.81,17.82,48675.0,15.3725,15.3898,15.3639,15.3725,48675.0
2015-06-10 14:50:00,17.82,17.84,17.82,17.84,36755.0,15.3725,15.3898,15.3725,15.3898,36755.0
2015-06-10 15:00:00,17.84,17.85,17.82,17.83,75335.0,15.3898,15.3984,15.3725,15.3811,75335.0
2015-06-10 15:10:00,17.82,17.84,17.81,17.84,30000.0,15.3725,15.3898,15.3639,15.3898,30000.0
2015-06-10 15:20:00,17.83,17.85,17.82,17.84,32930.0,15.3811,15.3984,15.3725,15.3898,32930.0
2015-06-10 15:30:00,17.83,17.84,17.81,17.81,64715.0,15.3811,15.3898,15.3639,15.3639,64715.0
2015-06-10 15:40:00,17.81,17.82,17.81,17.81,139360.0,15.3639,15.3725,15.3639,15.3639,139360.0
2015-06-10 15:50:00,17.81,17.82,17.78,17.78,222655.0,15.3639,15.3725,15.338,15.338,222655.0
2015-06-11 09:30:00,17.89,17.96,17.89,17.94,73600.0,15.4329,15.4933,15.4329,15.476,73600.0
2015-06-11 09:40:00,17.94,18.03,17.91,18.02,119045.0,15.476,15.5537,15.4501,15.545,119045.0
2015-06-11 09:50:00,18.02,18.09,18.01,18.08,92750.0,15.545,15.6054,15.5364,15.5968,92750.0
2015-06-11 10:00:00,18.08,18.09,18.03,18.03,54710.0,15.5968,15.6054,15.5537,15.5537,54710.0
2015-06-11 10:10:00,18.04,18.04,18.0,18.02,38910.0,15.5623,15.5623,15.5278,15.545,38910.0
2015-06-11 10:20:00,18.02,18.02,17.99,18.0,34500.0,15.545,15.545,15.5192,15.5278,34500.0
2015-06-11 10:30:00,17.99,18.0,17.96,17.97,52565.0,15.5192,15.5278,15.4933,15.5019,52565.0
2015-06-11 10:40:00,17.98,18.02,17.98,18.01,33120.0,15.5105,15.545,15.5105,15.5364,33120.0
2015-06-11 10:50:00,18.01,18.03,17.99,18.02,30890.0,15.5364,15.5537,15.5192,15.545,30890.0
2015-06-11 11:00:00,18.01,18.03,18.01,18.03,33370.0,15.5364,15.5537,15.5364,15.5537,33370.0
2015-06-11 11:10:00,18.03,18.04,18.02,18.04,226595.0,15.5537,15.5623,15.545,15.5623,226595.0
2015-06-11 11:20:00,18.03,18.06,18.03,18.06,75660.0,15.5537,15.5795,15.5537,15.5795,75660.0
2015-06-11 11:30:00,18.06,18.08,18.05,18.07,37830.0,15.5795,15.5968,15.5709,15.5882,37830.0
2015-06-11 11:40:00,18.08,18.08,18.04,18.07,45465.0,15.5968,15.5968,15.5623,15.5882,45465.0
2015-06-11 11:50:00,18.07,18.08,18.06,18.06,39550.0,15.5882,15.5968,15.5795,15.5795,39550.0
2015-06-11 12:00:00,18.06,18.07,18.01,18.02,67885.0,15.5795,15.5882,15.5364,15.545,67885.0
2015-06-11 12:10:00,18.02,18.07,18.02,18.07,62445.0,15.545,15.5882,15.545,15.5882,62445.0
2015-06-11 12:20:00,18.06,18.06,18.04,18.06,37105.0,15.5795,15.5795,15.5623,15.5795,37105.0
2015-06-11 12:30:00,18.06,18.07,18.05,18.06,107560.0,15.5795,15.5882,15.5709,15.5795,107560.0
2015-06-11 12:40:00,18.06,18.07,18.06,18.06,35600.0,15.5795,15.5882,15.5795,15.5795,35600.0
2015-06-11 12:50:00,18.06,18.06,18.05,18.06,22000.0,15.5795,15.5795,15.5709,15.5795,22000.0
2015-06-11 13:00:00,18.06,18.06,18.03,18.04,90930.0,15.5795,15.5795,15.5537,15.5623,90930.0
2015-06-11 13:10:00,18.04,18.06,18.04,18.06,23500.0,15.5623,15.5795,15.5623,15.5795,23500.0
2015-06-11 13:20:00,18.06,18.07,18.04,18.07,47915.0,15.5795,15.5882,15.5623,15.5882,47915.0
2015-06-11 13:30:00,18.07,18.07,18.05,18.05,38060.0,15.5882,15.5882,15.5709,15.5709,38060.0
2015-06-11 13:40:00,18.05,18.06,18.05,18.05,40115.0,15.5709,15.5795,15.5709,15.5709,40115.0
2015-06-11 13:50:00,18.06,18.07,18.06,18.06,15500.0,15.5795,15.5882,15.5795,15.5795,15500.0
2015-06-11 14:00:00,18.06,18.06,18.04,18.06,85250.0,15.5795,15.5795,15.5623,15.5795,85250.0
2015-06-11 14:10:00,18.06,18.07,18.05,18.06,38955.0,15.5795,15.5882,15.5709,15.5795,38955.0
2015-06-11 14:20:00,18.06,18.08,18.06,18.06,54500.0,15.5795,15.5968,15.5795,15.5795,54500.0
2015-06-11 14:30:00,18.06,18.08,18.05,18.05,28850.0,15.5795,15.5968,15.5709,15.5709,28850.0
2015-06-11 14:40:00,18.05,18.06,18.04,18.05,27610.0,15.5709,15.5795,15.5623,15.5709,27610.0
2015-06-11 14:50:00,18.05,18.05,18.02,18.03,38250.0,15.5709,15.5709,15.545,15.5537,38250.0
2015-06-11 15:00:00,18.03,18.04,18.03,18.04,58045.0,15.5537,15.5623,15.5537,15.5623,58045.0
2015-06-11 15:10:00,18.04,18.04,18.02,18.03,34860.0,15.5623,15.5623,15.545,15.5537,34860.0
2015-06-11 15:20:00,18.03,18.05,18.01,18.01,78335.0,15.5537,15.5709,15.5364,15.5364,78335.0
2015-06-11 15:30:00,18.01,18.02,18.0,18.01,108400.0,15.5364,15.545,15.5278,15.5364,108400.0
2015-06-11 15:40:00,18.02,18.03,17.99,18.0,101180.0,15.545,15.5537,15.5192,15.5278,101180.0
2015-06-11 15:50:00,17.99,18.03,17.98,18.02,227740.0,15.5192,15.5537,15.5105,15.545,227740.0
2015-06-12 09:30:00,17.87,17.97,17.87,17.95,104980.0,15.4156,15.5019,15.4156,15.4846,104980.0
2015-06-12 09:40:00,17.93,17.97,17.91,17.97,37500.0,15.4674,15.5019,15.4501,15.5019,37500.0
2015-06-12 09:50:00,17.96,17.99,17.94,17.95,80660.0,15.4933,15.5192,15.476,15.4846,80660.0
2015-06-12 10:00:00,17.97,18.04,17.94,18.02,99485.0,15.5019,15.5623,15.476,15.545,99485.0
2015-06-12 10:10:00,18.03,18.04,18.0,18.01,60735.0,15.5537,15.5623,15.5278,15.5364,60735.0
2015-06-12 10:20:00,18.02,18.06,18.02,18.05,29075.0,15.545,15.5795,15.545,15.5709,29075.0
2015-06-12 10:30:00,18.04,18.07,17.98,18.01,43560.0,15.5623,15.5882,15.5105,15.5364,43560.0
2015-06-12 10:40:00,18.02,18.02,17.97,18.0,36500.0,15.545,15.545,15.5019,15.5278,36500.0
2015-06-12 10:50:00,18.0,18.01,17.97,17.99,42500.0,15.5278,15.5364,15.5019,15.5192,42500.0
2015-06-12 11:00:00,17.98,18.01,17.96,18.0,73275.0,15.5105,15.5364,15.4933,15.5278,73275.0
2015-06-12 11:10:00,18.01,18.06,18.0,18.06,69490.0,15.5364,15.5795,15.5278,15.5795,69490.0
2015-06-12 11:20:00,18.06,18.09,18.05,18.09,71005.0,15.5795,15.6054,15.5709,15.6054,71005.0
2015-06-12 11:30:00,18.08,18.08,18.06,18.07,26000.0,15.5968,15.5968,15.5795,15.5882,26000.0
2015-06-12 11:40:00,18.07,18.08,18.05,18.05,38355.0,15.5882,15.5968,15.5709,15.5709,38355.0
2015-06-12 11:50:00,18.06,18.09,18.06,18.06,30565.0,15.5795,15.6054,15.5795,15.5795,30565.0
2015-06-12 12:00:00,18.06,18.08,18.05,18.06,44730.0,15.5795,15.5968,15.5709,15.5795,44730.0
2015-06-12 12:10:00,18.05,18.07,18.04,18.06,33130.0,15.5709,15.5882,15.5623,15.5795,33130.0
2015-06-12 12:20:00,18.06,18.07,18.05,18.06,559465.0,15.5795,15.5882,15.5709,15.5795,559465.0
2015-06-12 12:30:00,18.06,18.1,18.06,18.09,40965.0,15.5795,15.614,15.5795,15.6054,40965.0
2015-06-12 12:40:00,18.08,18.09,18.07,18.08,39050.0,15.5968,15.6054,15.5882,15.5968,39050.0
2015-06-12 12:50:00,18.08,18.08,18.06,18.06,37500.0,15.5968,15.5968,15.5795,15.5795,37500.0
2015-06-12 13:00:00,18.06,18.06,18.04,18.04,28895.0,15.5795,15.5795,15.5623,15.5623,28895.0
2015-06-12 13:10:00,18.05,18.07,18.04,18.07,21825.0,15.5709,15.5882,15.5623,15.5882,21825.0
2015-06-12 13:20:00,18.08,18.08,18.06,18.07,23500.0,15.5968,15.5968,15.5795,15.5882,23500.0
2015-06-12 13:30:00,18.06,18.07,18.06,18.07,29870.0,15.5795,15.5882,15.5795,15.5882,29870.0
2015-06-12 13:40:00,18.07,18.08,18.06,18.07,48225.0,15.5882,15.5968,15.5795,15.5882,48225.0
2015-06-12 13:50:00,18.07,18.08,18.06,18.07,30715.0,15.5882,15.5968,15.5795,15.5882,30715.0
2015-06-12 14:00:00,18.08,18.08,18.07,18.07,62760.0,15.5968,15.5968,15.5882,15.5882,62760.0
2015-06-12 14:10:00,18.07,18.08,18.07,18.08,78000.0,15.5882,15.5968,15.5882,15.5968,78000.0
2015-06-12 14:20:00,18.08,18.08,18.06,18.08,33740.0,15.5968,15.5968,15.5795,15.5968,33740.0
2015-06-12 14:30:00,18.08,18.08,18.04,18.04,102035.0,15.5968,15.5968,15.5623,15.5623,102035.0
2015-06-12 14:40:00,18.05,18.06,18.03,18.06,27690.0,15.5709,15.5795,15.5537,15.5795,27690.0
2015-06-12 14:50:00,18.06,18.06,18.05,18.05,58240.0,15.5795,15.5795,15.5709,15.5709,58240.0
2015-06-12 15:00:00,18.05,18.07,18.05,18.06,77065.0,15.5709,15.5882,15.5709,15.5795,77065.0
2015-06-12 15:10:00,18.06,18.06,18.05,18.06,51170.0,15.5795,15.5795,15.5709,15.5795,51170.0
2015-06-12 15:20:00,18.06,18.07,18.05,18.05,28910.0,15.5795,15.5882,15.5709,15.5709,28910.0
2015-06-12 15:30:00,18.05,18.07,18.05,18.06,121675.0,15.5709,15.5882,15.5709,15.5795,121675.0
2015-06-12 15:40:00,18.05,18.07,18.05,18.07,131850.0,15.5709,15.5882,15.5709,15.5882,131850.0
2015-06-12 15:50:00,18.07,18.07,18.03,18.04,385130.0,15.5882,15.5882,15.5537,15.5623,385130.0
2015-06-15 09:30:00,17.91,17.98,17.86,17.93,92475.0,15.4501,15.5105,15.407,15.4674,92475.0
2015-06-15 09:40:00,17.93,17.98,17.87,17.87,57850.0,15.4674,15.5105,15.4156,15.4156,57850.0
2015-06-15 09:50:00,17.87,17.91,17.86,17.89,68380.0,15.4156,15.4501,15.407,15.4329,68380.0
2015-06-15 10:00:00,17.89,17.93,17.89,17.93,38780.0,15.4329,15.4674,15.4329,15.4674,38780.0
2015-06-15 10:10:00,17.91,17.94,17.89,17.9,148550.0,15.4501,15.476,15.4329,15.4415,148550.0
2015-06-15 10:20:00,17.9,17.92,17.89,17.91,42500.0,15.4415,15.4588,15.4329,15.4501,42500.0
2015-06-15 10:30:00,17.9,17.94,17.9,17.9,44750.0,15.4415,15.476,15.4415,15.4415,44750.0
2015-06-15 10:40:00,17.9,17.95,17.9,17.92,30505.0,15.4415,15.4846,15.4415,15.4588,30505.0
2015-06-15 10:50:00,17.92,17.93,17.91,17.92,31635.0,15.4588,15.4674,15.4501,15.4588,31635.0
2015-06-15 11:00:00,17.93,17.98,17.93,17.97,28875.0,15.4674,15.5105,15.4674,15.5019,28875.0
2015-06-15 11:10:00,17.97,18.02,17.97,18.0,117180.0,15.5019,15.545,15.5019,15.5278,117180.0
2015-06-15 11:20:00,18.0,18.0,17.93,17.95,73515.0,15.5278,15.5278,15.4674,15.4846,73515.0
2015-06-15 11:30:00,17.96,18.0,17.95,18.0,64665.0,15.4933,15.5278,15.4846,15.5278,64665.0
2015-06-15 11:40:00,18.0,18.03,18.0,18.01,62500.0,15.5278,15.5537,15.5278,15.5364,62500.0
2015-06-15 11:50:00,18.02,18.03,17.99,17.99,85505.0,15.545,15.5537,15.5192,15.5192,85505.0
2015-06-15 12:00:00,18.0,18.04,18.0,18.03,200105.0,15.5278,15.5623,15.5278,15.5537,200105.0
2015-06-15 12:10:00,18.03,18.06,18.03,18.06,46505.0,15.5537,15.5795,15.5537,15.5795,46505.0
2015-06-15 12:20:00,18.07,18.08,18.03,18.04,128470.0,15.5882,15.5968,15.5537,15.5623,128470.0
2015-06-15 12:30:00,18.04,18.06,18.04,18.05,90530.0,15.5623,15.5795,15.5623,15.5709,90530.0
2015-06-15 12:40:00,18.06,18.08,18.06,18.08,47280.0,15.5795,15.5968,15.5795,15.5968,47280.0
2015-06-15 12:50:00,18.08,18.08,18.05,18.06,66000.0,15.5968,15.5968,15.5709,15.5795,66000.0
2015-06-15 13:00:00,18.05,18.08,18.05,18.07,42240.0,15.5709,15.5968,15.5709,15.5882,42240.0
2015-06-15 13:10:00,18.07,18.11,18.07,18.11,53750.0,15.5882,15.6227,15.5882,15.6227,53750.0
2015-06-15 13:20:00,18.11,18.12,18.08,18.09,123980.0,15.6227,15.6313,15.5968,15.6054,123980.0
2015-06-15 13:30:00,18.09,18.09,18.05,18.05,43885.0,15.6054,15.6054,15.5709,15.5709,43885.0
2015-06-15 13:40:00,18.04,18.07,18.03,18.06,106085.0,15.5623,15.5882,15.5537,15.5795,106085.0
2015-06-15 13:50:00,18.06,18.11,18.04,18.06,84430.0,15.5795,15.6227,15.5623,15.5795,84430.0
2015-06-15 14:00:00,18.05,18.06,18.04,18.04,37500.0,15.5709,15.5795,15.5623,15.5623,37500.0
2015-06-15 14:10:00,18.05,18.1,18.04,18.09,99305.0,15.5709,15.614,15.5623,15.6054,99305.0
2015-06-15 14:20:00,18.09,18.1,18.06,18.06,52000.0,15.6054,15.614,15.5795,15.5795,52000.0
2015-06-15 14:30:00,18.06,18.07,18.05,18.06,70500.0,15.5795,15.5882,15.5709,15.5795,70500.0
2015-06-15 14:40:00,18.06,18.07,18.05,18.05,58310.0,15.5795,15.5882,15.5709,15.5709,58310.0
2015-06-15 14:50:00,18.05,18.06,18.05,18.05,91260.0,15.5709,15.5795,15.5709,15.5709,91260.0
2015-06-15 15:00:00,18.05,18.06,18.05,18.05,65955.0,15.5709,15.5795,15.5709,15.5709,65955.0
2015-06-15 15:10:00,18.05,18.06,18.05,18.05,130665.0,15.5709,15.5795,15.5709,15.5709,130665.0
2015-06-15 15:20:00,18.05,18.06,18.05,18.06,86115.0,15.5709,15.5795,15.5709,15.5795,86115.0
2015-06-15 15:30:00,18.06,18.07,18.05,18.05,108960.0,15.5795,15.5882,15.5709,15.5709,108960.0
2015-06-15 15:40:00,18.06,18.08,18.05,18.05,209085.0,15.5795,15.5968,15.5709,15.5709,209085.0
2015-06-15 15:50:00,18.05,18.07,18.04,18.06,462530.0,15.5709,15.5882,15.5623,15.5795,462530.0
2015-06-16 09:30:00,18.04,18.2,18.04,18.18,56990.0,15.5623,15.7003,15.5623,15.6831,56990.0
2015-06-16 09:40:00,18.18,18.23,18.14,18.2,118100.0,15.6831,15.7262,15.6485,15.7003,118100.0
2015-06-16 09:50:00,18.19,18.2,18.14,18.15,72580.0,15.6917,15.7003,15.6485,15.6572,72580.0
2015-06-16 10:00:00,18.15,18.19,18.15,18.19,69810.0,15.6572,15.6917,15.6572,15.6917,69810.0
2015-06-16 10:10:00,18.18,18.19,18.16,18.18,123740.0,15.6831,15.6917,15.6658,15.6831,123740.0
2015-06-16 10:20:00,18.18,18.18,18.16,18.17,40625.0,15.6831,15.6831,15.6658,15.6744,40625.0
2015-06-16 10:30:00,18.16,18.19,18.16,18.19,49600.0,15.6658,15.6917,15.6658,15.6917,49600.0
2015-06-16 10:40:00,18.19,18.23,18.19,18.2,64955.0,15.6917,15.7262,15.6917,15.7003,64955.0
2015-06-16 10:50:00,18.19,18.2,18.16,18.18,168255.0,15.6917,15.7003,15.6658,15.6831,168255.0
2015-06-16 11:00:00,18.18,18.19,18.17,18.18,38255.0,15.6831,15.6917,15.6744,15.6831,38255.0
2015-06-16 11:10:00,18.18,18.22,18.18,18.2,61505.0,15.6831,15.7176,15.6831,15.7003,61505.0
2015-06-16 11:20:00,18.21,18.21,18.18,18.2,49770.0,15.7089,15.7089,15.6831,15.7003,49770.0
2015-06-16 11:30:00,18.2,18.2,18.17,18.19,39935.0,15.7003,15.7003,15.6744,15.6917,39935.0
2015-06-16 11:40:00,18.19,18.19,18.18,18.19,37355.0,15.6917,15.6917,15.6831,15.6917,37355.0
2015-06-16 11:50:00,18.2,18.2,18.18,18.18,29250.0,15.7003,15.7003,15.6831,15.6831,29250.0
2015-06-16 12:00:00,18.18,18.18,18.16,18.17,87500.0,15.6831,15.6831,15.6658,15.6744,87500.0
2015-06-16 12:10:00,18.17,18.18,18.16,18.17,67225.0,15.6744,15.6831,15.6658,15.6744,67225.0
2015-06-16 12:20:00,18.17,18.18,18.16,18.18,74435.0,15.6744,15.6831,15.6658,15.6831,74435.0
2015-06-16 12:30:00,18.19,18.22,18.19,18.22,28105.0,15.6917,15.7176,15.6917,15.7176,28105.0
2015-06-16 12:40:00,18.21,18.21,18.19,18.2,40250.0,15.7089,15.7089,15.6917,15.7003,40250.0
2015-06-16 12:50:00,18.2,18.22,18.18,18.21,50000.0,15.7003,15.7176,15.6831,15.7089,50000.0
2015-06-16 13:00:00,18.21,18.23,18.2,18.22,46520.0,15.7089,15.7262,15.7003,15.7176,46520.0
2015-06-16 13:10:00,18.22,18.23,18.22,18.22,12500.0,15.7176,15.7262,15.7176,15.7176,12500.0
2015-06-16 13:20:00,18.22,18.25,18.21,18.25,29810.0,15.7176,15.7434,15.7089,15.7434,29810.0
2015-06-16 13:30:00,18.25,18.26,18.24,18.24,26345.0,15.7434,15.7521,15.7348,15.7348,26345.0
2015-06-16 13:40:00,18.24,18.26,18.24,18.25,50040.0,15.7348,15.7521,15.7348,15.7434,50040.0
2015-06-16 13:50:00,18.25,18.25,18.24,18.24,41000.0,15.7434,15.7434,15.7348,15.7348,41000.0
2015-06-16 14:00:00,18.24,18.29,18.24,18.28,50030.0,15.7348,15.7779,15.7348,15.7693,50030.0
2015-06-16 14:10:00,18.28,18.29,18.28,18.29,37240.0,15.7693,15.7779,15.7693,15.7779,37240.0
2015-06-16 14:20:00,18.29,18.32,18.29,18.3,48155.0,15.7779,15.8038,15.7779,15.7866,48155.0
2015-06-16 14:30:00,18.3,18.31,18.27,18.28,20280.0,15.7866,15.7952,15.7607,15.7693,20280.0
2015-06-16 14:40:00,18.28,18.28,18.27,18.27,35015.0,15.7693,15.7693,15.7607,15.7607,35015.0
2015-06-16 14:50:00,18.27,18.3,18.27,18.3,66160.0,15.7607,15.7866,15.7607,15.7866,66160.0
2015-06-16 15:00:00,18.3,18.3,18.29,18.29,69030.0,15.7866,15.7866,15.7779,15.7779,69030.0
2015-06-16 15:10:00,18.29,18.29,18.26,18.27,41930.0,15.7779,15.7779,15.7521,15.7607,41930.0
2015-06-16 15:20:00,18.26,18.28,18.25,18.27,65405.0,15.7521,15.7693,15.7434,15.7607,65405.0
2015-06-16 15:30:00,18.27,18.3,18.27,18.28,82360.0,15.7607,15.7866,15.7607,15.7693,82360.0
2015-06-16 15:40:00,18.27,18.27,18.24,18.25,102765.0,15.7607,15.7607,15.7348,15.7434,102765.0
2015-06-16 15:50:00,18.25,18.26,18.22,18.23,295610.0,15.7434,15.7521,15.7176,15.7262,295610.0
2015-06-17 09:30:00,18.31,18.39,18.31,18.37,67330.0,15.7952,15.8642,15.7952,15.847,67330.0
2015-06-17 09:40:00,18.37,18.38,18.34,18.38,32770.0,15.847,15.8556,15.8211,15.8556,32770.0
2015-06-17 09:50:00,18.39,18.4,18.33,18.34,162355.0,15.8642,15.8728,15.8125,15.8211,162355.0
2015-06-17 10:00:00,18.36,18.38,18.36,18.36,43590.0,15.8383,15.8556,15.8383,15.8383,43590.0
2015-06-17 10:10:00,18.37,18.38,18.29,18.29,69270.0,15.847,15.8556,15.7779,15.7779,69270.0
2015-06-17 10:20:00,18.28,18.29,18.27,18.28,21640.0,15.7693,15.7779,15.7607,15.7693,21640.0
2015-06-17 10:30:00,18.28,18.31,18.28,18.31,33050.0,15.7693,15.7952,15.7693,15.7952,33050.0
2015-06-17 10:40:00,18.31,18.32,18.29,18.32,30130.0,15.7952,15.8038,15.7779,15.8038,30130.0
2015-06-17 10:50:00,18.33,18.37,18.31,18.37,45710.0,15.8125,15.847,15.7952,15.847,45710.0
2015-06-17 11:00:00,18.38,18.38,18.35,18.36,20885.0,15.8556,15.8556,15.8297,15.8383,20885.0
2015-06-17 11:10:00,18.35,18.36,18.33,18.34,58680.0,15.8297,15.8383,15.8125,15.8211,58680.0
2015-06-17 11:20:00,18.35,18.35,18.33,18.34,65500.0,15.8297,15.8297,15.8125,15.8211,65500.0
2015-06-17 11:30:00,18.34,18.35,18.33,18.33,59945.0,15.8211,15.8297,15.8125,15.8125,59945.0
2015-06-17 11:40:00,18.33,18.34,18.31,18.34,34765.0,15.8125,15.8211,15.7952,15.8211,34765.0
2015-06-17 11:50:00,18.34,18.35,18.34,18.35,40890.0,15.8211,15.8297,15.8211,15.8297,40890.0
2015-06-17 12:00:00,18.35,18.38,18.34,18.35,66530.0,15.8297,15.8556,15.8211,15.8297,66530.0
2015-06-17 12:10:00,18.35,18.36,18.33,18.34,28755.0,15.8297,15.8383,15.8125,15.8211,28755.0
2015-06-17 12:20:00,18.34,18.35,18.34,18.35,25775.0,15.8211,15.8297,15.8211,15.8297,25775.0
2015-06-17 12:30:00,18.35,18.37,18.35,18.36,41195.0,15.8297,15.847,15.8297,15.8383,41195.0
2015-06-17 12:40:00,18.36,18.36,18.32,18.33,37810.0,15.8383,15.8383,15.8038,15.8125,37810.0
2015-06-17 12:50:00,18.33,18.33,18.3,18.31,46070.0,15.8125,15.8125,15.7866,15.7952,46070.0
2015-06-17 13:00:00,18.31,18.33,18.29,18.3,65515.0,15.7952,15.8125,15.7779,15.7866,65515.0
2015-06-17 13:10:00,18.3,18.32,18.3,18.32,37000.0,15.7866,15.8038,15.7866,15.8038,37000.0
2015-06-17 13:20:00,18.32,18.32,18.29,18.29,34500.0,15.8038,15.8038,15.7779,15.7779,34500.0
2015-06-17 13:30:00,18.28,18.3,18.28,18.29,34230.0,15.7693,15.7866,15.7693,15.7779,34230.0
2015-06-17 13:40:00,18.29,18.3,18.28,18.28,33005.0,15.7779,15.7866,15.7693,15.7693,33005.0
2015-06-17 13:50:00,18.29,18.31,18.29,18.3,49655.0,15.7779,15.7952,15.7779,15.7866,49655.0
2015-06-17 14:00:00,18.3,18.4,18.24,18.39,108460.0,15.7866,15.8728,15.7348,15.8642,108460.0
2015-06-17 14:10:00,18.38,18.4,18.37,18.37,66640.0,15.8556,15.8728,15.847,15.847,66640.0
2015-06-17 14:20:00,18.36,18.36,18.33,18.34,63270.0,15.8383,15.8383,15.8125,15.8211,63270.0
2015-06-17 14:30:00,18.34,18.4,18.34,18.4,128870.0,15.8211,15.8728,15.8211,15.8728,128870.0
2015-06-17 14:40:00,18.39,18.43,18.39,18.41,415630.0,15.8642,15.8987,15.8642,15.8815,415630.0
2015-06-17 14:50:00,18.41,18.45,18.41,18.42,49875.0,15.8815,15.916,15.8815,15.8901,49875.0
2015-06-17 15:00:00,18.43,18.43,18.38,18.38,88000.0,15.8987,15.8987,15.8556,15.8556,88000.0
2015-06-17 15:10:00,18.37,18.4,18.37,18.38,53210.0,15.847,15.8728,15.847,15.8556,53210.0
2015-06-17 15:20:00,18.39,18.42,18.39,18.4,78490.0,15.8642,15.8901,15.8642,15.8728,78490.0
2015-06-17 15:30:00,18.4,18.41,18.38,18.39,96750.0,15.8728,15.8815,15.8556,15.8642,96750.0
2015-06-17 15:40:00,18.39,18.39,18.36,18.37,112540.0,15.8642,15.8642,15.8383,15.847,112540.0
2015-06-17 15:50:00,18.36,18.37,18.34,18.34,351880.0,15.8383,15.847,15.8211,15.8211,351880.0
2015-06-18 09:30:00,18.41,18.54,18.41,18.47,67180.0,15.8815,15.9936,15.8815,15.9332,67180.0
2015-06-18 09:40:00,18.47,18.61,18.47,18.58,58575.0,15.9332,16.054,15.9332,16.0281,58575.0
2015-06-18 09:50:00,18.6,18.6,18.54,18.55,31060.0,16.0454,16.0454,15.9936,16.0022,31060.0
2015-06-18 10:00:00,18.56,18.66,18.53,18.63,86405.0,16.0109,16.0971,15.985,16.0713,86405.0
2015-06-18 10:10:00,18.62,18.64,18.57,18.62,48425.0,16.0626,16.0799,16.0195,16.0626,48425.0
2015-06-18 10:20:00,18.62,18.65,18.62,18.62,61025.0,16.0626,16.0885,16.0626,16.0626,61025.0
2015-06-18 10:30:00,18.63,18.69,18.63,18.69,49795.0,16.0713,16.123,16.0713,16.123,49795.0
2015-06-18 10:40:00,18.67,18.73,18.67,18.67,103035.0,16.1058,16.1575,16.1058,16.1058,103035.0
2015-06-18 10:50:00,18.68,18.72,18.68,18.7,53375.0,16.1144,16.1489,16.1144,16.1316,53375.0
2015-06-18 11:00:00,18.71,18.73,18.7,18.72,75360.0,16.1403,16.1575,16.1316,16.1489,75360.0
2015-06-18 11:10:00,18.72,18.76,18.72,18.73,81465.0,16.1489,16.1834,16.1489,16.1575,81465.0
2015-06-18 11:20:00,18.73,18.77,18.73,18.75,111950.0,16.1575,16.192,16.1575,16.1748,111950.0
2015-06-18 11:30:00,18.74,18.78,18.74,18.75,52310.0,16.1661,16.2006,16.1661,16.1748,52310.0
2015-06-18 11:40:00,18.75,18.79,18.75,18.78,51050.0,16.1748,16.2093,16.1748,16.2006,51050.0
2015-06-18 11:50:00,18.77,18.78,18.76,18.77,44140.0,16.192,16.2006,16.1834,16.192,44140.0
2015-06-18 12:00:00,18.76,18.79,18.76,18.78,45550.0,16.1834,16.2093,16.1834,16.2006,45550.0
2015-06-18 12:10:00,18.77,18.78,18.73,18.73,91790.0,16.192,16.2006,16.1575,16.1575,91790.0
2015-06-18 12:20:00,18.74,18.77,18.74,18.75,37795.0,16.1661,16.192,16.1661,16.1748,37795.0
2015-06-18 12:30:00,18.76,18.78,18.74,18.74,27865.0,16.1834,16.2006,16.1661,16.1661,27865.0
2015-06-18 12:40:00,18.74,18.74,18.72,18.73,25335.0,16.1661,16.1661,16.1489,16.1575,25335.0
2015-06-18 12:50:00,18.73,18.74,18.7,18.7,28105.0,16.1575,16.1661,16.1316,16.1316,28105.0
2015-06-18 13:00:00,18.7,18.74,18.7,18.7,29290.0,16.1316,16.1661,16.1316,16.1316,29290.0
2015-06-18 13:10:00,18.7,18.73,18.67,18.67,33000.0,16.1316,16.1575,16.1058,16.1058,33000.0
2015-06-18 13:20:00,18.67,18.69,18.66,18.68,68860.0,16.1058,16.123,16.0971,16.1144,68860.0
2015-06-18 13:30:00,18.68,18.69,18.66,18.66,43760.0,16.1144,16.123,16.0971,16.0971,43760.0
2015-06-18 13:40:00,18.66,18.67,18.64,18.64,43315.0,16.0971,16.1058,16.0799,16.0799,43315.0
2015-06-18 13:50:00,18.64,18.65,18.62,18.62,53735.0,16.0799,16.0885,16.0626,16.0626,53735.0
2015-06-18 14:00:00,18.62,18.63,18.62,18.62,59645.0,16.0626,16.0713,16.0626,16.0626,59645.0
2015-06-18 14:10:00,18.62,18.64,18.61,18.63,41600.0,16.0626,16.0799,16.054,16.0713,41600.0
2015-06-18 14:20:00,18.64,18.65,18.62,18.62,45445.0,16.0799,16.0885,16.0626,16.0626,45445.0
2015-06-18 14:30:00,18.62,18.62,18.61,18.61,48950.0,16.0626,16.0626,16.054,16.054,48950.0
2015-06-18 14:40:00,18.62,18.62,18.61,18.61,28495.0,16.0626,16.0626,16.054,16.054,28495.0
2015-06-18 14:50:00,18.61,18.63,18.6,18.62,62310.0,16.054,16.0713,16.0454,16.0626,62310.0
2015-06-18 15:00:00,18.63,18.63,18.61,18.61,62525.0,16.0713,16.0713,16.054,16.054,62525.0
2015-06-18 15:10:00,18.61,18.61,18.59,18.59,138015.0,16.054,16.054,16.0367,16.0367,138015.0
2015-06-18 15:20:00,18.59,18.62,18.59,18.62,92650.0,16.0367,16.0626,16.0367,16.0626,92650.0
2015-06-18 15:30:00,18.62,18.64,18.61,18.61,84630.0,16.0626,16.0799,16.054,16.054,84630.0
2015-06-18 15:40:00,18.61,18.63,18.61,18.61,97230.0,16.054,16.0713,16.054,16.054,97230.0
2015-06-18 15:50:00,18.61,18.61,18.58,18.59,167470.0,16.054,16.054,16.0281,16.0367,167470.0
2015-06-19 09:30:00,18.61,18.68,18.46,18.49,1153870.0,16.054,16.1144,15.9246,15.9505,1153870.0
2015-06-19 09:40:00,18.49,18.57,18.45,18.56,47965.0,15.9505,16.0195,15.916,16.0109,47965.0
2015-06-19 09:50:00,18.56,18.6,18.54,18.57,49800.0,16.0109,16.0454,15.9936,16.0195,49800.0
2015-06-19 10:00:00,18.57,18.62,18.57,18.61,15695.0,16.0195,16.0626,16.0195,16.054,15695.0
2015-06-19 10:10:00,18.62,18.67,18.61,18.66,27100.0,16.0626,16.1058,16.054,16.0971,27100.0
2015-06-19 10:20:00,18.66,18.69,18.66,18.68,40560.0,16.0971,16.123,16.0971,16.1144,40560.0
2015-06-19 10:30:00,18.68,18.68,18.65,18.65,41035.0,16.1144,16.1144,16.0885,16.0885,41035.0
2015-06-19 10:40:00,18.65,18.66,18.63,18.66,21500.0,16.0885,16.0971,16.0713,16.0971,21500.0
2015-06-19 10:50:00,18.65,18.67,18.63,18.63,35580.0,16.0885,16.1058,16.0713,16.0713,35580.0
2015-06-19 11:00:00,18.63,18.64,18.62,18.64,14000.0,16.0713,16.0799,16.0626,16.0799,14000.0
2015-06-19 11:10:00,18.64,18.65,18.62,18.63,42115.0,16.0799,16.0885,16.0626,16.0713,42115.0
2015-06-19 11:20:00,18.62,18.65,18.62,18.64,34125.0,16.0626,16.0885,16.0626,16.0799,34125.0
2015-06-19 11:30:00,18.65,18.65,18.63,18.63,35250.0,16.0885,16.0885,16.0713,16.0713,35250.0
2015-06-19 11:40:00,18.63,18.64,18.61,18.62,30420.0,16.0713,16.0799,16.054,16.0626,30420.0
2015-06-19 11:50:00,18.62,18.63,18.61,18.61,15835.0,16.0626,16.0713,16.054,16.054,15835.0
2015-06-19 12:00:00,18.61,18.61,18.59,18.6,30920.0,16.054,16.054,16.0367,16.0454,30920.0
2015-06-19 12:10:00,18.59,18.61,18.59,18.61,12600.0,16.0367,16.054,16.0367,16.054,12600.0
2015-06-19 12:20:00,18.61,18.63,18.61,18.61,18195.0,16.054,16.0713,16.054,16.054,18195.0
2015-06-19 12:30:00,18.6,18.63,18.6,18.62,12145.0,16.0454,16.0713,16.0454,16.0626,12145.0
2015-06-19 12:40:00,18.63,18.64,18.62,18.63,10665.0,16.0713,16.0799,16.0626,16.0713,10665.0
2015-06-19 12:50:00,18.64,18.64,18.62,18.63,21880.0,16.0799,16.0799,16.0626,16.0713,21880.0
2015-06-19 13:00:00,18.64,18.66,18.64,18.64,9000.0,16.0799,16.0971,16.0799,16.0799,9000.0
2015-06-19 13:10:00,18.64,18.66,18.64,18.66,12760.0,16.0799,16.0971,16.0799,16.0971,12760.0
2015-06-19 13:20:00,18.65,18.66,18.65,18.66,16900.0,16.0885,16.0971,16.0885,16.0971,16900.0
2015-06-19 13:30:00,18.66,18.69,18.66,18.69,15350.0,16.0971,16.123,16.0971,16.123,15350.0
2015-06-19 13:40:00,18.69,18.69,18.67,18.68,18190.0,16.123,16.123,16.1058,16.1144,18190.0
2015-06-19 13:50:00,18.68,18.69,18.67,18.68,13825.0,16.1144,16.123,16.1058,16.1144,13825.0
2015-06-19 14:00:00,18.67,18.68,18.65,18.65,25175.0,16.1058,16.1144,16.0885,16.0885,25175.0
2015-06-19 14:10:00,18.65,18.65,18.63,18.64,16805.0,16.0885,16.0885,16.0713,16.0799,16805.0
2015-06-19 14:20:00,18.64,18.64,18.61,18.62,21615.0,16.0799,16.0799,16.054,16.0626,21615.0
2015-06-19 14:30:00,18.62,18.64,18.6,18.63,40565.0,16.0626,16.0799,16.0454,16.0713,40565.0
2015-06-19 14:40:00,18.62,18.63,18.61,18.63,25190.0,16.0626,16.0713,16.054,16.0713,25190.0
2015-06-19 14:50:00,18.63,18.63,18.6,18.6,26750.0,16.0713,16.0713,16.0454,16.0454,26750.0
2015-06-19 15:00:00,18.6,18.6,18.57,18.58,30625.0,16.0454,16.0454,16.0195,16.0281,30625.0
2015-06-19 15:10:00,18.58,18.58,18.54,18.55,39070.0,16.0281,16.0281,15.9936,16.0022,39070.0
2015-06-19 15:20:00,18.55,18.56,18.53,18.54,47760.0,16.0022,16.0109,15.985,15.9936,47760.0
2015-06-19 15:30:00,18.54,18.56,18.54,18.54,58665.0,15.9936,16.0109,15.9936,15.9936,58665.0
2015-06-19 15:40:00,18.54,18.57,18.53,18.56,54185.0,15.9936,16.0195,15.985,16.0109,54185.0
2015-06-19 15:50:00,18.54,18.56,18.49,18.49,394265.0,15.9936,16.0109,15.9505,15.9505,394265.0
2015-06-22 09:30:00,18.56,18.65,18.53,18.64,68820.0,16.0109,16.0885,15.985,16.0799,68820.0
2015-06-22 09:40:00,18.63,18.66,18.6,18.61,51105.0,16.0713,16.0971,16.0454,16.054,51105.0
2015-06-22 09:50:00,18.6,18.63,18.59,18.6,43035.0,16.0454,16.0713,16.0367,16.0454,43035.0
2015-06-22 10:00:00,18.61,18.63,18.59,18.62,55965.0,16.054,16.0713,16.0367,16.0626,55965.0
2015-06-22 10:10:00,18.62,18.63,18.57,18.59,102770.0,16.0626,16.0713,16.0195,16.0367,102770.0
2015-06-22 10:20:00,18.59,18.63,18.59,18.63,71020.0,16.0367,16.0713,16.0367,16.0713,71020.0
2015-06-22 10:30:00,18.63,18.63,18.59,18.62,40835.0,16.0713,16.0713,16.0367,16.0626,40835.0
2015-06-22 10:40:00,18.62,18.67,18.62,18.65,54830.0,16.0626,16.1058,16.0626,16.0885,54830.0
2015-06-22 10:50:00,18.65,18.67,18.64,18.66,32250.0,16.0885,16.1058,16.0799,16.0971,32250.0
2015-06-22 11:00:00,18.66,18.67,18.64,18.66,40180.0,16.0971,16.1058,16.0799,16.0971,40180.0
2015-06-22 11:10:00,18.66,18.67,18.66,18.67,25500.0,16.0971,16.1058,16.0971,16.1058,25500.0
2015-06-22 11:20:00,18.67,18.68,18.66,18.68,51000.0,16.1058,16.1144,16.0971,16.1144,51000.0
2015-06-22 11:30:00,18.67,18.7,18.67,18.7,44755.0,16.1058,16.1316,16.1058,16.1316,44755.0
2015-06-22 11:40:00,18.7,18.71,18.69,18.7,55000.0,16.1316,16.1403,16.123,16.1316,55000.0
2015-06-22 11:50:00,18.71,18.71,18.68,18.68,46775.0,16.1403,16.1403,16.1144,16.1144,46775.0
2015-06-22 12:00:00,18.68,18.68,18.66,18.66,108990.0,16.1144,16.1144,16.0971,16.0971,108990.0
2015-06-22 12:10:00,18.66,18.69,18.66,18.68,38490.0,16.0971,16.123,16.0971,16.1144,38490.0
2015-06-22 12:20:00,18.68,18.68,18.62,18.62,31395.0,16.1144,16.1144,16.0626,16.0626,31395.0
2015-06-22 12:30:00,18.62,18.66,18.62,18.65,23135.0,16.0626,16.0971,16.0626,16.0885,23135.0
2015-06-22 12:40:00,18.65,18.66,18.63,18.66,41495.0,16.0885,16.0971,16.0713,16.0971,41495.0
2015-06-22 12:50:00,18.66,18.69,18.66,18.69,32040.0,16.0971,16.123,16.0971,16.123,32040.0
2015-06-22 13:00:00,18.69,18.69,18.66,18.66,28240.0,16.123,16.123,16.0971,16.0971,28240.0
2015-06-22 13:10:00,18.66,18.67,18.64,18.64,30665.0,16.0971,16.1058,16.0799,16.0799,30665.0
2015-06-22 13:20:00,18.64,18.64,18.63,18.63,28100.0,16.0799,16.0799,16.0713,16.0713,28100.0
2015-06-22 13:30:00,18.62,18.63,18.62,18.62,12155.0,16.0626,16.0713,16.0626,16.0626,12155.0
2015-06-22 13:40:00,18.62,18.63,18.62,18.63,26025.0,16.0626,16.0713,16.0626,16.0713,26025.0
2015-06-22 13:50:00,18.63,18.63,18.6,18.62,63000.0,16.0713,16.0713,16.0454,16.0626,63000.0
2015-06-22 14:00:00,18.61,18.63,18.61,18.61,45000.0,16.054,16.0713,16.054,16.054,45000.0
2015-06-22 14:10:00,18.61,18.62,18.6,18.6,12500.0,16.054,16.0626,16.0454,16.0454,12500.0
2015-06-22 14:20:00,18.6,18.61,18.6,18.6,33795.0,16.0454,16.054,16.0454,16.0454,33795.0
2015-06-22 14:30:00,18.6,18.64,18.6,18.63,30610.0,16.0454,16.0799,16.0454,16.0713,30610.0
2015-06-22 14:40:00,18.62,18.64,18.61,18.61,63305.0,16.0626,16.0799,16.054,16.054,63305.0
2015-06-22 14:50:00,18.61,18.62,18.61,18.61,28820.0,16.054,16.0626,16.054,16.054,28820.0
2015-06-22 15:00:00,18.61,18.63,18.61,18.62,76485.0,16.054,16.0713,16.054,16.0626,76485.0
2015-06-22 15:10:00,18.62,18.62,18.6,18.6,160600.0,16.0626,16.0626,16.0454,16.0454,160600.0
2015-06-22 15:20:00,18.6,18.61,18.6,18.6,68035.0,16.0454,16.054,16.0454,16.0454,68035.0
2015-06-22 15:30:00,18.6,18.61,18.59,18.59,90875.0,16.0454,16.054,16.0367,16.0367,90875.0
2015-06-22 15:40:00,18.59,18.61,18.59,18.61,148360.0,16.0367,16.054,16.0367,16.054,148360.0
2015-06-22 15:50:00,18.61,18.62,18.59,18.61,221455.0,16.054,16.0626,16.0367,16.054,221455.0
2015-06-23 09:30:00,18.66,18.79,18.65,18.76,129570.0,16.0971,16.2093,16.0885,16.1834,129570.0
2015-06-23 09:40:00,18.74,18.79,18.74,18.79,69615.0,16.1661,16.2093,16.1661,16.2093,69615.0
2015-06-23 09:50:00,18.79,18.8,18.77,18.77,37560.0,16.2093,16.2179,16.192,16.192,37560.0
2015-06-23 10:00:00,18.78,18.79,18.76,18.77,49205.0,16.2006,16.2093,16.1834,16.192,49205.0
2015-06-23 10:10:00,18.77,18.78,18.74,18.74,72375.0,16.192,16.2006,16.1661,16.1661,72375.0
2015-06-23 10:20:00,18.74,18.74,18.67,18.67,20910.0,16.1661,16.1661,16.1058,16.1058,20910.0
2015-06-23 10:30:00,18.68,18.71,18.68,18.7,22570.0,16.1144,16.1403,16.1144,16.1316,22570.0
2015-06-23 10:40:00,18.7,18.7,18.66,18.67,6810.0,16.1316,16.1316,16.0971,16.1058,6810.0
2015-06-23 10:50:00,18.66,18.68,18.65,18.66,25170.0,16.0971,16.1144,16.0885,16.0971,25170.0
2015-06-23 11:00:00,18.66,18.68,18.65,18.67,21800.0,16.0971,16.1144,16.0885,16.1058,21800.0
2015-06-23 11:10:00,18.67,18.67,18.65,18.65,14020.0,16.1058,16.1058,16.0885,16.0885,14020.0
2015-06-23 11:20:00,18.65,18.66,18.63,18.63,113950.0,16.0885,16.0971,16.0713,16.0713,113950.0
2015-06-23 11:30:00,18.63,18.64,18.61,18.62,56890.0,16.0713,16.0799,16.054,16.0626,56890.0
2015-06-23 11:40:00,18.62,18.64,18.62,18.64,10500.0,16.0626,16.0799,16.0626,16.0799,10500.0
2015-06-23 11:50:00,18.63,18.65,18.63,18.63,50755.0,16.0713,16.0885,16.0713,16.0713,50755.0
2015-06-23 12:00:00,18.62,18.63,18.59,18.6,32770.0,16.0626,16.0713,16.0367,16.0454,32770.0
2015-06-23 12:10:00,18.6,18.62,18.6,18.62,12770.0,16.0454,16.0626,16.0454,16.0626,12770.0
2015-06-23 12:20:00,18.61,18.61,18.6,18.61,7575.0,16.054,16.054,16.0454,16.054,7575.0
2015-06-23 12:30:00,18.6,18.61,18.6,18.61,14480.0,16.0454,16.054,16.0454,16.054,14480.0
2015-06-23 12:40:00,18.6,18.62,18.6,18.62,16520.0,16.0454,16.0626,16.0454,16.0626,16520.0
2015-06-23 12:50:00,18.62,18.62,18.6,18.6,13620.0,16.0626,16.0626,16.0454,16.0454,13620.0
2015-06-23 13:00:00,18.6,18.6,18.58,18.58,23250.0,16.0454,16.0454,16.0281,16.0281,23250.0
2015-06-23 13:10:00,18.58,18.58,18.57,18.58,39200.0,16.0281,16.0281,16.0195,16.0281,39200.0
2015-06-23 13:20:00,18.58,18.6,18.58,18.6,17060.0,16.0281,16.0454,16.0281,16.0454,17060.0
2015-06-23 13:30:00,18.6,18.6,18.59,18.6,16345.0,16.0454,16.0454,16.0367,16.0454,16345.0
2015-06-23 13:40:00,18.6,18.62,18.6,18.61,26765.0,16.0454,16.0626,16.0454,16.054,26765.0
2015-06-23 13:50:00,18.6,18.6,18.58,18.58,25965.0,16.0454,16.0454,16.0281,16.0281,25965.0
2015-06-23 14:00:00,18.59,18.63,18.58,18.61,46820.0,16.0367,16.0713,16.0281,16.054,46820.0
2015-06-23 14:10:00,18.61,18.62,18.58,18.59,82430.0,16.054,16.0626,16.0281,16.0367,82430.0
2015-06-23 14:20:00,18.59,18.6,18.58,18.58,15655.0,16.0367,16.0454,16.0281,16.0281,15655.0
2015-06-23 14:30:00,18.58,18.6,18.57,18.6,96670.0,16.0281,16.0454,16.0195,16.0454,96670.0
2015-06-23 14:40:00,18.6,18.61,18.59,18.59,20000.0,16.0454,16.054,16.0367,16.0367,20000.0
2015-06-23 14:50:00,18.59,18.59,18.57,18.58,23805.0,16.0367,16.0367,16.0195,16.0281,23805.0
2015-06-23 15:00:00,18.57,18.59,18.57,18.58,47790.0,16.0195,16.0367,16.0195,16.0281,47790.0
2015-06-23 15:10:00,18.58,18.59,18.57,18.58,33615.0,16.0281,16.0367,16.0195,16.0281,33615.0
2015-06-23 15:20:00,18.58,18.61,18.58,18.6,78610.0,16.0281,16.054,16.0281,16.0454,78610.0
2015-06-23 15:30:00,18.6,18.62,18.6,18.6,91295.0,16.0454,16.0626,16.0454,16.0454,91295.0
2015-06-23 15:40:00,18.61,18.62,18.6,18.6,61975.0,16.054,16.0626,16.0454,16.0454,61975.0
2015-06-23 15:50:00,18.61,18.61,18.58,18.58,306200.0,16.054,16.054,16.0281,16.0281,306200.0
2015-06-24 09:30:00,18.52,18.63,18.48,18.62,131730.0,15.9764,16.0713,15.9419,16.0626,131730.0
2015-06-24 09:40:00,18.62,18.64,18.59,18.6,41660.0,16.0626,16.0799,16.0367,16.0454,41660.0
2015-06-24 09:50:00,18.58,18.58,18.55,18.58,38095.0,16.0281,16.0281,16.0022,16.0281,38095.0
2015-06-24 10:00:00,18.57,18.57,18.52,18.54,42265.0,16.0195,16.0195,15.9764,15.9936,42265.0
2015-06-24 10:10:00,18.52,18.53,18.47,18.49,18850.0,15.9764,15.985,15.9332,15.9505,18850.0
2015-06-24 10:20:00,18.5,18.52,18.48,18.52,20850.0,15.9591,15.9764,15.9419,15.9764,20850.0
2015-06-24 10:30:00,18.53,18.56,18.52,18.56,15775.0,15.985,16.0109,15.9764,16.0109,15775.0
2015-06-24 10:40:00,18.56,18.57,18.54,18.57,42030.0,16.0109,16.0195,15.9936,16.0195,42030.0
2015-06-24 10:50:00,18.56,18.57,18.53,18.54,11890.0,16.0109,16.0195,15.985,15.9936,11890.0
2015-06-24 11:00:00,18.54,18.54,18.53,18.54,9220.0,15.9936,15.9936,15.985,15.9936,9220.0
2015-06-24 11:10:00,18.54,18.54,18.52,18.53,13550.0,15.9936,15.9936,15.9764,15.985,13550.0
2015-06-24 11:20:00,18.54,18.54,18.53,18.54,9000.0,15.9936,15.9936,15.985,15.9936,9000.0
2015-06-24 11:30:00,18.55,18.58,18.55,18.56,14500.0,16.0022,16.0281,16.0022,16.0109,14500.0
2015-06-24 11:40:00,18.55,18.56,18.53,18.55,66505.0,16.0022,16.0109,15.985,16.0022,66505.0
2015-06-24 11:50:00,18.55,18.55,18.53,18.53,61710.0,16.0022,16.0022,15.985,15.985,61710.0
2015-06-24 12:00:00,18.53,18.54,18.5,18.51,16270.0,15.985,15.9936,15.9591,15.9677,16270.0
2015-06-24 12:10:00,18.52,18.53,18.52,18.52,42650.0,15.9764,15.985,15.9764,15.9764,42650.0
2015-06-24 12:20:00,18.53,18.53,18.48,18.48,35875.0,15.985,15.985,15.9419,15.9419,35875.0
2015-06-24 12:30:00,18.48,18.48,18.47,18.48,5360.0,15.9419,15.9419,15.9332,15.9419,5360.0
2015-06-24 12:40:00,18.48,18.48,18.45,18.45,20665.0,15.9419,15.9419,15.916,15.916,20665.0
2015-06-24 12:50:00,18.46,18.46,18.44,18.45,13505.0,15.9246,15.9246,15.9073,15.916,13505.0
2015-06-24 13:00:00,18.45,18.46,18.44,18.46,12275.0,15.916,15.9246,15.9073,15.9246,12275.0
2015-06-24 13:10:00,18.46,18.46,18.46,18.46,4500.0,15.9246,15.9246,15.9246,15.9246,4500.0
2015-06-24 13:20:00,18.46,18.46,18.42,18.43,16310.0,15.9246,15.9246,15.8901,15.8987,16310.0
2015-06-24 13:30:00,18.44,18.45,18.43,18.43,17750.0,15.9073,15.916,15.8987,15.8987,17750.0
2015-06-24 13:40:00,18.43,18.43,18.38,18.39,87750.0,15.8987,15.8987,15.8556,15.8642,87750.0
2015-06-24 13:50:00,18.39,18.41,18.37,18.41,63190.0,15.8642,15.8815,15.847,15.8815,63190.0
2015-06-24 14:00:00,18.4,18.4,18.36,18.37,24555.0,15.8728,15.8728,15.8383,15.847,24555.0
2015-06-24 14:10:00,18.37,18.37,18.33,18.33,41920.0,15.847,15.847,15.8125,15.8125,41920.0
2015-06-24 14:20:00,18.34,18.37,18.33,18.35,52525.0,15.8211,15.847,15.8125,15.8297,52525.0
2015-06-24 14:30:00,18.35,18.38,18.35,18.38,54100.0,15.8297,15.8556,15.8297,15.8556,54100.0
2015-06-24 14:40:00,18.38,18.38,18.36,18.38,18000.0,15.8556,15.8556,15.8383,15.8556,18000.0
2015-06-24 14:50:00,18.38,18.41,18.38,18.41,39380.0,15.8556,15.8815,15.8556,15.8815,39380.0
2015-06-24 15:00:00,18.41,18.41,18.39,18.39,22500.0,15.8815,15.8815,15.8642,15.8642,22500.0
2015-06-24 15:10:00,18.4,18.4,18.38,18.4,50535.0,15.8728,15.8728,15.8556,15.8728,50535.0
2015-06-24 15:20:00,18.4,18.41,18.39,18.39,117110.0,15.8728,15.8815,15.8642,15.8642,117110.0
2015-06-24 15:30:00,18.39,18.4,18.38,18.4,55800.0,15.8642,15.8728,15.8556,15.8728,55800.0
2015-06-24 15:40:00,18.4,18.42,18.38,18.38,50680.0,15.8728,15.8901,15.8556,15.8556,50680.0
2015-06-24 15:50:00,18.38,18.39,18.37,18.38,186925.0,15.8556,15.8642,15.847,15.8556,186925.0
2015-06-25 09:30:00,18.42,18.47,18.35,18.35,38620.0,15.8901,15.9332,15.8297,15.8297,38620.0
2015-06-25 09:40:00,18.37,18.45,18.31,18.39,46095.0,15.847,15.916,15.7952,15.8642,46095.0
2015-06-25 09:50:00,18.4,18.44,18.38,18.42,211230.0,15.8728,15.9073,15.8556,15.8901,211230.0
2015-06-25 10:00:00,18.39,18.42,18.36,18.38,49325.0,15.8642,15.8901,15.8383,15.8556,49325.0
2015-06-25 10:10:00,18.38,18.4,18.33,18.35,26500.0,15.8556,15.8728,15.8125,15.8297,26500.0
2015-06-25 10:20:00,18.33,18.35,18.31,18.32,34350.0,15.8125,15.8297,15.7952,15.8038,34350.0
2015-06-25 10:30:00,18.32,18.33,18.28,18.32,106450.0,15.8038,15.8125,15.7693,15.8038,106450.0
2015-06-25 10:40:00,18.32,18.38,18.32,18.37,35400.0,15.8038,15.8556,15.8038,15.847,35400.0
2015-06-25 10:50:00,18.38,18.42,18.38,18.41,15500.0,15.8556,15.8901,15.8556,15.8815,15500.0
2015-06-25 11:00:00,18.41,18.43,18.4,18.4,37695.0,15.8815,15.8987,15.8728,15.8728,37695.0
2015-06-25 11:10:00,18.4,18.43,18.4,18.43,17000.0,15.8728,15.8987,15.8728,15.8987,17000.0
2015-06-25 11:20:00,18.44,18.46,18.44,18.46,13695.0,15.9073,15.9246,15.9073,15.9246,13695.0
2015-06-25 11:30:00,18.46,18.46,18.43,18.44,17325.0,15.9246,15.9246,15.8987,15.9073,17325.0
2015-06-25 11:40:00,18.44,18.46,18.43,18.46,20500.0,15.9073,15.9246,15.8987,15.9246,20500.0
2015-06-25 11:50:00,18.44,18.45,18.43,18.43,12995.0,15.9073,15.916,15.8987,15.8987,12995.0
2015-06-25 12:00:00,18.43,18.44,18.43,18.43,14075.0,15.8987,15.9073,15.8987,15.8987,14075.0
2015-06-25 12:10:00,18.43,18.45,18.43,18.45,13970.0,15.8987,15.916,15.8987,15.916,13970.0
2015-06-25 12:20:00,18.44,18.44,18.42,18.43,27135.0,15.9073,15.9073,15.8901,15.8987,27135.0
2015-06-25 12:30:00,18.41,18.42,18.39,18.4,21075.0,15.8815,15.8901,15.8642,15.8728,21075.0
2015-06-25 12:40:00,18.4,18.43,18.4,18.43,17000.0,15.8728,15.8987,15.8728,15.8987,17000.0
2015-06-25 12:50:00,18.43,18.44,18.42,18.44,22940.0,15.8987,15.9073,15.8901,15.9073,22940.0
2015-06-25 13:00:00,18.43,18.43,18.41,18.42,42465.0,15.8987,15.8987,15.8815,15.8901,42465.0
2015-06-25 13:10:00,18.43,18.45,18.43,18.45,11520.0,15.8987,15.916,15.8987,15.916,11520.0
2015-06-25 13:20:00,18.45,18.46,18.44,18.45,24600.0,15.916,15.9246,15.9073,15.916,24600.0
2015-06-25 13:30:00,18.45,18.47,18.43,18.47,77855.0,15.916,15.9332,15.8987,15.9332,77855.0
2015-06-25 13:40:00,18.47,18.49,18.47,18.48,64915.0,15.9332,15.9505,15.9332,15.9419,64915.0
2015-06-25 13:50:00,18.48,18.49,18.48,18.49,26320.0,15.9419,15.9505,15.9419,15.9505,26320.0
2015-06-25 14:00:00,18.49,18.49,18.48,18.48,37805.0,15.9505,15.9505,15.9419,15.9419,37805.0
2015-06-25 14:10:00,18.48,18.48,18.43,18.46,77830.0,15.9419,15.9419,15.8987,15.9246,77830.0
2015-06-25 14:20:00,18.46,18.46,18.43,18.44,80325.0,15.9246,15.9246,15.8987,15.9073,80325.0
2015-06-25 14:30:00,18.44,18.44,18.42,18.44,48500.0,15.9073,15.9073,15.8901,15.9073,48500.0
2015-06-25 14:40:00,18.45,18.48,18.44,18.48,66295.0,15.916,15.9419,15.9073,15.9419,66295.0
2015-06-25 14:50:00,18.48,18.5,18.47,18.49,82995.0,15.9419,15.9591,15.9332,15.9505,82995.0
2015-06-25 15:00:00,18.49,18.54,18.48,18.53,103275.0,15.9505,15.9936,15.9419,15.985,103275.0
2015-06-25 15:10:00,18.53,18.53,18.5,18.52,83690.0,15.985,15.985,15.9591,15.9764,83690.0
2015-06-25 15:20:00,18.52,18.55,18.52,18.55,100060.0,15.9764,16.0022,15.9764,16.0022,100060.0
2015-06-25 15:30:00,18.55,18.55,18.54,18.55,133715.0,16.0022,16.0022,15.9936,16.0022,133715.0
2015-06-25 15:40:00,18.55,18.57,18.53,18.57,151470.0,16.0022,16.0195,15.985,16.0195,151470.0
2015-06-25 15:50:00,18.57,18.57,18.54,18.54,304290.0,16.0195,16.0195,15.9936,15.9936,304290.0
2015-06-26 09:30:00,18.59,18.61,18.55,18.6,78920.0,16.0367,16.054,16.0022,16.0454,78920.0
2015-06-26 09:40:00,18.61,18.64,18.58,18.62,47600.0,16.054,16.0799,16.0281,16.0626,47600.0
2015-06-26 09:50:00,18.63,18.65,18.6,18.65,22750.0,16.0713,16.0885,16.0454,16.0885,22750.0
2015-06-26 10:00:00,18.65,18.72,18.65,18.69,50020.0,16.0885,16.1489,16.0885,16.123,50020.0
2015-06-26 10:10:00,18.69,18.69,18.65,18.67,25470.0,16.123,16.123,16.0885,16.1058,25470.0
2015-06-26 10:20:00,18.67,18.69,18.65,18.68,33680.0,16.1058,16.123,16.0885,16.1144,33680.0
2015-06-26 10:30:00,18.68,18.7,18.66,18.67,21000.0,16.1144,16.1316,16.0971,16.1058,21000.0
2015-06-26 10:40:00,18.67,18.67,18.62,18.63,38335.0,16.1058,16.1058,16.0626,16.0713,38335.0
2015-06-26 10:50:00,18.64,18.65,18.61,18.62,45000.0,16.0799,16.0885,16.054,16.0626,45000.0
2015-06-26 11:00:00,18.62,18.68,18.62,18.68,79435.0,16.0626,16.1144,16.0626,16.1144,79435.0
2015-06-26 11:10:00,18.68,18.69,18.67,18.67,15250.0,16.1144,16.123,16.1058,16.1058,15250.0
2015-06-26 11:20:00,18.67,18.7,18.67,18.68,34690.0,16.1058,16.1316,16.1058,16.1144,34690.0
2015-06-26 11:30:00,18.69,18.69,18.65,18.65,12500.0,16.123,16.123,16.0885,16.0885,12500.0
2015-06-26 11:40:00,18.65,18.65,18.63,18.63,28200.0,16.0885,16.0885,16.0713,16.0713,28200.0
2015-06-26 11:50:00,18.63,18.64,18.61,18.62,12400.0,16.0713,16.0799,16.054,16.0626,12400.0
2015-06-26 12:00:00,18.61,18.63,18.61,18.62,26665.0,16.054,16.0713,16.054,16.0626,26665.0
2015-06-26 12:10:00,18.62,18.63,18.61,18.62,18880.0,16.0626,16.0713,16.054,16.0626,18880.0
2015-06-26 12:20:00,18.62,18.62,18.6,18.61,32030.0,16.0626,16.0626,16.0454,16.054,32030.0
2015-06-26 12:30:00,18.6,18.6,18.56,18.56,28350.0,16.0454,16.0454,16.0109,16.0109,28350.0
2015-06-26 12:40:00,18.57,18.57,18.54,18.56,18985.0,16.0195,16.0195,15.9936,16.0109,18985.0
2015-06-26 12:50:00,18.55,18.55,18.5,18.5,26265.0,16.0022,16.0022,15.9591,15.9591,26265.0
2015-06-26 13:00:00,18.49,18.52,18.48,18.51,46505.0,15.9505,15.9764,15.9419,15.9677,46505.0
2015-06-26 13:10:00,18.51,18.51,18.49,18.49,20850.0,15.9677,15.9677,15.9505,15.9505,20850.0
2015-06-26 13:20:00,18.48,18.51,18.47,18.5,30310.0,15.9419,15.9677,15.9332,15.9591,30310.0
2015-06-26 13:30:00,18.51,18.54,18.5,18.54,90880.0,15.9677,15.9936,15.9591,15.9936,90880.0
2015-06-26 13:40:00,18.54,18.59,18.54,18.57,25395.0,15.9936,16.0367,15.9936,16.0195,25395.0
2015-06-26 13:50:00,18.57,18.58,18.55,18.56,27900.0,16.0195,16.0281,16.0022,16.0109,27900.0
2015-06-26 14:00:00,18.56,18.57,18.54,18.54,25000.0,16.0109,16.0195,15.9936,15.9936,25000.0
2015-06-26 14:10:00,18.54,18.56,18.53,18.53,25535.0,15.9936,16.0109,15.985,15.985,25535.0
2015-06-26 14:20:00,18.53,18.55,18.53,18.55,20215.0,15.985,16.0022,15.985,16.0022,20215.0
2015-06-26 14:30:00,18.54,18.56,18.53,18.55,31145.0,15.9936,16.0109,15.985,16.0022,31145.0
2015-06-26 14:40:00,18.55,18.55,18.52,18.54,33355.0,16.0022,16.0022,15.9764,15.9936,33355.0
2015-06-26 14:50:00,18.55,18.55,18.52,18.53,33125.0,16.0022,16.0022,15.9764,15.985,33125.0
2015-06-26 15:00:00,18.54,18.57,18.53,18.57,33350.0,15.9936,16.0195,15.985,16.0195,33350.0
2015-06-26 15:10:00,18.58,18.59,18.55,18.57,57350.0,16.0281,16.0367,16.0022,16.0195,57350.0
2015-06-26 15:20:00,18.58,18.58,18.55,18.56,63140.0,16.0281,16.0281,16.0022,16.0109,63140.0
2015-06-26 15:30:00,18.56,18.56,18.54,18.54,57555.0,16.0109,16.0109,15.9936,15.9936,57555.0
2015-06-26 15:40:00,18.54,18.54,18.51,18.52,68040.0,15.9936,15.9936,15.9677,15.9764,68040.0
2015-06-26 15:50:00,18.53,18.6,18.53,18.55,395075.0,15.985,16.0454,15.985,16.0022,395075.0
2015-06-29 09:30:00,18.42,18.47,18.3,18.43,69250.0,15.8901,15.9332,15.7866,15.8987,69250.0
2015-06-29 09:40:00,18.39,18.5,18.39,18.46,19200.0,15.8642,15.9591,15.8642,15.9246,19200.0
2015-06-29 09:50:00,18.47,18.47,18.41,18.41,21685.0,15.9332,15.9332,15.8815,15.8815,21685.0
2015-06-29 10:00:00,18.41,18.44,18.38,18.39,72495.0,15.8815,15.9073,15.8556,15.8642,72495.0
2015-06-29 10:10:00,18.4,18.43,18.37,18.39,114355.0,15.8728,15.8987,15.847,15.8642,114355.0
2015-06-29 10:20:00,18.39,18.41,18.38,18.39,265115.0,15.8642,15.8815,15.8556,15.8642,265115.0
2015-06-29 10:30:00,18.38,18.38,18.33,18.34,92795.0,15.8556,15.8556,15.8125,15.8211,92795.0
2015-06-29 10:40:00,18.34,18.38,18.31,18.36,87015.0,15.8211,15.8556,15.7952,15.8383,87015.0
2015-06-29 10:50:00,18.35,18.35,18.27,18.28,27545.0,15.8297,15.8297,15.7607,15.7693,27545.0
2015-06-29 11:00:00,18.28,18.3,18.26,18.28,13500.0,15.7693,15.7866,15.7521,15.7693,13500.0
2015-06-29 11:10:00,18.29,18.29,18.25,18.25,51585.0,15.7779,15.7779,15.7434,15.7434,51585.0
2015-06-29 11:20:00,18.25,18.3,18.25,18.28,20510.0,15.7434,15.7866,15.7434,15.7693,20510.0
2015-06-29 11:30:00,18.27,18.27,18.22,18.22,32325.0,15.7607,15.7607,15.7176,15.7176,32325.0
2015-06-29 11:40:00,18.22,18.26,18.22,18.26,17125.0,15.7176,15.7521,15.7176,15.7521,17125.0
2015-06-29 11:50:00,18.26,18.26,18.25,18.26,10620.0,15.7521,15.7521,15.7434,15.7521,10620.0
2015-06-29 12:00:00,18.25,18.28,18.25,18.27,36090.0,15.7434,15.7693,15.7434,15.7607,36090.0
2015-06-29 12:10:00,18.28,18.28,18.24,18.24,17700.0,15.7693,15.7693,15.7348,15.7348,17700.0
2015-06-29 12:20:00,18.23,18.25,18.23,18.24,20250.0,15.7262,15.7434,15.7262,15.7348,20250.0
2015-06-29 12:30:00,18.24,18.24,18.2,18.21,37720.0,15.7348,15.7348,15.7003,15.7089,37720.0
2015-06-29 12:40:00,18.21,18.24,18.21,18.23,24550.0,15.7089,15.7348,15.7089,15.7262,24550.0
2015-06-29 12:50:00,18.24,18.26,18.23,18.24,47225.0,15.7348,15.7521,15.7262,15.7348,47225.0
2015-06-29 13:00:00,18.23,18.23,18.18,18.19,53500.0,15.7262,15.7262,15.6831,15.6917,53500.0
2015-06-29 13:10:00,18.18,18.2,18.17,18.2,15000.0,15.6831,15.7003,15.6744,15.7003,15000.0
2015-06-29 13:20:00,18.22,18.22,18.19,18.19,19285.0,15.7176,15.7176,15.6917,15.6917,19285.0
2015-06-29 13:30:00,18.2,18.2,18.19,18.2,14500.0,15.7003,15.7003,15.6917,15.7003,14500.0
2015-06-29 13:40:00,18.19,18.19,18.17,18.17,30530.0,15.6917,15.6917,15.6744,15.6744,30530.0
2015-06-29 13:50:00,18.17,18.17,18.14,18.16,15500.0,15.6744,15.6744,15.6485,15.6658,15500.0
2015-06-29 14:00:00,18.16,18.17,18.15,18.17,17500.0,15.6658,15.6744,15.6572,15.6744,17500.0
2015-06-29 14:10:00,18.16,18.16,18.13,18.14,21725.0,15.6658,15.6658,15.6399,15.6485,21725.0
2015-06-29 14:20:00,18.14,18.14,18.12,18.12,16190.0,15.6485,15.6485,15.6313,15.6313,16190.0
2015-06-29 14:30:00,18.13,18.13,18.09,18.12,20585.0,15.6399,15.6399,15.6054,15.6313,20585.0
2015-06-29 14:40:00,18.12,18.16,18.11,18.14,45265.0,15.6313,15.6658,15.6227,15.6485,45265.0
2015-06-29 14:50:00,18.14,18.14,18.1,18.1,33000.0,15.6485,15.6485,15.614,15.614,33000.0
2015-06-29 15:00:00,18.1,18.11,18.08,18.09,42000.0,15.614,15.6227,15.5968,15.6054,42000.0
2015-06-29 15:10:00,18.1,18.1,18.06,18.08,45700.0,15.614,15.614,15.5795,15.5968,45700.0
2015-06-29 15:20:00,18.08,18.1,18.05,18.05,92735.0,15.5968,15.614,15.5709,15.5709,92735.0
2015-06-29 15:30:00,18.04,18.08,18.03,18.06,96910.0,15.5623,15.5968,15.5537,15.5795,96910.0
2015-06-29 15:40:00,18.05,18.06,18.01,18.04,125935.0,15.5709,15.5795,15.5364,15.5623,125935.0
2015-06-29 15:50:00,18.04,18.07,18.0,18.03,187830.0,15.5623,15.5882,15.5278,15.5537,187830.0
2015-06-30 09:30:00,18.26,18.26,18.11,18.15,68315.0,15.7521,15.7521,15.6227,15.6572,68315.0
2015-06-30 09:40:00,18.18,18.2,18.11,18.15,38190.0,15.6831,15.7003,15.6227,15.6572,38190.0
2015-06-30 09:50:00,18.14,18.23,18.14,18.17,25155.0,15.6485,15.7262,15.6485,15.6744,25155.0
2015-06-30 10:00:00,18.17,18.19,18.13,18.16,53595.0,15.6744,15.6917,15.6399,15.6658,53595.0
2015-06-30 10:10:00,18.17,18.21,18.16,18.18,44560.0,15.6744,15.7089,15.6658,15.6831,44560.0
2015-06-30 10:20:00,18.16,18.21,18.15,18.19,73165.0,15.6658,15.7089,15.6572,15.6917,73165.0
2015-06-30 10:30:00,18.19,18.19,18.12,18.14,66140.0,15.6917,15.6917,15.6313,15.6485,66140.0
2015-06-30 10:40:00,18.13,18.15,18.1,18.12,33080.0,15.6399,15.6572,15.614,15.6313,33080.0
2015-06-30 10:50:00,18.13,18.13,18.09,18.12,123060.0,15.6399,15.6399,15.6054,15.6313,123060.0
2015-06-30 11:00:00,18.13,18.19,18.12,18.16,117190.0,15.6399,15.6917,15.6313,15.6658,117190.0
2015-06-30 11:10:00,18.17,18.18,18.15,18.17,101870.0,15.6744,15.6831,15.6572,15.6744,101870.0
2015-06-30 11:20:00,18.16,18.19,18.15,18.16,62445.0,15.6658,15.6917,15.6572,15.6658,62445.0
2015-06-30 11:30:00,18.15,18.16,18.1,18.1,36195.0,15.6572,15.6658,15.614,15.614,36195.0
2015-06-30 11:40:00,18.11,18.11,18.08,18.1,49885.0,15.6227,15.6227,15.5968,15.614,49885.0
2015-06-30 11:50:00,18.11,18.11,18.03,18.03,46475.0,15.6227,15.6227,15.5537,15.5537,46475.0
2015-06-30 12:00:00,18.03,18.05,18.0,18.01,243435.0,15.5537,15.5709,15.5278,15.5364,243435.0
2015-06-30 12:10:00,18.02,18.06,18.0,18.04,157830.0,15.545,15.5795,15.5278,15.5623,157830.0
2015-06-30 12:20:00,18.04,18.04,18.0,18.01,37700.0,15.5623,15.5623,15.5278,15.5364,37700.0
2015-06-30 12:30:00,18.01,18.01,17.96,17.96,90820.0,15.5364,15.5364,15.4933,15.4933,90820.0
2015-06-30 12:40:00,17.98,17.98,17.94,17.94,175380.0,15.5105,15.5105,15.476,15.476,175380.0
2015-06-30 12:50:00,17.94,17.95,17.93,17.95,114900.0,15.476,15.4846,15.4674,15.4846,114900.0
2015-06-30 13:00:00,17.95,17.96,17.93,17.93,137355.0,15.4846,15.4933,15.4674,15.4674,137355.0
2015-06-30 13:10:00,17.94,17.94,17.92,17.93,106815.0,15.476,15.476,15.4588,15.4674,106815.0
2015-06-30 13:20:00,17.94,17.98,17.93,17.97,71200.0,15.476,15.5105,15.4674,15.5019,71200.0
2015-06-30 13:30:00,17.99,18.07,17.97,18.04,138195.0,15.5192,15.5882,15.5019,15.5623,138195.0
2015-06-30 13:40:00,18.04,18.05,18.03,18.04,45620.0,15.5623,15.5709,15.5537,15.5623,45620.0
2015-06-30 13:50:00,18.05,18.08,18.04,18.06,40610.0,15.5709,15.5968,15.5623,15.5795,40610.0
2015-06-30 14:00:00,18.05,18.1,18.05,18.07,89195.0,15.5709,15.614,15.5709,15.5882,89195.0
2015-06-30 14:10:00,18.08,18.09,18.06,18.06,120055.0,15.5968,15.6054,15.5795,15.5795,120055.0
2015-06-30 14:20:00,18.06,18.07,18.02,18.02,97645.0,15.5795,15.5882,15.545,15.545,97645.0
2015-06-30 14:30:00,18.03,18.03,18.0,18.0,106305.0,15.5537,15.5537,15.5278,15.5278,106305.0
2015-06-30 14:40:00,18.0,18.0,17.97,17.98,78605.0,15.5278,15.5278,15.5019,15.5105,78605.0
2015-06-30 14:50:00,17.98,18.03,17.97,18.0,77120.0,15.5105,15.5537,15.5019,15.5278,77120.0
2015-06-30 15:00:00,17.99,18.01,17.98,18.0,115885.0,15.5192,15.5364,15.5105,15.5278,115885.0
2015-06-30 15:10:00,17.99,18.01,17.98,17.98,119410.0,15.5192,15.5364,15.5105,15.5105,119410.0
2015-06-30 15:20:00,17.98,18.0,17.98,18.0,89325.0,15.5105,15.5278,15.5105,15.5278,89325.0
2015-06-30 15:30:00,18.0,18.04,18.0,18.03,104735.0,15.5278,15.5623,15.5278,15.5537,104735.0
2015-06-30 15:40:00,18.02,18.04,17.98,18.03,260635.0,15.545,15.5623,15.5105,15.5537,260635.0
2015-06-30 15:50:00,18.03,18.04,17.98,17.98,476825.0,15.5537,15.5623,15.5105,15.5105,476825.0
2015-07-01 09:30:00,18.33,18.37,18.17,18.24,36855.0,15.8125,15.847,15.6744,15.7348,36855.0
2015-07-01 09:40:00,18.25,18.28,18.17,18.2,47790.0,15.7434,15.7693,15.6744,15.7003,47790.0
2015-07-01 09:50:00,18.22,18.23,18.13,18.14,65000.0,15.7176,15.7262,15.6399,15.6485,65000.0
2015-07-01 10:00:00,18.14,18.17,18.13,18.16,43605.0,15.6485,15.6744,15.6399,15.6658,43605.0
2015-07-01 10:10:00,18.16,18.17,18.14,18.15,47745.0,15.6658,15.6744,15.6485,15.6572,47745.0
2015-07-01 10:20:00,18.15,18.18,18.14,18.17,62520.0,15.6572,15.6831,15.6485,15.6744,62520.0
2015-07-01 10:30:00,18.17,18.17,18.09,18.1,109370.0,15.6744,15.6744,15.6054,15.614,109370.0
2015-07-01 10:40:00,18.09,18.13,18.06,18.07,41500.0,15.6054,15.6399,15.5795,15.5882,41500.0
2015-07-01 10:50:00,18.06,18.08,18.05,18.08,79405.0,15.5795,15.5968,15.5709,15.5968,79405.0
2015-07-01 11:00:00,18.07,18.08,18.06,18.07,46125.0,15.5882,15.5968,15.5795,15.5882,46125.0
2015-07-01 11:10:00,18.07,18.08,18.05,18.08,85620.0,15.5882,15.5968,15.5709,15.5968,85620.0
2015-07-01 11:20:00,18.08,18.12,18.08,18.11,67265.0,15.5968,15.6313,15.5968,15.6227,67265.0
2015-07-01 11:30:00,18.11,18.13,18.1,18.11,90250.0,15.6227,15.6399,15.614,15.6227,90250.0
2015-07-01 11:40:00,18.1,18.11,18.08,18.1,81465.0,15.614,15.6227,15.5968,15.614,81465.0
2015-07-01 11:50:00,18.11,18.12,18.1,18.11,30000.0,15.6227,15.6313,15.614,15.6227,30000.0
2015-07-01 12:00:00,18.1,18.11,18.08,18.09,84520.0,15.614,15.6227,15.5968,15.6054,84520.0
2015-07-01 12:10:00,18.09,18.1,18.07,18.07,35740.0,15.6054,15.614,15.5882,15.5882,35740.0
2015-07-01 12:20:00,18.07,18.07,18.03,18.03,83165.0,15.5882,15.5882,15.5537,15.5537,83165.0
2015-07-01 12:30:00,18.04,18.06,18.03,18.05,36820.0,15.5623,15.5795,15.5537,15.5709,36820.0
2015-07-01 12:40:00,18.05,18.06,18.0,18.01,42180.0,15.5709,15.5795,15.5278,15.5364,42180.0
2015-07-01 12:50:00,18.01,18.02,17.99,18.0,47455.0,15.5364,15.545,15.5192,15.5278,47455.0
2015-07-01 13:00:00,18.0,18.01,17.99,17.99,32750.0,15.5278,15.5364,15.5192,15.5192,32750.0
2015-07-01 13:10:00,18.0,18.02,18.0,18.02,115380.0,15.5278,15.545,15.5278,15.545,115380.0
2015-07-01 13:20:00,18.02,18.04,18.01,18.01,37500.0,15.545,15.5623,15.5364,15.5364,37500.0
2015-07-01 13:30:00,18.01,18.04,18.01,18.03,83095.0,15.5364,15.5623,15.5364,15.5537,83095.0
2015-07-01 13:40:00,18.02,18.05,18.02,18.04,64210.0,15.545,15.5709,15.545,15.5623,64210.0
2015-07-01 13:50:00,18.04,18.04,17.99,17.99,67950.0,15.5623,15.5623,15.5192,15.5192,67950.0
2015-07-01 14:00:00,18.0,18.0,17.95,17.97,66045.0,15.5278,15.5278,15.4846,15.5019,66045.0
2015-07-01 14:10:00,17.96,17.98,17.96,17.97,65735.0,15.4933,15.5105,15.4933,15.5019,65735.0
2015-07-01 14:20:00,17.98,18.01,17.97,18.0,149850.0,15.5105,15.5364,15.5019,15.5278,149850.0
2015-07-01 14:30:00,18.0,18.0,17.98,17.99,43965.0,15.5278,15.5278,15.5105,15.5192,43965.0
2015-07-01 14:40:00,17.99,18.03,17.98,18.02,74170.0,15.5192,15.5537,15.5105,15.545,74170.0
2015-07-01 14:50:00,18.02,18.05,18.01,18.04,50875.0,15.545,15.5709,15.5364,15.5623,50875.0
2015-07-01 15:00:00,18.05,18.09,18.04,18.07,80725.0,15.5709,15.6054,15.5623,15.5882,80725.0
2015-07-01 15:10:00,18.07,18.1,18.06,18.1,67155.0,15.5882,15.614,15.5795,15.614,67155.0
2015-07-01 15:20:00,18.1,18.12,18.09,18.12,40310.0,15.614,15.6313,15.6054,15.6313,40310.0
2015-07-01 15:30:00,18.12,18.13,18.1,18.13,72220.0,15.6313,15.6399,15.614,15.6399,72220.0
2015-07-01 15:40:00,18.13,18.14,18.11,18.14,109710.0,15.6399,15.6485,15.6227,15.6485,109710.0
2015-07-01 15:50:00,18.14,18.17,18.13,18.15,211655.0,15.6485,15.6744,15.6399,15.6572,211655.0
2015-07-02 09:30:00,18.22,18.28,18.16,18.18,106000.0,15.7176,15.7693,15.6658,15.6831,106000.0
2015-07-02 09:40:00,18.19,18.23,18.16,18.16,45750.0,15.6917,15.7262,15.6658,15.6658,45750.0
2015-07-02 09:50:00,18.17,18.17,18.11,18.14,15500.0,15.6744,15.6744,15.6227,15.6485,15500.0
2015-07-02 10:00:00,18.15,18.15,18.1,18.1,14750.0,15.6572,15.6572,15.614,15.614,14750.0
2015-07-02 10:10:00,18.1,18.11,18.04,18.06,104510.0,15.614,15.6227,15.5623,15.5795,104510.0
2015-07-02 10:20:00,18.04,18.05,18.02,18.02,56605.0,15.5623,15.5709,15.545,15.545,56605.0
2015-07-02 10:30:00,18.01,18.01,17.98,17.98,40295.0,15.5364,15.5364,15.5105,15.5105,40295.0
2015-07-02 10:40:00,17.99,18.0,17.98,17.99,27210.0,15.5192,15.5278,15.5105,15.5192,27210.0
2015-07-02 10:50:00,17.98,18.01,17.97,17.99,28600.0,15.5105,15.5364,15.5019,15.5192,28600.0
2015-07-02 11:00:00,17.99,18.0,17.97,17.99,97595.0,15.5192,15.5278,15.5019,15.5192,97595.0
2015-07-02 11:10:00,17.99,18.0,17.99,18.0,33625.0,15.5192,15.5278,15.5192,15.5278,33625.0
2015-07-02 11:20:00,17.99,17.99,17.97,17.98,54500.0,15.5192,15.5192,15.5019,15.5105,54500.0
2015-07-02 11:30:00,17.96,17.99,17.96,17.97,20500.0,15.4933,15.5192,15.4933,15.5019,20500.0
2015-07-02 11:40:00,17.97,17.97,17.96,17.96,26620.0,15.5019,15.5019,15.4933,15.4933,26620.0
2015-07-02 11:50:00,17.96,17.96,17.92,17.94,71420.0,15.4933,15.4933,15.4588,15.476,71420.0
2015-07-02 12:00:00,17.94,17.95,17.91,17.92,67885.0,15.476,15.4846,15.4501,15.4588,67885.0
2015-07-02 12:10:00,17.91,17.92,17.89,17.89,99955.0,15.4501,15.4588,15.4329,15.4329,99955.0
2015-07-02 12:20:00,17.89,17.9,17.88,17.9,35870.0,15.4329,15.4415,15.4243,15.4415,35870.0
2015-07-02 12:30:00,17.9,17.92,17.9,17.91,113805.0,15.4415,15.4588,15.4415,15.4501,113805.0
2015-07-02 12:40:00,17.91,17.94,17.91,17.94,48750.0,15.4501,15.476,15.4501,15.476,48750.0
2015-07-02 12:50:00,17.94,17.94,17.93,17.94,30790.0,15.476,15.476,15.4674,15.476,30790.0
2015-07-02 13:00:00,17.94,17.94,17.92,17.92,41210.0,15.476,15.476,15.4588,15.4588,41210.0
2015-07-02 13:10:00,17.92,17.93,17.9,17.9,41740.0,15.4588,15.4674,15.4415,15.4415,41740.0
2015-07-02 13:20:00,17.9,17.95,17.9,17.95,30235.0,15.4415,15.4846,15.4415,15.4846,30235.0
2015-07-02 13:30:00,17.95,17.97,17.95,17.97,64570.0,15.4846,15.5019,15.4846,15.5019,64570.0
2015-07-02 13:40:00,17.97,17.98,17.96,17.98,24500.0,15.5019,15.5105,15.4933,15.5105,24500.0
2015-07-02 13:50:00,17.98,17.98,17.95,17.96,28950.0,15.5105,15.5105,15.4846,15.4933,28950.0
2015-07-02 14:00:00,17.96,17.98,17.95,17.96,24150.0,15.4933,15.5105,15.4846,15.4933,24150.0
2015-07-02 14:10:00,17.96,17.98,17.95,17.97,47090.0,15.4933,15.5105,15.4846,15.5019,47090.0
2015-07-02 14:20:00,17.98,18.0,17.97,18.0,15010.0,15.5105,15.5278,15.5019,15.5278,15010.0
2015-07-02 14:30:00,18.0,18.0,17.98,18.0,23830.0,15.5278,15.5278,15.5105,15.5278,23830.0
2015-07-02 14:40:00,18.0,18.0,17.98,18.0,26500.0,15.5278,15.5278,15.5105,15.5278,26500.0
2015-07-02 14:50:00,18.01,18.02,18.0,18.02,34500.0,15.5364,15.545,15.5278,15.545,34500.0
2015-07-02 15:00:00,18.01,18.03,18.01,18.02,30605.0,15.5364,15.5537,15.5364,15.545,30605.0
2015-07-02 15:10:00,18.02,18.02,18.0,18.0,72850.0,15.545,15.545,15.5278,15.5278,72850.0
2015-07-02 15:20:00,18.0,18.05,18.0,18.05,50000.0,15.5278,15.5709,15.5278,15.5709,50000.0
2015-07-02 15:30:00,18.04,18.04,18.02,18.03,67120.0,15.5623,15.5623,15.545,15.5537,67120.0
2015-07-02 15:40:00,18.03,18.06,18.03,18.05,50115.0,15.5537,15.5795,15.5537,15.5709,50115.0
2015-07-02 15:50:00,18.05,18.08,18.05,18.06,357305.0,15.5709,15.5968,15.5709,15.5795,357305.0
2015-07-06 09:30:00,17.91,18.09,17.91,18.05,81355.0,15.4501,15.6054,15.4501,15.5709,81355.0
2015-07-06 09:40:00,18.07,18.09,18.07,18.09,13555.0,15.5882,15.6054,15.5882,15.6054,13555.0
2015-07-06 09:50:00,18.09,18.11,18.09,18.09,34420.0,15.6054,15.6227,15.6054,15.6054,34420.0
2015-07-06 10:00:00,18.1,18.13,18.1,18.13,32800.0,15.614,15.6399,15.614,15.6399,32800.0
2015-07-06 10:10:00,18.13,18.16,18.13,18.14,14500.0,15.6399,15.6658,15.6399,15.6485,14500.0
2015-07-06 10:20:00,18.15,18.16,18.13,18.14,39755.0,15.6572,15.6658,15.6399,15.6485,39755.0
2015-07-06 10:30:00,18.14,18.19,18.14,18.16,29500.0,15.6485,15.6917,15.6485,15.6658,29500.0
2015-07-06 10:40:00,18.16,18.23,18.15,18.2,33035.0,15.6658,15.7262,15.6572,15.7003,33035.0
2015-07-06 10:50:00,18.21,18.23,18.2,18.21,35380.0,15.7089,15.7262,15.7003,15.7089,35380.0
2015-07-06 11:00:00,18.21,18.25,18.21,18.24,32070.0,15.7089,15.7434,15.7089,15.7348,32070.0
2015-07-06 11:10:00,18.24,18.25,18.21,18.21,35970.0,15.7348,15.7434,15.7089,15.7089,35970.0
2015-07-06 11:20:00,18.21,18.21,18.2,18.21,11375.0,15.7089,15.7089,15.7003,15.7089,11375.0
2015-07-06 11:30:00,18.2,18.21,18.18,18.18,28535.0,15.7003,15.7089,15.6831,15.6831,28535.0
2015-07-06 11:40:00,18.19,18.19,18.16,18.17,21070.0,15.6917,15.6917,15.6658,15.6744,21070.0
2015-07-06 11:50:00,18.18,18.21,18.17,18.21,31000.0,15.6831,15.7089,15.6744,15.7089,31000.0
2015-07-06 12:00:00,18.21,18.21,18.19,18.2,15270.0,15.7089,15.7089,15.6917,15.7003,15270.0
2015-07-06 12:10:00,18.2,18.22,18.19,18.22,25030.0,15.7003,15.7176,15.6917,15.7176,25030.0
2015-07-06 12:20:00,18.22,18.22,18.2,18.2,13335.0,15.7176,15.7176,15.7003,15.7003,13335.0
2015-07-06 12:30:00,18.19,18.19,18.15,18.15,17710.0,15.6917,15.6917,15.6572,15.6572,17710.0
2015-07-06 12:40:00,18.15,18.19,18.15,18.19,21000.0,15.6572,15.6917,15.6572,15.6917,21000.0
2015-07-06 12:50:00,18.2,18.2,18.19,18.2,13500.0,15.7003,15.7003,15.6917,15.7003,13500.0
2015-07-06 13:00:00,18.2,18.21,18.2,18.2,27585.0,15.7003,15.7089,15.7003,15.7003,27585.0
2015-07-06 13:10:00,18.2,18.2,18.12,18.12,21570.0,15.7003,15.7003,15.6313,15.6313,21570.0
2015-07-06 13:20:00,18.12,18.14,18.12,18.14,16555.0,15.6313,15.6485,15.6313,15.6485,16555.0
2015-07-06 13:30:00,18.13,18.13,18.08,18.09,65005.0,15.6399,15.6399,15.5968,15.6054,65005.0
2015-07-06 13:40:00,18.09,18.09,18.07,18.09,27425.0,15.6054,15.6054,15.5882,15.6054,27425.0
2015-07-06 13:50:00,18.09,18.1,18.08,18.1,23500.0,15.6054,15.614,15.5968,15.614,23500.0
2015-07-06 14:00:00,18.09,18.1,18.07,18.09,31500.0,15.6054,15.614,15.5882,15.6054,31500.0
2015-07-06 14:10:00,18.1,18.12,18.09,18.11,35965.0,15.614,15.6313,15.6054,15.6227,35965.0
2015-07-06 14:20:00,18.11,18.12,18.1,18.1,34130.0,15.6227,15.6313,15.614,15.614,34130.0
2015-07-06 14:30:00,18.1,18.11,18.1,18.1,21800.0,15.614,15.6227,15.614,15.614,21800.0
2015-07-06 14:40:00,18.1,18.14,18.1,18.14,56500.0,15.614,15.6485,15.614,15.6485,56500.0
2015-07-06 14:50:00,18.15,18.15,18.13,18.14,35240.0,15.6572,15.6572,15.6399,15.6485,35240.0
2015-07-06 15:00:00,18.14,18.15,18.12,18.13,38300.0,15.6485,15.6572,15.6313,15.6399,38300.0
2015-07-06 15:10:00,18.13,18.16,18.13,18.15,49845.0,15.6399,15.6658,15.6399,15.6572,49845.0
2015-07-06 15:20:00,18.15,18.16,18.15,18.15,47415.0,15.6572,15.6658,15.6572,15.6572,47415.0
2015-07-06 15:30:00,18.15,18.19,18.15,18.18,51365.0,15.6572,15.6917,15.6572,15.6831,51365.0
2015-07-06 15:40:00,18.18,18.19,18.17,18.18,89170.0,15.6831,15.6917,15.6744,15.6831,89170.0
2015-07-06 15:50:00,18.18,18.22,18.18,18.21,163025.0,15.6831,15.7176,15.6831,15.7089,163025.0
2015-07-07 09:30:00,18.29,18.32,18.18,18.22,46570.0,15.7779,15.8038,15.6831,15.7176,46570.0
2015-07-07 09:40:00,18.21,18.23,18.17,18.2,24500.0,15.7089,15.7262,15.6744,15.7003,24500.0
2015-07-07 09:50:00,18.2,18.22,18.15,18.17,73405.0,15.7003,15.7176,15.6572,15.6744,73405.0
2015-07-07 10:00:00,18.15,18.16,18.1,18.14,51630.0,15.6572,15.6658,15.614,15.6485,51630.0
2015-07-07 10:10:00,18.14,18.17,18.12,18.16,20575.0,15.6485,15.6744,15.6313,15.6658,20575.0
2015-07-07 10:20:00,18.16,18.17,18.08,18.09,159090.0,15.6658,15.6744,15.5968,15.6054,159090.0
2015-07-07 10:30:00,18.08,18.08,17.98,17.98,80750.0,15.5968,15.5968,15.5105,15.5105,80750.0
2015-07-07 10:40:00,17.99,17.99,17.93,17.94,232640.0,15.5192,15.5192,15.4674,15.476,232640.0
2015-07-07 10:50:00,17.93,17.95,17.89,17.91,98455.0,15.4674,15.4846,15.4329,15.4501,98455.0
2015-07-07 11:00:00,17.92,17.92,17.86,17.87,136775.0,15.4588,15.4588,15.407,15.4156,136775.0
2015-07-07 11:10:00,17.88,17.9,17.87,17.88,78915.0,15.4243,15.4415,15.4156,15.4243,78915.0
2015-07-07 11:20:00,17.88,17.93,17.85,17.89,99595.0,15.4243,15.4674,15.3984,15.4329,99595.0
2015-07-07 11:30:00,17.9,17.94,17.88,17.93,67405.0,15.4415,15.476,15.4243,15.4674,67405.0
2015-07-07 11:40:00,17.93,17.97,17.92,17.97,51375.0,15.4674,15.5019,15.4588,15.5019,51375.0
2015-07-07 11:50:00,17.96,18.03,17.96,18.03,51900.0,15.4933,15.5537,15.4933,15.5537,51900.0
2015-07-07 12:00:00,18.02,18.05,18.02,18.02,29795.0,15.545,15.5709,15.545,15.545,29795.0
2015-07-07 12:10:00,18.02,18.02,17.99,18.02,54595.0,15.545,15.545,15.5192,15.545,54595.0
2015-07-07 12:20:00,18.03,18.04,18.03,18.03,30895.0,15.5537,15.5623,15.5537,15.5537,30895.0
2015-07-07 12:30:00,18.03,18.05,18.02,18.05,29500.0,15.5537,15.5709,15.545,15.5709,29500.0
2015-07-07 12:40:00,18.05,18.11,18.05,18.1,65140.0,15.5709,15.6227,15.5709,15.614,65140.0
2015-07-07 12:50:00,18.11,18.11,18.03,18.1,534355.0,15.6227,15.6227,15.5537,15.614,534355.0
2015-07-07 13:00:00,18.09,18.12,18.07,18.08,70295.0,15.6054,15.6313,15.5882,15.5968,70295.0
2015-07-07 13:10:00,18.08,18.15,18.07,18.11,85335.0,15.5968,15.6572,15.5882,15.6227,85335.0
2015-07-07 13:20:00,18.11,18.13,18.08,18.13,64850.0,15.6227,15.6399,15.5968,15.6399,64850.0
2015-07-07 13:30:00,18.14,18.16,18.11,18.11,64705.0,15.6485,15.6658,15.6227,15.6227,64705.0
2015-07-07 13:40:00,18.13,18.14,18.11,18.12,58250.0,15.6399,15.6485,15.6227,15.6313,58250.0
2015-07-07 13:50:00,18.13,18.13,18.11,18.11,53250.0,15.6399,15.6399,15.6227,15.6227,53250.0
2015-07-07 14:00:00,18.11,18.12,18.1,18.11,53500.0,15.6227,15.6313,15.614,15.6227,53500.0
2015-07-07 14:10:00,18.11,18.11,18.07,18.08,80380.0,15.6227,15.6227,15.5882,15.5968,80380.0
2015-07-07 14:20:00,18.07,18.1,18.07,18.09,39000.0,15.5882,15.614,15.5882,15.6054,39000.0
2015-07-07 14:30:00,18.09,18.14,18.09,18.13,69725.0,15.6054,15.6485,15.6054,15.6399,69725.0
2015-07-07 14:40:00,18.14,18.24,18.13,18.19,211375.0,15.6485,15.7348,15.6399,15.6917,211375.0
2015-07-07 14:50:00,18.19,18.19,18.12,18.17,368135.0,15.6917,15.6917,15.6313,15.6744,368135.0
2015-07-07 15:00:00,18.16,18.17,18.1,18.16,492300.0,15.6658,15.6744,15.614,15.6658,492300.0
2015-07-07 15:10:00,18.17,18.17,18.14,18.16,224860.0,15.6744,15.6744,15.6485,15.6658,224860.0
2015-07-07 15:20:00,18.16,18.2,18.15,18.19,192005.0,15.6658,15.7003,15.6572,15.6917,192005.0
2015-07-07 15:30:00,18.18,18.2,18.16,18.16,195755.0,15.6831,15.7003,15.6658,15.6658,195755.0
2015-07-07 15:40:00,18.17,18.17,18.12,18.14,257425.0,15.6744,15.6744,15.6313,15.6485,257425.0
2015-07-07 15:50:00,18.14,18.17,18.13,18.14,1022425.0,15.6485,15.6744,15.6399,15.6485,1022425.0
2015-07-08 09:30:00,17.98,18.14,17.98,18.13,48805.0,15.5105,15.6485,15.5105,15.6399,48805.0
2015-07-08 09:40:00,18.13,18.22,18.07,18.16,92405.0,15.6399,15.7176,15.5882,15.6658,92405.0
2015-07-08 09:50:00,18.14,18.14,18.07,18.08,44500.0,15.6485,15.6485,15.5882,15.5968,44500.0
2015-07-08 10:00:00,18.08,18.08,17.94,17.98,73140.0,15.5968,15.5968,15.476,15.5105,73140.0
2015-07-08 10:10:00,17.97,18.0,17.93,17.95,88955.0,15.5019,15.5278,15.4674,15.4846,88955.0
2015-07-08 10:20:00,17.95,17.97,17.92,17.93,61970.0,15.4846,15.5019,15.4588,15.4674,61970.0
2015-07-08 10:30:00,17.93,17.95,17.91,17.94,69275.0,15.4674,15.4846,15.4501,15.476,69275.0
2015-07-08 10:40:00,17.94,17.97,17.92,17.92,67875.0,15.476,15.5019,15.4588,15.4588,67875.0
2015-07-08 10:50:00,17.93,18.0,17.93,17.97,83175.0,15.4674,15.5278,15.4674,15.5019,83175.0
2015-07-08 11:00:00,17.98,18.04,17.96,17.96,108135.0,15.5105,15.5623,15.4933,15.4933,108135.0
2015-07-08 11:10:00,17.96,17.96,17.9,17.91,96185.0,15.4933,15.4933,15.4415,15.4501,96185.0
2015-07-08 11:20:00,17.92,17.93,17.89,17.89,61000.0,15.4588,15.4674,15.4329,15.4329,61000.0
2015-07-08 11:30:00,17.88,17.94,17.88,17.89,108990.0,15.4243,15.476,15.4243,15.4329,108990.0
2015-07-08 11:40:00,17.89,17.89,17.85,17.86,50875.0,15.4329,15.4329,15.3984,15.407,50875.0
2015-07-08 11:50:00,17.86,17.86,17.77,17.77,156845.0,15.407,15.407,15.3294,15.3294,156845.0
2015-07-08 12:00:00,17.78,17.78,17.71,17.71,432735.0,15.338,15.338,15.2776,15.2776,432735.0
2015-07-08 12:10:00,17.71,17.72,17.66,17.7,366270.0,15.2776,15.2862,15.2345,15.269,366270.0
2015-07-08 12:20:00,17.7,17.72,17.69,17.7,167925.0,15.269,15.2862,15.2604,15.269,167925.0
2015-07-08 12:30:00,17.7,17.71,17.64,17.69,138425.0,15.269,15.2776,15.2172,15.2604,138425.0
2015-07-08 12:40:00,17.68,17.69,17.66,17.66,91940.0,15.2517,15.2604,15.2345,15.2345,91940.0
2015-07-08 12:50:00,17.66,17.69,17.62,17.68,163890.0,15.2345,15.2604,15.2,15.2517,163890.0
2015-07-08 13:00:00,17.69,17.69,17.6,17.68,297430.0,15.2604,15.2604,15.1827,15.2517,297430.0
2015-07-08 13:10:00,17.69,17.75,17.69,17.7,84625.0,15.2604,15.3121,15.2604,15.269,84625.0
2015-07-08 13:20:00,17.7,17.71,17.67,17.69,70855.0,15.269,15.2776,15.2431,15.2604,70855.0
2015-07-08 13:30:00,17.7,17.73,17.68,17.72,112355.0,15.269,15.2949,15.2517,15.2862,112355.0
2015-07-08 13:40:00,17.71,17.73,17.71,17.71,90050.0,15.2776,15.2949,15.2776,15.2776,90050.0
2015-07-08 13:50:00,17.71,17.75,17.7,17.75,109245.0,15.2776,15.3121,15.269,15.3121,109245.0
2015-07-08 14:00:00,17.75,17.78,17.68,17.69,114040.0,15.3121,15.338,15.2517,15.2604,114040.0
2015-07-08 14:10:00,17.69,17.7,17.63,17.63,120065.0,15.2604,15.269,15.2086,15.2086,120065.0
2015-07-08 14:20:00,17.64,17.66,17.62,17.62,91080.0,15.2172,15.2345,15.2,15.2,91080.0
2015-07-08 14:30:00,17.64,17.66,17.6,17.61,174360.0,15.2172,15.2345,15.1827,15.1913,174360.0
2015-07-08 14:40:00,17.61,17.63,17.58,17.59,162440.0,15.1913,15.2086,15.1655,15.1741,162440.0
2015-07-08 14:50:00,17.58,17.59,17.52,17.52,356710.0,15.1655,15.1741,15.1137,15.1137,356710.0
2015-07-08 15:00:00,17.54,17.57,17.5,17.53,303515.0,15.131,15.1568,15.0965,15.1223,303515.0
2015-07-08 15:10:00,17.52,17.59,17.5,17.59,334385.0,15.1137,15.1741,15.0965,15.1741,334385.0
2015-07-08 15:20:00,17.59,17.61,17.53,17.55,450830.0,15.1741,15.1913,15.1223,15.1396,450830.0
2015-07-08 15:30:00,17.55,17.6,17.54,17.54,288165.0,15.1396,15.1827,15.131,15.131,288165.0
2015-07-08 15:40:00,17.54,17.58,17.54,17.54,568725.0,15.131,15.1655,15.131,15.131,568725.0
2015-07-08 15:50:00,17.55,17.57,17.5,17.52,780825.0,15.1396,15.1568,15.0965,15.1137,780825.0
2015-07-09 09:30:00,17.71,17.87,17.69,17.83,223635.0,15.2776,15.4156,15.2604,15.3811,223635.0
2015-07-09 09:40:00,17.83,17.84,17.74,17.77,401605.0,15.3811,15.3898,15.3035,15.3294,401605.0
2015-07-09 09:50:00,17.76,17.79,17.75,17.77,198025.0,15.3207,15.3466,15.3121,15.3294,198025.0
2015-07-09 10:00:00,17.77,17.83,17.77,17.82,216545.0,15.3294,15.3811,15.3294,15.3725,216545.0
2015-07-09 10:10:00,17.82,17.87,17.81,17.86,177205.0,15.3725,15.4156,15.3639,15.407,177205.0
2015-07-09 10:20:00,17.86,17.89,17.85,17.86,158615.0,15.407,15.4329,15.3984,15.407,158615.0
2015-07-09 10:30:00,17.86,17.87,17.79,17.8,368945.0,15.407,15.4156,15.3466,15.3552,368945.0
2015-07-09 10:40:00,17.79,17.85,17.79,17.81,261445.0,15.3466,15.3984,15.3466,15.3639,261445.0
2015-07-09 10:50:00,17.82,17.83,17.8,17.81,350655.0,15.3725,15.3811,15.3552,15.3639,350655.0
2015-07-09 11:00:00,17.81,17.83,17.8,17.81,247400.0,15.3639,15.3811,15.3552,15.3639,247400.0
2015-07-09 11:10:00,17.81,17.83,17.79,17.81,266295.0,15.3639,15.3811,15.3466,15.3639,266295.0
2015-07-09 11:20:00,17.8,17.81,17.8,17.8,174990.0,15.3552,15.3639,15.3552,15.3552,174990.0
2015-07-09 11:30:00,17.8,17.81,17.78,17.79,173180.0,15.3552,15.3639,15.338,15.3466,173180.0
2015-07-09 11:40:00,17.79,17.8,17.78,17.79,52865.0,15.3466,15.3552,15.338,15.3466,52865.0
2015-07-09 11:50:00,17.79,17.81,17.78,17.79,47160.0,15.3466,15.3639,15.338,15.3466,47160.0
2015-07-09 12:00:00,17.78,17.8,17.74,17.75,73480.0,15.338,15.3552,15.3035,15.3121,73480.0
2015-07-09 12:10:00,17.75,17.78,17.74,17.78,41900.0,15.3121,15.338,15.3035,15.338,41900.0
2015-07-09 12:20:00,17.79,17.8,17.77,17.8,82695.0,15.3466,15.3552,15.3294,15.3552,82695.0
2015-07-09 12:30:00,17.8,17.81,17.79,17.79,79000.0,15.3552,15.3639,15.3466,15.3466,79000.0
2015-07-09 12:40:00,17.79,17.82,17.78,17.8,126185.0,15.3466,15.3725,15.338,15.3552,126185.0
2015-07-09 12:50:00,17.8,17.86,17.8,17.85,63280.0,15.3552,15.407,15.3552,15.3984,63280.0
2015-07-09 13:00:00,17.85,17.85,17.82,17.83,33970.0,15.3984,15.3984,15.3725,15.3811,33970.0
2015-07-09 13:10:00,17.83,17.84,17.82,17.83,32910.0,15.3811,15.3898,15.3725,15.3811,32910.0
2015-07-09 13:20:00,17.82,17.83,17.79,17.79,39890.0,15.3725,15.3811,15.3466,15.3466,39890.0
2015-07-09 13:30:00,17.79,17.81,17.76,17.8,120840.0,15.3466,15.3639,15.3207,15.3552,120840.0
2015-07-09 13:40:00,17.8,17.81,17.79,17.81,109235.0,15.3552,15.3639,15.3466,15.3639,109235.0
2015-07-09 13:50:00,17.81,17.81,17.78,17.81,54440.0,15.3639,15.3639,15.338,15.3639,54440.0
2015-07-09 14:00:00,17.8,17.81,17.79,17.8,75875.0,15.3552,15.3639,15.3466,15.3552,75875.0
2015-07-09 14:10:00,17.79,17.8,17.77,17.77,47800.0,15.3466,15.3552,15.3294,15.3294,47800.0
2015-07-09 14:20:00,17.77,17.78,17.76,17.77,43565.0,15.3294,15.338,15.3207,15.3294,43565.0
2015-07-09 14:30:00,17.78,17.79,17.76,17.78,45585.0,15.338,15.3466,15.3207,15.338,45585.0
2015-07-09 14:40:00,17.78,17.79,17.76,17.76,75370.0,15.338,15.3466,15.3207,15.3207,75370.0
2015-07-09 14:50:00,17.77,17.81,17.77,17.79,44815.0,15.3294,15.3639,15.3294,15.3466,44815.0
2015-07-09 15:00:00,17.79,17.81,17.79,17.81,95050.0,15.3466,15.3639,15.3466,15.3639,95050.0
2015-07-09 15:10:00,17.81,17.83,17.8,17.82,97330.0,15.3639,15.3811,15.3552,15.3725,97330.0
2015-07-09 15:20:00,17.82,17.82,17.79,17.79,108395.0,15.3725,15.3725,15.3466,15.3466,108395.0
2015-07-09 15:30:00,17.78,17.79,17.73,17.75,145145.0,15.338,15.3466,15.2949,15.3121,145145.0
2015-07-09 15:40:00,17.75,17.8,17.75,17.8,127100.0,15.3121,15.3552,15.3121,15.3552,127100.0
2015-07-09 15:50:00,17.8,17.81,17.74,17.75,290805.0,15.3552,15.3639,15.3035,15.3121,290805.0
2015-07-10 09:30:00,17.95,18.07,17.95,18.02,151070.0,15.4846,15.5882,15.4846,15.545,151070.0
2015-07-10 09:40:00,18.03,18.05,17.98,18.0,36960.0,15.5537,15.5709,15.5105,15.5278,36960.0
2015-07-10 09:50:00,18.0,18.03,17.93,17.93,39895.0,15.5278,15.5537,15.4674,15.4674,39895.0
2015-07-10 10:00:00,17.93,17.96,17.93,17.94,25660.0,15.4674,15.4933,15.4674,15.476,25660.0
2015-07-10 10:10:00,17.94,17.99,17.93,17.97,26825.0,15.476,15.5192,15.4674,15.5019,26825.0
2015-07-10 10:20:00,17.97,18.0,17.96,18.0,29500.0,15.5019,15.5278,15.4933,15.5278,29500.0
2015-07-10 10:30:00,18.01,18.02,17.99,17.99,26785.0,15.5364,15.545,15.5192,15.5192,26785.0
2015-07-10 10:40:00,17.99,17.99,17.95,17.97,31750.0,15.5192,15.5192,15.4846,15.5019,31750.0
2015-07-10 10:50:00,17.96,18.02,17.96,18.02,55830.0,15.4933,15.545,15.4933,15.545,55830.0
2015-07-10 11:00:00,18.01,18.05,18.01,18.03,25810.0,15.5364,15.5709,15.5364,15.5537,25810.0
2015-07-10 11:10:00,18.04,18.07,18.04,18.06,39000.0,15.5623,15.5882,15.5623,15.5795,39000.0
2015-07-10 11:20:00,18.07,18.09,18.06,18.08,28095.0,15.5882,15.6054,15.5795,15.5968,28095.0
2015-07-10 11:30:00,18.09,18.09,18.07,18.09,24725.0,15.6054,15.6054,15.5882,15.6054,24725.0
2015-07-10 11:40:00,18.09,18.13,18.09,18.11,70215.0,15.6054,15.6399,15.6054,15.6227,70215.0
2015-07-10 11:50:00,18.12,18.12,18.11,18.11,43765.0,15.6313,15.6313,15.6227,15.6227,43765.0
2015-07-10 12:00:00,18.11,18.15,18.11,18.15,46155.0,15.6227,15.6572,15.6227,15.6572,46155.0
2015-07-10 12:10:00,18.15,18.16,18.14,18.15,36490.0,15.6572,15.6658,15.6485,15.6572,36490.0
2015-07-10 12:20:00,18.15,18.17,18.15,18.17,16000.0,15.6572,15.6744,15.6572,15.6744,16000.0
2015-07-10 12:30:00,18.16,18.17,18.14,18.14,58185.0,15.6658,15.6744,15.6485,15.6485,58185.0
2015-07-10 12:40:00,18.14,18.17,18.13,18.16,35900.0,15.6485,15.6744,15.6399,15.6658,35900.0
2015-07-10 12:50:00,18.17,18.18,18.17,18.17,34000.0,15.6744,15.6831,15.6744,15.6744,34000.0
2015-07-10 13:00:00,18.17,18.17,18.15,18.15,28105.0,15.6744,15.6744,15.6572,15.6572,28105.0
2015-07-10 13:10:00,18.14,18.15,18.12,18.12,21310.0,15.6485,15.6572,15.6313,15.6313,21310.0
2015-07-10 13:20:00,18.14,18.17,18.14,18.16,12500.0,15.6485,15.6744,15.6485,15.6658,12500.0
2015-07-10 13:30:00,18.17,18.17,18.15,18.17,22500.0,15.6744,15.6744,15.6572,15.6744,22500.0
2015-07-10 13:40:00,18.18,18.18,18.15,18.15,20050.0,15.6831,15.6831,15.6572,15.6572,20050.0
2015-07-10 13:50:00,18.15,18.16,18.14,18.15,33990.0,15.6572,15.6658,15.6485,15.6572,33990.0
2015-07-10 14:00:00,18.15,18.18,18.14,18.17,26590.0,15.6572,15.6831,15.6485,15.6744,26590.0
2015-07-10 14:10:00,18.17,18.2,18.17,18.2,39500.0,15.6744,15.7003,15.6744,15.7003,39500.0
2015-07-10 14:20:00,18.2,18.21,18.19,18.21,30910.0,15.7003,15.7089,15.6917,15.7089,30910.0
2015-07-10 14:30:00,18.2,18.24,18.2,18.24,77135.0,15.7003,15.7348,15.7003,15.7348,77135.0
2015-07-10 14:40:00,18.24,18.25,18.23,18.24,32535.0,15.7348,15.7434,15.7262,15.7348,32535.0
2015-07-10 14:50:00,18.23,18.25,18.22,18.22,21500.0,15.7262,15.7434,15.7176,15.7176,21500.0
2015-07-10 15:00:00,18.22,18.23,18.21,18.23,40605.0,15.7176,15.7262,15.7089,15.7262,40605.0
2015-07-10 15:10:00,18.23,18.26,18.22,18.25,51675.0,15.7262,15.7521,15.7176,15.7434,51675.0
2015-07-10 15:20:00,18.25,18.26,18.23,18.25,70250.0,15.7434,15.7521,15.7262,15.7434,70250.0
2015-07-10 15:30:00,18.25,18.26,18.24,18.25,131040.0,15.7434,15.7521,15.7348,15.7434,131040.0
2015-07-10 15:40:00,18.25,18.27,18.25,18.25,116860.0,15.7434,15.7607,15.7434,15.7434,116860.0
2015-07-10 15:50:00,18.25,18.25,18.23,18.23,326845.0,15.7434,15.7434,15.7262,15.7262,326845.0
2015-07-13 09:30:00,18.35,18.51,18.34,18.43,115240.0,15.8297,15.9677,15.8211,15.8987,115240.0
2015-07-13 09:40:00,18.4,18.43,18.35,18.4,27650.0,15.8728,15.8987,15.8297,15.8728,27650.0
2015-07-13 09:50:00,18.41,18.42,18.34,18.36,51265.0,15.8815,15.8901,15.8211,15.8383,51265.0
2015-07-13 10:00:00,18.37,18.39,18.34,18.38,92050.0,15.847,15.8642,15.8211,15.8556,92050.0
2015-07-13 10:10:00,18.39,18.5,18.38,18.49,266815.0,15.8642,15.9591,15.8556,15.9505,266815.0
2015-07-13 10:20:00,18.49,18.5,18.38,18.39,86985.0,15.9505,15.9591,15.8556,15.8642,86985.0
2015-07-13 10:30:00,18.39,18.41,18.38,18.4,50475.0,15.8642,15.8815,15.8556,15.8728,50475.0
2015-07-13 10:40:00,18.41,18.41,18.38,18.39,79720.0,15.8815,15.8815,15.8556,15.8642,79720.0
2015-07-13 10:50:00,18.38,18.46,18.38,18.46,96915.0,15.8556,15.9246,15.8556,15.9246,96915.0
2015-07-13 11:00:00,18.46,18.49,18.46,18.48,51030.0,15.9246,15.9505,15.9246,15.9419,51030.0
2015-07-13 11:10:00,18.48,18.49,18.43,18.43,53540.0,15.9419,15.9505,15.8987,15.8987,53540.0
2015-07-13 11:20:00,18.44,18.46,18.43,18.45,56405.0,15.9073,15.9246,15.8987,15.916,56405.0
2015-07-13 11:30:00,18.44,18.49,18.44,18.49,51000.0,15.9073,15.9505,15.9073,15.9505,51000.0
2015-07-13 11:40:00,18.49,18.49,18.42,18.42,36170.0,15.9505,15.9505,15.8901,15.8901,36170.0
2015-07-13 11:50:00,18.43,18.46,18.43,18.45,34900.0,15.8987,15.9246,15.8987,15.916,34900.0
2015-07-13 12:00:00,18.45,18.46,18.44,18.46,20250.0,15.916,15.9246,15.9073,15.9246,20250.0
2015-07-13 12:10:00,18.46,18.46,18.44,18.44,33820.0,15.9246,15.9246,15.9073,15.9073,33820.0
2015-07-13 12:20:00,18.44,18.47,18.44,18.47,35720.0,15.9073,15.9332,15.9073,15.9332,35720.0
2015-07-13 12:30:00,18.47,18.47,18.42,18.43,28170.0,15.9332,15.9332,15.8901,15.8987,28170.0
2015-07-13 12:40:00,18.44,18.44,18.41,18.42,33000.0,15.9073,15.9073,15.8815,15.8901,33000.0
2015-07-13 12:50:00,18.41,18.43,18.41,18.42,17000.0,15.8815,15.8987,15.8815,15.8901,17000.0
2015-07-13 13:00:00,18.42,18.45,18.42,18.45,26900.0,15.8901,15.916,15.8901,15.916,26900.0
2015-07-13 13:10:00,18.45,18.47,18.44,18.46,68475.0,15.916,15.9332,15.9073,15.9246,68475.0
2015-07-13 13:20:00,18.45,18.46,18.44,18.45,33030.0,15.916,15.9246,15.9073,15.916,33030.0
2015-07-13 13:30:00,18.45,18.46,18.44,18.45,47465.0,15.916,15.9246,15.9073,15.916,47465.0
2015-07-13 13:40:00,18.46,18.46,18.43,18.43,38740.0,15.9246,15.9246,15.8987,15.8987,38740.0
2015-07-13 13:50:00,18.43,18.43,18.4,18.4,57540.0,15.8987,15.8987,15.8728,15.8728,57540.0
2015-07-13 14:00:00,18.4,18.44,18.4,18.44,37500.0,15.8728,15.9073,15.8728,15.9073,37500.0
2015-07-13 14:10:00,18.45,18.48,18.44,18.46,33500.0,15.916,15.9419,15.9073,15.9246,33500.0
2015-07-13 14:20:00,18.46,18.48,18.46,18.46,44350.0,15.9246,15.9419,15.9246,15.9246,44350.0
2015-07-13 14:30:00,18.46,18.47,18.43,18.43,35025.0,15.9246,15.9332,15.8987,15.8987,35025.0
2015-07-13 14:40:00,18.43,18.46,18.43,18.45,45725.0,15.8987,15.9246,15.8987,15.916,45725.0
2015-07-13 14:50:00,18.45,18.51,18.45,18.5,71150.0,15.916,15.9677,15.916,15.9591,71150.0
2015-07-13 15:00:00,18.5,18.51,18.48,18.48,51250.0,15.9591,15.9677,15.9419,15.9419,51250.0
2015-07-13 15:10:00,18.48,18.51,18.48,18.49,84680.0,15.9419,15.9677,15.9419,15.9505,84680.0
2015-07-13 15:20:00,18.49,18.52,18.49,18.52,85365.0,15.9505,15.9764,15.9505,15.9764,85365.0
2015-07-13 15:30:00,18.52,18.53,18.49,18.49,80190.0,15.9764,15.985,15.9505,15.9505,80190.0
2015-07-13 15:40:00,18.49,18.54,18.49,18.53,135895.0,15.9505,15.9936,15.9505,15.985,135895.0
2015-07-13 15:50:00,18.53,18.54,18.5,18.5,250305.0,15.985,15.9936,15.9591,15.9591,250305.0
2015-07-14 09:30:00,18.52,18.64,18.45,18.6,153735.0,15.9764,16.0799,15.916,16.0454,153735.0
2015-07-14 09:40:00,18.57,18.59,18.56,18.58,21935.0,16.0195,16.0367,16.0109,16.0281,21935.0
2015-07-14 09:50:00,18.58,18.59,18.56,18.59,104610.0,16.0281,16.0367,16.0109,16.0367,104610.0
2015-07-14 10:00:00,18.59,18.59,18.55,18.57,45180.0,16.0367,16.0367,16.0022,16.0195,45180.0
2015-07-14 10:10:00,18.58,18.6,18.56,18.57,39975.0,16.0281,16.0454,16.0109,16.0195,39975.0
2015-07-14 10:20:00,18.57,18.59,18.55,18.58,111320.0,16.0195,16.0367,16.0022,16.0281,111320.0
2015-07-14 10:30:00,18.58,18.61,18.58,18.61,153710.0,16.0281,16.054,16.0281,16.054,153710.0
2015-07-14 10:40:00,18.61,18.61,18.6,18.6,46175.0,16.054,16.054,16.0454,16.0454,46175.0
2015-07-14 10:50:00,18.6,18.62,18.59,18.61,57410.0,16.0454,16.0626,16.0367,16.054,57410.0
2015-07-14 11:00:00,18.61,18.63,18.61,18.62,18500.0,16.054,16.0713,16.054,16.0626,18500.0
2015-07-14 11:10:00,18.63,18.64,18.61,18.63,46410.0,16.0713,16.0799,16.054,16.0713,46410.0
2015-07-14 11:20:00,18.63,18.64,18.61,18.64,41010.0,16.0713,16.0799,16.054,16.0799,41010.0
2015-07-14 11:30:00,18.64,18.64,18.62,18.62,33200.0,16.0799,16.0799,16.0626,16.0626,33200.0
2015-07-14 11:40:00,18.62,18.64,18.61,18.63,32500.0,16.0626,16.0799,16.054,16.0713,32500.0
2015-07-14 11:50:00,18.63,18.67,18.63,18.66,63965.0,16.0713,16.1058,16.0713,16.0971,63965.0
2015-07-14 12:00:00,18.66,18.67,18.65,18.66,22795.0,16.0971,16.1058,16.0885,16.0971,22795.0
2015-07-14 12:10:00,18.66,18.67,18.65,18.67,17115.0,16.0971,16.1058,16.0885,16.1058,17115.0
2015-07-14 12:20:00,18.66,18.67,18.63,18.63,23565.0,16.0971,16.1058,16.0713,16.0713,23565.0
2015-07-14 12:30:00,18.63,18.63,18.62,18.63,25630.0,16.0713,16.0713,16.0626,16.0713,25630.0
2015-07-14 12:40:00,18.62,18.64,18.6,18.61,22400.0,16.0626,16.0799,16.0454,16.054,22400.0
2015-07-14 12:50:00,18.61,18.62,18.6,18.61,30355.0,16.054,16.0626,16.0454,16.054,30355.0
2015-07-14 13:00:00,18.61,18.62,18.6,18.6,14080.0,16.054,16.0626,16.0454,16.0454,14080.0
2015-07-14 13:10:00,18.61,18.63,18.61,18.61,16125.0,16.054,16.0713,16.054,16.054,16125.0
2015-07-14 13:20:00,18.61,18.64,18.61,18.63,32285.0,16.054,16.0799,16.054,16.0713,32285.0
2015-07-14 13:30:00,18.63,18.63,18.61,18.63,48750.0,16.0713,16.0713,16.054,16.0713,48750.0
2015-07-14 13:40:00,18.63,18.63,18.61,18.62,28780.0,16.0713,16.0713,16.054,16.0626,28780.0
2015-07-14 13:50:00,18.62,18.64,18.62,18.64,37060.0,16.0626,16.0799,16.0626,16.0799,37060.0
2015-07-14 14:00:00,18.64,18.65,18.62,18.65,27490.0,16.0799,16.0885,16.0626,16.0885,27490.0
2015-07-14 14:10:00,18.65,18.67,18.64,18.65,31035.0,16.0885,16.1058,16.0799,16.0885,31035.0
2015-07-14 14:20:00,18.65,18.67,18.64,18.66,39005.0,16.0885,16.1058,16.0799,16.0971,39005.0
2015-07-14 14:30:00,18.66,18.69,18.66,18.67,61045.0,16.0971,16.123,16.0971,16.1058,61045.0
2015-07-14 14:40:00,18.68,18.69,18.67,18.69,39535.0,16.1144,16.123,16.1058,16.123,39535.0
2015-07-14 14:50:00,18.69,18.7,18.67,18.7,74860.0,16.123,16.1316,16.1058,16.1316,74860.0
2015-07-14 15:00:00,18.7,18.72,18.68,18.72,86945.0,16.1316,16.1489,16.1144,16.1489,86945.0
2015-07-14 15:10:00,18.71,18.73,18.71,18.73,64040.0,16.1403,16.1575,16.1403,16.1575,64040.0
2015-07-14 15:20:00,18.73,18.73,18.71,18.71,100040.0,16.1575,16.1575,16.1403,16.1403,100040.0
2015-07-14 15:30:00,18.72,18.73,18.68,18.69,105320.0,16.1489,16.1575,16.1144,16.123,105320.0
2015-07-14 15:40:00,18.69,18.7,18.68,18.69,115350.0,16.123,16.1316,16.1144,16.123,115350.0
2015-07-14 15:50:00,18.68,18.69,18.66,18.66,384585.0,16.1144,16.123,16.0971,16.0971,384585.0
2015-07-15 09:30:00,18.58,18.67,18.56,18.59,613725.0,16.0281,16.1058,16.0109,16.0367,613725.0
2015-07-15 09:40:00,18.6,18.61,18.52,18.57,116290.0,16.0454,16.054,15.9764,16.0195,116290.0
2015-07-15 09:50:00,18.57,18.63,18.54,18.57,17915.0,16.0195,16.0713,15.9936,16.0195,17915.0
2015-07-15 10:00:00,18.56,18.62,18.52,18.62,34270.0,16.0109,16.0626,15.9764,16.0626,34270.0
2015-07-15 10:10:00,18.62,18.63,18.58,18.58,25645.0,16.0626,16.0713,16.0281,16.0281,25645.0
2015-07-15 10:20:00,18.58,18.58,18.53,18.58,29810.0,16.0281,16.0281,15.985,16.0281,29810.0
2015-07-15 10:30:00,18.59,18.63,18.59,18.62,37245.0,16.0367,16.0713,16.0367,16.0626,37245.0
2015-07-15 10:40:00,18.62,18.62,18.59,18.61,30595.0,16.0626,16.0626,16.0367,16.054,30595.0
2015-07-15 10:50:00,18.6,18.65,18.6,18.61,21585.0,16.0454,16.0885,16.0454,16.054,21585.0
2015-07-15 11:00:00,18.61,18.62,18.59,18.62,26585.0,16.054,16.0626,16.0367,16.0626,26585.0
2015-07-15 11:10:00,18.62,18.63,18.59,18.61,47810.0,16.0626,16.0713,16.0367,16.054,47810.0
2015-07-15 11:20:00,18.61,18.65,18.61,18.63,22500.0,16.054,16.0885,16.054,16.0713,22500.0
2015-07-15 11:30:00,18.63,18.64,18.61,18.61,32375.0,16.0713,16.0799,16.054,16.054,32375.0
2015-07-15 11:40:00,18.62,18.65,18.62,18.63,16000.0,16.0626,16.0885,16.0626,16.0713,16000.0
2015-07-15 11:50:00,18.63,18.64,18.62,18.64,15815.0,16.0713,16.0799,16.0626,16.0799,15815.0
2015-07-15 12:00:00,18.63,18.65,18.62,18.65,20190.0,16.0713,16.0885,16.0626,16.0885,20190.0
2015-07-15 12:10:00,18.65,18.65,18.61,18.61,19450.0,16.0885,16.0885,16.054,16.054,19450.0
2015-07-15 12:20:00,18.61,18.66,18.61,18.63,24500.0,16.054,16.0971,16.054,16.0713,24500.0
2015-07-15 12:30:00,18.63,18.69,18.63,18.69,53085.0,16.0713,16.123,16.0713,16.123,53085.0
2015-07-15 12:40:00,18.69,18.7,18.66,18.7,73415.0,16.123,16.1316,16.0971,16.1316,73415.0
2015-07-15 12:50:00,18.7,18.71,18.68,18.7,24500.0,16.1316,16.1403,16.1144,16.1316,24500.0
2015-07-15 13:00:00,18.7,18.71,18.69,18.71,27850.0,16.1316,16.1403,16.123,16.1403,27850.0
2015-07-15 13:10:00,18.7,18.72,18.69,18.71,28695.0,16.1316,16.1489,16.123,16.1403,28695.0
2015-07-15 13:20:00,18.71,18.72,18.71,18.72,21250.0,16.1403,16.1489,16.1403,16.1489,21250.0
2015-07-15 13:30:00,18.71,18.72,18.71,18.71,21120.0,16.1403,16.1489,16.1403,16.1403,21120.0
2015-07-15 13:40:00,18.71,18.72,18.7,18.72,36000.0,16.1403,16.1489,16.1316,16.1489,36000.0
2015-07-15 13:50:00,18.72,18.72,18.71,18.71,28625.0,16.1489,16.1489,16.1403,16.1403,28625.0
2015-07-15 14:00:00,18.7,18.75,18.7,18.74,74505.0,16.1316,16.1748,16.1316,16.1661,74505.0
2015-07-15 14:10:00,18.74,18.77,18.74,18.77,38120.0,16.1661,16.192,16.1661,16.192,38120.0
2015-07-15 14:20:00,18.77,18.77,18.74,18.75,66845.0,16.192,16.192,16.1661,16.1748,66845.0
2015-07-15 14:30:00,18.75,18.75,18.69,18.7,36245.0,16.1748,16.1748,16.123,16.1316,36245.0
2015-07-15 14:40:00,18.7,18.71,18.67,18.68,35370.0,16.1316,16.1403,16.1058,16.1144,35370.0
2015-07-15 14:50:00,18.68,18.68,18.65,18.68,34660.0,16.1144,16.1144,16.0885,16.1144,34660.0
2015-07-15 15:00:00,18.68,18.69,18.67,18.68,59835.0,16.1144,16.123,16.1058,16.1144,59835.0
2015-07-15 15:10:00,18.67,18.68,18.66,18.68,50965.0,16.1058,16.1144,16.0971,16.1144,50965.0
2015-07-15 15:20:00,18.68,18.69,18.66,18.69,56585.0,16.1144,16.123,16.0971,16.123,56585.0
2015-07-15 15:30:00,18.68,18.7,18.67,18.69,54545.0,16.1144,16.1316,16.1058,16.123,54545.0
2015-07-15 15:40:00,18.69,18.69,18.67,18.68,71305.0,16.123,16.123,16.1058,16.1144,71305.0
2015-07-15 15:50:00,18.67,18.69,18.66,18.68,289110.0,16.1058,16.123,16.0971,16.1144,289110.0
2015-07-16 09:30:00,18.8,18.8,18.67,18.73,76050.0,16.2179,16.2179,16.1058,16.1575,76050.0
2015-07-16 09:40:00,18.69,18.74,18.69,18.74,22670.0,16.123,16.1661,16.123,16.1661,22670.0
2015-07-16 09:50:00,18.73,18.76,18.66,18.72,26785.0,16.1575,16.1834,16.0971,16.1489,26785.0
2015-07-16 10:00:00,18.78,18.79,18.74,18.75,44755.0,16.2006,16.2093,16.1661,16.1748,44755.0
2015-07-16 10:10:00,18.77,18.78,18.74,18.74,45625.0,16.192,16.2006,16.1661,16.1661,45625.0
2015-07-16 10:20:00,18.74,18.76,18.7,18.76,38690.0,16.1661,16.1834,16.1316,16.1834,38690.0
2015-07-16 10:30:00,18.74,18.77,18.74,18.75,38510.0,16.1661,16.192,16.1661,16.1748,38510.0
2015-07-16 10:40:00,18.74,18.75,18.73,18.73,16000.0,16.1661,16.1748,16.1575,16.1575,16000.0
2015-07-16 10:50:00,18.73,18.77,18.73,18.77,15895.0,16.1575,16.192,16.1575,16.192,15895.0
2015-07-16 11:00:00,18.77,18.81,18.76,18.81,64650.0,16.192,16.2265,16.1834,16.2265,64650.0
2015-07-16 11:10:00,18.81,18.81,18.79,18.79,94770.0,16.2265,16.2265,16.2093,16.2093,94770.0
2015-07-16 11:20:00,18.79,18.82,18.78,18.8,30230.0,16.2093,16.2352,16.2006,16.2179,30230.0
2015-07-16 11:30:00,18.8,18.82,18.8,18.82,11555.0,16.2179,16.2352,16.2179,16.2352,11555.0
2015-07-16 11:40:00,18.82,18.93,18.76,18.82,223895.0,16.2352,16.33,16.1834,16.2352,223895.0
2015-07-16 11:50:00,18.82,18.84,18.8,18.82,31385.0,16.2352,16.2524,16.2179,16.2352,31385.0
2015-07-16 12:00:00,18.82,18.84,18.82,18.83,22475.0,16.2352,16.2524,16.2352,16.2438,22475.0
2015-07-16 12:10:00,18.83,18.84,18.81,18.83,55760.0,16.2438,16.2524,16.2265,16.2438,55760.0
2015-07-16 12:20:00,18.83,18.86,18.83,18.84,47850.0,16.2438,16.2697,16.2438,16.2524,47850.0
2015-07-16 12:30:00,18.84,18.84,18.8,18.82,44305.0,16.2524,16.2524,16.2179,16.2352,44305.0
2015-07-16 12:40:00,18.83,18.84,18.82,18.83,36680.0,16.2438,16.2524,16.2352,16.2438,36680.0
2015-07-16 12:50:00,18.82,18.82,18.81,18.82,44530.0,16.2352,16.2352,16.2265,16.2352,44530.0
2015-07-16 13:00:00,18.81,18.82,18.8,18.81,27070.0,16.2265,16.2352,16.2179,16.2265,27070.0
2015-07-16 13:10:00,18.81,18.82,18.79,18.79,56320.0,16.2265,16.2352,16.2093,16.2093,56320.0
2015-07-16 13:20:00,18.79,18.81,18.79,18.79,71800.0,16.2093,16.2265,16.2093,16.2093,71800.0
2015-07-16 13:30:00,18.79,18.79,18.78,18.78,57520.0,16.2093,16.2093,16.2006,16.2006,57520.0
2015-07-16 13:40:00,18.78,18.82,18.78,18.82,41500.0,16.2006,16.2352,16.2006,16.2352,41500.0
2015-07-16 13:50:00,18.82,18.82,18.79,18.8,48500.0,16.2352,16.2352,16.2093,16.2179,48500.0
2015-07-16 14:00:00,18.8,18.8,18.79,18.8,27000.0,16.2179,16.2179,16.2093,16.2179,27000.0
2015-07-16 14:10:00,18.8,18.82,18.79,18.8,30500.0,16.2179,16.2352,16.2093,16.2179,30500.0
2015-07-16 14:20:00,18.8,18.82,18.8,18.82,36500.0,16.2179,16.2352,16.2179,16.2352,36500.0
2015-07-16 14:30:00,18.81,18.84,18.81,18.84,50970.0,16.2265,16.2524,16.2265,16.2524,50970.0
2015-07-16 14:40:00,18.83,18.84,18.81,18.82,41490.0,16.2438,16.2524,16.2265,16.2352,41490.0
2015-07-16 14:50:00,18.81,18.84,18.8,18.83,69590.0,16.2265,16.2524,16.2179,16.2438,69590.0
2015-07-16 15:00:00,18.83,18.85,18.83,18.84,94175.0,16.2438,16.261,16.2438,16.2524,94175.0
2015-07-16 15:10:00,18.84,18.85,18.83,18.84,68840.0,16.2524,16.261,16.2438,16.2524,68840.0
2015-07-16 15:20:00,18.83,18.85,18.83,18.83,60025.0,16.2438,16.261,16.2438,16.2438,60025.0
2015-07-16 15:30:00,18.83,18.83,18.8,18.8,90520.0,16.2438,16.2438,16.2179,16.2179,90520.0
2015-07-16 15:40:00,18.8,18.81,18.79,18.81,108055.0,16.2179,16.2265,16.2093,16.2265,108055.0
2015-07-16 15:50:00,18.81,18.81,18.77,18.78,185410.0,16.2265,16.2265,16.192,16.2006,185410.0
2015-07-17 09:30:00,18.9,18.99,18.8,18.88,558330.0,16.3042,16.3818,16.2179,16.2869,558330.0
2015-07-17 09:40:00,18.89,18.97,18.88,18.88,114470.0,16.2955,16.3646,16.2869,16.2869,114470.0
2015-07-17 09:50:00,18.89,18.91,18.87,18.87,154105.0,16.2955,16.3128,16.2783,16.2783,154105.0
2015-07-17 10:00:00,18.88,18.99,18.87,18.95,195660.0,16.2869,16.3818,16.2783,16.3473,195660.0
2015-07-17 10:10:00,18.94,18.97,18.93,18.95,123755.0,16.3387,16.3646,16.33,16.3473,123755.0
2015-07-17 10:20:00,18.94,18.99,18.94,18.98,89080.0,16.3387,16.3818,16.3387,16.3732,89080.0
2015-07-17 10:30:00,18.98,18.99,18.94,18.98,56390.0,16.3732,16.3818,16.3387,16.3732,56390.0
2015-07-17 10:40:00,18.98,19.01,18.95,18.96,143420.0,16.3732,16.3991,16.3473,16.3559,143420.0
2015-07-17 10:50:00,18.96,18.96,18.94,18.96,47905.0,16.3559,16.3559,16.3387,16.3559,47905.0
2015-07-17 11:00:00,18.95,18.98,18.95,18.96,42830.0,16.3473,16.3732,16.3473,16.3559,42830.0
2015-07-17 11:10:00,18.95,18.97,18.92,18.92,60000.0,16.3473,16.3646,16.3214,16.3214,60000.0
2015-07-17 11:20:00,18.93,18.95,18.92,18.95,92640.0,16.33,16.3473,16.3214,16.3473,92640.0
2015-07-17 11:30:00,18.95,18.96,18.93,18.94,47855.0,16.3473,16.3559,16.33,16.3387,47855.0
2015-07-17 11:40:00,18.95,18.97,18.95,18.96,26300.0,16.3473,16.3646,16.3473,16.3559,26300.0
2015-07-17 11:50:00,18.96,18.96,18.93,18.95,33740.0,16.3559,16.3559,16.33,16.3473,33740.0
2015-07-17 12:00:00,18.94,18.97,18.93,18.96,92005.0,16.3387,16.3646,16.33,16.3559,92005.0
2015-07-17 12:10:00,18.96,18.96,18.95,18.96,25565.0,16.3559,16.3559,16.3473,16.3559,25565.0
2015-07-17 12:20:00,18.96,18.96,18.94,18.96,51930.0,16.3559,16.3559,16.3387,16.3559,51930.0
2015-07-17 12:30:00,18.95,18.96,18.94,18.95,77465.0,16.3473,16.3559,16.3387,16.3473,77465.0
2015-07-17 12:40:00,18.95,18.95,18.94,18.94,79995.0,16.3473,16.3473,16.3387,16.3387,79995.0
2015-07-17 12:50:00,18.94,18.96,18.94,18.95,30385.0,16.3387,16.3559,16.3387,16.3473,30385.0
2015-07-17 13:00:00,18.94,18.96,18.94,18.95,38575.0,16.3387,16.3559,16.3387,16.3473,38575.0
2015-07-17 13:10:00,18.95,18.97,18.95,18.97,135390.0,16.3473,16.3646,16.3473,16.3646,135390.0
2015-07-17 13:20:00,18.97,19.0,18.97,18.99,55495.0,16.3646,16.3904,16.3646,16.3818,55495.0
2015-07-17 13:30:00,18.99,18.99,18.98,18.98,45390.0,16.3818,16.3818,16.3732,16.3732,45390.0
2015-07-17 13:40:00,18.98,18.98,18.96,18.96,25500.0,16.3732,16.3732,16.3559,16.3559,25500.0
2015-07-17 13:50:00,18.96,18.97,18.95,18.96,50310.0,16.3559,16.3646,16.3473,16.3559,50310.0
2015-07-17 14:00:00,18.96,18.97,18.95,18.97,35060.0,16.3559,16.3646,16.3473,16.3646,35060.0
2015-07-17 14:10:00,18.97,18.97,18.96,18.97,30900.0,16.3646,16.3646,16.3559,16.3646,30900.0
2015-07-17 14:20:00,18.97,19.0,18.97,18.99,31890.0,16.3646,16.3904,16.3646,16.3818,31890.0
2015-07-17 14:30:00,18.99,19.0,18.98,18.99,29410.0,16.3818,16.3904,16.3732,16.3818,29410.0
2015-07-17 14:40:00,18.99,19.0,18.97,18.97,41535.0,16.3818,16.3904,16.3646,16.3646,41535.0
2015-07-17 14:50:00,18.97,18.98,18.96,18.97,56500.0,16.3646,16.3732,16.3559,16.3646,56500.0
2015-07-17 15:00:00,18.97,18.97,18.92,18.92,69860.0,16.3646,16.3646,16.3214,16.3214,69860.0
2015-07-17 15:10:00,18.92,18.96,18.9,18.91,97500.0,16.3214,16.3559,16.3042,16.3128,97500.0
2015-07-17 15:20:00,18.91,18.94,18.9,18.94,52240.0,16.3128,16.3387,16.3042,16.3387,52240.0
2015-07-17 15:30:00,18.94,18.95,18.93,18.93,58980.0,16.3387,16.3473,16.33,16.33,58980.0
2015-07-17 15:40:00,18.93,18.93,18.89,18.9,302760.0,16.33,16.33,16.2955,16.3042,302760.0
2015-07-17 15:50:00,18.9,18.91,18.89,18.9,395300.0,16.3042,16.3128,16.2955,16.3042,395300.0
2015-07-20 09:30:00,18.74,18.78,18.71,18.76,198800.0,16.1661,16.2006,16.1403,16.1834,198800.0
2015-07-20 09:40:00,18.77,18.79,18.74,18.77,144545.0,16.192,16.2093,16.1661,16.192,144545.0
2015-07-20 09:50:00,18.78,18.8,18.74,18.75,194975.0,16.2006,16.2179,16.1661,16.1748,194975.0
2015-07-20 10:00:00,18.75,18.78,18.75,18.77,209410.0,16.1748,16.2006,16.1748,16.192,209410.0
2015-07-20 10:10:00,18.77,18.8,18.74,18.76,203655.0,16.192,16.2179,16.1661,16.1834,203655.0
2015-07-20 10:20:00,18.76,18.77,18.67,18.69,192065.0,16.1834,16.192,16.1058,16.123,192065.0
2015-07-20 10:30:00,18.68,18.71,18.67,18.7,196640.0,16.1144,16.1403,16.1058,16.1316,196640.0
2015-07-20 10:40:00,18.7,18.7,18.65,18.65,290660.0,16.1316,16.1316,16.0885,16.0885,290660.0
2015-07-20 10:50:00,18.66,18.66,18.6,18.6,251655.0,16.0971,16.0971,16.0454,16.0454,251655.0
2015-07-20 11:00:00,18.6,18.61,18.58,18.58,229195.0,16.0454,16.054,16.0281,16.0281,229195.0
2015-07-20 11:10:00,18.59,18.6,18.58,18.58,78360.0,16.0367,16.0454,16.0281,16.0281,78360.0
2015-07-20 11:20:00,18.58,18.62,18.56,18.6,66860.0,16.0281,16.0626,16.0109,16.0454,66860.0
2015-07-20 11:30:00,18.6,18.61,18.59,18.61,93875.0,16.0454,16.054,16.0367,16.054,93875.0
2015-07-20 11:40:00,18.61,18.61,18.58,18.6,158275.0,16.054,16.054,16.0281,16.0454,158275.0
2015-07-20 11:50:00,18.6,18.63,18.57,18.57,132285.0,16.0454,16.0713,16.0195,16.0195,132285.0
2015-07-20 12:00:00,18.57,18.62,18.57,18.62,80945.0,16.0195,16.0626,16.0195,16.0626,80945.0
2015-07-20 12:10:00,18.62,18.63,18.6,18.6,54500.0,16.0626,16.0713,16.0454,16.0454,54500.0
2015-07-20 12:20:00,18.6,18.61,18.57,18.59,165980.0,16.0454,16.054,16.0195,16.0367,165980.0
2015-07-20 12:30:00,18.6,18.65,18.6,18.65,75110.0,16.0454,16.0885,16.0454,16.0885,75110.0
2015-07-20 12:40:00,18.65,18.65,18.62,18.63,62985.0,16.0885,16.0885,16.0626,16.0713,62985.0
2015-07-20 12:50:00,18.63,18.68,18.63,18.68,99020.0,16.0713,16.1144,16.0713,16.1144,99020.0
2015-07-20 13:00:00,18.68,18.68,18.65,18.65,85340.0,16.1144,16.1144,16.0885,16.0885,85340.0
2015-07-20 13:10:00,18.66,18.66,18.65,18.65,71335.0,16.0971,16.0971,16.0885,16.0885,71335.0
2015-07-20 13:20:00,18.64,18.66,18.64,18.65,93235.0,16.0799,16.0971,16.0799,16.0885,93235.0
2015-07-20 13:30:00,18.65,18.65,18.64,18.64,43320.0,16.0885,16.0885,16.0799,16.0799,43320.0
2015-07-20 13:40:00,18.64,18.65,18.62,18.62,73235.0,16.0799,16.0885,16.0626,16.0626,73235.0
2015-07-20 13:50:00,18.62,18.65,18.62,18.63,48795.0,16.0626,16.0885,16.0626,16.0713,48795.0
2015-07-20 14:00:00,18.63,18.63,18.62,18.62,88535.0,16.0713,16.0713,16.0626,16.0626,88535.0
2015-07-20 14:10:00,18.62,18.63,18.61,18.61,123105.0,16.0626,16.0713,16.054,16.054,123105.0
2015-07-20 14:20:00,18.62,18.63,18.61,18.62,226280.0,16.0626,16.0713,16.054,16.0626,226280.0
2015-07-20 14:30:00,18.62,18.63,18.61,18.61,84995.0,16.0626,16.0713,16.054,16.054,84995.0
2015-07-20 14:40:00,18.62,18.62,18.61,18.61,55305.0,16.0626,16.0626,16.054,16.054,55305.0
2015-07-20 14:50:00,18.61,18.62,18.61,18.61,32615.0,16.054,16.0626,16.054,16.054,32615.0
2015-07-20 15:00:00,18.61,18.63,18.61,18.62,92125.0,16.054,16.0713,16.054,16.0626,92125.0
2015-07-20 15:10:00,18.62,18.63,18.6,18.6,98155.0,16.0626,16.0713,16.0454,16.0454,98155.0
2015-07-20 15:20:00,18.61,18.62,18.6,18.62,755020.0,16.054,16.0626,16.0454,16.0626,755020.0
2015-07-20 15:30:00,18.62,18.65,18.62,18.64,180025.0,16.0626,16.0885,16.0626,16.0799,180025.0
2015-07-20 15:40:00,18.64,18.64,18.61,18.61,143460.0,16.0799,16.0799,16.054,16.054,143460.0
2015-07-20 15:50:00,18.61,18.63,18.6,18.63,424620.0,16.054,16.0713,16.0454,16.0713,424620.0
2015-07-21 09:30:00,18.72,18.75,18.66,18.73,164755.0,16.1489,16.1748,16.0971,16.1575,164755.0
2015-07-21 09:40:00,18.73,18.85,18.72,18.85,118240.0,16.1575,16.261,16.1489,16.261,118240.0
2015-07-21 09:50:00,18.85,18.88,18.83,18.84,100190.0,16.261,16.2869,16.2438,16.2524,100190.0
2015-07-21 10:00:00,18.84,18.87,18.77,18.77,76170.0,16.2524,16.2783,16.192,16.192,76170.0
2015-07-21 10:10:00,18.76,18.79,18.75,18.79,82720.0,16.1834,16.2093,16.1748,16.2093,82720.0
2015-07-21 10:20:00,18.79,18.82,18.77,18.79,180545.0,16.2093,16.2352,16.192,16.2093,180545.0
2015-07-21 10:30:00,18.79,18.79,18.76,18.76,75740.0,16.2093,16.2093,16.1834,16.1834,75740.0
2015-07-21 10:40:00,18.76,18.76,18.71,18.74,68470.0,16.1834,16.1834,16.1403,16.1661,68470.0
2015-07-21 10:50:00,18.72,18.74,18.7,18.71,68245.0,16.1489,16.1661,16.1316,16.1403,68245.0
2015-07-21 11:00:00,18.72,18.72,18.69,18.7,54065.0,16.1489,16.1489,16.123,16.1316,54065.0
2015-07-21 11:10:00,18.7,18.71,18.66,18.66,41805.0,16.1316,16.1403,16.0971,16.0971,41805.0
2015-07-21 11:20:00,18.66,18.68,18.66,18.67,47070.0,16.0971,16.1144,16.0971,16.1058,47070.0
2015-07-21 11:30:00,18.66,18.7,18.66,18.7,58250.0,16.0971,16.1316,16.0971,16.1316,58250.0
2015-07-21 11:40:00,18.7,18.7,18.68,18.7,35335.0,16.1316,16.1316,16.1144,16.1316,35335.0
2015-07-21 11:50:00,18.69,18.7,18.67,18.7,26490.0,16.123,16.1316,16.1058,16.1316,26490.0
2015-07-21 12:00:00,18.7,18.74,18.69,18.74,85250.0,16.1316,16.1661,16.123,16.1661,85250.0
2015-07-21 12:10:00,18.74,18.76,18.73,18.74,52765.0,16.1661,16.1834,16.1575,16.1661,52765.0
2015-07-21 12:20:00,18.73,18.76,18.73,18.76,54075.0,16.1575,16.1834,16.1575,16.1834,54075.0
2015-07-21 12:30:00,18.76,18.76,18.72,18.73,66510.0,16.1834,16.1834,16.1489,16.1575,66510.0
2015-07-21 12:40:00,18.74,18.75,18.74,18.74,22160.0,16.1661,16.1748,16.1661,16.1661,22160.0
2015-07-21 12:50:00,18.74,18.74,18.71,18.74,46000.0,16.1661,16.1661,16.1403,16.1661,46000.0
2015-07-21 13:00:00,18.74,18.74,18.7,18.73,34770.0,16.1661,16.1661,16.1316,16.1575,34770.0
2015-07-21 13:10:00,18.73,18.75,18.72,18.74,24000.0,16.1575,16.1748,16.1489,16.1661,24000.0
2015-07-21 13:20:00,18.74,18.74,18.71,18.71,204245.0,16.1661,16.1661,16.1403,16.1403,204245.0
2015-07-21 13:30:00,18.71,18.71,18.69,18.7,90500.0,16.1403,16.1403,16.123,16.1316,90500.0
2015-07-21 13:40:00,18.7,18.71,18.68,18.71,59605.0,16.1316,16.1403,16.1144,16.1403,59605.0
2015-07-21 13:50:00,18.71,18.71,18.68,18.7,141860.0,16.1403,16.1403,16.1144,16.1316,141860.0
2015-07-21 14:00:00,18.69,18.7,18.67,18.68,37875.0,16.123,16.1316,16.1058,16.1144,37875.0
2015-07-21 14:10:00,18.68,18.68,18.66,18.67,58020.0,16.1144,16.1144,16.0971,16.1058,58020.0
2015-07-21 14:20:00,18.67,18.7,18.67,18.68,33000.0,16.1058,16.1316,16.1058,16.1144,33000.0
2015-07-21 14:30:00,18.68,18.69,18.66,18.69,38590.0,16.1144,16.123,16.0971,16.123,38590.0
2015-07-21 14:40:00,18.69,18.7,18.65,18.65,54145.0,16.123,16.1316,16.0885,16.0885,54145.0
2015-07-21 14:50:00,18.64,18.67,18.63,18.66,40070.0,16.0799,16.1058,16.0713,16.0971,40070.0
2015-07-21 15:00:00,18.67,18.7,18.66,18.69,127580.0,16.1058,16.1316,16.0971,16.123,127580.0
2015-07-21 15:10:00,18.69,18.71,18.68,18.71,180680.0,16.123,16.1403,16.1144,16.1403,180680.0
2015-07-21 15:20:00,18.71,18.71,18.67,18.69,206065.0,16.1403,16.1403,16.1058,16.123,206065.0
2015-07-21 15:30:00,18.69,18.75,18.68,18.74,235725.0,16.123,16.1748,16.1144,16.1661,235725.0
2015-07-21 15:40:00,18.75,18.75,18.72,18.73,253145.0,16.1748,16.1748,16.1489,16.1575,253145.0
2015-07-21 15:50:00,18.71,18.73,18.69,18.7,710560.0,16.1403,16.1575,16.123,16.1316,710560.0
2015-07-22 09:30:00,18.72,18.85,18.69,18.8,274750.0,16.1489,16.261,16.123,16.2179,274750.0
2015-07-22 09:40:00,18.84,18.84,18.7,18.74,86225.0,16.2524,16.2524,16.1316,16.1661,86225.0
2015-07-22 09:50:00,18.77,18.78,18.7,18.71,58985.0,16.192,16.2006,16.1316,16.1403,58985.0
2015-07-22 10:00:00,18.7,18.76,18.69,18.73,157400.0,16.1316,16.1834,16.123,16.1575,157400.0
2015-07-22 10:10:00,18.71,18.76,18.71,18.76,140780.0,16.1403,16.1834,16.1403,16.1834,140780.0
2015-07-22 10:20:00,18.77,18.79,18.74,18.74,110335.0,16.192,16.2093,16.1661,16.1661,110335.0
2015-07-22 10:30:00,18.74,18.74,18.69,18.7,72845.0,16.1661,16.1661,16.123,16.1316,72845.0
2015-07-22 10:40:00,18.69,18.75,18.68,18.74,91500.0,16.123,16.1748,16.1144,16.1661,91500.0
2015-07-22 10:50:00,18.72,18.78,18.72,18.77,76405.0,16.1489,16.2006,16.1489,16.192,76405.0
2015-07-22 11:00:00,18.77,18.78,18.73,18.73,64000.0,16.192,16.2006,16.1575,16.1575,64000.0
2015-07-22 11:10:00,18.73,18.75,18.69,18.7,41770.0,16.1575,16.1748,16.123,16.1316,41770.0
2015-07-22 11:20:00,18.7,18.7,18.67,18.69,77430.0,16.1316,16.1316,16.1058,16.123,77430.0
2015-07-22 11:30:00,18.7,18.72,18.7,18.72,35920.0,16.1316,16.1489,16.1316,16.1489,35920.0
2015-07-22 11:40:00,18.72,18.77,18.72,18.75,49000.0,16.1489,16.192,16.1489,16.1748,49000.0
2015-07-22 11:50:00,18.75,18.76,18.72,18.73,60375.0,16.1748,16.1834,16.1489,16.1575,60375.0
2015-07-22 12:00:00,18.75,18.76,18.73,18.76,50000.0,16.1748,16.1834,16.1575,16.1834,50000.0
2015-07-22 12:10:00,18.77,18.79,18.72,18.74,156390.0,16.192,16.2093,16.1489,16.1661,156390.0
2015-07-22 12:20:00,18.75,18.79,18.73,18.76,92000.0,16.1748,16.2093,16.1575,16.1834,92000.0
2015-07-22 12:30:00,18.76,18.79,18.75,18.77,44575.0,16.1834,16.2093,16.1748,16.192,44575.0
2015-07-22 12:40:00,18.77,18.81,18.76,18.8,100390.0,16.192,16.2265,16.1834,16.2179,100390.0
2015-07-22 12:50:00,18.81,18.84,18.81,18.84,73420.0,16.2265,16.2524,16.2265,16.2524,73420.0
2015-07-22 13:00:00,18.84,18.87,18.82,18.85,112250.0,16.2524,16.2783,16.2352,16.261,112250.0
2015-07-22 13:10:00,18.85,18.85,18.83,18.85,57995.0,16.261,16.261,16.2438,16.261,57995.0
2015-07-22 13:20:00,18.87,18.91,18.84,18.9,82545.0,16.2783,16.3128,16.2524,16.3042,82545.0
2015-07-22 13:30:00,18.9,18.94,18.9,18.94,100575.0,16.3042,16.3387,16.3042,16.3387,100575.0
2015-07-22 13:40:00,18.94,18.96,18.93,18.94,82725.0,16.3387,16.3559,16.33,16.3387,82725.0
2015-07-22 13:50:00,18.93,18.95,18.89,18.95,60970.0,16.33,16.3473,16.2955,16.3473,60970.0
2015-07-22 14:00:00,18.95,18.96,18.92,18.92,99000.0,16.3473,16.3559,16.3214,16.3214,99000.0
2015-07-22 14:10:00,18.92,18.96,18.88,18.96,134895.0,16.3214,16.3559,16.2869,16.3559,134895.0
2015-07-22 14:20:00,18.96,18.97,18.95,18.96,110060.0,16.3559,16.3646,16.3473,16.3559,110060.0
2015-07-22 14:30:00,18.96,18.98,18.96,18.97,97005.0,16.3559,16.3732,16.3559,16.3646,97005.0
2015-07-22 14:40:00,18.98,18.98,18.96,18.96,99905.0,16.3732,16.3732,16.3559,16.3559,99905.0
2015-07-22 14:50:00,18.96,18.99,18.95,18.98,153485.0,16.3559,16.3818,16.3473,16.3732,153485.0
2015-07-22 15:00:00,18.98,18.99,18.96,18.97,164380.0,16.3732,16.3818,16.3559,16.3646,164380.0
2015-07-22 15:10:00,18.97,18.97,18.94,18.96,149610.0,16.3646,16.3646,16.3387,16.3559,149610.0
2015-07-22 15:20:00,18.96,18.99,18.95,18.97,220585.0,16.3559,16.3818,16.3473,16.3646,220585.0
2015-07-22 15:30:00,18.97,18.97,18.92,18.93,275850.0,16.3646,16.3646,16.3214,16.33,275850.0
2015-07-22 15:40:00,18.93,18.93,18.91,18.91,374805.0,16.33,16.33,16.3128,16.3128,374805.0
2015-07-22 15:50:00,18.91,18.96,18.91,18.96,575685.0,16.3128,16.3559,16.3128,16.3559,575685.0
2015-07-23 09:30:00,18.92,19.0,18.82,18.9,1737050.0,16.3214,16.3904,16.2352,16.3042,1737050.0
2015-07-23 09:40:00,18.9,18.99,18.7,18.95,391545.0,16.3042,16.3818,16.1316,16.3473,391545.0
2015-07-23 09:50:00,18.98,18.98,18.92,18.93,167115.0,16.3732,16.3732,16.3214,16.33,167115.0
2015-07-23 10:00:00,18.93,19.0,18.93,18.97,410835.0,16.33,16.3904,16.33,16.3646,410835.0
2015-07-23 10:10:00,18.98,19.0,18.94,19.0,958130.0,16.3732,16.3904,16.3387,16.3904,958130.0
2015-07-23 10:20:00,19.0,19.0,18.96,18.98,176280.0,16.3904,16.3904,16.3559,16.3732,176280.0
2015-07-23 10:30:00,18.99,19.08,18.97,19.08,305160.0,16.3818,16.4594,16.3646,16.4594,305160.0
2015-07-23 10:40:00,19.07,19.13,19.07,19.13,441905.0,16.4508,16.5026,16.4508,16.5026,441905.0
2015-07-23 10:50:00,19.13,19.17,19.13,19.17,269015.0,16.5026,16.5371,16.5026,16.5371,269015.0
2015-07-23 11:00:00,19.17,19.26,19.13,19.15,457885.0,16.5371,16.6147,16.5026,16.5198,457885.0
2015-07-23 11:10:00,19.15,19.24,19.15,19.16,397570.0,16.5198,16.5975,16.5198,16.5285,397570.0
2015-07-23 11:20:00,19.15,19.15,19.07,19.1,95115.0,16.5198,16.5198,16.4508,16.4767,95115.0
2015-07-23 11:30:00,19.1,19.11,19.02,19.05,81005.0,16.4767,16.4853,16.4077,16.4336,81005.0
2015-07-23 11:40:00,19.06,19.16,19.04,19.16,224160.0,16.4422,16.5285,16.4249,16.5285,224160.0
2015-07-23 11:50:00,19.16,19.16,19.12,19.14,292565.0,16.5285,16.5285,16.494,16.5112,292565.0
2015-07-23 12:00:00,19.14,19.15,19.11,19.15,462015.0,16.5112,16.5198,16.4853,16.5198,462015.0
2015-07-23 12:10:00,19.15,19.16,19.13,19.15,189630.0,16.5198,16.5285,16.5026,16.5198,189630.0
2015-07-23 12:20:00,19.15,19.18,19.13,19.13,197150.0,16.5198,16.5457,16.5026,16.5026,197150.0
2015-07-23 12:30:00,19.13,19.14,19.05,19.06,584620.0,16.5026,16.5112,16.4336,16.4422,584620.0
2015-07-23 12:40:00,19.06,19.07,19.02,19.02,139780.0,16.4422,16.4508,16.4077,16.4077,139780.0
2015-07-23 12:50:00,19.02,19.03,19.0,19.02,118230.0,16.4077,16.4163,16.3904,16.4077,118230.0
2015-07-23 13:00:00,19.03,19.07,19.0,19.03,389875.0,16.4163,16.4508,16.3904,16.4163,389875.0
2015-07-23 13:10:00,19.04,19.04,19.0,19.01,109070.0,16.4249,16.4249,16.3904,16.3991,109070.0
2015-07-23 13:20:00,19.01,19.02,18.99,19.0,151465.0,16.3991,16.4077,16.3818,16.3904,151465.0
2015-07-23 13:30:00,19.0,19.04,18.99,19.04,69810.0,16.3904,16.4249,16.3818,16.4249,69810.0
2015-07-23 13:40:00,19.04,19.04,19.02,19.04,106235.0,16.4249,16.4249,16.4077,16.4249,106235.0
2015-07-23 13:50:00,19.04,19.08,19.03,19.06,94550.0,16.4249,16.4594,16.4163,16.4422,94550.0
2015-07-23 14:00:00,19.06,19.07,19.06,19.06,78815.0,16.4422,16.4508,16.4422,16.4422,78815.0
2015-07-23 14:10:00,19.06,19.1,19.04,19.1,133970.0,16.4422,16.4767,16.4249,16.4767,133970.0
2015-07-23 14:20:00,19.1,19.1,19.05,19.08,89900.0,16.4767,16.4767,16.4336,16.4594,89900.0
2015-07-23 14:30:00,19.07,19.08,19.03,19.03,607140.0,16.4508,16.4594,16.4163,16.4163,607140.0
2015-07-23 14:40:00,19.04,19.06,19.03,19.05,125555.0,16.4249,16.4422,16.4163,16.4336,125555.0
2015-07-23 14:50:00,19.05,19.05,19.01,19.01,180150.0,16.4336,16.4336,16.3991,16.3991,180150.0
2015-07-23 15:00:00,19.01,19.05,19.0,19.02,166780.0,16.3991,16.4336,16.3904,16.4077,166780.0
2015-07-23 15:10:00,19.03,19.04,18.97,18.99,351995.0,16.4163,16.4249,16.3646,16.3818,351995.0
2015-07-23 15:20:00,18.99,19.02,18.98,19.0,236975.0,16.3818,16.4077,16.3732,16.3904,236975.0
2015-07-23 15:30:00,19.0,19.01,18.99,19.0,194675.0,16.3904,16.3991,16.3818,16.3904,194675.0
2015-07-23 15:40:00,19.0,19.04,19.0,19.02,334555.0,16.3904,16.4249,16.3904,16.4077,334555.0
2015-07-23 15:50:00,19.01,19.11,19.01,19.09,903490.0,16.3991,16.4853,16.3991,16.4681,903490.0
2015-07-24 09:30:00,19.18,19.22,19.04,19.06,215830.0,16.5457,16.5802,16.4249,16.4422,215830.0
2015-07-24 09:40:00,19.05,19.06,18.97,18.98,64390.0,16.4336,16.4422,16.3646,16.3732,64390.0
2015-07-24 09:50:00,18.99,19.01,18.98,18.98,60235.0,16.3818,16.3991,16.3732,16.3732,60235.0
2015-07-24 10:00:00,18.98,19.0,18.94,18.97,37790.0,16.3732,16.3904,16.3387,16.3646,37790.0
2015-07-24 10:10:00,18.97,18.97,18.91,18.93,77160.0,16.3646,16.3646,16.3128,16.33,77160.0
2015-07-24 10:20:00,18.93,18.97,18.91,18.96,122130.0,16.33,16.3646,16.3128,16.3559,122130.0
2015-07-24 10:30:00,18.96,18.97,18.9,18.91,228305.0,16.3559,16.3646,16.3042,16.3128,228305.0
2015-07-24 10:40:00,18.9,18.92,18.85,18.85,35305.0,16.3042,16.3214,16.261,16.261,35305.0
2015-07-24 10:50:00,18.86,18.88,18.83,18.84,80355.0,16.2697,16.2869,16.2438,16.2524,80355.0
2015-07-24 11:00:00,18.83,18.85,18.79,18.79,114860.0,16.2438,16.261,16.2093,16.2093,114860.0
2015-07-24 11:10:00,18.79,18.8,18.78,18.78,88380.0,16.2093,16.2179,16.2006,16.2006,88380.0
2015-07-24 11:20:00,18.79,18.79,18.77,18.77,15495.0,16.2093,16.2093,16.192,16.192,15495.0
2015-07-24 11:30:00,18.79,18.79,18.77,18.77,34250.0,16.2093,16.2093,16.192,16.192,34250.0
2015-07-24 11:40:00,18.77,18.78,18.76,18.77,211790.0,16.192,16.2006,16.1834,16.192,211790.0
2015-07-24 11:50:00,18.78,18.79,18.75,18.75,258905.0,16.2006,16.2093,16.1748,16.1748,258905.0
2015-07-24 12:00:00,18.76,18.76,18.71,18.74,71000.0,16.1834,16.1834,16.1403,16.1661,71000.0
2015-07-24 12:10:00,18.74,18.75,18.73,18.75,159250.0,16.1661,16.1748,16.1575,16.1748,159250.0
2015-07-24 12:20:00,18.75,18.75,18.69,18.7,241865.0,16.1748,16.1748,16.123,16.1316,241865.0
2015-07-24 12:30:00,18.7,18.72,18.67,18.68,279065.0,16.1316,16.1489,16.1058,16.1144,279065.0
2015-07-24 12:40:00,18.67,18.7,18.64,18.66,118900.0,16.1058,16.1316,16.0799,16.0971,118900.0
2015-07-24 12:50:00,18.66,18.67,18.61,18.62,151300.0,16.0971,16.1058,16.054,16.0626,151300.0
2015-07-24 13:00:00,18.62,18.63,18.6,18.62,114165.0,16.0626,16.0713,16.0454,16.0626,114165.0
2015-07-24 13:10:00,18.62,18.63,18.58,18.6,54775.0,16.0626,16.0713,16.0281,16.0454,54775.0
2015-07-24 13:20:00,18.59,18.62,18.58,18.59,274810.0,16.0367,16.0626,16.0281,16.0367,274810.0
2015-07-24 13:30:00,18.58,18.59,18.55,18.59,244605.0,16.0281,16.0367,16.0022,16.0367,244605.0
2015-07-24 13:40:00,18.59,18.62,18.59,18.6,193055.0,16.0367,16.0626,16.0367,16.0454,193055.0
2015-07-24 13:50:00,18.6,18.62,18.58,18.61,79830.0,16.0454,16.0626,16.0281,16.054,79830.0
2015-07-24 14:00:00,18.6,18.61,18.55,18.55,48920.0,16.0454,16.054,16.0022,16.0022,48920.0
2015-07-24 14:10:00,18.55,18.58,18.55,18.55,59175.0,16.0022,16.0281,16.0022,16.0022,59175.0
2015-07-24 14:20:00,18.55,18.55,18.54,18.54,52750.0,16.0022,16.0022,15.9936,15.9936,52750.0
2015-07-24 14:30:00,18.55,18.56,18.54,18.56,55455.0,16.0022,16.0109,15.9936,16.0109,55455.0
2015-07-24 14:40:00,18.56,18.65,18.56,18.64,120645.0,16.0109,16.0885,16.0109,16.0799,120645.0
2015-07-24 14:50:00,18.64,18.65,18.61,18.65,73755.0,16.0799,16.0885,16.054,16.0885,73755.0
2015-07-24 15:00:00,18.65,18.69,18.64,18.68,119710.0,16.0885,16.123,16.0799,16.1144,119710.0
2015-07-24 15:10:00,18.69,18.7,18.68,18.7,208785.0,16.123,16.1316,16.1144,16.1316,208785.0
2015-07-24 15:20:00,18.69,18.7,18.66,18.66,131435.0,16.123,16.1316,16.0971,16.0971,131435.0
2015-07-24 15:30:00,18.67,18.7,18.66,18.69,135160.0,16.1058,16.1316,16.0971,16.123,135160.0
2015-07-24 15:40:00,18.69,18.72,18.68,18.7,360275.0,16.123,16.1489,16.1144,16.1316,360275.0
2015-07-24 15:50:00,18.7,18.72,18.69,18.71,368965.0,16.1316,16.1489,16.123,16.1403,368965.0
2015-07-27 09:30:00,18.74,18.77,18.57,18.58,217790.0,16.1661,16.192,16.0195,16.0281,217790.0
2015-07-27 09:40:00,18.58,18.59,18.54,18.56,108995.0,16.0281,16.0367,15.9936,16.0109,108995.0
2015-07-27 09:50:00,18.56,18.6,18.54,18.54,59130.0,16.0109,16.0454,15.9936,15.9936,59130.0
2015-07-27 10:00:00,18.54,18.54,18.46,18.48,110130.0,15.9936,15.9936,15.9246,15.9419,110130.0
2015-07-27 10:10:00,18.48,18.5,18.47,18.5,31425.0,15.9419,15.9591,15.9332,15.9591,31425.0
2015-07-27 10:20:00,18.5,18.5,18.44,18.45,52730.0,15.9591,15.9591,15.9073,15.916,52730.0
2015-07-27 10:30:00,18.44,18.55,18.44,18.55,150505.0,15.9073,16.0022,15.9073,16.0022,150505.0
2015-07-27 10:40:00,18.56,18.56,18.48,18.48,45715.0,16.0109,16.0109,15.9419,15.9419,45715.0
2015-07-27 10:50:00,18.49,18.49,18.46,18.46,45330.0,15.9505,15.9505,15.9246,15.9246,45330.0
2015-07-27 11:00:00,18.46,18.52,18.45,18.49,38650.0,15.9246,15.9764,15.916,15.9505,38650.0
2015-07-27 11:10:00,18.47,18.47,18.42,18.43,74885.0,15.9332,15.9332,15.8901,15.8987,74885.0
2015-07-27 11:20:00,18.44,18.44,18.41,18.42,61040.0,15.9073,15.9073,15.8815,15.8901,61040.0
2015-07-27 11:30:00,18.41,18.42,18.37,18.39,72860.0,15.8815,15.8901,15.847,15.8642,72860.0
2015-07-27 11:40:00,18.4,18.42,18.38,18.42,38125.0,15.8728,15.8901,15.8556,15.8901,38125.0
2015-07-27 11:50:00,18.41,18.43,18.39,18.43,54655.0,15.8815,15.8987,15.8642,15.8987,54655.0
2015-07-27 12:00:00,18.42,18.43,18.39,18.39,40150.0,15.8901,15.8987,15.8642,15.8642,40150.0
2015-07-27 12:10:00,18.39,18.39,18.36,18.37,37170.0,15.8642,15.8642,15.8383,15.847,37170.0
2015-07-27 12:20:00,18.37,18.4,18.37,18.38,37750.0,15.847,15.8728,15.847,15.8556,37750.0
2015-07-27 12:30:00,18.38,18.38,18.36,18.36,80650.0,15.8556,15.8556,15.8383,15.8383,80650.0
2015-07-27 12:40:00,18.37,18.37,18.33,18.33,35650.0,15.847,15.847,15.8125,15.8125,35650.0
2015-07-27 12:50:00,18.33,18.33,18.3,18.33,71530.0,15.8125,15.8125,15.7866,15.8125,71530.0
2015-07-27 13:00:00,18.33,18.33,18.31,18.31,62815.0,15.8125,15.8125,15.7952,15.7952,62815.0
2015-07-27 13:10:00,18.32,18.33,18.31,18.31,18500.0,15.8038,15.8125,15.7952,15.7952,18500.0
2015-07-27 13:20:00,18.31,18.32,18.3,18.3,28200.0,15.7952,15.8038,15.7866,15.7866,28200.0
2015-07-27 13:30:00,18.31,18.31,18.3,18.31,84060.0,15.7952,15.7952,15.7866,15.7952,84060.0
2015-07-27 13:40:00,18.3,18.33,18.3,18.33,30210.0,15.7866,15.8125,15.7866,15.8125,30210.0
2015-07-27 13:50:00,18.33,18.35,18.33,18.34,22565.0,15.8125,15.8297,15.8125,15.8211,22565.0
2015-07-27 14:00:00,18.33,18.36,18.33,18.35,16500.0,15.8125,15.8383,15.8125,15.8297,16500.0
2015-07-27 14:10:00,18.35,18.4,18.34,18.39,36320.0,15.8297,15.8728,15.8211,15.8642,36320.0
2015-07-27 14:20:00,18.39,18.44,18.39,18.44,65380.0,15.8642,15.9073,15.8642,15.9073,65380.0
2015-07-27 14:30:00,18.44,18.44,18.39,18.41,47320.0,15.9073,15.9073,15.8642,15.8815,47320.0
2015-07-27 14:40:00,18.41,18.41,18.39,18.41,66755.0,15.8815,15.8815,15.8642,15.8815,66755.0
2015-07-27 14:50:00,18.41,18.42,18.38,18.4,36265.0,15.8815,15.8901,15.8556,15.8728,36265.0
2015-07-27 15:00:00,18.41,18.41,18.36,18.38,36740.0,15.8815,15.8815,15.8383,15.8556,36740.0
2015-07-27 15:10:00,18.38,18.4,18.38,18.38,128155.0,15.8556,15.8728,15.8556,15.8556,128155.0
2015-07-27 15:20:00,18.39,18.41,18.36,18.36,75260.0,15.8642,15.8815,15.8383,15.8383,75260.0
2015-07-27 15:30:00,18.36,18.39,18.35,18.37,106040.0,15.8383,15.8642,15.8297,15.847,106040.0
2015-07-27 15:40:00,18.37,18.39,18.35,18.37,129210.0,15.847,15.8642,15.8297,15.847,129210.0
2015-07-27 15:50:00,18.37,18.43,18.36,18.42,519080.0,15.847,15.8987,15.8383,15.8901,519080.0
2015-07-28 09:30:00,18.51,18.55,18.28,18.34,110645.0,15.9677,16.0022,15.7693,15.8211,110645.0
2015-07-28 09:40:00,18.33,18.38,18.29,18.3,50275.0,15.8125,15.8556,15.7779,15.7866,50275.0
2015-07-28 09:50:00,18.29,18.45,18.28,18.44,68900.0,15.7779,15.916,15.7693,15.9073,68900.0
2015-07-28 10:00:00,18.44,18.45,18.33,18.35,80325.0,15.9073,15.916,15.8125,15.8297,80325.0
2015-07-28 10:10:00,18.37,18.39,18.32,18.32,97755.0,15.847,15.8642,15.8038,15.8038,97755.0
2015-07-28 10:20:00,18.31,18.31,18.24,18.25,47305.0,15.7952,15.7952,15.7348,15.7434,47305.0
2015-07-28 10:30:00,18.25,18.29,18.24,18.27,62370.0,15.7434,15.7779,15.7348,15.7607,62370.0
2015-07-28 10:40:00,18.27,18.35,18.26,18.35,62145.0,15.7607,15.8297,15.7521,15.8297,62145.0
2015-07-28 10:50:00,18.34,18.39,18.33,18.39,57595.0,15.8211,15.8642,15.8125,15.8642,57595.0
2015-07-28 11:00:00,18.38,18.39,18.37,18.37,86840.0,15.8556,15.8642,15.847,15.847,86840.0
2015-07-28 11:10:00,18.38,18.43,18.37,18.41,60570.0,15.8556,15.8987,15.847,15.8815,60570.0
2015-07-28 11:20:00,18.42,18.46,18.41,18.46,160890.0,15.8901,15.9246,15.8815,15.9246,160890.0
2015-07-28 11:30:00,18.47,18.48,18.41,18.41,61500.0,15.9332,15.9419,15.8815,15.8815,61500.0
2015-07-28 11:40:00,18.42,18.44,18.41,18.42,27500.0,15.8901,15.9073,15.8815,15.8901,27500.0
2015-07-28 11:50:00,18.41,18.42,18.39,18.39,38740.0,15.8815,15.8901,15.8642,15.8642,38740.0
2015-07-28 12:00:00,18.39,18.41,18.39,18.4,31165.0,15.8642,15.8815,15.8642,15.8728,31165.0
2015-07-28 12:10:00,18.4,18.43,18.39,18.42,40170.0,15.8728,15.8987,15.8642,15.8901,40170.0
2015-07-28 12:20:00,18.42,18.44,18.4,18.41,68700.0,15.8901,15.9073,15.8728,15.8815,68700.0
2015-07-28 12:30:00,18.42,18.42,18.38,18.39,39590.0,15.8901,15.8901,15.8556,15.8642,39590.0
2015-07-28 12:40:00,18.4,18.41,18.38,18.39,34875.0,15.8728,15.8815,15.8556,15.8642,34875.0
2015-07-28 12:50:00,18.39,18.39,18.37,18.38,59335.0,15.8642,15.8642,15.847,15.8556,59335.0
2015-07-28 13:00:00,18.38,18.4,18.37,18.4,38450.0,15.8556,15.8728,15.847,15.8728,38450.0
2015-07-28 13:10:00,18.41,18.42,18.4,18.4,76500.0,15.8815,15.8901,15.8728,15.8728,76500.0
2015-07-28 13:20:00,18.4,18.42,18.39,18.41,144080.0,15.8728,15.8901,15.8642,15.8815,144080.0
2015-07-28 13:30:00,18.41,18.41,18.37,18.4,33750.0,15.8815,15.8815,15.847,15.8728,33750.0
2015-07-28 13:40:00,18.4,18.41,18.36,18.36,123045.0,15.8728,15.8815,15.8383,15.8383,123045.0
2015-07-28 13:50:00,18.36,18.38,18.35,18.38,31480.0,15.8383,15.8556,15.8297,15.8556,31480.0
2015-07-28 14:00:00,18.38,18.43,18.38,18.41,60155.0,15.8556,15.8987,15.8556,15.8815,60155.0
2015-07-28 14:10:00,18.42,18.42,18.39,18.41,27260.0,15.8901,15.8901,15.8642,15.8815,27260.0
2015-07-28 14:20:00,18.4,18.41,18.39,18.39,31470.0,15.8728,15.8815,15.8642,15.8642,31470.0
2015-07-28 14:30:00,18.39,18.39,18.36,18.36,90980.0,15.8642,15.8642,15.8383,15.8383,90980.0
2015-07-28 14:40:00,18.36,18.37,18.34,18.36,123470.0,15.8383,15.847,15.8211,15.8383,123470.0
2015-07-28 14:50:00,18.36,18.38,18.34,18.36,103155.0,15.8383,15.8556,15.8211,15.8383,103155.0
2015-07-28 15:00:00,18.36,18.36,18.32,18.32,67085.0,15.8383,15.8383,15.8038,15.8038,67085.0
2015-07-28 15:10:00,18.32,18.34,18.3,18.33,159270.0,15.8038,15.8211,15.7866,15.8125,159270.0
2015-07-28 15:20:00,18.33,18.33,18.3,18.31,117705.0,15.8125,15.8125,15.7866,15.7952,117705.0
2015-07-28 15:30:00,18.31,18.36,18.3,18.35,116225.0,15.7952,15.8383,15.7866,15.8297,116225.0
2015-07-28 15:40:00,18.35,18.37,18.33,18.34,149300.0,15.8297,15.847,15.8125,15.8211,149300.0
2015-07-28 15:50:00,18.34,18.35,18.32,18.35,290880.0,15.8211,15.8297,15.8038,15.8297,290880.0
2015-07-29 09:30:00,18.37,18.43,18.34,18.43,72655.0,15.847,15.8987,15.8211,15.8987,72655.0
2015-07-29 09:40:00,18.44,18.49,18.41,18.43,43355.0,15.9073,15.9505,15.8815,15.8987,43355.0
2015-07-29 09:50:00,18.42,18.46,18.39,18.43,60860.0,15.8901,15.9246,15.8642,15.8987,60860.0
2015-07-29 10:00:00,18.42,18.43,18.37,18.43,34975.0,15.8901,15.8987,15.847,15.8987,34975.0
2015-07-29 10:10:00,18.43,18.46,18.4,18.45,75435.0,15.8987,15.9246,15.8728,15.916,75435.0
2015-07-29 10:20:00,18.45,18.45,18.4,18.42,56775.0,15.916,15.916,15.8728,15.8901,56775.0
2015-07-29 10:30:00,18.42,18.43,18.4,18.42,47025.0,15.8901,15.8987,15.8728,15.8901,47025.0
2015-07-29 10:40:00,18.43,18.43,18.41,18.41,34255.0,15.8987,15.8987,15.8815,15.8815,34255.0
2015-07-29 10:50:00,18.41,18.45,18.41,18.42,64050.0,15.8815,15.916,15.8815,15.8901,64050.0
2015-07-29 11:00:00,18.42,18.46,18.42,18.44,37250.0,15.8901,15.9246,15.8901,15.9073,37250.0
2015-07-29 11:10:00,18.43,18.46,18.42,18.45,118915.0,15.8987,15.9246,15.8901,15.916,118915.0
2015-07-29 11:20:00,18.45,18.47,18.44,18.45,34575.0,15.916,15.9332,15.9073,15.916,34575.0
2015-07-29 11:30:00,18.44,18.5,18.44,18.5,37000.0,15.9073,15.9591,15.9073,15.9591,37000.0
2015-07-29 11:40:00,18.49,18.52,18.49,18.51,66600.0,15.9505,15.9764,15.9505,15.9677,66600.0
2015-07-29 11:50:00,18.51,18.51,18.48,18.49,51960.0,15.9677,15.9677,15.9419,15.9505,51960.0
2015-07-29 12:00:00,18.48,18.49,18.46,18.48,25000.0,15.9419,15.9505,15.9246,15.9419,25000.0
2015-07-29 12:10:00,18.47,18.49,18.45,18.45,22550.0,15.9332,15.9505,15.916,15.916,22550.0
2015-07-29 12:20:00,18.46,18.47,18.45,18.46,9915.0,15.9246,15.9332,15.916,15.9246,9915.0
2015-07-29 12:30:00,18.47,18.49,18.46,18.48,14000.0,15.9332,15.9505,15.9246,15.9419,14000.0
2015-07-29 12:40:00,18.48,18.48,18.45,18.47,77700.0,15.9419,15.9419,15.916,15.9332,77700.0
2015-07-29 12:50:00,18.48,18.48,18.44,18.44,56415.0,15.9419,15.9419,15.9073,15.9073,56415.0
2015-07-29 13:00:00,18.44,18.45,18.42,18.42,24300.0,15.9073,15.916,15.8901,15.8901,24300.0
2015-07-29 13:10:00,18.41,18.43,18.41,18.43,9085.0,15.8815,15.8987,15.8815,15.8987,9085.0
2015-07-29 13:20:00,18.42,18.42,18.4,18.41,16350.0,15.8901,15.8901,15.8728,15.8815,16350.0
2015-07-29 13:30:00,18.41,18.42,18.4,18.4,87000.0,15.8815,15.8901,15.8728,15.8728,87000.0
2015-07-29 13:40:00,18.41,18.42,18.38,18.38,20545.0,15.8815,15.8901,15.8556,15.8556,20545.0
2015-07-29 13:50:00,18.4,18.4,18.39,18.39,25210.0,15.8728,15.8728,15.8642,15.8642,25210.0
2015-07-29 14:00:00,18.38,18.43,18.34,18.37,270065.0,15.8556,15.8987,15.8211,15.847,270065.0
2015-07-29 14:10:00,18.4,18.42,18.38,18.41,13500.0,15.8728,15.8901,15.8556,15.8815,13500.0
2015-07-29 14:20:00,18.43,18.43,18.4,18.41,23470.0,15.8987,15.8987,15.8728,15.8815,23470.0
2015-07-29 14:30:00,18.41,18.43,18.4,18.42,126415.0,15.8815,15.8987,15.8728,15.8901,126415.0
2015-07-29 14:40:00,18.42,18.45,18.42,18.43,101735.0,15.8901,15.916,15.8901,15.8987,101735.0
2015-07-29 14:50:00,18.44,18.47,18.43,18.43,88535.0,15.9073,15.9332,15.8987,15.8987,88535.0
2015-07-29 15:00:00,18.43,18.44,18.42,18.43,85200.0,15.8987,15.9073,15.8901,15.8987,85200.0
2015-07-29 15:10:00,18.43,18.45,18.43,18.44,65675.0,15.8987,15.916,15.8987,15.9073,65675.0
2015-07-29 15:20:00,18.44,18.47,18.43,18.45,106775.0,15.9073,15.9332,15.8987,15.916,106775.0
2015-07-29 15:30:00,18.46,18.48,18.42,18.47,118975.0,15.9246,15.9419,15.8901,15.9332,118975.0
2015-07-29 15:40:00,18.47,18.5,18.45,18.46,167265.0,15.9332,15.9591,15.916,15.9246,167265.0
2015-07-29 15:50:00,18.46,18.48,18.45,18.45,264075.0,15.9246,15.9419,15.916,15.916,264075.0
2015-07-30 09:30:00,18.41,18.5,18.33,18.35,62425.0,15.8815,15.9591,15.8125,15.8297,62425.0
2015-07-30 09:40:00,18.35,18.41,18.29,18.33,41250.0,15.8297,15.8815,15.7779,15.8125,41250.0
2015-07-30 09:50:00,18.33,18.36,18.31,18.32,94325.0,15.8125,15.8383,15.7952,15.8038,94325.0
2015-07-30 10:00:00,18.33,18.36,18.31,18.34,55780.0,15.8125,15.8383,15.7952,15.8211,55780.0
2015-07-30 10:10:00,18.32,18.37,18.29,18.35,79915.0,15.8038,15.847,15.7779,15.8297,79915.0
2015-07-30 10:20:00,18.36,18.41,18.36,18.41,25720.0,15.8383,15.8815,15.8383,15.8815,25720.0
2015-07-30 10:30:00,18.42,18.43,18.36,18.38,39750.0,15.8901,15.8987,15.8383,15.8556,39750.0
2015-07-30 10:40:00,18.37,18.41,18.33,18.35,38050.0,15.847,15.8815,15.8125,15.8297,38050.0
2015-07-30 10:50:00,18.34,18.37,18.31,18.33,24550.0,15.8211,15.847,15.7952,15.8125,24550.0
2015-07-30 11:00:00,18.33,18.35,18.3,18.31,23500.0,15.8125,15.8297,15.7866,15.7952,23500.0
2015-07-30 11:10:00,18.33,18.4,18.33,18.38,26155.0,15.8125,15.8728,15.8125,15.8556,26155.0
2015-07-30 11:20:00,18.4,18.42,18.37,18.38,42415.0,15.8728,15.8901,15.847,15.8556,42415.0
2015-07-30 11:30:00,18.39,18.42,18.38,18.39,68175.0,15.8642,15.8901,15.8556,15.8642,68175.0
2015-07-30 11:40:00,18.4,18.4,18.38,18.39,73275.0,15.8728,15.8728,15.8556,15.8642,73275.0
2015-07-30 11:50:00,18.4,18.41,18.37,18.38,75125.0,15.8728,15.8815,15.847,15.8556,75125.0
2015-07-30 12:00:00,18.4,18.41,18.39,18.39,20500.0,15.8728,15.8815,15.8642,15.8642,20500.0
2015-07-30 12:10:00,18.39,18.41,18.39,18.4,16000.0,15.8642,15.8815,15.8642,15.8728,16000.0
2015-07-30 12:20:00,18.4,18.42,18.4,18.4,37980.0,15.8728,15.8901,15.8728,15.8728,37980.0
2015-07-30 12:30:00,18.4,18.41,18.39,18.4,19780.0,15.8728,15.8815,15.8642,15.8728,19780.0
2015-07-30 12:40:00,18.41,18.41,18.4,18.41,27625.0,15.8815,15.8815,15.8728,15.8815,27625.0
2015-07-30 12:50:00,18.41,18.42,18.4,18.42,21750.0,15.8815,15.8901,15.8728,15.8901,21750.0
2015-07-30 13:00:00,18.43,18.43,18.41,18.42,30140.0,15.8987,15.8987,15.8815,15.8901,30140.0
2015-07-30 13:10:00,18.42,18.43,18.41,18.41,16275.0,15.8901,15.8987,15.8815,15.8815,16275.0
2015-07-30 13:20:00,18.41,18.41,18.39,18.41,60550.0,15.8815,15.8815,15.8642,15.8815,60550.0
2015-07-30 13:30:00,18.42,18.42,18.39,18.41,24530.0,15.8901,15.8901,15.8642,15.8815,24530.0
2015-07-30 13:40:00,18.4,18.41,18.39,18.4,24545.0,15.8728,15.8815,15.8642,15.8728,24545.0
2015-07-30 13:50:00,18.41,18.41,18.4,18.4,24495.0,15.8815,15.8815,15.8728,15.8728,24495.0
2015-07-30 14:00:00,18.41,18.42,18.41,18.41,30035.0,15.8815,15.8901,15.8815,15.8815,30035.0
2015-07-30 14:10:00,18.41,18.42,18.41,18.41,25750.0,15.8815,15.8901,15.8815,15.8815,25750.0
2015-07-30 14:20:00,18.41,18.42,18.4,18.4,33845.0,15.8815,15.8901,15.8728,15.8728,33845.0
2015-07-30 14:30:00,18.4,18.41,18.39,18.4,33900.0,15.8728,15.8815,15.8642,15.8728,33900.0
2015-07-30 14:40:00,18.4,18.41,18.39,18.4,29245.0,15.8728,15.8815,15.8642,15.8728,29245.0
2015-07-30 14:50:00,18.4,18.41,18.39,18.4,33730.0,15.8728,15.8815,15.8642,15.8728,33730.0
2015-07-30 15:00:00,18.41,18.42,18.4,18.4,82315.0,15.8815,15.8901,15.8728,15.8728,82315.0
2015-07-30 15:10:00,18.41,18.41,18.39,18.4,60590.0,15.8815,15.8815,15.8642,15.8728,60590.0
2015-07-30 15:20:00,18.41,18.43,18.4,18.42,42760.0,15.8815,15.8987,15.8728,15.8901,42760.0
2015-07-30 15:30:00,18.43,18.43,18.4,18.41,54035.0,15.8987,15.8987,15.8728,15.8815,54035.0
2015-07-30 15:40:00,18.42,18.43,18.4,18.4,101460.0,15.8901,15.8987,15.8728,15.8728,101460.0
2015-07-30 15:50:00,18.4,18.41,18.39,18.4,228835.0,15.8728,15.8815,15.8642,15.8728,228835.0
2015-07-31 09:30:00,18.41,18.5,18.36,18.38,91950.0,15.8815,15.9591,15.8383,15.8556,91950.0
2015-07-31 09:40:00,18.4,18.41,18.34,18.34,466525.0,15.8728,15.8815,15.8211,15.8211,466525.0
2015-07-31 09:50:00,18.37,18.5,18.37,18.46,71145.0,15.847,15.9591,15.847,15.9246,71145.0
2015-07-31 10:00:00,18.46,18.53,18.43,18.53,95815.0,15.9246,15.985,15.8987,15.985,95815.0
2015-07-31 10:10:00,18.52,18.6,18.51,18.57,54945.0,15.9764,16.0454,15.9677,16.0195,54945.0
2015-07-31 10:20:00,18.56,18.61,18.56,18.6,23965.0,16.0109,16.054,16.0109,16.0454,23965.0
2015-07-31 10:30:00,18.59,18.64,18.59,18.64,32040.0,16.0367,16.0799,16.0367,16.0799,32040.0
2015-07-31 10:40:00,18.64,18.69,18.63,18.65,153435.0,16.0799,16.123,16.0713,16.0885,153435.0
2015-07-31 10:50:00,18.65,18.67,18.65,18.65,23000.0,16.0885,16.1058,16.0885,16.0885,23000.0
2015-07-31 11:00:00,18.65,18.65,18.62,18.62,69875.0,16.0885,16.0885,16.0626,16.0626,69875.0
2015-07-31 11:10:00,18.62,18.63,18.6,18.63,16575.0,16.0626,16.0713,16.0454,16.0713,16575.0
2015-07-31 11:20:00,18.62,18.62,18.57,18.58,23775.0,16.0626,16.0626,16.0195,16.0281,23775.0
2015-07-31 11:30:00,18.58,18.61,18.58,18.61,14105.0,16.0281,16.054,16.0281,16.054,14105.0
2015-07-31 11:40:00,18.6,18.66,18.6,18.64,85600.0,16.0454,16.0971,16.0454,16.0799,85600.0
2015-07-31 11:50:00,18.63,18.65,18.57,18.58,74250.0,16.0713,16.0885,16.0195,16.0281,74250.0
2015-07-31 12:00:00,18.59,18.6,18.57,18.58,40590.0,16.0367,16.0454,16.0195,16.0281,40590.0
2015-07-31 12:10:00,18.56,18.61,18.56,18.59,46770.0,16.0109,16.054,16.0109,16.0367,46770.0
2015-07-31 12:20:00,18.61,18.65,18.6,18.65,29250.0,16.054,16.0885,16.0454,16.0885,29250.0
2015-07-31 12:30:00,18.65,18.65,18.61,18.61,27300.0,16.0885,16.0885,16.054,16.054,27300.0
2015-07-31 12:40:00,18.61,18.62,18.59,18.61,12705.0,16.054,16.0626,16.0367,16.054,12705.0
2015-07-31 12:50:00,18.61,18.63,18.59,18.61,20845.0,16.054,16.0713,16.0367,16.054,20845.0
2015-07-31 13:00:00,18.6,18.62,18.59,18.61,21185.0,16.0454,16.0626,16.0367,16.054,21185.0
2015-07-31 13:10:00,18.61,18.61,18.59,18.59,12395.0,16.054,16.054,16.0367,16.0367,12395.0
2015-07-31 13:20:00,18.59,18.6,18.56,18.56,36870.0,16.0367,16.0454,16.0109,16.0109,36870.0
2015-07-31 13:30:00,18.57,18.58,18.56,18.57,43505.0,16.0195,16.0281,16.0109,16.0195,43505.0
2015-07-31 13:40:00,18.58,18.59,18.57,18.58,47500.0,16.0281,16.0367,16.0195,16.0281,47500.0
2015-07-31 13:50:00,18.57,18.58,18.56,18.57,51500.0,16.0195,16.0281,16.0109,16.0195,51500.0
2015-07-31 14:00:00,18.57,18.57,18.54,18.54,34000.0,16.0195,16.0195,15.9936,15.9936,34000.0
2015-07-31 14:10:00,18.54,18.55,18.52,18.52,29355.0,15.9936,16.0022,15.9764,15.9764,29355.0
2015-07-31 14:20:00,18.52,18.53,18.48,18.5,94185.0,15.9764,15.985,15.9419,15.9591,94185.0
2015-07-31 14:30:00,18.5,18.51,18.45,18.46,106820.0,15.9591,15.9677,15.916,15.9246,106820.0
2015-07-31 14:40:00,18.46,18.47,18.44,18.46,70270.0,15.9246,15.9332,15.9073,15.9246,70270.0
2015-07-31 14:50:00,18.46,18.47,18.45,18.46,54515.0,15.9246,15.9332,15.916,15.9246,54515.0
2015-07-31 15:00:00,18.46,18.46,18.43,18.44,80095.0,15.9246,15.9246,15.8987,15.9073,80095.0
2015-07-31 15:10:00,18.44,18.46,18.43,18.46,58060.0,15.9073,15.9246,15.8987,15.9246,58060.0
2015-07-31 15:20:00,18.47,18.48,18.44,18.44,54410.0,15.9332,15.9419,15.9073,15.9073,54410.0
2015-07-31 15:30:00,18.45,18.48,18.45,18.48,59080.0,15.916,15.9419,15.916,15.9419,59080.0
2015-07-31 15:40:00,18.48,18.49,18.46,18.48,65420.0,15.9419,15.9505,15.9246,15.9419,65420.0
2015-07-31 15:50:00,18.48,18.51,18.46,18.5,256820.0,15.9419,15.9677,15.9246,15.9591,256820.0
2015-08-03 09:30:00,18.55,18.56,18.37,18.39,74680.0,16.0022,16.0109,15.847,15.8642,74680.0
2015-08-03 09:40:00,18.4,18.5,18.38,18.46,75935.0,15.8728,15.9591,15.8556,15.9246,75935.0
2015-08-03 09:50:00,18.47,18.49,18.46,18.49,23740.0,15.9332,15.9505,15.9246,15.9505,23740.0
2015-08-03 10:00:00,18.48,18.48,18.35,18.35,24845.0,15.9419,15.9419,15.8297,15.8297,24845.0
2015-08-03 10:10:00,18.37,18.38,18.3,18.32,72800.0,15.847,15.8556,15.7866,15.8038,72800.0
2015-08-03 10:20:00,18.31,18.31,18.28,18.3,28500.0,15.7952,15.7952,15.7693,15.7866,28500.0
2015-08-03 10:30:00,18.29,18.33,18.29,18.33,18290.0,15.7779,15.8125,15.7779,15.8125,18290.0
2015-08-03 10:40:00,18.33,18.39,18.33,18.37,44020.0,15.8125,15.8642,15.8125,15.847,44020.0
2015-08-03 10:50:00,18.38,18.39,18.35,18.36,23500.0,15.8556,15.8642,15.8297,15.8383,23500.0
2015-08-03 11:00:00,18.36,18.37,18.34,18.36,33980.0,15.8383,15.847,15.8211,15.8383,33980.0
2015-08-03 11:10:00,18.34,18.35,18.33,18.33,44635.0,15.8211,15.8297,15.8125,15.8125,44635.0
2015-08-03 11:20:00,18.33,18.34,18.32,18.34,22825.0,15.8125,15.8211,15.8038,15.8211,22825.0
2015-08-03 11:30:00,18.35,18.39,18.34,18.38,37185.0,15.8297,15.8642,15.8211,15.8556,37185.0
2015-08-03 11:40:00,18.38,18.39,18.36,18.36,23025.0,15.8556,15.8642,15.8383,15.8383,23025.0
2015-08-03 11:50:00,18.35,18.35,18.3,18.32,31500.0,15.8297,15.8297,15.7866,15.8038,31500.0
2015-08-03 12:00:00,18.32,18.33,18.3,18.3,151130.0,15.8038,15.8125,15.7866,15.7866,151130.0
2015-08-03 12:10:00,18.3,18.34,18.3,18.32,37625.0,15.7866,15.8211,15.7866,15.8038,37625.0
2015-08-03 12:20:00,18.33,18.36,18.33,18.36,30195.0,15.8125,15.8383,15.8125,15.8383,30195.0
2015-08-03 12:30:00,18.35,18.35,18.28,18.28,30750.0,15.8297,15.8297,15.7693,15.7693,30750.0
2015-08-03 12:40:00,18.28,18.28,18.21,18.21,38265.0,15.7693,15.7693,15.7089,15.7089,38265.0
2015-08-03 12:50:00,18.22,18.23,18.18,18.18,105665.0,15.7176,15.7262,15.6831,15.6831,105665.0
2015-08-03 13:00:00,18.18,18.18,18.12,18.12,98390.0,15.6831,15.6831,15.6313,15.6313,98390.0
2015-08-03 13:10:00,18.12,18.14,18.09,18.12,112240.0,15.6313,15.6485,15.6054,15.6313,112240.0
2015-08-03 13:20:00,18.12,18.19,18.12,18.19,25500.0,15.6313,15.6917,15.6313,15.6917,25500.0
2015-08-03 13:30:00,18.19,18.21,18.18,18.2,27440.0,15.6917,15.7089,15.6831,15.7003,27440.0
2015-08-03 13:40:00,18.21,18.24,18.21,18.23,25230.0,15.7089,15.7348,15.7089,15.7262,25230.0
2015-08-03 13:50:00,18.24,18.26,18.22,18.23,24880.0,15.7348,15.7521,15.7176,15.7262,24880.0
2015-08-03 14:00:00,18.21,18.23,18.19,18.2,14000.0,15.7089,15.7262,15.6917,15.7003,14000.0
2015-08-03 14:10:00,18.2,18.21,18.19,18.2,17390.0,15.7003,15.7089,15.6917,15.7003,17390.0
2015-08-03 14:20:00,18.18,18.19,18.17,18.19,14030.0,15.6831,15.6917,15.6744,15.6917,14030.0
2015-08-03 14:30:00,18.19,18.21,18.16,18.21,38330.0,15.6917,15.7089,15.6658,15.7089,38330.0
2015-08-03 14:40:00,18.21,18.21,18.18,18.18,26215.0,15.7089,15.7089,15.6831,15.6831,26215.0
2015-08-03 14:50:00,18.18,18.18,18.12,18.15,59820.0,15.6831,15.6831,15.6313,15.6572,59820.0
2015-08-03 15:00:00,18.16,18.18,18.16,18.16,25240.0,15.6658,15.6831,15.6658,15.6658,25240.0
2015-08-03 15:10:00,18.16,18.18,18.15,18.17,31005.0,15.6658,15.6831,15.6572,15.6744,31005.0
2015-08-03 15:20:00,18.17,18.21,18.17,18.19,41025.0,15.6744,15.7089,15.6744,15.6917,41025.0
2015-08-03 15:30:00,18.2,18.22,18.18,18.21,62850.0,15.7003,15.7176,15.6831,15.7089,62850.0
2015-08-03 15:40:00,18.23,18.26,18.22,18.25,58365.0,15.7262,15.7521,15.7176,15.7434,58365.0
2015-08-03 15:50:00,18.25,18.27,18.23,18.27,121565.0,15.7434,15.7607,15.7262,15.7607,121565.0
2015-08-04 09:30:00,18.22,18.31,18.22,18.28,58850.0,15.7176,15.7952,15.7176,15.7693,58850.0
2015-08-04 09:40:00,18.28,18.37,18.24,18.37,34200.0,15.7693,15.847,15.7348,15.847,34200.0
2015-08-04 09:50:00,18.39,18.47,18.39,18.47,58710.0,15.8642,15.9332,15.8642,15.9332,58710.0
2015-08-04 10:00:00,18.48,18.5,18.43,18.44,40325.0,15.9419,15.9591,15.8987,15.9073,40325.0
2015-08-04 10:10:00,18.43,18.47,18.39,18.44,197715.0,15.8987,15.9332,15.8642,15.9073,197715.0
2015-08-04 10:20:00,18.43,18.5,18.43,18.47,72495.0,15.8987,15.9591,15.8987,15.9332,72495.0
2015-08-04 10:30:00,18.46,18.47,18.45,18.46,36500.0,15.9246,15.9332,15.916,15.9246,36500.0
2015-08-04 10:40:00,18.46,18.47,18.42,18.45,31750.0,15.9246,15.9332,15.8901,15.916,31750.0
2015-08-04 10:50:00,18.45,18.46,18.38,18.39,121150.0,15.916,15.9246,15.8556,15.8642,121150.0
2015-08-04 11:00:00,18.38,18.41,18.38,18.39,92425.0,15.8556,15.8815,15.8556,15.8642,92425.0
2015-08-04 11:10:00,18.38,18.43,18.37,18.41,171960.0,15.8556,15.8987,15.847,15.8815,171960.0
2015-08-04 11:20:00,18.4,18.4,18.35,18.36,30940.0,15.8728,15.8728,15.8297,15.8383,30940.0
2015-08-04 11:30:00,18.37,18.37,18.34,18.37,45830.0,15.847,15.847,15.8211,15.847,45830.0
2015-08-04 11:40:00,18.37,18.39,18.36,18.37,26705.0,15.847,15.8642,15.8383,15.847,26705.0
2015-08-04 11:50:00,18.37,18.39,18.36,18.38,23000.0,15.847,15.8642,15.8383,15.8556,23000.0
2015-08-04 12:00:00,18.38,18.4,18.37,18.4,19495.0,15.8556,15.8728,15.847,15.8728,19495.0
2015-08-04 12:10:00,18.39,18.41,18.39,18.4,21500.0,15.8642,15.8815,15.8642,15.8728,21500.0
2015-08-04 12:20:00,18.4,18.41,18.37,18.37,81165.0,15.8728,15.8815,15.847,15.847,81165.0
2015-08-04 12:30:00,18.37,18.4,18.37,18.4,27500.0,15.847,15.8728,15.847,15.8728,27500.0
2015-08-04 12:40:00,18.4,18.41,18.38,18.4,41960.0,15.8728,15.8815,15.8556,15.8728,41960.0
2015-08-04 12:50:00,18.39,18.4,18.37,18.38,16000.0,15.8642,15.8728,15.847,15.8556,16000.0
2015-08-04 13:00:00,18.37,18.4,18.37,18.38,18500.0,15.847,15.8728,15.847,15.8556,18500.0
2015-08-04 13:10:00,18.38,18.39,18.36,18.39,19750.0,15.8556,15.8642,15.8383,15.8642,19750.0
2015-08-04 13:20:00,18.39,18.4,18.39,18.4,28685.0,15.8642,15.8728,15.8642,15.8728,28685.0
2015-08-04 13:30:00,18.41,18.45,18.41,18.45,23755.0,15.8815,15.916,15.8815,15.916,23755.0
2015-08-04 13:40:00,18.46,18.47,18.43,18.43,37630.0,15.9246,15.9332,15.8987,15.8987,37630.0
2015-08-04 13:50:00,18.44,18.44,18.39,18.4,20600.0,15.9073,15.9073,15.8642,15.8728,20600.0
2015-08-04 14:00:00,18.41,18.42,18.39,18.39,19575.0,15.8815,15.8901,15.8642,15.8642,19575.0
2015-08-04 14:10:00,18.38,18.39,18.36,18.38,41405.0,15.8556,15.8642,15.8383,15.8556,41405.0
2015-08-04 14:20:00,18.39,18.39,18.36,18.37,11500.0,15.8642,15.8642,15.8383,15.847,11500.0
2015-08-04 14:30:00,18.37,18.39,18.37,18.39,20000.0,15.847,15.8642,15.847,15.8642,20000.0
2015-08-04 14:40:00,18.4,18.44,18.39,18.43,26095.0,15.8728,15.9073,15.8642,15.8987,26095.0
2015-08-04 14:50:00,18.44,18.44,18.41,18.43,21990.0,15.9073,15.9073,15.8815,15.8987,21990.0
2015-08-04 15:00:00,18.44,18.44,18.41,18.43,20695.0,15.9073,15.9073,15.8815,15.8987,20695.0
2015-08-04 15:10:00,18.43,18.44,18.41,18.42,27795.0,15.8987,15.9073,15.8815,15.8901,27795.0
2015-08-04 15:20:00,18.42,18.43,18.41,18.43,37080.0,15.8901,15.8987,15.8815,15.8987,37080.0
2015-08-04 15:30:00,18.43,18.45,18.42,18.42,59250.0,15.8987,15.916,15.8901,15.8901,59250.0
2015-08-04 15:40:00,18.42,18.43,18.41,18.43,49430.0,15.8901,15.8987,15.8815,15.8987,49430.0
2015-08-04 15:50:00,18.43,18.46,18.41,18.45,173365.0,15.8987,15.9246,15.8815,15.916,173365.0
2015-08-05 09:30:00,18.71,18.73,18.55,18.64,153085.0,16.1403,16.1575,16.0022,16.0799,153085.0
2015-08-05 09:40:00,18.66,18.69,18.6,18.67,44000.0,16.0971,16.123,16.0454,16.1058,44000.0
2015-08-05 09:50:00,18.67,18.7,18.64,18.65,128875.0,16.1058,16.1316,16.0799,16.0885,128875.0
2015-08-05 10:00:00,18.65,18.68,18.63,18.67,64435.0,16.0885,16.1144,16.0713,16.1058,64435.0
2015-08-05 10:10:00,18.67,18.69,18.64,18.67,108190.0,16.1058,16.123,16.0799,16.1058,108190.0
2015-08-05 10:20:00,18.67,18.72,18.66,18.72,49055.0,16.1058,16.1489,16.0971,16.1489,49055.0
2015-08-05 10:30:00,18.72,18.77,18.7,18.74,68975.0,16.1489,16.192,16.1316,16.1661,68975.0
2015-08-05 10:40:00,18.73,18.76,18.72,18.76,159785.0,16.1575,16.1834,16.1489,16.1834,159785.0
2015-08-05 10:50:00,18.75,18.76,18.72,18.73,146715.0,16.1748,16.1834,16.1489,16.1575,146715.0
2015-08-05 11:00:00,18.73,18.75,18.72,18.74,73060.0,16.1575,16.1748,16.1489,16.1661,73060.0
2015-08-05 11:10:00,18.74,18.74,18.73,18.73,49965.0,16.1661,16.1661,16.1575,16.1575,49965.0
2015-08-05 11:20:00,18.73,18.74,18.7,18.7,61885.0,16.1575,16.1661,16.1316,16.1316,61885.0
2015-08-05 11:30:00,18.71,18.75,18.7,18.72,51070.0,16.1403,16.1748,16.1316,16.1489,51070.0
2015-08-05 11:40:00,18.73,18.74,18.71,18.72,49605.0,16.1575,16.1661,16.1403,16.1489,49605.0
2015-08-05 11:50:00,18.71,18.73,18.66,18.67,61920.0,16.1403,16.1575,16.0971,16.1058,61920.0
2015-08-05 12:00:00,18.68,18.71,18.66,18.69,74960.0,16.1144,16.1403,16.0971,16.123,74960.0
2015-08-05 12:10:00,18.7,18.7,18.64,18.64,27570.0,16.1316,16.1316,16.0799,16.0799,27570.0
2015-08-05 12:20:00,18.64,18.65,18.61,18.61,78275.0,16.0799,16.0885,16.054,16.054,78275.0
2015-08-05 12:30:00,18.62,18.65,18.61,18.63,35070.0,16.0626,16.0885,16.054,16.0713,35070.0
2015-08-05 12:40:00,18.64,18.64,18.6,18.63,70365.0,16.0799,16.0799,16.0454,16.0713,70365.0
2015-08-05 12:50:00,18.63,18.64,18.62,18.64,61540.0,16.0713,16.0799,16.0626,16.0799,61540.0
2015-08-05 13:00:00,18.63,18.66,18.63,18.65,23505.0,16.0713,16.0971,16.0713,16.0885,23505.0
2015-08-05 13:10:00,18.66,18.68,18.63,18.63,80205.0,16.0971,16.1144,16.0713,16.0713,80205.0
2015-08-05 13:20:00,18.64,18.66,18.62,18.63,115590.0,16.0799,16.0971,16.0626,16.0713,115590.0
2015-08-05 13:30:00,18.62,18.65,18.62,18.65,30700.0,16.0626,16.0885,16.0626,16.0885,30700.0
2015-08-05 13:40:00,18.65,18.69,18.65,18.69,34700.0,16.0885,16.123,16.0885,16.123,34700.0
2015-08-05 13:50:00,18.69,18.69,18.66,18.68,25800.0,16.123,16.123,16.0971,16.1144,25800.0
2015-08-05 14:00:00,18.67,18.72,18.66,18.69,50085.0,16.1058,16.1489,16.0971,16.123,50085.0
2015-08-05 14:10:00,18.69,18.7,18.67,18.7,40850.0,16.123,16.1316,16.1058,16.1316,40850.0
2015-08-05 14:20:00,18.7,18.72,18.7,18.72,47850.0,16.1316,16.1489,16.1316,16.1489,47850.0
2015-08-05 14:30:00,18.71,18.74,18.71,18.74,63780.0,16.1403,16.1661,16.1403,16.1661,63780.0
2015-08-05 14:40:00,18.73,18.73,18.71,18.72,65710.0,16.1575,16.1575,16.1403,16.1489,65710.0
2015-08-05 14:50:00,18.71,18.71,18.67,18.68,54190.0,16.1403,16.1403,16.1058,16.1144,54190.0
2015-08-05 15:00:00,18.68,18.7,18.68,18.7,68630.0,16.1144,16.1316,16.1144,16.1316,68630.0
2015-08-05 15:10:00,18.7,18.72,18.68,18.69,61485.0,16.1316,16.1489,16.1144,16.123,61485.0
2015-08-05 15:20:00,18.68,18.71,18.68,18.69,62440.0,16.1144,16.1403,16.1144,16.123,62440.0
2015-08-05 15:30:00,18.68,18.68,18.65,18.66,138125.0,16.1144,16.1144,16.0885,16.0971,138125.0
2015-08-05 15:40:00,18.66,18.66,18.64,18.65,116510.0,16.0971,16.0971,16.0799,16.0885,116510.0
2015-08-05 15:50:00,18.65,18.68,18.65,18.67,396835.0,16.0885,16.1144,16.0885,16.1058,396835.0
2015-08-06 09:30:00,18.7,18.8,18.6,18.6,184120.0,16.1316,16.2179,16.0454,16.0454,184120.0
2015-08-06 09:40:00,18.61,18.71,18.58,18.63,105430.0,16.054,16.1403,16.0281,16.0713,105430.0
2015-08-06 09:50:00,18.64,18.68,18.54,18.56,41285.0,16.0799,16.1144,15.9936,16.0109,41285.0
2015-08-06 10:00:00,18.59,18.59,18.51,18.53,42045.0,16.0367,16.0367,15.9677,15.985,42045.0
2015-08-06 10:10:00,18.56,18.6,18.51,18.51,23000.0,16.0109,16.0454,15.9677,15.9677,23000.0
2015-08-06 10:20:00,18.52,18.52,18.48,18.51,113145.0,15.9764,15.9764,15.9419,15.9677,113145.0
2015-08-06 10:30:00,18.51,18.58,18.48,18.57,60000.0,15.9677,16.0281,15.9419,16.0195,60000.0
2015-08-06 10:40:00,18.57,18.61,18.54,18.55,64430.0,16.0195,16.054,15.9936,16.0022,64430.0
2015-08-06 10:50:00,18.58,18.59,18.55,18.55,35450.0,16.0281,16.0367,16.0022,16.0022,35450.0
2015-08-06 11:00:00,18.56,18.57,18.44,18.44,104595.0,16.0109,16.0195,15.9073,15.9073,104595.0
2015-08-06 11:10:00,18.45,18.47,18.42,18.44,66000.0,15.916,15.9332,15.8901,15.9073,66000.0
2015-08-06 11:20:00,18.42,18.47,18.41,18.42,21655.0,15.8901,15.9332,15.8815,15.8901,21655.0
2015-08-06 11:30:00,18.4,18.42,18.36,18.4,45535.0,15.8728,15.8901,15.8383,15.8728,45535.0
2015-08-06 11:40:00,18.39,18.43,18.37,18.42,50700.0,15.8642,15.8987,15.847,15.8901,50700.0
2015-08-06 11:50:00,18.43,18.43,18.32,18.32,26735.0,15.8987,15.8987,15.8038,15.8038,26735.0
2015-08-06 12:00:00,18.32,18.4,18.32,18.37,47730.0,15.8038,15.8728,15.8038,15.847,47730.0
2015-08-06 12:10:00,18.38,18.39,18.35,18.35,49575.0,15.8556,15.8642,15.8297,15.8297,49575.0
2015-08-06 12:20:00,18.34,18.41,18.33,18.39,34665.0,15.8211,15.8815,15.8125,15.8642,34665.0
2015-08-06 12:30:00,18.39,18.39,18.33,18.34,27000.0,15.8642,15.8642,15.8125,15.8211,27000.0
2015-08-06 12:40:00,18.33,18.37,18.31,18.36,35575.0,15.8125,15.847,15.7952,15.8383,35575.0
2015-08-06 12:50:00,18.37,18.38,18.33,18.36,36610.0,15.847,15.8556,15.8125,15.8383,36610.0
2015-08-06 13:00:00,18.35,18.37,18.34,18.34,31500.0,15.8297,15.847,15.8211,15.8211,31500.0
2015-08-06 13:10:00,18.34,18.4,18.34,18.4,33260.0,15.8211,15.8728,15.8211,15.8728,33260.0
2015-08-06 13:20:00,18.39,18.45,18.38,18.45,89270.0,15.8642,15.916,15.8556,15.916,89270.0
2015-08-06 13:30:00,18.45,18.47,18.41,18.41,48775.0,15.916,15.9332,15.8815,15.8815,48775.0
2015-08-06 13:40:00,18.4,18.46,18.4,18.46,68510.0,15.8728,15.9246,15.8728,15.9246,68510.0
2015-08-06 13:50:00,18.46,18.46,18.4,18.4,39440.0,15.9246,15.9246,15.8728,15.8728,39440.0
2015-08-06 14:00:00,18.39,18.4,18.33,18.37,77275.0,15.8642,15.8728,15.8125,15.847,77275.0
2015-08-06 14:10:00,18.37,18.38,18.34,18.36,83250.0,15.847,15.8556,15.8211,15.8383,83250.0
2015-08-06 14:20:00,18.35,18.38,18.35,18.37,29155.0,15.8297,15.8556,15.8297,15.847,29155.0
2015-08-06 14:30:00,18.37,18.38,18.35,18.35,30000.0,15.847,15.8556,15.8297,15.8297,30000.0
2015-08-06 14:40:00,18.36,18.37,18.32,18.33,34750.0,15.8383,15.847,15.8038,15.8125,34750.0
2015-08-06 14:50:00,18.33,18.39,18.3,18.32,155115.0,15.8125,15.8642,15.7866,15.8038,155115.0
2015-08-06 15:00:00,18.31,18.32,18.28,18.3,76990.0,15.7952,15.8038,15.7693,15.7866,76990.0
2015-08-06 15:10:00,18.3,18.31,18.27,18.28,91500.0,15.7866,15.7952,15.7607,15.7693,91500.0
2015-08-06 15:20:00,18.29,18.29,18.24,18.24,76195.0,15.7779,15.7779,15.7348,15.7348,76195.0
2015-08-06 15:30:00,18.25,18.25,18.21,18.25,141095.0,15.7434,15.7434,15.7089,15.7434,141095.0
2015-08-06 15:40:00,18.26,18.28,18.24,18.28,81295.0,15.7521,15.7693,15.7348,15.7693,81295.0
2015-08-06 15:50:00,18.27,18.28,18.22,18.23,582120.0,15.7607,15.7693,15.7176,15.7262,582120.0
2015-08-07 09:30:00,18.19,18.24,18.12,18.17,61935.0,15.6917,15.7348,15.6313,15.6744,61935.0
2015-08-07 09:40:00,18.19,18.23,18.15,18.15,17255.0,15.6917,15.7262,15.6572,15.6572,17255.0
2015-08-07 09:50:00,18.16,18.23,18.15,18.22,25045.0,15.6658,15.7262,15.6572,15.7176,25045.0
2015-08-07 10:00:00,18.2,18.23,18.15,18.23,46390.0,15.7003,15.7262,15.6572,15.7262,46390.0
2015-08-07 10:10:00,18.21,18.22,18.14,18.18,68750.0,15.7089,15.7176,15.6485,15.6831,68750.0
2015-08-07 10:20:00,18.17,18.17,18.11,18.13,45535.0,15.6744,15.6744,15.6227,15.6399,45535.0
2015-08-07 10:30:00,18.13,18.21,18.13,18.2,30015.0,15.6399,15.7089,15.6399,15.7003,30015.0
2015-08-07 10:40:00,18.21,18.23,18.16,18.23,43545.0,15.7089,15.7262,15.6658,15.7262,43545.0
2015-08-07 10:50:00,18.23,18.24,18.18,18.2,31375.0,15.7262,15.7348,15.6831,15.7003,31375.0
2015-08-07 11:00:00,18.19,18.23,18.18,18.2,30400.0,15.6917,15.7262,15.6831,15.7003,30400.0
2015-08-07 11:10:00,18.19,18.19,18.14,18.14,52510.0,15.6917,15.6917,15.6485,15.6485,52510.0
2015-08-07 11:20:00,18.11,18.15,18.11,18.12,69500.0,15.6227,15.6572,15.6227,15.6313,69500.0
2015-08-07 11:30:00,18.12,18.13,18.09,18.1,63230.0,15.6313,15.6399,15.6054,15.614,63230.0
2015-08-07 11:40:00,18.09,18.11,18.08,18.1,29005.0,15.6054,15.6227,15.5968,15.614,29005.0
2015-08-07 11:50:00,18.11,18.14,18.1,18.12,36075.0,15.6227,15.6485,15.614,15.6313,36075.0
2015-08-07 12:00:00,18.13,18.18,18.13,18.17,36070.0,15.6399,15.6831,15.6399,15.6744,36070.0
2015-08-07 12:10:00,18.18,18.19,18.14,18.16,41700.0,15.6831,15.6917,15.6485,15.6658,41700.0
2015-08-07 12:20:00,18.15,18.17,18.12,18.17,21675.0,15.6572,15.6744,15.6313,15.6744,21675.0
2015-08-07 12:30:00,18.16,18.18,18.14,18.16,23805.0,15.6658,15.6831,15.6485,15.6658,23805.0
2015-08-07 12:40:00,18.16,18.18,18.16,18.18,17005.0,15.6658,15.6831,15.6658,15.6831,17005.0
2015-08-07 12:50:00,18.19,18.2,18.16,18.17,31770.0,15.6917,15.7003,15.6658,15.6744,31770.0
2015-08-07 13:00:00,18.17,18.17,18.13,18.13,12000.0,15.6744,15.6744,15.6399,15.6399,12000.0
2015-08-07 13:10:00,18.13,18.15,18.1,18.15,83460.0,15.6399,15.6572,15.614,15.6572,83460.0
2015-08-07 13:20:00,18.15,18.15,18.13,18.14,13970.0,15.6572,15.6572,15.6399,15.6485,13970.0
2015-08-07 13:30:00,18.13,18.18,18.13,18.17,20435.0,15.6399,15.6831,15.6399,15.6744,20435.0
2015-08-07 13:40:00,18.18,18.2,18.17,18.19,24000.0,15.6831,15.7003,15.6744,15.6917,24000.0
2015-08-07 13:50:00,18.17,18.18,18.15,18.16,21250.0,15.6744,15.6831,15.6572,15.6658,21250.0
2015-08-07 14:00:00,18.15,18.17,18.13,18.16,35905.0,15.6572,15.6744,15.6399,15.6658,35905.0
2015-08-07 14:10:00,18.17,18.2,18.16,18.18,39925.0,15.6744,15.7003,15.6658,15.6831,39925.0
2015-08-07 14:20:00,18.19,18.26,18.19,18.24,35695.0,15.6917,15.7521,15.6917,15.7348,35695.0
2015-08-07 14:30:00,18.24,18.26,18.23,18.25,58120.0,15.7348,15.7521,15.7262,15.7434,58120.0
2015-08-07 14:40:00,18.25,18.26,18.22,18.26,71485.0,15.7434,15.7521,15.7176,15.7521,71485.0
2015-08-07 14:50:00,18.25,18.27,18.23,18.25,178445.0,15.7434,15.7607,15.7262,15.7434,178445.0
2015-08-07 15:00:00,18.25,18.28,18.25,18.27,48265.0,15.7434,15.7693,15.7434,15.7607,48265.0
2015-08-07 15:10:00,18.27,18.27,18.25,18.27,61945.0,15.7607,15.7607,15.7434,15.7607,61945.0
2015-08-07 15:20:00,18.27,18.36,18.27,18.34,75915.0,15.7607,15.8383,15.7607,15.8211,75915.0
2015-08-07 15:30:00,18.34,18.36,18.33,18.36,91980.0,15.8211,15.8383,15.8125,15.8383,91980.0
2015-08-07 15:40:00,18.35,18.36,18.33,18.33,70215.0,15.8297,15.8383,15.8125,15.8125,70215.0
2015-08-07 15:50:00,18.33,18.36,18.32,18.34,212345.0,15.8125,15.8383,15.8038,15.8211,212345.0
2015-08-10 09:30:00,18.54,18.61,18.49,18.61,73440.0,15.9936,16.054,15.9505,16.054,73440.0
2015-08-10 09:40:00,18.59,18.65,18.57,18.59,48885.0,16.0367,16.0885,16.0195,16.0367,48885.0
2015-08-10 09:50:00,18.6,18.63,18.57,18.59,87750.0,16.0454,16.0713,16.0195,16.0367,87750.0
2015-08-10 10:00:00,18.6,18.64,18.6,18.63,39915.0,16.0454,16.0799,16.0454,16.0713,39915.0
2015-08-10 10:10:00,18.63,18.64,18.58,18.58,30625.0,16.0713,16.0799,16.0281,16.0281,30625.0
2015-08-10 10:20:00,18.58,18.61,18.57,18.61,19625.0,16.0281,16.054,16.0195,16.054,19625.0
2015-08-10 10:30:00,18.58,18.58,18.51,18.52,27125.0,16.0281,16.0281,15.9677,15.9764,27125.0
2015-08-10 10:40:00,18.51,18.53,18.5,18.53,83665.0,15.9677,15.985,15.9591,15.985,83665.0
2015-08-10 10:50:00,18.54,18.63,18.54,18.63,199645.0,15.9936,16.0713,15.9936,16.0713,199645.0
2015-08-10 11:00:00,18.63,18.67,18.62,18.62,61420.0,16.0713,16.1058,16.0626,16.0626,61420.0
2015-08-10 11:10:00,18.64,18.66,18.62,18.63,196980.0,16.0799,16.0971,16.0626,16.0713,196980.0
2015-08-10 11:20:00,18.63,18.65,18.62,18.62,36655.0,16.0713,16.0885,16.0626,16.0626,36655.0
2015-08-10 11:30:00,18.64,18.66,18.63,18.64,35535.0,16.0799,16.0971,16.0713,16.0799,35535.0
2015-08-10 11:40:00,18.64,18.66,18.63,18.66,25080.0,16.0799,16.0971,16.0713,16.0971,25080.0
2015-08-10 11:50:00,18.66,18.69,18.66,18.67,41600.0,16.0971,16.123,16.0971,16.1058,41600.0
2015-08-10 12:00:00,18.67,18.67,18.66,18.66,35265.0,16.1058,16.1058,16.0971,16.0971,35265.0
2015-08-10 12:10:00,18.66,18.68,18.65,18.68,37235.0,16.0971,16.1144,16.0885,16.1144,37235.0
2015-08-10 12:20:00,18.68,18.69,18.66,18.68,24135.0,16.1144,16.123,16.0971,16.1144,24135.0
2015-08-10 12:30:00,18.68,18.69,18.64,18.68,79000.0,16.1144,16.123,16.0799,16.1144,79000.0
2015-08-10 12:40:00,18.67,18.68,18.66,18.68,29090.0,16.1058,16.1144,16.0971,16.1144,29090.0
2015-08-10 12:50:00,18.67,18.68,18.64,18.68,28825.0,16.1058,16.1144,16.0799,16.1144,28825.0
2015-08-10 13:00:00,18.68,18.71,18.67,18.7,36650.0,16.1144,16.1403,16.1058,16.1316,36650.0
2015-08-10 13:10:00,18.71,18.74,18.7,18.71,77055.0,16.1403,16.1661,16.1316,16.1403,77055.0
2015-08-10 13:20:00,18.72,18.73,18.7,18.7,31650.0,16.1489,16.1575,16.1316,16.1316,31650.0
2015-08-10 13:30:00,18.7,18.7,18.68,18.7,31150.0,16.1316,16.1316,16.1144,16.1316,31150.0
2015-08-10 13:40:00,18.7,18.72,18.67,18.68,35290.0,16.1316,16.1489,16.1058,16.1144,35290.0
2015-08-10 13:50:00,18.69,18.69,18.66,18.68,23250.0,16.123,16.123,16.0971,16.1144,23250.0
2015-08-10 14:00:00,18.68,18.69,18.65,18.66,20185.0,16.1144,16.123,16.0885,16.0971,20185.0
2015-08-10 14:10:00,18.65,18.72,18.65,18.72,49930.0,16.0885,16.1489,16.0885,16.1489,49930.0
2015-08-10 14:20:00,18.72,18.72,18.69,18.7,28000.0,16.1489,16.1489,16.123,16.1316,28000.0
2015-08-10 14:30:00,18.7,18.71,18.64,18.64,32015.0,16.1316,16.1403,16.0799,16.0799,32015.0
2015-08-10 14:40:00,18.64,18.65,18.63,18.63,37465.0,16.0799,16.0885,16.0713,16.0713,37465.0
2015-08-10 14:50:00,18.63,18.64,18.61,18.63,38900.0,16.0713,16.0799,16.054,16.0713,38900.0
2015-08-10 15:00:00,18.62,18.65,18.61,18.63,57370.0,16.0626,16.0885,16.054,16.0713,57370.0
2015-08-10 15:10:00,18.62,18.63,18.61,18.61,48775.0,16.0626,16.0713,16.054,16.054,48775.0
2015-08-10 15:20:00,18.61,18.63,18.6,18.61,56455.0,16.054,16.0713,16.0454,16.054,56455.0
2015-08-10 15:30:00,18.61,18.62,18.59,18.6,78005.0,16.054,16.0626,16.0367,16.0454,78005.0
2015-08-10 15:40:00,18.61,18.63,18.6,18.61,68610.0,16.054,16.0713,16.0454,16.054,68610.0
2015-08-10 15:50:00,18.62,18.62,18.6,18.62,145660.0,16.0626,16.0626,16.0454,16.0626,145660.0
2015-08-11 09:30:00,18.51,18.55,18.44,18.5,77895.0,15.9677,16.0022,15.9073,15.9591,77895.0
2015-08-11 09:40:00,18.52,18.54,18.48,18.52,70275.0,15.9764,15.9936,15.9419,15.9764,70275.0
2015-08-11 09:50:00,18.55,18.56,18.49,18.56,36390.0,16.0022,16.0109,15.9505,16.0109,36390.0
2015-08-11 10:00:00,18.56,18.59,18.54,18.59,41795.0,16.0109,16.0367,15.9936,16.0367,41795.0
2015-08-11 10:10:00,18.59,18.66,18.59,18.66,73485.0,16.0367,16.0971,16.0367,16.0971,73485.0
2015-08-11 10:20:00,18.68,18.72,18.67,18.7,91010.0,16.1144,16.1489,16.1058,16.1316,91010.0
2015-08-11 10:30:00,18.69,18.72,18.64,18.65,92665.0,16.123,16.1489,16.0799,16.0885,92665.0
2015-08-11 10:40:00,18.65,18.69,18.65,18.68,161820.0,16.0885,16.123,16.0885,16.1144,161820.0
2015-08-11 10:50:00,18.67,18.71,18.66,18.66,44990.0,16.1058,16.1403,16.0971,16.0971,44990.0
2015-08-11 11:00:00,18.67,18.68,18.57,18.59,22770.0,16.1058,16.1144,16.0195,16.0367,22770.0
2015-08-11 11:10:00,18.6,18.64,18.6,18.63,159435.0,16.0454,16.0799,16.0454,16.0713,159435.0
2015-08-11 11:20:00,18.62,18.63,18.57,18.6,29265.0,16.0626,16.0713,16.0195,16.0454,29265.0
2015-08-11 11:30:00,18.58,18.63,18.57,18.62,33220.0,16.0281,16.0713,16.0195,16.0626,33220.0
2015-08-11 11:40:00,18.63,18.63,18.54,18.55,38850.0,16.0713,16.0713,15.9936,16.0022,38850.0
2015-08-11 11:50:00,18.54,18.58,18.54,18.58,59755.0,15.9936,16.0281,15.9936,16.0281,59755.0
2015-08-11 12:00:00,18.57,18.61,18.57,18.61,61240.0,16.0195,16.054,16.0195,16.054,61240.0
2015-08-11 12:10:00,18.62,18.64,18.62,18.63,30735.0,16.0626,16.0799,16.0626,16.0713,30735.0
2015-08-11 12:20:00,18.63,18.65,18.61,18.65,30500.0,16.0713,16.0885,16.054,16.0885,30500.0
2015-08-11 12:30:00,18.65,18.69,18.64,18.68,51980.0,16.0885,16.123,16.0799,16.1144,51980.0
2015-08-11 12:40:00,18.67,18.71,18.67,18.7,31170.0,16.1058,16.1403,16.1058,16.1316,31170.0
2015-08-11 12:50:00,18.7,18.72,18.67,18.68,64070.0,16.1316,16.1489,16.1058,16.1144,64070.0
2015-08-11 13:00:00,18.68,18.7,18.65,18.65,71550.0,16.1144,16.1316,16.0885,16.0885,71550.0
2015-08-11 13:10:00,18.64,18.66,18.63,18.66,29855.0,16.0799,16.0971,16.0713,16.0971,29855.0
2015-08-11 13:20:00,18.65,18.71,18.65,18.7,74910.0,16.0885,16.1403,16.0885,16.1316,74910.0
2015-08-11 13:30:00,18.69,18.71,18.68,18.7,32520.0,16.123,16.1403,16.1144,16.1316,32520.0
2015-08-11 13:40:00,18.7,18.7,18.66,18.66,24500.0,16.1316,16.1316,16.0971,16.0971,24500.0
2015-08-11 13:50:00,18.66,18.66,18.59,18.59,34525.0,16.0971,16.0971,16.0367,16.0367,34525.0
2015-08-11 14:00:00,18.59,18.61,18.57,18.59,48760.0,16.0367,16.054,16.0195,16.0367,48760.0
2015-08-11 14:10:00,18.59,18.6,18.55,18.55,38055.0,16.0367,16.0454,16.0022,16.0022,38055.0
2015-08-11 14:20:00,18.55,18.64,18.55,18.64,68075.0,16.0022,16.0799,16.0022,16.0799,68075.0
2015-08-11 14:30:00,18.63,18.64,18.6,18.63,48985.0,16.0713,16.0799,16.0454,16.0713,48985.0
2015-08-11 14:40:00,18.62,18.63,18.59,18.59,29670.0,16.0626,16.0713,16.0367,16.0367,29670.0
2015-08-11 14:50:00,18.59,18.63,18.59,18.62,33150.0,16.0367,16.0713,16.0367,16.0626,33150.0
2015-08-11 15:00:00,18.62,18.64,18.61,18.61,34865.0,16.0626,16.0799,16.054,16.054,34865.0
2015-08-11 15:10:00,18.6,18.64,18.6,18.62,49450.0,16.0454,16.0799,16.0454,16.0626,49450.0
2015-08-11 15:20:00,18.62,18.64,18.62,18.64,68400.0,16.0626,16.0799,16.0626,16.0799,68400.0
2015-08-11 15:30:00,18.64,18.66,18.62,18.66,109060.0,16.0799,16.0971,16.0626,16.0971,109060.0
2015-08-11 15:40:00,18.66,18.68,18.64,18.66,65975.0,16.0971,16.1144,16.0799,16.0971,65975.0
2015-08-11 15:50:00,18.67,18.71,18.66,18.7,270695.0,16.1058,16.1403,16.0971,16.1316,270695.0
2015-08-12 09:30:00,18.55,18.56,18.41,18.47,81650.0,16.0022,16.0109,15.8815,15.9332,81650.0
2015-08-12 09:40:00,18.51,18.53,18.43,18.46,36490.0,15.9677,15.985,15.8987,15.9246,36490.0
2015-08-12 09:50:00,18.44,18.46,18.4,18.44,50600.0,15.9073,15.9246,15.8728,15.9073,50600.0
2015-08-12 10:00:00,18.46,18.46,18.4,18.4,81085.0,15.9246,15.9246,15.8728,15.8728,81085.0
2015-08-12 10:10:00,18.4,18.41,18.34,18.34,41075.0,15.8728,15.8815,15.8211,15.8211,41075.0
2015-08-12 10:20:00,18.36,18.36,18.27,18.32,29580.0,15.8383,15.8383,15.7607,15.8038,29580.0
2015-08-12 10:30:00,18.33,18.35,18.31,18.35,48410.0,15.8125,15.8297,15.7952,15.8297,48410.0
2015-08-12 10:40:00,18.36,18.37,18.3,18.3,42840.0,15.8383,15.847,15.7866,15.7866,42840.0
2015-08-12 10:50:00,18.32,18.32,18.27,18.3,55505.0,15.8038,15.8038,15.7607,15.7866,55505.0
2015-08-12 11:00:00,18.3,18.38,18.3,18.37,71945.0,15.7866,15.8556,15.7866,15.847,71945.0
2015-08-12 11:10:00,18.38,18.42,18.36,18.4,26595.0,15.8556,15.8901,15.8383,15.8728,26595.0
2015-08-12 11:20:00,18.41,18.44,18.37,18.44,35575.0,15.8815,15.9073,15.847,15.9073,35575.0
2015-08-12 11:30:00,18.43,18.43,18.36,18.36,28755.0,15.8987,15.8987,15.8383,15.8383,28755.0
2015-08-12 11:40:00,18.36,18.37,18.31,18.31,36475.0,15.8383,15.847,15.7952,15.7952,36475.0
2015-08-12 11:50:00,18.32,18.33,18.26,18.26,40685.0,15.8038,15.8125,15.7521,15.7521,40685.0
2015-08-12 12:00:00,18.27,18.29,18.25,18.27,49060.0,15.7607,15.7779,15.7434,15.7607,49060.0
2015-08-12 12:10:00,18.27,18.34,18.27,18.34,39105.0,15.7607,15.8211,15.7607,15.8211,39105.0
2015-08-12 12:20:00,18.35,18.42,18.35,18.41,39750.0,15.8297,15.8901,15.8297,15.8815,39750.0
2015-08-12 12:30:00,18.43,18.46,18.4,18.45,27065.0,15.8987,15.9246,15.8728,15.916,27065.0
2015-08-12 12:40:00,18.45,18.48,18.42,18.43,32415.0,15.916,15.9419,15.8901,15.8987,32415.0
2015-08-12 12:50:00,18.43,18.45,18.42,18.43,32050.0,15.8987,15.916,15.8901,15.8987,32050.0
2015-08-12 13:00:00,18.43,18.5,18.43,18.48,44480.0,15.8987,15.9591,15.8987,15.9419,44480.0
2015-08-12 13:10:00,18.48,18.52,18.47,18.52,33080.0,15.9419,15.9764,15.9332,15.9764,33080.0
2015-08-12 13:20:00,18.52,18.55,18.51,18.51,37730.0,15.9764,16.0022,15.9677,15.9677,37730.0
2015-08-12 13:30:00,18.52,18.53,18.46,18.48,43615.0,15.9764,15.985,15.9246,15.9419,43615.0
2015-08-12 13:40:00,18.48,18.57,18.48,18.57,34360.0,15.9419,16.0195,15.9419,16.0195,34360.0
2015-08-12 13:50:00,18.56,18.61,18.55,18.57,33830.0,16.0109,16.054,16.0022,16.0195,33830.0
2015-08-12 14:00:00,18.57,18.57,18.53,18.54,69240.0,16.0195,16.0195,15.985,15.9936,69240.0
2015-08-12 14:10:00,18.55,18.57,18.54,18.55,40105.0,16.0022,16.0195,15.9936,16.0022,40105.0
2015-08-12 14:20:00,18.54,18.54,18.47,18.48,48175.0,15.9936,15.9936,15.9332,15.9419,48175.0
2015-08-12 14:30:00,18.49,18.55,18.46,18.55,38185.0,15.9505,16.0022,15.9246,16.0022,38185.0
2015-08-12 14:40:00,18.55,18.58,18.55,18.58,36025.0,16.0022,16.0281,16.0022,16.0281,36025.0
2015-08-12 14:50:00,18.58,18.58,18.54,18.55,59750.0,16.0281,16.0281,15.9936,16.0022,59750.0
2015-08-12 15:00:00,18.56,18.57,18.53,18.55,78715.0,16.0109,16.0195,15.985,16.0022,78715.0
2015-08-12 15:10:00,18.55,18.55,18.5,18.53,95250.0,16.0022,16.0022,15.9591,15.985,95250.0
2015-08-12 15:20:00,18.53,18.6,18.52,18.57,79695.0,15.985,16.0454,15.9764,16.0195,79695.0
2015-08-12 15:30:00,18.59,18.62,18.57,18.57,71430.0,16.0367,16.0626,16.0195,16.0195,71430.0
2015-08-12 15:40:00,18.57,18.58,18.56,18.57,83105.0,16.0195,16.0281,16.0109,16.0195,83105.0
2015-08-12 15:50:00,18.57,18.59,18.55,18.55,275935.0,16.0195,16.0367,16.0022,16.0022,275935.0
2015-08-13 09:30:00,18.49,18.66,18.49,18.56,46185.0,15.9847,16.1317,15.9847,16.0452,46185.0
2015-08-13 09:40:00,18.53,18.6,18.48,18.58,58490.0,16.0193,16.0798,15.9761,16.0625,58490.0
2015-08-13 09:50:00,18.57,18.59,18.55,18.55,219240.0,16.0539,16.0712,16.0366,16.0366,219240.0
2015-08-13 10:00:00,18.57,18.59,18.55,18.59,10675.0,16.0539,16.0712,16.0366,16.0712,10675.0
2015-08-13 10:10:00,18.61,18.61,18.54,18.54,42095.0,16.0884,16.0884,16.0279,16.0279,42095.0
2015-08-13 10:20:00,18.55,18.6,18.53,18.6,31020.0,16.0366,16.0798,16.0193,16.0798,31020.0
2015-08-13 10:30:00,18.57,18.6,18.53,18.6,49550.0,16.0539,16.0798,16.0193,16.0798,49550.0
2015-08-13 10:40:00,18.6,18.6,18.56,18.57,152150.0,16.0798,16.0798,16.0452,16.0539,152150.0
2015-08-13 10:50:00,18.56,18.66,18.55,18.62,130425.0,16.0452,16.1317,16.0366,16.0971,130425.0
2015-08-13 11:00:00,18.62,18.66,18.6,18.61,77675.0,16.0971,16.1317,16.0798,16.0884,77675.0
2015-08-13 11:10:00,18.6,18.65,18.58,18.64,32410.0,16.0798,16.123,16.0625,16.1144,32410.0
2015-08-13 11:20:00,18.63,18.64,18.58,18.59,32955.0,16.1057,16.1144,16.0625,16.0712,32955.0
2015-08-13 11:30:00,18.6,18.62,18.58,18.61,25250.0,16.0798,16.0971,16.0625,16.0884,25250.0
2015-08-13 11:40:00,18.61,18.69,18.6,18.68,39225.0,16.0884,16.1576,16.0798,16.149,39225.0
2015-08-13 11:50:00,18.69,18.69,18.64,18.68,35085.0,16.1576,16.1576,16.1144,16.149,35085.0
2015-08-13 12:00:00,18.67,18.73,18.67,18.71,18255.0,16.1403,16.1922,16.1403,16.1749,18255.0
2015-08-13 12:10:00,18.72,18.72,18.7,18.7,14220.0,16.1835,16.1835,16.1663,16.1663,14220.0
2015-08-13 12:20:00,18.71,18.73,18.7,18.73,7500.0,16.1749,16.1922,16.1663,16.1922,7500.0
2015-08-13 12:30:00,18.73,18.77,18.73,18.74,31330.0,16.1922,16.2268,16.1922,16.2008,31330.0
2015-08-13 12:40:00,18.72,18.77,18.72,18.76,25185.0,16.1835,16.2268,16.1835,16.2181,25185.0
2015-08-13 12:50:00,18.77,18.77,18.75,18.75,12500.0,16.2268,16.2268,16.2095,16.2095,12500.0
2015-08-13 13:00:00,18.75,18.79,18.74,18.77,20975.0,16.2095,16.2441,16.2008,16.2268,20975.0
2015-08-13 13:10:00,18.78,18.79,18.77,18.77,36885.0,16.2354,16.2441,16.2268,16.2268,36885.0
2015-08-13 13:20:00,18.77,18.82,18.77,18.81,83380.0,16.2268,16.27,16.2268,16.2613,83380.0
2015-08-13 13:30:00,18.82,18.85,18.82,18.85,40455.0,16.27,16.2959,16.27,16.2959,40455.0
2015-08-13 13:40:00,18.85,18.88,18.84,18.88,58555.0,16.2959,16.3219,16.2873,16.3219,58555.0
2015-08-13 13:50:00,18.87,18.87,18.83,18.87,28540.0,16.3132,16.3132,16.2786,16.3132,28540.0
2015-08-13 14:00:00,18.86,18.93,18.86,18.91,69610.0,16.3046,16.3651,16.3046,16.3478,69610.0
2015-08-13 14:10:00,18.91,18.95,18.91,18.94,90685.0,16.3478,16.3824,16.3478,16.3737,90685.0
2015-08-13 14:20:00,18.94,18.94,18.9,18.91,64535.0,16.3737,16.3737,16.3392,16.3478,64535.0
2015-08-13 14:30:00,18.92,18.92,18.88,18.88,42585.0,16.3564,16.3564,16.3219,16.3219,42585.0
2015-08-13 14:40:00,18.88,18.9,18.87,18.9,32045.0,16.3219,16.3392,16.3132,16.3392,32045.0
2015-08-13 14:50:00,18.9,18.9,18.84,18.85,87215.0,16.3392,16.3392,16.2873,16.2959,87215.0
2015-08-13 15:00:00,18.85,18.86,18.82,18.82,35000.0,16.2959,16.3046,16.27,16.27,35000.0
2015-08-13 15:10:00,18.81,18.82,18.79,18.79,66655.0,16.2613,16.27,16.2441,16.2441,66655.0
2015-08-13 15:20:00,18.79,18.79,18.73,18.73,59245.0,16.2441,16.2441,16.1922,16.1922,59245.0
2015-08-13 15:30:00,18.73,18.73,18.66,18.68,137890.0,16.1922,16.1922,16.1317,16.149,137890.0
2015-08-13 15:40:00,18.68,18.7,18.65,18.67,153685.0,16.149,16.1663,16.123,16.1403,153685.0
2015-08-13 15:50:00,18.67,18.67,18.64,18.64,438930.0,16.1403,16.1403,16.1144,16.1144,438930.0
2015-08-14 09:30:00,18.59,18.95,18.55,18.56,226320.0,16.0712,16.3824,16.0366,16.0452,226320.0
2015-08-14 09:40:00,18.57,18.65,18.51,18.6,54000.0,16.0539,16.123,16.002,16.0798,54000.0
2015-08-14 09:50:00,18.61,18.69,18.61,18.64,16500.0,16.0884,16.1576,16.0884,16.1144,16500.0
2015-08-14 10:00:00,18.64,18.67,18.62,18.65,50775.0,16.1144,16.1403,16.0971,16.123,50775.0
2015-08-14 10:10:00,18.66,18.66,18.6,18.64,25275.0,16.1317,16.1317,16.0798,16.1144,25275.0
2015-08-14 10:20:00,18.62,18.64,18.6,18.61,27330.0,16.0971,16.1144,16.0798,16.0884,27330.0
2015-08-14 10:30:00,18.62,18.68,18.62,18.68,34680.0,16.0971,16.149,16.0971,16.149,34680.0
2015-08-14 10:40:00,18.68,18.69,18.6,18.6,33095.0,16.149,16.1576,16.0798,16.0798,33095.0
2015-08-14 10:50:00,18.61,18.65,18.61,18.61,19425.0,16.0884,16.123,16.0884,16.0884,19425.0
2015-08-14 11:00:00,18.59,18.6,18.52,18.53,56365.0,16.0712,16.0798,16.0106,16.0193,56365.0
2015-08-14 11:10:00,18.53,18.54,18.48,18.48,55480.0,16.0193,16.0279,15.9761,15.9761,55480.0
2015-08-14 11:20:00,18.49,18.53,18.49,18.53,29305.0,15.9847,16.0193,15.9847,16.0193,29305.0
2015-08-14 11:30:00,18.53,18.54,18.51,18.54,35290.0,16.0193,16.0279,16.002,16.0279,35290.0
2015-08-14 11:40:00,18.54,18.56,18.53,18.53,31100.0,16.0279,16.0452,16.0193,16.0193,31100.0
2015-08-14 11:50:00,18.53,18.58,18.53,18.56,28100.0,16.0193,16.0625,16.0193,16.0452,28100.0
2015-08-14 12:00:00,18.56,18.56,18.52,18.53,29500.0,16.0452,16.0452,16.0106,16.0193,29500.0
2015-08-14 12:10:00,18.52,18.55,18.5,18.54,75150.0,16.0106,16.0366,15.9934,16.0279,75150.0
2015-08-14 12:20:00,18.53,18.54,18.51,18.53,23000.0,16.0193,16.0279,16.002,16.0193,23000.0
2015-08-14 12:30:00,18.54,18.57,18.54,18.55,20635.0,16.0279,16.0539,16.0279,16.0366,20635.0
2015-08-14 12:40:00,18.55,18.55,18.49,18.49,66390.0,16.0366,16.0366,15.9847,15.9847,66390.0
2015-08-14 12:50:00,18.49,18.52,18.48,18.49,76925.0,15.9847,16.0106,15.9761,15.9847,76925.0
2015-08-14 13:00:00,18.49,18.53,18.49,18.52,39450.0,15.9847,16.0193,15.9847,16.0106,39450.0
2015-08-14 13:10:00,18.52,18.56,18.51,18.55,42210.0,16.0106,16.0452,16.002,16.0366,42210.0
2015-08-14 13:20:00,18.57,18.58,18.55,18.55,26500.0,16.0539,16.0625,16.0366,16.0366,26500.0
2015-08-14 13:30:00,18.55,18.58,18.55,18.56,34500.0,16.0366,16.0625,16.0366,16.0452,34500.0
2015-08-14 13:40:00,18.55,18.57,18.54,18.54,46400.0,16.0366,16.0539,16.0279,16.0279,46400.0
2015-08-14 13:50:00,18.54,18.57,18.53,18.54,56890.0,16.0279,16.0539,16.0193,16.0279,56890.0
2015-08-14 14:00:00,18.54,18.57,18.54,18.54,43850.0,16.0279,16.0539,16.0279,16.0279,43850.0
2015-08-14 14:10:00,18.55,18.58,18.55,18.57,39170.0,16.0366,16.0625,16.0366,16.0539,39170.0
2015-08-14 14:20:00,18.58,18.6,18.57,18.58,36500.0,16.0625,16.0798,16.0539,16.0625,36500.0
2015-08-14 14:30:00,18.58,18.64,18.58,18.63,52935.0,16.0625,16.1144,16.0625,16.1057,52935.0
2015-08-14 14:40:00,18.64,18.65,18.61,18.61,46610.0,16.1144,16.123,16.0884,16.0884,46610.0
2015-08-14 14:50:00,18.61,18.61,18.57,18.57,21555.0,16.0884,16.0884,16.0539,16.0539,21555.0
2015-08-14 15:00:00,18.57,18.63,18.57,18.6,56625.0,16.0539,16.1057,16.0539,16.0798,56625.0
2015-08-14 15:10:00,18.6,18.62,18.6,18.6,59500.0,16.0798,16.0971,16.0798,16.0798,59500.0
2015-08-14 15:20:00,18.59,18.61,18.59,18.6,59745.0,16.0712,16.0884,16.0712,16.0798,59745.0
2015-08-14 15:30:00,18.6,18.65,18.6,18.64,132365.0,16.0798,16.123,16.0798,16.1144,132365.0
2015-08-14 15:40:00,18.64,18.65,18.63,18.64,88230.0,16.1144,16.123,16.1057,16.1144,88230.0
2015-08-14 15:50:00,18.64,18.64,18.61,18.62,172935.0,16.1144,16.1144,16.0884,16.0971,172935.0
2015-08-17 09:30:00,18.6,18.68,18.57,18.57,69290.0,16.0798,16.149,16.0539,16.0539,69290.0
2015-08-17 09:40:00,18.56,18.59,18.55,18.57,23500.0,16.0452,16.0712,16.0366,16.0539,23500.0
2015-08-17 09:50:00,18.57,18.6,18.53,18.53,42710.0,16.0539,16.0798,16.0193,16.0193,42710.0
2015-08-17 10:00:00,18.53,18.56,18.47,18.56,70790.0,16.0193,16.0452,15.9674,16.0452,70790.0
2015-08-17 10:10:00,18.57,18.63,18.51,18.61,97490.0,16.0539,16.1057,16.002,16.0884,97490.0
2015-08-17 10:20:00,18.61,18.63,18.57,18.58,29825.0,16.0884,16.1057,16.0539,16.0625,29825.0
2015-08-17 10:30:00,18.57,18.59,18.56,18.56,25925.0,16.0539,16.0712,16.0452,16.0452,25925.0
2015-08-17 10:40:00,18.56,18.67,18.55,18.65,76120.0,16.0452,16.1403,16.0366,16.123,76120.0
2015-08-17 10:50:00,18.65,18.7,18.65,18.7,18540.0,16.123,16.1663,16.123,16.1663,18540.0
2015-08-17 11:00:00,18.72,18.76,18.72,18.75,30875.0,16.1835,16.2181,16.1835,16.2095,30875.0
2015-08-17 11:10:00,18.76,18.8,18.76,18.76,55650.0,16.2181,16.2527,16.2181,16.2181,55650.0
2015-08-17 11:20:00,18.77,18.78,18.76,18.76,18600.0,16.2268,16.2354,16.2181,16.2181,18600.0
2015-08-17 11:30:00,18.76,18.77,18.74,18.75,53000.0,16.2181,16.2268,16.2008,16.2095,53000.0
2015-08-17 11:40:00,18.75,18.79,18.75,18.77,28545.0,16.2095,16.2441,16.2095,16.2268,28545.0
2015-08-17 11:50:00,18.77,18.77,18.74,18.74,133455.0,16.2268,16.2268,16.2008,16.2008,133455.0
2015-08-17 12:00:00,18.75,18.75,18.71,18.72,80590.0,16.2095,16.2095,16.1749,16.1835,80590.0
2015-08-17 12:10:00,18.71,18.71,18.61,18.61,245840.0,16.1749,16.1749,16.0884,16.0884,245840.0
2015-08-17 12:20:00,18.62,18.73,18.62,18.73,46410.0,16.0971,16.1922,16.0971,16.1922,46410.0
2015-08-17 12:30:00,18.73,18.77,18.73,18.77,49460.0,16.1922,16.2268,16.1922,16.2268,49460.0
2015-08-17 12:40:00,18.77,18.77,18.72,18.73,35000.0,16.2268,16.2268,16.1835,16.1922,35000.0
2015-08-17 12:50:00,18.73,18.73,18.67,18.7,50095.0,16.1922,16.1922,16.1403,16.1663,50095.0
2015-08-17 13:00:00,18.7,18.74,18.69,18.73,53165.0,16.1663,16.2008,16.1576,16.1922,53165.0
2015-08-17 13:10:00,18.74,18.74,18.7,18.7,20600.0,16.2008,16.2008,16.1663,16.1663,20600.0
2015-08-17 13:20:00,18.7,18.75,18.67,18.75,25500.0,16.1663,16.2095,16.1403,16.2095,25500.0
2015-08-17 13:30:00,18.75,18.75,18.69,18.69,27500.0,16.2095,16.2095,16.1576,16.1576,27500.0
2015-08-17 13:40:00,18.69,18.73,18.69,18.7,24550.0,16.1576,16.1922,16.1576,16.1663,24550.0
2015-08-17 13:50:00,18.7,18.71,18.69,18.71,74420.0,16.1663,16.1749,16.1576,16.1749,74420.0
2015-08-17 14:00:00,18.7,18.71,18.68,18.68,63515.0,16.1663,16.1749,16.149,16.149,63515.0
2015-08-17 14:10:00,18.68,18.68,18.64,18.66,27940.0,16.149,16.149,16.1144,16.1317,27940.0
2015-08-17 14:20:00,18.68,18.69,18.66,18.66,28885.0,16.149,16.1576,16.1317,16.1317,28885.0
2015-08-17 14:30:00,18.67,18.7,18.65,18.69,29010.0,16.1403,16.1663,16.123,16.1576,29010.0
2015-08-17 14:40:00,18.69,18.72,18.69,18.71,28835.0,16.1576,16.1835,16.1576,16.1749,28835.0
2015-08-17 14:50:00,18.71,18.74,18.7,18.72,36050.0,16.1749,16.2008,16.1663,16.1835,36050.0
2015-08-17 15:00:00,18.73,18.76,18.73,18.76,61570.0,16.1922,16.2181,16.1922,16.2181,61570.0
2015-08-17 15:10:00,18.76,18.76,18.74,18.74,83900.0,16.2181,16.2181,16.2008,16.2008,83900.0
2015-08-17 15:20:00,18.74,18.76,18.74,18.76,34795.0,16.2008,16.2181,16.2008,16.2181,34795.0
2015-08-17 15:30:00,18.76,18.76,18.75,18.76,92535.0,16.2181,16.2181,16.2095,16.2181,92535.0
2015-08-17 15:40:00,18.76,18.8,18.76,18.79,128135.0,16.2181,16.2527,16.2181,16.2441,128135.0
2015-08-17 15:50:00,18.79,18.82,18.77,18.79,319920.0,16.2441,16.27,16.2268,16.2441,319920.0
2015-08-18 09:30:00,18.77,18.9,18.77,18.85,70415.0,16.2268,16.3392,16.2268,16.2959,70415.0
2015-08-18 09:40:00,18.84,18.88,18.8,18.84,66155.0,16.2873,16.3219,16.2527,16.2873,66155.0
2015-08-18 09:50:00,18.87,18.88,18.71,18.85,101500.0,16.3132,16.3219,16.1749,16.2959,101500.0
2015-08-18 10:00:00,18.85,18.85,18.79,18.81,42245.0,16.2959,16.2959,16.2441,16.2613,42245.0
2015-08-18 10:10:00,18.83,18.84,18.79,18.84,72430.0,16.2786,16.2873,16.2441,16.2873,72430.0
2015-08-18 10:20:00,18.85,18.88,18.83,18.88,196435.0,16.2959,16.3219,16.2786,16.3219,196435.0
2015-08-18 10:30:00,18.88,18.9,18.81,18.81,39840.0,16.3219,16.3392,16.2613,16.2613,39840.0
2015-08-18 10:40:00,18.82,18.83,18.79,18.83,41040.0,16.27,16.2786,16.2441,16.2786,41040.0
2015-08-18 10:50:00,18.83,18.84,18.82,18.83,17500.0,16.2786,16.2873,16.27,16.2786,17500.0
2015-08-18 11:00:00,18.82,18.83,18.8,18.82,31085.0,16.27,16.2786,16.2527,16.27,31085.0
2015-08-18 11:10:00,18.82,18.83,18.76,18.78,278350.0,16.27,16.2786,16.2181,16.2354,278350.0
2015-08-18 11:20:00,18.79,18.82,18.78,18.81,32920.0,16.2441,16.27,16.2354,16.2613,32920.0
2015-08-18 11:30:00,18.8,18.81,18.78,18.79,59800.0,16.2527,16.2613,16.2354,16.2441,59800.0
2015-08-18 11:40:00,18.79,18.8,18.76,18.78,34500.0,16.2441,16.2527,16.2181,16.2354,34500.0
2015-08-18 11:50:00,18.79,18.79,18.77,18.79,31500.0,16.2441,16.2441,16.2268,16.2441,31500.0
2015-08-18 12:00:00,18.78,18.78,18.75,18.78,43590.0,16.2354,16.2354,16.2095,16.2354,43590.0
2015-08-18 12:10:00,18.78,18.79,18.72,18.72,62265.0,16.2354,16.2441,16.1835,16.1835,62265.0
2015-08-18 12:20:00,18.73,18.75,18.72,18.74,37500.0,16.1922,16.2095,16.1835,16.2008,37500.0
2015-08-18 12:30:00,18.73,18.73,18.7,18.72,40425.0,16.1922,16.1922,16.1663,16.1835,40425.0
2015-08-18 12:40:00,18.71,18.71,18.68,18.69,59225.0,16.1749,16.1749,16.149,16.1576,59225.0
2015-08-18 12:50:00,18.69,18.71,18.66,18.66,48000.0,16.1576,16.1749,16.1317,16.1317,48000.0
2015-08-18 13:00:00,18.66,18.73,18.64,18.72,125990.0,16.1317,16.1922,16.1144,16.1835,125990.0
2015-08-18 13:10:00,18.73,18.76,18.72,18.76,13540.0,16.1922,16.2181,16.1835,16.2181,13540.0
2015-08-18 13:20:00,18.76,18.76,18.71,18.72,154500.0,16.2181,16.2181,16.1749,16.1835,154500.0
2015-08-18 13:30:00,18.73,18.73,18.71,18.72,37750.0,16.1922,16.1922,16.1749,16.1835,37750.0
2015-08-18 13:40:00,18.72,18.73,18.69,18.7,49570.0,16.1835,16.1922,16.1576,16.1663,49570.0
2015-08-18 13:50:00,18.7,18.71,18.68,18.69,46715.0,16.1663,16.1749,16.149,16.1576,46715.0
2015-08-18 14:00:00,18.69,18.71,18.67,18.7,72485.0,16.1576,16.1749,16.1403,16.1663,72485.0
2015-08-18 14:10:00,18.71,18.74,18.71,18.73,23905.0,16.1749,16.2008,16.1749,16.1922,23905.0
2015-08-18 14:20:00,18.73,18.74,18.72,18.74,29320.0,16.1922,16.2008,16.1835,16.2008,29320.0
2015-08-18 14:30:00,18.74,18.74,18.7,18.72,21170.0,16.2008,16.2008,16.1663,16.1835,21170.0
2015-08-18 14:40:00,18.72,18.72,18.69,18.71,36670.0,16.1835,16.1835,16.1576,16.1749,36670.0
2015-08-18 14:50:00,18.71,18.73,18.7,18.72,46785.0,16.1749,16.1922,16.1663,16.1835,46785.0
2015-08-18 15:00:00,18.72,18.75,18.72,18.74,37055.0,16.1835,16.2095,16.1835,16.2008,37055.0
2015-08-18 15:10:00,18.75,18.78,18.74,18.78,54025.0,16.2095,16.2354,16.2008,16.2354,54025.0
2015-08-18 15:20:00,18.78,18.8,18.77,18.8,59930.0,16.2354,16.2527,16.2268,16.2527,59930.0
2015-08-18 15:30:00,18.8,18.8,18.76,18.8,95060.0,16.2527,16.2527,16.2181,16.2527,95060.0
2015-08-18 15:40:00,18.79,18.83,18.78,18.82,126780.0,16.2441,16.2786,16.2354,16.27,126780.0
2015-08-18 15:50:00,18.83,18.84,18.81,18.82,347510.0,16.2786,16.2873,16.2613,16.27,347510.0
2015-08-19 09:30:00,18.74,18.86,18.6,18.64,79295.0,16.2008,16.3046,16.0798,16.1144,79295.0
2015-08-19 09:40:00,18.66,18.72,18.54,18.56,144335.0,16.1317,16.1835,16.0279,16.0452,144335.0
2015-08-19 09:50:00,18.57,18.62,18.53,18.62,61940.0,16.0539,16.0971,16.0193,16.0971,61940.0
2015-08-19 10:00:00,18.59,18.63,18.55,18.61,61375.0,16.0712,16.1057,16.0366,16.0884,61375.0
2015-08-19 10:10:00,18.6,18.62,18.57,18.62,75615.0,16.0798,16.0971,16.0539,16.0971,75615.0
2015-08-19 10:20:00,18.61,18.66,18.58,18.63,60365.0,16.0884,16.1317,16.0625,16.1057,60365.0
2015-08-19 10:30:00,18.62,18.64,18.6,18.61,31925.0,16.0971,16.1144,16.0798,16.0884,31925.0
2015-08-19 10:40:00,18.6,18.61,18.51,18.55,53990.0,16.0798,16.0884,16.002,16.0366,53990.0
2015-08-19 10:50:00,18.56,18.56,18.5,18.51,40860.0,16.0452,16.0452,15.9934,16.002,40860.0
2015-08-19 11:00:00,18.53,18.59,18.52,18.53,83790.0,16.0193,16.0712,16.0106,16.0193,83790.0
2015-08-19 11:10:00,18.53,18.59,18.53,18.59,58950.0,16.0193,16.0712,16.0193,16.0712,58950.0
2015-08-19 11:20:00,18.58,18.6,18.57,18.59,78705.0,16.0625,16.0798,16.0539,16.0712,78705.0
2015-08-19 11:30:00,18.58,18.58,18.55,18.58,54170.0,16.0625,16.0625,16.0366,16.0625,54170.0
2015-08-19 11:40:00,18.58,18.58,18.51,18.53,45750.0,16.0625,16.0625,16.002,16.0193,45750.0
2015-08-19 11:50:00,18.51,18.56,18.5,18.54,27805.0,16.002,16.0452,15.9934,16.0279,27805.0
2015-08-19 12:00:00,18.53,18.58,18.53,18.58,77440.0,16.0193,16.0625,16.0193,16.0625,77440.0
2015-08-19 12:10:00,18.57,18.57,18.53,18.54,35965.0,16.0539,16.0539,16.0193,16.0279,35965.0
2015-08-19 12:20:00,18.54,18.58,18.53,18.56,30050.0,16.0279,16.0625,16.0193,16.0452,30050.0
2015-08-19 12:30:00,18.57,18.6,18.56,18.58,13290.0,16.0539,16.0798,16.0452,16.0625,13290.0
2015-08-19 12:40:00,18.59,18.62,18.59,18.6,85575.0,16.0712,16.0971,16.0712,16.0798,85575.0
2015-08-19 12:50:00,18.61,18.63,18.6,18.62,40545.0,16.0884,16.1057,16.0798,16.0971,40545.0
2015-08-19 13:00:00,18.62,18.64,18.6,18.62,17650.0,16.0971,16.1144,16.0798,16.0971,17650.0
2015-08-19 13:10:00,18.62,18.65,18.62,18.63,18000.0,16.0971,16.123,16.0971,16.1057,18000.0
2015-08-19 13:20:00,18.65,18.68,18.64,18.64,26795.0,16.123,16.149,16.1144,16.1144,26795.0
2015-08-19 13:30:00,18.64,18.68,18.63,18.65,50230.0,16.1144,16.149,16.1057,16.123,50230.0
2015-08-19 13:40:00,18.66,18.72,18.65,18.7,33585.0,16.1317,16.1835,16.123,16.1663,33585.0
2015-08-19 13:50:00,18.68,18.7,18.66,18.66,18230.0,16.149,16.1663,16.1317,16.1317,18230.0
2015-08-19 14:00:00,18.68,18.77,18.68,18.77,20295.0,16.149,16.2268,16.149,16.2268,20295.0
2015-08-19 14:10:00,18.78,18.85,18.77,18.79,33185.0,16.2354,16.2959,16.2268,16.2441,33185.0
2015-08-19 14:20:00,18.8,18.81,18.77,18.77,33445.0,16.2527,16.2613,16.2268,16.2268,33445.0
2015-08-19 14:30:00,18.78,18.79,18.77,18.78,26075.0,16.2354,16.2441,16.2268,16.2354,26075.0
2015-08-19 14:40:00,18.77,18.79,18.72,18.74,33500.0,16.2268,16.2441,16.1835,16.2008,33500.0
2015-08-19 14:50:00,18.73,18.73,18.66,18.66,34740.0,16.1922,16.1922,16.1317,16.1317,34740.0
2015-08-19 15:00:00,18.66,18.7,18.64,18.7,46115.0,16.1317,16.1663,16.1144,16.1663,46115.0
2015-08-19 15:10:00,18.69,18.7,18.67,18.69,61290.0,16.1576,16.1663,16.1403,16.1576,61290.0
2015-08-19 15:20:00,18.69,18.73,18.68,18.73,131750.0,16.1576,16.1922,16.149,16.1922,131750.0
2015-08-19 15:30:00,18.73,18.75,18.68,18.69,95915.0,16.1922,16.2095,16.149,16.1576,95915.0
2015-08-19 15:40:00,18.67,18.75,18.67,18.72,80865.0,16.1403,16.2095,16.1403,16.1835,80865.0
2015-08-19 15:50:00,18.71,18.74,18.67,18.67,157550.0,16.1749,16.2008,16.1403,16.1403,157550.0
2015-08-20 09:30:00,18.53,18.59,18.46,18.56,68375.0,16.0193,16.0712,15.9588,16.0452,68375.0
2015-08-20 09:40:00,18.59,18.62,18.51,18.54,120505.0,16.0712,16.0971,16.002,16.0279,120505.0
2015-08-20 09:50:00,18.53,18.58,18.5,18.5,122725.0,16.0193,16.0625,15.9934,15.9934,122725.0
2015-08-20 10:00:00,18.5,18.53,18.45,18.45,105150.0,15.9934,16.0193,15.9501,15.9501,105150.0
2015-08-20 10:10:00,18.44,18.48,18.41,18.44,32925.0,15.9415,15.9761,15.9155,15.9415,32925.0
2015-08-20 10:20:00,18.44,18.44,18.35,18.35,47140.0,15.9415,15.9415,15.8637,15.8637,47140.0
2015-08-20 10:30:00,18.38,18.41,18.35,18.41,37340.0,15.8896,15.9155,15.8637,15.9155,37340.0
2015-08-20 10:40:00,18.42,18.45,18.4,18.44,40110.0,15.9242,15.9501,15.9069,15.9415,40110.0
2015-08-20 10:50:00,18.43,18.44,18.4,18.4,126635.0,15.9328,15.9415,15.9069,15.9069,126635.0
2015-08-20 11:00:00,18.4,18.45,18.4,18.42,56500.0,15.9069,15.9501,15.9069,15.9242,56500.0
2015-08-20 11:10:00,18.41,18.43,18.36,18.37,20175.0,15.9155,15.9328,15.8723,15.881,20175.0
2015-08-20 11:20:00,18.35,18.41,18.35,18.4,27045.0,15.8637,15.9155,15.8637,15.9069,27045.0
2015-08-20 11:30:00,18.4,18.4,18.33,18.34,26100.0,15.9069,15.9069,15.8464,15.855,26100.0
2015-08-20 11:40:00,18.33,18.37,18.33,18.36,38055.0,15.8464,15.881,15.8464,15.8723,38055.0
2015-08-20 11:50:00,18.35,18.39,18.33,18.38,17615.0,15.8637,15.8983,15.8464,15.8896,17615.0
2015-08-20 12:00:00,18.39,18.41,18.37,18.41,53500.0,15.8983,15.9155,15.881,15.9155,53500.0
2015-08-20 12:10:00,18.42,18.42,18.33,18.36,235575.0,15.9242,15.9242,15.8464,15.8723,235575.0
2015-08-20 12:20:00,18.34,18.35,18.3,18.3,89400.0,15.855,15.8637,15.8205,15.8205,89400.0
2015-08-20 12:30:00,18.29,18.33,18.29,18.29,136015.0,15.8118,15.8464,15.8118,15.8118,136015.0
2015-08-20 12:40:00,18.29,18.31,18.25,18.27,47820.0,15.8118,15.8291,15.7772,15.7945,47820.0
2015-08-20 12:50:00,18.27,18.27,18.19,18.19,48005.0,15.7945,15.7945,15.7254,15.7254,48005.0
2015-08-20 13:00:00,18.19,18.2,18.15,18.15,48030.0,15.7254,15.734,15.6908,15.6908,48030.0
2015-08-20 13:10:00,18.15,18.19,18.14,18.17,73810.0,15.6908,15.7254,15.6821,15.7081,73810.0
2015-08-20 13:20:00,18.19,18.22,18.17,18.2,51660.0,15.7254,15.7513,15.7081,15.734,51660.0
2015-08-20 13:30:00,18.18,18.21,18.14,18.15,45355.0,15.7167,15.7426,15.6821,15.6908,45355.0
2015-08-20 13:40:00,18.15,18.18,18.12,18.18,58405.0,15.6908,15.7167,15.6648,15.7167,58405.0
2015-08-20 13:50:00,18.19,18.2,18.15,18.17,48500.0,15.7254,15.734,15.6908,15.7081,48500.0
2015-08-20 14:00:00,18.16,18.16,18.11,18.11,46450.0,15.6994,15.6994,15.6562,15.6562,46450.0
2015-08-20 14:10:00,18.12,18.13,18.09,18.1,58100.0,15.6648,15.6735,15.6389,15.6476,58100.0
2015-08-20 14:20:00,18.09,18.13,18.07,18.08,62095.0,15.6389,15.6735,15.6216,15.6303,62095.0
2015-08-20 14:30:00,18.08,18.08,18.05,18.05,95640.0,15.6303,15.6303,15.6043,15.6043,95640.0
2015-08-20 14:40:00,18.05,18.05,17.99,18.0,118520.0,15.6043,15.6043,15.5525,15.5611,118520.0
2015-08-20 14:50:00,18.0,18.04,17.99,17.99,111240.0,15.5611,15.5957,15.5525,15.5525,111240.0
2015-08-20 15:00:00,17.99,18.02,17.98,18.02,148160.0,15.5525,15.5784,15.5438,15.5784,148160.0
2015-08-20 15:10:00,18.02,18.03,17.99,18.02,220480.0,15.5784,15.587,15.5525,15.5784,220480.0
2015-08-20 15:20:00,18.01,18.03,18.0,18.02,117655.0,15.5697,15.587,15.5611,15.5784,117655.0
2015-08-20 15:30:00,18.02,18.07,18.02,18.02,169575.0,15.5784,15.6216,15.5784,15.5784,169575.0
2015-08-20 15:40:00,18.02,18.04,17.97,17.97,174105.0,15.5784,15.5957,15.5352,15.5352,174105.0
2015-08-20 15:50:00,17.97,17.97,17.93,17.94,815340.0,15.5352,15.5352,15.5006,15.5092,815340.0
2015-08-21 09:30:00,17.77,17.8,17.5,17.62,416090.0,15.3623,15.3882,15.1288,15.2326,416090.0
2015-08-21 09:40:00,17.66,17.7,17.55,17.56,82395.0,15.2672,15.3017,15.1721,15.1807,82395.0
2015-08-21 09:50:00,17.59,17.66,17.57,17.62,76410.0,15.2067,15.2672,15.1894,15.2326,76410.0
2015-08-21 10:00:00,17.63,17.75,17.63,17.71,92995.0,15.2412,15.345,15.2412,15.3104,92995.0
2015-08-21 10:10:00,17.7,17.71,17.65,17.66,46015.0,15.3017,15.3104,15.2585,15.2672,46015.0
2015-08-21 10:20:00,17.66,17.7,17.63,17.63,80220.0,15.2672,15.3017,15.2412,15.2412,80220.0
2015-08-21 10:30:00,17.63,17.65,17.52,17.54,75440.0,15.2412,15.2585,15.1461,15.1634,75440.0
2015-08-21 10:40:00,17.55,17.56,17.47,17.48,63940.0,15.1721,15.1807,15.1029,15.1116,63940.0
2015-08-21 10:50:00,17.47,17.53,17.47,17.51,173160.0,15.1029,15.1548,15.1029,15.1375,173160.0
2015-08-21 11:00:00,17.5,17.51,17.35,17.39,178600.0,15.1288,15.1375,14.9992,15.0338,178600.0
2015-08-21 11:10:00,17.39,17.4,17.3,17.39,283890.0,15.0338,15.0424,14.9559,15.0338,283890.0
2015-08-21 11:20:00,17.4,17.41,17.34,17.38,92445.0,15.0424,15.051,14.9905,15.0251,92445.0
2015-08-21 11:30:00,17.38,17.41,17.29,17.3,111210.0,15.0251,15.051,14.9473,14.9559,111210.0
2015-08-21 11:40:00,17.3,17.35,17.27,17.31,155435.0,14.9559,14.9992,14.93,14.9646,155435.0
2015-08-21 11:50:00,17.31,17.38,17.27,17.36,166410.0,14.9646,15.0251,14.93,15.0078,166410.0
2015-08-21 12:00:00,17.37,17.4,17.35,17.4,228635.0,15.0165,15.0424,14.9992,15.0424,228635.0
2015-08-21 12:10:00,17.4,17.45,17.32,17.37,129645.0,15.0424,15.0856,14.9732,15.0165,129645.0
2015-08-21 12:20:00,17.35,17.38,17.31,17.34,80195.0,14.9992,15.0251,14.9646,14.9905,80195.0
2015-08-21 12:30:00,17.35,17.38,17.32,17.32,45000.0,14.9992,15.0251,14.9732,14.9732,45000.0
2015-08-21 12:40:00,17.31,17.32,17.2,17.24,107415.0,14.9646,14.9732,14.8695,14.9041,107415.0
2015-08-21 12:50:00,17.24,17.25,17.13,17.13,107550.0,14.9041,14.9127,14.809,14.809,107550.0
2015-08-21 13:00:00,17.13,17.2,17.13,17.17,66605.0,14.809,14.8695,14.809,14.8436,66605.0
2015-08-21 13:10:00,17.17,17.24,17.16,17.22,60665.0,14.8436,14.9041,14.8349,14.8868,60665.0
2015-08-21 13:20:00,17.22,17.29,17.22,17.29,320235.0,14.8868,14.9473,14.8868,14.9473,320235.0
2015-08-21 13:30:00,17.28,17.34,17.25,17.33,193040.0,14.9387,14.9905,14.9127,14.9819,193040.0
2015-08-21 13:40:00,17.33,17.4,17.33,17.38,120925.0,14.9819,15.0424,14.9819,15.0251,120925.0
2015-08-21 13:50:00,17.39,17.49,17.36,17.49,254735.0,15.0338,15.1202,15.0078,15.1202,254735.0
2015-08-21 14:00:00,17.49,17.53,17.45,17.47,273815.0,15.1202,15.1548,15.0856,15.1029,273815.0
2015-08-21 14:10:00,17.47,17.5,17.41,17.43,83870.0,15.1029,15.1288,15.051,15.0683,83870.0
2015-08-21 14:20:00,17.43,17.46,17.4,17.46,62445.0,15.0683,15.0943,15.0424,15.0943,62445.0
2015-08-21 14:30:00,17.46,17.49,17.4,17.41,74410.0,15.0943,15.1202,15.0424,15.051,74410.0
2015-08-21 14:40:00,17.43,17.43,17.32,17.33,74915.0,15.0683,15.0683,14.9732,14.9819,74915.0
2015-08-21 14:50:00,17.33,17.37,17.29,17.34,90045.0,14.9819,15.0165,14.9473,14.9905,90045.0
2015-08-21 15:00:00,17.34,17.37,17.27,17.27,92570.0,14.9905,15.0165,14.93,14.93,92570.0
2015-08-21 15:10:00,17.27,17.27,17.17,17.25,132590.0,14.93,14.93,14.8436,14.9127,132590.0
2015-08-21 15:20:00,17.26,17.26,17.19,17.22,139900.0,14.9214,14.9214,14.8609,14.8868,139900.0
2015-08-21 15:30:00,17.22,17.22,17.13,17.18,169550.0,14.8868,14.8868,14.809,14.8522,169550.0
2015-08-21 15:40:00,17.2,17.24,17.19,17.24,303220.0,14.8695,14.9041,14.8609,14.9041,303220.0
2015-08-21 15:50:00,17.24,17.24,17.1,17.13,815325.0,14.9041,14.9041,14.783,14.809,815325.0
2015-08-24 09:30:00,15.94,16.07,15.0,15.91,1062905.0,13.7802,13.8926,12.9676,13.7543,1062905.0
2015-08-24 09:40:00,15.9,16.38,15.9,16.21,528695.0,13.7456,14.1606,13.7456,14.0136,528695.0
2015-08-24 09:50:00,16.21,16.34,16.05,16.34,483960.0,14.0136,14.126,13.8753,14.126,483960.0
2015-08-24 10:00:00,16.33,16.54,16.3,16.52,554770.0,14.1174,14.2989,14.0914,14.2816,554770.0
2015-08-24 10:10:00,16.5,16.53,16.37,16.44,356515.0,14.2643,14.2903,14.152,14.2125,356515.0
2015-08-24 10:20:00,16.44,16.61,16.42,16.53,205790.0,14.2125,14.3594,14.1952,14.2903,205790.0
2015-08-24 10:30:00,16.5,16.54,16.31,16.54,369360.0,14.2643,14.2989,14.1001,14.2989,369360.0
2015-08-24 10:40:00,16.52,16.6,16.45,16.59,346330.0,14.2816,14.3508,14.2211,14.3421,346330.0
2015-08-24 10:50:00,16.59,16.77,16.59,16.77,251995.0,14.3421,14.4978,14.3421,14.4978,251995.0
2015-08-24 11:00:00,16.76,16.8,16.67,16.71,447250.0,14.4891,14.5237,14.4113,14.4459,447250.0
2015-08-24 11:10:00,16.7,16.71,16.64,16.69,168885.0,14.4372,14.4459,14.3854,14.4286,168885.0
2015-08-24 11:20:00,16.69,16.71,16.63,16.65,304635.0,14.4286,14.4459,14.3767,14.394,304635.0
2015-08-24 11:30:00,16.65,16.75,16.62,16.72,402725.0,14.394,14.4805,14.3681,14.4545,402725.0
2015-08-24 11:40:00,16.72,16.81,16.67,16.79,203015.0,14.4545,14.5323,14.4113,14.515,203015.0
2015-08-24 11:50:00,16.81,16.98,16.8,16.92,103910.0,14.5323,14.6793,14.5237,14.6274,103910.0
2015-08-24 12:00:00,16.92,16.95,16.8,16.94,131145.0,14.6274,14.6534,14.5237,14.6447,131145.0
2015-08-24 12:10:00,16.94,17.06,16.93,17.03,278310.0,14.6447,14.7485,14.6361,14.7225,278310.0
2015-08-24 12:20:00,17.04,17.12,17.01,17.1,130605.0,14.7312,14.8003,14.7052,14.783,130605.0
2015-08-24 12:30:00,17.1,17.19,17.08,17.18,192590.0,14.783,14.8609,14.7658,14.8522,192590.0
2015-08-24 12:40:00,17.18,17.19,17.1,17.1,215535.0,14.8522,14.8609,14.783,14.783,215535.0
2015-08-24 12:50:00,17.1,17.2,17.09,17.16,233590.0,14.783,14.8695,14.7744,14.8349,233590.0
2015-08-24 13:00:00,17.17,17.28,17.17,17.27,170510.0,14.8436,14.9387,14.8436,14.93,170510.0
2015-08-24 13:10:00,17.26,17.27,17.22,17.27,173405.0,14.9214,14.93,14.8868,14.93,173405.0
2015-08-24 13:20:00,17.27,17.27,17.19,17.21,203825.0,14.93,14.93,14.8609,14.8781,203825.0
2015-08-24 13:30:00,17.21,17.21,17.12,17.13,151895.0,14.8781,14.8781,14.8003,14.809,151895.0
2015-08-24 13:40:00,17.12,17.16,17.07,17.15,136775.0,14.8003,14.8349,14.7571,14.8263,136775.0
2015-08-24 13:50:00,17.15,17.15,17.0,17.0,173400.0,14.8263,14.8263,14.6966,14.6966,173400.0
2015-08-24 14:00:00,17.0,17.0,16.88,16.88,183720.0,14.6966,14.6966,14.5929,14.5929,183720.0
2015-08-24 14:10:00,16.88,16.93,16.82,16.93,202230.0,14.5929,14.6361,14.541,14.6361,202230.0
2015-08-24 14:20:00,16.93,16.99,16.92,16.93,212365.0,14.6361,14.6879,14.6274,14.6361,212365.0
2015-08-24 14:30:00,16.93,16.97,16.9,16.94,161230.0,14.6361,14.6707,14.6101,14.6447,161230.0
2015-08-24 14:40:00,16.94,16.95,16.83,16.83,176740.0,14.6447,14.6534,14.5496,14.5496,176740.0
2015-08-24 14:50:00,16.84,16.85,16.63,16.63,191640.0,14.5583,14.5669,14.3767,14.3767,191640.0
2015-08-24 15:00:00,16.63,16.69,16.6,16.68,323045.0,14.3767,14.4286,14.3508,14.42,323045.0
2015-08-24 15:10:00,16.68,16.68,16.51,16.52,287835.0,14.42,14.42,14.273,14.2816,287835.0
2015-08-24 15:20:00,16.52,16.54,16.45,16.51,527950.0,14.2816,14.2989,14.2211,14.273,527950.0
2015-08-24 15:30:00,16.51,16.8,16.51,16.79,235960.0,14.273,14.5237,14.273,14.515,235960.0
2015-08-24 15:40:00,16.79,16.96,16.7,16.8,351185.0,14.515,14.662,14.4372,14.5237,351185.0
2015-08-24 15:50:00,16.8,16.86,16.72,16.72,595735.0,14.5237,14.5756,14.4545,14.4545,595735.0
2015-08-25 09:30:00,17.05,17.28,16.85,16.89,337840.0,14.7398,14.9387,14.5669,14.6015,337840.0
2015-08-25 09:40:00,16.91,16.92,16.8,16.83,182955.0,14.6188,14.6274,14.5237,14.5496,182955.0
2015-08-25 09:50:00,16.83,16.95,16.83,16.9,64900.0,14.5496,14.6534,14.5496,14.6101,64900.0
2015-08-25 10:00:00,16.9,16.95,16.83,16.92,86835.0,14.6101,14.6534,14.5496,14.6274,86835.0
2015-08-25 10:10:00,16.92,16.96,16.88,16.89,112655.0,14.6274,14.662,14.5929,14.6015,112655.0
2015-08-25 10:20:00,16.91,16.94,16.87,16.93,152065.0,14.6188,14.6447,14.5842,14.6361,152065.0
2015-08-25 10:30:00,16.93,16.93,16.85,16.86,96250.0,14.6361,14.6361,14.5669,14.5756,96250.0
2015-08-25 10:40:00,16.85,16.9,16.82,16.86,147240.0,14.5669,14.6101,14.541,14.5756,147240.0
2015-08-25 10:50:00,16.86,16.9,16.83,16.86,60975.0,14.5756,14.6101,14.5496,14.5756,60975.0
2015-08-25 11:00:00,16.87,16.92,16.87,16.9,133095.0,14.5842,14.6274,14.5842,14.6101,133095.0
2015-08-25 11:10:00,16.9,16.96,16.9,16.96,283135.0,14.6101,14.662,14.6101,14.662,283135.0
2015-08-25 11:20:00,17.0,17.09,16.99,17.03,49580.0,14.6966,14.7744,14.6879,14.7225,49580.0
2015-08-25 11:30:00,17.03,17.03,16.98,17.0,55595.0,14.7225,14.7225,14.6793,14.6966,55595.0
2015-08-25 11:40:00,17.01,17.06,17.0,17.06,59525.0,14.7052,14.7485,14.6966,14.7485,59525.0
2015-08-25 11:50:00,17.06,17.08,17.02,17.04,93780.0,14.7485,14.7658,14.7139,14.7312,93780.0
2015-08-25 12:00:00,17.04,17.08,17.02,17.07,51095.0,14.7312,14.7658,14.7139,14.7571,51095.0
2015-08-25 12:10:00,17.08,17.11,17.02,17.04,79340.0,14.7658,14.7917,14.7139,14.7312,79340.0
2015-08-25 12:20:00,17.04,17.1,17.04,17.09,39000.0,14.7312,14.783,14.7312,14.7744,39000.0
2015-08-25 12:30:00,17.08,17.1,17.03,17.04,35900.0,14.7658,14.783,14.7225,14.7312,35900.0
2015-08-25 12:40:00,17.04,17.1,17.04,17.07,33390.0,14.7312,14.783,14.7312,14.7571,33390.0
2015-08-25 12:50:00,17.08,17.09,17.05,17.07,51145.0,14.7658,14.7744,14.7398,14.7571,51145.0
2015-08-25 13:00:00,17.07,17.09,17.03,17.07,147835.0,14.7571,14.7744,14.7225,14.7571,147835.0
2015-08-25 13:10:00,17.07,17.08,17.04,17.05,160140.0,14.7571,14.7658,14.7312,14.7398,160140.0
2015-08-25 13:20:00,17.04,17.07,17.0,17.0,301850.0,14.7312,14.7571,14.6966,14.6966,301850.0
2015-08-25 13:30:00,17.0,17.02,17.0,17.0,299625.0,14.6966,14.7139,14.6966,14.6966,299625.0
2015-08-25 13:40:00,17.0,17.02,16.96,17.02,251610.0,14.6966,14.7139,14.662,14.7139,251610.0
2015-08-25 13:50:00,17.02,17.14,17.02,17.14,131220.0,14.7139,14.8176,14.7139,14.8176,131220.0
2015-08-25 14:00:00,17.14,17.15,17.02,17.02,95085.0,14.8176,14.8263,14.7139,14.7139,95085.0
2015-08-25 14:10:00,17.02,17.06,16.99,17.06,164755.0,14.7139,14.7485,14.6879,14.7485,164755.0
2015-08-25 14:20:00,17.06,17.12,17.06,17.07,87740.0,14.7485,14.8003,14.7485,14.7571,87740.0
2015-08-25 14:30:00,17.08,17.12,17.05,17.06,116620.0,14.7658,14.8003,14.7398,14.7485,116620.0
2015-08-25 14:40:00,17.07,17.15,17.07,17.15,78550.0,14.7571,14.8263,14.7571,14.8263,78550.0
2015-08-25 14:50:00,17.16,17.2,17.15,17.18,76370.0,14.8349,14.8695,14.8263,14.8522,76370.0
2015-08-25 15:00:00,17.18,17.19,17.09,17.09,76175.0,14.8522,14.8609,14.7744,14.7744,76175.0
2015-08-25 15:10:00,17.09,17.1,17.0,17.0,162855.0,14.7744,14.783,14.6966,14.6966,162855.0
2015-08-25 15:20:00,17.0,17.01,16.91,16.93,221845.0,14.6966,14.7052,14.6188,14.6361,221845.0
2015-08-25 15:30:00,16.92,16.93,16.78,16.78,175895.0,14.6274,14.6361,14.5064,14.5064,175895.0
2015-08-25 15:40:00,16.78,16.87,16.67,16.69,310830.0,14.5064,14.5842,14.4113,14.4286,310830.0
2015-08-25 15:50:00,16.69,16.77,16.61,16.61,586920.0,14.4286,14.4978,14.3594,14.3594,586920.0
2015-08-26 09:30:00,17.06,17.19,17.03,17.13,191265.0,14.7485,14.8609,14.7225,14.809,191265.0
2015-08-26 09:40:00,17.16,17.17,17.0,17.09,114850.0,14.8349,14.8436,14.6966,14.7744,114850.0
2015-08-26 09:50:00,17.11,17.11,16.94,16.99,91205.0,14.7917,14.7917,14.6447,14.6879,91205.0
2015-08-26 10:00:00,16.98,17.04,16.9,16.97,72235.0,14.6793,14.7312,14.6101,14.6707,72235.0
2015-08-26 10:10:00,17.0,17.0,16.76,16.76,120060.0,14.6966,14.6966,14.4891,14.4891,120060.0
2015-08-26 10:20:00,16.76,16.92,16.76,16.91,67585.0,14.4891,14.6274,14.4891,14.6188,67585.0
2015-08-26 10:30:00,16.91,16.97,16.85,16.9,86850.0,14.6188,14.6707,14.5669,14.6101,86850.0
2015-08-26 10:40:00,16.9,16.9,16.81,16.84,44635.0,14.6101,14.6101,14.5323,14.5583,44635.0
2015-08-26 10:50:00,16.84,16.93,16.83,16.84,36500.0,14.5583,14.6361,14.5496,14.5583,36500.0
2015-08-26 11:00:00,16.85,16.85,16.74,16.77,55750.0,14.5669,14.5669,14.4718,14.4978,55750.0
2015-08-26 11:10:00,16.77,16.81,16.72,16.8,73345.0,14.4978,14.5323,14.4545,14.5237,73345.0
2015-08-26 11:20:00,16.79,16.81,16.74,16.74,50150.0,14.515,14.5323,14.4718,14.4718,50150.0
2015-08-26 11:30:00,16.73,16.76,16.62,16.62,65985.0,14.4632,14.4891,14.3681,14.3681,65985.0
2015-08-26 11:40:00,16.61,16.76,16.61,16.76,52065.0,14.3594,14.4891,14.3594,14.4891,52065.0
2015-08-26 11:50:00,16.76,16.77,16.68,16.71,60500.0,14.4891,14.4978,14.42,14.4459,60500.0
2015-08-26 12:00:00,16.67,16.69,16.62,16.66,59415.0,14.4113,14.4286,14.3681,14.4027,59415.0
2015-08-26 12:10:00,16.66,16.67,16.61,16.65,60230.0,14.4027,14.4113,14.3594,14.394,60230.0
2015-08-26 12:20:00,16.66,16.68,16.58,16.59,62230.0,14.4027,14.42,14.3335,14.3421,62230.0
2015-08-26 12:30:00,16.61,16.61,16.54,16.57,49990.0,14.3594,14.3594,14.2989,14.3249,49990.0
2015-08-26 12:40:00,16.56,16.6,16.52,16.59,173730.0,14.3162,14.3508,14.2816,14.3421,173730.0
2015-08-26 12:50:00,16.57,16.69,16.55,16.69,61360.0,14.3249,14.4286,14.3076,14.4286,61360.0
2015-08-26 13:00:00,16.69,16.74,16.66,16.67,48150.0,14.4286,14.4718,14.4027,14.4113,48150.0
2015-08-26 13:10:00,16.67,16.7,16.62,16.63,100305.0,14.4113,14.4372,14.3681,14.3767,100305.0
2015-08-26 13:20:00,16.65,16.74,16.65,16.73,219935.0,14.394,14.4718,14.394,14.4632,219935.0
2015-08-26 13:30:00,16.75,16.85,16.72,16.85,85640.0,14.4805,14.5669,14.4545,14.5669,85640.0
2015-08-26 13:40:00,16.85,16.85,16.75,16.76,73660.0,14.5669,14.5669,14.4805,14.4891,73660.0
2015-08-26 13:50:00,16.77,16.83,16.76,16.82,82010.0,14.4978,14.5496,14.4891,14.541,82010.0
2015-08-26 14:00:00,16.82,16.83,16.77,16.82,89835.0,14.541,14.5496,14.4978,14.541,89835.0
2015-08-26 14:10:00,16.82,16.83,16.68,16.68,63580.0,14.541,14.5496,14.42,14.42,63580.0
2015-08-26 14:20:00,16.7,16.79,16.7,16.79,63405.0,14.4372,14.515,14.4372,14.515,63405.0
2015-08-26 14:30:00,16.8,16.85,16.77,16.84,152280.0,14.5237,14.5669,14.4978,14.5583,152280.0
2015-08-26 14:40:00,16.84,16.91,16.84,16.85,164355.0,14.5583,14.6188,14.5583,14.5669,164355.0
2015-08-26 14:50:00,16.87,16.91,16.79,16.86,125430.0,14.5842,14.6188,14.515,14.5756,125430.0
2015-08-26 15:00:00,16.86,16.94,16.82,16.93,131555.0,14.5756,14.6447,14.541,14.6361,131555.0
2015-08-26 15:10:00,16.94,17.03,16.94,17.0,136500.0,14.6447,14.7225,14.6447,14.6966,136500.0
2015-08-26 15:20:00,17.01,17.04,16.9,16.93,116845.0,14.7052,14.7312,14.6101,14.6361,116845.0
2015-08-26 15:30:00,16.91,17.0,16.91,16.92,120665.0,14.6188,14.6966,14.6188,14.6274,120665.0
2015-08-26 15:40:00,16.92,17.06,16.92,16.99,135845.0,14.6274,14.7485,14.6274,14.6879,135845.0
2015-08-26 15:50:00,16.99,17.05,16.97,17.01,560100.0,14.6879,14.7398,14.6707,14.7052,560100.0
2015-08-27 09:30:00,17.16,17.27,17.06,17.21,193915.0,14.8349,14.93,14.7485,14.8781,193915.0
2015-08-27 09:40:00,17.2,17.32,17.17,17.17,110455.0,14.8695,14.9732,14.8436,14.8436,110455.0
2015-08-27 09:50:00,17.19,17.23,17.02,17.08,101160.0,14.8609,14.8954,14.7139,14.7658,101160.0
2015-08-27 10:00:00,17.05,17.17,17.04,17.17,228445.0,14.7398,14.8436,14.7312,14.8436,228445.0
2015-08-27 10:10:00,17.18,17.28,17.17,17.22,120260.0,14.8522,14.9387,14.8436,14.8868,120260.0
2015-08-27 10:20:00,17.22,17.33,17.19,17.33,167740.0,14.8868,14.9819,14.8609,14.9819,167740.0
2015-08-27 10:30:00,17.33,17.37,17.3,17.37,187825.0,14.9819,15.0165,14.9559,15.0165,187825.0
2015-08-27 10:40:00,17.37,17.46,17.32,17.46,123360.0,15.0165,15.0943,14.9732,15.0943,123360.0
2015-08-27 10:50:00,17.46,17.46,17.41,17.43,96195.0,15.0943,15.0943,15.051,15.0683,96195.0
2015-08-27 11:00:00,17.43,17.46,17.41,17.43,214620.0,15.0683,15.0943,15.051,15.0683,214620.0
2015-08-27 11:10:00,17.43,17.45,17.41,17.44,124045.0,15.0683,15.0856,15.051,15.077,124045.0
2015-08-27 11:20:00,17.43,17.45,17.41,17.43,135005.0,15.0683,15.0856,15.051,15.0683,135005.0
2015-08-27 11:30:00,17.45,17.46,17.43,17.43,99540.0,15.0856,15.0943,15.0683,15.0683,99540.0
2015-08-27 11:40:00,17.42,17.53,17.42,17.53,122285.0,15.0597,15.1548,15.0597,15.1548,122285.0
2015-08-27 11:50:00,17.54,17.61,17.53,17.6,247325.0,15.1634,15.2239,15.1548,15.2153,247325.0
2015-08-27 12:00:00,17.59,17.73,17.59,17.69,108165.0,15.2067,15.3277,15.2067,15.2931,108165.0
2015-08-27 12:10:00,17.71,17.76,17.69,17.74,136560.0,15.3104,15.3536,15.2931,15.3363,136560.0
2015-08-27 12:20:00,17.74,17.77,17.71,17.76,61965.0,15.3363,15.3623,15.3104,15.3536,61965.0
2015-08-27 12:30:00,17.77,17.79,17.72,17.76,79885.0,15.3623,15.3796,15.319,15.3536,79885.0
2015-08-27 12:40:00,17.76,17.76,17.67,17.7,67340.0,15.3536,15.3536,15.2758,15.3017,67340.0
2015-08-27 12:50:00,17.71,17.76,17.71,17.75,39430.0,15.3104,15.3536,15.3104,15.345,39430.0
2015-08-27 13:00:00,17.74,17.76,17.7,17.74,42050.0,15.3363,15.3536,15.3017,15.3363,42050.0
2015-08-27 13:10:00,17.74,17.79,17.72,17.73,53900.0,15.3363,15.3796,15.319,15.3277,53900.0
2015-08-27 13:20:00,17.72,17.76,17.7,17.71,52695.0,15.319,15.3536,15.3017,15.3104,52695.0
2015-08-27 13:30:00,17.72,17.75,17.67,17.7,91240.0,15.319,15.345,15.2758,15.3017,91240.0
2015-08-27 13:40:00,17.69,17.72,17.63,17.64,58935.0,15.2931,15.319,15.2412,15.2499,58935.0
2015-08-27 13:50:00,17.66,17.68,17.63,17.68,42755.0,15.2672,15.2845,15.2412,15.2845,42755.0
2015-08-27 14:00:00,17.67,17.67,17.62,17.62,38245.0,15.2758,15.2758,15.2326,15.2326,38245.0
2015-08-27 14:10:00,17.62,17.64,17.57,17.6,126305.0,15.2326,15.2499,15.1894,15.2153,126305.0
2015-08-27 14:20:00,17.6,17.63,17.52,17.54,90515.0,15.2153,15.2412,15.1461,15.1634,90515.0
2015-08-27 14:30:00,17.53,17.6,17.51,17.59,125420.0,15.1548,15.2153,15.1375,15.2067,125420.0
2015-08-27 14:40:00,17.59,17.59,17.47,17.47,84915.0,15.2067,15.2067,15.1029,15.1029,84915.0
2015-08-27 14:50:00,17.48,17.52,17.39,17.4,195915.0,15.1116,15.1461,15.0338,15.0424,195915.0
2015-08-27 15:00:00,17.4,17.44,17.29,17.39,198585.0,15.0424,15.077,14.9473,15.0338,198585.0
2015-08-27 15:10:00,17.4,17.43,17.34,17.42,169285.0,15.0424,15.0683,14.9905,15.0597,169285.0
2015-08-27 15:20:00,17.42,17.48,17.34,17.47,125195.0,15.0597,15.1116,14.9905,15.1029,125195.0
2015-08-27 15:30:00,17.48,17.5,17.39,17.43,322350.0,15.1116,15.1288,15.0338,15.0683,322350.0
2015-08-27 15:40:00,17.41,17.5,17.39,17.49,427380.0,15.051,15.1288,15.0338,15.1202,427380.0
2015-08-27 15:50:00,17.49,17.5,17.4,17.42,1077595.0,15.1202,15.1288,15.0424,15.0597,1077595.0
2015-08-28 09:30:00,17.39,17.45,17.37,17.39,209895.0,15.0338,15.0856,15.0165,15.0338,209895.0
2015-08-28 09:40:00,17.4,17.4,17.22,17.22,90540.0,15.0424,15.0424,14.8868,14.8868,90540.0
2015-08-28 09:50:00,17.24,17.34,17.2,17.3,71285.0,14.9041,14.9905,14.8695,14.9559,71285.0
2015-08-28 10:00:00,17.3,17.32,17.19,17.22,53645.0,14.9559,14.9732,14.8609,14.8868,53645.0
2015-08-28 10:10:00,17.22,17.31,17.2,17.31,77320.0,14.8868,14.9646,14.8695,14.9646,77320.0
2015-08-28 10:20:00,17.29,17.34,17.24,17.3,37375.0,14.9473,14.9905,14.9041,14.9559,37375.0
2015-08-28 10:30:00,17.33,17.36,17.31,17.32,56500.0,14.9819,15.0078,14.9646,14.9732,56500.0
2015-08-28 10:40:00,17.32,17.36,17.28,17.3,59745.0,14.9732,15.0078,14.9387,14.9559,59745.0
2015-08-28 10:50:00,17.3,17.36,17.29,17.33,70335.0,14.9559,15.0078,14.9473,14.9819,70335.0
2015-08-28 11:00:00,17.33,17.38,17.33,17.36,59080.0,14.9819,15.0251,14.9819,15.0078,59080.0
2015-08-28 11:10:00,17.37,17.39,17.35,17.35,121555.0,15.0165,15.0338,14.9992,14.9992,121555.0
2015-08-28 11:20:00,17.35,17.4,17.34,17.37,119705.0,14.9992,15.0424,14.9905,15.0165,119705.0
2015-08-28 11:30:00,17.37,17.4,17.33,17.34,105995.0,15.0165,15.0424,14.9819,14.9905,105995.0
2015-08-28 11:40:00,17.33,17.34,17.26,17.28,96710.0,14.9819,14.9905,14.9214,14.9387,96710.0
2015-08-28 11:50:00,17.29,17.34,17.22,17.26,74250.0,14.9473,14.9905,14.8868,14.9214,74250.0
2015-08-28 12:00:00,17.26,17.29,17.24,17.24,78170.0,14.9214,14.9473,14.9041,14.9041,78170.0
2015-08-28 12:10:00,17.23,17.29,17.22,17.26,66560.0,14.8954,14.9473,14.8868,14.9214,66560.0
2015-08-28 12:20:00,17.27,17.28,17.23,17.27,85700.0,14.93,14.9387,14.8954,14.93,85700.0
2015-08-28 12:30:00,17.27,17.29,17.24,17.25,72535.0,14.93,14.9473,14.9041,14.9127,72535.0
2015-08-28 12:40:00,17.25,17.27,17.23,17.26,107345.0,14.9127,14.93,14.8954,14.9214,107345.0
2015-08-28 12:50:00,17.26,17.28,17.22,17.23,129625.0,14.9214,14.9387,14.8868,14.8954,129625.0
2015-08-28 13:00:00,17.22,17.22,17.17,17.18,226145.0,14.8868,14.8868,14.8436,14.8522,226145.0
2015-08-28 13:10:00,17.18,17.2,17.16,17.16,244150.0,14.8522,14.8695,14.8349,14.8349,244150.0
2015-08-28 13:20:00,17.16,17.16,17.07,17.07,117725.0,14.8349,14.8349,14.7571,14.7571,117725.0
2015-08-28 13:30:00,17.07,17.13,17.03,17.03,247790.0,14.7571,14.809,14.7225,14.7225,247790.0
2015-08-28 13:40:00,17.04,17.08,17.01,17.03,282765.0,14.7312,14.7658,14.7052,14.7225,282765.0
2015-08-28 13:50:00,17.03,17.06,17.0,17.01,253185.0,14.7225,14.7485,14.6966,14.7052,253185.0
2015-08-28 14:00:00,17.02,17.04,17.0,17.01,534590.0,14.7139,14.7312,14.6966,14.7052,534590.0
2015-08-28 14:10:00,17.01,17.05,16.93,17.02,366825.0,14.7052,14.7398,14.6361,14.7139,366825.0
2015-08-28 14:20:00,17.02,17.08,17.01,17.08,42725.0,14.7139,14.7658,14.7052,14.7658,42725.0
2015-08-28 14:30:00,17.08,17.09,17.02,17.08,75455.0,14.7658,14.7744,14.7139,14.7658,75455.0
2015-08-28 14:40:00,17.08,17.13,17.06,17.12,99170.0,14.7658,14.809,14.7485,14.8003,99170.0
2015-08-28 14:50:00,17.12,17.13,17.03,17.07,294005.0,14.8003,14.809,14.7225,14.7571,294005.0
2015-08-28 15:00:00,17.08,17.08,17.03,17.07,210360.0,14.7658,14.7658,14.7225,14.7571,210360.0
2015-08-28 15:10:00,17.06,17.07,17.03,17.05,150360.0,14.7485,14.7571,14.7225,14.7398,150360.0
2015-08-28 15:20:00,17.05,17.06,17.0,17.04,159485.0,14.7398,14.7485,14.6966,14.7312,159485.0
2015-08-28 15:30:00,17.04,17.04,16.99,17.01,297410.0,14.7312,14.7312,14.6879,14.7052,297410.0
2015-08-28 15:40:00,17.01,17.06,16.99,17.02,262115.0,14.7052,14.7485,14.6879,14.7139,262115.0
2015-08-28 15:50:00,17.02,17.09,17.02,17.08,670050.0,14.7139,14.7744,14.7139,14.7658,670050.0
2015-08-31 09:30:00,17.03,17.09,16.97,16.97,94770.0,14.7225,14.7744,14.6707,14.6707,94770.0
2015-08-31 09:40:00,16.97,17.1,16.97,17.05,93950.0,14.6707,14.783,14.6707,14.7398,93950.0
2015-08-31 09:50:00,17.03,17.13,17.03,17.05,53195.0,14.7225,14.809,14.7225,14.7398,53195.0
2015-08-31 10:00:00,17.07,17.07,17.01,17.06,110030.0,14.7571,14.7571,14.7052,14.7485,110030.0
2015-08-31 10:10:00,17.06,17.08,17.02,17.05,90325.0,14.7485,14.7658,14.7139,14.7398,90325.0
2015-08-31 10:20:00,17.05,17.12,17.02,17.09,149500.0,14.7398,14.8003,14.7139,14.7744,149500.0
2015-08-31 10:30:00,17.09,17.09,17.03,17.09,117475.0,14.7744,14.7744,14.7225,14.7744,117475.0
2015-08-31 10:40:00,17.09,17.2,17.08,17.18,722185.0,14.7744,14.8695,14.7658,14.8522,722185.0
2015-08-31 10:50:00,17.18,17.2,17.16,17.17,56840.0,14.8522,14.8695,14.8349,14.8436,56840.0
2015-08-31 11:00:00,17.16,17.16,17.07,17.09,51015.0,14.8349,14.8349,14.7571,14.7744,51015.0
2015-08-31 11:10:00,17.09,17.2,17.09,17.18,146550.0,14.7744,14.8695,14.7744,14.8522,146550.0
2015-08-31 11:20:00,17.18,17.24,17.18,17.22,78590.0,14.8522,14.9041,14.8522,14.8868,78590.0
2015-08-31 11:30:00,17.24,17.24,17.19,17.22,69175.0,14.9041,14.9041,14.8609,14.8868,69175.0
2015-08-31 11:40:00,17.22,17.31,17.22,17.23,54175.0,14.8868,14.9646,14.8868,14.8954,54175.0
2015-08-31 11:50:00,17.21,17.22,17.1,17.14,94220.0,14.8781,14.8868,14.783,14.8176,94220.0
2015-08-31 12:00:00,17.16,17.17,17.12,17.12,42015.0,14.8349,14.8436,14.8003,14.8003,42015.0
2015-08-31 12:10:00,17.12,17.14,17.1,17.14,24345.0,14.8003,14.8176,14.783,14.8176,24345.0
2015-08-31 12:20:00,17.14,17.15,17.11,17.13,98500.0,14.8176,14.8263,14.7917,14.809,98500.0
2015-08-31 12:30:00,17.14,17.14,17.11,17.13,36000.0,14.8176,14.8176,14.7917,14.809,36000.0
2015-08-31 12:40:00,17.14,17.2,17.14,17.17,180315.0,14.8176,14.8695,14.8176,14.8436,180315.0
2015-08-31 12:50:00,17.17,17.18,17.13,17.13,126035.0,14.8436,14.8522,14.809,14.809,126035.0
2015-08-31 13:00:00,17.13,17.16,17.13,17.14,34235.0,14.809,14.8349,14.809,14.8176,34235.0
2015-08-31 13:10:00,17.14,17.14,17.09,17.1,59740.0,14.8176,14.8176,14.7744,14.783,59740.0
2015-08-31 13:20:00,17.09,17.09,17.05,17.07,31000.0,14.7744,14.7744,14.7398,14.7571,31000.0
2015-08-31 13:30:00,17.06,17.07,17.01,17.04,34510.0,14.7485,14.7571,14.7052,14.7312,34510.0
2015-08-31 13:40:00,17.04,17.07,17.02,17.03,52500.0,14.7312,14.7571,14.7139,14.7225,52500.0
2015-08-31 13:50:00,17.01,17.05,17.01,17.03,45320.0,14.7052,14.7398,14.7052,14.7225,45320.0
2015-08-31 14:00:00,17.05,17.08,17.02,17.04,117055.0,14.7398,14.7658,14.7139,14.7312,117055.0
2015-08-31 14:10:00,17.04,17.04,17.0,17.0,95720.0,14.7312,14.7312,14.6966,14.6966,95720.0
2015-08-31 14:20:00,17.01,17.05,17.0,17.02,56620.0,14.7052,14.7398,14.6966,14.7139,56620.0
2015-08-31 14:30:00,17.01,17.05,17.01,17.02,54910.0,14.7052,14.7398,14.7052,14.7139,54910.0
2015-08-31 14:40:00,17.01,17.02,17.0,17.01,58975.0,14.7052,14.7139,14.6966,14.7052,58975.0
2015-08-31 14:50:00,17.0,17.0,16.96,16.99,75005.0,14.6966,14.6966,14.662,14.6879,75005.0
2015-08-31 15:00:00,16.99,17.08,16.98,17.07,59850.0,14.6879,14.7658,14.6793,14.7571,59850.0
2015-08-31 15:10:00,17.07,17.07,17.02,17.02,120540.0,14.7571,14.7571,14.7139,14.7139,120540.0
2015-08-31 15:20:00,17.02,17.06,17.0,17.04,114800.0,14.7139,14.7485,14.6966,14.7312,114800.0
2015-08-31 15:30:00,17.04,17.1,17.04,17.07,167640.0,14.7312,14.783,14.7312,14.7571,167640.0
2015-08-31 15:40:00,17.07,17.14,17.07,17.13,239280.0,14.7571,14.8176,14.7571,14.809,239280.0
2015-08-31 15:50:00,17.12,17.14,17.06,17.06,409480.0,14.8003,14.8176,14.7485,14.7485,409480.0
2015-09-01 09:30:00,16.64,16.84,16.64,16.8,120245.0,14.3854,14.5583,14.3854,14.5237,120245.0
2015-09-01 09:40:00,16.79,16.86,16.72,16.76,82870.0,14.515,14.5756,14.4545,14.4891,82870.0
2015-09-01 09:50:00,16.75,16.79,16.72,16.76,89300.0,14.4805,14.515,14.4545,14.4891,89300.0
2015-09-01 10:00:00,16.73,16.73,16.62,16.67,76185.0,14.4632,14.4632,14.3681,14.4113,76185.0
2015-09-01 10:10:00,16.7,16.74,16.67,16.68,72060.0,14.4372,14.4718,14.4113,14.42,72060.0
2015-09-01 10:20:00,16.68,16.77,16.64,16.77,68620.0,14.42,14.4978,14.3854,14.4978,68620.0
2015-09-01 10:30:00,16.77,16.86,16.72,16.79,88640.0,14.4978,14.5756,14.4545,14.515,88640.0
2015-09-01 10:40:00,16.79,16.79,16.72,16.73,88600.0,14.515,14.515,14.4545,14.4632,88600.0
2015-09-01 10:50:00,16.73,16.74,16.67,16.72,86130.0,14.4632,14.4718,14.4113,14.4545,86130.0
2015-09-01 11:00:00,16.71,16.74,16.67,16.73,51160.0,14.4459,14.4718,14.4113,14.4632,51160.0
2015-09-01 11:10:00,16.73,16.76,16.7,16.73,166320.0,14.4632,14.4891,14.4372,14.4632,166320.0
2015-09-01 11:20:00,16.72,16.74,16.67,16.67,62055.0,14.4545,14.4718,14.4113,14.4113,62055.0
2015-09-01 11:30:00,16.67,16.7,16.64,16.66,57755.0,14.4113,14.4372,14.3854,14.4027,57755.0
2015-09-01 11:40:00,16.65,16.68,16.64,16.68,53695.0,14.394,14.42,14.3854,14.42,53695.0
2015-09-01 11:50:00,16.68,16.69,16.63,16.64,59205.0,14.42,14.4286,14.3767,14.3854,59205.0
2015-09-01 12:00:00,16.64,16.65,16.58,16.58,39815.0,14.3854,14.394,14.3335,14.3335,39815.0
2015-09-01 12:10:00,16.58,16.6,16.55,16.58,51875.0,14.3335,14.3508,14.3076,14.3335,51875.0
2015-09-01 12:20:00,16.58,16.59,16.53,16.56,80170.0,14.3335,14.3421,14.2903,14.3162,80170.0
2015-09-01 12:30:00,16.57,16.6,16.54,16.58,135580.0,14.3249,14.3508,14.2989,14.3335,135580.0
2015-09-01 12:40:00,16.59,16.61,16.52,16.56,87920.0,14.3421,14.3594,14.2816,14.3162,87920.0
2015-09-01 12:50:00,16.56,16.56,16.49,16.51,181445.0,14.3162,14.3162,14.2557,14.273,181445.0
2015-09-01 13:00:00,16.51,16.59,16.5,16.51,34885.0,14.273,14.3421,14.2643,14.273,34885.0
2015-09-01 13:10:00,16.49,16.51,16.46,16.49,70710.0,14.2557,14.273,14.2298,14.2557,70710.0
2015-09-01 13:20:00,16.49,16.56,16.48,16.56,47345.0,14.2557,14.3162,14.2471,14.3162,47345.0
2015-09-01 13:30:00,16.54,16.59,16.54,16.55,38745.0,14.2989,14.3421,14.2989,14.3076,38745.0
2015-09-01 13:40:00,16.54,16.58,16.53,16.56,29565.0,14.2989,14.3335,14.2903,14.3162,29565.0
2015-09-01 13:50:00,16.56,16.59,16.56,16.59,26840.0,14.3162,14.3421,14.3162,14.3421,26840.0
2015-09-01 14:00:00,16.58,16.59,16.52,16.52,45800.0,14.3335,14.3421,14.2816,14.2816,45800.0
2015-09-01 14:10:00,16.53,16.53,16.44,16.44,242760.0,14.2903,14.2903,14.2125,14.2125,242760.0
2015-09-01 14:20:00,16.44,16.49,16.44,16.48,124815.0,14.2125,14.2557,14.2125,14.2471,124815.0
2015-09-01 14:30:00,16.48,16.58,16.47,16.57,77270.0,14.2471,14.3335,14.2384,14.3249,77270.0
2015-09-01 14:40:00,16.59,16.59,16.55,16.55,266160.0,14.3421,14.3421,14.3076,14.3076,266160.0
2015-09-01 14:50:00,16.57,16.62,16.53,16.54,86255.0,14.3249,14.3681,14.2903,14.2989,86255.0
2015-09-01 15:00:00,16.53,16.55,16.47,16.52,110395.0,14.2903,14.3076,14.2384,14.2816,110395.0
2015-09-01 15:10:00,16.5,16.55,16.49,16.49,180360.0,14.2643,14.3076,14.2557,14.2557,180360.0
2015-09-01 15:20:00,16.49,16.53,16.45,16.46,111910.0,14.2557,14.2903,14.2211,14.2298,111910.0
2015-09-01 15:30:00,16.46,16.48,16.38,16.41,208210.0,14.2298,14.2471,14.1606,14.1865,208210.0
2015-09-01 15:40:00,16.4,16.46,16.34,16.43,397755.0,14.1779,14.2298,14.126,14.2038,397755.0
2015-09-01 15:50:00,16.42,16.51,16.4,16.45,708795.0,14.1952,14.273,14.1779,14.2211,708795.0
2015-09-02 09:30:00,16.72,16.77,16.62,16.72,365630.0,14.4545,14.4978,14.3681,14.4545,365630.0
2015-09-02 09:40:00,16.73,16.83,16.64,16.71,144580.0,14.4632,14.5496,14.3854,14.4459,144580.0
2015-09-02 09:50:00,16.74,16.76,16.61,16.61,89810.0,14.4718,14.4891,14.3594,14.3594,89810.0
2015-09-02 10:00:00,16.61,16.67,16.58,16.65,68450.0,14.3594,14.4113,14.3335,14.394,68450.0
2015-09-02 10:10:00,16.65,16.67,16.58,16.58,157795.0,14.394,14.4113,14.3335,14.3335,157795.0
2015-09-02 10:20:00,16.59,16.64,16.58,16.61,91055.0,14.3421,14.3854,14.3335,14.3594,91055.0
2015-09-02 10:30:00,16.59,16.67,16.57,16.62,131720.0,14.3421,14.4113,14.3249,14.3681,131720.0
2015-09-02 10:40:00,16.62,16.69,16.61,16.62,161275.0,14.3681,14.4286,14.3594,14.3681,161275.0
2015-09-02 10:50:00,16.63,16.68,16.61,16.68,76800.0,14.3767,14.42,14.3594,14.42,76800.0
2015-09-02 11:00:00,16.68,16.69,16.63,16.68,78205.0,14.42,14.4286,14.3767,14.42,78205.0
2015-09-02 11:10:00,16.68,16.73,16.63,16.7,66610.0,14.42,14.4632,14.3767,14.4372,66610.0
2015-09-02 11:20:00,16.69,16.73,16.67,16.69,146070.0,14.4286,14.4632,14.4113,14.4286,146070.0
2015-09-02 11:30:00,16.71,16.71,16.58,16.62,93770.0,14.4459,14.4459,14.3335,14.3681,93770.0
2015-09-02 11:40:00,16.61,16.63,16.57,16.57,125520.0,14.3594,14.3767,14.3249,14.3249,125520.0
2015-09-02 11:50:00,16.57,16.59,16.54,16.58,164770.0,14.3249,14.3421,14.2989,14.3335,164770.0
2015-09-02 12:00:00,16.58,16.61,16.53,16.53,155255.0,14.3335,14.3594,14.2903,14.2903,155255.0
2015-09-02 12:10:00,16.53,16.53,16.49,16.49,62995.0,14.2903,14.2903,14.2557,14.2557,62995.0
2015-09-02 12:20:00,16.48,16.52,16.48,16.51,125525.0,14.2471,14.2816,14.2471,14.273,125525.0
2015-09-02 12:30:00,16.5,16.59,16.49,16.58,83155.0,14.2643,14.3421,14.2557,14.3335,83155.0
2015-09-02 12:40:00,16.58,16.66,16.57,16.66,74445.0,14.3335,14.4027,14.3249,14.4027,74445.0
2015-09-02 12:50:00,16.66,16.66,16.6,16.61,76850.0,14.4027,14.4027,14.3508,14.3594,76850.0
2015-09-02 13:00:00,16.62,16.64,16.61,16.64,73270.0,14.3681,14.3854,14.3594,14.3854,73270.0
2015-09-02 13:10:00,16.64,16.66,16.61,16.62,45660.0,14.3854,14.4027,14.3594,14.3681,45660.0
2015-09-02 13:20:00,16.62,16.68,16.62,16.67,70125.0,14.3681,14.42,14.3681,14.4113,70125.0
2015-09-02 13:30:00,16.67,16.67,16.64,16.64,99510.0,14.4113,14.4113,14.3854,14.3854,99510.0
2015-09-02 13:40:00,16.65,16.66,16.62,16.62,42865.0,14.394,14.4027,14.3681,14.3681,42865.0
2015-09-02 13:50:00,16.62,16.64,16.59,16.62,50180.0,14.3681,14.3854,14.3421,14.3681,50180.0
2015-09-02 14:00:00,16.63,16.68,16.61,16.65,152040.0,14.3767,14.42,14.3594,14.394,152040.0
2015-09-02 14:10:00,16.66,16.7,16.66,16.69,42245.0,14.4027,14.4372,14.4027,14.4286,42245.0
2015-09-02 14:20:00,16.66,16.71,16.66,16.68,36050.0,14.4027,14.4459,14.4027,14.42,36050.0
2015-09-02 14:30:00,16.68,16.68,16.63,16.64,66385.0,14.42,14.42,14.3767,14.3854,66385.0
2015-09-02 14:40:00,16.65,16.67,16.61,16.63,89150.0,14.394,14.4113,14.3594,14.3767,89150.0
2015-09-02 14:50:00,16.64,16.69,16.64,16.69,59755.0,14.3854,14.4286,14.3854,14.4286,59755.0
2015-09-02 15:00:00,16.68,16.7,16.67,16.68,85010.0,14.42,14.4372,14.4113,14.42,85010.0
2015-09-02 15:10:00,16.69,16.7,16.64,16.67,108395.0,14.4286,14.4372,14.3854,14.4113,108395.0
2015-09-02 15:20:00,16.67,16.7,16.66,16.7,88050.0,14.4113,14.4372,14.4027,14.4372,88050.0
2015-09-02 15:30:00,16.7,16.71,16.66,16.68,529210.0,14.4372,14.4459,14.4027,14.42,529210.0
2015-09-02 15:40:00,16.68,16.7,16.66,16.67,204375.0,14.42,14.4372,14.4027,14.4113,204375.0
2015-09-02 15:50:00,16.67,16.74,16.67,16.74,1372105.0,14.4113,14.4718,14.4113,14.4718,1372105.0
2015-09-03 09:30:00,16.8,16.9,16.69,16.76,123455.0,14.5237,14.6101,14.4286,14.4891,123455.0
2015-09-03 09:40:00,16.81,16.86,16.64,16.68,170120.0,14.5323,14.5756,14.3854,14.42,170120.0
2015-09-03 09:50:00,16.68,16.78,16.67,16.73,286245.0,14.42,14.5064,14.4113,14.4632,286245.0
2015-09-03 10:00:00,16.74,16.83,16.7,16.83,132485.0,14.4718,14.5496,14.4372,14.5496,132485.0
2015-09-03 10:10:00,16.82,16.91,16.79,16.9,102505.0,14.541,14.6188,14.515,14.6101,102505.0
2015-09-03 10:20:00,16.91,16.96,16.9,16.95,87265.0,14.6188,14.662,14.6101,14.6534,87265.0
2015-09-03 10:30:00,16.95,17.0,16.94,16.99,175650.0,14.6534,14.6966,14.6447,14.6879,175650.0
2015-09-03 10:40:00,17.0,17.05,17.0,17.05,111220.0,14.6966,14.7398,14.6966,14.7398,111220.0
2015-09-03 10:50:00,17.04,17.13,17.04,17.1,199340.0,14.7312,14.809,14.7312,14.783,199340.0
2015-09-03 11:00:00,17.11,17.12,17.05,17.1,138050.0,14.7917,14.8003,14.7398,14.783,138050.0
2015-09-03 11:10:00,17.11,17.11,17.05,17.07,115535.0,14.7917,14.7917,14.7398,14.7571,115535.0
2015-09-03 11:20:00,17.06,17.07,17.04,17.04,50000.0,14.7485,14.7571,14.7312,14.7312,50000.0
2015-09-03 11:30:00,17.05,17.05,17.02,17.03,73535.0,14.7398,14.7398,14.7139,14.7225,73535.0
2015-09-03 11:40:00,17.04,17.07,17.04,17.04,35350.0,14.7312,14.7571,14.7312,14.7312,35350.0
2015-09-03 11:50:00,17.04,17.06,17.02,17.05,66165.0,14.7312,14.7485,14.7139,14.7398,66165.0
2015-09-03 12:00:00,17.05,17.06,17.03,17.04,87115.0,14.7398,14.7485,14.7225,14.7312,87115.0
2015-09-03 12:10:00,17.03,17.03,17.0,17.02,85030.0,14.7225,14.7225,14.6966,14.7139,85030.0
2015-09-03 12:20:00,17.03,17.03,16.99,17.0,128335.0,14.7225,14.7225,14.6879,14.6966,128335.0
2015-09-03 12:30:00,17.01,17.01,16.95,16.95,131985.0,14.7052,14.7052,14.6534,14.6534,131985.0
2015-09-03 12:40:00,16.95,16.98,16.91,16.97,112815.0,14.6534,14.6793,14.6188,14.6707,112815.0
2015-09-03 12:50:00,16.97,16.98,16.93,16.94,74075.0,14.6707,14.6793,14.6361,14.6447,74075.0
2015-09-03 13:00:00,16.93,16.93,16.84,16.87,71030.0,14.6361,14.6361,14.5583,14.5842,71030.0
2015-09-03 13:10:00,16.85,16.96,16.83,16.96,90190.0,14.5669,14.662,14.5496,14.662,90190.0
2015-09-03 13:20:00,16.95,16.98,16.93,16.94,52515.0,14.6534,14.6793,14.6361,14.6447,52515.0
2015-09-03 13:30:00,16.95,16.95,16.91,16.92,55845.0,14.6534,14.6534,14.6188,14.6274,55845.0
2015-09-03 13:40:00,16.91,16.95,16.89,16.95,44645.0,14.6188,14.6534,14.6015,14.6534,44645.0
2015-09-03 13:50:00,16.95,16.95,16.88,16.88,222605.0,14.6534,14.6534,14.5929,14.5929,222605.0
2015-09-03 14:00:00,16.89,16.9,16.83,16.83,244585.0,14.6015,14.6101,14.5496,14.5496,244585.0
2015-09-03 14:10:00,16.83,16.84,16.8,16.82,161325.0,14.5496,14.5583,14.5237,14.541,161325.0
2015-09-03 14:20:00,16.82,16.83,16.77,16.78,427070.0,14.541,14.5496,14.4978,14.5064,427070.0
2015-09-03 14:30:00,16.78,16.83,16.77,16.83,301630.0,14.5064,14.5496,14.4978,14.5496,301630.0
2015-09-03 14:40:00,16.83,16.89,16.82,16.88,173110.0,14.5496,14.6015,14.541,14.5929,173110.0
2015-09-03 14:50:00,16.88,16.89,16.83,16.85,185625.0,14.5929,14.6015,14.5496,14.5669,185625.0
2015-09-03 15:00:00,16.85,16.87,16.81,16.81,232650.0,14.5669,14.5842,14.5323,14.5323,232650.0
2015-09-03 15:10:00,16.82,16.86,16.82,16.84,248855.0,14.541,14.5756,14.541,14.5583,248855.0
2015-09-03 15:20:00,16.84,16.85,16.78,16.79,223300.0,14.5583,14.5669,14.5064,14.515,223300.0
2015-09-03 15:30:00,16.78,16.79,16.72,16.75,252720.0,14.5064,14.515,14.4545,14.4805,252720.0
2015-09-03 15:40:00,16.75,16.82,16.73,16.81,373920.0,14.4805,14.541,14.4632,14.5323,373920.0
2015-09-03 15:50:00,16.81,16.83,16.78,16.79,641120.0,14.5323,14.5496,14.5064,14.515,641120.0
2015-09-04 09:30:00,16.6,16.73,16.53,16.68,120040.0,14.3508,14.4632,14.2903,14.42,120040.0
2015-09-04 09:40:00,16.74,16.78,16.67,16.69,174675.0,14.4718,14.5064,14.4113,14.4286,174675.0
2015-09-04 09:50:00,16.7,16.7,16.6,16.65,127680.0,14.4372,14.4372,14.3508,14.394,127680.0
2015-09-04 10:00:00,16.66,16.71,16.61,16.71,237810.0,14.4027,14.4459,14.3594,14.4459,237810.0
2015-09-04 10:10:00,16.71,16.78,16.7,16.73,62590.0,14.4459,14.5064,14.4372,14.4632,62590.0
2015-09-04 10:20:00,16.73,16.84,16.73,16.84,85140.0,14.4632,14.5583,14.4632,14.5583,85140.0
2015-09-04 10:30:00,16.83,16.88,16.82,16.86,49930.0,14.5496,14.5929,14.541,14.5756,49930.0
2015-09-04 10:40:00,16.85,16.86,16.8,16.8,40555.0,14.5669,14.5756,14.5237,14.5237,40555.0
2015-09-04 10:50:00,16.8,16.82,16.77,16.8,20000.0,14.5237,14.541,14.4978,14.5237,20000.0
2015-09-04 11:00:00,16.83,16.83,16.77,16.77,58395.0,14.5496,14.5496,14.4978,14.4978,58395.0
2015-09-04 11:10:00,16.76,16.77,16.74,16.77,27375.0,14.4891,14.4978,14.4718,14.4978,27375.0
2015-09-04 11:20:00,16.76,16.79,16.75,16.78,31050.0,14.4891,14.515,14.4805,14.5064,31050.0
2015-09-04 11:30:00,16.76,16.76,16.72,16.72,43500.0,14.4891,14.4891,14.4545,14.4545,43500.0
2015-09-04 11:40:00,16.72,16.76,16.72,16.76,62990.0,14.4545,14.4891,14.4545,14.4891,62990.0
2015-09-04 11:50:00,16.78,16.81,16.73,16.73,66625.0,14.5064,14.5323,14.4632,14.4632,66625.0
2015-09-04 12:00:00,16.75,16.76,16.73,16.75,48670.0,14.4805,14.4891,14.4632,14.4805,48670.0
2015-09-04 12:10:00,16.76,16.76,16.72,16.73,26845.0,14.4891,14.4891,14.4545,14.4632,26845.0
2015-09-04 12:20:00,16.72,16.73,16.69,16.7,40450.0,14.4545,14.4632,14.4286,14.4372,40450.0
2015-09-04 12:30:00,16.7,16.73,16.67,16.72,42525.0,14.4372,14.4632,14.4113,14.4545,42525.0
2015-09-04 12:40:00,16.72,16.74,16.7,16.74,44595.0,14.4545,14.4718,14.4372,14.4718,44595.0
2015-09-04 12:50:00,16.75,16.75,16.72,16.72,31530.0,14.4805,14.4805,14.4545,14.4545,31530.0
2015-09-04 13:00:00,16.71,16.72,16.66,16.7,88850.0,14.4459,14.4545,14.4027,14.4372,88850.0
2015-09-04 13:10:00,16.7,16.72,16.68,16.68,30660.0,14.4372,14.4545,14.42,14.42,30660.0
2015-09-04 13:20:00,16.68,16.69,16.64,16.66,30500.0,14.42,14.4286,14.3854,14.4027,30500.0
2015-09-04 13:30:00,16.65,16.65,16.62,16.63,52150.0,14.394,14.394,14.3681,14.3767,52150.0
2015-09-04 13:40:00,16.62,16.66,16.61,16.64,58530.0,14.3681,14.4027,14.3594,14.3854,58530.0
2015-09-04 13:50:00,16.64,16.67,16.62,16.63,28405.0,14.3854,14.4113,14.3681,14.3767,28405.0
2015-09-04 14:00:00,16.64,16.64,16.6,16.62,77775.0,14.3854,14.3854,14.3508,14.3681,77775.0
2015-09-04 14:10:00,16.61,16.62,16.59,16.59,24770.0,14.3594,14.3681,14.3421,14.3421,24770.0
2015-09-04 14:20:00,16.59,16.6,16.54,16.56,72290.0,14.3421,14.3508,14.2989,14.3162,72290.0
2015-09-04 14:30:00,16.56,16.58,16.54,16.58,85710.0,14.3162,14.3335,14.2989,14.3335,85710.0
2015-09-04 14:40:00,16.58,16.67,16.58,16.66,94555.0,14.3335,14.4113,14.3335,14.4027,94555.0
2015-09-04 14:50:00,16.66,16.66,16.62,16.66,29465.0,14.4027,14.4027,14.3681,14.4027,29465.0
2015-09-04 15:00:00,16.67,16.69,16.66,16.67,49525.0,14.4113,14.4286,14.4027,14.4113,49525.0
2015-09-04 15:10:00,16.67,16.68,16.63,16.67,53045.0,14.4113,14.42,14.3767,14.4113,53045.0
2015-09-04 15:20:00,16.67,16.67,16.65,16.65,173800.0,14.4113,14.4113,14.394,14.394,173800.0
2015-09-04 15:30:00,16.65,16.72,16.64,16.69,101720.0,14.394,14.4545,14.3854,14.4286,101720.0
2015-09-04 15:40:00,16.68,16.76,16.68,16.74,76360.0,14.42,14.4891,14.42,14.4718,76360.0
2015-09-04 15:50:00,16.75,16.75,16.64,16.64,269105.0,14.4805,14.4805,14.3854,14.3854,269105.0
2015-09-08 09:30:00,17.01,17.1,16.85,16.92,148960.0,14.7052,14.783,14.5669,14.6274,148960.0
2015-09-08 09:40:00,16.92,17.07,16.89,17.07,107185.0,14.6274,14.7571,14.6015,14.7571,107185.0
2015-09-08 09:50:00,17.06,17.09,16.98,16.99,193725.0,14.7485,14.7744,14.6793,14.6879,193725.0
2015-09-08 10:00:00,17.0,17.03,16.97,16.98,40360.0,14.6966,14.7225,14.6707,14.6793,40360.0
2015-09-08 10:10:00,16.99,17.01,16.93,16.93,51270.0,14.6879,14.7052,14.6361,14.6361,51270.0
2015-09-08 10:20:00,16.92,16.95,16.89,16.95,34280.0,14.6274,14.6534,14.6015,14.6534,34280.0
2015-09-08 10:30:00,16.95,16.97,16.92,16.92,40425.0,14.6534,14.6707,14.6274,14.6274,40425.0
2015-09-08 10:40:00,16.91,16.91,16.86,16.9,30880.0,14.6188,14.6188,14.5756,14.6101,30880.0
2015-09-08 10:50:00,16.89,16.93,16.87,16.93,43715.0,14.6015,14.6361,14.5842,14.6361,43715.0
2015-09-08 11:00:00,16.91,16.93,16.9,16.92,20850.0,14.6188,14.6361,14.6101,14.6274,20850.0
2015-09-08 11:10:00,16.92,16.97,16.91,16.95,58550.0,14.6274,14.6707,14.6188,14.6534,58550.0
2015-09-08 11:20:00,16.94,17.0,16.93,16.99,47270.0,14.6447,14.6966,14.6361,14.6879,47270.0
2015-09-08 11:30:00,16.99,17.02,16.98,16.98,53045.0,14.6879,14.7139,14.6793,14.6793,53045.0
2015-09-08 11:40:00,16.98,17.0,16.97,16.98,26000.0,14.6793,14.6966,14.6707,14.6793,26000.0
2015-09-08 11:50:00,17.0,17.01,16.97,16.98,23340.0,14.6966,14.7052,14.6707,14.6793,23340.0
2015-09-08 12:00:00,16.97,17.0,16.96,16.99,22500.0,14.6707,14.6966,14.662,14.6879,22500.0
2015-09-08 12:10:00,16.98,17.04,16.98,17.03,20055.0,14.6793,14.7312,14.6793,14.7225,20055.0
2015-09-08 12:20:00,17.02,17.06,17.02,17.05,29105.0,14.7139,14.7485,14.7139,14.7398,29105.0
2015-09-08 12:30:00,17.05,17.06,17.03,17.04,42410.0,14.7398,14.7485,14.7225,14.7312,42410.0
2015-09-08 12:40:00,17.03,17.04,17.01,17.02,34540.0,14.7225,14.7312,14.7052,14.7139,34540.0
2015-09-08 12:50:00,17.03,17.04,17.01,17.03,29120.0,14.7225,14.7312,14.7052,14.7225,29120.0
2015-09-08 13:00:00,17.02,17.03,17.01,17.02,12490.0,14.7139,14.7225,14.7052,14.7139,12490.0
2015-09-08 13:10:00,17.02,17.05,17.01,17.01,18545.0,14.7139,14.7398,14.7052,14.7052,18545.0
2015-09-08 13:20:00,17.01,17.02,17.0,17.02,11850.0,14.7052,14.7139,14.6966,14.7139,11850.0
2015-09-08 13:30:00,17.02,17.04,17.01,17.03,25890.0,14.7139,14.7312,14.7052,14.7225,25890.0
2015-09-08 13:40:00,17.04,17.06,17.03,17.05,38820.0,14.7312,14.7485,14.7225,14.7398,38820.0
2015-09-08 13:50:00,17.05,17.08,17.05,17.08,54080.0,14.7398,14.7658,14.7398,14.7658,54080.0
2015-09-08 14:00:00,17.07,17.09,17.07,17.09,18225.0,14.7571,14.7744,14.7571,14.7744,18225.0
2015-09-08 14:10:00,17.09,17.11,17.08,17.11,45260.0,14.7744,14.7917,14.7658,14.7917,45260.0
2015-09-08 14:20:00,17.11,17.15,17.11,17.14,32125.0,14.7917,14.8263,14.7917,14.8176,32125.0
2015-09-08 14:30:00,17.15,17.19,17.14,17.17,64195.0,14.8263,14.8609,14.8176,14.8436,64195.0
2015-09-08 14:40:00,17.17,17.19,17.17,17.18,53635.0,14.8436,14.8609,14.8436,14.8522,53635.0
2015-09-08 14:50:00,17.18,17.21,17.18,17.19,37565.0,14.8522,14.8781,14.8522,14.8609,37565.0
2015-09-08 15:00:00,17.2,17.2,17.16,17.16,35370.0,14.8695,14.8695,14.8349,14.8349,35370.0
2015-09-08 15:10:00,17.17,17.2,17.17,17.19,36745.0,14.8436,14.8695,14.8436,14.8609,36745.0
2015-09-08 15:20:00,17.18,17.22,17.17,17.22,67320.0,14.8522,14.8868,14.8436,14.8868,67320.0
2015-09-08 15:30:00,17.21,17.27,17.21,17.26,191315.0,14.8781,14.93,14.8781,14.9214,191315.0
2015-09-08 15:40:00,17.27,17.28,17.26,17.28,305070.0,14.93,14.9387,14.9214,14.9387,305070.0
2015-09-08 15:50:00,17.27,17.3,17.26,17.27,419100.0,14.93,14.9559,14.9214,14.93,419100.0
2015-09-09 09:30:00,17.32,17.39,17.23,17.3,118450.0,14.9732,15.0338,14.8954,14.9559,118450.0
2015-09-09 09:40:00,17.32,17.32,17.22,17.26,90775.0,14.9732,14.9732,14.8868,14.9214,90775.0
2015-09-09 09:50:00,17.26,17.36,17.24,17.36,78750.0,14.9214,15.0078,14.9041,15.0078,78750.0
2015-09-09 10:00:00,17.36,17.39,17.31,17.34,83775.0,15.0078,15.0338,14.9646,14.9905,83775.0
2015-09-09 10:10:00,17.32,17.36,17.28,17.35,110250.0,14.9732,15.0078,14.9387,14.9992,110250.0
2015-09-09 10:20:00,17.34,17.41,17.34,17.38,94530.0,14.9905,15.051,14.9905,15.0251,94530.0
2015-09-09 10:30:00,17.39,17.4,17.28,17.28,79370.0,15.0338,15.0424,14.9387,14.9387,79370.0
2015-09-09 10:40:00,17.27,17.33,17.26,17.31,45575.0,14.93,14.9819,14.9214,14.9646,45575.0
2015-09-09 10:50:00,17.3,17.3,17.26,17.29,92800.0,14.9559,14.9559,14.9214,14.9473,92800.0
2015-09-09 11:00:00,17.29,17.35,17.27,17.34,74385.0,14.9473,14.9992,14.93,14.9905,74385.0
2015-09-09 11:10:00,17.34,17.4,17.34,17.36,46000.0,14.9905,15.0424,14.9905,15.0078,46000.0
2015-09-09 11:20:00,17.37,17.37,17.33,17.37,50000.0,15.0165,15.0165,14.9819,15.0165,50000.0
2015-09-09 11:30:00,17.38,17.43,17.38,17.43,60950.0,15.0251,15.0683,15.0251,15.0683,60950.0
2015-09-09 11:40:00,17.42,17.42,17.37,17.38,75130.0,15.0597,15.0597,15.0165,15.0251,75130.0
2015-09-09 11:50:00,17.38,17.42,17.36,17.41,68260.0,15.0251,15.0597,15.0078,15.051,68260.0
2015-09-09 12:00:00,17.41,17.47,17.41,17.47,72170.0,15.051,15.1029,15.051,15.1029,72170.0
2015-09-09 12:10:00,17.47,17.49,17.45,17.48,72460.0,15.1029,15.1202,15.0856,15.1116,72460.0
2015-09-09 12:20:00,17.5,17.52,17.47,17.49,125300.0,15.1288,15.1461,15.1029,15.1202,125300.0
2015-09-09 12:30:00,17.5,17.5,17.46,17.46,42520.0,15.1288,15.1288,15.0943,15.0943,42520.0
2015-09-09 12:40:00,17.46,17.49,17.45,17.47,45555.0,15.0943,15.1202,15.0856,15.1029,45555.0
2015-09-09 12:50:00,17.48,17.48,17.44,17.46,59410.0,15.1116,15.1116,15.077,15.0943,59410.0
2015-09-09 13:00:00,17.47,17.5,17.46,17.49,44150.0,15.1029,15.1288,15.0943,15.1202,44150.0
2015-09-09 13:10:00,17.49,17.51,17.47,17.51,58425.0,15.1202,15.1375,15.1029,15.1375,58425.0
2015-09-09 13:20:00,17.51,17.51,17.42,17.43,71860.0,15.1375,15.1375,15.0597,15.0683,71860.0
2015-09-09 13:30:00,17.42,17.42,17.37,17.39,90975.0,15.0597,15.0597,15.0165,15.0338,90975.0
2015-09-09 13:40:00,17.38,17.4,17.38,17.38,47325.0,15.0251,15.0424,15.0251,15.0251,47325.0
2015-09-09 13:50:00,17.38,17.39,17.34,17.36,51015.0,15.0251,15.0338,14.9905,15.0078,51015.0
2015-09-09 14:00:00,17.36,17.37,17.34,17.37,63995.0,15.0078,15.0165,14.9905,15.0165,63995.0
2015-09-09 14:10:00,17.37,17.41,17.37,17.41,68170.0,15.0165,15.051,15.0165,15.051,68170.0
2015-09-09 14:20:00,17.4,17.41,17.35,17.37,115040.0,15.0424,15.051,14.9992,15.0165,115040.0
2015-09-09 14:30:00,17.37,17.39,17.35,17.36,116125.0,15.0165,15.0338,14.9992,15.0078,116125.0
2015-09-09 14:40:00,17.36,17.37,17.3,17.33,112640.0,15.0078,15.0165,14.9559,14.9819,112640.0
2015-09-09 14:50:00,17.33,17.39,17.32,17.36,103205.0,14.9819,15.0338,14.9732,15.0078,103205.0
2015-09-09 15:00:00,17.37,17.39,17.33,17.39,125910.0,15.0165,15.0338,14.9819,15.0338,125910.0
2015-09-09 15:10:00,17.39,17.4,17.33,17.38,139800.0,15.0338,15.0424,14.9819,15.0251,139800.0
2015-09-09 15:20:00,17.37,17.38,17.29,17.3,130000.0,15.0165,15.0251,14.9473,14.9559,130000.0
2015-09-09 15:30:00,17.3,17.3,17.22,17.22,142105.0,14.9559,14.9559,14.8868,14.8868,142105.0
2015-09-09 15:40:00,17.21,17.21,17.16,17.18,165655.0,14.8781,14.8781,14.8349,14.8522,165655.0
2015-09-09 15:50:00,17.18,17.18,17.12,17.16,437260.0,14.8522,14.8522,14.8003,14.8349,437260.0
2015-09-10 09:30:00,17.07,17.21,17.01,17.21,86190.0,14.7571,14.8781,14.7052,14.8781,86190.0
2015-09-10 09:40:00,17.23,17.28,17.18,17.27,72610.0,14.8954,14.9387,14.8522,14.93,72610.0
2015-09-10 09:50:00,17.26,17.29,17.19,17.22,101885.0,14.9214,14.9473,14.8609,14.8868,101885.0
2015-09-10 10:00:00,17.23,17.29,17.22,17.27,166215.0,14.8954,14.9473,14.8868,14.93,166215.0
2015-09-10 10:10:00,17.27,17.31,17.23,17.31,103425.0,14.93,14.9646,14.8954,14.9646,103425.0
2015-09-10 10:20:00,17.3,17.32,17.25,17.28,45150.0,14.9559,14.9732,14.9127,14.9387,45150.0
2015-09-10 10:30:00,17.29,17.4,17.29,17.39,52470.0,14.9473,15.0424,14.9473,15.0338,52470.0
2015-09-10 10:40:00,17.41,17.43,17.4,17.42,50000.0,15.051,15.0683,15.0424,15.0597,50000.0
2015-09-10 10:50:00,17.45,17.48,17.39,17.39,56525.0,15.0856,15.1116,15.0338,15.0338,56525.0
2015-09-10 11:00:00,17.38,17.39,17.31,17.34,38990.0,15.0251,15.0338,14.9646,14.9905,38990.0
2015-09-10 11:10:00,17.34,17.36,17.27,17.27,56340.0,14.9905,15.0078,14.93,14.93,56340.0
2015-09-10 11:20:00,17.27,17.29,17.25,17.29,175000.0,14.93,14.9473,14.9127,14.9473,175000.0
2015-09-10 11:30:00,17.29,17.33,17.27,17.33,46200.0,14.9473,14.9819,14.93,14.9819,46200.0
2015-09-10 11:40:00,17.33,17.36,17.3,17.31,50520.0,14.9819,15.0078,14.9559,14.9646,50520.0
2015-09-10 11:50:00,17.31,17.35,17.29,17.33,72510.0,14.9646,14.9992,14.9473,14.9819,72510.0
2015-09-10 12:00:00,17.33,17.37,17.3,17.37,29125.0,14.9819,15.0165,14.9559,15.0165,29125.0
2015-09-10 12:10:00,17.36,17.36,17.32,17.33,44715.0,15.0078,15.0078,14.9732,14.9819,44715.0
2015-09-10 12:20:00,17.32,17.34,17.29,17.3,31725.0,14.9732,14.9905,14.9473,14.9559,31725.0
2015-09-10 12:30:00,17.31,17.34,17.31,17.31,30560.0,14.9646,14.9905,14.9646,14.9646,30560.0
2015-09-10 12:40:00,17.31,17.34,17.28,17.34,32665.0,14.9646,14.9905,14.9387,14.9905,32665.0
2015-09-10 12:50:00,17.32,17.33,17.29,17.31,32000.0,14.9732,14.9819,14.9473,14.9646,32000.0
2015-09-10 13:00:00,17.3,17.32,17.29,17.31,34500.0,14.9559,14.9732,14.9473,14.9646,34500.0
2015-09-10 13:10:00,17.31,17.32,17.29,17.31,35595.0,14.9646,14.9732,14.9473,14.9646,35595.0
2015-09-10 13:20:00,17.3,17.39,17.3,17.39,61005.0,14.9559,15.0338,14.9559,15.0338,61005.0
2015-09-10 13:30:00,17.37,17.42,17.36,17.4,96945.0,15.0165,15.0597,15.0078,15.0424,96945.0
2015-09-10 13:40:00,17.4,17.41,17.37,17.39,45465.0,15.0424,15.051,15.0165,15.0338,45465.0
2015-09-10 13:50:00,17.4,17.41,17.36,17.38,81060.0,15.0424,15.051,15.0078,15.0251,81060.0
2015-09-10 14:00:00,17.39,17.41,17.37,17.38,59860.0,15.0338,15.051,15.0165,15.0251,59860.0
2015-09-10 14:10:00,17.38,17.4,17.37,17.38,80760.0,15.0251,15.0424,15.0165,15.0251,80760.0
2015-09-10 14:20:00,17.39,17.41,17.38,17.41,52480.0,15.0338,15.051,15.0251,15.051,52480.0
2015-09-10 14:30:00,17.4,17.42,17.4,17.41,68045.0,15.0424,15.0597,15.0424,15.051,68045.0
2015-09-10 14:40:00,17.41,17.43,17.37,17.38,53640.0,15.051,15.0683,15.0165,15.0251,53640.0
2015-09-10 14:50:00,17.38,17.4,17.37,17.38,311050.0,15.0251,15.0424,15.0165,15.0251,311050.0
2015-09-10 15:00:00,17.37,17.39,17.34,17.35,166755.0,15.0165,15.0338,14.9905,14.9992,166755.0
2015-09-10 15:10:00,17.35,17.4,17.34,17.34,121610.0,14.9992,15.0424,14.9905,14.9905,121610.0
2015-09-10 15:20:00,17.35,17.37,17.31,17.33,97630.0,14.9992,15.0165,14.9646,14.9819,97630.0
2015-09-10 15:30:00,17.32,17.33,17.29,17.32,126655.0,14.9732,14.9819,14.9473,14.9732,126655.0
2015-09-10 15:40:00,17.32,17.32,17.26,17.3,164540.0,14.9732,14.9732,14.9214,14.9559,164540.0
2015-09-10 15:50:00,17.31,17.35,17.29,17.33,282495.0,14.9646,14.9992,14.9473,14.9819,282495.0
2015-09-11 09:30:00,17.28,17.38,17.24,17.37,65240.0,14.9387,15.0251,14.9041,15.0165,65240.0
2015-09-11 09:40:00,17.38,17.4,17.33,17.34,82390.0,15.0251,15.0424,14.9819,14.9905,82390.0
2015-09-11 09:50:00,17.36,17.39,17.32,17.32,65735.0,15.0078,15.0338,14.9732,14.9732,65735.0
2015-09-11 10:00:00,17.31,17.31,17.23,17.28,72330.0,14.9646,14.9646,14.8954,14.9387,72330.0
2015-09-11 10:10:00,17.27,17.3,17.24,17.3,57000.0,14.93,14.9559,14.9041,14.9559,57000.0
2015-09-11 10:20:00,17.28,17.33,17.27,17.27,70240.0,14.9387,14.9819,14.93,14.93,70240.0
2015-09-11 10:30:00,17.28,17.31,17.22,17.26,72730.0,14.9387,14.9646,14.8868,14.9214,72730.0
2015-09-11 10:40:00,17.25,17.28,17.23,17.24,49260.0,14.9127,14.9387,14.8954,14.9041,49260.0
2015-09-11 10:50:00,17.23,17.23,17.18,17.21,53350.0,14.8954,14.8954,14.8522,14.8781,53350.0
2015-09-11 11:00:00,17.21,17.27,17.2,17.25,79745.0,14.8781,14.93,14.8695,14.9127,79745.0
2015-09-11 11:10:00,17.26,17.26,17.21,17.25,46240.0,14.9214,14.9214,14.8781,14.9127,46240.0
2015-09-11 11:20:00,17.26,17.32,17.25,17.32,95080.0,14.9214,14.9732,14.9127,14.9732,95080.0
2015-09-11 11:30:00,17.31,17.38,17.3,17.38,80010.0,14.9646,15.0251,14.9559,15.0251,80010.0
2015-09-11 11:40:00,17.38,17.4,17.36,17.4,83810.0,15.0251,15.0424,15.0078,15.0424,83810.0
2015-09-11 11:50:00,17.39,17.44,17.39,17.41,68560.0,15.0338,15.077,15.0338,15.051,68560.0
2015-09-11 12:00:00,17.42,17.48,17.4,17.48,70895.0,15.0597,15.1116,15.0424,15.1116,70895.0
2015-09-11 12:10:00,17.48,17.51,17.47,17.5,54780.0,15.1116,15.1375,15.1029,15.1288,54780.0
2015-09-11 12:20:00,17.49,17.52,17.45,17.5,88185.0,15.1202,15.1461,15.0856,15.1288,88185.0
2015-09-11 12:30:00,17.51,17.51,17.42,17.44,166170.0,15.1375,15.1375,15.0597,15.077,166170.0
2015-09-11 12:40:00,17.45,17.54,17.45,17.54,96000.0,15.0856,15.1634,15.0856,15.1634,96000.0
2015-09-11 12:50:00,17.54,17.56,17.49,17.52,168220.0,15.1634,15.1807,15.1202,15.1461,168220.0
2015-09-11 13:00:00,17.53,17.55,17.51,17.53,63995.0,15.1548,15.1721,15.1375,15.1548,63995.0
2015-09-11 13:10:00,17.54,17.55,17.51,17.53,75980.0,15.1634,15.1721,15.1375,15.1548,75980.0
2015-09-11 13:20:00,17.52,17.53,17.49,17.5,55850.0,15.1461,15.1548,15.1202,15.1288,55850.0
2015-09-11 13:30:00,17.49,17.51,17.47,17.49,69430.0,15.1202,15.1375,15.1029,15.1202,69430.0
2015-09-11 13:40:00,17.5,17.52,17.49,17.51,46000.0,15.1288,15.1461,15.1202,15.1375,46000.0
2015-09-11 13:50:00,17.52,17.52,17.48,17.49,67545.0,15.1461,15.1461,15.1116,15.1202,67545.0
2015-09-11 14:00:00,17.49,17.51,17.46,17.51,56090.0,15.1202,15.1375,15.0943,15.1375,56090.0
2015-09-11 14:10:00,17.51,17.53,17.49,17.51,64190.0,15.1375,15.1548,15.1202,15.1375,64190.0
2015-09-11 14:20:00,17.52,17.56,17.52,17.56,66745.0,15.1461,15.1807,15.1461,15.1807,66745.0
2015-09-11 14:30:00,17.57,17.6,17.56,17.59,81120.0,15.1894,15.2153,15.1807,15.2067,81120.0
2015-09-11 14:40:00,17.59,17.61,17.57,17.6,53915.0,15.2067,15.2239,15.1894,15.2153,53915.0
2015-09-11 14:50:00,17.58,17.59,17.55,17.57,64655.0,15.198,15.2067,15.1721,15.1894,64655.0
2015-09-11 15:00:00,17.57,17.6,17.56,17.58,70945.0,15.1894,15.2153,15.1807,15.198,70945.0
2015-09-11 15:10:00,17.58,17.61,17.56,17.58,72730.0,15.198,15.2239,15.1807,15.198,72730.0
2015-09-11 15:20:00,17.57,17.59,17.56,17.58,144170.0,15.1894,15.2067,15.1807,15.198,144170.0
2015-09-11 15:30:00,17.57,17.57,17.53,17.56,89780.0,15.1894,15.1894,15.1548,15.1807,89780.0
2015-09-11 15:40:00,17.56,17.56,17.52,17.53,90180.0,15.1807,15.1807,15.1461,15.1548,90180.0
2015-09-11 15:50:00,17.54,17.59,17.54,17.59,337735.0,15.1634,15.2067,15.1634,15.2067,337735.0
2015-09-14 09:30:00,17.52,17.52,17.38,17.41,125350.0,15.1461,15.1461,15.0251,15.051,125350.0
2015-09-14 09:40:00,17.42,17.46,17.32,17.32,216635.0,15.0597,15.0943,14.9732,14.9732,216635.0
2015-09-14 09:50:00,17.33,17.33,17.27,17.27,67690.0,14.9819,14.9819,14.93,14.93,67690.0
2015-09-14 10:00:00,17.26,17.3,17.25,17.29,68310.0,14.9214,14.9559,14.9127,14.9473,68310.0
2015-09-14 10:10:00,17.29,17.29,17.25,17.26,101265.0,14.9473,14.9473,14.9127,14.9214,101265.0
2015-09-14 10:20:00,17.25,17.29,17.23,17.27,90145.0,14.9127,14.9473,14.8954,14.93,90145.0
2015-09-14 10:30:00,17.26,17.33,17.24,17.33,102250.0,14.9214,14.9819,14.9041,14.9819,102250.0
2015-09-14 10:40:00,17.33,17.38,17.3,17.38,108165.0,14.9819,15.0251,14.9559,15.0251,108165.0
2015-09-14 10:50:00,17.37,17.37,17.31,17.34,108575.0,15.0165,15.0165,14.9646,14.9905,108575.0
2015-09-14 11:00:00,17.33,17.34,17.31,17.32,84565.0,14.9819,14.9905,14.9646,14.9732,84565.0
2015-09-14 11:10:00,17.32,17.33,17.3,17.3,112125.0,14.9732,14.9819,14.9559,14.9559,112125.0
2015-09-14 11:20:00,17.31,17.32,17.25,17.25,55755.0,14.9646,14.9732,14.9127,14.9127,55755.0
2015-09-14 11:30:00,17.26,17.26,17.22,17.23,65070.0,14.9214,14.9214,14.8868,14.8954,65070.0
2015-09-14 11:40:00,17.23,17.27,17.21,17.22,50885.0,14.8954,14.93,14.8781,14.8868,50885.0
2015-09-14 11:50:00,17.21,17.24,17.2,17.23,54085.0,14.8781,14.9041,14.8695,14.8954,54085.0
2015-09-14 12:00:00,17.23,17.26,17.23,17.24,45740.0,14.8954,14.9214,14.8954,14.9041,45740.0
2015-09-14 12:10:00,17.23,17.26,17.21,17.23,55205.0,14.8954,14.9214,14.8781,14.8954,55205.0
2015-09-14 12:20:00,17.22,17.23,17.19,17.21,88585.0,14.8868,14.8954,14.8609,14.8781,88585.0
2015-09-14 12:30:00,17.2,17.24,17.19,17.22,56585.0,14.8695,14.9041,14.8609,14.8868,56585.0
2015-09-14 12:40:00,17.22,17.22,17.16,17.17,55320.0,14.8868,14.8868,14.8349,14.8436,55320.0
2015-09-14 12:50:00,17.18,17.21,17.17,17.19,56140.0,14.8522,14.8781,14.8436,14.8609,56140.0
2015-09-14 13:00:00,17.19,17.21,17.18,17.2,64665.0,14.8609,14.8781,14.8522,14.8695,64665.0
2015-09-14 13:10:00,17.2,17.23,17.2,17.23,74800.0,14.8695,14.8954,14.8695,14.8954,74800.0
2015-09-14 13:20:00,17.23,17.25,17.23,17.24,73050.0,14.8954,14.9127,14.8954,14.9041,73050.0
2015-09-14 13:30:00,17.23,17.23,17.18,17.2,90025.0,14.8954,14.8954,14.8522,14.8695,90025.0
2015-09-14 13:40:00,17.2,17.24,17.2,17.22,89760.0,14.8695,14.9041,14.8695,14.8868,89760.0
2015-09-14 13:50:00,17.23,17.23,17.2,17.23,110495.0,14.8954,14.8954,14.8695,14.8954,110495.0
2015-09-14 14:00:00,17.23,17.25,17.19,17.19,70485.0,14.8954,14.9127,14.8609,14.8609,70485.0
2015-09-14 14:10:00,17.19,17.22,17.19,17.21,84990.0,14.8609,14.8868,14.8609,14.8781,84990.0
2015-09-14 14:20:00,17.2,17.21,17.19,17.21,122160.0,14.8695,14.8781,14.8609,14.8781,122160.0
2015-09-14 14:30:00,17.2,17.23,17.2,17.23,59090.0,14.8695,14.8954,14.8695,14.8954,59090.0
2015-09-14 14:40:00,17.23,17.25,17.23,17.23,250815.0,14.8954,14.9127,14.8954,14.8954,250815.0
2015-09-14 14:50:00,17.23,17.27,17.21,17.26,107165.0,14.8954,14.93,14.8781,14.9214,107165.0
2015-09-14 15:00:00,17.25,17.25,17.2,17.21,118120.0,14.9127,14.9127,14.8695,14.8781,118120.0
2015-09-14 15:10:00,17.21,17.24,17.21,17.24,110210.0,14.8781,14.9041,14.8781,14.9041,110210.0
2015-09-14 15:20:00,17.24,17.26,17.21,17.23,122410.0,14.9041,14.9214,14.8781,14.8954,122410.0
2015-09-14 15:30:00,17.24,17.24,17.19,17.2,162050.0,14.9041,14.9041,14.8609,14.8695,162050.0
2015-09-14 15:40:00,17.21,17.21,17.18,17.18,131865.0,14.8781,14.8781,14.8522,14.8522,131865.0
2015-09-14 15:50:00,17.19,17.24,17.19,17.22,222390.0,14.8609,14.9041,14.8609,14.8868,222390.0
2015-09-15 09:30:00,17.27,17.29,17.13,17.19,70980.0,14.93,14.9473,14.809,14.8609,70980.0
2015-09-15 09:40:00,17.14,17.14,17.09,17.14,63410.0,14.8176,14.8176,14.7744,14.8176,63410.0
2015-09-15 09:50:00,17.13,17.15,17.08,17.12,40815.0,14.809,14.8263,14.7658,14.8003,40815.0
2015-09-15 10:00:00,17.15,17.15,17.06,17.07,92460.0,14.8263,14.8263,14.7485,14.7571,92460.0
2015-09-15 10:10:00,17.07,17.11,17.07,17.1,62205.0,14.7571,14.7917,14.7571,14.783,62205.0
2015-09-15 10:20:00,17.11,17.17,17.1,17.15,94195.0,14.7917,14.8436,14.783,14.8263,94195.0
2015-09-15 10:30:00,17.16,17.26,17.15,17.26,102925.0,14.8349,14.9214,14.8263,14.9214,102925.0
2015-09-15 10:40:00,17.26,17.31,17.26,17.29,49210.0,14.9214,14.9646,14.9214,14.9473,49210.0
2015-09-15 10:50:00,17.3,17.31,17.27,17.28,43880.0,14.9559,14.9646,14.93,14.9387,43880.0
2015-09-15 11:00:00,17.28,17.33,17.28,17.3,29170.0,14.9387,14.9819,14.9387,14.9559,29170.0
2015-09-15 11:10:00,17.3,17.32,17.26,17.28,71990.0,14.9559,14.9732,14.9214,14.9387,71990.0
2015-09-15 11:20:00,17.27,17.3,17.27,17.28,32040.0,14.93,14.9559,14.93,14.9387,32040.0
2015-09-15 11:30:00,17.28,17.3,17.26,17.28,19510.0,14.9387,14.9559,14.9214,14.9387,19510.0
2015-09-15 11:40:00,17.27,17.31,17.27,17.3,52990.0,14.93,14.9646,14.93,14.9559,52990.0
2015-09-15 11:50:00,17.3,17.3,17.27,17.3,18225.0,14.9559,14.9559,14.93,14.9559,18225.0
2015-09-15 12:00:00,17.3,17.31,17.27,17.31,47600.0,14.9559,14.9646,14.93,14.9646,47600.0
2015-09-15 12:10:00,17.32,17.36,17.3,17.33,23860.0,14.9732,15.0078,14.9559,14.9819,23860.0
2015-09-15 12:20:00,17.34,17.34,17.28,17.31,22010.0,14.9905,14.9905,14.9387,14.9646,22010.0
2015-09-15 12:30:00,17.32,17.33,17.3,17.31,33735.0,14.9732,14.9819,14.9559,14.9646,33735.0
2015-09-15 12:40:00,17.32,17.32,17.28,17.29,51445.0,14.9732,14.9732,14.9387,14.9473,51445.0
2015-09-15 12:50:00,17.29,17.29,17.27,17.28,14290.0,14.9473,14.9473,14.93,14.9387,14290.0
2015-09-15 13:00:00,17.27,17.31,17.26,17.3,56225.0,14.93,14.9646,14.9214,14.9559,56225.0
2015-09-15 13:10:00,17.3,17.37,17.29,17.36,29880.0,14.9559,15.0165,14.9473,15.0078,29880.0
2015-09-15 13:20:00,17.36,17.38,17.36,17.38,44280.0,15.0078,15.0251,15.0078,15.0251,44280.0
2015-09-15 13:30:00,17.38,17.43,17.38,17.4,51010.0,15.0251,15.0683,15.0251,15.0424,51010.0
2015-09-15 13:40:00,17.41,17.42,17.39,17.4,33135.0,15.051,15.0597,15.0338,15.0424,33135.0
2015-09-15 13:50:00,17.39,17.4,17.36,17.37,23500.0,15.0338,15.0424,15.0078,15.0165,23500.0
2015-09-15 14:00:00,17.37,17.42,17.37,17.41,43660.0,15.0165,15.0597,15.0165,15.051,43660.0
2015-09-15 14:10:00,17.42,17.44,17.4,17.4,34320.0,15.0597,15.077,15.0424,15.0424,34320.0
2015-09-15 14:20:00,17.4,17.4,17.36,17.38,45065.0,15.0424,15.0424,15.0078,15.0251,45065.0
2015-09-15 14:30:00,17.37,17.4,17.36,17.39,39490.0,15.0165,15.0424,15.0078,15.0338,39490.0
2015-09-15 14:40:00,17.39,17.44,17.38,17.43,47570.0,15.0338,15.077,15.0251,15.0683,47570.0
2015-09-15 14:50:00,17.43,17.43,17.4,17.4,59480.0,15.0683,15.0683,15.0424,15.0424,59480.0
2015-09-15 15:00:00,17.4,17.42,17.39,17.4,78220.0,15.0424,15.0597,15.0338,15.0424,78220.0
2015-09-15 15:10:00,17.4,17.41,17.37,17.37,47025.0,15.0424,15.051,15.0165,15.0165,47025.0
2015-09-15 15:20:00,17.37,17.37,17.35,17.35,87465.0,15.0165,15.0165,14.9992,14.9992,87465.0
2015-09-15 15:30:00,17.35,17.36,17.33,17.33,84480.0,14.9992,15.0078,14.9819,14.9819,84480.0
2015-09-15 15:40:00,17.33,17.36,17.32,17.33,96410.0,14.9819,15.0078,14.9732,14.9819,96410.0
2015-09-15 15:50:00,17.33,17.34,17.29,17.3,368900.0,14.9819,14.9905,14.9473,14.9559,368900.0
2015-09-16 09:30:00,17.3,17.43,17.25,17.42,148490.0,14.9559,15.0683,14.9127,15.0597,148490.0
2015-09-16 09:40:00,17.43,17.48,17.41,17.47,173215.0,15.0683,15.1116,15.051,15.1029,173215.0
2015-09-16 09:50:00,17.47,17.48,17.46,17.47,193965.0,15.1029,15.1116,15.0943,15.1029,193965.0
2015-09-16 10:00:00,17.47,17.48,17.43,17.47,155045.0,15.1029,15.1116,15.0683,15.1029,155045.0
2015-09-16 10:10:00,17.47,17.48,17.45,17.46,91285.0,15.1029,15.1116,15.0856,15.0943,91285.0
2015-09-16 10:20:00,17.47,17.48,17.46,17.47,125320.0,15.1029,15.1116,15.0943,15.1029,125320.0
2015-09-16 10:30:00,17.46,17.48,17.43,17.44,449120.0,15.0943,15.1116,15.0683,15.077,449120.0
2015-09-16 10:40:00,17.43,17.43,17.38,17.4,159460.0,15.0683,15.0683,15.0251,15.0424,159460.0
2015-09-16 10:50:00,17.39,17.47,17.39,17.45,85145.0,15.0338,15.1029,15.0338,15.0856,85145.0
2015-09-16 11:00:00,17.45,17.47,17.44,17.45,101275.0,15.0856,15.1029,15.077,15.0856,101275.0
2015-09-16 11:10:00,17.47,17.47,17.44,17.45,104115.0,15.1029,15.1029,15.077,15.0856,104115.0
2015-09-16 11:20:00,17.46,17.53,17.45,17.53,116760.0,15.0943,15.1548,15.0856,15.1548,116760.0
2015-09-16 11:30:00,17.53,17.54,17.49,17.51,254000.0,15.1548,15.1634,15.1202,15.1375,254000.0
2015-09-16 11:40:00,17.5,17.5,17.48,17.5,81600.0,15.1288,15.1288,15.1116,15.1288,81600.0
2015-09-16 11:50:00,17.5,17.57,17.5,17.5,190015.0,15.1288,15.1894,15.1288,15.1288,190015.0
2015-09-16 12:00:00,17.51,17.51,17.49,17.5,101130.0,15.1375,15.1375,15.1202,15.1288,101130.0
2015-09-16 12:10:00,17.51,17.56,17.51,17.54,69260.0,15.1375,15.1807,15.1375,15.1634,69260.0
2015-09-16 12:20:00,17.54,17.56,17.52,17.53,39635.0,15.1634,15.1807,15.1461,15.1548,39635.0
2015-09-16 12:30:00,17.52,17.55,17.51,17.55,44835.0,15.1461,15.1721,15.1375,15.1721,44835.0
2015-09-16 12:40:00,17.56,17.56,17.54,17.54,5500.0,15.1807,15.1807,15.1634,15.1634,5500.0
2015-09-16 12:50:00,17.54,17.57,17.54,17.57,87950.0,15.1634,15.1894,15.1634,15.1894,87950.0
2015-09-16 13:00:00,17.56,17.6,17.55,17.6,35245.0,15.1807,15.2153,15.1721,15.2153,35245.0
2015-09-16 13:10:00,17.6,17.62,17.57,17.58,38675.0,15.2153,15.2326,15.1894,15.198,38675.0
2015-09-16 13:20:00,17.58,17.58,17.52,17.54,107810.0,15.198,15.198,15.1461,15.1634,107810.0
2015-09-16 13:30:00,17.55,17.6,17.54,17.57,84190.0,15.1721,15.2153,15.1634,15.1894,84190.0
2015-09-16 13:40:00,17.58,17.63,17.57,17.61,36220.0,15.198,15.2412,15.1894,15.2239,36220.0
2015-09-16 13:50:00,17.6,17.63,17.6,17.62,41970.0,15.2153,15.2412,15.2153,15.2326,41970.0
2015-09-16 14:00:00,17.63,17.64,17.6,17.64,36815.0,15.2412,15.2499,15.2153,15.2499,36815.0
2015-09-16 14:10:00,17.63,17.63,17.57,17.59,49455.0,15.2412,15.2412,15.1894,15.2067,49455.0
2015-09-16 14:20:00,17.58,17.59,17.56,17.59,46950.0,15.198,15.2067,15.1807,15.2067,46950.0
2015-09-16 14:30:00,17.58,17.59,17.56,17.59,81140.0,15.198,15.2067,15.1807,15.2067,81140.0
2015-09-16 14:40:00,17.59,17.64,17.57,17.6,51865.0,15.2067,15.2499,15.1894,15.2153,51865.0
2015-09-16 14:50:00,17.6,17.63,17.59,17.63,51595.0,15.2153,15.2412,15.2067,15.2412,51595.0
2015-09-16 15:00:00,17.63,17.65,17.62,17.65,51350.0,15.2412,15.2585,15.2326,15.2585,51350.0
2015-09-16 15:10:00,17.65,17.67,17.6,17.62,68220.0,15.2585,15.2758,15.2153,15.2326,68220.0
2015-09-16 15:20:00,17.62,17.64,17.61,17.62,81530.0,15.2326,15.2499,15.2239,15.2326,81530.0
2015-09-16 15:30:00,17.62,17.63,17.59,17.6,93655.0,15.2326,15.2412,15.2067,15.2153,93655.0
2015-09-16 15:40:00,17.61,17.62,17.58,17.6,88340.0,15.2239,15.2326,15.198,15.2153,88340.0
2015-09-16 15:50:00,17.6,17.61,17.58,17.59,209680.0,15.2153,15.2239,15.198,15.2067,209680.0
2015-09-17 09:30:00,17.63,17.66,17.61,17.63,56010.0,15.2412,15.2672,15.2239,15.2412,56010.0
2015-09-17 09:40:00,17.65,17.67,17.62,17.66,75275.0,15.2585,15.2758,15.2326,15.2672,75275.0
2015-09-17 09:50:00,17.63,17.65,17.52,17.55,117740.0,15.2412,15.2585,15.1461,15.1721,117740.0
2015-09-17 10:00:00,17.54,17.58,17.52,17.53,47795.0,15.1634,15.198,15.1461,15.1548,47795.0
2015-09-17 10:10:00,17.53,17.53,17.44,17.45,201095.0,15.1548,15.1548,15.077,15.0856,201095.0
2015-09-17 10:20:00,17.45,17.46,17.32,17.44,325105.0,15.0856,15.0943,14.9732,15.077,325105.0
2015-09-17 10:30:00,17.45,17.49,17.44,17.49,84755.0,15.0856,15.1202,15.077,15.1202,84755.0
2015-09-17 10:40:00,17.49,17.53,17.49,17.53,31770.0,15.1202,15.1548,15.1202,15.1548,31770.0
2015-09-17 10:50:00,17.53,17.53,17.46,17.48,61640.0,15.1548,15.1548,15.0943,15.1116,61640.0
2015-09-17 11:00:00,17.48,17.53,17.45,17.53,80405.0,15.1116,15.1548,15.0856,15.1548,80405.0
2015-09-17 11:10:00,17.53,17.53,17.47,17.48,46490.0,15.1548,15.1548,15.1029,15.1116,46490.0
2015-09-17 11:20:00,17.47,17.49,17.45,17.45,55620.0,15.1029,15.1202,15.0856,15.0856,55620.0
2015-09-17 11:30:00,17.46,17.47,17.41,17.43,81860.0,15.0943,15.1029,15.051,15.0683,81860.0
2015-09-17 11:40:00,17.43,17.44,17.4,17.4,68170.0,15.0683,15.077,15.0424,15.0424,68170.0
2015-09-17 11:50:00,17.4,17.41,17.39,17.4,96915.0,15.0424,15.051,15.0338,15.0424,96915.0
2015-09-17 12:00:00,17.4,17.42,17.4,17.41,35275.0,15.0424,15.0597,15.0424,15.051,35275.0
2015-09-17 12:10:00,17.41,17.48,17.4,17.45,57415.0,15.051,15.1116,15.0424,15.0856,57415.0
2015-09-17 12:20:00,17.45,17.48,17.43,17.44,143165.0,15.0856,15.1116,15.0683,15.077,143165.0
2015-09-17 12:30:00,17.44,17.46,17.41,17.41,95940.0,15.077,15.0943,15.051,15.051,95940.0
2015-09-17 12:40:00,17.4,17.43,17.39,17.42,85625.0,15.0424,15.0683,15.0338,15.0597,85625.0
2015-09-17 12:50:00,17.42,17.48,17.4,17.41,113130.0,15.0597,15.1116,15.0424,15.051,113130.0
2015-09-17 13:00:00,17.42,17.43,17.38,17.41,290610.0,15.0597,15.0683,15.0251,15.051,290610.0
2015-09-17 13:10:00,17.41,17.46,17.38,17.46,140910.0,15.051,15.0943,15.0251,15.0943,140910.0
2015-09-17 13:20:00,17.45,17.47,17.41,17.43,89970.0,15.0856,15.1029,15.051,15.0683,89970.0
2015-09-17 13:30:00,17.43,17.47,17.4,17.42,115430.0,15.0683,15.1029,15.0424,15.0597,115430.0
2015-09-17 13:40:00,17.41,17.42,17.39,17.4,74065.0,15.051,15.0597,15.0338,15.0424,74065.0
2015-09-17 13:50:00,17.39,17.4,17.34,17.36,83275.0,15.0338,15.0424,14.9905,15.0078,83275.0
2015-09-17 14:00:00,17.37,17.43,17.22,17.34,126865.0,15.0165,15.0683,14.8868,14.9905,126865.0
2015-09-17 14:10:00,17.35,17.49,17.31,17.47,428595.0,14.9992,15.1202,14.9646,15.1029,428595.0
2015-09-17 14:20:00,17.45,17.47,17.38,17.4,145080.0,15.0856,15.1029,15.0251,15.0424,145080.0
2015-09-17 14:30:00,17.4,17.48,17.38,17.47,92075.0,15.0424,15.1116,15.0251,15.1029,92075.0
2015-09-17 14:40:00,17.46,17.63,17.46,17.61,62400.0,15.0943,15.2412,15.0943,15.2239,62400.0
2015-09-17 14:50:00,17.61,17.61,17.56,17.59,107150.0,15.2239,15.2239,15.1807,15.2067,107150.0
2015-09-17 15:00:00,17.59,17.62,17.47,17.47,104655.0,15.2067,15.2326,15.1029,15.1029,104655.0
2015-09-17 15:10:00,17.47,17.49,17.37,17.41,315435.0,15.1029,15.1202,15.0165,15.051,315435.0
2015-09-17 15:20:00,17.41,17.43,17.28,17.42,380735.0,15.051,15.0683,14.9387,15.0597,380735.0
2015-09-17 15:30:00,17.41,17.46,17.37,17.4,264025.0,15.051,15.0943,15.0165,15.0424,264025.0
2015-09-17 15:40:00,17.41,17.44,17.37,17.41,226045.0,15.051,15.077,15.0165,15.051,226045.0
2015-09-17 15:50:00,17.41,17.41,17.33,17.4,890455.0,15.051,15.051,14.9819,15.0424,890455.0
2015-09-18 09:30:00,17.21,17.31,17.21,17.3,1200455.0,14.8781,14.9646,14.8781,14.9559,1200455.0
2015-09-18 09:40:00,17.32,17.49,17.31,17.43,94195.0,14.9732,15.1202,14.9646,15.0683,94195.0
2015-09-18 09:50:00,17.43,17.43,17.36,17.38,261765.0,15.0683,15.0683,15.0078,15.0251,261765.0
2015-09-18 10:00:00,17.39,17.4,17.31,17.36,112660.0,15.0338,15.0424,14.9646,15.0078,112660.0
2015-09-18 10:10:00,17.36,17.44,17.36,17.4,59050.0,15.0078,15.077,15.0078,15.0424,59050.0
2015-09-18 10:20:00,17.41,17.57,17.4,17.49,133965.0,15.051,15.1894,15.0424,15.1202,133965.0
2015-09-18 10:30:00,17.49,17.5,17.41,17.43,40165.0,15.1202,15.1288,15.051,15.0683,40165.0
2015-09-18 10:40:00,17.44,17.45,17.4,17.43,34600.0,15.077,15.0856,15.0424,15.0683,34600.0
2015-09-18 10:50:00,17.43,17.45,17.41,17.44,59615.0,15.0683,15.0856,15.051,15.077,59615.0
2015-09-18 11:00:00,17.45,17.48,17.45,17.46,44460.0,15.0856,15.1116,15.0856,15.0943,44460.0
2015-09-18 11:10:00,17.45,17.47,17.41,17.44,52580.0,15.0856,15.1029,15.051,15.077,52580.0
2015-09-18 11:20:00,17.44,17.47,17.43,17.43,48920.0,15.077,15.1029,15.0683,15.0683,48920.0
2015-09-18 11:30:00,17.42,17.44,17.4,17.43,71725.0,15.0597,15.077,15.0424,15.0683,71725.0
2015-09-18 11:40:00,17.46,17.49,17.43,17.48,68395.0,15.0943,15.1202,15.0683,15.1116,68395.0
2015-09-18 11:50:00,17.47,17.47,17.41,17.43,69055.0,15.1029,15.1029,15.051,15.0683,69055.0
2015-09-18 12:00:00,17.43,17.44,17.39,17.39,46875.0,15.0683,15.077,15.0338,15.0338,46875.0
2015-09-18 12:10:00,17.39,17.39,17.35,17.38,82360.0,15.0338,15.0338,14.9992,15.0251,82360.0
2015-09-18 12:20:00,17.37,17.4,17.34,17.4,92215.0,15.0165,15.0424,14.9905,15.0424,92215.0
2015-09-18 12:30:00,17.39,17.43,17.35,17.4,67320.0,15.0338,15.0683,14.9992,15.0424,67320.0
2015-09-18 12:40:00,17.4,17.4,17.34,17.37,63885.0,15.0424,15.0424,14.9905,15.0165,63885.0
2015-09-18 12:50:00,17.38,17.4,17.36,17.37,64320.0,15.0251,15.0424,15.0078,15.0165,64320.0
2015-09-18 13:00:00,17.38,17.41,17.35,17.39,67820.0,15.0251,15.051,14.9992,15.0338,67820.0
2015-09-18 13:10:00,17.38,17.39,17.35,17.37,33165.0,15.0251,15.0338,14.9992,15.0165,33165.0
2015-09-18 13:20:00,17.36,17.36,17.32,17.33,132295.0,15.0078,15.0078,14.9732,14.9819,132295.0
2015-09-18 13:30:00,17.33,17.33,17.26,17.27,70550.0,14.9819,14.9819,14.9214,14.93,70550.0
2015-09-18 13:40:00,17.26,17.31,17.25,17.26,43700.0,14.9214,14.9646,14.9127,14.9214,43700.0
2015-09-18 13:50:00,17.25,17.27,17.19,17.21,148400.0,14.9127,14.93,14.8609,14.8781,148400.0
2015-09-18 14:00:00,17.21,17.28,17.19,17.25,67750.0,14.8781,14.9387,14.8609,14.9127,67750.0
2015-09-18 14:10:00,17.25,17.31,17.22,17.29,77030.0,14.9127,14.9646,14.8868,14.9473,77030.0
2015-09-18 14:20:00,17.29,17.34,17.29,17.34,58745.0,14.9473,14.9905,14.9473,14.9905,58745.0
2015-09-18 14:30:00,17.33,17.35,17.29,17.33,59375.0,14.9819,14.9992,14.9473,14.9819,59375.0
2015-09-18 14:40:00,17.33,17.35,17.31,17.32,81845.0,14.9819,14.9992,14.9646,14.9732,81845.0
2015-09-18 14:50:00,17.3,17.36,17.28,17.35,112960.0,14.9559,15.0078,14.9387,14.9992,112960.0
2015-09-18 15:00:00,17.34,17.35,17.26,17.28,71550.0,14.9905,14.9992,14.9214,14.9387,71550.0
2015-09-18 15:10:00,17.28,17.3,17.25,17.26,72360.0,14.9387,14.9559,14.9127,14.9214,72360.0
2015-09-18 15:20:00,17.27,17.28,17.22,17.25,84000.0,14.93,14.9387,14.8868,14.9127,84000.0
2015-09-18 15:30:00,17.25,17.27,17.24,17.26,508725.0,14.9127,14.93,14.9041,14.9214,508725.0
2015-09-18 15:40:00,17.26,17.26,17.18,17.22,420265.0,14.9214,14.9214,14.8522,14.8868,420265.0
2015-09-18 15:50:00,17.22,17.27,17.21,17.25,583880.0,14.8868,14.93,14.8781,14.9127,583880.0
2015-09-21 09:30:00,17.28,17.37,17.23,17.28,192165.0,14.9387,15.0165,14.8954,14.9387,192165.0
2015-09-21 09:40:00,17.29,17.41,17.25,17.39,96740.0,14.9473,15.051,14.9127,15.0338,96740.0
2015-09-21 09:50:00,17.4,17.47,17.39,17.41,100390.0,15.0424,15.1029,15.0338,15.051,100390.0
2015-09-21 10:00:00,17.41,17.44,17.38,17.4,52240.0,15.051,15.077,15.0251,15.0424,52240.0
2015-09-21 10:10:00,17.4,17.44,17.39,17.42,81245.0,15.0424,15.077,15.0338,15.0597,81245.0
2015-09-21 10:20:00,17.44,17.47,17.43,17.43,45895.0,15.077,15.1029,15.0683,15.0683,45895.0
2015-09-21 10:30:00,17.44,17.54,17.44,17.52,39910.0,15.077,15.1634,15.077,15.1461,39910.0
2015-09-21 10:40:00,17.52,17.53,17.47,17.47,41090.0,15.1461,15.1548,15.1029,15.1029,41090.0
2015-09-21 10:50:00,17.49,17.5,17.45,17.46,82685.0,15.1202,15.1288,15.0856,15.0943,82685.0
2015-09-21 11:00:00,17.48,17.5,17.47,17.47,361535.0,15.1116,15.1288,15.1029,15.1029,361535.0
2015-09-21 11:10:00,17.47,17.48,17.45,17.45,152680.0,15.1029,15.1116,15.0856,15.0856,152680.0
2015-09-21 11:20:00,17.45,17.45,17.38,17.39,102705.0,15.0856,15.0856,15.0251,15.0338,102705.0
2015-09-21 11:30:00,17.4,17.42,17.3,17.31,128135.0,15.0424,15.0597,14.9559,14.9646,128135.0
2015-09-21 11:40:00,17.29,17.3,17.2,17.2,257205.0,14.9473,14.9559,14.8695,14.8695,257205.0
2015-09-21 11:50:00,17.2,17.21,17.1,17.18,513815.0,14.8695,14.8781,14.783,14.8522,513815.0
2015-09-21 12:00:00,17.18,17.18,17.12,17.13,41400.0,14.8522,14.8522,14.8003,14.809,41400.0
2015-09-21 12:10:00,17.13,17.15,17.13,17.14,38000.0,14.809,14.8263,14.809,14.8176,38000.0
2015-09-21 12:20:00,17.13,17.16,17.11,17.12,90440.0,14.809,14.8349,14.7917,14.8003,90440.0
2015-09-21 12:30:00,17.11,17.12,17.07,17.12,39505.0,14.7917,14.8003,14.7571,14.8003,39505.0
2015-09-21 12:40:00,17.12,17.14,17.06,17.06,74215.0,14.8003,14.8176,14.7485,14.7485,74215.0
2015-09-21 12:50:00,17.06,17.07,16.93,17.0,326655.0,14.7485,14.7571,14.6361,14.6966,326655.0
2015-09-21 13:00:00,17.0,17.08,16.98,17.08,128420.0,14.6966,14.7658,14.6793,14.7658,128420.0
2015-09-21 13:10:00,17.07,17.07,17.04,17.07,193580.0,14.7571,14.7571,14.7312,14.7571,193580.0
2015-09-21 13:20:00,17.06,17.08,17.04,17.05,181225.0,14.7485,14.7658,14.7312,14.7398,181225.0
2015-09-21 13:30:00,17.06,17.08,17.04,17.07,124015.0,14.7485,14.7658,14.7312,14.7571,124015.0
2015-09-21 13:40:00,17.07,17.07,17.04,17.05,194970.0,14.7571,14.7571,14.7312,14.7398,194970.0
2015-09-21 13:50:00,17.05,17.05,17.0,17.03,85550.0,14.7398,14.7398,14.6966,14.7225,85550.0
2015-09-21 14:00:00,17.02,17.03,16.98,17.0,125325.0,14.7139,14.7225,14.6793,14.6966,125325.0
2015-09-21 14:10:00,17.0,17.01,16.96,16.99,78755.0,14.6966,14.7052,14.662,14.6879,78755.0
2015-09-21 14:20:00,16.99,17.02,16.96,16.97,263980.0,14.6879,14.7139,14.662,14.6707,263980.0
2015-09-21 14:30:00,16.98,16.98,16.92,16.93,422310.0,14.6793,14.6793,14.6274,14.6361,422310.0
2015-09-21 14:40:00,16.93,16.98,16.85,16.98,735950.0,14.6361,14.6793,14.5669,14.6793,735950.0
2015-09-21 14:50:00,16.98,17.03,16.98,17.0,240095.0,14.6793,14.7225,14.6793,14.6966,240095.0
2015-09-21 15:00:00,17.0,17.01,16.99,17.0,213155.0,14.6966,14.7052,14.6879,14.6966,213155.0
2015-09-21 15:10:00,17.0,17.01,16.97,17.0,163330.0,14.6966,14.7052,14.6707,14.6966,163330.0
2015-09-21 15:20:00,17.0,17.03,16.96,17.0,320415.0,14.6966,14.7225,14.662,14.6966,320415.0
2015-09-21 15:30:00,17.01,17.02,16.95,16.97,236035.0,14.7052,14.7139,14.6534,14.6707,236035.0
2015-09-21 15:40:00,16.97,17.01,16.96,16.99,176900.0,14.6707,14.7052,14.662,14.6879,176900.0
2015-09-21 15:50:00,16.99,17.0,16.94,16.98,623280.0,14.6879,14.6966,14.6447,14.6793,623280.0
2015-09-22 09:30:00,16.78,16.8,16.66,16.74,173090.0,14.5064,14.5237,14.4027,14.4718,173090.0
2015-09-22 09:40:00,16.73,16.79,16.65,16.65,393630.0,14.4632,14.515,14.394,14.394,393630.0
2015-09-22 09:50:00,16.65,16.66,16.51,16.52,695700.0,14.394,14.4027,14.273,14.2816,695700.0
2015-09-22 10:00:00,16.53,16.58,16.42,16.56,735560.0,14.2903,14.3335,14.1952,14.3162,735560.0
2015-09-22 10:10:00,16.55,16.58,16.51,16.54,106590.0,14.3076,14.3335,14.273,14.2989,106590.0
2015-09-22 10:20:00,16.54,16.56,16.49,16.54,126570.0,14.2989,14.3162,14.2557,14.2989,126570.0
2015-09-22 10:30:00,16.54,16.54,16.42,16.43,263550.0,14.2989,14.2989,14.1952,14.2038,263550.0
2015-09-22 10:40:00,16.43,16.44,16.38,16.39,191590.0,14.2038,14.2125,14.1606,14.1692,191590.0
2015-09-22 10:50:00,16.39,16.41,16.32,16.39,284340.0,14.1692,14.1865,14.1087,14.1692,284340.0
2015-09-22 11:00:00,16.4,16.41,16.36,16.41,88820.0,14.1779,14.1865,14.1433,14.1865,88820.0
2015-09-22 11:10:00,16.41,16.44,16.39,16.4,73750.0,14.1865,14.2125,14.1692,14.1779,73750.0
2015-09-22 11:20:00,16.4,16.41,16.27,16.32,796940.0,14.1779,14.1865,14.0655,14.1087,796940.0
2015-09-22 11:30:00,16.31,16.42,16.31,16.39,224930.0,14.1001,14.1952,14.1001,14.1692,224930.0
2015-09-22 11:40:00,16.39,16.42,16.39,16.4,219710.0,14.1692,14.1952,14.1692,14.1779,219710.0
2015-09-22 11:50:00,16.41,16.42,16.38,16.38,278790.0,14.1865,14.1952,14.1606,14.1606,278790.0
2015-09-22 12:00:00,16.38,16.42,16.34,16.42,293410.0,14.1606,14.1952,14.126,14.1952,293410.0
2015-09-22 12:10:00,16.41,16.43,16.38,16.4,391705.0,14.1865,14.2038,14.1606,14.1779,391705.0
2015-09-22 12:20:00,16.41,16.44,16.39,16.4,415905.0,14.1865,14.2125,14.1692,14.1779,415905.0
2015-09-22 12:30:00,16.41,16.41,16.4,16.41,257105.0,14.1865,14.1865,14.1779,14.1865,257105.0
2015-09-22 12:40:00,16.41,16.5,16.41,16.45,168660.0,14.1865,14.2643,14.1865,14.2211,168660.0
2015-09-22 12:50:00,16.44,16.44,16.41,16.42,74780.0,14.2125,14.2125,14.1865,14.1952,74780.0
2015-09-22 13:00:00,16.41,16.48,16.41,16.47,57205.0,14.1865,14.2471,14.1865,14.2384,57205.0
2015-09-22 13:10:00,16.47,16.51,16.46,16.51,92495.0,14.2384,14.273,14.2298,14.273,92495.0
2015-09-22 13:20:00,16.5,16.51,16.46,16.46,74395.0,14.2643,14.273,14.2298,14.2298,74395.0
2015-09-22 13:30:00,16.46,16.5,16.46,16.49,35400.0,14.2298,14.2643,14.2298,14.2557,35400.0
2015-09-22 13:40:00,16.5,16.54,16.5,16.53,65785.0,14.2643,14.2989,14.2643,14.2903,65785.0
2015-09-22 13:50:00,16.52,16.53,16.5,16.52,57920.0,14.2816,14.2903,14.2643,14.2816,57920.0
2015-09-22 14:00:00,16.51,16.52,16.36,16.38,710860.0,14.273,14.2816,14.1433,14.1606,710860.0
2015-09-22 14:10:00,16.38,16.43,16.32,16.41,464250.0,14.1606,14.2038,14.1087,14.1865,464250.0
2015-09-22 14:20:00,16.42,16.45,16.4,16.45,63475.0,14.1952,14.2211,14.1779,14.2211,63475.0
2015-09-22 14:30:00,16.44,16.49,16.44,16.49,85660.0,14.2125,14.2557,14.2125,14.2557,85660.0
2015-09-22 14:40:00,16.48,16.49,16.44,16.44,83750.0,14.2471,14.2557,14.2125,14.2125,83750.0
2015-09-22 14:50:00,16.44,16.53,16.43,16.53,113085.0,14.2125,14.2903,14.2038,14.2903,113085.0
2015-09-22 15:00:00,16.52,16.53,16.5,16.51,122760.0,14.2816,14.2903,14.2643,14.273,122760.0
2015-09-22 15:10:00,16.51,16.53,16.49,16.5,352300.0,14.273,14.2903,14.2557,14.2643,352300.0
2015-09-22 15:20:00,16.5,16.58,16.48,16.58,480205.0,14.2643,14.3335,14.2471,14.3335,480205.0
2015-09-22 15:30:00,16.58,16.62,16.57,16.61,197510.0,14.3335,14.3681,14.3249,14.3594,197510.0
2015-09-22 15:40:00,16.62,16.62,16.55,16.56,294115.0,14.3681,14.3681,14.3076,14.3162,294115.0
2015-09-22 15:50:00,16.55,16.58,16.53,16.57,629600.0,14.3076,14.3335,14.2903,14.3249,629600.0
2015-09-23 09:30:00,16.62,16.65,16.57,16.61,94020.0,14.3681,14.394,14.3249,14.3594,94020.0
2015-09-23 09:40:00,16.61,16.65,16.57,16.59,66325.0,14.3594,14.394,14.3249,14.3421,66325.0
2015-09-23 09:50:00,16.59,16.61,16.45,16.49,739790.0,14.3421,14.3594,14.2211,14.2557,739790.0
2015-09-23 10:00:00,16.51,16.58,16.48,16.55,414655.0,14.273,14.3335,14.2471,14.3076,414655.0
2015-09-23 10:10:00,16.54,16.57,16.45,16.57,437430.0,14.2989,14.3249,14.2211,14.3249,437430.0
2015-09-23 10:20:00,16.58,16.61,16.56,16.61,158605.0,14.3335,14.3594,14.3162,14.3594,158605.0
2015-09-23 10:30:00,16.61,16.63,16.6,16.6,92455.0,14.3594,14.3767,14.3508,14.3508,92455.0
2015-09-23 10:40:00,16.59,16.64,16.58,16.64,159995.0,14.3421,14.3854,14.3335,14.3854,159995.0
2015-09-23 10:50:00,16.64,16.68,16.63,16.65,59000.0,14.3854,14.42,14.3767,14.394,59000.0
2015-09-23 11:00:00,16.66,16.69,16.65,16.69,53610.0,14.4027,14.4286,14.394,14.4286,53610.0
2015-09-23 11:10:00,16.7,16.7,16.59,16.59,143280.0,14.4372,14.4372,14.3421,14.3421,143280.0
2015-09-23 11:20:00,16.6,16.62,16.58,16.6,60035.0,14.3508,14.3681,14.3335,14.3508,60035.0
2015-09-23 11:30:00,16.6,16.62,16.59,16.6,64400.0,14.3508,14.3681,14.3421,14.3508,64400.0
2015-09-23 11:40:00,16.6,16.6,16.56,16.59,50965.0,14.3508,14.3508,14.3162,14.3421,50965.0
2015-09-23 11:50:00,16.59,16.61,16.57,16.59,37755.0,14.3421,14.3594,14.3249,14.3421,37755.0
2015-09-23 12:00:00,16.58,16.58,16.55,16.57,72845.0,14.3335,14.3335,14.3076,14.3249,72845.0
2015-09-23 12:10:00,16.57,16.61,16.57,16.61,19000.0,14.3249,14.3594,14.3249,14.3594,19000.0
2015-09-23 12:20:00,16.6,16.63,16.58,16.62,40150.0,14.3508,14.3767,14.3335,14.3681,40150.0
2015-09-23 12:30:00,16.63,16.63,16.58,16.59,92435.0,14.3767,14.3767,14.3335,14.3421,92435.0
2015-09-23 12:40:00,16.59,16.61,16.59,16.6,34000.0,14.3421,14.3594,14.3421,14.3508,34000.0
2015-09-23 12:50:00,16.6,16.64,16.6,16.6,207415.0,14.3508,14.3854,14.3508,14.3508,207415.0
2015-09-23 13:00:00,16.6,16.62,16.6,16.6,234780.0,14.3508,14.3681,14.3508,14.3508,234780.0
2015-09-23 13:10:00,16.6,16.61,16.6,16.6,105695.0,14.3508,14.3594,14.3508,14.3508,105695.0
2015-09-23 13:20:00,16.6,16.61,16.58,16.58,50355.0,14.3508,14.3594,14.3335,14.3335,50355.0
2015-09-23 13:30:00,16.58,16.61,16.58,16.6,95420.0,14.3335,14.3594,14.3335,14.3508,95420.0
2015-09-23 13:40:00,16.6,16.62,16.59,16.6,373305.0,14.3508,14.3681,14.3421,14.3508,373305.0
2015-09-23 13:50:00,16.61,16.63,16.6,16.63,426690.0,14.3594,14.3767,14.3508,14.3767,426690.0
2015-09-23 14:00:00,16.62,16.66,16.61,16.64,653925.0,14.3681,14.4027,14.3594,14.3854,653925.0
2015-09-23 14:10:00,16.65,16.69,16.65,16.67,103500.0,14.394,14.4286,14.394,14.4113,103500.0
2015-09-23 14:20:00,16.68,16.69,16.66,16.68,54250.0,14.42,14.4286,14.4027,14.42,54250.0
2015-09-23 14:30:00,16.69,16.72,16.67,16.68,129575.0,14.4286,14.4545,14.4113,14.42,129575.0
2015-09-23 14:40:00,16.67,16.71,16.63,16.65,397715.0,14.4113,14.4459,14.3767,14.394,397715.0
2015-09-23 14:50:00,16.65,16.67,16.6,16.63,348610.0,14.394,14.4113,14.3508,14.3767,348610.0
2015-09-23 15:00:00,16.63,16.64,16.6,16.61,318590.0,14.3767,14.3854,14.3508,14.3594,318590.0
2015-09-23 15:10:00,16.61,16.63,16.58,16.61,156150.0,14.3594,14.3767,14.3335,14.3594,156150.0
2015-09-23 15:20:00,16.61,16.66,16.61,16.65,452575.0,14.3594,14.4027,14.3594,14.394,452575.0
2015-09-23 15:30:00,16.65,16.65,16.6,16.62,290225.0,14.394,14.394,14.3508,14.3681,290225.0
2015-09-23 15:40:00,16.62,16.62,16.6,16.61,508720.0,14.3681,14.3681,14.3508,14.3594,508720.0
2015-09-23 15:50:00,16.62,16.64,16.6,16.61,288665.0,14.3681,14.3854,14.3508,14.3594,288665.0
2015-09-24 09:30:00,16.49,16.64,16.42,16.54,422480.0,14.2557,14.3854,14.1952,14.2989,422480.0
2015-09-24 09:40:00,16.53,16.56,16.23,16.25,528945.0,14.2903,14.3162,14.0309,14.0482,528945.0
2015-09-24 09:50:00,16.24,16.46,16.2,16.46,230470.0,14.0396,14.2298,14.005,14.2298,230470.0
2015-09-24 10:00:00,16.46,16.5,16.42,16.49,102740.0,14.2298,14.2643,14.1952,14.2557,102740.0
2015-09-24 10:10:00,16.49,16.53,16.47,16.5,158130.0,14.2557,14.2903,14.2384,14.2643,158130.0
2015-09-24 10:20:00,16.5,16.5,16.37,16.37,128570.0,14.2643,14.2643,14.152,14.152,128570.0
2015-09-24 10:30:00,16.37,16.45,16.37,16.41,45835.0,14.152,14.2211,14.152,14.1865,45835.0
2015-09-24 10:40:00,16.41,16.41,16.36,16.41,108965.0,14.1865,14.1865,14.1433,14.1865,108965.0
2015-09-24 10:50:00,16.42,16.46,16.41,16.43,75770.0,14.1952,14.2298,14.1865,14.2038,75770.0
2015-09-24 11:00:00,16.42,16.47,16.41,16.47,39010.0,14.1952,14.2384,14.1865,14.2384,39010.0
2015-09-24 11:10:00,16.46,16.47,16.42,16.45,47820.0,14.2298,14.2384,14.1952,14.2211,47820.0
2015-09-24 11:20:00,16.46,16.49,16.45,16.45,46060.0,14.2298,14.2557,14.2211,14.2211,46060.0
2015-09-24 11:30:00,16.46,16.51,16.44,16.51,53500.0,14.2298,14.273,14.2125,14.273,53500.0
2015-09-24 11:40:00,16.5,16.52,16.48,16.49,78030.0,14.2643,14.2816,14.2471,14.2557,78030.0
2015-09-24 11:50:00,16.48,16.53,16.46,16.48,123250.0,14.2471,14.2903,14.2298,14.2471,123250.0
2015-09-24 12:00:00,16.49,16.5,16.46,16.46,163625.0,14.2557,14.2643,14.2298,14.2298,163625.0
2015-09-24 12:10:00,16.46,16.5,16.46,16.48,73090.0,14.2298,14.2643,14.2298,14.2471,73090.0
2015-09-24 12:20:00,16.48,16.52,16.48,16.49,128790.0,14.2471,14.2816,14.2471,14.2557,128790.0
2015-09-24 12:30:00,16.49,16.53,16.47,16.48,284270.0,14.2557,14.2903,14.2384,14.2471,284270.0
2015-09-24 12:40:00,16.48,16.5,16.43,16.44,54355.0,14.2471,14.2643,14.2038,14.2125,54355.0
2015-09-24 12:50:00,16.44,16.46,16.41,16.42,52480.0,14.2125,14.2298,14.1865,14.1952,52480.0
2015-09-24 13:00:00,16.42,16.45,16.42,16.44,45485.0,14.1952,14.2211,14.1952,14.2125,45485.0
2015-09-24 13:10:00,16.44,16.46,16.41,16.42,49950.0,14.2125,14.2298,14.1865,14.1952,49950.0
2015-09-24 13:20:00,16.42,16.42,16.36,16.39,86890.0,14.1952,14.1952,14.1433,14.1692,86890.0
2015-09-24 13:30:00,16.39,16.43,16.38,16.42,47100.0,14.1692,14.2038,14.1606,14.1952,47100.0
2015-09-24 13:40:00,16.42,16.43,16.39,16.41,139775.0,14.1952,14.2038,14.1692,14.1865,139775.0
2015-09-24 13:50:00,16.41,16.42,16.38,16.39,216215.0,14.1865,14.1952,14.1606,14.1692,216215.0
2015-09-24 14:00:00,16.38,16.43,16.36,16.42,67080.0,14.1606,14.2038,14.1433,14.1952,67080.0
2015-09-24 14:10:00,16.41,16.45,16.4,16.41,227715.0,14.1865,14.2211,14.1779,14.1865,227715.0
2015-09-24 14:20:00,16.41,16.43,16.39,16.4,373745.0,14.1865,14.2038,14.1692,14.1779,373745.0
2015-09-24 14:30:00,16.41,16.41,16.38,16.41,98575.0,14.1865,14.1865,14.1606,14.1865,98575.0
2015-09-24 14:40:00,16.41,16.43,16.35,16.43,373295.0,14.1865,14.2038,14.1347,14.2038,373295.0
2015-09-24 14:50:00,16.42,16.52,16.4,16.49,271095.0,14.1952,14.2816,14.1779,14.2557,271095.0
2015-09-24 15:00:00,16.49,16.51,16.41,16.41,95340.0,14.2557,14.273,14.1865,14.1865,95340.0
2015-09-24 15:10:00,16.41,16.48,16.39,16.47,66650.0,14.1865,14.2471,14.1692,14.2384,66650.0
2015-09-24 15:20:00,16.47,16.52,16.46,16.49,120155.0,14.2384,14.2816,14.2298,14.2557,120155.0
2015-09-24 15:30:00,16.49,16.51,16.45,16.46,107925.0,14.2557,14.273,14.2211,14.2298,107925.0
2015-09-24 15:40:00,16.47,16.5,16.46,16.48,144035.0,14.2384,14.2643,14.2298,14.2471,144035.0
2015-09-24 15:50:00,16.48,16.51,16.44,16.47,323275.0,14.2471,14.273,14.2125,14.2384,323275.0
2015-09-25 09:30:00,16.6,16.67,16.5,16.6,501420.0,14.3508,14.4113,14.2643,14.3508,501420.0
2015-09-25 09:40:00,16.6,16.81,16.59,16.81,482445.0,14.3508,14.5323,14.3421,14.5323,482445.0
2015-09-25 09:50:00,16.8,16.86,16.79,16.81,435730.0,14.5237,14.5756,14.515,14.5323,435730.0
2015-09-25 10:00:00,16.8,16.82,16.78,16.79,233870.0,14.5237,14.541,14.5064,14.515,233870.0
2015-09-25 10:10:00,16.78,16.81,16.77,16.79,127190.0,14.5064,14.5323,14.4978,14.515,127190.0
2015-09-25 10:20:00,16.8,16.81,16.77,16.79,101120.0,14.5237,14.5323,14.4978,14.515,101120.0
2015-09-25 10:30:00,16.8,16.82,16.77,16.81,260150.0,14.5237,14.541,14.4978,14.5323,260150.0
2015-09-25 10:40:00,16.81,16.82,16.79,16.8,331985.0,14.5323,14.541,14.515,14.5237,331985.0
2015-09-25 10:50:00,16.8,16.92,16.8,16.88,451870.0,14.5237,14.6274,14.5237,14.5929,451870.0
2015-09-25 11:00:00,16.87,16.89,16.77,16.78,582170.0,14.5842,14.6015,14.4978,14.5064,582170.0
2015-09-25 11:10:00,16.78,16.91,16.74,16.9,320000.0,14.5064,14.6188,14.4718,14.6101,320000.0
2015-09-25 11:20:00,16.88,16.93,16.87,16.92,49360.0,14.5929,14.6361,14.5842,14.6274,49360.0
2015-09-25 11:30:00,16.93,16.95,16.89,16.89,55000.0,14.6361,14.6534,14.6015,14.6015,55000.0
2015-09-25 11:40:00,16.89,16.94,16.89,16.93,139230.0,14.6015,14.6447,14.6015,14.6361,139230.0
2015-09-25 11:50:00,16.92,16.98,16.91,16.98,73080.0,14.6274,14.6793,14.6188,14.6793,73080.0
2015-09-25 12:00:00,16.97,16.98,16.91,16.92,79960.0,14.6707,14.6793,14.6188,14.6274,79960.0
2015-09-25 12:10:00,16.92,16.92,16.81,16.82,524040.0,14.6274,14.6274,14.5323,14.541,524040.0
2015-09-25 12:20:00,16.82,16.85,16.72,16.83,542930.0,14.541,14.5669,14.4545,14.5496,542930.0
2015-09-25 12:30:00,16.84,16.87,16.83,16.87,113310.0,14.5583,14.5842,14.5496,14.5842,113310.0
2015-09-25 12:40:00,16.87,16.9,16.86,16.87,33230.0,14.5842,14.6101,14.5756,14.5842,33230.0
2015-09-25 12:50:00,16.88,16.92,16.88,16.9,158580.0,14.5929,14.6274,14.5929,14.6101,158580.0
2015-09-25 13:00:00,16.9,16.93,16.9,16.93,35380.0,14.6101,14.6361,14.6101,14.6361,35380.0
2015-09-25 13:10:00,16.93,16.95,16.86,16.88,110700.0,14.6361,14.6534,14.5756,14.5929,110700.0
2015-09-25 13:20:00,16.86,16.9,16.81,16.88,544715.0,14.5756,14.6101,14.5323,14.5929,544715.0
2015-09-25 13:30:00,16.89,16.92,16.88,16.91,89300.0,14.6015,14.6274,14.5929,14.6188,89300.0
2015-09-25 13:40:00,16.91,16.97,16.9,16.97,610665.0,14.6188,14.6707,14.6101,14.6707,610665.0
2015-09-25 13:50:00,16.97,16.98,16.95,16.96,98500.0,14.6707,14.6793,14.6534,14.662,98500.0
2015-09-25 14:00:00,16.96,16.99,16.92,16.92,81690.0,14.662,14.6879,14.6274,14.6274,81690.0
2015-09-25 14:10:00,16.92,16.93,16.82,16.86,712765.0,14.6274,14.6361,14.541,14.5756,712765.0
2015-09-25 14:20:00,16.84,16.85,16.78,16.79,89360.0,14.5583,14.5669,14.5064,14.515,89360.0
2015-09-25 14:30:00,16.78,16.83,16.76,16.78,73150.0,14.5064,14.5496,14.4891,14.5064,73150.0
2015-09-25 14:40:00,16.77,16.77,16.7,16.7,201445.0,14.4978,14.4978,14.4372,14.4372,201445.0
2015-09-25 14:50:00,16.7,16.71,16.62,16.69,481295.0,14.4372,14.4459,14.3681,14.4286,481295.0
2015-09-25 15:00:00,16.68,16.68,16.54,16.54,240490.0,14.42,14.42,14.2989,14.2989,240490.0
2015-09-25 15:10:00,16.55,16.61,16.53,16.61,140555.0,14.3076,14.3594,14.2903,14.3594,140555.0
2015-09-25 15:20:00,16.61,16.66,16.58,16.64,254295.0,14.3594,14.4027,14.3335,14.3854,254295.0
2015-09-25 15:30:00,16.64,16.73,16.63,16.71,322225.0,14.3854,14.4632,14.3767,14.4459,322225.0
2015-09-25 15:40:00,16.71,16.81,16.71,16.8,498430.0,14.4459,14.5323,14.4459,14.5237,498430.0
2015-09-25 15:50:00,16.8,16.82,16.76,16.8,1071410.0,14.5237,14.541,14.4891,14.5237,1071410.0
2015-09-28 09:30:00,16.63,16.74,16.61,16.74,148205.0,14.3767,14.4718,14.3594,14.4718,148205.0
2015-09-28 09:40:00,16.74,16.8,16.7,16.7,123155.0,14.4718,14.5237,14.4372,14.4372,123155.0
2015-09-28 09:50:00,16.69,16.71,16.64,16.65,170300.0,14.4286,14.4459,14.3854,14.394,170300.0
2015-09-28 10:00:00,16.65,16.65,16.51,16.52,233425.0,14.394,14.394,14.273,14.2816,233425.0
2015-09-28 10:10:00,16.52,16.52,16.47,16.48,49415.0,14.2816,14.2816,14.2384,14.2471,49415.0
2015-09-28 10:20:00,16.46,16.52,16.45,16.5,64800.0,14.2298,14.2816,14.2211,14.2643,64800.0
2015-09-28 10:30:00,16.51,16.55,16.49,16.54,134840.0,14.273,14.3076,14.2557,14.2989,134840.0
2015-09-28 10:40:00,16.52,16.59,16.5,16.53,76945.0,14.2816,14.3421,14.2643,14.2903,76945.0
2015-09-28 10:50:00,16.52,16.55,16.5,16.53,112320.0,14.2816,14.3076,14.2643,14.2903,112320.0
2015-09-28 11:00:00,16.53,16.54,16.51,16.52,94240.0,14.2903,14.2989,14.273,14.2816,94240.0
2015-09-28 11:10:00,16.52,16.58,16.51,16.57,121045.0,14.2816,14.3335,14.273,14.3249,121045.0
2015-09-28 11:20:00,16.58,16.59,16.51,16.55,113370.0,14.3335,14.3421,14.273,14.3076,113370.0
2015-09-28 11:30:00,16.55,16.57,16.52,16.55,146975.0,14.3076,14.3249,14.2816,14.3076,146975.0
2015-09-28 11:40:00,16.54,16.56,16.52,16.56,71060.0,14.2989,14.3162,14.2816,14.3162,71060.0
2015-09-28 11:50:00,16.56,16.56,16.48,16.5,170910.0,14.3162,14.3162,14.2471,14.2643,170910.0
2015-09-28 12:00:00,16.5,16.5,16.43,16.43,182035.0,14.2643,14.2643,14.2038,14.2038,182035.0
2015-09-28 12:10:00,16.43,16.48,16.42,16.46,86645.0,14.2038,14.2471,14.1952,14.2298,86645.0
2015-09-28 12:20:00,16.46,16.52,16.43,16.5,79000.0,14.2298,14.2816,14.2038,14.2643,79000.0
2015-09-28 12:30:00,16.49,16.5,16.45,16.48,347360.0,14.2557,14.2643,14.2211,14.2471,347360.0
2015-09-28 12:40:00,16.48,16.52,16.46,16.49,140095.0,14.2471,14.2816,14.2298,14.2557,140095.0
2015-09-28 12:50:00,16.48,16.5,16.44,16.45,102100.0,14.2471,14.2643,14.2125,14.2211,102100.0
2015-09-28 13:00:00,16.45,16.53,16.44,16.51,152740.0,14.2211,14.2903,14.2125,14.273,152740.0
2015-09-28 13:10:00,16.51,16.52,16.46,16.47,66110.0,14.273,14.2816,14.2298,14.2384,66110.0
2015-09-28 13:20:00,16.46,16.46,16.42,16.44,42175.0,14.2298,14.2298,14.1952,14.2125,42175.0
2015-09-28 13:30:00,16.43,16.47,16.43,16.46,68440.0,14.2038,14.2384,14.2038,14.2298,68440.0
2015-09-28 13:40:00,16.46,16.48,16.44,16.46,177900.0,14.2298,14.2471,14.2125,14.2298,177900.0
2015-09-28 13:50:00,16.47,16.48,16.44,16.46,319320.0,14.2384,14.2471,14.2125,14.2298,319320.0
2015-09-28 14:00:00,16.46,16.47,16.37,16.43,105730.0,14.2298,14.2384,14.152,14.2038,105730.0
2015-09-28 14:10:00,16.43,16.43,16.38,16.39,157415.0,14.2038,14.2038,14.1606,14.1692,157415.0
2015-09-28 14:20:00,16.39,16.44,16.37,16.42,217200.0,14.1692,14.2125,14.152,14.1952,217200.0
2015-09-28 14:30:00,16.41,16.43,16.38,16.42,275335.0,14.1865,14.2038,14.1606,14.1952,275335.0
2015-09-28 14:40:00,16.42,16.43,16.39,16.4,299345.0,14.1952,14.2038,14.1692,14.1779,299345.0
2015-09-28 14:50:00,16.41,16.42,16.37,16.39,221095.0,14.1865,14.1952,14.152,14.1692,221095.0
2015-09-28 15:00:00,16.4,16.4,16.35,16.37,91675.0,14.1779,14.1779,14.1347,14.152,91675.0
2015-09-28 15:10:00,16.37,16.42,16.35,16.41,166875.0,14.152,14.1952,14.1347,14.1865,166875.0
2015-09-28 15:20:00,16.41,16.42,16.37,16.37,131785.0,14.1865,14.1952,14.152,14.152,131785.0
2015-09-28 15:30:00,16.38,16.43,16.38,16.4,356715.0,14.1606,14.2038,14.1606,14.1779,356715.0
2015-09-28 15:40:00,16.39,16.42,16.36,16.37,216470.0,14.1692,14.1952,14.1433,14.152,216470.0
2015-09-28 15:50:00,16.38,16.41,16.32,16.34,401335.0,14.1606,14.1865,14.1087,14.126,401335.0
2015-09-29 09:30:00,16.38,16.43,16.32,16.35,104775.0,14.1606,14.2038,14.1087,14.1347,104775.0
2015-09-29 09:40:00,16.34,16.36,16.18,16.18,226945.0,14.126,14.1433,13.9877,13.9877,226945.0
2015-09-29 09:50:00,16.18,16.26,16.17,16.24,529225.0,13.9877,14.0569,13.9791,14.0396,529225.0
2015-09-29 10:00:00,16.25,16.35,16.25,16.33,204125.0,14.0482,14.1347,14.0482,14.1174,204125.0
2015-09-29 10:10:00,16.33,16.45,16.32,16.43,68450.0,14.1174,14.2211,14.1087,14.2038,68450.0
2015-09-29 10:20:00,16.44,16.48,16.4,16.46,107630.0,14.2125,14.2471,14.1779,14.2298,107630.0
2015-09-29 10:30:00,16.46,16.49,16.42,16.42,56715.0,14.2298,14.2557,14.1952,14.1952,56715.0
2015-09-29 10:40:00,16.42,16.44,16.32,16.32,189145.0,14.1952,14.2125,14.1087,14.1087,189145.0
2015-09-29 10:50:00,16.32,16.34,16.21,16.24,860025.0,14.1087,14.126,14.0136,14.0396,860025.0
2015-09-29 11:00:00,16.24,16.25,16.2,16.2,420745.0,14.0396,14.0482,14.005,14.005,420745.0
2015-09-29 11:10:00,16.21,16.21,16.09,16.12,133890.0,14.0136,14.0136,13.9099,13.9358,133890.0
2015-09-29 11:20:00,16.11,16.18,16.09,16.18,78945.0,13.9272,13.9877,13.9099,13.9877,78945.0
2015-09-29 11:30:00,16.17,16.18,16.11,16.16,51755.0,13.9791,13.9877,13.9272,13.9704,51755.0
2015-09-29 11:40:00,16.15,16.22,16.13,16.2,102100.0,13.9618,14.0223,13.9445,14.005,102100.0
2015-09-29 11:50:00,16.21,16.3,16.21,16.24,468445.0,14.0136,14.0914,14.0136,14.0396,468445.0
2015-09-29 12:00:00,16.23,16.26,16.13,16.14,381310.0,14.0309,14.0569,13.9445,13.9531,381310.0
2015-09-29 12:10:00,16.14,16.15,16.06,16.08,512315.0,13.9531,13.9618,13.884,13.9012,512315.0
2015-09-29 12:20:00,16.08,16.14,16.01,16.14,521070.0,13.9012,13.9531,13.8407,13.9531,521070.0
2015-09-29 12:30:00,16.13,16.24,16.13,16.21,124135.0,13.9445,14.0396,13.9445,14.0136,124135.0
2015-09-29 12:40:00,16.21,16.23,16.15,16.22,54000.0,14.0136,14.0309,13.9618,14.0223,54000.0
2015-09-29 12:50:00,16.23,16.24,16.19,16.22,76750.0,14.0309,14.0396,13.9963,14.0223,76750.0
2015-09-29 13:00:00,16.21,16.28,16.21,16.26,181215.0,14.0136,14.0742,14.0136,14.0569,181215.0
2015-09-29 13:10:00,16.26,16.35,16.26,16.33,103205.0,14.0569,14.1347,14.0569,14.1174,103205.0
2015-09-29 13:20:00,16.35,16.41,16.34,16.39,74265.0,14.1347,14.1865,14.126,14.1692,74265.0
2015-09-29 13:30:00,16.37,16.4,16.36,16.38,69185.0,14.152,14.1779,14.1433,14.1606,69185.0
2015-09-29 13:40:00,16.38,16.41,16.37,16.38,148775.0,14.1606,14.1865,14.152,14.1606,148775.0
2015-09-29 13:50:00,16.37,16.4,16.35,16.39,130755.0,14.152,14.1779,14.1347,14.1692,130755.0
2015-09-29 14:00:00,16.39,16.41,16.38,16.39,254480.0,14.1692,14.1865,14.1606,14.1692,254480.0
2015-09-29 14:10:00,16.4,16.45,16.39,16.42,274590.0,14.1779,14.2211,14.1692,14.1952,274590.0
2015-09-29 14:20:00,16.42,16.46,16.4,16.44,100535.0,14.1952,14.2298,14.1779,14.2125,100535.0
2015-09-29 14:30:00,16.44,16.46,16.41,16.44,176820.0,14.2125,14.2298,14.1865,14.2125,176820.0
2015-09-29 14:40:00,16.45,16.48,16.41,16.41,200520.0,14.2211,14.2471,14.1865,14.1865,200520.0
2015-09-29 14:50:00,16.42,16.43,16.4,16.41,379745.0,14.1952,14.2038,14.1779,14.1865,379745.0
2015-09-29 15:00:00,16.4,16.42,16.35,16.35,400095.0,14.1779,14.1952,14.1347,14.1347,400095.0
2015-09-29 15:10:00,16.35,16.39,16.32,16.36,319740.0,14.1347,14.1692,14.1087,14.1433,319740.0
2015-09-29 15:20:00,16.35,16.36,16.32,16.35,248535.0,14.1347,14.1433,14.1087,14.1347,248535.0
2015-09-29 15:30:00,16.35,16.4,16.34,16.37,323200.0,14.1347,14.1779,14.126,14.152,323200.0
2015-09-29 15:40:00,16.37,16.43,16.34,16.43,377580.0,14.152,14.2038,14.126,14.2038,377580.0
2015-09-29 15:50:00,16.43,16.5,16.42,16.46,759555.0,14.2038,14.2643,14.1952,14.2298,759555.0
2015-09-30 09:30:00,16.71,16.91,16.59,16.91,189975.0,14.4459,14.6188,14.3421,14.6188,189975.0
2015-09-30 09:40:00,16.91,16.96,16.82,16.84,255815.0,14.6188,14.662,14.541,14.5583,255815.0
2015-09-30 09:50:00,16.85,16.93,16.82,16.83,86355.0,14.5669,14.6361,14.541,14.5496,86355.0
2015-09-30 10:00:00,16.82,16.89,16.77,16.88,174615.0,14.541,14.6015,14.4978,14.5929,174615.0
2015-09-30 10:10:00,16.89,16.92,16.85,16.9,75665.0,14.6015,14.6274,14.5669,14.6101,75665.0
2015-09-30 10:20:00,16.91,16.98,16.89,16.98,95610.0,14.6188,14.6793,14.6015,14.6793,95610.0
2015-09-30 10:30:00,16.97,16.97,16.93,16.95,182730.0,14.6707,14.6707,14.6361,14.6534,182730.0
2015-09-30 10:40:00,16.94,16.98,16.93,16.97,87250.0,14.6447,14.6793,14.6361,14.6707,87250.0
2015-09-30 10:50:00,16.97,16.97,16.86,16.88,65575.0,14.6707,14.6707,14.5756,14.5929,65575.0
2015-09-30 11:00:00,16.89,16.89,16.84,16.88,53790.0,14.6015,14.6015,14.5583,14.5929,53790.0
2015-09-30 11:10:00,16.87,16.94,16.87,16.92,63250.0,14.5842,14.6447,14.5842,14.6274,63250.0
2015-09-30 11:20:00,16.92,16.98,16.92,16.97,78145.0,14.6274,14.6793,14.6274,14.6707,78145.0
2015-09-30 11:30:00,16.96,16.98,16.93,16.95,88315.0,14.662,14.6793,14.6361,14.6534,88315.0
2015-09-30 11:40:00,16.95,16.96,16.93,16.96,620055.0,14.6534,14.662,14.6361,14.662,620055.0
2015-09-30 11:50:00,16.96,16.97,16.88,16.9,219130.0,14.662,14.6707,14.5929,14.6101,219130.0
2015-09-30 12:00:00,16.89,16.92,16.84,16.86,133135.0,14.6015,14.6274,14.5583,14.5756,133135.0
2015-09-30 12:10:00,16.85,16.88,16.84,16.88,165405.0,14.5669,14.5929,14.5583,14.5929,165405.0
2015-09-30 12:20:00,16.89,16.9,16.85,16.88,71470.0,14.6015,14.6101,14.5669,14.5929,71470.0
2015-09-30 12:30:00,16.88,16.9,16.84,16.84,106225.0,14.5929,14.6101,14.5583,14.5583,106225.0
2015-09-30 12:40:00,16.83,16.85,16.77,16.79,123435.0,14.5496,14.5669,14.4978,14.515,123435.0
2015-09-30 12:50:00,16.78,16.81,16.77,16.81,69000.0,14.5064,14.5323,14.4978,14.5323,69000.0
2015-09-30 13:00:00,16.82,16.84,16.8,16.81,48545.0,14.541,14.5583,14.5237,14.5323,48545.0
2015-09-30 13:10:00,16.81,16.89,16.8,16.89,91940.0,14.5323,14.6015,14.5237,14.6015,91940.0
2015-09-30 13:20:00,16.89,16.89,16.85,16.85,122670.0,14.6015,14.6015,14.5669,14.5669,122670.0
2015-09-30 13:30:00,16.85,16.88,16.83,16.87,115680.0,14.5669,14.5929,14.5496,14.5842,115680.0
2015-09-30 13:40:00,16.89,16.93,16.89,16.89,132460.0,14.6015,14.6361,14.6015,14.6015,132460.0
2015-09-30 13:50:00,16.9,16.94,16.89,16.93,57970.0,14.6101,14.6447,14.6015,14.6361,57970.0
2015-09-30 14:00:00,16.93,16.93,16.88,16.89,57555.0,14.6361,14.6361,14.5929,14.6015,57555.0
2015-09-30 14:10:00,16.88,16.93,16.87,16.92,52015.0,14.5929,14.6361,14.5842,14.6274,52015.0
2015-09-30 14:20:00,16.92,16.93,16.88,16.9,245040.0,14.6274,14.6361,14.5929,14.6101,245040.0
2015-09-30 14:30:00,16.91,16.93,16.84,16.84,117275.0,14.6188,14.6361,14.5583,14.5583,117275.0
2015-09-30 14:40:00,16.84,16.9,16.83,16.88,231825.0,14.5583,14.6101,14.5496,14.5929,231825.0
2015-09-30 14:50:00,16.89,16.9,16.84,16.89,131875.0,14.6015,14.6101,14.5583,14.6015,131875.0
2015-09-30 15:00:00,16.89,16.91,16.84,16.87,236415.0,14.6015,14.6188,14.5583,14.5842,236415.0
2015-09-30 15:10:00,16.87,16.89,16.86,16.88,172760.0,14.5842,14.6015,14.5756,14.5929,172760.0
2015-09-30 15:20:00,16.88,16.9,16.86,16.88,280720.0,14.5929,14.6101,14.5756,14.5929,280720.0
2015-09-30 15:30:00,16.88,16.9,16.86,16.87,359085.0,14.5929,14.6101,14.5756,14.5842,359085.0
2015-09-30 15:40:00,16.86,16.88,16.84,16.86,257030.0,14.5756,14.5929,14.5583,14.5756,257030.0
2015-09-30 15:50:00,16.87,16.9,16.86,16.86,758460.0,14.5842,14.6101,14.5756,14.5756,758460.0
2015-10-01 09:30:00,16.88,17.0,16.69,16.72,174475.0,14.5929,14.6966,14.4286,14.4545,174475.0
2015-10-01 09:40:00,16.72,16.79,16.67,16.78,95595.0,14.4545,14.515,14.4113,14.5064,95595.0
2015-10-01 09:50:00,16.8,16.88,16.76,16.76,106880.0,14.5237,14.5929,14.4891,14.4891,106880.0
2015-10-01 10:00:00,16.74,16.88,16.69,16.88,189615.0,14.4718,14.5929,14.4286,14.5929,189615.0
2015-10-01 10:10:00,16.89,16.97,16.89,16.92,96710.0,14.6015,14.6707,14.6015,14.6274,96710.0
2015-10-01 10:20:00,16.93,16.94,16.83,16.92,117480.0,14.6361,14.6447,14.5496,14.6274,117480.0
2015-10-01 10:30:00,16.93,16.94,16.86,16.92,253000.0,14.6361,14.6447,14.5756,14.6274,253000.0
2015-10-01 10:40:00,16.92,16.98,16.88,16.92,112690.0,14.6274,14.6793,14.5929,14.6274,112690.0
2015-10-01 10:50:00,16.92,16.94,16.84,16.86,157900.0,14.6274,14.6447,14.5583,14.5756,157900.0
2015-10-01 11:00:00,16.85,16.88,16.81,16.86,93060.0,14.5669,14.5929,14.5323,14.5756,93060.0
2015-10-01 11:10:00,16.86,16.92,16.85,16.87,199595.0,14.5756,14.6274,14.5669,14.5842,199595.0
2015-10-01 11:20:00,16.86,16.9,16.84,16.85,85875.0,14.5756,14.6101,14.5583,14.5669,85875.0
2015-10-01 11:30:00,16.84,16.89,16.84,16.89,171730.0,14.5583,14.6015,14.5583,14.6015,171730.0
2015-10-01 11:40:00,16.89,16.9,16.85,16.88,178525.0,14.6015,14.6101,14.5669,14.5929,178525.0
2015-10-01 11:50:00,16.89,16.9,16.8,16.85,285460.0,14.6015,14.6101,14.5237,14.5669,285460.0
2015-10-01 12:00:00,16.85,16.87,16.78,16.8,167100.0,14.5669,14.5842,14.5064,14.5237,167100.0
2015-10-01 12:10:00,16.8,16.87,16.79,16.86,230770.0,14.5237,14.5842,14.515,14.5756,230770.0
2015-10-01 12:20:00,16.86,16.91,16.85,16.91,114305.0,14.5756,14.6188,14.5669,14.6188,114305.0
2015-10-01 12:30:00,16.92,16.99,16.91,16.98,191095.0,14.6274,14.6879,14.6188,14.6793,191095.0
2015-10-01 12:40:00,16.97,16.98,16.9,16.9,125055.0,14.6707,14.6793,14.6101,14.6101,125055.0
2015-10-01 12:50:00,16.91,16.97,16.91,16.95,61275.0,14.6188,14.6707,14.6188,14.6534,61275.0
2015-10-01 13:00:00,16.96,16.96,16.9,16.92,70845.0,14.662,14.662,14.6101,14.6274,70845.0
2015-10-01 13:10:00,16.92,16.95,16.88,16.95,70805.0,14.6274,14.6534,14.5929,14.6534,70805.0
2015-10-01 13:20:00,16.95,16.98,16.91,16.94,84085.0,14.6534,14.6793,14.6188,14.6447,84085.0
2015-10-01 13:30:00,16.94,16.99,16.94,16.99,50770.0,14.6447,14.6879,14.6447,14.6879,50770.0
2015-10-01 13:40:00,16.99,16.99,16.94,16.99,79625.0,14.6879,14.6879,14.6447,14.6879,79625.0
2015-10-01 13:50:00,16.99,17.07,16.96,17.06,150255.0,14.6879,14.7571,14.662,14.7485,150255.0
2015-10-01 14:00:00,17.06,17.08,17.01,17.08,96465.0,14.7485,14.7658,14.7052,14.7658,96465.0
2015-10-01 14:10:00,17.07,17.12,17.07,17.09,137865.0,14.7571,14.8003,14.7571,14.7744,137865.0
2015-10-01 14:20:00,17.09,17.09,17.05,17.08,65300.0,14.7744,14.7744,14.7398,14.7658,65300.0
2015-10-01 14:30:00,17.08,17.14,17.08,17.14,94855.0,14.7658,14.8176,14.7658,14.8176,94855.0
2015-10-01 14:40:00,17.14,17.15,17.08,17.08,72865.0,14.8176,14.8263,14.7658,14.7658,72865.0
2015-10-01 14:50:00,17.08,17.19,17.07,17.16,110650.0,14.7658,14.8609,14.7571,14.8349,110650.0
2015-10-01 15:00:00,17.16,17.2,17.11,17.12,135320.0,14.8349,14.8695,14.7917,14.8003,135320.0
2015-10-01 15:10:00,17.12,17.19,17.12,17.17,135050.0,14.8003,14.8609,14.8003,14.8436,135050.0
2015-10-01 15:20:00,17.16,17.17,17.12,17.13,138875.0,14.8349,14.8436,14.8003,14.809,138875.0
2015-10-01 15:30:00,17.13,17.15,17.1,17.1,159540.0,14.809,14.8263,14.783,14.783,159540.0
2015-10-01 15:40:00,17.1,17.15,17.09,17.14,180110.0,14.783,14.8263,14.7744,14.8176,180110.0
2015-10-01 15:50:00,17.14,17.19,17.14,17.18,635015.0,14.8176,14.8609,14.8176,14.8522,635015.0
2015-10-02 09:30:00,16.96,17.01,16.88,16.92,144265.0,14.662,14.7052,14.5929,14.6274,144265.0
2015-10-02 09:40:00,16.92,17.03,16.9,16.9,107530.0,14.6274,14.7225,14.6101,14.6101,107530.0
2015-10-02 09:50:00,16.89,16.92,16.82,16.92,51790.0,14.6015,14.6274,14.541,14.6274,51790.0
2015-10-02 10:00:00,16.89,16.91,16.8,16.82,121495.0,14.6015,14.6188,14.5237,14.541,121495.0
2015-10-02 10:10:00,16.82,16.86,16.76,16.84,351080.0,14.541,14.5756,14.4891,14.5583,351080.0
2015-10-02 10:20:00,16.85,16.89,16.81,16.85,198535.0,14.5669,14.6015,14.5323,14.5669,198535.0
2015-10-02 10:30:00,16.84,16.92,16.83,16.92,61725.0,14.5583,14.6274,14.5496,14.6274,61725.0
2015-10-02 10:40:00,16.92,16.96,16.91,16.96,67585.0,14.6274,14.662,14.6188,14.662,67585.0
2015-10-02 10:50:00,16.96,16.99,16.9,16.99,59290.0,14.662,14.6879,14.6101,14.6879,59290.0
2015-10-02 11:00:00,16.99,16.99,16.95,16.99,104375.0,14.6879,14.6879,14.6534,14.6879,104375.0
2015-10-02 11:10:00,16.99,16.99,16.91,16.93,52660.0,14.6879,14.6879,14.6188,14.6361,52660.0
2015-10-02 11:20:00,16.93,16.97,16.9,16.95,72920.0,14.6361,14.6707,14.6101,14.6534,72920.0
2015-10-02 11:30:00,16.95,16.99,16.95,16.95,60680.0,14.6534,14.6879,14.6534,14.6534,60680.0
2015-10-02 11:40:00,16.94,16.98,16.94,16.97,70730.0,14.6447,14.6793,14.6447,14.6707,70730.0
2015-10-02 11:50:00,16.96,17.02,16.94,16.98,94255.0,14.662,14.7139,14.6447,14.6793,94255.0
2015-10-02 12:00:00,16.99,16.99,16.94,16.96,39705.0,14.6879,14.6879,14.6447,14.662,39705.0
2015-10-02 12:10:00,16.97,17.02,16.96,17.02,79150.0,14.6707,14.7139,14.662,14.7139,79150.0
2015-10-02 12:20:00,17.01,17.02,16.98,17.02,240985.0,14.7052,14.7139,14.6793,14.7139,240985.0
2015-10-02 12:30:00,17.02,17.1,17.02,17.04,65205.0,14.7139,14.783,14.7139,14.7312,65205.0
2015-10-02 12:40:00,17.03,17.13,17.03,17.1,97535.0,14.7225,14.809,14.7225,14.783,97535.0
2015-10-02 12:50:00,17.1,17.17,17.09,17.13,94905.0,14.783,14.8436,14.7744,14.809,94905.0
2015-10-02 13:00:00,17.13,17.17,17.13,17.17,62715.0,14.809,14.8436,14.809,14.8436,62715.0
2015-10-02 13:10:00,17.18,17.25,17.18,17.21,219500.0,14.8522,14.9127,14.8522,14.8781,219500.0
2015-10-02 13:20:00,17.21,17.24,17.2,17.22,70705.0,14.8781,14.9041,14.8695,14.8868,70705.0
2015-10-02 13:30:00,17.23,17.24,17.18,17.18,131705.0,14.8954,14.9041,14.8522,14.8522,131705.0
2015-10-02 13:40:00,17.18,17.24,17.17,17.22,223885.0,14.8522,14.9041,14.8436,14.8868,223885.0
2015-10-02 13:50:00,17.22,17.22,17.16,17.17,97775.0,14.8868,14.8868,14.8349,14.8436,97775.0
2015-10-02 14:00:00,17.17,17.22,17.16,17.22,101130.0,14.8436,14.8868,14.8349,14.8868,101130.0
2015-10-02 14:10:00,17.21,17.21,17.15,17.17,93595.0,14.8781,14.8781,14.8263,14.8436,93595.0
2015-10-02 14:20:00,17.17,17.24,17.16,17.21,138405.0,14.8436,14.9041,14.8349,14.8781,138405.0
2015-10-02 14:30:00,17.21,17.23,17.18,17.19,74895.0,14.8781,14.8954,14.8522,14.8609,74895.0
2015-10-02 14:40:00,17.19,17.2,17.15,17.18,129215.0,14.8609,14.8695,14.8263,14.8522,129215.0
2015-10-02 14:50:00,17.18,17.19,17.12,17.12,153460.0,14.8522,14.8609,14.8003,14.8003,153460.0
2015-10-02 15:00:00,17.12,17.2,17.12,17.2,137105.0,14.8003,14.8695,14.8003,14.8695,137105.0
2015-10-02 15:10:00,17.19,17.27,17.19,17.27,151610.0,14.8609,14.93,14.8609,14.93,151610.0
2015-10-02 15:20:00,17.26,17.29,17.25,17.29,232940.0,14.9214,14.9473,14.9127,14.9473,232940.0
2015-10-02 15:30:00,17.29,17.31,17.27,17.28,258205.0,14.9473,14.9646,14.93,14.9387,258205.0
2015-10-02 15:40:00,17.29,17.32,17.28,17.32,274250.0,14.9473,14.9732,14.9387,14.9732,274250.0
2015-10-02 15:50:00,17.32,17.37,17.3,17.36,466120.0,14.9732,15.0165,14.9559,15.0078,466120.0
2015-10-05 09:30:00,17.54,17.73,17.53,17.69,243845.0,15.1634,15.3277,15.1548,15.2931,243845.0
2015-10-05 09:40:00,17.69,17.72,17.66,17.72,134685.0,15.2931,15.319,15.2672,15.319,134685.0
2015-10-05 09:50:00,17.72,17.74,17.68,17.71,119265.0,15.319,15.3363,15.2845,15.3104,119265.0
2015-10-05 10:00:00,17.71,17.72,17.64,17.68,166575.0,15.3104,15.319,15.2499,15.2845,166575.0
2015-10-05 10:10:00,17.67,17.7,17.63,17.65,114150.0,15.2758,15.3017,15.2412,15.2585,114150.0
2015-10-05 10:20:00,17.64,17.68,17.63,17.67,124970.0,15.2499,15.2845,15.2412,15.2758,124970.0
2015-10-05 10:30:00,17.67,17.68,17.65,17.68,128190.0,15.2758,15.2845,15.2585,15.2845,128190.0
2015-10-05 10:40:00,17.67,17.68,17.6,17.61,133230.0,15.2758,15.2845,15.2153,15.2239,133230.0
2015-10-05 10:50:00,17.62,17.64,17.58,17.58,71000.0,15.2326,15.2499,15.198,15.198,71000.0
2015-10-05 11:00:00,17.58,17.61,17.57,17.58,125935.0,15.198,15.2239,15.1894,15.198,125935.0
2015-10-05 11:10:00,17.58,17.62,17.54,17.54,59760.0,15.198,15.2326,15.1634,15.1634,59760.0
2015-10-05 11:20:00,17.54,17.57,17.5,17.52,84810.0,15.1634,15.1894,15.1288,15.1461,84810.0
2015-10-05 11:30:00,17.52,17.53,17.47,17.48,76540.0,15.1461,15.1548,15.1029,15.1116,76540.0
2015-10-05 11:40:00,17.47,17.52,17.47,17.51,184105.0,15.1029,15.1461,15.1029,15.1375,184105.0
2015-10-05 11:50:00,17.51,17.54,17.5,17.53,128105.0,15.1375,15.1634,15.1288,15.1548,128105.0
2015-10-05 12:00:00,17.53,17.61,17.53,17.56,43735.0,15.1548,15.2239,15.1548,15.1807,43735.0
2015-10-05 12:10:00,17.56,17.58,17.54,17.56,59730.0,15.1807,15.198,15.1634,15.1807,59730.0
2015-10-05 12:20:00,17.55,17.55,17.5,17.51,76950.0,15.1721,15.1721,15.1288,15.1375,76950.0
2015-10-05 12:30:00,17.51,17.51,17.47,17.5,43825.0,15.1375,15.1375,15.1029,15.1288,43825.0
2015-10-05 12:40:00,17.5,17.53,17.49,17.52,52415.0,15.1288,15.1548,15.1202,15.1461,52415.0
2015-10-05 12:50:00,17.51,17.53,17.47,17.48,45000.0,15.1375,15.1548,15.1029,15.1116,45000.0
2015-10-05 13:00:00,17.48,17.55,17.48,17.52,64665.0,15.1116,15.1721,15.1116,15.1461,64665.0
2015-10-05 13:10:00,17.54,17.56,17.52,17.55,92405.0,15.1634,15.1807,15.1461,15.1721,92405.0
2015-10-05 13:20:00,17.56,17.57,17.54,17.56,81740.0,15.1807,15.1894,15.1634,15.1807,81740.0
2015-10-05 13:30:00,17.55,17.56,17.53,17.55,98195.0,15.1721,15.1807,15.1548,15.1721,98195.0
2015-10-05 13:40:00,17.54,17.55,17.51,17.54,398690.0,15.1634,15.1721,15.1375,15.1634,398690.0
2015-10-05 13:50:00,17.54,17.56,17.53,17.55,69860.0,15.1634,15.1807,15.1548,15.1721,69860.0
2015-10-05 14:00:00,17.56,17.59,17.55,17.58,75670.0,15.1807,15.2067,15.1721,15.198,75670.0
2015-10-05 14:10:00,17.58,17.6,17.57,17.59,69100.0,15.198,15.2153,15.1894,15.2067,69100.0
2015-10-05 14:20:00,17.6,17.63,17.6,17.63,75405.0,15.2153,15.2412,15.2153,15.2412,75405.0
2015-10-05 14:30:00,17.61,17.65,17.61,17.63,67070.0,15.2239,15.2585,15.2239,15.2412,67070.0
2015-10-05 14:40:00,17.64,17.65,17.6,17.6,71080.0,15.2499,15.2585,15.2153,15.2153,71080.0
2015-10-05 14:50:00,17.6,17.61,17.58,17.6,127995.0,15.2153,15.2239,15.198,15.2153,127995.0
2015-10-05 15:00:00,17.59,17.65,17.59,17.63,123945.0,15.2067,15.2585,15.2067,15.2412,123945.0
2015-10-05 15:10:00,17.63,17.64,17.59,17.6,147400.0,15.2412,15.2499,15.2067,15.2153,147400.0
2015-10-05 15:20:00,17.6,17.63,17.59,17.62,122665.0,15.2153,15.2412,15.2067,15.2326,122665.0
2015-10-05 15:30:00,17.62,17.67,17.62,17.64,223625.0,15.2326,15.2758,15.2326,15.2499,223625.0
2015-10-05 15:40:00,17.64,17.67,17.63,17.66,228525.0,15.2499,15.2758,15.2412,15.2672,228525.0
2015-10-05 15:50:00,17.66,17.69,17.66,17.68,528215.0,15.2672,15.2931,15.2672,15.2845,528215.0
2015-10-06 09:30:00,17.69,17.72,17.57,17.6,127105.0,15.2931,15.319,15.1894,15.2153,127105.0
2015-10-06 09:40:00,17.6,17.69,17.6,17.68,32830.0,15.2153,15.2931,15.2153,15.2845,32830.0
2015-10-06 09:50:00,17.68,17.72,17.67,17.69,22020.0,15.2845,15.319,15.2758,15.2931,22020.0
2015-10-06 10:00:00,17.72,17.72,17.65,17.67,84245.0,15.319,15.319,15.2585,15.2758,84245.0
2015-10-06 10:10:00,17.67,17.67,17.52,17.52,64085.0,15.2758,15.2758,15.1461,15.1461,64085.0
2015-10-06 10:20:00,17.52,17.55,17.49,17.51,33810.0,15.1461,15.1721,15.1202,15.1375,33810.0
2015-10-06 10:30:00,17.51,17.55,17.47,17.52,41005.0,15.1375,15.1721,15.1029,15.1461,41005.0
2015-10-06 10:40:00,17.51,17.55,17.51,17.52,36915.0,15.1375,15.1721,15.1375,15.1461,36915.0
2015-10-06 10:50:00,17.53,17.56,17.5,17.53,77300.0,15.1548,15.1807,15.1288,15.1548,77300.0
2015-10-06 11:00:00,17.53,17.54,17.5,17.54,98540.0,15.1548,15.1634,15.1288,15.1634,98540.0
2015-10-06 11:10:00,17.56,17.56,17.51,17.54,50980.0,15.1807,15.1807,15.1375,15.1634,50980.0
2015-10-06 11:20:00,17.55,17.56,17.51,17.53,53145.0,15.1721,15.1807,15.1375,15.1548,53145.0
2015-10-06 11:30:00,17.52,17.52,17.44,17.46,34675.0,15.1461,15.1461,15.077,15.0943,34675.0
2015-10-06 11:40:00,17.46,17.48,17.4,17.4,50775.0,15.0943,15.1116,15.0424,15.0424,50775.0
2015-10-06 11:50:00,17.4,17.42,17.34,17.37,103435.0,15.0424,15.0597,14.9905,15.0165,103435.0
2015-10-06 12:00:00,17.37,17.41,17.36,17.39,61450.0,15.0165,15.051,15.0078,15.0338,61450.0
2015-10-06 12:10:00,17.39,17.41,17.37,17.37,69305.0,15.0338,15.051,15.0165,15.0165,69305.0
2015-10-06 12:20:00,17.37,17.38,17.29,17.3,75695.0,15.0165,15.0251,14.9473,14.9559,75695.0
2015-10-06 12:30:00,17.3,17.3,17.26,17.27,38775.0,14.9559,14.9559,14.9214,14.93,38775.0
2015-10-06 12:40:00,17.27,17.34,17.25,17.32,32050.0,14.93,14.9905,14.9127,14.9732,32050.0
2015-10-06 12:50:00,17.34,17.35,17.32,17.35,64065.0,14.9905,14.9992,14.9732,14.9992,64065.0
2015-10-06 13:00:00,17.35,17.36,17.34,17.35,24975.0,14.9992,15.0078,14.9905,14.9992,24975.0
2015-10-06 13:10:00,17.36,17.41,17.35,17.4,67095.0,15.0078,15.051,14.9992,15.0424,67095.0
2015-10-06 13:20:00,17.41,17.42,17.39,17.39,37795.0,15.051,15.0597,15.0338,15.0338,37795.0
2015-10-06 13:30:00,17.4,17.41,17.37,17.37,45980.0,15.0424,15.051,15.0165,15.0165,45980.0
2015-10-06 13:40:00,17.36,17.36,17.33,17.34,30700.0,15.0078,15.0078,14.9819,14.9905,30700.0
2015-10-06 13:50:00,17.34,17.35,17.31,17.34,39460.0,14.9905,14.9992,14.9646,14.9905,39460.0
2015-10-06 14:00:00,17.34,17.35,17.31,17.31,78935.0,14.9905,14.9992,14.9646,14.9646,78935.0
2015-10-06 14:10:00,17.32,17.4,17.32,17.38,47665.0,14.9732,15.0424,14.9732,15.0251,47665.0
2015-10-06 14:20:00,17.38,17.4,17.36,17.39,57395.0,15.0251,15.0424,15.0078,15.0338,57395.0
2015-10-06 14:30:00,17.39,17.41,17.35,17.4,75825.0,15.0338,15.051,14.9992,15.0424,75825.0
2015-10-06 14:40:00,17.41,17.41,17.33,17.35,102340.0,15.051,15.051,14.9819,14.9992,102340.0
2015-10-06 14:50:00,17.35,17.36,17.26,17.28,90880.0,14.9992,15.0078,14.9214,14.9387,90880.0
2015-10-06 15:00:00,17.28,17.3,17.26,17.3,103980.0,14.9387,14.9559,14.9214,14.9559,103980.0
2015-10-06 15:10:00,17.29,17.35,17.25,17.33,138805.0,14.9473,14.9992,14.9127,14.9819,138805.0
2015-10-06 15:20:00,17.33,17.38,17.31,17.38,121470.0,14.9819,15.0251,14.9646,15.0251,121470.0
2015-10-06 15:30:00,17.38,17.39,17.35,17.35,135985.0,15.0251,15.0338,14.9992,14.9992,135985.0
2015-10-06 15:40:00,17.35,17.35,17.31,17.32,191420.0,14.9992,14.9992,14.9646,14.9732,191420.0
2015-10-06 15:50:00,17.32,17.32,17.28,17.32,408700.0,14.9732,14.9732,14.9387,14.9732,408700.0
2015-10-07 09:30:00,17.37,17.53,17.34,17.47,166750.0,15.0165,15.1548,14.9905,15.1029,166750.0
2015-10-07 09:40:00,17.46,17.56,17.45,17.53,164030.0,15.0943,15.1807,15.0856,15.1548,164030.0
2015-10-07 09:50:00,17.55,17.61,17.54,17.56,110240.0,15.1721,15.2239,15.1634,15.1807,110240.0
2015-10-07 10:00:00,17.57,17.57,17.48,17.5,105030.0,15.1894,15.1894,15.1116,15.1288,105030.0
2015-10-07 10:10:00,17.5,17.52,17.45,17.48,124760.0,15.1288,15.1461,15.0856,15.1116,124760.0
2015-10-07 10:20:00,17.48,17.51,17.46,17.49,58675.0,15.1116,15.1375,15.0943,15.1202,58675.0
2015-10-07 10:30:00,17.49,17.49,17.4,17.4,73765.0,15.1202,15.1202,15.0424,15.0424,73765.0
2015-10-07 10:40:00,17.4,17.45,17.36,17.42,318125.0,15.0424,15.0856,15.0078,15.0597,318125.0
2015-10-07 10:50:00,17.41,17.45,17.38,17.43,871805.0,15.051,15.0856,15.0251,15.0683,871805.0
2015-10-07 11:00:00,17.43,17.47,17.38,17.42,63075.0,15.0683,15.1029,15.0251,15.0597,63075.0
2015-10-07 11:10:00,17.41,17.42,17.37,17.39,51650.0,15.051,15.0597,15.0165,15.0338,51650.0
2015-10-07 11:20:00,17.38,17.39,17.36,17.37,47710.0,15.0251,15.0338,15.0078,15.0165,47710.0
2015-10-07 11:30:00,17.37,17.44,17.36,17.43,43675.0,15.0165,15.077,15.0078,15.0683,43675.0
2015-10-07 11:40:00,17.43,17.45,17.41,17.42,40695.0,15.0683,15.0856,15.051,15.0597,40695.0
2015-10-07 11:50:00,17.43,17.51,17.43,17.49,69300.0,15.0683,15.1375,15.0683,15.1202,69300.0
2015-10-07 12:00:00,17.49,17.5,17.42,17.42,35415.0,15.1202,15.1288,15.0597,15.0597,35415.0
2015-10-07 12:10:00,17.42,17.47,17.4,17.47,38300.0,15.0597,15.1029,15.0424,15.1029,38300.0
2015-10-07 12:20:00,17.48,17.48,17.39,17.4,39000.0,15.1116,15.1116,15.0338,15.0424,39000.0
2015-10-07 12:30:00,17.41,17.44,17.41,17.42,34945.0,15.051,15.077,15.051,15.0597,34945.0
2015-10-07 12:40:00,17.42,17.48,17.4,17.46,75020.0,15.0597,15.1116,15.0424,15.0943,75020.0
2015-10-07 12:50:00,17.47,17.48,17.41,17.41,178195.0,15.1029,15.1116,15.051,15.051,178195.0
2015-10-07 13:00:00,17.4,17.41,17.36,17.4,107340.0,15.0424,15.051,15.0078,15.0424,107340.0
2015-10-07 13:10:00,17.42,17.45,17.41,17.41,73960.0,15.0597,15.0856,15.051,15.051,73960.0
2015-10-07 13:20:00,17.41,17.46,17.4,17.42,77810.0,15.051,15.0943,15.0424,15.0597,77810.0
2015-10-07 13:30:00,17.43,17.48,17.43,17.45,510935.0,15.0683,15.1116,15.0683,15.0856,510935.0
2015-10-07 13:40:00,17.44,17.53,17.43,17.52,93245.0,15.077,15.1548,15.0683,15.1461,93245.0
2015-10-07 13:50:00,17.52,17.55,17.5,17.53,121485.0,15.1461,15.1721,15.1288,15.1548,121485.0
2015-10-07 14:00:00,17.53,17.6,17.52,17.56,172320.0,15.1548,15.2153,15.1461,15.1807,172320.0
2015-10-07 14:10:00,17.56,17.56,17.51,17.51,66940.0,15.1807,15.1807,15.1375,15.1375,66940.0
2015-10-07 14:20:00,17.5,17.52,17.48,17.52,47530.0,15.1288,15.1461,15.1116,15.1461,47530.0
2015-10-07 14:30:00,17.53,17.55,17.49,17.5,73970.0,15.1548,15.1721,15.1202,15.1288,73970.0
2015-10-07 14:40:00,17.51,17.55,17.51,17.51,321035.0,15.1375,15.1721,15.1375,15.1375,321035.0
2015-10-07 14:50:00,17.52,17.53,17.49,17.51,65680.0,15.1461,15.1548,15.1202,15.1375,65680.0
2015-10-07 15:00:00,17.5,17.55,17.5,17.54,83375.0,15.1288,15.1721,15.1288,15.1634,83375.0
2015-10-07 15:10:00,17.53,17.64,17.53,17.63,288320.0,15.1548,15.2499,15.1548,15.2412,288320.0
2015-10-07 15:20:00,17.62,17.64,17.6,17.61,120505.0,15.2326,15.2499,15.2153,15.2239,120505.0
2015-10-07 15:30:00,17.6,17.64,17.6,17.64,58385.0,15.2153,15.2499,15.2153,15.2499,58385.0
2015-10-07 15:40:00,17.63,17.69,17.63,17.67,486850.0,15.2412,15.2931,15.2412,15.2758,486850.0
2015-10-07 15:50:00,17.67,17.73,17.66,17.73,709290.0,15.2758,15.3277,15.2672,15.3277,709290.0
2015-10-08 09:30:00,17.58,17.74,17.57,17.67,96530.0,15.198,15.3363,15.1894,15.2758,96530.0
2015-10-08 09:40:00,17.69,17.77,17.66,17.76,35740.0,15.2931,15.3623,15.2672,15.3536,35740.0
2015-10-08 09:50:00,17.77,17.87,17.77,17.87,51185.0,15.3623,15.4487,15.3623,15.4487,51185.0
2015-10-08 10:00:00,17.85,17.87,17.81,17.87,39125.0,15.4314,15.4487,15.3968,15.4487,39125.0
2015-10-08 10:10:00,17.88,17.88,17.83,17.83,36065.0,15.4574,15.4574,15.4141,15.4141,36065.0
2015-10-08 10:20:00,17.82,17.89,17.8,17.84,45500.0,15.4055,15.466,15.3882,15.4228,45500.0
2015-10-08 10:30:00,17.83,17.92,17.83,17.92,69725.0,15.4141,15.4919,15.4141,15.4919,69725.0
2015-10-08 10:40:00,17.93,17.95,17.9,17.9,49445.0,15.5006,15.5179,15.4746,15.4746,49445.0
2015-10-08 10:50:00,17.9,17.91,17.85,17.91,70845.0,15.4746,15.4833,15.4314,15.4833,70845.0
2015-10-08 11:00:00,17.9,17.93,17.84,17.85,64425.0,15.4746,15.5006,15.4228,15.4314,64425.0
2015-10-08 11:10:00,17.85,17.85,17.8,17.85,35655.0,15.4314,15.4314,15.3882,15.4314,35655.0
2015-10-08 11:20:00,17.85,17.87,17.82,17.84,70550.0,15.4314,15.4487,15.4055,15.4228,70550.0
2015-10-08 11:30:00,17.85,17.87,17.84,17.87,42090.0,15.4314,15.4487,15.4228,15.4487,42090.0
2015-10-08 11:40:00,17.87,17.89,17.84,17.84,38000.0,15.4487,15.466,15.4228,15.4228,38000.0
2015-10-08 11:50:00,17.84,17.85,17.78,17.82,47195.0,15.4228,15.4314,15.3709,15.4055,47195.0
2015-10-08 12:00:00,17.82,17.82,17.75,17.76,77195.0,15.4055,15.4055,15.345,15.3536,77195.0
2015-10-08 12:10:00,17.76,17.81,17.75,17.78,43760.0,15.3536,15.3968,15.345,15.3709,43760.0
2015-10-08 12:20:00,17.79,17.8,17.73,17.74,40365.0,15.3796,15.3882,15.3277,15.3363,40365.0
2015-10-08 12:30:00,17.74,17.79,17.73,17.77,33655.0,15.3363,15.3796,15.3277,15.3623,33655.0
2015-10-08 12:40:00,17.8,17.8,17.7,17.7,54640.0,15.3882,15.3882,15.3017,15.3017,54640.0
2015-10-08 12:50:00,17.7,17.78,17.69,17.75,62550.0,15.3017,15.3709,15.2931,15.345,62550.0
2015-10-08 13:00:00,17.75,17.75,17.68,17.68,174040.0,15.345,15.345,15.2845,15.2845,174040.0
2015-10-08 13:10:00,17.69,17.71,17.67,17.7,139050.0,15.2931,15.3104,15.2758,15.3017,139050.0
2015-10-08 13:20:00,17.7,17.74,17.7,17.73,107020.0,15.3017,15.3363,15.3017,15.3277,107020.0
2015-10-08 13:30:00,17.73,17.74,17.67,17.69,235725.0,15.3277,15.3363,15.2758,15.2931,235725.0
2015-10-08 13:40:00,17.68,17.71,17.67,17.71,58525.0,15.2845,15.3104,15.2758,15.3104,58525.0
2015-10-08 13:50:00,17.71,17.73,17.7,17.72,62775.0,15.3104,15.3277,15.3017,15.319,62775.0
2015-10-08 14:00:00,17.72,17.79,17.71,17.74,303925.0,15.319,15.3796,15.3104,15.3363,303925.0
2015-10-08 14:10:00,17.73,17.78,17.73,17.75,173415.0,15.3277,15.3709,15.3277,15.345,173415.0
2015-10-08 14:20:00,17.75,17.76,17.72,17.74,49950.0,15.345,15.3536,15.319,15.3363,49950.0
2015-10-08 14:30:00,17.75,17.81,17.74,17.8,131185.0,15.345,15.3968,15.3363,15.3882,131185.0
2015-10-08 14:40:00,17.8,17.82,17.79,17.8,82610.0,15.3882,15.4055,15.3796,15.3882,82610.0
2015-10-08 14:50:00,17.8,17.85,17.77,17.82,70315.0,15.3882,15.4314,15.3623,15.4055,70315.0
2015-10-08 15:00:00,17.82,17.85,17.8,17.8,178615.0,15.4055,15.4314,15.3882,15.3882,178615.0
2015-10-08 15:10:00,17.8,17.82,17.79,17.8,196460.0,15.3882,15.4055,15.3796,15.3882,196460.0
2015-10-08 15:20:00,17.8,17.85,17.79,17.81,109725.0,15.3882,15.4314,15.3796,15.3968,109725.0
2015-10-08 15:30:00,17.82,17.85,17.8,17.8,131555.0,15.4055,15.4314,15.3882,15.3882,131555.0
2015-10-08 15:40:00,17.8,17.84,17.8,17.82,171885.0,15.3882,15.4228,15.3882,15.4055,171885.0
2015-10-08 15:50:00,17.82,17.85,17.81,17.84,258430.0,15.4055,15.4314,15.3968,15.4228,258430.0
2015-10-09 09:30:00,17.81,17.92,17.8,17.86,88815.0,15.3968,15.4919,15.3882,15.4401,88815.0
2015-10-09 09:40:00,17.82,17.86,17.78,17.83,32520.0,15.4055,15.4401,15.3709,15.4141,32520.0
2015-10-09 09:50:00,17.83,17.9,17.81,17.84,41405.0,15.4141,15.4746,15.3968,15.4228,41405.0
2015-10-09 10:00:00,17.83,17.83,17.78,17.78,56470.0,15.4141,15.4141,15.3709,15.3709,56470.0
2015-10-09 10:10:00,17.76,17.8,17.75,17.77,33665.0,15.3536,15.3882,15.345,15.3623,33665.0
2015-10-09 10:20:00,17.78,17.8,17.77,17.79,31000.0,15.3709,15.3882,15.3623,15.3796,31000.0
2015-10-09 10:30:00,17.78,17.87,17.78,17.85,46055.0,15.3709,15.4487,15.3709,15.4314,46055.0
2015-10-09 10:40:00,17.85,17.9,17.85,17.87,47615.0,15.4314,15.4746,15.4314,15.4487,47615.0
2015-10-09 10:50:00,17.85,17.87,17.84,17.87,100680.0,15.4314,15.4487,15.4228,15.4487,100680.0
2015-10-09 11:00:00,17.87,17.88,17.84,17.87,71655.0,15.4487,15.4574,15.4228,15.4487,71655.0
2015-10-09 11:10:00,17.86,17.89,17.81,17.82,166640.0,15.4401,15.466,15.3968,15.4055,166640.0
2015-10-09 11:20:00,17.83,17.87,17.83,17.87,39000.0,15.4141,15.4487,15.4141,15.4487,39000.0
2015-10-09 11:30:00,17.87,17.87,17.77,17.8,78170.0,15.4487,15.4487,15.3623,15.3882,78170.0
2015-10-09 11:40:00,17.79,17.79,17.74,17.77,107135.0,15.3796,15.3796,15.3363,15.3623,107135.0
2015-10-09 11:50:00,17.77,17.82,17.76,17.8,77535.0,15.3623,15.4055,15.3536,15.3882,77535.0
2015-10-09 12:00:00,17.81,17.84,17.8,17.81,69000.0,15.3968,15.4228,15.3882,15.3968,69000.0
2015-10-09 12:10:00,17.8,17.84,17.8,17.83,58170.0,15.3882,15.4228,15.3882,15.4141,58170.0
2015-10-09 12:20:00,17.84,17.85,17.82,17.85,44095.0,15.4228,15.4314,15.4055,15.4314,44095.0
2015-10-09 12:30:00,17.84,17.86,17.84,17.85,22300.0,15.4228,15.4401,15.4228,15.4314,22300.0
2015-10-09 12:40:00,17.85,17.85,17.81,17.84,29610.0,15.4314,15.4314,15.3968,15.4228,29610.0
2015-10-09 12:50:00,17.83,17.85,17.82,17.82,61015.0,15.4141,15.4314,15.4055,15.4055,61015.0
2015-10-09 13:00:00,17.82,17.83,17.77,17.77,54110.0,15.4055,15.4141,15.3623,15.3623,54110.0
2015-10-09 13:10:00,17.78,17.78,17.74,17.76,32950.0,15.3709,15.3709,15.3363,15.3536,32950.0
2015-10-09 13:20:00,17.77,17.81,17.76,17.8,42380.0,15.3623,15.3968,15.3536,15.3882,42380.0
2015-10-09 13:30:00,17.79,17.81,17.78,17.79,50830.0,15.3796,15.3968,15.3709,15.3796,50830.0
2015-10-09 13:40:00,17.79,17.81,17.77,17.78,42105.0,15.3796,15.3968,15.3623,15.3709,42105.0
2015-10-09 13:50:00,17.77,17.82,17.77,17.81,35000.0,15.3623,15.4055,15.3623,15.3968,35000.0
2015-10-09 14:00:00,17.81,17.85,17.8,17.83,69380.0,15.3968,15.4314,15.3882,15.4141,69380.0
2015-10-09 14:10:00,17.84,17.86,17.82,17.82,40725.0,15.4228,15.4401,15.4055,15.4055,40725.0
2015-10-09 14:20:00,17.83,17.84,17.82,17.84,36045.0,15.4141,15.4228,15.4055,15.4228,36045.0
2015-10-09 14:30:00,17.84,17.86,17.82,17.85,39375.0,15.4228,15.4401,15.4055,15.4314,39375.0
2015-10-09 14:40:00,17.84,17.87,17.84,17.86,61240.0,15.4228,15.4487,15.4228,15.4401,61240.0
2015-10-09 14:50:00,17.87,17.89,17.85,17.89,40690.0,15.4487,15.466,15.4314,15.466,40690.0
2015-10-09 15:00:00,17.89,17.89,17.85,17.88,31775.0,15.466,15.466,15.4314,15.4574,31775.0
2015-10-09 15:10:00,17.87,17.87,17.84,17.85,62430.0,15.4487,15.4487,15.4228,15.4314,62430.0
2015-10-09 15:20:00,17.86,17.89,17.86,17.88,54945.0,15.4401,15.466,15.4401,15.4574,54945.0
2015-10-09 15:30:00,17.89,17.92,17.89,17.9,95055.0,15.466,15.4919,15.466,15.4746,95055.0
2015-10-09 15:40:00,17.9,17.93,17.9,17.91,146345.0,15.4746,15.5006,15.4746,15.4833,146345.0
2015-10-09 15:50:00,17.91,17.94,17.9,17.93,359890.0,15.4833,15.5092,15.4746,15.5006,359890.0
2015-10-12 09:30:00,17.79,17.79,17.59,17.65,714170.0,15.3796,15.3796,15.2067,15.2585,714170.0
2015-10-12 09:40:00,17.66,17.67,17.38,17.43,719475.0,15.2672,15.2758,15.0251,15.0683,719475.0
2015-10-12 09:50:00,17.42,17.45,17.34,17.35,346875.0,15.0597,15.0856,14.9905,14.9992,346875.0
2015-10-12 10:00:00,17.35,17.41,17.29,17.33,137580.0,14.9992,15.051,14.9473,14.9819,137580.0
2015-10-12 10:10:00,17.34,17.36,17.2,17.2,231300.0,14.9905,15.0078,14.8695,14.8695,231300.0
2015-10-12 10:20:00,17.22,17.35,17.2,17.35,160215.0,14.8868,14.9992,14.8695,14.9992,160215.0
2015-10-12 10:30:00,17.36,17.36,17.26,17.26,63955.0,15.0078,15.0078,14.9214,14.9214,63955.0
2015-10-12 10:40:00,17.27,17.28,17.2,17.22,189430.0,14.93,14.9387,14.8695,14.8868,189430.0
2015-10-12 10:50:00,17.24,17.28,17.16,17.17,274060.0,14.9041,14.9387,14.8349,14.8436,274060.0
2015-10-12 11:00:00,17.18,17.2,17.16,17.2,161910.0,14.8522,14.8695,14.8349,14.8695,161910.0
2015-10-12 11:10:00,17.2,17.2,17.13,17.18,203370.0,14.8695,14.8695,14.809,14.8522,203370.0
2015-10-12 11:20:00,17.18,17.3,17.17,17.26,194225.0,14.8522,14.9559,14.8436,14.9214,194225.0
2015-10-12 11:30:00,17.26,17.3,17.23,17.3,350455.0,14.9214,14.9559,14.8954,14.9559,350455.0
2015-10-12 11:40:00,17.3,17.41,17.28,17.35,218095.0,14.9559,15.051,14.9387,14.9992,218095.0
2015-10-12 11:50:00,17.35,17.36,17.31,17.34,124735.0,14.9992,15.0078,14.9646,14.9905,124735.0
2015-10-12 12:00:00,17.34,17.4,17.34,17.35,165305.0,14.9905,15.0424,14.9905,14.9992,165305.0
2015-10-12 12:10:00,17.35,17.35,17.28,17.29,132305.0,14.9992,14.9992,14.9387,14.9473,132305.0
2015-10-12 12:20:00,17.29,17.3,17.24,17.3,213640.0,14.9473,14.9559,14.9041,14.9559,213640.0
2015-10-12 12:30:00,17.3,17.3,17.26,17.27,50235.0,14.9559,14.9559,14.9214,14.93,50235.0
2015-10-12 12:40:00,17.27,17.33,17.25,17.32,51960.0,14.93,14.9819,14.9127,14.9732,51960.0
2015-10-12 12:50:00,17.32,17.35,17.31,17.35,57525.0,14.9732,14.9992,14.9646,14.9992,57525.0
2015-10-12 13:00:00,17.35,17.37,17.33,17.33,74840.0,14.9992,15.0165,14.9819,14.9819,74840.0
2015-10-12 13:10:00,17.33,17.35,17.32,17.34,113125.0,14.9819,14.9992,14.9732,14.9905,113125.0
2015-10-12 13:20:00,17.33,17.34,17.26,17.28,155605.0,14.9819,14.9905,14.9214,14.9387,155605.0
2015-10-12 13:30:00,17.29,17.3,17.27,17.28,96765.0,14.9473,14.9559,14.93,14.9387,96765.0
2015-10-12 13:40:00,17.29,17.3,17.28,17.3,77245.0,14.9473,14.9559,14.9387,14.9559,77245.0
2015-10-12 13:50:00,17.3,17.3,17.23,17.23,103790.0,14.9559,14.9559,14.8954,14.8954,103790.0
2015-10-12 14:00:00,17.24,17.25,17.18,17.2,187270.0,14.9041,14.9127,14.8522,14.8695,187270.0
2015-10-12 14:10:00,17.2,17.22,17.16,17.17,188150.0,14.8695,14.8868,14.8349,14.8436,188150.0
2015-10-12 14:20:00,17.17,17.17,17.14,17.14,106385.0,14.8436,14.8436,14.8176,14.8176,106385.0
2015-10-12 14:30:00,17.14,17.15,17.11,17.11,164790.0,14.8176,14.8263,14.7917,14.7917,164790.0
2015-10-12 14:40:00,17.11,17.13,17.11,17.11,156735.0,14.7917,14.809,14.7917,14.7917,156735.0
2015-10-12 14:50:00,17.11,17.12,17.09,17.1,214230.0,14.7917,14.8003,14.7744,14.783,214230.0
2015-10-12 15:00:00,17.1,17.17,17.1,17.17,302195.0,14.783,14.8436,14.783,14.8436,302195.0
2015-10-12 15:10:00,17.17,17.2,17.14,17.14,255185.0,14.8436,14.8695,14.8176,14.8176,255185.0
2015-10-12 15:20:00,17.14,17.17,17.13,17.13,240630.0,14.8176,14.8436,14.809,14.809,240630.0
2015-10-12 15:30:00,17.14,17.18,17.14,17.15,235440.0,14.8176,14.8522,14.8176,14.8263,235440.0
2015-10-12 15:40:00,17.16,17.16,17.13,17.14,342985.0,14.8349,14.8349,14.809,14.8176,342985.0
2015-10-12 15:50:00,17.14,17.15,17.12,17.15,598305.0,14.8176,14.8263,14.8003,14.8263,598305.0
2015-10-13 09:30:00,17.15,17.23,17.0,17.11,138130.0,14.8263,14.8954,14.6966,14.7917,138130.0
2015-10-13 09:40:00,17.12,17.19,17.12,17.15,95320.0,14.8003,14.8609,14.8003,14.8263,95320.0
2015-10-13 09:50:00,17.15,17.29,17.12,17.29,184180.0,14.8263,14.9473,14.8003,14.9473,184180.0
2015-10-13 10:00:00,17.28,17.31,17.24,17.26,85010.0,14.9387,14.9646,14.9041,14.9214,85010.0
2015-10-13 10:10:00,17.26,17.33,17.24,17.27,274695.0,14.9214,14.9819,14.9041,14.93,274695.0
2015-10-13 10:20:00,17.28,17.33,17.28,17.3,184155.0,14.9387,14.9819,14.9387,14.9559,184155.0
2015-10-13 10:30:00,17.3,17.33,17.24,17.24,64360.0,14.9559,14.9819,14.9041,14.9041,64360.0
2015-10-13 10:40:00,17.24,17.29,17.23,17.24,75035.0,14.9041,14.9473,14.8954,14.9041,75035.0
2015-10-13 10:50:00,17.24,17.26,17.2,17.25,66885.0,14.9041,14.9214,14.8695,14.9127,66885.0
2015-10-13 11:00:00,17.25,17.25,17.21,17.23,55450.0,14.9127,14.9127,14.8781,14.8954,55450.0
2015-10-13 11:10:00,17.23,17.25,17.19,17.19,45595.0,14.8954,14.9127,14.8609,14.8609,45595.0
2015-10-13 11:20:00,17.18,17.2,17.14,17.16,84775.0,14.8522,14.8695,14.8176,14.8349,84775.0
2015-10-13 11:30:00,17.17,17.19,17.12,17.12,167180.0,14.8436,14.8609,14.8003,14.8003,167180.0
2015-10-13 11:40:00,17.12,17.14,17.09,17.12,86875.0,14.8003,14.8176,14.7744,14.8003,86875.0
2015-10-13 11:50:00,17.11,17.13,17.09,17.13,95965.0,14.7917,14.809,14.7744,14.809,95965.0
2015-10-13 12:00:00,17.13,17.13,17.1,17.11,122550.0,14.809,14.809,14.783,14.7917,122550.0
2015-10-13 12:10:00,17.11,17.12,17.09,17.1,54890.0,14.7917,14.8003,14.7744,14.783,54890.0
2015-10-13 12:20:00,17.09,17.1,17.08,17.08,66500.0,14.7744,14.783,14.7658,14.7658,66500.0
2015-10-13 12:30:00,17.08,17.09,17.06,17.06,302245.0,14.7658,14.7744,14.7485,14.7485,302245.0
2015-10-13 12:40:00,17.06,17.08,17.05,17.05,213925.0,14.7485,14.7658,14.7398,14.7398,213925.0
2015-10-13 12:50:00,17.04,17.06,17.03,17.03,40500.0,14.7312,14.7485,14.7225,14.7225,40500.0
2015-10-13 13:00:00,17.02,17.02,16.94,16.94,143880.0,14.7139,14.7139,14.6447,14.6447,143880.0
2015-10-13 13:10:00,16.94,17.0,16.94,17.0,170595.0,14.6447,14.6966,14.6447,14.6966,170595.0
2015-10-13 13:20:00,17.0,17.0,16.93,16.95,81040.0,14.6966,14.6966,14.6361,14.6534,81040.0
2015-10-13 13:30:00,16.94,16.95,16.91,16.93,70220.0,14.6447,14.6534,14.6188,14.6361,70220.0
2015-10-13 13:40:00,16.93,16.97,16.93,16.96,61635.0,14.6361,14.6707,14.6361,14.662,61635.0
2015-10-13 13:50:00,16.96,16.96,16.92,16.93,107255.0,14.662,14.662,14.6274,14.6361,107255.0
2015-10-13 14:00:00,16.93,16.95,16.9,16.93,204740.0,14.6361,14.6534,14.6101,14.6361,204740.0
2015-10-13 14:10:00,16.92,16.93,16.91,16.91,76765.0,14.6274,14.6361,14.6188,14.6188,76765.0
2015-10-13 14:20:00,16.91,16.92,16.86,16.88,142330.0,14.6188,14.6274,14.5756,14.5929,142330.0
2015-10-13 14:30:00,16.87,16.91,16.84,16.89,248510.0,14.5842,14.6188,14.5583,14.6015,248510.0
2015-10-13 14:40:00,16.89,16.91,16.88,16.91,134960.0,14.6015,14.6188,14.5929,14.6188,134960.0
2015-10-13 14:50:00,16.91,16.94,16.89,16.94,117410.0,14.6188,14.6447,14.6015,14.6447,117410.0
2015-10-13 15:00:00,16.94,16.96,16.93,16.96,172385.0,14.6447,14.662,14.6361,14.662,172385.0
2015-10-13 15:10:00,16.96,16.97,16.92,16.92,263635.0,14.662,14.6707,14.6274,14.6274,263635.0
2015-10-13 15:20:00,16.92,16.92,16.87,16.9,311255.0,14.6274,14.6274,14.5842,14.6101,311255.0
2015-10-13 15:30:00,16.91,16.93,16.87,16.88,263575.0,14.6188,14.6361,14.5842,14.5929,263575.0
2015-10-13 15:40:00,16.88,16.9,16.85,16.89,320080.0,14.5929,14.6101,14.5669,14.6015,320080.0
2015-10-13 15:50:00,16.89,16.9,16.86,16.89,447595.0,14.6015,14.6101,14.5756,14.6015,447595.0
2015-10-14 09:30:00,16.92,17.0,16.82,16.85,475170.0,14.6274,14.6966,14.541,14.5669,475170.0
2015-10-14 09:40:00,16.87,16.96,16.86,16.94,190185.0,14.5842,14.662,14.5756,14.6447,190185.0
2015-10-14 09:50:00,16.94,16.99,16.94,16.97,26500.0,14.6447,14.6879,14.6447,14.6707,26500.0
2015-10-14 10:00:00,16.97,16.98,16.95,16.96,58600.0,14.6707,14.6793,14.6534,14.662,58600.0
2015-10-14 10:10:00,16.96,16.99,16.92,16.92,205750.0,14.662,14.6879,14.6274,14.6274,205750.0
2015-10-14 10:20:00,16.92,16.93,16.86,16.88,108925.0,14.6274,14.6361,14.5756,14.5929,108925.0
2015-10-14 10:30:00,16.87,16.93,16.82,16.83,62905.0,14.5842,14.6361,14.541,14.5496,62905.0
2015-10-14 10:40:00,16.84,16.85,16.74,16.75,140655.0,14.5583,14.5669,14.4718,14.4805,140655.0
2015-10-14 10:50:00,16.73,16.78,16.72,16.74,56475.0,14.4632,14.5064,14.4545,14.4718,56475.0
2015-10-14 11:00:00,16.74,16.78,16.72,16.78,37270.0,14.4718,14.5064,14.4545,14.5064,37270.0
2015-10-14 11:10:00,16.78,16.79,16.71,16.71,160325.0,14.5064,14.515,14.4459,14.4459,160325.0
2015-10-14 11:20:00,16.7,16.76,16.7,16.76,45765.0,14.4372,14.4891,14.4372,14.4891,45765.0
2015-10-14 11:30:00,16.75,16.8,16.74,16.8,59280.0,14.4805,14.5237,14.4718,14.5237,59280.0
2015-10-14 11:40:00,16.79,16.81,16.78,16.79,94285.0,14.515,14.5323,14.5064,14.515,94285.0
2015-10-14 11:50:00,16.78,16.82,16.78,16.82,35600.0,14.5064,14.541,14.5064,14.541,35600.0
2015-10-14 12:00:00,16.82,16.85,16.8,16.8,66765.0,14.541,14.5669,14.5237,14.5237,66765.0
2015-10-14 12:10:00,16.8,16.86,16.8,16.86,243215.0,14.5237,14.5756,14.5237,14.5756,243215.0
2015-10-14 12:20:00,16.84,16.88,16.84,16.86,26935.0,14.5583,14.5929,14.5583,14.5756,26935.0
2015-10-14 12:30:00,16.86,16.9,16.85,16.89,80415.0,14.5756,14.6101,14.5669,14.6015,80415.0
2015-10-14 12:40:00,16.89,16.96,16.89,16.93,86930.0,14.6015,14.662,14.6015,14.6361,86930.0
2015-10-14 12:50:00,16.93,16.94,16.89,16.89,54055.0,14.6361,14.6447,14.6015,14.6015,54055.0
2015-10-14 13:00:00,16.9,16.92,16.85,16.85,23410.0,14.6101,14.6274,14.5669,14.5669,23410.0
2015-10-14 13:10:00,16.86,16.91,16.85,16.86,32800.0,14.5756,14.6188,14.5669,14.5756,32800.0
2015-10-14 13:20:00,16.87,16.88,16.83,16.84,17620.0,14.5842,14.5929,14.5496,14.5583,17620.0
2015-10-14 13:30:00,16.83,16.87,16.82,16.87,42500.0,14.5496,14.5842,14.541,14.5842,42500.0
2015-10-14 13:40:00,16.87,16.87,16.82,16.83,27830.0,14.5842,14.5842,14.541,14.5496,27830.0
2015-10-14 13:50:00,16.82,16.84,16.81,16.83,24840.0,14.541,14.5583,14.5323,14.5496,24840.0
2015-10-14 14:00:00,16.83,16.86,16.73,16.76,68315.0,14.5496,14.5756,14.4632,14.4891,68315.0
2015-10-14 14:10:00,16.77,16.82,16.75,16.8,170675.0,14.4978,14.541,14.4805,14.5237,170675.0
2015-10-14 14:20:00,16.8,16.82,16.77,16.77,71875.0,14.5237,14.541,14.4978,14.4978,71875.0
2015-10-14 14:30:00,16.76,16.78,16.73,16.77,52600.0,14.4891,14.5064,14.4632,14.4978,52600.0
2015-10-14 14:40:00,16.77,16.77,16.72,16.75,57730.0,14.4978,14.4978,14.4545,14.4805,57730.0
2015-10-14 14:50:00,16.75,16.77,16.74,16.77,52400.0,14.4805,14.4978,14.4718,14.4978,52400.0
2015-10-14 15:00:00,16.76,16.8,16.76,16.79,70200.0,14.4891,14.5237,14.4891,14.515,70200.0
2015-10-14 15:10:00,16.79,16.81,16.77,16.77,64840.0,14.515,14.5323,14.4978,14.4978,64840.0
2015-10-14 15:20:00,16.78,16.82,16.76,16.81,130415.0,14.5064,14.541,14.4891,14.5323,130415.0
2015-10-14 15:30:00,16.81,16.86,16.81,16.85,169550.0,14.5323,14.5756,14.5323,14.5669,169550.0
2015-10-14 15:40:00,16.84,16.86,16.81,16.84,198790.0,14.5583,14.5756,14.5323,14.5583,198790.0
2015-10-14 15:50:00,16.84,16.84,16.8,16.84,322305.0,14.5583,14.5583,14.5237,14.5583,322305.0
2015-10-15 09:30:00,16.95,16.98,16.87,16.92,553215.0,14.6534,14.6793,14.5842,14.6274,553215.0
2015-10-15 09:40:00,16.91,17.02,16.86,16.86,266650.0,14.6188,14.7139,14.5756,14.5756,266650.0
2015-10-15 09:50:00,16.86,16.92,16.84,16.92,126530.0,14.5756,14.6274,14.5583,14.6274,126530.0
2015-10-15 10:00:00,16.9,16.97,16.86,16.93,58955.0,14.6101,14.6707,14.5756,14.6361,58955.0
2015-10-15 10:10:00,16.93,17.03,16.93,17.0,413580.0,14.6361,14.7225,14.6361,14.6966,413580.0
2015-10-15 10:20:00,17.0,17.01,16.96,16.98,178130.0,14.6966,14.7052,14.662,14.6793,178130.0
2015-10-15 10:30:00,16.97,17.0,16.96,16.98,127415.0,14.6707,14.6966,14.662,14.6793,127415.0
2015-10-15 10:40:00,16.98,16.99,16.96,16.97,162535.0,14.6793,14.6879,14.662,14.6707,162535.0
2015-10-15 10:50:00,16.97,16.97,16.9,16.9,130610.0,14.6707,14.6707,14.6101,14.6101,130610.0
2015-10-15 11:00:00,16.9,16.95,16.9,16.9,50250.0,14.6101,14.6534,14.6101,14.6101,50250.0
2015-10-15 11:10:00,16.92,16.92,16.87,16.88,36550.0,14.6274,14.6274,14.5842,14.5929,36550.0
2015-10-15 11:20:00,16.87,16.88,16.82,16.85,250480.0,14.5842,14.5929,14.541,14.5669,250480.0
2015-10-15 11:30:00,16.86,16.86,16.79,16.79,78045.0,14.5756,14.5756,14.515,14.515,78045.0
2015-10-15 11:40:00,16.8,16.8,16.76,16.77,71945.0,14.5237,14.5237,14.4891,14.4978,71945.0
2015-10-15 11:50:00,16.77,16.77,16.71,16.72,96280.0,14.4978,14.4978,14.4459,14.4545,96280.0
2015-10-15 12:00:00,16.71,16.74,16.71,16.74,121925.0,14.4459,14.4718,14.4459,14.4718,121925.0
2015-10-15 12:10:00,16.74,16.8,16.73,16.8,77255.0,14.4718,14.5237,14.4632,14.5237,77255.0
2015-10-15 12:20:00,16.81,16.83,16.78,16.78,104000.0,14.5323,14.5496,14.5064,14.5064,104000.0
2015-10-15 12:30:00,16.79,16.79,16.77,16.79,30565.0,14.515,14.515,14.4978,14.515,30565.0
2015-10-15 12:40:00,16.79,16.81,16.75,16.76,145000.0,14.515,14.5323,14.4805,14.4891,145000.0
2015-10-15 12:50:00,16.77,16.77,16.74,16.76,83085.0,14.4978,14.4978,14.4718,14.4891,83085.0
2015-10-15 13:00:00,16.76,16.83,16.76,16.8,182970.0,14.4891,14.5496,14.4891,14.5237,182970.0
2015-10-15 13:10:00,16.8,16.84,16.8,16.84,37940.0,14.5237,14.5583,14.5237,14.5583,37940.0
2015-10-15 13:20:00,16.84,16.86,16.82,16.83,69135.0,14.5583,14.5756,14.541,14.5496,69135.0
2015-10-15 13:30:00,16.83,16.83,16.81,16.83,45500.0,14.5496,14.5496,14.5323,14.5496,45500.0
2015-10-15 13:40:00,16.83,16.85,16.83,16.83,82215.0,14.5496,14.5669,14.5496,14.5496,82215.0
2015-10-15 13:50:00,16.84,16.86,16.8,16.86,135645.0,14.5583,14.5756,14.5237,14.5756,135645.0
2015-10-15 14:00:00,16.85,16.88,16.84,16.85,57600.0,14.5669,14.5929,14.5583,14.5669,57600.0
2015-10-15 14:10:00,16.85,16.88,16.84,16.86,70810.0,14.5669,14.5929,14.5583,14.5756,70810.0
2015-10-15 14:20:00,16.86,16.87,16.8,16.84,304130.0,14.5756,14.5842,14.5237,14.5583,304130.0
2015-10-15 14:30:00,16.85,16.86,16.82,16.85,117085.0,14.5669,14.5756,14.541,14.5669,117085.0
2015-10-15 14:40:00,16.85,16.9,16.84,16.89,125780.0,14.5669,14.6101,14.5583,14.6015,125780.0
2015-10-15 14:50:00,16.89,16.92,16.86,16.9,86015.0,14.6015,14.6274,14.5756,14.6101,86015.0
2015-10-15 15:00:00,16.9,16.91,16.87,16.89,142725.0,14.6101,14.6188,14.5842,14.6015,142725.0
2015-10-15 15:10:00,16.88,16.93,16.88,16.93,187055.0,14.5929,14.6361,14.5929,14.6361,187055.0
2015-10-15 15:20:00,16.93,16.95,16.9,16.94,232335.0,14.6361,14.6534,14.6101,14.6447,232335.0
2015-10-15 15:30:00,16.94,16.96,16.91,16.93,173725.0,14.6447,14.662,14.6188,14.6361,173725.0
2015-10-15 15:40:00,16.93,16.94,16.9,16.93,146575.0,14.6361,14.6447,14.6101,14.6361,146575.0
2015-10-15 15:50:00,16.93,16.95,16.93,16.93,244550.0,14.6361,14.6534,14.6361,14.6361,244550.0
2015-10-16 09:30:00,16.94,17.03,16.88,16.94,310780.0,14.6447,14.7225,14.5929,14.6447,310780.0
2015-10-16 09:40:00,16.97,17.01,16.96,17.0,78795.0,14.6707,14.7052,14.662,14.6966,78795.0
2015-10-16 09:50:00,16.99,17.01,16.93,16.95,63890.0,14.6879,14.7052,14.6361,14.6534,63890.0
2015-10-16 10:00:00,16.97,16.98,16.91,16.93,91075.0,14.6707,14.6793,14.6188,14.6361,91075.0
2015-10-16 10:10:00,16.96,16.99,16.95,16.97,19000.0,14.662,14.6879,14.6534,14.6707,19000.0
2015-10-16 10:20:00,16.97,17.0,16.97,17.0,24800.0,14.6707,14.6966,14.6707,14.6966,24800.0
2015-10-16 10:30:00,16.99,17.01,16.97,17.0,148595.0,14.6879,14.7052,14.6707,14.6966,148595.0
2015-10-16 10:40:00,17.01,17.03,16.98,17.0,48185.0,14.7052,14.7225,14.6793,14.6966,48185.0
2015-10-16 10:50:00,16.99,17.02,16.97,17.0,47695.0,14.6879,14.7139,14.6707,14.6966,47695.0
2015-10-16 11:00:00,17.0,17.01,16.98,17.0,55050.0,14.6966,14.7052,14.6793,14.6966,55050.0
2015-10-16 11:10:00,17.0,17.0,16.97,16.99,28095.0,14.6966,14.6966,14.6707,14.6879,28095.0
2015-10-16 11:20:00,17.0,17.0,16.95,16.95,37205.0,14.6966,14.6966,14.6534,14.6534,37205.0
2015-10-16 11:30:00,16.95,16.96,16.93,16.93,54510.0,14.6534,14.662,14.6361,14.6361,54510.0
2015-10-16 11:40:00,16.93,16.95,16.92,16.95,26995.0,14.6361,14.6534,14.6274,14.6534,26995.0
2015-10-16 11:50:00,16.96,16.96,16.94,16.96,49785.0,14.662,14.662,14.6447,14.662,49785.0
2015-10-16 12:00:00,16.95,16.97,16.95,16.97,382180.0,14.6534,14.6707,14.6534,14.6707,382180.0
2015-10-16 12:10:00,16.97,16.97,16.94,16.97,77185.0,14.6707,14.6707,14.6447,14.6707,77185.0
2015-10-16 12:20:00,16.96,16.97,16.95,16.97,19000.0,14.662,14.6707,14.6534,14.6707,19000.0
2015-10-16 12:30:00,16.96,16.97,16.95,16.97,15015.0,14.662,14.6707,14.6534,14.6707,15015.0
2015-10-16 12:40:00,16.98,16.98,16.94,16.97,16625.0,14.6793,14.6793,14.6447,14.6707,16625.0
2015-10-16 12:50:00,16.97,16.98,16.95,16.96,31480.0,14.6707,14.6793,14.6534,14.662,31480.0
2015-10-16 13:00:00,16.95,16.96,16.94,16.96,13750.0,14.6534,14.662,14.6447,14.662,13750.0
2015-10-16 13:10:00,16.96,16.98,16.95,16.95,22250.0,14.662,14.6793,14.6534,14.6534,22250.0
2015-10-16 13:20:00,16.96,16.96,16.94,16.95,95260.0,14.662,14.662,14.6447,14.6534,95260.0
2015-10-16 13:30:00,16.95,16.99,16.95,16.99,58690.0,14.6534,14.6879,14.6534,14.6879,58690.0
2015-10-16 13:40:00,16.99,17.0,16.99,16.99,75365.0,14.6879,14.6966,14.6879,14.6879,75365.0
2015-10-16 13:50:00,17.0,17.0,16.99,17.0,43320.0,14.6966,14.6966,14.6879,14.6966,43320.0
2015-10-16 14:00:00,17.0,17.0,16.98,16.99,50365.0,14.6966,14.6966,14.6793,14.6879,50365.0
2015-10-16 14:10:00,17.0,17.01,16.99,17.0,183140.0,14.6966,14.7052,14.6879,14.6966,183140.0
2015-10-16 14:20:00,17.01,17.04,17.01,17.01,95420.0,14.7052,14.7312,14.7052,14.7052,95420.0
2015-10-16 14:30:00,17.01,17.02,17.0,17.01,105035.0,14.7052,14.7139,14.6966,14.7052,105035.0
2015-10-16 14:40:00,17.02,17.03,16.99,17.0,137665.0,14.7139,14.7225,14.6879,14.6966,137665.0
2015-10-16 14:50:00,16.99,17.01,16.99,17.0,62315.0,14.6879,14.7052,14.6879,14.6966,62315.0
2015-10-16 15:00:00,17.0,17.02,17.0,17.01,43845.0,14.6966,14.7139,14.6966,14.7052,43845.0
2015-10-16 15:10:00,17.03,17.03,17.01,17.03,68625.0,14.7225,14.7225,14.7052,14.7225,68625.0
2015-10-16 15:20:00,17.03,17.03,17.02,17.02,59980.0,14.7225,14.7225,14.7139,14.7139,59980.0
2015-10-16 15:30:00,17.02,17.04,17.02,17.04,95020.0,14.7139,14.7312,14.7139,14.7312,95020.0
2015-10-16 15:40:00,17.04,17.04,17.03,17.03,173555.0,14.7312,14.7312,14.7225,14.7225,173555.0
2015-10-16 15:50:00,17.03,17.06,17.03,17.04,395370.0,14.7225,14.7485,14.7225,14.7312,395370.0
2015-10-19 09:30:00,17.0,17.07,16.96,16.99,231565.0,14.6966,14.7571,14.662,14.6879,231565.0
2015-10-19 09:40:00,16.99,17.07,16.98,17.07,52520.0,14.6879,14.7571,14.6793,14.7571,52520.0
2015-10-19 09:50:00,17.08,17.12,17.06,17.1,111600.0,14.7658,14.8003,14.7485,14.783,111600.0
2015-10-19 10:00:00,17.11,17.12,17.08,17.11,125840.0,14.7917,14.8003,14.7658,14.7917,125840.0
2015-10-19 10:10:00,17.11,17.14,17.1,17.13,201845.0,14.7917,14.8176,14.783,14.809,201845.0
2015-10-19 10:20:00,17.13,17.15,17.12,17.15,63150.0,14.809,14.8263,14.8003,14.8263,63150.0
2015-10-19 10:30:00,17.14,17.16,17.11,17.13,113775.0,14.8176,14.8349,14.7917,14.809,113775.0
2015-10-19 10:40:00,17.15,17.19,17.15,17.16,104225.0,14.8263,14.8609,14.8263,14.8349,104225.0
2015-10-19 10:50:00,17.16,17.2,17.15,17.2,79495.0,14.8349,14.8695,14.8263,14.8695,79495.0
2015-10-19 11:00:00,17.2,17.21,17.17,17.18,76355.0,14.8695,14.8781,14.8436,14.8522,76355.0
2015-10-19 11:10:00,17.18,17.21,17.17,17.21,84015.0,14.8522,14.8781,14.8436,14.8781,84015.0
2015-10-19 11:20:00,17.21,17.22,17.2,17.2,56050.0,14.8781,14.8868,14.8695,14.8695,56050.0
2015-10-19 11:30:00,17.2,17.26,17.2,17.25,63365.0,14.8695,14.9214,14.8695,14.9127,63365.0
2015-10-19 11:40:00,17.26,17.27,17.23,17.24,119505.0,14.9214,14.93,14.8954,14.9041,119505.0
2015-10-19 11:50:00,17.24,17.24,17.2,17.22,107500.0,14.9041,14.9041,14.8695,14.8868,107500.0
2015-10-19 12:00:00,17.21,17.22,17.17,17.19,59900.0,14.8781,14.8868,14.8436,14.8609,59900.0
2015-10-19 12:10:00,17.19,17.2,17.15,17.16,104405.0,14.8609,14.8695,14.8263,14.8349,104405.0
2015-10-19 12:20:00,17.16,17.17,17.14,17.16,32905.0,14.8349,14.8436,14.8176,14.8349,32905.0
2015-10-19 12:30:00,17.16,17.19,17.15,17.18,32950.0,14.8349,14.8609,14.8263,14.8522,32950.0
2015-10-19 12:40:00,17.18,17.22,17.18,17.21,114205.0,14.8522,14.8868,14.8522,14.8781,114205.0
2015-10-19 12:50:00,17.22,17.25,17.21,17.25,120845.0,14.8868,14.9127,14.8781,14.9127,120845.0
2015-10-19 13:00:00,17.25,17.25,17.22,17.23,95225.0,14.9127,14.9127,14.8868,14.8954,95225.0
2015-10-19 13:10:00,17.23,17.24,17.21,17.21,35880.0,14.8954,14.9041,14.8781,14.8781,35880.0
2015-10-19 13:20:00,17.21,17.22,17.18,17.19,58010.0,14.8781,14.8868,14.8522,14.8609,58010.0
2015-10-19 13:30:00,17.19,17.19,17.12,17.13,192315.0,14.8609,14.8609,14.8003,14.809,192315.0
2015-10-19 13:40:00,17.13,17.14,17.12,17.14,112720.0,14.809,14.8176,14.8003,14.8176,112720.0
2015-10-19 13:50:00,17.14,17.21,17.14,17.21,98790.0,14.8176,14.8781,14.8176,14.8781,98790.0
2015-10-19 14:00:00,17.21,17.21,17.19,17.2,162885.0,14.8781,14.8781,14.8609,14.8695,162885.0
2015-10-19 14:10:00,17.2,17.23,17.2,17.23,139125.0,14.8695,14.8954,14.8695,14.8954,139125.0
2015-10-19 14:20:00,17.23,17.24,17.2,17.23,172855.0,14.8954,14.9041,14.8695,14.8954,172855.0
2015-10-19 14:30:00,17.23,17.27,17.23,17.26,178340.0,14.8954,14.93,14.8954,14.9214,178340.0
2015-10-19 14:40:00,17.27,17.27,17.25,17.27,169850.0,14.93,14.93,14.9127,14.93,169850.0
2015-10-19 14:50:00,17.27,17.3,17.25,17.29,175385.0,14.93,14.9559,14.9127,14.9473,175385.0
2015-10-19 15:00:00,17.29,17.31,17.28,17.3,241275.0,14.9473,14.9646,14.9387,14.9559,241275.0
2015-10-19 15:10:00,17.3,17.34,17.3,17.33,320645.0,14.9559,14.9905,14.9559,14.9819,320645.0
2015-10-19 15:20:00,17.33,17.35,17.33,17.34,301305.0,14.9819,14.9992,14.9819,14.9905,301305.0
2015-10-19 15:30:00,17.34,17.36,17.33,17.35,349960.0,14.9905,15.0078,14.9819,14.9992,349960.0
2015-10-19 15:40:00,17.35,17.36,17.35,17.36,455585.0,14.9992,15.0078,14.9992,15.0078,455585.0
2015-10-19 15:50:00,17.36,17.4,17.35,17.39,745720.0,15.0078,15.0424,14.9992,15.0338,745720.0
2015-10-20 09:30:00,17.37,17.42,17.34,17.37,44930.0,15.0165,15.0597,14.9905,15.0165,44930.0
2015-10-20 09:40:00,17.38,17.45,17.36,17.41,69190.0,15.0251,15.0856,15.0078,15.051,69190.0
2015-10-20 09:50:00,17.43,17.43,17.37,17.4,28000.0,15.0683,15.0683,15.0165,15.0424,28000.0
2015-10-20 10:00:00,17.41,17.41,17.32,17.35,65270.0,15.051,15.051,14.9732,14.9992,65270.0
2015-10-20 10:10:00,17.35,17.37,17.3,17.33,53735.0,14.9992,15.0165,14.9559,14.9819,53735.0
2015-10-20 10:20:00,17.32,17.33,17.26,17.31,88695.0,14.9732,14.9819,14.9214,14.9646,88695.0
2015-10-20 10:30:00,17.31,17.32,17.27,17.32,30500.0,14.9646,14.9732,14.93,14.9732,30500.0
2015-10-20 10:40:00,17.31,17.35,17.31,17.32,30640.0,14.9646,14.9992,14.9646,14.9732,30640.0
2015-10-20 10:50:00,17.32,17.35,17.32,17.34,30710.0,14.9732,14.9992,14.9732,14.9905,30710.0
2015-10-20 11:00:00,17.34,17.34,17.25,17.27,81490.0,14.9905,14.9905,14.9127,14.93,81490.0
2015-10-20 11:10:00,17.27,17.27,17.18,17.2,82810.0,14.93,14.93,14.8522,14.8695,82810.0
2015-10-20 11:20:00,17.2,17.21,17.18,17.21,104865.0,14.8695,14.8781,14.8522,14.8781,104865.0
2015-10-20 11:30:00,17.21,17.28,17.21,17.28,271560.0,14.8781,14.9387,14.8781,14.9387,271560.0
2015-10-20 11:40:00,17.27,17.31,17.27,17.28,36985.0,14.93,14.9646,14.93,14.9387,36985.0
2015-10-20 11:50:00,17.28,17.32,17.27,17.3,111700.0,14.9387,14.9732,14.93,14.9559,111700.0
2015-10-20 12:00:00,17.3,17.31,17.27,17.29,34175.0,14.9559,14.9646,14.93,14.9473,34175.0
2015-10-20 12:10:00,17.29,17.3,17.27,17.27,50055.0,14.9473,14.9559,14.93,14.93,50055.0
2015-10-20 12:20:00,17.28,17.3,17.27,17.29,42905.0,14.9387,14.9559,14.93,14.9473,42905.0
2015-10-20 12:30:00,17.28,17.29,17.27,17.29,55570.0,14.9387,14.9473,14.93,14.9473,55570.0
2015-10-20 12:40:00,17.29,17.3,17.28,17.29,30240.0,14.9473,14.9559,14.9387,14.9473,30240.0
2015-10-20 12:50:00,17.28,17.31,17.27,17.3,65750.0,14.9387,14.9646,14.93,14.9559,65750.0
2015-10-20 13:00:00,17.31,17.32,17.28,17.31,224805.0,14.9646,14.9732,14.9387,14.9646,224805.0
2015-10-20 13:10:00,17.31,17.35,17.3,17.3,59195.0,14.9646,14.9992,14.9559,14.9559,59195.0
2015-10-20 13:20:00,17.3,17.33,17.3,17.33,166905.0,14.9559,14.9819,14.9559,14.9819,166905.0
2015-10-20 13:30:00,17.32,17.33,17.31,17.32,83765.0,14.9732,14.9819,14.9646,14.9732,83765.0
2015-10-20 13:40:00,17.32,17.35,17.32,17.35,131800.0,14.9732,14.9992,14.9732,14.9992,131800.0
2015-10-20 13:50:00,17.34,17.36,17.33,17.34,78230.0,14.9905,15.0078,14.9819,14.9905,78230.0
2015-10-20 14:00:00,17.33,17.36,17.33,17.33,109165.0,14.9819,15.0078,14.9819,14.9819,109165.0
2015-10-20 14:10:00,17.34,17.36,17.33,17.34,60245.0,14.9905,15.0078,14.9819,14.9905,60245.0
2015-10-20 14:20:00,17.34,17.35,17.33,17.33,162090.0,14.9905,14.9992,14.9819,14.9819,162090.0
2015-10-20 14:30:00,17.33,17.34,17.3,17.3,66955.0,14.9819,14.9905,14.9559,14.9559,66955.0
2015-10-20 14:40:00,17.3,17.31,17.28,17.3,80855.0,14.9559,14.9646,14.9387,14.9559,80855.0
2015-10-20 14:50:00,17.3,17.33,17.29,17.31,59610.0,14.9559,14.9819,14.9473,14.9646,59610.0
2015-10-20 15:00:00,17.32,17.32,17.3,17.31,69175.0,14.9732,14.9732,14.9559,14.9646,69175.0
2015-10-20 15:10:00,17.3,17.33,17.29,17.29,119430.0,14.9559,14.9819,14.9473,14.9473,119430.0
2015-10-20 15:20:00,17.3,17.31,17.29,17.3,112740.0,14.9559,14.9646,14.9473,14.9559,112740.0
2015-10-20 15:30:00,17.3,17.32,17.29,17.31,119185.0,14.9559,14.9732,14.9473,14.9646,119185.0
2015-10-20 15:40:00,17.31,17.31,17.28,17.29,109580.0,14.9646,14.9646,14.9387,14.9473,109580.0
2015-10-20 15:50:00,17.3,17.3,17.28,17.29,223995.0,14.9559,14.9559,14.9387,14.9473,223995.0
2015-10-21 09:30:00,17.4,17.41,17.27,17.33,98660.0,15.0424,15.051,14.93,14.9819,98660.0
2015-10-21 09:40:00,17.31,17.4,17.31,17.38,223070.0,14.9646,15.0424,14.9646,15.0251,223070.0
2015-10-21 09:50:00,17.37,17.4,17.35,17.39,28940.0,15.0165,15.0424,14.9992,15.0338,28940.0
2015-10-21 10:00:00,17.37,17.4,17.35,17.39,199420.0,15.0165,15.0424,14.9992,15.0338,199420.0
2015-10-21 10:10:00,17.39,17.39,17.36,17.38,115825.0,15.0338,15.0338,15.0078,15.0251,115825.0
2015-10-21 10:20:00,17.37,17.38,17.33,17.37,32115.0,15.0165,15.0251,14.9819,15.0165,32115.0
2015-10-21 10:30:00,17.35,17.35,17.27,17.3,139945.0,14.9992,14.9992,14.93,14.9559,139945.0
2015-10-21 10:40:00,17.31,17.39,17.3,17.36,119550.0,14.9646,15.0338,14.9559,15.0078,119550.0
2015-10-21 10:50:00,17.35,17.4,17.33,17.37,143905.0,14.9992,15.0424,14.9819,15.0165,143905.0
2015-10-21 11:00:00,17.36,17.38,17.28,17.28,284690.0,15.0078,15.0251,14.9387,14.9387,284690.0
2015-10-21 11:10:00,17.28,17.29,17.23,17.24,125145.0,14.9387,14.9473,14.8954,14.9041,125145.0
2015-10-21 11:20:00,17.23,17.29,17.23,17.27,74255.0,14.8954,14.9473,14.8954,14.93,74255.0
2015-10-21 11:30:00,17.27,17.34,17.25,17.34,28000.0,14.93,14.9905,14.9127,14.9905,28000.0
2015-10-21 11:40:00,17.32,17.33,17.28,17.29,21530.0,14.9732,14.9819,14.9387,14.9473,21530.0
2015-10-21 11:50:00,17.29,17.33,17.28,17.32,36690.0,14.9473,14.9819,14.9387,14.9732,36690.0
2015-10-21 12:00:00,17.3,17.3,17.22,17.24,101510.0,14.9559,14.9559,14.8868,14.9041,101510.0
2015-10-21 12:10:00,17.24,17.41,17.23,17.39,272195.0,14.9041,15.051,14.8954,15.0338,272195.0
2015-10-21 12:20:00,17.38,17.42,17.36,17.42,23500.0,15.0251,15.0597,15.0078,15.0597,23500.0
2015-10-21 12:30:00,17.42,17.45,17.4,17.44,56140.0,15.0597,15.0856,15.0424,15.077,56140.0
2015-10-21 12:40:00,17.43,17.48,17.4,17.45,122960.0,15.0683,15.1116,15.0424,15.0856,122960.0
2015-10-21 12:50:00,17.45,17.48,17.43,17.45,55050.0,15.0856,15.1116,15.0683,15.0856,55050.0
2015-10-21 13:00:00,17.43,17.44,17.35,17.36,176200.0,15.0683,15.077,14.9992,15.0078,176200.0
2015-10-21 13:10:00,17.36,17.37,17.31,17.34,151440.0,15.0078,15.0165,14.9646,14.9905,151440.0
2015-10-21 13:20:00,17.32,17.35,17.29,17.29,141685.0,14.9732,14.9992,14.9473,14.9473,141685.0
2015-10-21 13:30:00,17.3,17.3,17.22,17.22,175210.0,14.9559,14.9559,14.8868,14.8868,175210.0
2015-10-21 13:40:00,17.23,17.28,17.23,17.24,143575.0,14.8954,14.9387,14.8954,14.9041,143575.0
2015-10-21 13:50:00,17.25,17.27,17.23,17.25,225065.0,14.9127,14.93,14.8954,14.9127,225065.0
2015-10-21 14:00:00,17.25,17.26,17.19,17.19,136165.0,14.9127,14.9214,14.8609,14.8609,136165.0
2015-10-21 14:10:00,17.19,17.21,17.16,17.21,312900.0,14.8609,14.8781,14.8349,14.8781,312900.0
2015-10-21 14:20:00,17.21,17.26,17.2,17.24,115435.0,14.8781,14.9214,14.8695,14.9041,115435.0
2015-10-21 14:30:00,17.24,17.29,17.21,17.28,116870.0,14.9041,14.9473,14.8781,14.9387,116870.0
2015-10-21 14:40:00,17.28,17.31,17.25,17.31,138235.0,14.9387,14.9646,14.9127,14.9646,138235.0
2015-10-21 14:50:00,17.31,17.32,17.29,17.3,134845.0,14.9646,14.9732,14.9473,14.9559,134845.0
2015-10-21 15:00:00,17.31,17.36,17.31,17.36,107220.0,14.9646,15.0078,14.9646,15.0078,107220.0
2015-10-21 15:10:00,17.36,17.36,17.32,17.33,211725.0,15.0078,15.0078,14.9732,14.9819,211725.0
2015-10-21 15:20:00,17.33,17.36,17.33,17.35,240515.0,14.9819,15.0078,14.9819,14.9992,240515.0
2015-10-21 15:30:00,17.35,17.35,17.3,17.32,331965.0,14.9992,14.9992,14.9559,14.9732,331965.0
2015-10-21 15:40:00,17.32,17.32,17.25,17.25,577255.0,14.9732,14.9732,14.9127,14.9127,577255.0
2015-10-21 15:50:00,17.26,17.27,17.22,17.26,1008740.0,14.9214,14.93,14.8868,14.9214,1008740.0
2015-10-22 09:30:00,18.03,18.1,17.66,17.66,1395880.0,15.587,15.6476,15.2672,15.2672,1395880.0
2015-10-22 09:40:00,17.66,17.93,17.53,17.63,1083455.0,15.2672,15.5006,15.1548,15.2412,1083455.0
2015-10-22 09:50:00,17.63,17.75,17.54,17.62,1155945.0,15.2412,15.345,15.1634,15.2326,1155945.0
2015-10-22 10:00:00,17.61,17.61,17.47,17.52,467375.0,15.2239,15.2239,15.1029,15.1461,467375.0
2015-10-22 10:10:00,17.52,17.6,17.39,17.59,522405.0,15.1461,15.2153,15.0338,15.2067,522405.0
2015-10-22 10:20:00,17.59,17.66,17.56,17.66,484530.0,15.2067,15.2672,15.1807,15.2672,484530.0
2015-10-22 10:30:00,17.66,17.73,17.52,17.56,375590.0,15.2672,15.3277,15.1461,15.1807,375590.0
2015-10-22 10:40:00,17.56,17.61,17.47,17.53,211385.0,15.1807,15.2239,15.1029,15.1548,211385.0
2015-10-22 10:50:00,17.53,17.72,17.53,17.71,228000.0,15.1548,15.319,15.1548,15.3104,228000.0
2015-10-22 11:00:00,17.7,17.76,17.69,17.7,221890.0,15.3017,15.3536,15.2931,15.3017,221890.0
2015-10-22 11:10:00,17.69,17.83,17.68,17.79,253930.0,15.2931,15.4141,15.2845,15.3796,253930.0
2015-10-22 11:20:00,17.81,17.86,17.78,17.85,164055.0,15.3968,15.4401,15.3709,15.4314,164055.0
2015-10-22 11:30:00,17.86,17.94,17.83,17.92,271860.0,15.4401,15.5092,15.4141,15.4919,271860.0
2015-10-22 11:40:00,17.92,18.0,17.89,18.0,132840.0,15.4919,15.5611,15.466,15.5611,132840.0
2015-10-22 11:50:00,18.0,18.01,17.91,17.92,333110.0,15.5611,15.5697,15.4833,15.4919,333110.0
2015-10-22 12:00:00,17.93,17.95,17.86,17.91,141425.0,15.5006,15.5179,15.4401,15.4833,141425.0
2015-10-22 12:10:00,17.91,17.95,17.87,17.94,179380.0,15.4833,15.5179,15.4487,15.5092,179380.0
2015-10-22 12:20:00,17.94,17.98,17.93,17.93,156825.0,15.5092,15.5438,15.5006,15.5006,156825.0
2015-10-22 12:30:00,17.94,17.95,17.92,17.92,89615.0,15.5092,15.5179,15.4919,15.4919,89615.0
2015-10-22 12:40:00,17.92,18.01,17.91,18.0,303765.0,15.4919,15.5697,15.4833,15.5611,303765.0
2015-10-22 12:50:00,18.01,18.02,17.8,17.98,465190.0,15.5697,15.5784,15.3882,15.5438,465190.0
2015-10-22 13:00:00,17.97,17.98,17.85,17.88,107750.0,15.5352,15.5438,15.4314,15.4574,107750.0
2015-10-22 13:10:00,17.88,17.92,17.83,17.83,136945.0,15.4574,15.4919,15.4141,15.4141,136945.0
2015-10-22 13:20:00,17.83,17.87,17.83,17.86,89405.0,15.4141,15.4487,15.4141,15.4401,89405.0
2015-10-22 13:30:00,17.86,17.9,17.86,17.88,84865.0,15.4401,15.4746,15.4401,15.4574,84865.0
2015-10-22 13:40:00,17.89,17.9,17.85,17.85,91500.0,15.466,15.4746,15.4314,15.4314,91500.0
2015-10-22 13:50:00,17.85,17.9,17.85,17.88,125790.0,15.4314,15.4746,15.4314,15.4574,125790.0
2015-10-22 14:00:00,17.88,17.88,17.85,17.85,114095.0,15.4574,15.4574,15.4314,15.4314,114095.0
2015-10-22 14:10:00,17.85,17.87,17.83,17.83,227425.0,15.4314,15.4487,15.4141,15.4141,227425.0
2015-10-22 14:20:00,17.82,17.89,17.82,17.87,175215.0,15.4055,15.466,15.4055,15.4487,175215.0
2015-10-22 14:30:00,17.87,17.92,17.86,17.91,183355.0,15.4487,15.4919,15.4401,15.4833,183355.0
2015-10-22 14:40:00,17.92,17.97,17.91,17.97,130580.0,15.4919,15.5352,15.4833,15.5352,130580.0
2015-10-22 14:50:00,17.97,18.12,17.97,18.12,324900.0,15.5352,15.6648,15.5352,15.6648,324900.0
2015-10-22 15:00:00,18.1,18.14,18.06,18.07,382960.0,15.6476,15.6821,15.613,15.6216,382960.0
2015-10-22 15:10:00,18.06,18.1,18.04,18.07,389720.0,15.613,15.6476,15.5957,15.6216,389720.0
2015-10-22 15:20:00,18.07,18.22,18.06,18.21,368065.0,15.6216,15.7513,15.613,15.7426,368065.0
2015-10-22 15:30:00,18.21,18.21,18.13,18.15,466185.0,15.7426,15.7426,15.6735,15.6908,466185.0
2015-10-22 15:40:00,18.15,18.16,18.12,18.15,596575.0,15.6908,15.6994,15.6648,15.6908,596575.0
2015-10-22 15:50:00,18.15,18.22,18.14,18.2,1125115.0,15.6908,15.7513,15.6821,15.734,1125115.0
2015-10-23 09:30:00,18.4,18.45,18.05,18.11,164025.0,15.9069,15.9501,15.6043,15.6562,164025.0
2015-10-23 09:40:00,18.1,18.14,18.01,18.06,110930.0,15.6476,15.6821,15.5697,15.613,110930.0
2015-10-23 09:50:00,18.06,18.09,17.95,17.95,87940.0,15.613,15.6389,15.5179,15.5179,87940.0
2015-10-23 10:00:00,17.94,18.0,17.9,17.93,129640.0,15.5092,15.5611,15.4746,15.5006,129640.0
2015-10-23 10:10:00,17.92,17.92,17.85,17.85,101415.0,15.4919,15.4919,15.4314,15.4314,101415.0
2015-10-23 10:20:00,17.86,17.88,17.79,17.79,131765.0,15.4401,15.4574,15.3796,15.3796,131765.0
2015-10-23 10:30:00,17.81,17.84,17.75,17.76,89495.0,15.3968,15.4228,15.345,15.3536,89495.0
2015-10-23 10:40:00,17.76,17.83,17.76,17.81,118750.0,15.3536,15.4141,15.3536,15.3968,118750.0
2015-10-23 10:50:00,17.82,17.85,17.81,17.83,69325.0,15.4055,15.4314,15.3968,15.4141,69325.0
2015-10-23 11:00:00,17.83,18.01,17.83,18.0,394695.0,15.4141,15.5697,15.4141,15.5611,394695.0
2015-10-23 11:10:00,18.01,18.02,17.96,18.0,233185.0,15.5697,15.5784,15.5265,15.5611,233185.0
2015-10-23 11:20:00,18.0,18.05,17.96,17.98,169850.0,15.5611,15.6043,15.5265,15.5438,169850.0
2015-10-23 11:30:00,17.98,17.99,17.93,17.94,189745.0,15.5438,15.5525,15.5006,15.5092,189745.0
2015-10-23 11:40:00,17.95,18.0,17.92,18.0,251770.0,15.5179,15.5611,15.4919,15.5611,251770.0
2015-10-23 11:50:00,18.0,18.01,17.93,17.95,116645.0,15.5611,15.5697,15.5006,15.5179,116645.0
2015-10-23 12:00:00,17.95,18.04,17.94,18.03,134510.0,15.5179,15.5957,15.5092,15.587,134510.0
2015-10-23 12:10:00,18.03,18.03,17.99,18.0,112305.0,15.587,15.587,15.5525,15.5611,112305.0
2015-10-23 12:20:00,18.0,18.01,17.94,17.97,93500.0,15.5611,15.5697,15.5092,15.5352,93500.0
2015-10-23 12:30:00,17.98,18.0,17.97,17.98,62000.0,15.5438,15.5611,15.5352,15.5438,62000.0
2015-10-23 12:40:00,17.97,18.0,17.93,17.96,260100.0,15.5352,15.5611,15.5006,15.5265,260100.0
2015-10-23 12:50:00,17.97,18.01,17.95,17.97,103170.0,15.5352,15.5697,15.5179,15.5352,103170.0
2015-10-23 13:00:00,17.97,17.97,17.91,17.95,41360.0,15.5352,15.5352,15.4833,15.5179,41360.0
2015-10-23 13:10:00,17.93,17.95,17.91,17.95,47755.0,15.5006,15.5179,15.4833,15.5179,47755.0
2015-10-23 13:20:00,17.95,17.99,17.95,17.98,51200.0,15.5179,15.5525,15.5179,15.5438,51200.0
2015-10-23 13:30:00,17.98,18.03,17.97,18.01,87805.0,15.5438,15.587,15.5352,15.5697,87805.0
2015-10-23 13:40:00,18.01,18.03,17.98,18.03,100275.0,15.5697,15.587,15.5438,15.587,100275.0
2015-10-23 13:50:00,18.03,18.04,17.97,17.97,78070.0,15.587,15.5957,15.5352,15.5352,78070.0
2015-10-23 14:00:00,17.97,17.99,17.93,17.99,51115.0,15.5352,15.5525,15.5006,15.5525,51115.0
2015-10-23 14:10:00,17.99,18.01,17.96,18.0,81050.0,15.5525,15.5697,15.5265,15.5611,81050.0
2015-10-23 14:20:00,18.01,18.04,17.99,18.0,72005.0,15.5697,15.5957,15.5525,15.5611,72005.0
2015-10-23 14:30:00,18.0,18.02,17.98,18.01,52315.0,15.5611,15.5784,15.5438,15.5697,52315.0
2015-10-23 14:40:00,18.01,18.07,18.0,18.06,130145.0,15.5697,15.6216,15.5611,15.613,130145.0
2015-10-23 14:50:00,18.06,18.07,18.04,18.06,63370.0,15.613,15.6216,15.5957,15.613,63370.0
2015-10-23 15:00:00,18.06,18.07,18.01,18.03,103905.0,15.613,15.6216,15.5697,15.587,103905.0
2015-10-23 15:10:00,18.03,18.05,18.0,18.01,111700.0,15.587,15.6043,15.5611,15.5697,111700.0
2015-10-23 15:20:00,18.01,18.02,17.99,18.01,127245.0,15.5697,15.5784,15.5525,15.5697,127245.0
2015-10-23 15:30:00,18.01,18.09,18.01,18.09,160460.0,15.5697,15.6389,15.5697,15.6389,160460.0
2015-10-23 15:40:00,18.08,18.11,18.08,18.1,244190.0,15.6303,15.6562,15.6303,15.6476,244190.0
2015-10-23 15:50:00,18.1,18.1,18.06,18.08,332365.0,15.6476,15.6476,15.613,15.6303,332365.0
2015-10-26 09:30:00,18.18,18.22,18.12,18.22,143280.0,15.7167,15.7513,15.6648,15.7513,143280.0
2015-10-26 09:40:00,18.21,18.22,18.14,18.16,58430.0,15.7426,15.7513,15.6821,15.6994,58430.0
2015-10-26 09:50:00,18.16,18.17,18.09,18.12,68245.0,15.6994,15.7081,15.6389,15.6648,68245.0
2015-10-26 10:00:00,18.11,18.17,18.07,18.08,196445.0,15.6562,15.7081,15.6216,15.6303,196445.0
2015-10-26 10:10:00,18.08,18.12,18.05,18.11,105230.0,15.6303,15.6648,15.6043,15.6562,105230.0
2015-10-26 10:20:00,18.12,18.21,18.12,18.2,97375.0,15.6648,15.7426,15.6648,15.734,97375.0
2015-10-26 10:30:00,18.2,18.2,18.15,18.17,85700.0,15.734,15.734,15.6908,15.7081,85700.0
2015-10-26 10:40:00,18.17,18.18,18.15,18.17,96070.0,15.7081,15.7167,15.6908,15.7081,96070.0
2015-10-26 10:50:00,18.16,18.19,18.14,18.17,57860.0,15.6994,15.7254,15.6821,15.7081,57860.0
2015-10-26 11:00:00,18.18,18.2,18.18,18.2,105575.0,15.7167,15.734,15.7167,15.734,105575.0
2015-10-26 11:10:00,18.2,18.21,18.17,18.17,98200.0,15.734,15.7426,15.7081,15.7081,98200.0
2015-10-26 11:20:00,18.17,18.18,18.15,18.15,93350.0,15.7081,15.7167,15.6908,15.6908,93350.0
2015-10-26 11:30:00,18.16,18.21,18.15,18.18,151195.0,15.6994,15.7426,15.6908,15.7167,151195.0
2015-10-26 11:40:00,18.19,18.21,18.17,18.17,119430.0,15.7254,15.7426,15.7081,15.7081,119430.0
2015-10-26 11:50:00,18.17,18.19,18.15,18.16,88020.0,15.7081,15.7254,15.6908,15.6994,88020.0
2015-10-26 12:00:00,18.16,18.18,18.14,18.17,152365.0,15.6994,15.7167,15.6821,15.7081,152365.0
2015-10-26 12:10:00,18.18,18.23,18.17,18.23,132495.0,15.7167,15.7599,15.7081,15.7599,132495.0
2015-10-26 12:20:00,18.23,18.25,18.22,18.22,90510.0,15.7599,15.7772,15.7513,15.7513,90510.0
2015-10-26 12:30:00,18.22,18.23,18.18,18.21,76640.0,15.7513,15.7599,15.7167,15.7426,76640.0
2015-10-26 12:40:00,18.22,18.25,18.21,18.25,37280.0,15.7513,15.7772,15.7426,15.7772,37280.0
2015-10-26 12:50:00,18.24,18.24,18.19,18.2,39055.0,15.7686,15.7686,15.7254,15.734,39055.0
2015-10-26 13:00:00,18.2,18.22,18.18,18.21,80500.0,15.734,15.7513,15.7167,15.7426,80500.0
2015-10-26 13:10:00,18.21,18.23,18.19,18.21,56900.0,15.7426,15.7599,15.7254,15.7426,56900.0
2015-10-26 13:20:00,18.21,18.22,18.19,18.21,19000.0,15.7426,15.7513,15.7254,15.7426,19000.0
2015-10-26 13:30:00,18.23,18.26,18.22,18.22,46800.0,15.7599,15.7859,15.7513,15.7513,46800.0
2015-10-26 13:40:00,18.22,18.23,18.2,18.2,30000.0,15.7513,15.7599,15.734,15.734,30000.0
2015-10-26 13:50:00,18.2,18.22,18.19,18.22,74370.0,15.734,15.7513,15.7254,15.7513,74370.0
2015-10-26 14:00:00,18.22,18.24,18.21,18.22,31660.0,15.7513,15.7686,15.7426,15.7513,31660.0
2015-10-26 14:10:00,18.21,18.22,18.2,18.21,72360.0,15.7426,15.7513,15.734,15.7426,72360.0
2015-10-26 14:20:00,18.21,18.24,18.2,18.21,67710.0,15.7426,15.7686,15.734,15.7426,67710.0
2015-10-26 14:30:00,18.21,18.26,18.21,18.24,77515.0,15.7426,15.7859,15.7426,15.7686,77515.0
2015-10-26 14:40:00,18.24,18.28,18.24,18.25,120230.0,15.7686,15.8032,15.7686,15.7772,120230.0
2015-10-26 14:50:00,18.25,18.28,18.24,18.27,86755.0,15.7772,15.8032,15.7686,15.7945,86755.0
2015-10-26 15:00:00,18.27,18.27,18.24,18.26,87500.0,15.7945,15.7945,15.7686,15.7859,87500.0
2015-10-26 15:10:00,18.26,18.27,18.25,18.27,59635.0,15.7859,15.7945,15.7772,15.7945,59635.0
2015-10-26 15:20:00,18.27,18.29,18.25,18.28,112400.0,15.7945,15.8118,15.7772,15.8032,112400.0
2015-10-26 15:30:00,18.28,18.29,18.26,18.28,163475.0,15.8032,15.8118,15.7859,15.8032,163475.0
2015-10-26 15:40:00,18.28,18.34,18.28,18.33,337235.0,15.8032,15.855,15.8032,15.8464,337235.0
2015-10-26 15:50:00,18.33,18.36,18.32,18.34,628075.0,15.8464,15.8723,15.8377,15.855,628075.0
2015-10-27 09:30:00,18.24,18.24,18.02,18.17,160315.0,15.7686,15.7686,15.5784,15.7081,160315.0
2015-10-27 09:40:00,18.16,18.21,18.14,18.2,110105.0,15.6994,15.7426,15.6821,15.734,110105.0
2015-10-27 09:50:00,18.2,18.27,18.2,18.23,35780.0,15.734,15.7945,15.734,15.7599,35780.0
2015-10-27 10:00:00,18.23,18.23,18.15,18.18,55170.0,15.7599,15.7599,15.6908,15.7167,55170.0
2015-10-27 10:10:00,18.17,18.18,18.04,18.05,94180.0,15.7081,15.7167,15.5957,15.6043,94180.0
2015-10-27 10:20:00,18.05,18.07,18.03,18.07,75925.0,15.6043,15.6216,15.587,15.6216,75925.0
2015-10-27 10:30:00,18.06,18.08,18.05,18.05,57915.0,15.613,15.6303,15.6043,15.6043,57915.0
2015-10-27 10:40:00,18.04,18.1,18.03,18.09,43810.0,15.5957,15.6476,15.587,15.6389,43810.0
2015-10-27 10:50:00,18.11,18.12,18.09,18.09,23460.0,15.6562,15.6648,15.6389,15.6389,23460.0
2015-10-27 11:00:00,18.08,18.14,18.07,18.1,49620.0,15.6303,15.6821,15.6216,15.6476,49620.0
2015-10-27 11:10:00,18.1,18.1,18.06,18.08,34720.0,15.6476,15.6476,15.613,15.6303,34720.0
2015-10-27 11:20:00,18.08,18.1,18.07,18.07,61545.0,15.6303,15.6476,15.6216,15.6216,61545.0
2015-10-27 11:30:00,18.07,18.08,18.05,18.05,46490.0,15.6216,15.6303,15.6043,15.6043,46490.0
2015-10-27 11:40:00,18.05,18.06,18.02,18.04,65275.0,15.6043,15.613,15.5784,15.5957,65275.0
2015-10-27 11:50:00,18.04,18.04,17.99,18.01,104795.0,15.5957,15.5957,15.5525,15.5697,104795.0
2015-10-27 12:00:00,18.02,18.03,17.99,18.0,38430.0,15.5784,15.587,15.5525,15.5611,38430.0
2015-10-27 12:10:00,18.0,18.02,17.98,18.02,52510.0,15.5611,15.5784,15.5438,15.5784,52510.0
2015-10-27 12:20:00,18.02,18.04,18.0,18.04,104205.0,15.5784,15.5957,15.5611,15.5957,104205.0
2015-10-27 12:30:00,18.03,18.04,17.97,18.03,43520.0,15.587,15.5957,15.5352,15.587,43520.0
2015-10-27 12:40:00,18.04,18.08,18.03,18.06,56385.0,15.5957,15.6303,15.587,15.613,56385.0
2015-10-27 12:50:00,18.05,18.05,17.99,17.99,23480.0,15.6043,15.6043,15.5525,15.5525,23480.0
2015-10-27 13:00:00,18.0,18.0,17.94,17.95,51140.0,15.5611,15.5611,15.5092,15.5179,51140.0
2015-10-27 13:10:00,17.95,17.96,17.94,17.95,65710.0,15.5179,15.5265,15.5092,15.5179,65710.0
2015-10-27 13:20:00,17.95,17.95,17.91,17.94,38350.0,15.5179,15.5179,15.4833,15.5092,38350.0
2015-10-27 13:30:00,17.94,17.96,17.94,17.95,45600.0,15.5092,15.5265,15.5092,15.5179,45600.0
2015-10-27 13:40:00,17.95,17.96,17.94,17.95,131260.0,15.5179,15.5265,15.5092,15.5179,131260.0
2015-10-27 13:50:00,17.95,17.98,17.94,17.98,95510.0,15.5179,15.5438,15.5092,15.5438,95510.0
2015-10-27 14:00:00,17.98,18.01,17.97,17.98,39860.0,15.5438,15.5697,15.5352,15.5438,39860.0
2015-10-27 14:10:00,17.98,17.99,17.97,17.98,83115.0,15.5438,15.5525,15.5352,15.5438,83115.0
2015-10-27 14:20:00,17.98,18.01,17.97,18.0,129630.0,15.5438,15.5697,15.5352,15.5611,129630.0
2015-10-27 14:30:00,18.0,18.06,18.0,18.05,87995.0,15.5611,15.613,15.5611,15.6043,87995.0
2015-10-27 14:40:00,18.04,18.04,18.0,18.03,54945.0,15.5957,15.5957,15.5611,15.587,54945.0
2015-10-27 14:50:00,18.03,18.06,18.03,18.03,46055.0,15.587,15.613,15.587,15.587,46055.0
2015-10-27 15:00:00,18.02,18.08,18.02,18.06,77645.0,15.5784,15.6303,15.5784,15.613,77645.0
2015-10-27 15:10:00,18.07,18.1,18.06,18.09,72045.0,15.6216,15.6476,15.613,15.6389,72045.0
2015-10-27 15:20:00,18.08,18.12,18.08,18.11,103065.0,15.6303,15.6648,15.6303,15.6562,103065.0
2015-10-27 15:30:00,18.11,18.12,18.09,18.11,113420.0,15.6562,15.6648,15.6389,15.6562,113420.0
2015-10-27 15:40:00,18.11,18.12,18.09,18.11,121600.0,15.6562,15.6648,15.6389,15.6562,121600.0
2015-10-27 15:50:00,18.11,18.15,18.09,18.13,308545.0,15.6562,15.6908,15.6389,15.6735,308545.0
2015-10-28 09:30:00,18.15,18.22,18.0,18.02,62100.0,15.6908,15.7513,15.5611,15.5784,62100.0
2015-10-28 09:40:00,18.01,18.14,18.01,18.14,37500.0,15.5697,15.6821,15.5697,15.6821,37500.0
2015-10-28 09:50:00,18.16,18.19,18.12,18.19,36295.0,15.6994,15.7254,15.6648,15.7254,36295.0
2015-10-28 10:00:00,18.18,18.21,18.16,18.18,51125.0,15.7167,15.7426,15.6994,15.7167,51125.0
2015-10-28 10:10:00,18.18,18.21,18.16,18.17,114395.0,15.7167,15.7426,15.6994,15.7081,114395.0
2015-10-28 10:20:00,18.18,18.21,18.17,18.17,29625.0,15.7167,15.7426,15.7081,15.7081,29625.0
2015-10-28 10:30:00,18.19,18.2,18.16,18.18,124500.0,15.7254,15.734,15.6994,15.7167,124500.0
2015-10-28 10:40:00,18.19,18.24,18.19,18.23,42255.0,15.7254,15.7686,15.7254,15.7599,42255.0
2015-10-28 10:50:00,18.21,18.26,18.21,18.26,51455.0,15.7426,15.7859,15.7426,15.7859,51455.0
2015-10-28 11:00:00,18.25,18.26,18.19,18.19,65800.0,15.7772,15.7859,15.7254,15.7254,65800.0
2015-10-28 11:10:00,18.19,18.19,18.15,18.15,29585.0,15.7254,15.7254,15.6908,15.6908,29585.0
2015-10-28 11:20:00,18.15,18.19,18.12,18.19,94280.0,15.6908,15.7254,15.6648,15.7254,94280.0
2015-10-28 11:30:00,18.19,18.19,18.16,18.18,25000.0,15.7254,15.7254,15.6994,15.7167,25000.0
2015-10-28 11:40:00,18.17,18.24,18.17,18.22,34835.0,15.7081,15.7686,15.7081,15.7513,34835.0
2015-10-28 11:50:00,18.22,18.23,18.19,18.23,69000.0,15.7513,15.7599,15.7254,15.7599,69000.0
2015-10-28 12:00:00,18.23,18.24,18.21,18.21,31535.0,15.7599,15.7686,15.7426,15.7426,31535.0
2015-10-28 12:10:00,18.21,18.23,18.19,18.23,20860.0,15.7426,15.7599,15.7254,15.7599,20860.0
2015-10-28 12:20:00,18.22,18.26,18.2,18.24,63175.0,15.7513,15.7859,15.734,15.7686,63175.0
2015-10-28 12:30:00,18.25,18.26,18.24,18.26,80825.0,15.7772,15.7859,15.7686,15.7859,80825.0
2015-10-28 12:40:00,18.26,18.27,18.25,18.25,24500.0,15.7859,15.7945,15.7772,15.7772,24500.0
2015-10-28 12:50:00,18.26,18.27,18.25,18.25,44575.0,15.7859,15.7945,15.7772,15.7772,44575.0
2015-10-28 13:00:00,18.26,18.28,18.25,18.25,53570.0,15.7859,15.8032,15.7772,15.7772,53570.0
2015-10-28 13:10:00,18.25,18.26,18.23,18.24,58735.0,15.7772,15.7859,15.7599,15.7686,58735.0
2015-10-28 13:20:00,18.23,18.24,18.21,18.22,36830.0,15.7599,15.7686,15.7426,15.7513,36830.0
2015-10-28 13:30:00,18.23,18.23,18.21,18.22,32000.0,15.7599,15.7599,15.7426,15.7513,32000.0
2015-10-28 13:40:00,18.22,18.23,18.21,18.22,49070.0,15.7513,15.7599,15.7426,15.7513,49070.0
2015-10-28 13:50:00,18.21,18.26,18.21,18.26,52280.0,15.7426,15.7859,15.7426,15.7859,52280.0
2015-10-28 14:00:00,18.24,18.24,18.13,18.17,222365.0,15.7686,15.7686,15.6735,15.7081,222365.0
2015-10-28 14:10:00,18.15,18.16,18.07,18.1,88150.0,15.6908,15.6994,15.6216,15.6476,88150.0
2015-10-28 14:20:00,18.1,18.18,18.07,18.17,75555.0,15.6476,15.7167,15.6216,15.7081,75555.0
2015-10-28 14:30:00,18.15,18.15,18.09,18.13,48930.0,15.6908,15.6908,15.6389,15.6735,48930.0
2015-10-28 14:40:00,18.14,18.16,18.12,18.14,60475.0,15.6821,15.6994,15.6648,15.6821,60475.0
2015-10-28 14:50:00,18.14,18.23,18.14,18.2,60210.0,15.6821,15.7599,15.6821,15.734,60210.0
2015-10-28 15:00:00,18.22,18.29,18.19,18.25,73005.0,15.7513,15.8118,15.7254,15.7772,73005.0
2015-10-28 15:10:00,18.27,18.27,18.23,18.23,51580.0,15.7945,15.7945,15.7599,15.7599,51580.0
2015-10-28 15:20:00,18.23,18.25,18.22,18.25,81570.0,15.7599,15.7772,15.7513,15.7772,81570.0
2015-10-28 15:30:00,18.25,18.3,18.25,18.29,95420.0,15.7772,15.8205,15.7772,15.8118,95420.0
2015-10-28 15:40:00,18.29,18.33,18.29,18.3,127955.0,15.8118,15.8464,15.8118,15.8205,127955.0
2015-10-28 15:50:00,18.3,18.32,18.28,18.32,238540.0,15.8205,15.8377,15.8032,15.8377,238540.0
2015-10-29 09:30:00,18.27,18.45,18.27,18.39,151205.0,15.7945,15.9501,15.7945,15.8983,151205.0
2015-10-29 09:40:00,18.39,18.39,18.31,18.33,120325.0,15.8983,15.8983,15.8291,15.8464,120325.0
2015-10-29 09:50:00,18.33,18.34,18.23,18.23,46625.0,15.8464,15.855,15.7599,15.7599,46625.0
2015-10-29 10:00:00,18.24,18.29,18.22,18.26,54405.0,15.7686,15.8118,15.7513,15.7859,54405.0
2015-10-29 10:10:00,18.26,18.27,18.18,18.18,36630.0,15.7859,15.7945,15.7167,15.7167,36630.0
2015-10-29 10:20:00,18.19,18.21,18.16,18.17,190005.0,15.7254,15.7426,15.6994,15.7081,190005.0
2015-10-29 10:30:00,18.17,18.2,18.14,18.16,76190.0,15.7081,15.734,15.6821,15.6994,76190.0
2015-10-29 10:40:00,18.16,18.16,18.09,18.09,34640.0,15.6994,15.6994,15.6389,15.6389,34640.0
2015-10-29 10:50:00,18.09,18.13,18.08,18.11,54765.0,15.6389,15.6735,15.6303,15.6562,54765.0
2015-10-29 11:00:00,18.1,18.12,18.09,18.12,46805.0,15.6476,15.6648,15.6389,15.6648,46805.0
2015-10-29 11:10:00,18.12,18.14,18.11,18.14,58085.0,15.6648,15.6821,15.6562,15.6821,58085.0
2015-10-29 11:20:00,18.14,18.16,18.14,18.15,42010.0,15.6821,15.6994,15.6821,15.6908,42010.0
2015-10-29 11:30:00,18.16,18.16,18.12,18.12,21390.0,15.6994,15.6994,15.6648,15.6648,21390.0
2015-10-29 11:40:00,18.12,18.12,18.11,18.11,35500.0,15.6648,15.6648,15.6562,15.6562,35500.0
2015-10-29 11:50:00,18.1,18.11,18.09,18.1,55435.0,15.6476,15.6562,15.6389,15.6476,55435.0
2015-10-29 12:00:00,18.1,18.14,18.09,18.1,50725.0,15.6476,15.6821,15.6389,15.6476,50725.0
2015-10-29 12:10:00,18.11,18.15,18.11,18.13,29815.0,15.6562,15.6908,15.6562,15.6735,29815.0
2015-10-29 12:20:00,18.13,18.17,18.13,18.17,28665.0,15.6735,15.7081,15.6735,15.7081,28665.0
2015-10-29 12:30:00,18.16,18.16,18.12,18.13,37380.0,15.6994,15.6994,15.6648,15.6735,37380.0
2015-10-29 12:40:00,18.12,18.15,18.11,18.12,30575.0,15.6648,15.6908,15.6562,15.6648,30575.0
2015-10-29 12:50:00,18.12,18.12,18.09,18.12,46535.0,15.6648,15.6648,15.6389,15.6648,46535.0
2015-10-29 13:00:00,18.12,18.13,18.1,18.11,102915.0,15.6648,15.6735,15.6476,15.6562,102915.0
2015-10-29 13:10:00,18.11,18.12,18.1,18.11,23255.0,15.6562,15.6648,15.6476,15.6562,23255.0
2015-10-29 13:20:00,18.11,18.13,18.1,18.12,38920.0,15.6562,15.6735,15.6476,15.6648,38920.0
2015-10-29 13:30:00,18.11,18.12,18.1,18.1,38250.0,15.6562,15.6648,15.6476,15.6476,38250.0
2015-10-29 13:40:00,18.09,18.1,18.07,18.08,49240.0,15.6389,15.6476,15.6216,15.6303,49240.0
2015-10-29 13:50:00,18.08,18.1,18.06,18.07,76690.0,15.6303,15.6476,15.613,15.6216,76690.0
2015-10-29 14:00:00,18.07,18.11,18.07,18.09,46995.0,15.6216,15.6562,15.6216,15.6389,46995.0
2015-10-29 14:10:00,18.08,18.11,18.08,18.11,35335.0,15.6303,15.6562,15.6303,15.6562,35335.0
2015-10-29 14:20:00,18.11,18.16,18.1,18.14,49135.0,15.6562,15.6994,15.6476,15.6821,49135.0
2015-10-29 14:30:00,18.14,18.15,18.1,18.1,53505.0,15.6821,15.6908,15.6476,15.6476,53505.0
2015-10-29 14:40:00,18.1,18.13,18.1,18.11,54000.0,15.6476,15.6735,15.6476,15.6562,54000.0
2015-10-29 14:50:00,18.12,18.16,18.11,18.16,49345.0,15.6648,15.6994,15.6562,15.6994,49345.0
2015-10-29 15:00:00,18.16,18.18,18.15,18.17,58645.0,15.6994,15.7167,15.6908,15.7081,58645.0
2015-10-29 15:10:00,18.17,18.2,18.17,18.2,53000.0,15.7081,15.734,15.7081,15.734,53000.0
2015-10-29 15:20:00,18.2,18.21,18.19,18.2,68725.0,15.734,15.7426,15.7254,15.734,68725.0
2015-10-29 15:30:00,18.2,18.26,18.2,18.26,97735.0,15.734,15.7859,15.734,15.7859,97735.0
2015-10-29 15:40:00,18.25,18.25,18.23,18.23,134225.0,15.7772,15.7772,15.7599,15.7599,134225.0
2015-10-29 15:50:00,18.23,18.24,18.21,18.23,189880.0,15.7599,15.7686,15.7426,15.7599,189880.0
2015-10-30 09:30:00,18.31,18.33,18.23,18.31,117720.0,15.8291,15.8464,15.7599,15.8291,117720.0
2015-10-30 09:40:00,18.32,18.4,18.32,18.33,59800.0,15.8377,15.9069,15.8377,15.8464,59800.0
2015-10-30 09:50:00,18.34,18.38,18.3,18.3,39960.0,15.855,15.8896,15.8205,15.8205,39960.0
2015-10-30 10:00:00,18.32,18.4,18.3,18.37,120730.0,15.8377,15.9069,15.8205,15.881,120730.0
2015-10-30 10:10:00,18.38,18.42,18.32,18.42,145215.0,15.8896,15.9242,15.8377,15.9242,145215.0
2015-10-30 10:20:00,18.41,18.44,18.37,18.38,60960.0,15.9155,15.9415,15.881,15.8896,60960.0
2015-10-30 10:30:00,18.37,18.42,18.37,18.38,30620.0,15.881,15.9242,15.881,15.8896,30620.0
2015-10-30 10:40:00,18.38,18.42,18.38,18.4,59535.0,15.8896,15.9242,15.8896,15.9069,59535.0
2015-10-30 10:50:00,18.4,18.44,18.4,18.43,45255.0,15.9069,15.9415,15.9069,15.9328,45255.0
2015-10-30 11:00:00,18.43,18.44,18.4,18.41,53025.0,15.9328,15.9415,15.9069,15.9155,53025.0
2015-10-30 11:10:00,18.41,18.43,18.39,18.4,49725.0,15.9155,15.9328,15.8983,15.9069,49725.0
2015-10-30 11:20:00,18.39,18.4,18.37,18.39,35945.0,15.8983,15.9069,15.881,15.8983,35945.0
2015-10-30 11:30:00,18.4,18.41,18.39,18.4,28605.0,15.9069,15.9155,15.8983,15.9069,28605.0
2015-10-30 11:40:00,18.41,18.44,18.39,18.43,31780.0,15.9155,15.9415,15.8983,15.9328,31780.0
2015-10-30 11:50:00,18.42,18.48,18.42,18.47,70945.0,15.9242,15.9761,15.9242,15.9674,70945.0
2015-10-30 12:00:00,18.47,18.52,18.47,18.51,84305.0,15.9674,16.0106,15.9674,16.002,84305.0
2015-10-30 12:10:00,18.52,18.54,18.5,18.53,69485.0,16.0106,16.0279,15.9934,16.0193,69485.0
2015-10-30 12:20:00,18.52,18.55,18.51,18.52,103520.0,16.0106,16.0366,16.002,16.0106,103520.0
2015-10-30 12:30:00,18.51,18.55,18.51,18.54,54475.0,16.002,16.0366,16.002,16.0279,54475.0
2015-10-30 12:40:00,18.54,18.54,18.52,18.54,53965.0,16.0279,16.0279,16.0106,16.0279,53965.0
2015-10-30 12:50:00,18.54,18.58,18.53,18.57,89150.0,16.0279,16.0625,16.0193,16.0539,89150.0
2015-10-30 13:00:00,18.56,18.58,18.55,18.55,31155.0,16.0452,16.0625,16.0366,16.0366,31155.0
2015-10-30 13:10:00,18.56,18.58,18.55,18.56,39695.0,16.0452,16.0625,16.0366,16.0452,39695.0
2015-10-30 13:20:00,18.56,18.59,18.56,18.58,53755.0,16.0452,16.0712,16.0452,16.0625,53755.0
2015-10-30 13:30:00,18.57,18.6,18.57,18.6,46410.0,16.0539,16.0798,16.0539,16.0798,46410.0
2015-10-30 13:40:00,18.59,18.6,18.57,18.59,112835.0,16.0712,16.0798,16.0539,16.0712,112835.0
2015-10-30 13:50:00,18.59,18.59,18.57,18.58,60430.0,16.0712,16.0712,16.0539,16.0625,60430.0
2015-10-30 14:00:00,18.58,18.6,18.56,18.59,102195.0,16.0625,16.0798,16.0452,16.0712,102195.0
2015-10-30 14:10:00,18.6,18.6,18.58,18.59,102540.0,16.0798,16.0798,16.0625,16.0712,102540.0
2015-10-30 14:20:00,18.58,18.58,18.52,18.54,78200.0,16.0625,16.0625,16.0106,16.0279,78200.0
2015-10-30 14:30:00,18.52,18.57,18.52,18.55,52190.0,16.0106,16.0539,16.0106,16.0366,52190.0
2015-10-30 14:40:00,18.55,18.55,18.52,18.53,88445.0,16.0366,16.0366,16.0106,16.0193,88445.0
2015-10-30 14:50:00,18.53,18.54,18.5,18.5,111175.0,16.0193,16.0279,15.9934,15.9934,111175.0
2015-10-30 15:00:00,18.49,18.5,18.47,18.5,68550.0,15.9847,15.9934,15.9674,15.9934,68550.0
2015-10-30 15:10:00,18.49,18.56,18.48,18.53,87895.0,15.9847,16.0452,15.9761,16.0193,87895.0
2015-10-30 15:20:00,18.53,18.55,18.49,18.5,70700.0,16.0193,16.0366,15.9847,15.9934,70700.0
2015-10-30 15:30:00,18.5,18.52,18.5,18.51,140775.0,15.9934,16.0106,15.9934,16.002,140775.0
2015-10-30 15:40:00,18.51,18.53,18.49,18.52,197610.0,16.002,16.0193,15.9847,16.0106,197610.0
2015-10-30 15:50:00,18.52,18.52,18.47,18.48,337615.0,16.0106,16.0106,15.9674,15.9761,337615.0
2015-11-02 09:30:00,18.48,18.55,18.41,18.47,165545.0,15.9761,16.0366,15.9155,15.9674,165545.0
2015-11-02 09:40:00,18.48,18.5,18.4,18.45,94650.0,15.9761,15.9934,15.9069,15.9501,94650.0
2015-11-02 09:50:00,18.44,18.44,18.37,18.4,51370.0,15.9415,15.9415,15.881,15.9069,51370.0
2015-11-02 10:00:00,18.4,18.45,18.39,18.39,86120.0,15.9069,15.9501,15.8983,15.8983,86120.0
2015-11-02 10:10:00,18.38,18.38,18.32,18.32,17500.0,15.8896,15.8896,15.8377,15.8377,17500.0
2015-11-02 10:20:00,18.32,18.33,18.29,18.29,26075.0,15.8377,15.8464,15.8118,15.8118,26075.0
2015-11-02 10:30:00,18.3,18.3,18.24,18.24,18835.0,15.8205,15.8205,15.7686,15.7686,18835.0
2015-11-02 10:40:00,18.24,18.32,18.24,18.31,61550.0,15.7686,15.8377,15.7686,15.8291,61550.0
2015-11-02 10:50:00,18.32,18.34,18.28,18.33,109935.0,15.8377,15.855,15.8032,15.8464,109935.0
2015-11-02 11:00:00,18.32,18.36,18.3,18.32,41090.0,15.8377,15.8723,15.8205,15.8377,41090.0
2015-11-02 11:10:00,18.34,18.37,18.34,18.35,37250.0,15.855,15.881,15.855,15.8637,37250.0
2015-11-02 11:20:00,18.34,18.39,18.33,18.37,40500.0,15.855,15.8983,15.8464,15.881,40500.0
2015-11-02 11:30:00,18.38,18.4,18.38,18.39,48195.0,15.8896,15.9069,15.8896,15.8983,48195.0
2015-11-02 11:40:00,18.39,18.4,18.37,18.37,85600.0,15.8983,15.9069,15.881,15.881,85600.0
2015-11-02 11:50:00,18.37,18.37,18.34,18.37,39485.0,15.881,15.881,15.855,15.881,39485.0
2015-11-02 12:00:00,18.37,18.37,18.33,18.34,33455.0,15.881,15.881,15.8464,15.855,33455.0
2015-11-02 12:10:00,18.33,18.35,18.32,18.32,52350.0,15.8464,15.8637,15.8377,15.8377,52350.0
2015-11-02 12:20:00,18.34,18.34,18.33,18.33,32920.0,15.855,15.855,15.8464,15.8464,32920.0
2015-11-02 12:30:00,18.33,18.34,18.31,18.33,35305.0,15.8464,15.855,15.8291,15.8464,35305.0
2015-11-02 12:40:00,18.34,18.36,18.33,18.36,41325.0,15.855,15.8723,15.8464,15.8723,41325.0
2015-11-02 12:50:00,18.36,18.36,18.34,18.35,32630.0,15.8723,15.8723,15.855,15.8637,32630.0
2015-11-02 13:00:00,18.35,18.36,18.34,18.36,52855.0,15.8637,15.8723,15.855,15.8723,52855.0
2015-11-02 13:10:00,18.35,18.36,18.33,18.33,35860.0,15.8637,15.8723,15.8464,15.8464,35860.0
2015-11-02 13:20:00,18.33,18.33,18.31,18.31,80880.0,15.8464,15.8464,15.8291,15.8291,80880.0
2015-11-02 13:30:00,18.31,18.32,18.29,18.3,118595.0,15.8291,15.8377,15.8118,15.8205,118595.0
2015-11-02 13:40:00,18.3,18.3,18.29,18.29,45690.0,15.8205,15.8205,15.8118,15.8118,45690.0
2015-11-02 13:50:00,18.29,18.31,18.28,18.31,74325.0,15.8118,15.8291,15.8032,15.8291,74325.0
2015-11-02 14:00:00,18.32,18.35,18.32,18.34,46090.0,15.8377,15.8637,15.8377,15.855,46090.0
2015-11-02 14:10:00,18.34,18.34,18.32,18.32,45835.0,15.855,15.855,15.8377,15.8377,45835.0
2015-11-02 14:20:00,18.32,18.34,18.32,18.34,95270.0,15.8377,15.855,15.8377,15.855,95270.0
2015-11-02 14:30:00,18.34,18.37,18.34,18.34,51120.0,15.855,15.881,15.855,15.855,51120.0
2015-11-02 14:40:00,18.34,18.39,18.34,18.39,74815.0,15.855,15.8983,15.855,15.8983,74815.0
2015-11-02 14:50:00,18.39,18.45,18.39,18.45,80630.0,15.8983,15.9501,15.8983,15.9501,80630.0
2015-11-02 15:00:00,18.44,18.45,18.39,18.39,71845.0,15.9415,15.9501,15.8983,15.8983,71845.0
2015-11-02 15:10:00,18.39,18.39,18.36,18.36,114275.0,15.8983,15.8983,15.8723,15.8723,114275.0
2015-11-02 15:20:00,18.36,18.42,18.35,18.42,160110.0,15.8723,15.9242,15.8637,15.9242,160110.0
2015-11-02 15:30:00,18.42,18.44,18.4,18.4,96100.0,15.9242,15.9415,15.9069,15.9069,96100.0
2015-11-02 15:40:00,18.4,18.45,18.4,18.42,381175.0,15.9069,15.9501,15.9069,15.9242,381175.0
2015-11-02 15:50:00,18.43,18.44,18.4,18.42,279025.0,15.9328,15.9415,15.9069,15.9242,279025.0
2015-11-03 09:30:00,18.44,18.45,18.25,18.43,109575.0,15.9415,15.9501,15.7772,15.9328,109575.0
2015-11-03 09:40:00,18.43,18.46,18.31,18.31,82700.0,15.9328,15.9588,15.8291,15.8291,82700.0
2015-11-03 09:50:00,18.31,18.35,18.28,18.35,119250.0,15.8291,15.8637,15.8032,15.8637,119250.0
2015-11-03 10:00:00,18.35,18.47,18.35,18.44,215650.0,15.8637,15.9674,15.8637,15.9415,215650.0
2015-11-03 10:10:00,18.42,18.46,18.39,18.45,104805.0,15.9242,15.9588,15.8983,15.9501,104805.0
2015-11-03 10:20:00,18.45,18.47,18.41,18.45,142745.0,15.9501,15.9674,15.9155,15.9501,142745.0
2015-11-03 10:30:00,18.44,18.46,18.4,18.4,151465.0,15.9415,15.9588,15.9069,15.9069,151465.0
2015-11-03 10:40:00,18.41,18.47,18.39,18.46,156205.0,15.9155,15.9674,15.8983,15.9588,156205.0
2015-11-03 10:50:00,18.47,18.48,18.43,18.43,91175.0,15.9674,15.9761,15.9328,15.9328,91175.0
2015-11-03 11:00:00,18.44,18.44,18.4,18.43,88715.0,15.9415,15.9415,15.9069,15.9328,88715.0
2015-11-03 11:10:00,18.42,18.44,18.39,18.41,78060.0,15.9242,15.9415,15.8983,15.9155,78060.0
2015-11-03 11:20:00,18.41,18.41,18.37,18.37,90560.0,15.9155,15.9155,15.881,15.881,90560.0
2015-11-03 11:30:00,18.37,18.42,18.36,18.41,80975.0,15.881,15.9242,15.8723,15.9155,80975.0
2015-11-03 11:40:00,18.41,18.46,18.41,18.45,140370.0,15.9155,15.9588,15.9155,15.9501,140370.0
2015-11-03 11:50:00,18.45,18.48,18.45,18.46,43555.0,15.9501,15.9761,15.9501,15.9588,43555.0
2015-11-03 12:00:00,18.47,18.48,18.44,18.48,80330.0,15.9674,15.9761,15.9415,15.9761,80330.0
2015-11-03 12:10:00,18.47,18.49,18.46,18.49,21400.0,15.9674,15.9847,15.9588,15.9847,21400.0
2015-11-03 12:20:00,18.49,18.49,18.46,18.47,66405.0,15.9847,15.9847,15.9588,15.9674,66405.0
2015-11-03 12:30:00,18.47,18.47,18.45,18.47,84175.0,15.9674,15.9674,15.9501,15.9674,84175.0
2015-11-03 12:40:00,18.47,18.48,18.43,18.48,99500.0,15.9674,15.9761,15.9328,15.9761,99500.0
2015-11-03 12:50:00,18.47,18.47,18.45,18.47,76185.0,15.9674,15.9674,15.9501,15.9674,76185.0
2015-11-03 13:00:00,18.47,18.47,18.44,18.44,38315.0,15.9674,15.9674,15.9415,15.9415,38315.0
2015-11-03 13:10:00,18.45,18.46,18.41,18.45,44930.0,15.9501,15.9588,15.9155,15.9501,44930.0
2015-11-03 13:20:00,18.45,18.46,18.43,18.44,22955.0,15.9501,15.9588,15.9328,15.9415,22955.0
2015-11-03 13:30:00,18.44,18.45,18.41,18.41,50405.0,15.9415,15.9501,15.9155,15.9155,50405.0
2015-11-03 13:40:00,18.43,18.47,18.43,18.47,24185.0,15.9328,15.9674,15.9328,15.9674,24185.0
2015-11-03 13:50:00,18.46,18.49,18.46,18.49,31980.0,15.9588,15.9847,15.9588,15.9847,31980.0
2015-11-03 14:00:00,18.48,18.52,18.48,18.52,32130.0,15.9761,16.0106,15.9761,16.0106,32130.0
2015-11-03 14:10:00,18.52,18.54,18.51,18.53,51420.0,16.0106,16.0279,16.002,16.0193,51420.0
2015-11-03 14:20:00,18.53,18.57,18.5,18.57,62475.0,16.0193,16.0539,15.9934,16.0539,62475.0
2015-11-03 14:30:00,18.57,18.57,18.52,18.52,68665.0,16.0539,16.0539,16.0106,16.0106,68665.0
2015-11-03 14:40:00,18.52,18.56,18.52,18.55,78830.0,16.0106,16.0452,16.0106,16.0366,78830.0
2015-11-03 14:50:00,18.54,18.56,18.53,18.55,39385.0,16.0279,16.0452,16.0193,16.0366,39385.0
2015-11-03 15:00:00,18.55,18.55,18.51,18.52,67655.0,16.0366,16.0366,16.002,16.0106,67655.0
2015-11-03 15:10:00,18.52,18.54,18.51,18.53,67625.0,16.0106,16.0279,16.002,16.0193,67625.0
2015-11-03 15:20:00,18.53,18.54,18.52,18.53,86135.0,16.0193,16.0279,16.0106,16.0193,86135.0
2015-11-03 15:30:00,18.53,18.54,18.51,18.52,97305.0,16.0193,16.0279,16.002,16.0106,97305.0
2015-11-03 15:40:00,18.52,18.54,18.51,18.53,133145.0,16.0106,16.0279,16.002,16.0193,133145.0
2015-11-03 15:50:00,18.53,18.54,18.5,18.5,488800.0,16.0193,16.0279,15.9934,15.9934,488800.0
2015-11-04 09:30:00,18.42,18.5,18.29,18.33,193760.0,15.9242,15.9934,15.8118,15.8464,193760.0
2015-11-04 09:40:00,18.32,18.42,18.31,18.36,347465.0,15.8377,15.9242,15.8291,15.8723,347465.0
2015-11-04 09:50:00,18.38,18.39,18.29,18.3,112585.0,15.8896,15.8983,15.8118,15.8205,112585.0
2015-11-04 10:00:00,18.31,18.32,18.28,18.31,157670.0,15.8291,15.8377,15.8032,15.8291,157670.0
2015-11-04 10:10:00,18.3,18.33,18.28,18.31,155430.0,15.8205,15.8464,15.8032,15.8291,155430.0
2015-11-04 10:20:00,18.31,18.33,18.29,18.3,66140.0,15.8291,15.8464,15.8118,15.8205,66140.0
2015-11-04 10:30:00,18.31,18.39,18.29,18.34,91195.0,15.8291,15.8983,15.8118,15.855,91195.0
2015-11-04 10:40:00,18.35,18.36,18.32,18.34,89020.0,15.8637,15.8723,15.8377,15.855,89020.0
2015-11-04 10:50:00,18.34,18.36,18.29,18.32,110640.0,15.855,15.8723,15.8118,15.8377,110640.0
2015-11-04 11:00:00,18.31,18.34,18.26,18.27,209220.0,15.8291,15.855,15.7859,15.7945,209220.0
2015-11-04 11:10:00,18.27,18.37,18.27,18.36,99480.0,15.7945,15.881,15.7945,15.8723,99480.0
2015-11-04 11:20:00,18.37,18.39,18.35,18.39,52850.0,15.881,15.8983,15.8637,15.8983,52850.0
2015-11-04 11:30:00,18.37,18.42,18.36,18.42,60465.0,15.881,15.9242,15.8723,15.9242,60465.0
2015-11-04 11:40:00,18.42,18.47,18.41,18.47,44500.0,15.9242,15.9674,15.9155,15.9674,44500.0
2015-11-04 11:50:00,18.47,18.49,18.45,18.48,48570.0,15.9674,15.9847,15.9501,15.9761,48570.0
2015-11-04 12:00:00,18.48,18.52,18.47,18.51,64830.0,15.9761,16.0106,15.9674,16.002,64830.0
2015-11-04 12:10:00,18.51,18.52,18.48,18.5,26185.0,16.002,16.0106,15.9761,15.9934,26185.0
2015-11-04 12:20:00,18.5,18.51,18.48,18.48,28180.0,15.9934,16.002,15.9761,15.9761,28180.0
2015-11-04 12:30:00,18.48,18.49,18.46,18.48,53015.0,15.9761,15.9847,15.9588,15.9761,53015.0
2015-11-04 12:40:00,18.47,18.54,18.46,18.52,127710.0,15.9674,16.0279,15.9588,16.0106,127710.0
2015-11-04 12:50:00,18.52,18.55,18.51,18.55,52140.0,16.0106,16.0366,16.002,16.0366,52140.0
2015-11-04 13:00:00,18.54,18.55,18.51,18.51,131605.0,16.0279,16.0366,16.002,16.002,131605.0
2015-11-04 13:10:00,18.5,18.51,18.44,18.44,91270.0,15.9934,16.002,15.9415,15.9415,91270.0
2015-11-04 13:20:00,18.45,18.53,18.43,18.52,82300.0,15.9501,16.0193,15.9328,16.0106,82300.0
2015-11-04 13:30:00,18.54,18.54,18.51,18.51,17450.0,16.0279,16.0279,16.002,16.002,17450.0
2015-11-04 13:40:00,18.51,18.53,18.48,18.5,94020.0,16.002,16.0193,15.9761,15.9934,94020.0
2015-11-04 13:50:00,18.5,18.52,18.5,18.5,41215.0,15.9934,16.0106,15.9934,15.9934,41215.0
2015-11-04 14:00:00,18.5,18.53,18.49,18.51,41410.0,15.9934,16.0193,15.9847,16.002,41410.0
2015-11-04 14:10:00,18.52,18.54,18.52,18.54,35380.0,16.0106,16.0279,16.0106,16.0279,35380.0
2015-11-04 14:20:00,18.54,18.54,18.52,18.54,53610.0,16.0279,16.0279,16.0106,16.0279,53610.0
2015-11-04 14:30:00,18.53,18.57,18.53,18.56,47410.0,16.0193,16.0539,16.0193,16.0452,47410.0
2015-11-04 14:40:00,18.56,18.57,18.54,18.56,70940.0,16.0452,16.0539,16.0279,16.0452,70940.0
2015-11-04 14:50:00,18.56,18.58,18.55,18.58,70155.0,16.0452,16.0625,16.0366,16.0625,70155.0
2015-11-04 15:00:00,18.58,18.58,18.52,18.54,85525.0,16.0625,16.0625,16.0106,16.0279,85525.0
2015-11-04 15:10:00,18.54,18.55,18.52,18.53,100820.0,16.0279,16.0366,16.0106,16.0193,100820.0
2015-11-04 15:20:00,18.53,18.57,18.52,18.55,164960.0,16.0193,16.0539,16.0106,16.0366,164960.0
2015-11-04 15:30:00,18.56,18.57,18.54,18.56,162995.0,16.0452,16.0539,16.0279,16.0452,162995.0
2015-11-04 15:40:00,18.55,18.56,18.5,18.52,152970.0,16.0366,16.0452,15.9934,16.0106,152970.0
2015-11-04 15:50:00,18.51,18.56,18.42,18.55,773355.0,16.002,16.0452,15.9242,16.0366,773355.0
2015-11-05 09:30:00,18.6,18.66,18.55,18.65,146840.0,16.0798,16.1317,16.0366,16.123,146840.0
2015-11-05 09:40:00,18.65,18.67,18.6,18.63,87195.0,16.123,16.1403,16.0798,16.1057,87195.0
2015-11-05 09:50:00,18.65,18.68,18.62,18.68,128455.0,16.123,16.149,16.0971,16.149,128455.0
2015-11-05 10:00:00,18.67,18.73,18.67,18.68,90140.0,16.1403,16.1922,16.1403,16.149,90140.0
2015-11-05 10:10:00,18.68,18.68,18.62,18.63,94030.0,16.149,16.149,16.0971,16.1057,94030.0
2015-11-05 10:20:00,18.64,18.66,18.63,18.64,66160.0,16.1144,16.1317,16.1057,16.1144,66160.0
2015-11-05 10:30:00,18.63,18.65,18.58,18.64,65345.0,16.1057,16.123,16.0625,16.1144,65345.0
2015-11-05 10:40:00,18.63,18.66,18.62,18.62,82390.0,16.1057,16.1317,16.0971,16.0971,82390.0
2015-11-05 10:50:00,18.63,18.68,18.63,18.66,42330.0,16.1057,16.149,16.1057,16.1317,42330.0
2015-11-05 11:00:00,18.67,18.69,18.66,18.67,76685.0,16.1403,16.1576,16.1317,16.1403,76685.0
2015-11-05 11:10:00,18.68,18.75,18.66,18.74,140815.0,16.149,16.2095,16.1317,16.2008,140815.0
2015-11-05 11:20:00,18.74,18.77,18.73,18.75,77700.0,16.2008,16.2268,16.1922,16.2095,77700.0
2015-11-05 11:30:00,18.75,18.76,18.72,18.72,52470.0,16.2095,16.2181,16.1835,16.1835,52470.0
2015-11-05 11:40:00,18.72,18.77,18.71,18.75,71150.0,16.1835,16.2268,16.1749,16.2095,71150.0
2015-11-05 11:50:00,18.76,18.8,18.76,18.77,50895.0,16.2181,16.2527,16.2181,16.2268,50895.0
2015-11-05 12:00:00,18.77,18.8,18.76,18.78,116135.0,16.2268,16.2527,16.2181,16.2354,116135.0
2015-11-05 12:10:00,18.77,18.78,18.72,18.74,38205.0,16.2268,16.2354,16.1835,16.2008,38205.0
2015-11-05 12:20:00,18.74,18.78,18.74,18.78,44830.0,16.2008,16.2354,16.2008,16.2354,44830.0
2015-11-05 12:30:00,18.78,18.78,18.75,18.77,21450.0,16.2354,16.2354,16.2095,16.2268,21450.0
2015-11-05 12:40:00,18.78,18.8,18.77,18.77,41705.0,16.2354,16.2527,16.2268,16.2268,41705.0
2015-11-05 12:50:00,18.77,18.79,18.76,18.78,34945.0,16.2268,16.2441,16.2181,16.2354,34945.0
2015-11-05 13:00:00,18.79,18.79,18.78,18.79,33695.0,16.2441,16.2441,16.2354,16.2441,33695.0
2015-11-05 13:10:00,18.79,18.8,18.77,18.78,24500.0,16.2441,16.2527,16.2268,16.2354,24500.0
2015-11-05 13:20:00,18.79,18.8,18.77,18.77,36740.0,16.2441,16.2527,16.2268,16.2268,36740.0
2015-11-05 13:30:00,18.77,18.8,18.77,18.78,75055.0,16.2268,16.2527,16.2268,16.2354,75055.0
2015-11-05 13:40:00,18.78,18.79,18.76,18.79,85630.0,16.2354,16.2441,16.2181,16.2441,85630.0
2015-11-05 13:50:00,18.79,18.8,18.77,18.77,49415.0,16.2441,16.2527,16.2268,16.2268,49415.0
2015-11-05 14:00:00,18.78,18.8,18.77,18.77,31030.0,16.2354,16.2527,16.2268,16.2268,31030.0
2015-11-05 14:10:00,18.77,18.77,18.75,18.75,84245.0,16.2268,16.2268,16.2095,16.2095,84245.0
2015-11-05 14:20:00,18.75,18.76,18.73,18.74,46825.0,16.2095,16.2181,16.1922,16.2008,46825.0
2015-11-05 14:30:00,18.73,18.73,18.71,18.72,36765.0,16.1922,16.1922,16.1749,16.1835,36765.0
2015-11-05 14:40:00,18.72,18.74,18.72,18.73,53910.0,16.1835,16.2008,16.1835,16.1922,53910.0
2015-11-05 14:50:00,18.73,18.73,18.7,18.72,56225.0,16.1922,16.1922,16.1663,16.1835,56225.0
2015-11-05 15:00:00,18.72,18.73,18.71,18.72,44595.0,16.1835,16.1922,16.1749,16.1835,44595.0
2015-11-05 15:10:00,18.72,18.75,18.7,18.75,70380.0,16.1835,16.2095,16.1663,16.2095,70380.0
2015-11-05 15:20:00,18.75,18.79,18.74,18.79,63445.0,16.2095,16.2441,16.2008,16.2441,63445.0
2015-11-05 15:30:00,18.78,18.78,18.75,18.75,71655.0,16.2354,16.2354,16.2095,16.2095,71655.0
2015-11-05 15:40:00,18.75,18.79,18.75,18.75,133955.0,16.2095,16.2441,16.2095,16.2095,133955.0
2015-11-05 15:50:00,18.75,18.77,18.72,18.73,272430.0,16.2095,16.2268,16.1835,16.1922,272430.0
2015-11-06 09:30:00,18.66,18.74,18.65,18.69,156220.0,16.1317,16.2008,16.123,16.1576,156220.0
2015-11-06 09:40:00,18.71,18.75,18.69,18.7,60150.0,16.1749,16.2095,16.1576,16.1663,60150.0
2015-11-06 09:50:00,18.7,18.71,18.67,18.69,96260.0,16.1663,16.1749,16.1403,16.1576,96260.0
2015-11-06 10:00:00,18.69,18.7,18.54,18.58,50375.0,16.1576,16.1663,16.0279,16.0625,50375.0
2015-11-06 10:10:00,18.57,18.61,18.57,18.6,47080.0,16.0539,16.0884,16.0539,16.0798,47080.0
2015-11-06 10:20:00,18.61,18.62,18.59,18.62,87835.0,16.0884,16.0971,16.0712,16.0971,87835.0
2015-11-06 10:30:00,18.61,18.66,18.6,18.64,49375.0,16.0884,16.1317,16.0798,16.1144,49375.0
2015-11-06 10:40:00,18.65,18.67,18.64,18.64,70520.0,16.123,16.1403,16.1144,16.1144,70520.0
2015-11-06 10:50:00,18.64,18.67,18.63,18.63,79350.0,16.1144,16.1403,16.1057,16.1057,79350.0
2015-11-06 11:00:00,18.64,18.65,18.61,18.61,24980.0,16.1144,16.123,16.0884,16.0884,24980.0
2015-11-06 11:10:00,18.61,18.64,18.61,18.62,47375.0,16.0884,16.1144,16.0884,16.0971,47375.0
2015-11-06 11:20:00,18.61,18.65,18.58,18.58,45580.0,16.0884,16.123,16.0625,16.0625,45580.0
2015-11-06 11:30:00,18.6,18.66,18.59,18.66,21060.0,16.0798,16.1317,16.0712,16.1317,21060.0
2015-11-06 11:40:00,18.66,18.67,18.63,18.65,49230.0,16.1317,16.1403,16.1057,16.123,49230.0
2015-11-06 11:50:00,18.65,18.67,18.64,18.64,157575.0,16.123,16.1403,16.1144,16.1144,157575.0
2015-11-06 12:00:00,18.63,18.64,18.62,18.62,19765.0,16.1057,16.1144,16.0971,16.0971,19765.0
2015-11-06 12:10:00,18.62,18.64,18.61,18.63,19195.0,16.0971,16.1144,16.0884,16.1057,19195.0
2015-11-06 12:20:00,18.62,18.63,18.6,18.63,42125.0,16.0971,16.1057,16.0798,16.1057,42125.0
2015-11-06 12:30:00,18.62,18.65,18.62,18.65,62555.0,16.0971,16.123,16.0971,16.123,62555.0
2015-11-06 12:40:00,18.66,18.69,18.64,18.64,37545.0,16.1317,16.1576,16.1144,16.1144,37545.0
2015-11-06 12:50:00,18.64,18.67,18.63,18.64,22000.0,16.1144,16.1403,16.1057,16.1144,22000.0
2015-11-06 13:00:00,18.64,18.68,18.64,18.67,28975.0,16.1144,16.149,16.1144,16.1403,28975.0
2015-11-06 13:10:00,18.68,18.68,18.64,18.66,78305.0,16.149,16.149,16.1144,16.1317,78305.0
2015-11-06 13:20:00,18.66,18.68,18.64,18.64,19855.0,16.1317,16.149,16.1144,16.1144,19855.0
2015-11-06 13:30:00,18.65,18.65,18.63,18.64,30500.0,16.123,16.123,16.1057,16.1144,30500.0
2015-11-06 13:40:00,18.65,18.67,18.64,18.67,28135.0,16.123,16.1403,16.1144,16.1403,28135.0
2015-11-06 13:50:00,18.67,18.69,18.66,18.68,62275.0,16.1403,16.1576,16.1317,16.149,62275.0
2015-11-06 14:00:00,18.68,18.7,18.66,18.69,101040.0,16.149,16.1663,16.1317,16.1576,101040.0
2015-11-06 14:10:00,18.69,18.69,18.64,18.64,96790.0,16.1576,16.1576,16.1144,16.1144,96790.0
2015-11-06 14:20:00,18.65,18.67,18.61,18.62,67690.0,16.123,16.1403,16.0884,16.0971,67690.0
2015-11-06 14:30:00,18.62,18.63,18.58,18.58,65735.0,16.0971,16.1057,16.0625,16.0625,65735.0
2015-11-06 14:40:00,18.57,18.61,18.57,18.6,34000.0,16.0539,16.0884,16.0539,16.0798,34000.0
2015-11-06 14:50:00,18.6,18.63,18.6,18.63,49915.0,16.0798,16.1057,16.0798,16.1057,49915.0
2015-11-06 15:00:00,18.62,18.65,18.61,18.62,47090.0,16.0971,16.123,16.0884,16.0971,47090.0
2015-11-06 15:10:00,18.62,18.63,18.61,18.63,129415.0,16.0971,16.1057,16.0884,16.1057,129415.0
2015-11-06 15:20:00,18.63,18.64,18.6,18.6,93650.0,16.1057,16.1144,16.0798,16.0798,93650.0
2015-11-06 15:30:00,18.61,18.64,18.61,18.63,100755.0,16.0884,16.1144,16.0884,16.1057,100755.0
2015-11-06 15:40:00,18.63,18.65,18.63,18.64,76450.0,16.1057,16.123,16.1057,16.1144,76450.0
2015-11-06 15:50:00,18.65,18.68,18.64,18.68,221170.0,16.123,16.149,16.1144,16.149,221170.0
2015-11-09 09:30:00,18.65,18.67,18.53,18.61,38385.0,16.123,16.1403,16.0193,16.0884,38385.0
2015-11-09 09:40:00,18.58,18.58,18.48,18.48,33275.0,16.0625,16.0625,15.9761,15.9761,33275.0
2015-11-09 09:50:00,18.47,18.49,18.38,18.4,43150.0,15.9674,15.9847,15.8896,15.9069,43150.0
2015-11-09 10:00:00,18.4,18.43,18.39,18.41,41695.0,15.9069,15.9328,15.8983,15.9155,41695.0
2015-11-09 10:10:00,18.41,18.43,18.4,18.43,39210.0,15.9155,15.9328,15.9069,15.9328,39210.0
2015-11-09 10:20:00,18.42,18.43,18.37,18.38,19045.0,15.9242,15.9328,15.881,15.8896,19045.0
2015-11-09 10:30:00,18.38,18.43,18.37,18.43,36000.0,15.8896,15.9328,15.881,15.9328,36000.0
2015-11-09 10:40:00,18.41,18.42,18.37,18.39,43960.0,15.9155,15.9242,15.881,15.8983,43960.0
2015-11-09 10:50:00,18.4,18.45,18.39,18.41,79550.0,15.9069,15.9501,15.8983,15.9155,79550.0
2015-11-09 11:00:00,18.41,18.42,18.32,18.32,28855.0,15.9155,15.9242,15.8377,15.8377,28855.0
2015-11-09 11:10:00,18.31,18.35,18.31,18.33,51250.0,15.8291,15.8637,15.8291,15.8464,51250.0
2015-11-09 11:20:00,18.33,18.33,18.27,18.27,47380.0,15.8464,15.8464,15.7945,15.7945,47380.0
2015-11-09 11:30:00,18.28,18.32,18.27,18.32,16135.0,15.8032,15.8377,15.7945,15.8377,16135.0
2015-11-09 11:40:00,18.31,18.32,18.28,18.3,22500.0,15.8291,15.8377,15.8032,15.8205,22500.0
2015-11-09 11:50:00,18.29,18.29,18.26,18.28,26450.0,15.8118,15.8118,15.7859,15.8032,26450.0
2015-11-09 12:00:00,18.28,18.29,18.26,18.27,21500.0,15.8032,15.8118,15.7859,15.7945,21500.0
2015-11-09 12:10:00,18.28,18.3,18.28,18.3,15750.0,15.8032,15.8205,15.8032,15.8205,15750.0
2015-11-09 12:20:00,18.3,18.32,18.29,18.32,32500.0,15.8205,15.8377,15.8118,15.8377,32500.0
2015-11-09 12:30:00,18.31,18.32,18.3,18.31,11725.0,15.8291,15.8377,15.8205,15.8291,11725.0
2015-11-09 12:40:00,18.31,18.35,18.31,18.34,15500.0,15.8291,15.8637,15.8291,15.855,15500.0
2015-11-09 12:50:00,18.35,18.37,18.35,18.35,19705.0,15.8637,15.881,15.8637,15.8637,19705.0
2015-11-09 13:00:00,18.34,18.36,18.28,18.28,69505.0,15.855,15.8723,15.8032,15.8032,69505.0
2015-11-09 13:10:00,18.29,18.3,18.27,18.28,22400.0,15.8118,15.8205,15.7945,15.8032,22400.0
2015-11-09 13:20:00,18.28,18.33,18.28,18.31,111370.0,15.8032,15.8464,15.8032,15.8291,111370.0
2015-11-09 13:30:00,18.33,18.35,18.31,18.34,15565.0,15.8464,15.8637,15.8291,15.855,15565.0
2015-11-09 13:40:00,18.34,18.37,18.33,18.33,47100.0,15.855,15.881,15.8464,15.8464,47100.0
2015-11-09 13:50:00,18.35,18.37,18.32,18.35,37130.0,15.8637,15.881,15.8377,15.8637,37130.0
2015-11-09 14:00:00,18.35,18.4,18.35,18.38,27250.0,15.8637,15.9069,15.8637,15.8896,27250.0
2015-11-09 14:10:00,18.38,18.39,18.35,18.35,32805.0,15.8896,15.8983,15.8637,15.8637,32805.0
2015-11-09 14:20:00,18.36,18.39,18.36,18.38,42900.0,15.8723,15.8983,15.8723,15.8896,42900.0
2015-11-09 14:30:00,18.38,18.4,18.36,18.36,24500.0,15.8896,15.9069,15.8723,15.8723,24500.0
2015-11-09 14:40:00,18.36,18.36,18.33,18.33,28920.0,15.8723,15.8723,15.8464,15.8464,28920.0
2015-11-09 14:50:00,18.33,18.36,18.32,18.33,28575.0,15.8464,15.8723,15.8377,15.8464,28575.0
2015-11-09 15:00:00,18.34,18.35,18.32,18.34,29000.0,15.855,15.8637,15.8377,15.855,29000.0
2015-11-09 15:10:00,18.34,18.34,18.31,18.34,52980.0,15.855,15.855,15.8291,15.855,52980.0
2015-11-09 15:20:00,18.33,18.36,18.32,18.36,25925.0,15.8464,15.8723,15.8377,15.8723,25925.0
2015-11-09 15:30:00,18.36,18.42,18.36,18.41,66460.0,15.8723,15.9242,15.8723,15.9155,66460.0
2015-11-09 15:40:00,18.41,18.45,18.41,18.45,83485.0,15.9155,15.9501,15.9155,15.9501,83485.0
2015-11-09 15:50:00,18.45,18.46,18.4,18.4,228175.0,15.9501,15.9588,15.9069,15.9069,228175.0
2015-11-10 09:30:00,18.35,18.46,18.29,18.42,103930.0,15.8637,15.9588,15.8118,15.9242,103930.0
2015-11-10 09:40:00,18.43,18.44,18.31,18.36,138510.0,15.9328,15.9415,15.8291,15.8723,138510.0
2015-11-10 09:50:00,18.37,18.44,18.35,18.37,59545.0,15.881,15.9415,15.8637,15.881,59545.0
2015-11-10 10:00:00,18.37,18.42,18.34,18.35,59480.0,15.881,15.9242,15.855,15.8637,59480.0
2015-11-10 10:10:00,18.34,18.37,18.33,18.33,66925.0,15.855,15.881,15.8464,15.8464,66925.0
2015-11-10 10:20:00,18.32,18.33,18.27,18.28,139335.0,15.8377,15.8464,15.7945,15.8032,139335.0
2015-11-10 10:30:00,18.28,18.32,18.27,18.32,75645.0,15.8032,15.8377,15.7945,15.8377,75645.0
2015-11-10 10:40:00,18.32,18.32,18.26,18.28,132160.0,15.8377,15.8377,15.7859,15.8032,132160.0
2015-11-10 10:50:00,18.29,18.3,18.26,18.27,42985.0,15.8118,15.8205,15.7859,15.7945,42985.0
2015-11-10 11:00:00,18.27,18.29,18.25,18.25,58710.0,15.7945,15.8118,15.7772,15.7772,58710.0
2015-11-10 11:10:00,18.25,18.26,18.2,18.22,70770.0,15.7772,15.7859,15.734,15.7513,70770.0
2015-11-10 11:20:00,18.23,18.23,18.17,18.17,49490.0,15.7599,15.7599,15.7081,15.7081,49490.0
2015-11-10 11:30:00,18.18,18.19,18.16,18.16,32345.0,15.7167,15.7254,15.6994,15.6994,32345.0
2015-11-10 11:40:00,18.16,18.2,18.15,18.18,66735.0,15.6994,15.734,15.6908,15.7167,66735.0
2015-11-10 11:50:00,18.18,18.18,18.15,18.17,63615.0,15.7167,15.7167,15.6908,15.7081,63615.0
2015-11-10 12:00:00,18.19,18.22,18.18,18.22,43680.0,15.7254,15.7513,15.7167,15.7513,43680.0
2015-11-10 12:10:00,18.21,18.27,18.21,18.27,27125.0,15.7426,15.7945,15.7426,15.7945,27125.0
2015-11-10 12:20:00,18.27,18.27,18.22,18.24,32145.0,15.7945,15.7945,15.7513,15.7686,32145.0
2015-11-10 12:30:00,18.24,18.26,18.22,18.26,27705.0,15.7686,15.7859,15.7513,15.7859,27705.0
2015-11-10 12:40:00,18.26,18.27,18.24,18.27,21485.0,15.7859,15.7945,15.7686,15.7945,21485.0
2015-11-10 12:50:00,18.28,18.29,18.26,18.28,27440.0,15.8032,15.8118,15.7859,15.8032,27440.0
2015-11-10 13:00:00,18.26,18.28,18.26,18.27,17550.0,15.7859,15.8032,15.7859,15.7945,17550.0
2015-11-10 13:10:00,18.27,18.28,18.27,18.27,27970.0,15.7945,15.8032,15.7945,15.7945,27970.0
2015-11-10 13:20:00,18.26,18.28,18.26,18.28,28755.0,15.7859,15.8032,15.7859,15.8032,28755.0
2015-11-10 13:30:00,18.28,18.3,18.26,18.29,45645.0,15.8032,15.8205,15.7859,15.8118,45645.0
2015-11-10 13:40:00,18.28,18.35,18.28,18.34,48385.0,15.8032,15.8637,15.8032,15.855,48385.0
2015-11-10 13:50:00,18.34,18.36,18.33,18.34,26170.0,15.855,15.8723,15.8464,15.855,26170.0
2015-11-10 14:00:00,18.34,18.34,18.29,18.31,46525.0,15.855,15.855,15.8118,15.8291,46525.0
2015-11-10 14:10:00,18.31,18.36,18.3,18.35,79860.0,15.8291,15.8723,15.8205,15.8637,79860.0
2015-11-10 14:20:00,18.35,18.38,18.35,18.38,50725.0,15.8637,15.8896,15.8637,15.8896,50725.0
2015-11-10 14:30:00,18.38,18.4,18.38,18.38,36205.0,15.8896,15.9069,15.8896,15.8896,36205.0
2015-11-10 14:40:00,18.38,18.44,18.38,18.4,38000.0,15.8896,15.9415,15.8896,15.9069,38000.0
2015-11-10 14:50:00,18.41,18.43,18.38,18.38,49490.0,15.9155,15.9328,15.8896,15.8896,49490.0
2015-11-10 15:00:00,18.38,18.4,18.37,18.4,80640.0,15.8896,15.9069,15.881,15.9069,80640.0
2015-11-10 15:10:00,18.4,18.42,18.38,18.38,117670.0,15.9069,15.9242,15.8896,15.8896,117670.0
2015-11-10 15:20:00,18.38,18.41,18.38,18.41,56435.0,15.8896,15.9155,15.8896,15.9155,56435.0
2015-11-10 15:30:00,18.41,18.42,18.38,18.38,92805.0,15.9155,15.9242,15.8896,15.8896,92805.0
2015-11-10 15:40:00,18.38,18.41,18.38,18.39,166475.0,15.8896,15.9155,15.8896,15.8983,166475.0
2015-11-10 15:50:00,18.39,18.4,18.35,18.4,353685.0,15.8983,15.9069,15.8637,15.9069,353685.0
2015-11-11 09:30:00,18.49,18.49,18.37,18.4,69145.0,15.9847,15.9847,15.881,15.9069,69145.0
2015-11-11 09:40:00,18.39,18.46,18.37,18.42,100510.0,15.8983,15.9588,15.881,15.9242,100510.0
2015-11-11 09:50:00,18.4,18.41,18.35,18.37,40500.0,15.9069,15.9155,15.8637,15.881,40500.0
2015-11-11 10:00:00,18.38,18.38,18.33,18.36,46865.0,15.8896,15.8896,15.8464,15.8723,46865.0
2015-11-11 10:10:00,18.35,18.35,18.31,18.31,38240.0,15.8637,15.8637,15.8291,15.8291,38240.0
2015-11-11 10:20:00,18.32,18.34,18.29,18.29,59155.0,15.8377,15.855,15.8118,15.8118,59155.0
2015-11-11 10:30:00,18.27,18.27,18.24,18.26,23500.0,15.7945,15.7945,15.7686,15.7859,23500.0
2015-11-11 10:40:00,18.25,18.25,18.21,18.23,48980.0,15.7772,15.7772,15.7426,15.7599,48980.0
2015-11-11 10:50:00,18.23,18.25,18.21,18.23,41035.0,15.7599,15.7772,15.7426,15.7599,41035.0
2015-11-11 11:00:00,18.23,18.32,18.21,18.32,42400.0,15.7599,15.8377,15.7426,15.8377,42400.0
2015-11-11 11:10:00,18.31,18.34,18.3,18.32,46630.0,15.8291,15.855,15.8205,15.8377,46630.0
2015-11-11 11:20:00,18.32,18.34,18.31,18.34,55295.0,15.8377,15.855,15.8291,15.855,55295.0
2015-11-11 11:30:00,18.35,18.38,18.34,18.37,36835.0,15.8637,15.8896,15.855,15.881,36835.0
2015-11-11 11:40:00,18.38,18.39,18.37,18.39,11500.0,15.8896,15.8983,15.881,15.8983,11500.0
2015-11-11 11:50:00,18.4,18.41,18.38,18.38,13870.0,15.9069,15.9155,15.8896,15.8896,13870.0
2015-11-11 12:00:00,18.37,18.39,18.37,18.37,11775.0,15.881,15.8983,15.881,15.881,11775.0
2015-11-11 12:10:00,18.37,18.39,18.37,18.37,13500.0,15.881,15.8983,15.881,15.881,13500.0
2015-11-11 12:20:00,18.38,18.43,18.38,18.42,25940.0,15.8896,15.9328,15.8896,15.9242,25940.0
2015-11-11 12:30:00,18.43,18.45,18.41,18.45,26720.0,15.9328,15.9501,15.9155,15.9501,26720.0
2015-11-11 12:40:00,18.45,18.45,18.39,18.39,44000.0,15.9501,15.9501,15.8983,15.8983,44000.0
2015-11-11 12:50:00,18.38,18.39,18.34,18.34,41790.0,15.8896,15.8983,15.855,15.855,41790.0
2015-11-11 13:00:00,18.35,18.35,18.3,18.3,24125.0,15.8637,15.8637,15.8205,15.8205,24125.0
2015-11-11 13:10:00,18.3,18.31,18.29,18.3,15500.0,15.8205,15.8291,15.8118,15.8205,15500.0
2015-11-11 13:20:00,18.32,18.32,18.28,18.31,19000.0,15.8377,15.8377,15.8032,15.8291,19000.0
2015-11-11 13:30:00,18.3,18.34,18.3,18.34,19190.0,15.8205,15.855,15.8205,15.855,19190.0
2015-11-11 13:40:00,18.33,18.34,18.31,18.32,37975.0,15.8464,15.855,15.8291,15.8377,37975.0
2015-11-11 13:50:00,18.32,18.35,18.31,18.33,22500.0,15.8377,15.8637,15.8291,15.8464,22500.0
2015-11-11 14:00:00,18.33,18.34,18.31,18.33,41100.0,15.8464,15.855,15.8291,15.8464,41100.0
2015-11-11 14:10:00,18.31,18.35,18.31,18.34,24465.0,15.8291,15.8637,15.8291,15.855,24465.0
2015-11-11 14:20:00,18.34,18.38,18.32,18.36,45680.0,15.855,15.8896,15.8377,15.8723,45680.0
2015-11-11 14:30:00,18.36,18.38,18.34,18.34,32270.0,15.8723,15.8896,15.855,15.855,32270.0
2015-11-11 14:40:00,18.34,18.35,18.32,18.33,13000.0,15.855,15.8637,15.8377,15.8464,13000.0
2015-11-11 14:50:00,18.34,18.35,18.3,18.31,23120.0,15.855,15.8637,15.8205,15.8291,23120.0
2015-11-11 15:00:00,18.3,18.33,18.29,18.29,47290.0,15.8205,15.8464,15.8118,15.8118,47290.0
2015-11-11 15:10:00,18.28,18.32,18.28,18.29,49270.0,15.8032,15.8377,15.8032,15.8118,49270.0
2015-11-11 15:20:00,18.3,18.32,18.28,18.32,27820.0,15.8205,15.8377,15.8032,15.8377,27820.0
2015-11-11 15:30:00,18.31,18.32,18.27,18.29,35575.0,15.8291,15.8377,15.7945,15.8118,35575.0
2015-11-11 15:40:00,18.29,18.31,18.28,18.29,74550.0,15.8118,15.8291,15.8032,15.8118,74550.0
2015-11-11 15:50:00,18.29,18.3,18.27,18.28,128865.0,15.8118,15.8205,15.7945,15.8032,128865.0
2015-11-12 09:30:00,18.18,18.32,18.18,18.29,78000.0,15.7517,15.873,15.7517,15.847,78000.0
2015-11-12 09:40:00,18.29,18.33,18.23,18.31,64060.0,15.847,15.8817,15.795,15.8644,64060.0
2015-11-12 09:50:00,18.31,18.31,18.23,18.3,72350.0,15.8644,15.8644,15.795,15.8557,72350.0
2015-11-12 10:00:00,18.3,18.33,18.29,18.31,68480.0,15.8557,15.8817,15.847,15.8644,68480.0
2015-11-12 10:10:00,18.31,18.33,18.29,18.33,28490.0,15.8644,15.8817,15.847,15.8817,28490.0
2015-11-12 10:20:00,18.32,18.33,18.22,18.23,60250.0,15.873,15.8817,15.7864,15.795,60250.0
2015-11-12 10:30:00,18.22,18.26,18.19,18.25,50875.0,15.7864,15.821,15.7604,15.8124,50875.0
2015-11-12 10:40:00,18.24,18.25,18.22,18.23,38485.0,15.8037,15.8124,15.7864,15.795,38485.0
2015-11-12 10:50:00,18.21,18.24,18.18,18.22,76125.0,15.7777,15.8037,15.7517,15.7864,76125.0
2015-11-12 11:00:00,18.23,18.24,18.19,18.2,68170.0,15.795,15.8037,15.7604,15.7691,68170.0
2015-11-12 11:10:00,18.19,18.19,18.13,18.14,49620.0,15.7604,15.7604,15.7084,15.7171,49620.0
2015-11-12 11:20:00,18.14,18.14,18.1,18.12,52750.0,15.7171,15.7171,15.6824,15.6997,52750.0
2015-11-12 11:30:00,18.13,18.14,18.11,18.14,27365.0,15.7084,15.7171,15.6911,15.7171,27365.0
2015-11-12 11:40:00,18.14,18.15,18.09,18.14,44000.0,15.7171,15.7257,15.6737,15.7171,44000.0
2015-11-12 11:50:00,18.15,18.2,18.13,18.18,36660.0,15.7257,15.7691,15.7084,15.7517,36660.0
2015-11-12 12:00:00,18.18,18.18,18.14,18.14,12325.0,15.7517,15.7517,15.7171,15.7171,12325.0
2015-11-12 12:10:00,18.12,18.12,18.05,18.05,41880.0,15.6997,15.6997,15.6391,15.6391,41880.0
2015-11-12 12:20:00,18.06,18.07,18.04,18.06,57015.0,15.6478,15.6564,15.6304,15.6478,57015.0
2015-11-12 12:30:00,18.05,18.06,18.01,18.03,53305.0,15.6391,15.6478,15.6044,15.6218,53305.0
2015-11-12 12:40:00,18.03,18.08,18.01,18.07,127115.0,15.6218,15.6651,15.6044,15.6564,127115.0
2015-11-12 12:50:00,18.08,18.12,18.08,18.09,15540.0,15.6651,15.6997,15.6651,15.6737,15540.0
2015-11-12 13:00:00,18.09,18.13,18.09,18.13,63100.0,15.6737,15.7084,15.6737,15.7084,63100.0
2015-11-12 13:10:00,18.13,18.17,18.11,18.17,17000.0,15.7084,15.7431,15.6911,15.7431,17000.0
2015-11-12 13:20:00,18.17,18.2,18.16,18.19,29725.0,15.7431,15.7691,15.7344,15.7604,29725.0
2015-11-12 13:30:00,18.18,18.22,18.18,18.21,34225.0,15.7517,15.7864,15.7517,15.7777,34225.0
2015-11-12 13:40:00,18.22,18.22,18.18,18.19,19815.0,15.7864,15.7864,15.7517,15.7604,19815.0
2015-11-12 13:50:00,18.2,18.21,18.18,18.19,48765.0,15.7691,15.7777,15.7517,15.7604,48765.0
2015-11-12 14:00:00,18.19,18.19,18.14,18.17,53870.0,15.7604,15.7604,15.7171,15.7431,53870.0
2015-11-12 14:10:00,18.17,18.17,18.14,18.14,37250.0,15.7431,15.7431,15.7171,15.7171,37250.0
2015-11-12 14:20:00,18.14,18.14,18.09,18.1,130490.0,15.7171,15.7171,15.6737,15.6824,130490.0
2015-11-12 14:30:00,18.11,18.13,18.08,18.08,65765.0,15.6911,15.7084,15.6651,15.6651,65765.0
2015-11-12 14:40:00,18.07,18.1,18.07,18.07,28510.0,15.6564,15.6824,15.6564,15.6564,28510.0
2015-11-12 14:50:00,18.08,18.09,18.06,18.08,28125.0,15.6651,15.6737,15.6478,15.6651,28125.0
2015-11-12 15:00:00,18.08,18.1,18.07,18.07,29510.0,15.6651,15.6824,15.6564,15.6564,29510.0
2015-11-12 15:10:00,18.08,18.1,18.06,18.08,32500.0,15.6651,15.6824,15.6478,15.6651,32500.0
2015-11-12 15:20:00,18.09,18.09,18.05,18.05,46665.0,15.6737,15.6737,15.6391,15.6391,46665.0
2015-11-12 15:30:00,18.04,18.05,18.02,18.03,50470.0,15.6304,15.6391,15.6131,15.6218,50470.0
2015-11-12 15:40:00,18.03,18.03,17.98,17.99,154870.0,15.6218,15.6218,15.5784,15.5871,154870.0
2015-11-12 15:50:00,17.95,18.0,17.95,17.95,516400.0,15.5524,15.5958,15.5524,15.5524,516400.0
2015-11-13 09:30:00,17.89,17.9,17.71,17.76,171010.0,15.5005,15.5091,15.3445,15.3878,171010.0
2015-11-13 09:40:00,17.78,17.79,17.65,17.67,101715.0,15.4052,15.4138,15.2925,15.3098,101715.0
2015-11-13 09:50:00,17.67,17.69,17.48,17.49,253645.0,15.3098,15.3272,15.1452,15.1539,253645.0
2015-11-13 10:00:00,17.5,17.53,17.44,17.45,281585.0,15.1626,15.1885,15.1106,15.1192,281585.0
2015-11-13 10:10:00,17.44,17.45,17.24,17.25,446850.0,15.1106,15.1192,14.9373,14.9459,446850.0
2015-11-13 10:20:00,17.26,17.39,17.25,17.36,201725.0,14.9546,15.0672,14.9459,15.0413,201725.0
2015-11-13 10:30:00,17.36,17.37,17.31,17.36,211235.0,15.0413,15.0499,14.9979,15.0413,211235.0
2015-11-13 10:40:00,17.36,17.38,17.29,17.29,133230.0,15.0413,15.0586,14.9806,14.9806,133230.0
2015-11-13 10:50:00,17.29,17.29,17.25,17.26,79600.0,14.9806,14.9806,14.9459,14.9546,79600.0
2015-11-13 11:00:00,17.25,17.29,17.22,17.28,139845.0,14.9459,14.9806,14.92,14.9719,139845.0
2015-11-13 11:10:00,17.28,17.28,17.2,17.23,149445.0,14.9719,14.9719,14.9026,14.9286,149445.0
2015-11-13 11:20:00,17.22,17.25,17.21,17.23,109315.0,14.92,14.9459,14.9113,14.9286,109315.0
2015-11-13 11:30:00,17.22,17.28,17.22,17.26,83740.0,14.92,14.9719,14.92,14.9546,83740.0
2015-11-13 11:40:00,17.24,17.25,17.21,17.21,70350.0,14.9373,14.9459,14.9113,14.9113,70350.0
2015-11-13 11:50:00,17.21,17.26,17.19,17.24,113845.0,14.9113,14.9546,14.894,14.9373,113845.0
2015-11-13 12:00:00,17.25,17.28,17.22,17.27,207195.0,14.9459,14.9719,14.92,14.9633,207195.0
2015-11-13 12:10:00,17.27,17.4,17.27,17.38,277310.0,14.9633,15.0759,14.9633,15.0586,277310.0
2015-11-13 12:20:00,17.38,17.43,17.37,17.37,230515.0,15.0586,15.1019,15.0499,15.0499,230515.0
2015-11-13 12:30:00,17.37,17.39,17.32,17.35,123360.0,15.0499,15.0672,15.0066,15.0326,123360.0
2015-11-13 12:40:00,17.34,17.35,17.29,17.31,134180.0,15.0239,15.0326,14.9806,14.9979,134180.0
2015-11-13 12:50:00,17.31,17.33,17.29,17.29,57075.0,14.9979,15.0153,14.9806,14.9806,57075.0
2015-11-13 13:00:00,17.3,17.36,17.3,17.32,211515.0,14.9893,15.0413,14.9893,15.0066,211515.0
2015-11-13 13:10:00,17.32,17.34,17.3,17.3,75440.0,15.0066,15.0239,14.9893,14.9893,75440.0
2015-11-13 13:20:00,17.3,17.33,17.28,17.3,60575.0,14.9893,15.0153,14.9719,14.9893,60575.0
2015-11-13 13:30:00,17.29,17.29,17.24,17.28,76125.0,14.9806,14.9806,14.9373,14.9719,76125.0
2015-11-13 13:40:00,17.29,17.3,17.24,17.27,74765.0,14.9806,14.9893,14.9373,14.9633,74765.0
2015-11-13 13:50:00,17.27,17.28,17.21,17.21,94250.0,14.9633,14.9719,14.9113,14.9113,94250.0
2015-11-13 14:00:00,17.21,17.26,17.19,17.19,217810.0,14.9113,14.9546,14.894,14.894,217810.0
2015-11-13 14:10:00,17.19,17.22,17.19,17.21,49025.0,14.894,14.92,14.894,14.9113,49025.0
2015-11-13 14:20:00,17.21,17.22,17.07,17.09,296055.0,14.9113,14.92,14.79,14.8073,296055.0
2015-11-13 14:30:00,17.09,17.13,17.08,17.08,150645.0,14.8073,14.842,14.7987,14.7987,150645.0
2015-11-13 14:40:00,17.08,17.08,17.03,17.05,93930.0,14.7987,14.7987,14.7553,14.7727,93930.0
2015-11-13 14:50:00,17.06,17.09,17.06,17.09,125890.0,14.7813,14.8073,14.7813,14.8073,125890.0
2015-11-13 15:00:00,17.1,17.14,17.09,17.11,121030.0,14.816,14.8506,14.8073,14.8246,121030.0
2015-11-13 15:10:00,17.11,17.12,17.04,17.04,131675.0,14.8246,14.8333,14.764,14.764,131675.0
2015-11-13 15:20:00,17.04,17.07,17.02,17.06,195905.0,14.764,14.79,14.7467,14.7813,195905.0
2015-11-13 15:30:00,17.06,17.08,17.05,17.08,205675.0,14.7813,14.7987,14.7727,14.7987,205675.0
2015-11-13 15:40:00,17.08,17.09,17.04,17.06,377940.0,14.7987,14.8073,14.764,14.7813,377940.0
2015-11-13 15:50:00,17.07,17.07,17.01,17.04,775300.0,14.79,14.79,14.738,14.764,775300.0
2015-11-16 09:30:00,17.05,17.09,16.97,17.03,128445.0,14.7727,14.8073,14.7033,14.7553,128445.0
2015-11-16 09:40:00,17.05,17.1,16.98,17.0,296935.0,14.7727,14.816,14.712,14.7293,296935.0
2015-11-16 09:50:00,17.01,17.12,17.01,17.07,65630.0,14.738,14.8333,14.738,14.79,65630.0
2015-11-16 10:00:00,17.07,17.13,17.04,17.12,51340.0,14.79,14.842,14.764,14.8333,51340.0
2015-11-16 10:10:00,17.13,17.17,17.1,17.13,57245.0,14.842,14.8766,14.816,14.842,57245.0
2015-11-16 10:20:00,17.13,17.16,17.09,17.12,53710.0,14.842,14.868,14.8073,14.8333,53710.0
2015-11-16 10:30:00,17.13,17.14,17.09,17.13,46000.0,14.842,14.8506,14.8073,14.842,46000.0
2015-11-16 10:40:00,17.12,17.13,17.05,17.05,65235.0,14.8333,14.842,14.7727,14.7727,65235.0
2015-11-16 10:50:00,17.05,17.08,17.04,17.05,61990.0,14.7727,14.7987,14.764,14.7727,61990.0
2015-11-16 11:00:00,17.06,17.08,17.04,17.06,89475.0,14.7813,14.7987,14.764,14.7813,89475.0
2015-11-16 11:10:00,17.07,17.1,17.06,17.08,66955.0,14.79,14.816,14.7813,14.7987,66955.0
2015-11-16 11:20:00,17.07,17.1,17.05,17.06,38855.0,14.79,14.816,14.7727,14.7813,38855.0
2015-11-16 11:30:00,17.06,17.07,17.04,17.06,73265.0,14.7813,14.79,14.764,14.7813,73265.0
2015-11-16 11:40:00,17.06,17.07,17.01,17.05,82660.0,14.7813,14.79,14.738,14.7727,82660.0
2015-11-16 11:50:00,17.06,17.09,17.04,17.09,31255.0,14.7813,14.8073,14.764,14.8073,31255.0
2015-11-16 12:00:00,17.09,17.13,17.09,17.13,36735.0,14.8073,14.842,14.8073,14.842,36735.0
2015-11-16 12:10:00,17.13,17.13,17.08,17.08,37075.0,14.842,14.842,14.7987,14.7987,37075.0
2015-11-16 12:20:00,17.1,17.16,17.1,17.16,37875.0,14.816,14.868,14.816,14.868,37875.0
2015-11-16 12:30:00,17.15,17.19,17.15,17.16,42240.0,14.8593,14.894,14.8593,14.868,42240.0
2015-11-16 12:40:00,17.16,17.18,17.12,17.14,60520.0,14.868,14.8853,14.8333,14.8506,60520.0
2015-11-16 12:50:00,17.15,17.16,17.12,17.15,34030.0,14.8593,14.868,14.8333,14.8593,34030.0
2015-11-16 13:00:00,17.16,17.18,17.14,17.17,40290.0,14.868,14.8853,14.8506,14.8766,40290.0
2015-11-16 13:10:00,17.17,17.23,17.17,17.23,72120.0,14.8766,14.9286,14.8766,14.9286,72120.0
2015-11-16 13:20:00,17.22,17.25,17.19,17.19,17845.0,14.92,14.9459,14.894,14.894,17845.0
2015-11-16 13:30:00,17.21,17.24,17.19,17.19,27385.0,14.9113,14.9373,14.894,14.894,27385.0
2015-11-16 13:40:00,17.19,17.22,17.17,17.2,20195.0,14.894,14.92,14.8766,14.9026,20195.0
2015-11-16 13:50:00,17.21,17.25,17.19,17.25,98280.0,14.9113,14.9459,14.894,14.9459,98280.0
2015-11-16 14:00:00,17.26,17.26,17.21,17.24,24820.0,14.9546,14.9546,14.9113,14.9373,24820.0
2015-11-16 14:10:00,17.22,17.26,17.22,17.25,19075.0,14.92,14.9546,14.92,14.9459,19075.0
2015-11-16 14:20:00,17.25,17.27,17.23,17.25,49230.0,14.9459,14.9633,14.9286,14.9459,49230.0
2015-11-16 14:30:00,17.26,17.3,17.26,17.29,49530.0,14.9546,14.9893,14.9546,14.9806,49530.0
2015-11-16 14:40:00,17.3,17.31,17.29,17.3,53910.0,14.9893,14.9979,14.9806,14.9893,53910.0
2015-11-16 14:50:00,17.29,17.31,17.27,17.31,81530.0,14.9806,14.9979,14.9633,14.9979,81530.0
2015-11-16 15:00:00,17.32,17.33,17.31,17.32,58910.0,15.0066,15.0153,14.9979,15.0066,58910.0
2015-11-16 15:10:00,17.32,17.36,17.32,17.33,109140.0,15.0066,15.0413,15.0066,15.0153,109140.0
2015-11-16 15:20:00,17.33,17.39,17.33,17.38,100835.0,15.0153,15.0672,15.0153,15.0586,100835.0
2015-11-16 15:30:00,17.38,17.4,17.37,17.39,120470.0,15.0586,15.0759,15.0499,15.0672,120470.0
2015-11-16 15:40:00,17.39,17.4,17.37,17.38,119235.0,15.0672,15.0759,15.0499,15.0586,119235.0
2015-11-16 15:50:00,17.36,17.4,17.35,17.39,316445.0,15.0413,15.0759,15.0326,15.0672,316445.0
2015-11-17 09:30:00,17.44,17.47,17.21,17.25,200680.0,15.1106,15.1366,14.9113,14.9459,200680.0
2015-11-17 09:40:00,17.25,17.31,17.22,17.3,180875.0,14.9459,14.9979,14.92,14.9893,180875.0
2015-11-17 09:50:00,17.3,17.38,17.28,17.38,51715.0,14.9893,15.0586,14.9719,15.0586,51715.0
2015-11-17 10:00:00,17.38,17.38,17.33,17.34,145015.0,15.0586,15.0586,15.0153,15.0239,145015.0
2015-11-17 10:10:00,17.34,17.37,17.31,17.31,61655.0,15.0239,15.0499,14.9979,14.9979,61655.0
2015-11-17 10:20:00,17.31,17.35,17.3,17.35,100450.0,14.9979,15.0326,14.9893,15.0326,100450.0
2015-11-17 10:30:00,17.34,17.37,17.33,17.36,151460.0,15.0239,15.0499,15.0153,15.0413,151460.0
2015-11-17 10:40:00,17.36,17.39,17.33,17.39,193425.0,15.0413,15.0672,15.0153,15.0672,193425.0
2015-11-17 10:50:00,17.39,17.43,17.38,17.41,91220.0,15.0672,15.1019,15.0586,15.0846,91220.0
2015-11-17 11:00:00,17.4,17.43,17.37,17.37,90325.0,15.0759,15.1019,15.0499,15.0499,90325.0
2015-11-17 11:10:00,17.36,17.4,17.34,17.4,65105.0,15.0413,15.0759,15.0239,15.0759,65105.0
2015-11-17 11:20:00,17.4,17.4,17.35,17.4,58410.0,15.0759,15.0759,15.0326,15.0759,58410.0
2015-11-17 11:30:00,17.4,17.42,17.39,17.41,73310.0,15.0759,15.0932,15.0672,15.0846,73310.0
2015-11-17 11:40:00,17.41,17.43,17.36,17.37,89360.0,15.0846,15.1019,15.0413,15.0499,89360.0
2015-11-17 11:50:00,17.38,17.39,17.34,17.39,73915.0,15.0586,15.0672,15.0239,15.0672,73915.0
2015-11-17 12:00:00,17.39,17.41,17.36,17.38,61790.0,15.0672,15.0846,15.0413,15.0586,61790.0
2015-11-17 12:10:00,17.36,17.42,17.36,17.39,111040.0,15.0413,15.0932,15.0413,15.0672,111040.0
2015-11-17 12:20:00,17.39,17.4,17.38,17.38,83915.0,15.0672,15.0759,15.0586,15.0586,83915.0
2015-11-17 12:30:00,17.38,17.39,17.33,17.33,33625.0,15.0586,15.0672,15.0153,15.0153,33625.0
2015-11-17 12:40:00,17.32,17.35,17.32,17.33,56955.0,15.0066,15.0326,15.0066,15.0153,56955.0
2015-11-17 12:50:00,17.34,17.36,17.32,17.36,43555.0,15.0239,15.0413,15.0066,15.0413,43555.0
2015-11-17 13:00:00,17.36,17.38,17.35,17.36,51785.0,15.0413,15.0586,15.0326,15.0413,51785.0
2015-11-17 13:10:00,17.37,17.37,17.34,17.34,40090.0,15.0499,15.0499,15.0239,15.0239,40090.0
2015-11-17 13:20:00,17.34,17.34,17.28,17.28,48050.0,15.0239,15.0239,14.9719,14.9719,48050.0
2015-11-17 13:30:00,17.28,17.31,17.28,17.3,37270.0,14.9719,14.9979,14.9719,14.9893,37270.0
2015-11-17 13:40:00,17.29,17.31,17.28,17.3,49375.0,14.9806,14.9979,14.9719,14.9893,49375.0
2015-11-17 13:50:00,17.29,17.37,17.29,17.37,99070.0,14.9806,15.0499,14.9806,15.0499,99070.0
2015-11-17 14:00:00,17.36,17.36,17.32,17.34,100945.0,15.0413,15.0413,15.0066,15.0239,100945.0
2015-11-17 14:10:00,17.34,17.34,17.26,17.27,58820.0,15.0239,15.0239,14.9546,14.9633,58820.0
2015-11-17 14:20:00,17.25,17.26,17.2,17.2,96165.0,14.9459,14.9546,14.9026,14.9026,96165.0
2015-11-17 14:30:00,17.2,17.2,17.17,17.19,49255.0,14.9026,14.9026,14.8766,14.894,49255.0
2015-11-17 14:40:00,17.2,17.22,17.16,17.2,77350.0,14.9026,14.92,14.868,14.9026,77350.0
2015-11-17 14:50:00,17.19,17.22,17.16,17.22,52520.0,14.894,14.92,14.868,14.92,52520.0
2015-11-17 15:00:00,17.22,17.23,17.18,17.21,102205.0,14.92,14.9286,14.8853,14.9113,102205.0
2015-11-17 15:10:00,17.2,17.23,17.17,17.18,76160.0,14.9026,14.9286,14.8766,14.8853,76160.0
2015-11-17 15:20:00,17.17,17.23,17.17,17.23,96405.0,14.8766,14.9286,14.8766,14.9286,96405.0
2015-11-17 15:30:00,17.23,17.25,17.2,17.22,123670.0,14.9286,14.9459,14.9026,14.92,123670.0
2015-11-17 15:40:00,17.22,17.27,17.21,17.24,150550.0,14.92,14.9633,14.9113,14.9373,150550.0
2015-11-17 15:50:00,17.24,17.26,17.21,17.23,273350.0,14.9373,14.9546,14.9113,14.9286,273350.0
2015-11-18 09:30:00,17.36,17.39,17.22,17.22,117985.0,15.0413,15.0672,14.92,14.92,117985.0
2015-11-18 09:40:00,17.24,17.38,17.24,17.38,158975.0,14.9373,15.0586,14.9373,15.0586,158975.0
2015-11-18 09:50:00,17.38,17.41,17.34,17.38,103735.0,15.0586,15.0846,15.0239,15.0586,103735.0
2015-11-18 10:00:00,17.38,17.44,17.37,17.42,89065.0,15.0586,15.1106,15.0499,15.0932,89065.0
2015-11-18 10:10:00,17.42,17.44,17.36,17.4,186715.0,15.0932,15.1106,15.0413,15.0759,186715.0
2015-11-18 10:20:00,17.4,17.4,17.36,17.4,120260.0,15.0759,15.0759,15.0413,15.0759,120260.0
2015-11-18 10:30:00,17.39,17.44,17.39,17.42,117490.0,15.0672,15.1106,15.0672,15.0932,117490.0
2015-11-18 10:40:00,17.42,17.45,17.41,17.45,90930.0,15.0932,15.1192,15.0846,15.1192,90930.0
2015-11-18 10:50:00,17.46,17.47,17.42,17.43,82145.0,15.1279,15.1366,15.0932,15.1019,82145.0
2015-11-18 11:00:00,17.43,17.46,17.42,17.45,95810.0,15.1019,15.1279,15.0932,15.1192,95810.0
2015-11-18 11:10:00,17.45,17.46,17.42,17.43,40960.0,15.1192,15.1279,15.0932,15.1019,40960.0
2015-11-18 11:20:00,17.44,17.47,17.43,17.47,40550.0,15.1106,15.1366,15.1019,15.1366,40550.0
2015-11-18 11:30:00,17.47,17.51,17.46,17.47,74325.0,15.1366,15.1712,15.1279,15.1366,74325.0
2015-11-18 11:40:00,17.49,17.52,17.48,17.5,51500.0,15.1539,15.1799,15.1452,15.1626,51500.0
2015-11-18 11:50:00,17.5,17.54,17.5,17.54,43625.0,15.1626,15.1972,15.1626,15.1972,43625.0
2015-11-18 12:00:00,17.53,17.58,17.52,17.56,109085.0,15.1885,15.2319,15.1799,15.2145,109085.0
2015-11-18 12:10:00,17.57,17.66,17.55,17.63,188730.0,15.2232,15.3012,15.2059,15.2752,188730.0
2015-11-18 12:20:00,17.63,17.64,17.61,17.63,89325.0,15.2752,15.2839,15.2579,15.2752,89325.0
2015-11-18 12:30:00,17.63,17.63,17.61,17.62,54990.0,15.2752,15.2752,15.2579,15.2665,54990.0
2015-11-18 12:40:00,17.62,17.62,17.54,17.56,76850.0,15.2665,15.2665,15.1972,15.2145,76850.0
2015-11-18 12:50:00,17.56,17.56,17.54,17.54,32735.0,15.2145,15.2145,15.1972,15.1972,32735.0
2015-11-18 13:00:00,17.53,17.53,17.5,17.51,64350.0,15.1885,15.1885,15.1626,15.1712,64350.0
2015-11-18 13:10:00,17.51,17.52,17.47,17.49,51410.0,15.1712,15.1799,15.1366,15.1539,51410.0
2015-11-18 13:20:00,17.49,17.53,17.49,17.49,70380.0,15.1539,15.1885,15.1539,15.1539,70380.0
2015-11-18 13:30:00,17.49,17.5,17.46,17.46,60795.0,15.1539,15.1626,15.1279,15.1279,60795.0
2015-11-18 13:40:00,17.46,17.5,17.46,17.48,24000.0,15.1279,15.1626,15.1279,15.1452,24000.0
2015-11-18 13:50:00,17.47,17.5,17.47,17.48,26030.0,15.1366,15.1626,15.1366,15.1452,26030.0
2015-11-18 14:00:00,17.48,17.56,17.48,17.55,61590.0,15.1452,15.2145,15.1452,15.2059,61590.0
2015-11-18 14:10:00,17.55,17.6,17.55,17.57,30990.0,15.2059,15.2492,15.2059,15.2232,30990.0
2015-11-18 14:20:00,17.57,17.57,17.53,17.55,82445.0,15.2232,15.2232,15.1885,15.2059,82445.0
2015-11-18 14:30:00,17.55,17.55,17.51,17.52,57210.0,15.2059,15.2059,15.1712,15.1799,57210.0
2015-11-18 14:40:00,17.52,17.57,17.52,17.54,32555.0,15.1799,15.2232,15.1799,15.1972,32555.0
2015-11-18 14:50:00,17.53,17.58,17.52,17.58,54750.0,15.1885,15.2319,15.1799,15.2319,54750.0
2015-11-18 15:00:00,17.58,17.58,17.54,17.54,60820.0,15.2319,15.2319,15.1972,15.1972,60820.0
2015-11-18 15:10:00,17.55,17.59,17.54,17.59,78125.0,15.2059,15.2405,15.1972,15.2405,78125.0
2015-11-18 15:20:00,17.58,17.6,17.57,17.6,65150.0,15.2319,15.2492,15.2232,15.2492,65150.0
2015-11-18 15:30:00,17.6,17.6,17.56,17.58,151430.0,15.2492,15.2492,15.2145,15.2319,151430.0
2015-11-18 15:40:00,17.58,17.63,17.58,17.63,147665.0,15.2319,15.2752,15.2319,15.2752,147665.0
2015-11-18 15:50:00,17.65,17.67,17.61,17.63,599500.0,15.2925,15.3098,15.2579,15.2752,599500.0
2015-11-19 09:30:00,17.55,17.71,17.55,17.7,129085.0,15.2059,15.3445,15.2059,15.3358,129085.0
2015-11-19 09:40:00,17.72,17.86,17.71,17.86,146480.0,15.3532,15.4745,15.3445,15.4745,146480.0
2015-11-19 09:50:00,17.86,17.88,17.81,17.85,480770.0,15.4745,15.4918,15.4311,15.4658,480770.0
2015-11-19 10:00:00,17.84,17.96,17.84,17.95,147245.0,15.4571,15.5611,15.4571,15.5524,147245.0
2015-11-19 10:10:00,17.95,17.98,17.87,17.9,132830.0,15.5524,15.5784,15.4831,15.5091,132830.0
2015-11-19 10:20:00,17.91,18.0,17.9,17.99,186880.0,15.5178,15.5958,15.5091,15.5871,186880.0
2015-11-19 10:30:00,17.98,18.02,17.95,17.95,100390.0,15.5784,15.6131,15.5524,15.5524,100390.0
2015-11-19 10:40:00,17.94,17.98,17.93,17.97,81690.0,15.5438,15.5784,15.5351,15.5698,81690.0
2015-11-19 10:50:00,17.96,18.05,17.93,18.05,166425.0,15.5611,15.6391,15.5351,15.6391,166425.0
2015-11-19 11:00:00,18.04,18.05,17.98,18.03,76160.0,15.6304,15.6391,15.5784,15.6218,76160.0
2015-11-19 11:10:00,18.04,18.05,17.99,18.0,32500.0,15.6304,15.6391,15.5871,15.5958,32500.0
2015-11-19 11:20:00,18.01,18.02,17.99,18.02,73840.0,15.6044,15.6131,15.5871,15.6131,73840.0
2015-11-19 11:30:00,18.01,18.01,17.91,17.92,39265.0,15.6044,15.6044,15.5178,15.5265,39265.0
2015-11-19 11:40:00,17.92,17.96,17.91,17.92,56865.0,15.5265,15.5611,15.5178,15.5265,56865.0
2015-11-19 11:50:00,17.91,17.91,17.83,17.84,143110.0,15.5178,15.5178,15.4485,15.4571,143110.0
2015-11-19 12:00:00,17.83,17.89,17.83,17.89,94980.0,15.4485,15.5005,15.4485,15.5005,94980.0
2015-11-19 12:10:00,17.89,17.94,17.89,17.94,66500.0,15.5005,15.5438,15.5005,15.5438,66500.0
2015-11-19 12:20:00,17.94,17.97,17.93,17.95,29000.0,15.5438,15.5698,15.5351,15.5524,29000.0
2015-11-19 12:30:00,17.96,17.99,17.95,17.97,51965.0,15.5611,15.5871,15.5524,15.5698,51965.0
2015-11-19 12:40:00,17.98,17.99,17.97,17.98,31290.0,15.5784,15.5871,15.5698,15.5784,31290.0
2015-11-19 12:50:00,17.98,18.01,17.96,17.98,45950.0,15.5784,15.6044,15.5611,15.5784,45950.0
2015-11-19 13:00:00,17.98,17.98,17.93,17.96,44430.0,15.5784,15.5784,15.5351,15.5611,44430.0
2015-11-19 13:10:00,17.95,17.98,17.95,17.97,32475.0,15.5524,15.5784,15.5524,15.5698,32475.0
2015-11-19 13:20:00,17.97,17.98,17.91,17.91,46430.0,15.5698,15.5784,15.5178,15.5178,46430.0
2015-11-19 13:30:00,17.91,17.93,17.87,17.87,63945.0,15.5178,15.5351,15.4831,15.4831,63945.0
2015-11-19 13:40:00,17.87,17.9,17.87,17.88,46735.0,15.4831,15.5091,15.4831,15.4918,46735.0
2015-11-19 13:50:00,17.88,17.9,17.87,17.9,40515.0,15.4918,15.5091,15.4831,15.5091,40515.0
2015-11-19 14:00:00,17.89,17.9,17.88,17.9,44500.0,15.5005,15.5091,15.4918,15.5091,44500.0
2015-11-19 14:10:00,17.9,17.92,17.88,17.9,53790.0,15.5091,15.5265,15.4918,15.5091,53790.0
2015-11-19 14:20:00,17.91,17.93,17.9,17.93,42725.0,15.5178,15.5351,15.5091,15.5351,42725.0
2015-11-19 14:30:00,17.93,17.94,17.91,17.93,50220.0,15.5351,15.5438,15.5178,15.5351,50220.0
2015-11-19 14:40:00,17.92,17.94,17.91,17.92,51080.0,15.5265,15.5438,15.5178,15.5265,51080.0
2015-11-19 14:50:00,17.92,17.92,17.89,17.89,90940.0,15.5265,15.5265,15.5005,15.5005,90940.0
2015-11-19 15:00:00,17.88,17.91,17.87,17.87,94025.0,15.4918,15.5178,15.4831,15.4831,94025.0
2015-11-19 15:10:00,17.88,17.89,17.84,17.85,123130.0,15.4918,15.5005,15.4571,15.4658,123130.0
2015-11-19 15:20:00,17.85,17.9,17.84,17.89,275090.0,15.4658,15.5091,15.4571,15.5005,275090.0
2015-11-19 15:30:00,17.88,17.89,17.84,17.85,102050.0,15.4918,15.5005,15.4571,15.4658,102050.0
2015-11-19 15:40:00,17.86,17.87,17.83,17.83,146970.0,15.4745,15.4831,15.4485,15.4485,146970.0
2015-11-19 15:50:00,17.83,17.86,17.83,17.84,215470.0,15.4485,15.4745,15.4485,15.4571,215470.0
2015-11-20 09:30:00,17.95,18.13,17.89,18.06,308630.0,15.5524,15.7084,15.5005,15.6478,308630.0
2015-11-20 09:40:00,18.06,18.08,17.93,17.95,61730.0,15.6478,15.6651,15.5351,15.5524,61730.0
2015-11-20 09:50:00,17.95,17.98,17.88,17.9,26000.0,15.5524,15.5784,15.4918,15.5091,26000.0
2015-11-20 10:00:00,17.91,17.99,17.88,17.99,37195.0,15.5178,15.5871,15.4918,15.5871,37195.0
2015-11-20 10:10:00,18.0,18.0,17.96,17.99,57800.0,15.5958,15.5958,15.5611,15.5871,57800.0
2015-11-20 10:20:00,17.99,18.0,17.93,17.93,72900.0,15.5871,15.5958,15.5351,15.5351,72900.0
2015-11-20 10:30:00,17.94,17.96,17.92,17.94,41390.0,15.5438,15.5611,15.5265,15.5438,41390.0
2015-11-20 10:40:00,17.92,17.96,17.91,17.96,54700.0,15.5265,15.5611,15.5178,15.5611,54700.0
2015-11-20 10:50:00,17.96,17.99,17.95,17.96,46710.0,15.5611,15.5871,15.5524,15.5611,46710.0
2015-11-20 11:00:00,17.96,17.99,17.95,17.96,83005.0,15.5611,15.5871,15.5524,15.5611,83005.0
2015-11-20 11:10:00,17.96,18.0,17.95,18.0,74480.0,15.5611,15.5958,15.5524,15.5958,74480.0
2015-11-20 11:20:00,18.0,18.0,17.93,17.94,72745.0,15.5958,15.5958,15.5351,15.5438,72745.0
2015-11-20 11:30:00,17.94,17.97,17.92,17.96,47940.0,15.5438,15.5698,15.5265,15.5611,47940.0
2015-11-20 11:40:00,17.96,17.97,17.95,17.96,36610.0,15.5611,15.5698,15.5524,15.5611,36610.0
2015-11-20 11:50:00,17.98,18.0,17.95,18.0,56735.0,15.5784,15.5958,15.5524,15.5958,56735.0
2015-11-20 12:00:00,18.0,18.01,17.97,17.99,63260.0,15.5958,15.6044,15.5698,15.5871,63260.0
2015-11-20 12:10:00,17.99,17.99,17.96,17.99,47705.0,15.5871,15.5871,15.5611,15.5871,47705.0
2015-11-20 12:20:00,17.99,18.0,17.98,18.0,104720.0,15.5871,15.5958,15.5784,15.5958,104720.0
2015-11-20 12:30:00,18.0,18.02,17.99,18.0,103950.0,15.5958,15.6131,15.5871,15.5958,103950.0
2015-11-20 12:40:00,18.0,18.03,17.99,18.01,76040.0,15.5958,15.6218,15.5871,15.6044,76040.0
2015-11-20 12:50:00,18.02,18.05,18.01,18.03,185350.0,15.6131,15.6391,15.6044,15.6218,185350.0
2015-11-20 13:00:00,18.03,18.08,18.03,18.06,72700.0,15.6218,15.6651,15.6218,15.6478,72700.0
2015-11-20 13:10:00,18.06,18.06,18.04,18.06,63850.0,15.6478,15.6478,15.6304,15.6478,63850.0
2015-11-20 13:20:00,18.05,18.1,18.05,18.08,55625.0,15.6391,15.6824,15.6391,15.6651,55625.0
2015-11-20 13:30:00,18.06,18.09,18.04,18.09,64825.0,15.6478,15.6737,15.6304,15.6737,64825.0
2015-11-20 13:40:00,18.09,18.09,18.04,18.08,39125.0,15.6737,15.6737,15.6304,15.6651,39125.0
2015-11-20 13:50:00,18.07,18.07,18.05,18.06,37590.0,15.6564,15.6564,15.6391,15.6478,37590.0
2015-11-20 14:00:00,18.06,18.09,18.06,18.09,44500.0,15.6478,15.6737,15.6478,15.6737,44500.0
2015-11-20 14:10:00,18.09,18.13,18.09,18.12,54115.0,15.6737,15.7084,15.6737,15.6997,54115.0
2015-11-20 14:20:00,18.13,18.19,18.13,18.18,165365.0,15.7084,15.7604,15.7084,15.7517,165365.0
2015-11-20 14:30:00,18.17,18.19,18.14,18.17,85890.0,15.7431,15.7604,15.7171,15.7431,85890.0
2015-11-20 14:40:00,18.17,18.17,18.13,18.15,69790.0,15.7431,15.7431,15.7084,15.7257,69790.0
2015-11-20 14:50:00,18.15,18.16,18.13,18.13,125065.0,15.7257,15.7344,15.7084,15.7084,125065.0
2015-11-20 15:00:00,18.13,18.14,18.11,18.13,76440.0,15.7084,15.7171,15.6911,15.7084,76440.0
2015-11-20 15:10:00,18.13,18.13,18.11,18.12,83080.0,15.7084,15.7084,15.6911,15.6997,83080.0
2015-11-20 15:20:00,18.12,18.13,18.11,18.13,76155.0,15.6997,15.7084,15.6911,15.7084,76155.0
2015-11-20 15:30:00,18.13,18.16,18.12,18.16,103950.0,15.7084,15.7344,15.6997,15.7344,103950.0
2015-11-20 15:40:00,18.16,18.17,18.15,18.15,225545.0,15.7344,15.7431,15.7257,15.7257,225545.0
2015-11-20 15:50:00,18.15,18.16,18.13,18.16,486235.0,15.7257,15.7344,15.7084,15.7344,486235.0
2015-11-23 09:30:00,18.2,18.33,18.14,18.32,153890.0,15.7691,15.8817,15.7171,15.873,153890.0
2015-11-23 09:40:00,18.32,18.38,18.26,18.3,73835.0,15.873,15.925,15.821,15.8557,73835.0
2015-11-23 09:50:00,18.32,18.35,18.29,18.35,121520.0,15.873,15.899,15.847,15.899,121520.0
2015-11-23 10:00:00,18.34,18.39,18.32,18.39,97625.0,15.8904,15.9337,15.873,15.9337,97625.0
2015-11-23 10:10:00,18.4,18.47,18.38,18.47,260685.0,15.9423,16.003,15.925,16.003,260685.0
2015-11-23 10:20:00,18.46,18.5,18.45,18.45,122120.0,15.9943,16.029,15.9857,15.9857,122120.0
2015-11-23 10:30:00,18.46,18.47,18.43,18.43,95290.0,15.9943,16.003,15.9683,15.9683,95290.0
2015-11-23 10:40:00,18.44,18.46,18.42,18.45,67490.0,15.977,15.9943,15.9597,15.9857,67490.0
2015-11-23 10:50:00,18.45,18.46,18.38,18.43,70550.0,15.9857,15.9943,15.925,15.9683,70550.0
2015-11-23 11:00:00,18.44,18.45,18.41,18.44,60465.0,15.977,15.9857,15.951,15.977,60465.0
2015-11-23 11:10:00,18.45,18.45,18.4,18.4,46870.0,15.9857,15.9857,15.9423,15.9423,46870.0
2015-11-23 11:20:00,18.42,18.45,18.39,18.45,33465.0,15.9597,15.9857,15.9337,15.9857,33465.0
2015-11-23 11:30:00,18.44,18.47,18.44,18.47,34805.0,15.977,16.003,15.977,16.003,34805.0
2015-11-23 11:40:00,18.45,18.49,18.43,18.44,71055.0,15.9857,16.0203,15.9683,15.977,71055.0
2015-11-23 11:50:00,18.44,18.44,18.4,18.4,16190.0,15.977,15.977,15.9423,15.9423,16190.0
2015-11-23 12:00:00,18.4,18.4,18.32,18.32,42520.0,15.9423,15.9423,15.873,15.873,42520.0
2015-11-23 12:10:00,18.32,18.34,18.31,18.33,87435.0,15.873,15.8904,15.8644,15.8817,87435.0
2015-11-23 12:20:00,18.33,18.37,18.32,18.32,72730.0,15.8817,15.9163,15.873,15.873,72730.0
2015-11-23 12:30:00,18.32,18.32,18.28,18.29,59250.0,15.873,15.873,15.8384,15.847,59250.0
2015-11-23 12:40:00,18.29,18.3,18.28,18.3,81010.0,15.847,15.8557,15.8384,15.8557,81010.0
2015-11-23 12:50:00,18.3,18.35,18.3,18.35,29690.0,15.8557,15.899,15.8557,15.899,29690.0
2015-11-23 13:00:00,18.34,18.37,18.34,18.36,24000.0,15.8904,15.9163,15.8904,15.9077,24000.0
2015-11-23 13:10:00,18.35,18.35,18.29,18.3,27045.0,15.899,15.899,15.847,15.8557,27045.0
2015-11-23 13:20:00,18.3,18.31,18.28,18.3,48750.0,15.8557,15.8644,15.8384,15.8557,48750.0
2015-11-23 13:30:00,18.3,18.33,18.28,18.32,37010.0,15.8557,15.8817,15.8384,15.873,37010.0
2015-11-23 13:40:00,18.32,18.33,18.3,18.3,28270.0,15.873,15.8817,15.8557,15.8557,28270.0
2015-11-23 13:50:00,18.3,18.31,18.27,18.27,46495.0,15.8557,15.8644,15.8297,15.8297,46495.0
2015-11-23 14:00:00,18.28,18.28,18.24,18.25,78910.0,15.8384,15.8384,15.8037,15.8124,78910.0
2015-11-23 14:10:00,18.25,18.27,18.24,18.26,72615.0,15.8124,15.8297,15.8037,15.821,72615.0
2015-11-23 14:20:00,18.25,18.28,18.25,18.26,71445.0,15.8124,15.8384,15.8124,15.821,71445.0
2015-11-23 14:30:00,18.26,18.27,18.23,18.25,45960.0,15.821,15.8297,15.795,15.8124,45960.0
2015-11-23 14:40:00,18.26,18.27,18.24,18.27,34500.0,15.821,15.8297,15.8037,15.8297,34500.0
2015-11-23 14:50:00,18.28,18.31,18.28,18.3,85080.0,15.8384,15.8644,15.8384,15.8557,85080.0
2015-11-23 15:00:00,18.29,18.34,18.29,18.32,83675.0,15.847,15.8904,15.847,15.873,83675.0
2015-11-23 15:10:00,18.31,18.31,18.26,18.28,63195.0,15.8644,15.8644,15.821,15.8384,63195.0
2015-11-23 15:20:00,18.27,18.3,18.27,18.29,66765.0,15.8297,15.8557,15.8297,15.847,66765.0
2015-11-23 15:30:00,18.3,18.3,18.26,18.26,73985.0,15.8557,15.8557,15.821,15.821,73985.0
2015-11-23 15:40:00,18.26,18.28,18.26,18.26,89350.0,15.821,15.8384,15.821,15.821,89350.0
2015-11-23 15:50:00,18.26,18.3,18.26,18.29,239355.0,15.821,15.8557,15.821,15.847,239355.0
2015-11-24 09:30:00,18.2,18.26,18.12,18.24,102040.0,15.7691,15.821,15.6997,15.8037,102040.0
2015-11-24 09:40:00,18.24,18.27,18.17,18.2,101935.0,15.8037,15.8297,15.7431,15.7691,101935.0
2015-11-24 09:50:00,18.21,18.24,18.19,18.22,97670.0,15.7777,15.8037,15.7604,15.7864,97670.0
2015-11-24 10:00:00,18.2,18.22,18.16,18.17,63320.0,15.7691,15.7864,15.7344,15.7431,63320.0
2015-11-24 10:10:00,18.17,18.18,18.17,18.17,84560.0,15.7431,15.7517,15.7431,15.7431,84560.0
2015-11-24 10:20:00,18.17,18.21,18.17,18.19,74650.0,15.7431,15.7777,15.7431,15.7604,74650.0
2015-11-24 10:30:00,18.19,18.19,18.11,18.13,110565.0,15.7604,15.7604,15.6911,15.7084,110565.0
2015-11-24 10:40:00,18.15,18.16,18.08,18.12,100365.0,15.7257,15.7344,15.6651,15.6997,100365.0
2015-11-24 10:50:00,18.11,18.13,18.09,18.11,72855.0,15.6911,15.7084,15.6737,15.6911,72855.0
2015-11-24 11:00:00,18.11,18.13,18.09,18.12,61650.0,15.6911,15.7084,15.6737,15.6997,61650.0
2015-11-24 11:10:00,18.12,18.12,18.08,18.08,62170.0,15.6997,15.6997,15.6651,15.6651,62170.0
2015-11-24 11:20:00,18.08,18.14,18.08,18.14,74710.0,15.6651,15.7171,15.6651,15.7171,74710.0
2015-11-24 11:30:00,18.15,18.18,18.15,18.17,49905.0,15.7257,15.7517,15.7257,15.7431,49905.0
2015-11-24 11:40:00,18.18,18.19,18.14,18.15,46470.0,15.7517,15.7604,15.7171,15.7257,46470.0
2015-11-24 11:50:00,18.16,18.21,18.15,18.2,33375.0,15.7344,15.7777,15.7257,15.7691,33375.0
2015-11-24 12:00:00,18.22,18.24,18.19,18.19,41400.0,15.7864,15.8037,15.7604,15.7604,41400.0
2015-11-24 12:10:00,18.19,18.22,18.16,18.16,29825.0,15.7604,15.7864,15.7344,15.7344,29825.0
2015-11-24 12:20:00,18.15,18.22,18.15,18.22,41680.0,15.7257,15.7864,15.7257,15.7864,41680.0
2015-11-24 12:30:00,18.21,18.22,18.2,18.21,27360.0,15.7777,15.7864,15.7691,15.7777,27360.0
2015-11-24 12:40:00,18.2,18.21,18.19,18.2,46160.0,15.7691,15.7777,15.7604,15.7691,46160.0
2015-11-24 12:50:00,18.21,18.26,18.21,18.24,30220.0,15.7777,15.821,15.7777,15.8037,30220.0
2015-11-24 13:00:00,18.24,18.28,18.24,18.27,24380.0,15.8037,15.8384,15.8037,15.8297,24380.0
2015-11-24 13:10:00,18.28,18.28,18.22,18.25,17335.0,15.8384,15.8384,15.7864,15.8124,17335.0
2015-11-24 13:20:00,18.26,18.28,18.25,18.26,34840.0,15.821,15.8384,15.8124,15.821,34840.0
2015-11-24 13:30:00,18.26,18.27,18.25,18.25,43700.0,15.821,15.8297,15.8124,15.8124,43700.0
2015-11-24 13:40:00,18.25,18.29,18.25,18.27,72825.0,15.8124,15.847,15.8124,15.8297,72825.0
2015-11-24 13:50:00,18.27,18.29,18.25,18.27,50560.0,15.8297,15.847,15.8124,15.8297,50560.0
2015-11-24 14:00:00,18.28,18.29,18.26,18.27,44715.0,15.8384,15.847,15.821,15.8297,44715.0
2015-11-24 14:10:00,18.28,18.28,18.22,18.25,45950.0,15.8384,15.8384,15.7864,15.8124,45950.0
2015-11-24 14:20:00,18.24,18.24,18.21,18.22,53005.0,15.8037,15.8037,15.7777,15.7864,53005.0
2015-11-24 14:30:00,18.22,18.23,18.2,18.22,30605.0,15.7864,15.795,15.7691,15.7864,30605.0
2015-11-24 14:40:00,18.21,18.23,18.2,18.21,42205.0,15.7777,15.795,15.7691,15.7777,42205.0
2015-11-24 14:50:00,18.21,18.24,18.21,18.24,49020.0,15.7777,15.8037,15.7777,15.8037,49020.0
2015-11-24 15:00:00,18.24,18.25,18.19,18.25,63625.0,15.8037,15.8124,15.7604,15.8124,63625.0
2015-11-24 15:10:00,18.25,18.27,18.24,18.25,93860.0,15.8124,15.8297,15.8037,15.8124,93860.0
2015-11-24 15:20:00,18.25,18.26,18.22,18.22,78930.0,15.8124,15.821,15.7864,15.7864,78930.0
2015-11-24 15:30:00,18.22,18.24,18.2,18.21,82150.0,15.7864,15.8037,15.7691,15.7777,82150.0
2015-11-24 15:40:00,18.21,18.22,18.19,18.2,145930.0,15.7777,15.7864,15.7604,15.7691,145930.0
2015-11-24 15:50:00,18.19,18.21,18.17,18.2,240185.0,15.7604,15.7777,15.7431,15.7691,240185.0
2015-11-25 09:30:00,18.31,18.31,18.16,18.19,111495.0,15.8644,15.8644,15.7344,15.7604,111495.0
2015-11-25 09:40:00,18.19,18.3,18.15,18.25,74375.0,15.7604,15.8557,15.7257,15.8124,74375.0
2015-11-25 09:50:00,18.26,18.26,18.16,18.22,103155.0,15.821,15.821,15.7344,15.7864,103155.0
2015-11-25 10:00:00,18.23,18.27,18.22,18.22,40050.0,15.795,15.8297,15.7864,15.7864,40050.0
2015-11-25 10:10:00,18.22,18.24,18.21,18.22,31945.0,15.7864,15.8037,15.7777,15.7864,31945.0
2015-11-25 10:20:00,18.24,18.28,18.23,18.26,48230.0,15.8037,15.8384,15.795,15.821,48230.0
2015-11-25 10:30:00,18.26,18.3,18.24,18.29,47390.0,15.821,15.8557,15.8037,15.847,47390.0
2015-11-25 10:40:00,18.29,18.35,18.29,18.33,78310.0,15.847,15.899,15.847,15.8817,78310.0
2015-11-25 10:50:00,18.34,18.38,18.31,18.38,48060.0,15.8904,15.925,15.8644,15.925,48060.0
2015-11-25 11:00:00,18.38,18.38,18.31,18.31,22890.0,15.925,15.925,15.8644,15.8644,22890.0
2015-11-25 11:10:00,18.31,18.31,18.24,18.26,28540.0,15.8644,15.8644,15.8037,15.821,28540.0
2015-11-25 11:20:00,18.25,18.26,18.2,18.2,65075.0,15.8124,15.821,15.7691,15.7691,65075.0
2015-11-25 11:30:00,18.2,18.25,18.2,18.24,32295.0,15.7691,15.8124,15.7691,15.8037,32295.0
2015-11-25 11:40:00,18.25,18.26,18.23,18.25,15260.0,15.8124,15.821,15.795,15.8124,15260.0
2015-11-25 11:50:00,18.26,18.27,18.24,18.24,22785.0,15.821,15.8297,15.8037,15.8037,22785.0
2015-11-25 12:00:00,18.25,18.27,18.22,18.25,26570.0,15.8124,15.8297,15.7864,15.8124,26570.0
2015-11-25 12:10:00,18.26,18.29,18.26,18.27,16000.0,15.821,15.847,15.821,15.8297,16000.0
2015-11-25 12:20:00,18.29,18.29,18.27,18.27,16705.0,15.847,15.847,15.8297,15.8297,16705.0
2015-11-25 12:30:00,18.28,18.29,18.27,18.27,20750.0,15.8384,15.847,15.8297,15.8297,20750.0
2015-11-25 12:40:00,18.28,18.31,18.28,18.29,22715.0,15.8384,15.8644,15.8384,15.847,22715.0
2015-11-25 12:50:00,18.29,18.29,18.26,18.26,21570.0,15.847,15.847,15.821,15.821,21570.0
2015-11-25 13:00:00,18.27,18.27,18.25,18.25,20625.0,15.8297,15.8297,15.8124,15.8124,20625.0
2015-11-25 13:10:00,18.25,18.26,18.23,18.26,27255.0,15.8124,15.821,15.795,15.821,27255.0
2015-11-25 13:20:00,18.25,18.27,18.24,18.26,11500.0,15.8124,15.8297,15.8037,15.821,11500.0
2015-11-25 13:30:00,18.26,18.3,18.26,18.3,19655.0,15.821,15.8557,15.821,15.8557,19655.0
2015-11-25 13:40:00,18.29,18.33,18.28,18.32,13110.0,15.847,15.8817,15.8384,15.873,13110.0
2015-11-25 13:50:00,18.33,18.35,18.32,18.35,19155.0,15.8817,15.899,15.873,15.899,19155.0
2015-11-25 14:00:00,18.35,18.36,18.31,18.33,20590.0,15.899,15.9077,15.8644,15.8817,20590.0
2015-11-25 14:10:00,18.33,18.33,18.32,18.33,22000.0,15.8817,15.8817,15.873,15.8817,22000.0
2015-11-25 14:20:00,18.34,18.34,18.3,18.3,27500.0,15.8904,15.8904,15.8557,15.8557,27500.0
2015-11-25 14:30:00,18.3,18.3,18.27,18.3,66975.0,15.8557,15.8557,15.8297,15.8557,66975.0
2015-11-25 14:40:00,18.3,18.3,18.26,18.28,53705.0,15.8557,15.8557,15.821,15.8384,53705.0
2015-11-25 14:50:00,18.29,18.29,18.26,18.26,19050.0,15.847,15.847,15.821,15.821,19050.0
2015-11-25 15:00:00,18.27,18.29,18.26,18.28,31500.0,15.8297,15.847,15.821,15.8384,31500.0
2015-11-25 15:10:00,18.28,18.29,18.27,18.28,33245.0,15.8384,15.847,15.8297,15.8384,33245.0
2015-11-25 15:20:00,18.28,18.3,18.27,18.29,36140.0,15.8384,15.8557,15.8297,15.847,36140.0
2015-11-25 15:30:00,18.28,18.28,18.25,18.27,49065.0,15.8384,15.8384,15.8124,15.8297,49065.0
2015-11-25 15:40:00,18.27,18.28,18.24,18.25,68805.0,15.8297,15.8384,15.8037,15.8124,68805.0
2015-11-25 15:50:00,18.25,18.26,18.22,18.23,170335.0,15.8124,15.821,15.7864,15.795,170335.0
2015-11-27 09:30:00,18.28,18.33,18.18,18.22,66165.0,15.8384,15.8817,15.7517,15.7864,66165.0
2015-11-27 09:40:00,18.21,18.25,18.15,18.19,101325.0,15.7777,15.8124,15.7257,15.7604,101325.0
2015-11-27 09:50:00,18.18,18.23,18.16,18.16,70600.0,15.7517,15.795,15.7344,15.7344,70600.0
2015-11-27 10:00:00,18.17,18.17,18.08,18.14,96130.0,15.7431,15.7431,15.6651,15.7171,96130.0
2015-11-27 10:10:00,18.13,18.15,18.11,18.14,21190.0,15.7084,15.7257,15.6911,15.7171,21190.0
2015-11-27 10:20:00,18.16,18.16,18.14,18.16,23875.0,15.7344,15.7344,15.7171,15.7344,23875.0
2015-11-27 10:30:00,18.14,18.17,18.13,18.14,59925.0,15.7171,15.7431,15.7084,15.7171,59925.0
2015-11-27 10:40:00,18.14,18.22,18.14,18.21,147790.0,15.7171,15.7864,15.7171,15.7777,147790.0
2015-11-27 10:50:00,18.2,18.24,18.2,18.22,51590.0,15.7691,15.8037,15.7691,15.7864,51590.0
2015-11-27 11:00:00,18.24,18.29,18.2,18.29,39605.0,15.8037,15.847,15.7691,15.847,39605.0
2015-11-27 11:10:00,18.3,18.32,18.28,18.31,34920.0,15.8557,15.873,15.8384,15.8644,34920.0
2015-11-27 11:20:00,18.32,18.33,18.29,18.29,22545.0,15.873,15.8817,15.847,15.847,22545.0
2015-11-27 11:30:00,18.29,18.31,18.26,18.26,12000.0,15.847,15.8644,15.821,15.821,12000.0
2015-11-27 11:40:00,18.26,18.28,18.25,18.27,14220.0,15.821,15.8384,15.8124,15.8297,14220.0
2015-11-27 11:50:00,18.28,18.28,18.24,18.26,19570.0,15.8384,15.8384,15.8037,15.821,19570.0
2015-11-27 12:00:00,18.26,18.27,18.22,18.25,21620.0,15.821,15.8297,15.7864,15.8124,21620.0
2015-11-27 12:10:00,18.24,18.29,18.24,18.28,34075.0,15.8037,15.847,15.8037,15.8384,34075.0
2015-11-27 12:20:00,18.28,18.3,18.27,18.29,26295.0,15.8384,15.8557,15.8297,15.847,26295.0
2015-11-27 12:30:00,18.29,18.3,18.25,18.26,30225.0,15.847,15.8557,15.8124,15.821,30225.0
2015-11-27 12:40:00,18.26,18.29,18.25,18.28,32655.0,15.821,15.847,15.8124,15.8384,32655.0
2015-11-27 12:50:00,18.28,18.3,18.27,18.28,103640.0,15.8384,15.8557,15.8297,15.8384,103640.0
2015-11-30 09:30:00,18.26,18.27,18.15,18.16,114850.0,15.821,15.8297,15.7257,15.7344,114850.0
2015-11-30 09:40:00,18.14,18.14,18.06,18.11,62635.0,15.7171,15.7171,15.6478,15.6911,62635.0
2015-11-30 09:50:00,18.1,18.1,18.03,18.03,55560.0,15.6824,15.6824,15.6218,15.6218,55560.0
2015-11-30 10:00:00,18.05,18.09,18.01,18.04,58880.0,15.6391,15.6737,15.6044,15.6304,58880.0
2015-11-30 10:10:00,18.03,18.05,17.98,17.98,64135.0,15.6218,15.6391,15.5784,15.5784,64135.0
2015-11-30 10:20:00,17.99,18.05,17.98,18.04,22130.0,15.5871,15.6391,15.5784,15.6304,22130.0
2015-11-30 10:30:00,18.04,18.07,18.03,18.04,29625.0,15.6304,15.6564,15.6218,15.6304,29625.0
2015-11-30 10:40:00,18.04,18.07,18.04,18.05,41720.0,15.6304,15.6564,15.6304,15.6391,41720.0
2015-11-30 10:50:00,18.04,18.06,18.01,18.02,49430.0,15.6304,15.6478,15.6044,15.6131,49430.0
2015-11-30 11:00:00,18.03,18.06,18.03,18.05,22305.0,15.6218,15.6478,15.6218,15.6391,22305.0
2015-11-30 11:10:00,18.05,18.06,18.05,18.05,21255.0,15.6391,15.6478,15.6391,15.6391,21255.0
2015-11-30 11:20:00,18.05,18.07,18.01,18.01,28885.0,15.6391,15.6564,15.6044,15.6044,28885.0
2015-11-30 11:30:00,18.0,18.0,17.98,17.98,25300.0,15.5958,15.5958,15.5784,15.5784,25300.0
2015-11-30 11:40:00,17.98,17.99,17.93,17.93,39175.0,15.5784,15.5871,15.5351,15.5351,39175.0
2015-11-30 11:50:00,17.94,17.96,17.91,17.95,60245.0,15.5438,15.5611,15.5178,15.5524,60245.0
2015-11-30 12:00:00,17.96,17.96,17.94,17.94,28565.0,15.5611,15.5611,15.5438,15.5438,28565.0
2015-11-30 12:10:00,17.95,17.96,17.91,17.93,30950.0,15.5524,15.5611,15.5178,15.5351,30950.0
2015-11-30 12:20:00,17.93,17.94,17.91,17.91,26000.0,15.5351,15.5438,15.5178,15.5178,26000.0
2015-11-30 12:30:00,17.9,17.91,17.89,17.9,40555.0,15.5091,15.5178,15.5005,15.5091,40555.0
2015-11-30 12:40:00,17.9,17.92,17.9,17.91,81590.0,15.5091,15.5265,15.5091,15.5178,81590.0
2015-11-30 12:50:00,17.9,17.94,17.9,17.92,32495.0,15.5091,15.5438,15.5091,15.5265,32495.0
2015-11-30 13:00:00,17.92,17.94,17.91,17.93,33675.0,15.5265,15.5438,15.5178,15.5351,33675.0
2015-11-30 13:10:00,17.92,17.94,17.9,17.91,35200.0,15.5265,15.5438,15.5091,15.5178,35200.0
2015-11-30 13:20:00,17.91,17.93,17.89,17.92,31750.0,15.5178,15.5351,15.5005,15.5265,31750.0
2015-11-30 13:30:00,17.92,17.92,17.89,17.9,29280.0,15.5265,15.5265,15.5005,15.5091,29280.0
2015-11-30 13:40:00,17.9,17.91,17.9,17.9,36895.0,15.5091,15.5178,15.5091,15.5091,36895.0
2015-11-30 13:50:00,17.91,17.95,17.89,17.94,37535.0,15.5178,15.5524,15.5005,15.5438,37535.0
2015-11-30 14:00:00,17.94,17.95,17.92,17.92,32850.0,15.5438,15.5524,15.5265,15.5265,32850.0
2015-11-30 14:10:00,17.92,17.95,17.92,17.93,50925.0,15.5265,15.5524,15.5265,15.5351,50925.0
2015-11-30 14:20:00,17.93,17.93,17.9,17.9,40985.0,15.5351,15.5351,15.5091,15.5091,40985.0
2015-11-30 14:30:00,17.89,17.9,17.87,17.87,54925.0,15.5005,15.5091,15.4831,15.4831,54925.0
2015-11-30 14:40:00,17.87,17.89,17.86,17.86,70565.0,15.4831,15.5005,15.4745,15.4745,70565.0
2015-11-30 14:50:00,17.86,17.86,17.82,17.83,52445.0,15.4745,15.4745,15.4398,15.4485,52445.0
2015-11-30 15:00:00,17.82,17.86,17.82,17.86,75100.0,15.4398,15.4745,15.4398,15.4745,75100.0
2015-11-30 15:10:00,17.86,17.86,17.81,17.81,104370.0,15.4745,15.4745,15.4311,15.4311,104370.0
2015-11-30 15:20:00,17.81,17.82,17.79,17.82,156890.0,15.4311,15.4398,15.4138,15.4398,156890.0
2015-11-30 15:30:00,17.82,17.88,17.82,17.87,131505.0,15.4398,15.4918,15.4398,15.4831,131505.0
2015-11-30 15:40:00,17.87,17.87,17.84,17.87,144160.0,15.4831,15.4831,15.4571,15.4831,144160.0
2015-11-30 15:50:00,17.87,17.9,17.85,17.87,295095.0,15.4831,15.5091,15.4658,15.4831,295095.0
2015-12-01 09:30:00,17.96,18.03,17.93,18.01,68535.0,15.5611,15.6218,15.5351,15.6044,68535.0
2015-12-01 09:40:00,18.01,18.15,17.98,18.1,152765.0,15.6044,15.7257,15.5784,15.6824,152765.0
2015-12-01 09:50:00,18.11,18.13,18.04,18.08,57210.0,15.6911,15.7084,15.6304,15.6651,57210.0
2015-12-01 10:00:00,18.07,18.09,18.03,18.05,43740.0,15.6564,15.6737,15.6218,15.6391,43740.0
2015-12-01 10:10:00,18.05,18.06,17.95,17.98,55925.0,15.6391,15.6478,15.5524,15.5784,55925.0
2015-12-01 10:20:00,17.99,18.01,17.94,18.01,43475.0,15.5871,15.6044,15.5438,15.6044,43475.0
2015-12-01 10:30:00,18.01,18.01,17.93,17.94,65670.0,15.6044,15.6044,15.5351,15.5438,65670.0
2015-12-01 10:40:00,17.96,18.02,17.96,18.02,60830.0,15.5611,15.6131,15.5611,15.6131,60830.0
2015-12-01 10:50:00,18.01,18.02,17.97,17.98,38750.0,15.6044,15.6131,15.5698,15.5784,38750.0
2015-12-01 11:00:00,17.98,18.0,17.93,17.94,29010.0,15.5784,15.5958,15.5351,15.5438,29010.0
2015-12-01 11:10:00,17.93,17.95,17.92,17.92,35735.0,15.5351,15.5524,15.5265,15.5265,35735.0
2015-12-01 11:20:00,17.94,17.96,17.9,17.92,38890.0,15.5438,15.5611,15.5091,15.5265,38890.0
2015-12-01 11:30:00,17.92,17.93,17.87,17.88,16935.0,15.5265,15.5351,15.4831,15.4918,16935.0
2015-12-01 11:40:00,17.88,17.89,17.85,17.86,38185.0,15.4918,15.5005,15.4658,15.4745,38185.0
2015-12-01 11:50:00,17.87,17.87,17.81,17.82,76905.0,15.4831,15.4831,15.4311,15.4398,76905.0
2015-12-01 12:00:00,17.83,17.87,17.83,17.86,28255.0,15.4485,15.4831,15.4485,15.4745,28255.0
2015-12-01 12:10:00,17.87,17.9,17.86,17.87,60470.0,15.4831,15.5091,15.4745,15.4831,60470.0
2015-12-01 12:20:00,17.88,17.93,17.87,17.92,44475.0,15.4918,15.5351,15.4831,15.5265,44475.0
2015-12-01 12:30:00,17.91,17.91,17.9,17.9,38125.0,15.5178,15.5178,15.5091,15.5091,38125.0
2015-12-01 12:40:00,17.9,17.94,17.9,17.93,22000.0,15.5091,15.5438,15.5091,15.5351,22000.0
2015-12-01 12:50:00,17.93,17.97,17.93,17.94,21500.0,15.5351,15.5698,15.5351,15.5438,21500.0
2015-12-01 13:00:00,17.94,17.96,17.92,17.96,19500.0,15.5438,15.5611,15.5265,15.5611,19500.0
2015-12-01 13:10:00,17.96,17.96,17.9,17.9,38385.0,15.5611,15.5611,15.5091,15.5091,38385.0
2015-12-01 13:20:00,17.91,17.93,17.89,17.89,15000.0,15.5178,15.5351,15.5005,15.5005,15000.0
2015-12-01 13:30:00,17.88,17.88,17.85,17.88,38330.0,15.4918,15.4918,15.4658,15.4918,38330.0
2015-12-01 13:40:00,17.88,17.89,17.86,17.86,22900.0,15.4918,15.5005,15.4745,15.4745,22900.0
2015-12-01 13:50:00,17.87,17.89,17.86,17.87,27700.0,15.4831,15.5005,15.4745,15.4831,27700.0
2015-12-01 14:00:00,17.87,17.9,17.87,17.88,32000.0,15.4831,15.5091,15.4831,15.4918,32000.0
2015-12-01 14:10:00,17.89,17.9,17.87,17.89,51785.0,15.5005,15.5091,15.4831,15.5005,51785.0
2015-12-01 14:20:00,17.88,17.9,17.88,17.89,100320.0,15.4918,15.5091,15.4918,15.5005,100320.0
2015-12-01 14:30:00,17.88,17.89,17.86,17.87,45245.0,15.4918,15.5005,15.4745,15.4831,45245.0
2015-12-01 14:40:00,17.87,17.9,17.85,17.9,100735.0,15.4831,15.5091,15.4658,15.5091,100735.0
2015-12-01 14:50:00,17.89,17.92,17.88,17.89,48750.0,15.5005,15.5265,15.4918,15.5005,48750.0
2015-12-01 15:00:00,17.9,17.91,17.88,17.89,47020.0,15.5091,15.5178,15.4918,15.5005,47020.0
2015-12-01 15:10:00,17.9,17.91,17.89,17.9,57290.0,15.5091,15.5178,15.5005,15.5091,57290.0
2015-12-01 15:20:00,17.9,17.94,17.89,17.94,99710.0,15.5091,15.5438,15.5005,15.5438,99710.0
2015-12-01 15:30:00,17.94,17.94,17.9,17.9,71280.0,15.5438,15.5438,15.5091,15.5091,71280.0
2015-12-01 15:40:00,17.91,17.93,17.9,17.92,104455.0,15.5178,15.5351,15.5091,15.5265,104455.0
2015-12-01 15:50:00,17.92,17.94,17.92,17.92,147835.0,15.5265,15.5438,15.5265,15.5265,147835.0
2015-12-02 09:30:00,18.0,18.04,17.9,17.97,75375.0,15.5958,15.6304,15.5091,15.5698,75375.0
2015-12-02 09:40:00,18.0,18.0,17.91,17.93,32885.0,15.5958,15.5958,15.5178,15.5351,32885.0
2015-12-02 09:50:00,17.93,17.96,17.89,17.96,13520.0,15.5351,15.5611,15.5005,15.5611,13520.0
2015-12-02 10:00:00,17.96,17.97,17.91,17.91,30450.0,15.5611,15.5698,15.5178,15.5178,30450.0
2015-12-02 10:10:00,17.92,17.98,17.91,17.96,27440.0,15.5265,15.5784,15.5178,15.5611,27440.0
2015-12-02 10:20:00,17.96,17.96,17.89,17.9,14325.0,15.5611,15.5611,15.5005,15.5091,14325.0
2015-12-02 10:30:00,17.89,17.91,17.86,17.91,19690.0,15.5005,15.5178,15.4745,15.5178,19690.0
2015-12-02 10:40:00,17.91,17.95,17.9,17.92,31860.0,15.5178,15.5524,15.5091,15.5265,31860.0
2015-12-02 10:50:00,17.91,17.94,17.91,17.91,13000.0,15.5178,15.5438,15.5178,15.5178,13000.0
2015-12-02 11:00:00,17.91,17.91,17.87,17.88,8625.0,15.5178,15.5178,15.4831,15.4918,8625.0
2015-12-02 11:10:00,17.9,17.95,17.89,17.91,36115.0,15.5091,15.5524,15.5005,15.5178,36115.0
2015-12-02 11:20:00,17.9,17.93,17.9,17.93,14115.0,15.5091,15.5351,15.5091,15.5351,14115.0
2015-12-02 11:30:00,17.93,17.94,17.92,17.93,24575.0,15.5351,15.5438,15.5265,15.5351,24575.0
2015-12-02 11:40:00,17.94,17.95,17.91,17.93,22925.0,15.5438,15.5524,15.5178,15.5351,22925.0
2015-12-02 11:50:00,17.93,17.93,17.9,17.92,31750.0,15.5351,15.5351,15.5091,15.5265,31750.0
2015-12-02 12:00:00,17.91,17.94,17.91,17.93,10045.0,15.5178,15.5438,15.5178,15.5351,10045.0
2015-12-02 12:10:00,17.93,17.94,17.92,17.92,19835.0,15.5351,15.5438,15.5265,15.5265,19835.0
2015-12-02 12:20:00,17.92,17.94,17.88,17.92,38765.0,15.5265,15.5438,15.4918,15.5265,38765.0
2015-12-02 12:30:00,17.92,17.98,17.92,17.98,27665.0,15.5265,15.5784,15.5265,15.5784,27665.0
2015-12-02 12:40:00,17.96,18.0,17.95,18.0,48465.0,15.5611,15.5958,15.5524,15.5958,48465.0
2015-12-02 12:50:00,18.0,18.05,18.0,18.02,37945.0,15.5958,15.6391,15.5958,15.6131,37945.0
2015-12-02 13:00:00,18.01,18.02,18.0,18.02,26500.0,15.6044,15.6131,15.5958,15.6131,26500.0
2015-12-02 13:10:00,18.02,18.03,18.0,18.0,18435.0,15.6131,15.6218,15.5958,15.5958,18435.0
2015-12-02 13:20:00,18.0,18.02,18.0,18.0,18500.0,15.5958,15.6131,15.5958,15.5958,18500.0
2015-12-02 13:30:00,18.0,18.0,17.99,18.0,13340.0,15.5958,15.5958,15.5871,15.5958,13340.0
2015-12-02 13:40:00,18.0,18.01,17.97,17.98,21920.0,15.5958,15.6044,15.5698,15.5784,21920.0
2015-12-02 13:50:00,17.98,18.01,17.98,17.98,32890.0,15.5784,15.6044,15.5784,15.5784,32890.0
2015-12-02 14:00:00,17.98,17.98,17.93,17.94,38740.0,15.5784,15.5784,15.5351,15.5438,38740.0
2015-12-02 14:10:00,17.93,17.93,17.9,17.9,24000.0,15.5351,15.5351,15.5091,15.5091,24000.0
2015-12-02 14:20:00,17.9,17.93,17.9,17.91,38670.0,15.5091,15.5351,15.5091,15.5178,38670.0
2015-12-02 14:30:00,17.91,17.93,17.89,17.92,33250.0,15.5178,15.5351,15.5005,15.5265,33250.0
2015-12-02 14:40:00,17.92,17.92,17.86,17.86,34500.0,15.5265,15.5265,15.4745,15.4745,34500.0
2015-12-02 14:50:00,17.88,17.89,17.85,17.85,19000.0,15.4918,15.5005,15.4658,15.4658,19000.0
2015-12-02 15:00:00,17.86,17.89,17.85,17.89,34000.0,15.4745,15.5005,15.4658,15.5005,34000.0
2015-12-02 15:10:00,17.89,17.92,17.88,17.92,40555.0,15.5005,15.5265,15.4918,15.5265,40555.0
2015-12-02 15:20:00,17.91,17.92,17.89,17.89,47535.0,15.5178,15.5265,15.5005,15.5005,47535.0
2015-12-02 15:30:00,17.89,17.92,17.89,17.9,61365.0,15.5005,15.5265,15.5005,15.5091,61365.0
2015-12-02 15:40:00,17.9,17.92,17.86,17.87,66135.0,15.5091,15.5265,15.4745,15.4831,66135.0
2015-12-02 15:50:00,17.86,17.89,17.85,17.88,230625.0,15.4745,15.5005,15.4658,15.4918,230625.0
2015-12-03 09:30:00,17.72,17.78,17.64,17.7,216500.0,15.3532,15.4052,15.2839,15.3358,216500.0
2015-12-03 09:40:00,17.7,17.75,17.61,17.7,132305.0,15.3358,15.3792,15.2579,15.3358,132305.0
2015-12-03 09:50:00,17.71,17.77,17.7,17.72,67200.0,15.3445,15.3965,15.3358,15.3532,67200.0
2015-12-03 10:00:00,17.71,17.71,17.61,17.62,106510.0,15.3445,15.3445,15.2579,15.2665,106510.0
2015-12-03 10:10:00,17.62,17.65,17.56,17.58,115685.0,15.2665,15.2925,15.2145,15.2319,115685.0
2015-12-03 10:20:00,17.6,17.63,17.56,17.62,54825.0,15.2492,15.2752,15.2145,15.2665,54825.0
2015-12-03 10:30:00,17.64,17.64,17.54,17.56,44865.0,15.2839,15.2839,15.1972,15.2145,44865.0
2015-12-03 10:40:00,17.53,17.59,17.52,17.58,89385.0,15.1885,15.2405,15.1799,15.2319,89385.0
2015-12-03 10:50:00,17.59,17.6,17.56,17.59,42145.0,15.2405,15.2492,15.2145,15.2405,42145.0
2015-12-03 11:00:00,17.57,17.61,17.55,17.61,37500.0,15.2232,15.2579,15.2059,15.2579,37500.0
2015-12-03 11:10:00,17.61,17.66,17.61,17.64,42740.0,15.2579,15.3012,15.2579,15.2839,42740.0
2015-12-03 11:20:00,17.64,17.66,17.62,17.64,49785.0,15.2839,15.3012,15.2665,15.2839,49785.0
2015-12-03 11:30:00,17.64,17.64,17.56,17.56,39500.0,15.2839,15.2839,15.2145,15.2145,39500.0
2015-12-03 11:40:00,17.57,17.58,17.54,17.55,42440.0,15.2232,15.2319,15.1972,15.2059,42440.0
2015-12-03 11:50:00,17.55,17.59,17.55,17.59,48270.0,15.2059,15.2405,15.2059,15.2405,48270.0
2015-12-03 12:00:00,17.6,17.6,17.55,17.55,36395.0,15.2492,15.2492,15.2059,15.2059,36395.0
2015-12-03 12:10:00,17.55,17.55,17.5,17.51,36840.0,15.2059,15.2059,15.1626,15.1712,36840.0
2015-12-03 12:20:00,17.5,17.53,17.43,17.46,106175.0,15.1626,15.1885,15.1019,15.1279,106175.0
2015-12-03 12:30:00,17.46,17.48,17.44,17.48,62315.0,15.1279,15.1452,15.1106,15.1452,62315.0
2015-12-03 12:40:00,17.48,17.5,17.45,17.46,42815.0,15.1452,15.1626,15.1192,15.1279,42815.0
2015-12-03 12:50:00,17.45,17.45,17.41,17.41,102285.0,15.1192,15.1192,15.0846,15.0846,102285.0
2015-12-03 13:00:00,17.41,17.42,17.35,17.37,88165.0,15.0846,15.0932,15.0326,15.0499,88165.0
2015-12-03 13:10:00,17.37,17.37,17.35,17.37,53630.0,15.0499,15.0499,15.0326,15.0499,53630.0
2015-12-03 13:20:00,17.38,17.42,17.37,17.39,81900.0,15.0586,15.0932,15.0499,15.0672,81900.0
2015-12-03 13:30:00,17.4,17.41,17.33,17.34,76415.0,15.0759,15.0846,15.0153,15.0239,76415.0
2015-12-03 13:40:00,17.33,17.33,17.25,17.26,102770.0,15.0153,15.0153,14.9459,14.9546,102770.0
2015-12-03 13:50:00,17.26,17.28,17.24,17.24,89890.0,14.9546,14.9719,14.9373,14.9373,89890.0
2015-12-03 14:00:00,17.24,17.25,17.22,17.25,92855.0,14.9373,14.9459,14.92,14.9459,92855.0
2015-12-03 14:10:00,17.26,17.28,17.22,17.22,132605.0,14.9546,14.9719,14.92,14.92,132605.0
2015-12-03 14:20:00,17.21,17.24,17.17,17.17,165820.0,14.9113,14.9373,14.8766,14.8766,165820.0
2015-12-03 14:30:00,17.16,17.2,17.15,17.17,136475.0,14.868,14.9026,14.8593,14.8766,136475.0
2015-12-03 14:40:00,17.17,17.17,17.11,17.13,142595.0,14.8766,14.8766,14.8246,14.842,142595.0
2015-12-03 14:50:00,17.14,17.21,17.13,17.21,109375.0,14.8506,14.9113,14.842,14.9113,109375.0
2015-12-03 15:00:00,17.21,17.24,17.18,17.19,187105.0,14.9113,14.9373,14.8853,14.894,187105.0
2015-12-03 15:10:00,17.18,17.2,17.14,17.15,213995.0,14.8853,14.9026,14.8506,14.8593,213995.0
2015-12-03 15:20:00,17.14,17.18,17.11,17.11,224070.0,14.8506,14.8853,14.8246,14.8246,224070.0
2015-12-03 15:30:00,17.11,17.18,17.08,17.16,467805.0,14.8246,14.8853,14.7987,14.868,467805.0
2015-12-03 15:40:00,17.16,17.16,17.09,17.12,352045.0,14.868,14.868,14.8073,14.8333,352045.0
2015-12-03 15:50:00,17.09,17.15,17.06,17.13,1073930.0,14.8073,14.8593,14.7813,14.842,1073930.0
2015-12-04 09:30:00,17.2,17.38,17.16,17.3,121185.0,14.9026,15.0586,14.868,14.9893,121185.0
2015-12-04 09:40:00,17.28,17.5,17.28,17.49,82695.0,14.9719,15.1626,14.9719,15.1539,82695.0
2015-12-04 09:50:00,17.49,17.49,17.35,17.35,537930.0,15.1539,15.1539,15.0326,15.0326,537930.0
2015-12-04 10:00:00,17.37,17.4,17.29,17.31,175645.0,15.0499,15.0759,14.9806,14.9979,175645.0
2015-12-04 10:10:00,17.31,17.39,17.31,17.39,109885.0,14.9979,15.0672,14.9979,15.0672,109885.0
2015-12-04 10:20:00,17.39,17.39,17.33,17.36,77210.0,15.0672,15.0672,15.0153,15.0413,77210.0
2015-12-04 10:30:00,17.37,17.51,17.36,17.5,129050.0,15.0499,15.1712,15.0413,15.1626,129050.0
2015-12-04 10:40:00,17.51,17.54,17.5,17.53,88590.0,15.1712,15.1972,15.1626,15.1885,88590.0
2015-12-04 10:50:00,17.54,17.62,17.54,17.62,93720.0,15.1972,15.2665,15.1972,15.2665,93720.0
2015-12-04 11:00:00,17.62,17.63,17.57,17.57,97265.0,15.2665,15.2752,15.2232,15.2232,97265.0
2015-12-04 11:10:00,17.57,17.61,17.53,17.59,124000.0,15.2232,15.2579,15.1885,15.2405,124000.0
2015-12-04 11:20:00,17.58,17.6,17.5,17.5,131110.0,15.2319,15.2492,15.1626,15.1626,131110.0
2015-12-04 11:30:00,17.5,17.51,17.45,17.48,162965.0,15.1626,15.1712,15.1192,15.1452,162965.0
2015-12-04 11:40:00,17.48,17.49,17.42,17.43,123390.0,15.1452,15.1539,15.0932,15.1019,123390.0
2015-12-04 11:50:00,17.43,17.47,17.42,17.42,81235.0,15.1019,15.1366,15.0932,15.0932,81235.0
2015-12-04 12:00:00,17.42,17.47,17.4,17.47,229725.0,15.0932,15.1366,15.0759,15.1366,229725.0
2015-12-04 12:10:00,17.47,17.49,17.41,17.42,122810.0,15.1366,15.1539,15.0846,15.0932,122810.0
2015-12-04 12:20:00,17.42,17.46,17.41,17.43,94940.0,15.0932,15.1279,15.0846,15.1019,94940.0
2015-12-04 12:30:00,17.43,17.5,17.4,17.48,100300.0,15.1019,15.1626,15.0759,15.1452,100300.0
2015-12-04 12:40:00,17.48,17.52,17.46,17.51,140745.0,15.1452,15.1799,15.1279,15.1712,140745.0
2015-12-04 12:50:00,17.51,17.55,17.5,17.51,82210.0,15.1712,15.2059,15.1626,15.1712,82210.0
2015-12-04 13:00:00,17.52,17.6,17.5,17.6,90890.0,15.1799,15.2492,15.1626,15.2492,90890.0
2015-12-04 13:10:00,17.6,17.6,17.54,17.56,79245.0,15.2492,15.2492,15.1972,15.2145,79245.0
2015-12-04 13:20:00,17.56,17.56,17.5,17.51,85605.0,15.2145,15.2145,15.1626,15.1712,85605.0
2015-12-04 13:30:00,17.52,17.54,17.5,17.52,80095.0,15.1799,15.1972,15.1626,15.1799,80095.0
2015-12-04 13:40:00,17.52,17.52,17.45,17.45,124265.0,15.1799,15.1799,15.1192,15.1192,124265.0
2015-12-04 13:50:00,17.45,17.49,17.44,17.48,133540.0,15.1192,15.1539,15.1106,15.1452,133540.0
2015-12-04 14:00:00,17.48,17.54,17.48,17.53,75355.0,15.1452,15.1972,15.1452,15.1885,75355.0
2015-12-04 14:10:00,17.53,17.55,17.51,17.52,73925.0,15.1885,15.2059,15.1712,15.1799,73925.0
2015-12-04 14:20:00,17.52,17.54,17.5,17.54,92380.0,15.1799,15.1972,15.1626,15.1972,92380.0
2015-12-04 14:30:00,17.54,17.54,17.51,17.52,164840.0,15.1972,15.1972,15.1712,15.1799,164840.0
2015-12-04 14:40:00,17.52,17.57,17.52,17.56,148395.0,15.1799,15.2232,15.1799,15.2145,148395.0
2015-12-04 14:50:00,17.56,17.62,17.56,17.61,63340.0,15.2145,15.2665,15.2145,15.2579,63340.0
2015-12-04 15:00:00,17.61,17.64,17.6,17.63,96355.0,15.2579,15.2839,15.2492,15.2752,96355.0
2015-12-04 15:10:00,17.63,17.66,17.61,17.62,100940.0,15.2752,15.3012,15.2579,15.2665,100940.0
2015-12-04 15:20:00,17.62,17.63,17.58,17.58,128380.0,15.2665,15.2752,15.2319,15.2319,128380.0
2015-12-04 15:30:00,17.59,17.59,17.55,17.59,223820.0,15.2405,15.2405,15.2059,15.2405,223820.0
2015-12-04 15:40:00,17.58,17.62,17.58,17.6,226460.0,15.2319,15.2665,15.2319,15.2492,226460.0
2015-12-04 15:50:00,17.61,17.63,17.6,17.61,389620.0,15.2579,15.2752,15.2492,15.2579,389620.0
2015-12-07 09:30:00,17.64,17.65,17.47,17.57,100250.0,15.2839,15.2925,15.1366,15.2232,100250.0
2015-12-07 09:40:00,17.54,17.59,17.49,17.49,37655.0,15.1972,15.2405,15.1539,15.1539,37655.0
2015-12-07 09:50:00,17.47,17.52,17.45,17.47,141150.0,15.1366,15.1799,15.1192,15.1366,141150.0
2015-12-07 10:00:00,17.47,17.47,17.4,17.45,48095.0,15.1366,15.1366,15.0759,15.1192,48095.0
2015-12-07 10:10:00,17.43,17.51,17.42,17.51,29500.0,15.1019,15.1712,15.0932,15.1712,29500.0
2015-12-07 10:20:00,17.5,17.56,17.47,17.56,73940.0,15.1626,15.2145,15.1366,15.2145,73940.0
2015-12-07 10:30:00,17.55,17.56,17.53,17.53,32145.0,15.2059,15.2145,15.1885,15.1885,32145.0
2015-12-07 10:40:00,17.54,17.55,17.51,17.53,57200.0,15.1972,15.2059,15.1712,15.1885,57200.0
2015-12-07 10:50:00,17.53,17.56,17.52,17.56,70810.0,15.1885,15.2145,15.1799,15.2145,70810.0
2015-12-07 11:00:00,17.55,17.58,17.53,17.57,41015.0,15.2059,15.2319,15.1885,15.2232,41015.0
2015-12-07 11:10:00,17.59,17.59,17.53,17.55,36550.0,15.2405,15.2405,15.1885,15.2059,36550.0
2015-12-07 11:20:00,17.55,17.55,17.47,17.48,40800.0,15.2059,15.2059,15.1366,15.1452,40800.0
2015-12-07 11:30:00,17.47,17.49,17.46,17.48,49100.0,15.1366,15.1539,15.1279,15.1452,49100.0
2015-12-07 11:40:00,17.48,17.54,17.48,17.54,30060.0,15.1452,15.1972,15.1452,15.1972,30060.0
2015-12-07 11:50:00,17.54,17.63,17.53,17.63,38480.0,15.1972,15.2752,15.1885,15.2752,38480.0
2015-12-07 12:00:00,17.62,17.62,17.55,17.56,39270.0,15.2665,15.2665,15.2059,15.2145,39270.0
2015-12-07 12:10:00,17.56,17.62,17.56,17.62,33605.0,15.2145,15.2665,15.2145,15.2665,33605.0
2015-12-07 12:20:00,17.6,17.6,17.57,17.59,21190.0,15.2492,15.2492,15.2232,15.2405,21190.0
2015-12-07 12:30:00,17.6,17.61,17.58,17.59,32455.0,15.2492,15.2579,15.2319,15.2405,32455.0
2015-12-07 12:40:00,17.6,17.6,17.54,17.56,32210.0,15.2492,15.2492,15.1972,15.2145,32210.0
2015-12-07 12:50:00,17.57,17.58,17.53,17.55,29050.0,15.2232,15.2319,15.1885,15.2059,29050.0
2015-12-07 13:00:00,17.55,17.55,17.48,17.54,63170.0,15.2059,15.2059,15.1452,15.1972,63170.0
2015-12-07 13:10:00,17.53,17.56,17.5,17.56,37850.0,15.1885,15.2145,15.1626,15.2145,37850.0
2015-12-07 13:20:00,17.55,17.58,17.53,17.58,28410.0,15.2059,15.2319,15.1885,15.2319,28410.0
2015-12-07 13:30:00,17.59,17.59,17.55,17.56,25660.0,15.2405,15.2405,15.2059,15.2145,25660.0
2015-12-07 13:40:00,17.56,17.56,17.53,17.55,50805.0,15.2145,15.2145,15.1885,15.2059,50805.0
2015-12-07 13:50:00,17.56,17.6,17.55,17.6,23510.0,15.2145,15.2492,15.2059,15.2492,23510.0
2015-12-07 14:00:00,17.6,17.63,17.58,17.62,53330.0,15.2492,15.2752,15.2319,15.2665,53330.0
2015-12-07 14:10:00,17.61,17.62,17.59,17.62,51505.0,15.2579,15.2665,15.2405,15.2665,51505.0
2015-12-07 14:20:00,17.62,17.64,17.6,17.64,64535.0,15.2665,15.2839,15.2492,15.2839,64535.0
2015-12-07 14:30:00,17.64,17.66,17.6,17.61,70290.0,15.2839,15.3012,15.2492,15.2579,70290.0
2015-12-07 14:40:00,17.6,17.6,17.56,17.57,53180.0,15.2492,15.2492,15.2145,15.2232,53180.0
2015-12-07 14:50:00,17.58,17.58,17.53,17.53,48410.0,15.2319,15.2319,15.1885,15.1885,48410.0
2015-12-07 15:00:00,17.53,17.55,17.51,17.54,115345.0,15.1885,15.2059,15.1712,15.1972,115345.0
2015-12-07 15:10:00,17.54,17.57,17.53,17.57,70410.0,15.1972,15.2232,15.1885,15.2232,70410.0
2015-12-07 15:20:00,17.57,17.59,17.57,17.59,70485.0,15.2232,15.2405,15.2232,15.2405,70485.0
2015-12-07 15:30:00,17.59,17.6,17.56,17.59,81205.0,15.2405,15.2492,15.2145,15.2405,81205.0
2015-12-07 15:40:00,17.58,17.64,17.58,17.63,158535.0,15.2319,15.2839,15.2319,15.2752,158535.0
2015-12-07 15:50:00,17.62,17.63,17.57,17.59,331980.0,15.2665,15.2752,15.2232,15.2405,331980.0
2015-12-08 09:30:00,17.85,17.85,17.49,17.68,486210.0,15.4658,15.4658,15.1539,15.3185,486210.0
2015-12-08 09:40:00,17.67,17.89,17.63,17.87,223560.0,15.3098,15.5005,15.2752,15.4831,223560.0
2015-12-08 09:50:00,17.86,17.89,17.8,17.87,177775.0,15.4745,15.5005,15.4225,15.4831,177775.0
2015-12-08 10:00:00,17.87,17.96,17.83,17.91,125020.0,15.4831,15.5611,15.4485,15.5178,125020.0
2015-12-08 10:10:00,17.91,17.93,17.87,17.87,138350.0,15.5178,15.5351,15.4831,15.4831,138350.0
2015-12-08 10:20:00,17.87,17.93,17.83,17.93,204535.0,15.4831,15.5351,15.4485,15.5351,204535.0
2015-12-08 10:30:00,17.93,18.06,17.9,18.05,183670.0,15.5351,15.6478,15.5091,15.6391,183670.0
2015-12-08 10:40:00,18.05,18.1,18.03,18.06,128815.0,15.6391,15.6824,15.6218,15.6478,128815.0
2015-12-08 10:50:00,18.04,18.13,18.03,18.13,108415.0,15.6304,15.7084,15.6218,15.7084,108415.0
2015-12-08 11:00:00,18.13,18.24,18.12,18.23,178325.0,15.7084,15.8037,15.6997,15.795,178325.0
2015-12-08 11:10:00,18.23,18.24,18.16,18.19,170690.0,15.795,15.8037,15.7344,15.7604,170690.0
2015-12-08 11:20:00,18.19,18.24,18.12,18.12,183405.0,15.7604,15.8037,15.6997,15.6997,183405.0
2015-12-08 11:30:00,18.12,18.15,18.08,18.08,81090.0,15.6997,15.7257,15.6651,15.6651,81090.0
2015-12-08 11:40:00,18.09,18.14,18.07,18.11,88650.0,15.6737,15.7171,15.6564,15.6911,88650.0
2015-12-08 11:50:00,18.12,18.14,18.07,18.13,46395.0,15.6997,15.7171,15.6564,15.7084,46395.0
2015-12-08 12:00:00,18.13,18.13,18.08,18.1,38755.0,15.7084,15.7084,15.6651,15.6824,38755.0
2015-12-08 12:10:00,18.1,18.1,18.02,18.04,53205.0,15.6824,15.6824,15.6131,15.6304,53205.0
2015-12-08 12:20:00,18.05,18.08,18.03,18.07,55490.0,15.6391,15.6651,15.6218,15.6564,55490.0
2015-12-08 12:30:00,18.07,18.09,18.04,18.08,89170.0,15.6564,15.6737,15.6304,15.6651,89170.0
2015-12-08 12:40:00,18.09,18.12,18.07,18.11,109110.0,15.6737,15.6997,15.6564,15.6911,109110.0
2015-12-08 12:50:00,18.11,18.14,18.09,18.11,72770.0,15.6911,15.7171,15.6737,15.6911,72770.0
2015-12-08 13:00:00,18.12,18.14,18.09,18.11,65280.0,15.6997,15.7171,15.6737,15.6911,65280.0
2015-12-08 13:10:00,18.1,18.12,18.06,18.06,48445.0,15.6824,15.6997,15.6478,15.6478,48445.0
2015-12-08 13:20:00,18.06,18.09,18.03,18.08,97275.0,15.6478,15.6737,15.6218,15.6651,97275.0
2015-12-08 13:30:00,18.08,18.12,18.07,18.1,65530.0,15.6651,15.6997,15.6564,15.6824,65530.0
2015-12-08 13:40:00,18.09,18.1,18.04,18.05,189310.0,15.6737,15.6824,15.6304,15.6391,189310.0
2015-12-08 13:50:00,18.05,18.09,18.04,18.06,98340.0,15.6391,15.6737,15.6304,15.6478,98340.0
2015-12-08 14:00:00,18.06,18.11,18.05,18.1,157360.0,15.6478,15.6911,15.6391,15.6824,157360.0
2015-12-08 14:10:00,18.11,18.13,18.1,18.1,66310.0,15.6911,15.7084,15.6824,15.6824,66310.0
2015-12-08 14:20:00,18.1,18.1,18.06,18.07,48375.0,15.6824,15.6824,15.6478,15.6564,48375.0
2015-12-08 14:30:00,18.08,18.08,18.01,18.04,81455.0,15.6651,15.6651,15.6044,15.6304,81455.0
2015-12-08 14:40:00,18.03,18.05,18.0,18.01,139330.0,15.6218,15.6391,15.5958,15.6044,139330.0
2015-12-08 14:50:00,18.01,18.01,17.94,17.95,99955.0,15.6044,15.6044,15.5438,15.5524,99955.0
2015-12-08 15:00:00,17.94,17.95,17.91,17.95,125710.0,15.5438,15.5524,15.5178,15.5524,125710.0
2015-12-08 15:10:00,17.94,17.96,17.93,17.95,116630.0,15.5438,15.5611,15.5351,15.5524,116630.0
2015-12-08 15:20:00,17.95,17.97,17.93,17.93,66100.0,15.5524,15.5698,15.5351,15.5351,66100.0
2015-12-08 15:30:00,17.93,18.0,17.92,17.97,108510.0,15.5351,15.5958,15.5265,15.5698,108510.0
2015-12-08 15:40:00,17.97,18.03,17.95,18.02,193025.0,15.5698,15.6218,15.5524,15.6131,193025.0
2015-12-08 15:50:00,18.05,18.06,18.0,18.01,356395.0,15.6391,15.6478,15.5958,15.6044,356395.0
2015-12-09 09:30:00,17.83,18.03,17.81,18.01,125300.0,15.4485,15.6218,15.4311,15.6044,125300.0
2015-12-09 09:40:00,18.03,18.09,17.97,18.08,73140.0,15.6218,15.6737,15.5698,15.6651,73140.0
2015-12-09 09:50:00,18.09,18.19,18.07,18.14,140700.0,15.6737,15.7604,15.6564,15.7171,140700.0
2015-12-09 10:00:00,18.17,18.21,18.15,18.21,112460.0,15.7431,15.7777,15.7257,15.7777,112460.0
2015-12-09 10:10:00,18.2,18.28,18.2,18.24,105305.0,15.7691,15.8384,15.7691,15.8037,105305.0
2015-12-09 10:20:00,18.23,18.27,18.22,18.23,75395.0,15.795,15.8297,15.7864,15.795,75395.0
2015-12-09 10:30:00,18.25,18.28,18.18,18.18,150585.0,15.8124,15.8384,15.7517,15.7517,150585.0
2015-12-09 10:40:00,18.17,18.21,18.14,18.16,110265.0,15.7431,15.7777,15.7171,15.7344,110265.0
2015-12-09 10:50:00,18.17,18.18,18.13,18.16,63745.0,15.7431,15.7517,15.7084,15.7344,63745.0
2015-12-09 11:00:00,18.16,18.17,18.07,18.09,76775.0,15.7344,15.7431,15.6564,15.6737,76775.0
2015-12-09 11:10:00,18.08,18.08,18.01,18.03,36535.0,15.6651,15.6651,15.6044,15.6218,36535.0
2015-12-09 11:20:00,18.02,18.02,17.93,17.94,66975.0,15.6131,15.6131,15.5351,15.5438,66975.0
2015-12-09 11:30:00,17.94,17.95,17.88,17.9,90720.0,15.5438,15.5524,15.4918,15.5091,90720.0
2015-12-09 11:40:00,17.9,17.91,17.83,17.85,203750.0,15.5091,15.5178,15.4485,15.4658,203750.0
2015-12-09 11:50:00,17.84,17.88,17.83,17.84,61835.0,15.4571,15.4918,15.4485,15.4571,61835.0
2015-12-09 12:00:00,17.85,17.91,17.85,17.91,57140.0,15.4658,15.5178,15.4658,15.5178,57140.0
2015-12-09 12:10:00,17.9,17.9,17.81,17.81,41865.0,15.5091,15.5091,15.4311,15.4311,41865.0
2015-12-09 12:20:00,17.81,17.81,17.75,17.75,69620.0,15.4311,15.4311,15.3792,15.3792,69620.0
2015-12-09 12:30:00,17.76,17.76,17.65,17.65,66525.0,15.3878,15.3878,15.2925,15.2925,66525.0
2015-12-09 12:40:00,17.67,17.7,17.62,17.7,96335.0,15.3098,15.3358,15.2665,15.3358,96335.0
2015-12-09 12:50:00,17.7,17.72,17.69,17.71,125490.0,15.3358,15.3532,15.3272,15.3445,125490.0
2015-12-09 13:00:00,17.7,17.72,17.65,17.72,57135.0,15.3358,15.3532,15.2925,15.3532,57135.0
2015-12-09 13:10:00,17.72,17.75,17.71,17.71,54780.0,15.3532,15.3792,15.3445,15.3445,54780.0
2015-12-09 13:20:00,17.71,17.71,17.66,17.69,89165.0,15.3445,15.3445,15.3012,15.3272,89165.0
2015-12-09 13:30:00,17.68,17.71,17.66,17.71,30710.0,15.3185,15.3445,15.3012,15.3445,30710.0
2015-12-09 13:40:00,17.7,17.71,17.68,17.7,26300.0,15.3358,15.3445,15.3185,15.3358,26300.0
2015-12-09 13:50:00,17.71,17.75,17.7,17.71,88980.0,15.3445,15.3792,15.3358,15.3445,88980.0
2015-12-09 14:00:00,17.71,17.74,17.7,17.72,91190.0,15.3445,15.3705,15.3358,15.3532,91190.0
2015-12-09 14:10:00,17.73,17.75,17.72,17.73,58480.0,15.3618,15.3792,15.3532,15.3618,58480.0
2015-12-09 14:20:00,17.73,17.75,17.72,17.74,65535.0,15.3618,15.3792,15.3532,15.3705,65535.0
2015-12-09 14:30:00,17.73,17.76,17.72,17.76,56610.0,15.3618,15.3878,15.3532,15.3878,56610.0
2015-12-09 14:40:00,17.76,17.78,17.74,17.75,59340.0,15.3878,15.4052,15.3705,15.3792,59340.0
2015-12-09 14:50:00,17.75,17.76,17.73,17.75,156850.0,15.3792,15.3878,15.3618,15.3792,156850.0
2015-12-09 15:00:00,17.74,17.78,17.74,17.77,122380.0,15.3705,15.4052,15.3705,15.3965,122380.0
2015-12-09 15:10:00,17.77,17.79,17.76,17.78,140165.0,15.3965,15.4138,15.3878,15.4052,140165.0
2015-12-09 15:20:00,17.78,17.82,17.78,17.79,222185.0,15.4052,15.4398,15.4052,15.4138,222185.0
2015-12-09 15:30:00,17.79,17.83,17.77,17.77,164560.0,15.4138,15.4485,15.3965,15.3965,164560.0
2015-12-09 15:40:00,17.77,17.79,17.77,17.78,218030.0,15.3965,15.4138,15.3965,15.4052,218030.0
2015-12-09 15:50:00,17.77,17.79,17.76,17.78,305160.0,15.3965,15.4138,15.3878,15.4052,305160.0
2015-12-10 09:30:00,17.71,17.8,17.67,17.72,134295.0,15.3445,15.4225,15.3098,15.3532,134295.0
2015-12-10 09:40:00,17.75,17.79,17.69,17.77,121140.0,15.3792,15.4138,15.3272,15.3965,121140.0
2015-12-10 09:50:00,17.78,17.78,17.61,17.63,77425.0,15.4052,15.4052,15.2579,15.2752,77425.0
2015-12-10 10:00:00,17.63,17.67,17.61,17.61,90755.0,15.2752,15.3098,15.2579,15.2579,90755.0
2015-12-10 10:10:00,17.6,17.61,17.46,17.56,404165.0,15.2492,15.2579,15.1279,15.2145,404165.0
2015-12-10 10:20:00,17.56,17.63,17.54,17.6,70645.0,15.2145,15.2752,15.1972,15.2492,70645.0
2015-12-10 10:30:00,17.6,17.63,17.56,17.61,87990.0,15.2492,15.2752,15.2145,15.2579,87990.0
2015-12-10 10:40:00,17.61,17.66,17.6,17.62,78405.0,15.2579,15.3012,15.2492,15.2665,78405.0
2015-12-10 10:50:00,17.62,17.64,17.54,17.54,103825.0,15.2665,15.2839,15.1972,15.1972,103825.0
2015-12-10 11:00:00,17.55,17.57,17.53,17.55,46535.0,15.2059,15.2232,15.1885,15.2059,46535.0
2015-12-10 11:10:00,17.55,17.62,17.52,17.61,87930.0,15.2059,15.2665,15.1799,15.2579,87930.0
2015-12-10 11:20:00,17.62,17.68,17.61,17.65,116095.0,15.2665,15.3185,15.2579,15.2925,116095.0
2015-12-10 11:30:00,17.64,17.66,17.6,17.62,67250.0,15.2839,15.3012,15.2492,15.2665,67250.0
2015-12-10 11:40:00,17.62,17.62,17.55,17.59,53075.0,15.2665,15.2665,15.2059,15.2405,53075.0
2015-12-10 11:50:00,17.59,17.62,17.55,17.61,56050.0,15.2405,15.2665,15.2059,15.2579,56050.0
2015-12-10 12:00:00,17.61,17.67,17.6,17.67,57265.0,15.2579,15.3098,15.2492,15.3098,57265.0
2015-12-10 12:10:00,17.67,17.69,17.66,17.67,109300.0,15.3098,15.3272,15.3012,15.3098,109300.0
2015-12-10 12:20:00,17.67,17.72,17.67,17.72,20335.0,15.3098,15.3532,15.3098,15.3532,20335.0
2015-12-10 12:30:00,17.72,17.75,17.69,17.7,30525.0,15.3532,15.3792,15.3272,15.3358,30525.0
2015-12-10 12:40:00,17.72,17.75,17.72,17.74,51610.0,15.3532,15.3792,15.3532,15.3705,51610.0
2015-12-10 12:50:00,17.75,17.83,17.74,17.81,94210.0,15.3792,15.4485,15.3705,15.4311,94210.0
2015-12-10 13:00:00,17.81,17.86,17.81,17.85,75950.0,15.4311,15.4745,15.4311,15.4658,75950.0
2015-12-10 13:10:00,17.86,17.87,17.84,17.86,72795.0,15.4745,15.4831,15.4571,15.4745,72795.0
2015-12-10 13:20:00,17.86,17.88,17.84,17.85,58730.0,15.4745,15.4918,15.4571,15.4658,58730.0
2015-12-10 13:30:00,17.85,17.86,17.83,17.85,29605.0,15.4658,15.4745,15.4485,15.4658,29605.0
2015-12-10 13:40:00,17.86,17.86,17.83,17.85,31610.0,15.4745,15.4745,15.4485,15.4658,31610.0
2015-12-10 13:50:00,17.86,17.87,17.83,17.83,41700.0,15.4745,15.4831,15.4485,15.4485,41700.0
2015-12-10 14:00:00,17.83,17.86,17.83,17.84,42500.0,15.4485,15.4745,15.4485,15.4571,42500.0
2015-12-10 14:10:00,17.85,17.85,17.8,17.82,62730.0,15.4658,15.4658,15.4225,15.4398,62730.0
2015-12-10 14:20:00,17.82,17.87,17.82,17.87,63080.0,15.4398,15.4831,15.4398,15.4831,63080.0
2015-12-10 14:30:00,17.87,17.9,17.86,17.86,71055.0,15.4831,15.5091,15.4745,15.4745,71055.0
2015-12-10 14:40:00,17.86,17.91,17.86,17.87,63580.0,15.4745,15.5178,15.4745,15.4831,63580.0
2015-12-10 14:50:00,17.88,17.88,17.85,17.88,67505.0,15.4918,15.4918,15.4658,15.4918,67505.0
2015-12-10 15:00:00,17.88,17.88,17.83,17.83,60530.0,15.4918,15.4918,15.4485,15.4485,60530.0
2015-12-10 15:10:00,17.83,17.84,17.8,17.8,64400.0,15.4485,15.4571,15.4225,15.4225,64400.0
2015-12-10 15:20:00,17.81,17.81,17.77,17.81,73025.0,15.4311,15.4311,15.3965,15.4311,73025.0
2015-12-10 15:30:00,17.8,17.82,17.79,17.81,96710.0,15.4225,15.4398,15.4138,15.4311,96710.0
2015-12-10 15:40:00,17.81,17.84,17.76,17.78,168550.0,15.4311,15.4571,15.3878,15.4052,168550.0
2015-12-10 15:50:00,17.78,17.79,17.74,17.77,204045.0,15.4052,15.4138,15.3705,15.3965,204045.0
2015-12-11 09:30:00,17.56,17.84,17.56,17.76,127975.0,15.2145,15.4571,15.2145,15.3878,127975.0
2015-12-11 09:40:00,17.75,17.81,17.7,17.71,152635.0,15.3792,15.4311,15.3358,15.3445,152635.0
2015-12-11 09:50:00,17.71,17.72,17.64,17.72,88720.0,15.3445,15.3532,15.2839,15.3532,88720.0
2015-12-11 10:00:00,17.7,17.75,17.67,17.68,39135.0,15.3358,15.3792,15.3098,15.3185,39135.0
2015-12-11 10:10:00,17.69,17.75,17.66,17.69,102985.0,15.3272,15.3792,15.3012,15.3272,102985.0
2015-12-11 10:20:00,17.68,17.7,17.65,17.66,60030.0,15.3185,15.3358,15.2925,15.3012,60030.0
2015-12-11 10:30:00,17.67,17.68,17.59,17.59,60750.0,15.3098,15.3185,15.2405,15.2405,60750.0
2015-12-11 10:40:00,17.62,17.63,17.54,17.55,70325.0,15.2665,15.2752,15.1972,15.2059,70325.0
2015-12-11 10:50:00,17.55,17.55,17.49,17.5,95555.0,15.2059,15.2059,15.1539,15.1626,95555.0
2015-12-11 11:00:00,17.51,17.56,17.49,17.54,35430.0,15.1712,15.2145,15.1539,15.1972,35430.0
2015-12-11 11:10:00,17.54,17.59,17.53,17.59,39725.0,15.1972,15.2405,15.1885,15.2405,39725.0
2015-12-11 11:20:00,17.59,17.63,17.58,17.58,39240.0,15.2405,15.2752,15.2319,15.2319,39240.0
2015-12-11 11:30:00,17.58,17.58,17.54,17.55,32180.0,15.2319,15.2319,15.1972,15.2059,32180.0
2015-12-11 11:40:00,17.57,17.58,17.54,17.58,17360.0,15.2232,15.2319,15.1972,15.2319,17360.0
2015-12-11 11:50:00,17.58,17.6,17.56,17.56,40155.0,15.2319,15.2492,15.2145,15.2145,40155.0
2015-12-11 12:00:00,17.56,17.6,17.55,17.56,47890.0,15.2145,15.2492,15.2059,15.2145,47890.0
2015-12-11 12:10:00,17.55,17.58,17.53,17.56,57500.0,15.2059,15.2319,15.1885,15.2145,57500.0
2015-12-11 12:20:00,17.56,17.56,17.52,17.55,48160.0,15.2145,15.2145,15.1799,15.2059,48160.0
2015-12-11 12:30:00,17.54,17.6,17.53,17.59,39775.0,15.1972,15.2492,15.1885,15.2405,39775.0
2015-12-11 12:40:00,17.58,17.6,17.55,17.57,79220.0,15.2319,15.2492,15.2059,15.2232,79220.0
2015-12-11 12:50:00,17.57,17.64,17.55,17.62,52680.0,15.2232,15.2839,15.2059,15.2665,52680.0
2015-12-11 13:00:00,17.62,17.67,17.61,17.67,72505.0,15.2665,15.3098,15.2579,15.3098,72505.0
2015-12-11 13:10:00,17.66,17.69,17.64,17.69,54030.0,15.3012,15.3272,15.2839,15.3272,54030.0
2015-12-11 13:20:00,17.7,17.7,17.62,17.62,88610.0,15.3358,15.3358,15.2665,15.2665,88610.0
2015-12-11 13:30:00,17.62,17.66,17.61,17.65,105045.0,15.2665,15.3012,15.2579,15.2925,105045.0
2015-12-11 13:40:00,17.64,17.67,17.63,17.66,63205.0,15.2839,15.3098,15.2752,15.3012,63205.0
2015-12-11 13:50:00,17.66,17.7,17.66,17.68,35545.0,15.3012,15.3358,15.3012,15.3185,35545.0
2015-12-11 14:00:00,17.69,17.71,17.67,17.69,68185.0,15.3272,15.3445,15.3098,15.3272,68185.0
2015-12-11 14:10:00,17.69,17.75,17.69,17.73,83625.0,15.3272,15.3792,15.3272,15.3618,83625.0
2015-12-11 14:20:00,17.73,17.73,17.68,17.69,80345.0,15.3618,15.3618,15.3185,15.3272,80345.0
2015-12-11 14:30:00,17.68,17.72,17.66,17.72,50980.0,15.3185,15.3532,15.3012,15.3532,50980.0
2015-12-11 14:40:00,17.72,17.72,17.68,17.7,56665.0,15.3532,15.3532,15.3185,15.3358,56665.0
2015-12-11 14:50:00,17.7,17.71,17.68,17.69,61205.0,15.3358,15.3445,15.3185,15.3272,61205.0
2015-12-11 15:00:00,17.69,17.7,17.63,17.65,66840.0,15.3272,15.3358,15.2752,15.2925,66840.0
2015-12-11 15:10:00,17.64,17.65,17.6,17.6,93505.0,15.2839,15.2925,15.2492,15.2492,93505.0
2015-12-11 15:20:00,17.61,17.62,17.57,17.62,61450.0,15.2579,15.2665,15.2232,15.2665,61450.0
2015-12-11 15:30:00,17.62,17.63,17.58,17.62,89095.0,15.2665,15.2752,15.2319,15.2665,89095.0
2015-12-11 15:40:00,17.6,17.61,17.58,17.6,101910.0,15.2492,15.2579,15.2319,15.2492,101910.0
2015-12-11 15:50:00,17.6,17.63,17.56,17.58,221310.0,15.2492,15.2752,15.2145,15.2319,221310.0
2015-12-14 09:30:00,17.65,17.82,17.51,17.72,88580.0,15.2925,15.4398,15.1712,15.3532,88580.0
2015-12-14 09:40:00,17.73,17.78,17.69,17.77,80850.0,15.3618,15.4052,15.3272,15.3965,80850.0
2015-12-14 09:50:00,17.77,17.78,17.63,17.63,57500.0,15.3965,15.4052,15.2752,15.2752,57500.0
2015-12-14 10:00:00,17.67,17.68,17.57,17.66,133820.0,15.3098,15.3185,15.2232,15.3012,133820.0
2015-12-14 10:10:00,17.67,17.73,17.56,17.65,66190.0,15.3098,15.3618,15.2145,15.2925,66190.0
2015-12-14 10:20:00,17.63,17.64,17.5,17.5,81685.0,15.2752,15.2839,15.1626,15.1626,81685.0
2015-12-14 10:30:00,17.49,17.51,17.46,17.49,229795.0,15.1539,15.1712,15.1279,15.1539,229795.0
2015-12-14 10:40:00,17.5,17.58,17.48,17.57,60935.0,15.1626,15.2319,15.1452,15.2232,60935.0
2015-12-14 10:50:00,17.57,17.62,17.54,17.61,38550.0,15.2232,15.2665,15.1972,15.2579,38550.0
2015-12-14 11:00:00,17.62,17.63,17.58,17.59,66630.0,15.2665,15.2752,15.2319,15.2405,66630.0
2015-12-14 11:10:00,17.6,17.61,17.54,17.58,46050.0,15.2492,15.2579,15.1972,15.2319,46050.0
2015-12-14 11:20:00,17.58,17.61,17.53,17.55,89360.0,15.2319,15.2579,15.1885,15.2059,89360.0
2015-12-14 11:30:00,17.52,17.52,17.45,17.47,54275.0,15.1799,15.1799,15.1192,15.1366,54275.0
2015-12-14 11:40:00,17.48,17.56,17.46,17.52,45045.0,15.1452,15.2145,15.1279,15.1799,45045.0
2015-12-14 11:50:00,17.54,17.62,17.52,17.61,47225.0,15.1972,15.2665,15.1799,15.2579,47225.0
2015-12-14 12:00:00,17.62,17.65,17.57,17.65,49870.0,15.2665,15.2925,15.2232,15.2925,49870.0
2015-12-14 12:10:00,17.65,17.67,17.63,17.67,46370.0,15.2925,15.3098,15.2752,15.3098,46370.0
2015-12-14 12:20:00,17.67,17.67,17.61,17.62,76640.0,15.3098,15.3098,15.2579,15.2665,76640.0
2015-12-14 12:30:00,17.63,17.65,17.63,17.63,24065.0,15.2752,15.2925,15.2752,15.2752,24065.0
2015-12-14 12:40:00,17.62,17.62,17.57,17.57,18600.0,15.2665,15.2665,15.2232,15.2232,18600.0
2015-12-14 12:50:00,17.57,17.66,17.57,17.64,68565.0,15.2232,15.3012,15.2232,15.2839,68565.0
2015-12-14 13:00:00,17.64,17.65,17.6,17.6,47495.0,15.2839,15.2925,15.2492,15.2492,47495.0
2015-12-14 13:10:00,17.61,17.62,17.56,17.56,27500.0,15.2579,15.2665,15.2145,15.2145,27500.0
2015-12-14 13:20:00,17.56,17.57,17.51,17.53,28195.0,15.2145,15.2232,15.1712,15.1885,28195.0
2015-12-14 13:30:00,17.53,17.59,17.53,17.54,48835.0,15.1885,15.2405,15.1885,15.1972,48835.0
2015-12-14 13:40:00,17.53,17.54,17.48,17.52,25720.0,15.1885,15.1972,15.1452,15.1799,25720.0
2015-12-14 13:50:00,17.51,17.53,17.5,17.52,30610.0,15.1712,15.1885,15.1626,15.1799,30610.0
2015-12-14 14:00:00,17.52,17.53,17.48,17.5,38020.0,15.1799,15.1885,15.1452,15.1626,38020.0
2015-12-14 14:10:00,17.5,17.53,17.48,17.5,38715.0,15.1626,15.1885,15.1452,15.1626,38715.0
2015-12-14 14:20:00,17.5,17.51,17.46,17.48,71045.0,15.1626,15.1712,15.1279,15.1452,71045.0
2015-12-14 14:30:00,17.48,17.48,17.44,17.47,61585.0,15.1452,15.1452,15.1106,15.1366,61585.0
2015-12-14 14:40:00,17.47,17.52,17.47,17.51,42530.0,15.1366,15.1799,15.1366,15.1712,42530.0
2015-12-14 14:50:00,17.53,17.59,17.52,17.58,89940.0,15.1885,15.2405,15.1799,15.2319,89940.0
2015-12-14 15:00:00,17.57,17.57,17.51,17.54,69675.0,15.2232,15.2232,15.1712,15.1972,69675.0
2015-12-14 15:10:00,17.53,17.53,17.47,17.53,76575.0,15.1885,15.1885,15.1366,15.1885,76575.0
2015-12-14 15:20:00,17.52,17.58,17.52,17.58,46525.0,15.1799,15.2319,15.1799,15.2319,46525.0
2015-12-14 15:30:00,17.58,17.63,17.57,17.61,136735.0,15.2319,15.2752,15.2232,15.2579,136735.0
2015-12-14 15:40:00,17.61,17.63,17.57,17.63,174785.0,15.2579,15.2752,15.2232,15.2752,174785.0
2015-12-14 15:50:00,17.62,17.65,17.61,17.64,321255.0,15.2665,15.2925,15.2579,15.2839,321255.0
2015-12-15 09:30:00,17.76,17.8,17.63,17.66,296690.0,15.3878,15.4225,15.2752,15.3012,296690.0
2015-12-15 09:40:00,17.64,17.7,17.6,17.68,258735.0,15.2839,15.3358,15.2492,15.3185,258735.0
2015-12-15 09:50:00,17.7,17.78,17.67,17.71,146600.0,15.3358,15.4052,15.3098,15.3445,146600.0
2015-12-15 10:00:00,17.72,17.72,17.66,17.66,152250.0,15.3532,15.3532,15.3012,15.3012,152250.0
2015-12-15 10:10:00,17.68,17.72,17.64,17.68,65625.0,15.3185,15.3532,15.2839,15.3185,65625.0
2015-12-15 10:20:00,17.67,17.68,17.63,17.64,239110.0,15.3098,15.3185,15.2752,15.2839,239110.0
2015-12-15 10:30:00,17.64,17.64,17.51,17.53,93790.0,15.2839,15.2839,15.1712,15.1885,93790.0
2015-12-15 10:40:00,17.52,17.54,17.48,17.51,142935.0,15.1799,15.1972,15.1452,15.1712,142935.0
2015-12-15 10:50:00,17.51,17.55,17.49,17.53,71760.0,15.1712,15.2059,15.1539,15.1885,71760.0
2015-12-15 11:00:00,17.52,17.56,17.51,17.55,74635.0,15.1799,15.2145,15.1712,15.2059,74635.0
2015-12-15 11:10:00,17.53,17.55,17.5,17.54,67915.0,15.1885,15.2059,15.1626,15.1972,67915.0
2015-12-15 11:20:00,17.53,17.59,17.53,17.57,48505.0,15.1885,15.2405,15.1885,15.2232,48505.0
2015-12-15 11:30:00,17.58,17.58,17.54,17.55,55200.0,15.2319,15.2319,15.1972,15.2059,55200.0
2015-12-15 11:40:00,17.55,17.55,17.47,17.48,52765.0,15.2059,15.2059,15.1366,15.1452,52765.0
2015-12-15 11:50:00,17.47,17.5,17.46,17.5,157380.0,15.1366,15.1626,15.1279,15.1626,157380.0
2015-12-15 12:00:00,17.5,17.58,17.5,17.56,49555.0,15.1626,15.2319,15.1626,15.2145,49555.0
2015-12-15 12:10:00,17.57,17.61,17.56,17.61,165810.0,15.2232,15.2579,15.2145,15.2579,165810.0
2015-12-15 12:20:00,17.61,17.65,17.6,17.64,48480.0,15.2579,15.2925,15.2492,15.2839,48480.0
2015-12-15 12:30:00,17.65,17.68,17.63,17.67,75500.0,15.2925,15.3185,15.2752,15.3098,75500.0
2015-12-15 12:40:00,17.66,17.66,17.6,17.6,34645.0,15.3012,15.3012,15.2492,15.2492,34645.0
2015-12-15 12:50:00,17.6,17.66,17.58,17.66,97195.0,15.2492,15.3012,15.2319,15.3012,97195.0
2015-12-15 13:00:00,17.66,17.66,17.57,17.57,27655.0,15.3012,15.3012,15.2232,15.2232,27655.0
2015-12-15 13:10:00,17.57,17.58,17.55,17.56,53545.0,15.2232,15.2319,15.2059,15.2145,53545.0
2015-12-15 13:20:00,17.56,17.58,17.55,17.55,43680.0,15.2145,15.2319,15.2059,15.2059,43680.0
2015-12-15 13:30:00,17.54,17.58,17.53,17.57,36525.0,15.1972,15.2319,15.1885,15.2232,36525.0
2015-12-15 13:40:00,17.57,17.57,17.53,17.55,47925.0,15.2232,15.2232,15.1885,15.2059,47925.0
2015-12-15 13:50:00,17.55,17.61,17.54,17.61,88740.0,15.2059,15.2579,15.1972,15.2579,88740.0
2015-12-15 14:00:00,17.6,17.6,17.56,17.57,51675.0,15.2492,15.2492,15.2145,15.2232,51675.0
2015-12-15 14:10:00,17.57,17.57,17.54,17.55,60455.0,15.2232,15.2232,15.1972,15.2059,60455.0
2015-12-15 14:20:00,17.56,17.59,17.55,17.58,55475.0,15.2145,15.2405,15.2059,15.2319,55475.0
2015-12-15 14:30:00,17.58,17.62,17.58,17.6,97350.0,15.2319,15.2665,15.2319,15.2492,97350.0
2015-12-15 14:40:00,17.6,17.61,17.55,17.57,83840.0,15.2492,15.2579,15.2059,15.2232,83840.0
2015-12-15 14:50:00,17.57,17.58,17.56,17.57,83060.0,15.2232,15.2319,15.2145,15.2232,83060.0
2015-12-15 15:00:00,17.57,17.57,17.56,17.56,123135.0,15.2232,15.2232,15.2145,15.2145,123135.0
2015-12-15 15:10:00,17.57,17.57,17.5,17.5,187555.0,15.2232,15.2232,15.1626,15.1626,187555.0
2015-12-15 15:20:00,17.51,17.53,17.5,17.5,100675.0,15.1712,15.1885,15.1626,15.1626,100675.0
2015-12-15 15:30:00,17.5,17.5,17.44,17.48,156825.0,15.1626,15.1626,15.1106,15.1452,156825.0
2015-12-15 15:40:00,17.48,17.49,17.46,17.48,159785.0,15.1452,15.1539,15.1279,15.1452,159785.0
2015-12-15 15:50:00,17.48,17.48,17.43,17.43,596425.0,15.1452,15.1452,15.1019,15.1019,596425.0
2015-12-16 09:30:00,17.58,17.74,17.58,17.62,197075.0,15.2319,15.3705,15.2319,15.2665,197075.0
2015-12-16 09:40:00,17.62,17.64,17.56,17.56,221395.0,15.2665,15.2839,15.2145,15.2145,221395.0
2015-12-16 09:50:00,17.55,17.58,17.5,17.53,149185.0,15.2059,15.2319,15.1626,15.1885,149185.0
2015-12-16 10:00:00,17.53,17.54,17.47,17.47,83705.0,15.1885,15.1972,15.1366,15.1366,83705.0
2015-12-16 10:10:00,17.48,17.48,17.42,17.43,177735.0,15.1452,15.1452,15.0932,15.1019,177735.0
2015-12-16 10:20:00,17.43,17.44,17.4,17.42,81270.0,15.1019,15.1106,15.0759,15.0932,81270.0
2015-12-16 10:30:00,17.41,17.43,17.31,17.34,230680.0,15.0846,15.1019,14.9979,15.0239,230680.0
2015-12-16 10:40:00,17.34,17.35,17.29,17.3,248660.0,15.0239,15.0326,14.9806,14.9893,248660.0
2015-12-16 10:50:00,17.3,17.33,17.29,17.29,70540.0,14.9893,15.0153,14.9806,14.9806,70540.0
2015-12-16 11:00:00,17.29,17.32,17.27,17.32,82450.0,14.9806,15.0066,14.9633,15.0066,82450.0
2015-12-16 11:10:00,17.32,17.37,17.32,17.35,96585.0,15.0066,15.0499,15.0066,15.0326,96585.0
2015-12-16 11:20:00,17.35,17.36,17.33,17.35,64550.0,15.0326,15.0413,15.0153,15.0326,64550.0
2015-12-16 11:30:00,17.35,17.37,17.34,17.36,70600.0,15.0326,15.0499,15.0239,15.0413,70600.0
2015-12-16 11:40:00,17.36,17.36,17.34,17.34,35000.0,15.0413,15.0413,15.0239,15.0239,35000.0
2015-12-16 11:50:00,17.34,17.41,17.34,17.41,83095.0,15.0239,15.0846,15.0239,15.0846,83095.0
2015-12-16 12:00:00,17.42,17.46,17.42,17.43,43650.0,15.0932,15.1279,15.0932,15.1019,43650.0
2015-12-16 12:10:00,17.45,17.46,17.42,17.42,41530.0,15.1192,15.1279,15.0932,15.0932,41530.0
2015-12-16 12:20:00,17.42,17.45,17.42,17.42,21750.0,15.0932,15.1192,15.0932,15.0932,21750.0
2015-12-16 12:30:00,17.43,17.48,17.42,17.47,57050.0,15.1019,15.1452,15.0932,15.1366,57050.0
2015-12-16 12:40:00,17.46,17.5,17.46,17.46,50760.0,15.1279,15.1626,15.1279,15.1279,50760.0
2015-12-16 12:50:00,17.46,17.46,17.41,17.41,76915.0,15.1279,15.1279,15.0846,15.0846,76915.0
2015-12-16 13:00:00,17.42,17.43,17.39,17.42,46105.0,15.0932,15.1019,15.0672,15.0932,46105.0
2015-12-16 13:10:00,17.42,17.47,17.4,17.47,57195.0,15.0932,15.1366,15.0759,15.1366,57195.0
2015-12-16 13:20:00,17.47,17.51,17.47,17.49,39180.0,15.1366,15.1712,15.1366,15.1539,39180.0
2015-12-16 13:30:00,17.49,17.49,17.45,17.45,36005.0,15.1539,15.1539,15.1192,15.1192,36005.0
2015-12-16 13:40:00,17.45,17.5,17.43,17.5,45345.0,15.1192,15.1626,15.1019,15.1626,45345.0
2015-12-16 13:50:00,17.51,17.55,17.49,17.55,44125.0,15.1712,15.2059,15.1539,15.2059,44125.0
2015-12-16 14:00:00,17.52,17.59,17.33,17.54,78695.0,15.1799,15.2405,15.0153,15.1972,78695.0
2015-12-16 14:10:00,17.53,17.53,17.43,17.46,218490.0,15.1885,15.1885,15.1019,15.1279,218490.0
2015-12-16 14:20:00,17.44,17.48,17.43,17.47,48340.0,15.1106,15.1452,15.1019,15.1366,48340.0
2015-12-16 14:30:00,17.45,17.47,17.41,17.47,67775.0,15.1192,15.1366,15.0846,15.1366,67775.0
2015-12-16 14:40:00,17.46,17.51,17.44,17.5,66295.0,15.1279,15.1712,15.1106,15.1626,66295.0
2015-12-16 14:50:00,17.5,17.54,17.49,17.53,187545.0,15.1626,15.1972,15.1539,15.1885,187545.0
2015-12-16 15:00:00,17.53,17.55,17.5,17.5,140545.0,15.1885,15.2059,15.1626,15.1626,140545.0
2015-12-16 15:10:00,17.5,17.56,17.5,17.56,114100.0,15.1626,15.2145,15.1626,15.2145,114100.0
2015-12-16 15:20:00,17.57,17.64,17.57,17.62,110910.0,15.2232,15.2839,15.2232,15.2665,110910.0
2015-12-16 15:30:00,17.63,17.66,17.61,17.65,201485.0,15.2752,15.3012,15.2579,15.2925,201485.0
2015-12-16 15:40:00,17.65,17.66,17.63,17.65,129875.0,15.2925,15.3012,15.2752,15.2925,129875.0
2015-12-16 15:50:00,17.65,17.67,17.59,17.61,505055.0,15.2925,15.3098,15.2405,15.2579,505055.0
2015-12-17 09:30:00,17.62,17.74,17.52,17.55,62705.0,15.2665,15.3705,15.1799,15.2059,62705.0
2015-12-17 09:40:00,17.58,17.59,17.41,17.48,119280.0,15.2319,15.2405,15.0846,15.1452,119280.0
2015-12-17 09:50:00,17.48,17.52,17.41,17.51,224175.0,15.1452,15.1799,15.0846,15.1712,224175.0
2015-12-17 10:00:00,17.51,17.55,17.47,17.54,71905.0,15.1712,15.2059,15.1366,15.1972,71905.0
2015-12-17 10:10:00,17.55,17.57,17.42,17.43,105865.0,15.2059,15.2232,15.0932,15.1019,105865.0
2015-12-17 10:20:00,17.43,17.46,17.4,17.45,54930.0,15.1019,15.1279,15.0759,15.1192,54930.0
2015-12-17 10:30:00,17.46,17.47,17.43,17.44,61365.0,15.1279,15.1366,15.1019,15.1106,61365.0
2015-12-17 10:40:00,17.43,17.44,17.33,17.33,71520.0,15.1019,15.1106,15.0153,15.0153,71520.0
2015-12-17 10:50:00,17.32,17.36,17.29,17.35,45015.0,15.0066,15.0413,14.9806,15.0326,45015.0
2015-12-17 11:00:00,17.35,17.36,17.29,17.29,64255.0,15.0326,15.0413,14.9806,14.9806,64255.0
2015-12-17 11:10:00,17.28,17.32,17.22,17.22,123990.0,14.9719,15.0066,14.92,14.92,123990.0
2015-12-17 11:20:00,17.23,17.25,17.2,17.23,87180.0,14.9286,14.9459,14.9026,14.9286,87180.0
2015-12-17 11:30:00,17.23,17.27,17.19,17.26,69460.0,14.9286,14.9633,14.894,14.9546,69460.0
2015-12-17 11:40:00,17.27,17.34,17.27,17.34,54255.0,14.9633,15.0239,14.9633,15.0239,54255.0
2015-12-17 11:50:00,17.35,17.36,17.31,17.31,19835.0,15.0326,15.0413,14.9979,14.9979,19835.0
2015-12-17 12:00:00,17.32,17.32,17.26,17.29,30270.0,15.0066,15.0066,14.9546,14.9806,30270.0
2015-12-17 12:10:00,17.31,17.36,17.27,17.35,40420.0,14.9979,15.0413,14.9633,15.0326,40420.0
2015-12-17 12:20:00,17.35,17.35,17.27,17.29,19480.0,15.0326,15.0326,14.9633,14.9806,19480.0
2015-12-17 12:30:00,17.29,17.32,17.26,17.26,17725.0,14.9806,15.0066,14.9546,14.9546,17725.0
2015-12-17 12:40:00,17.25,17.28,17.23,17.25,44500.0,14.9459,14.9719,14.9286,14.9459,44500.0
2015-12-17 12:50:00,17.27,17.3,17.25,17.3,32220.0,14.9633,14.9893,14.9459,14.9893,32220.0
2015-12-17 13:00:00,17.3,17.31,17.28,17.28,39135.0,14.9893,14.9979,14.9719,14.9719,39135.0
2015-12-17 13:10:00,17.27,17.32,17.27,17.32,51000.0,14.9633,15.0066,14.9633,15.0066,51000.0
2015-12-17 13:20:00,17.32,17.37,17.32,17.33,32415.0,15.0066,15.0499,15.0066,15.0153,32415.0
2015-12-17 13:30:00,17.33,17.35,17.32,17.35,43335.0,15.0153,15.0326,15.0066,15.0326,43335.0
2015-12-17 13:40:00,17.35,17.41,17.35,17.39,61345.0,15.0326,15.0846,15.0326,15.0672,61345.0
2015-12-17 13:50:00,17.39,17.39,17.35,17.37,29500.0,15.0672,15.0672,15.0326,15.0499,29500.0
2015-12-17 14:00:00,17.36,17.39,17.34,17.36,38010.0,15.0413,15.0672,15.0239,15.0413,38010.0
2015-12-17 14:10:00,17.34,17.38,17.32,17.36,74010.0,15.0239,15.0586,15.0066,15.0413,74010.0
2015-12-17 14:20:00,17.35,17.39,17.34,17.36,45895.0,15.0326,15.0672,15.0239,15.0413,45895.0
2015-12-17 14:30:00,17.35,17.36,17.33,17.33,74260.0,15.0326,15.0413,15.0153,15.0153,74260.0
2015-12-17 14:40:00,17.34,17.34,17.31,17.31,99570.0,15.0239,15.0239,14.9979,14.9979,99570.0
2015-12-17 14:50:00,17.32,17.36,17.29,17.36,98850.0,15.0066,15.0413,14.9806,15.0413,98850.0
2015-12-17 15:00:00,17.36,17.38,17.34,17.34,158375.0,15.0413,15.0586,15.0239,15.0239,158375.0
2015-12-17 15:10:00,17.34,17.36,17.26,17.26,75450.0,15.0239,15.0413,14.9546,14.9546,75450.0
2015-12-17 15:20:00,17.26,17.3,17.24,17.28,135055.0,14.9546,14.9893,14.9373,14.9719,135055.0
2015-12-17 15:30:00,17.28,17.32,17.26,17.3,83820.0,14.9719,15.0066,14.9546,14.9893,83820.0
2015-12-17 15:40:00,17.28,17.3,17.26,17.27,130390.0,14.9719,14.9893,14.9546,14.9633,130390.0
2015-12-17 15:50:00,17.27,17.28,17.17,17.17,286140.0,14.9633,14.9719,14.8766,14.8766,286140.0
2015-12-18 09:30:00,17.09,17.29,17.09,17.15,1073280.0,14.8073,14.9806,14.8073,14.8593,1073280.0
2015-12-18 09:40:00,17.16,17.22,17.12,17.17,117935.0,14.868,14.92,14.8333,14.8766,117935.0
2015-12-18 09:50:00,17.18,17.26,17.15,17.26,134465.0,14.8853,14.9546,14.8593,14.9546,134465.0
2015-12-18 10:00:00,17.25,17.25,17.09,17.1,54905.0,14.9459,14.9459,14.8073,14.816,54905.0
2015-12-18 10:10:00,17.1,17.15,17.05,17.11,121345.0,14.816,14.8593,14.7727,14.8246,121345.0
2015-12-18 10:20:00,17.13,17.21,17.13,17.16,108110.0,14.842,14.9113,14.842,14.868,108110.0
2015-12-18 10:30:00,17.16,17.18,17.1,17.11,76450.0,14.868,14.8853,14.816,14.8246,76450.0
2015-12-18 10:40:00,17.09,17.09,17.01,17.05,196650.0,14.8073,14.8073,14.738,14.7727,196650.0
2015-12-18 10:50:00,17.05,17.07,17.03,17.06,146265.0,14.7727,14.79,14.7553,14.7813,146265.0
2015-12-18 11:00:00,17.05,17.1,17.02,17.1,90105.0,14.7727,14.816,14.7467,14.816,90105.0
2015-12-18 11:10:00,17.1,17.16,17.1,17.16,69845.0,14.816,14.868,14.816,14.868,69845.0
2015-12-18 11:20:00,17.16,17.21,17.15,17.2,79735.0,14.868,14.9113,14.8593,14.9026,79735.0
2015-12-18 11:30:00,17.2,17.22,17.17,17.21,57845.0,14.9026,14.92,14.8766,14.9113,57845.0
2015-12-18 11:40:00,17.21,17.21,17.13,17.13,57215.0,14.9113,14.9113,14.842,14.842,57215.0
2015-12-18 11:50:00,17.14,17.14,17.06,17.08,93700.0,14.8506,14.8506,14.7813,14.7987,93700.0
2015-12-18 12:00:00,17.09,17.09,17.05,17.08,64385.0,14.8073,14.8073,14.7727,14.7987,64385.0
2015-12-18 12:10:00,17.08,17.11,17.06,17.06,93805.0,14.7987,14.8246,14.7813,14.7813,93805.0
2015-12-18 12:20:00,17.07,17.1,17.07,17.09,46150.0,14.79,14.816,14.79,14.8073,46150.0
2015-12-18 12:30:00,17.09,17.09,17.03,17.04,69055.0,14.8073,14.8073,14.7553,14.764,69055.0
2015-12-18 12:40:00,17.04,17.08,17.04,17.07,45035.0,14.764,14.7987,14.764,14.79,45035.0
2015-12-18 12:50:00,17.07,17.09,17.04,17.07,44330.0,14.79,14.8073,14.764,14.79,44330.0
2015-12-18 13:00:00,17.08,17.12,17.07,17.11,112315.0,14.7987,14.8333,14.79,14.8246,112315.0
2015-12-18 13:10:00,17.12,17.14,17.11,17.13,60000.0,14.8333,14.8506,14.8246,14.842,60000.0
2015-12-18 13:20:00,17.12,17.17,17.12,17.16,69165.0,14.8333,14.8766,14.8333,14.868,69165.0
2015-12-18 13:30:00,17.16,17.16,17.12,17.12,55865.0,14.868,14.868,14.8333,14.8333,55865.0
2015-12-18 13:40:00,17.13,17.17,17.13,17.13,57655.0,14.842,14.8766,14.842,14.842,57655.0
2015-12-18 13:50:00,17.13,17.17,17.13,17.16,36520.0,14.842,14.8766,14.842,14.868,36520.0
2015-12-18 14:00:00,17.17,17.19,17.16,17.19,46995.0,14.8766,14.894,14.868,14.894,46995.0
2015-12-18 14:10:00,17.19,17.2,17.15,17.16,93585.0,14.894,14.9026,14.8593,14.868,93585.0
2015-12-18 14:20:00,17.17,17.21,17.16,17.21,53610.0,14.8766,14.9113,14.868,14.9113,53610.0
2015-12-18 14:30:00,17.21,17.21,17.17,17.17,34160.0,14.9113,14.9113,14.8766,14.8766,34160.0
2015-12-18 14:40:00,17.17,17.17,17.13,17.14,64675.0,14.8766,14.8766,14.842,14.8506,64675.0
2015-12-18 14:50:00,17.13,17.16,17.12,17.14,62675.0,14.842,14.868,14.8333,14.8506,62675.0
2015-12-18 15:00:00,17.15,17.18,17.14,17.17,54185.0,14.8593,14.8853,14.8506,14.8766,54185.0
2015-12-18 15:10:00,17.18,17.18,17.11,17.11,69575.0,14.8853,14.8853,14.8246,14.8246,69575.0
2015-12-18 15:20:00,17.12,17.16,17.09,17.16,95005.0,14.8333,14.868,14.8073,14.868,95005.0
2015-12-18 15:30:00,17.15,17.17,17.14,17.16,99680.0,14.8593,14.8766,14.8506,14.868,99680.0
2015-12-18 15:40:00,17.15,17.19,17.15,17.15,177880.0,14.8593,14.894,14.8593,14.8593,177880.0
2015-12-18 15:50:00,17.16,17.19,17.12,17.14,825360.0,14.868,14.894,14.8333,14.8506,825360.0
2015-12-21 09:30:00,17.17,17.24,17.07,17.1,118780.0,14.8766,14.9373,14.79,14.816,118780.0
2015-12-21 09:40:00,17.09,17.17,17.05,17.15,82480.0,14.8073,14.8766,14.7727,14.8593,82480.0
2015-12-21 09:50:00,17.14,17.15,17.09,17.1,103435.0,14.8506,14.8593,14.8073,14.816,103435.0
2015-12-21 10:00:00,17.1,17.15,17.1,17.13,89040.0,14.816,14.8593,14.816,14.842,89040.0
2015-12-21 10:10:00,17.13,17.14,17.09,17.13,87000.0,14.842,14.8506,14.8073,14.842,87000.0
2015-12-21 10:20:00,17.13,17.15,17.12,17.14,59900.0,14.842,14.8593,14.8333,14.8506,59900.0
2015-12-21 10:30:00,17.15,17.21,17.13,17.21,105995.0,14.8593,14.9113,14.842,14.9113,105995.0
2015-12-21 10:40:00,17.2,17.23,17.18,17.19,122465.0,14.9026,14.9286,14.8853,14.894,122465.0
2015-12-21 10:50:00,17.19,17.21,17.18,17.19,86385.0,14.894,14.9113,14.8853,14.894,86385.0
2015-12-21 11:00:00,17.2,17.2,17.15,17.16,89555.0,14.9026,14.9026,14.8593,14.868,89555.0
2015-12-21 11:10:00,17.16,17.16,17.06,17.07,169895.0,14.868,14.868,14.7813,14.79,169895.0
2015-12-21 11:20:00,17.07,17.1,17.03,17.06,51700.0,14.79,14.816,14.7553,14.7813,51700.0
2015-12-21 11:30:00,17.05,17.06,16.98,17.02,60925.0,14.7727,14.7813,14.712,14.7467,60925.0
2015-12-21 11:40:00,17.02,17.06,17.01,17.03,49010.0,14.7467,14.7813,14.738,14.7553,49010.0
2015-12-21 11:50:00,17.04,17.06,17.0,17.0,56300.0,14.764,14.7813,14.7293,14.7293,56300.0
2015-12-21 12:00:00,17.01,17.01,16.96,16.97,219180.0,14.738,14.738,14.6947,14.7033,219180.0
2015-12-21 12:10:00,16.97,16.97,16.91,16.91,56555.0,14.7033,14.7033,14.6514,14.6514,56555.0
2015-12-21 12:20:00,16.91,16.92,16.87,16.87,337365.0,14.6514,14.66,14.6167,14.6167,337365.0
2015-12-21 12:30:00,16.89,16.89,16.85,16.85,121255.0,14.634,14.634,14.5994,14.5994,121255.0
2015-12-21 12:40:00,16.86,16.87,16.8,16.83,194040.0,14.608,14.6167,14.5561,14.582,194040.0
2015-12-21 12:50:00,16.84,16.89,16.83,16.89,164615.0,14.5907,14.634,14.582,14.634,164615.0
2015-12-21 13:00:00,16.89,16.98,16.89,16.95,242340.0,14.634,14.712,14.634,14.686,242340.0
2015-12-21 13:10:00,16.96,17.02,16.94,17.01,73420.0,14.6947,14.7467,14.6774,14.738,73420.0
2015-12-21 13:20:00,17.01,17.02,17.0,17.0,58220.0,14.738,14.7467,14.7293,14.7293,58220.0
2015-12-21 13:30:00,17.0,17.02,16.99,17.02,112170.0,14.7293,14.7467,14.7207,14.7467,112170.0
2015-12-21 13:40:00,17.02,17.02,16.98,16.99,68795.0,14.7467,14.7467,14.712,14.7207,68795.0
2015-12-21 13:50:00,17.0,17.02,16.98,16.98,51220.0,14.7293,14.7467,14.712,14.712,51220.0
2015-12-21 14:00:00,16.99,17.0,16.96,16.97,57460.0,14.7207,14.7293,14.6947,14.7033,57460.0
2015-12-21 14:10:00,16.97,16.97,16.92,16.93,63275.0,14.7033,14.7033,14.66,14.6687,63275.0
2015-12-21 14:20:00,16.92,16.93,16.91,16.91,55840.0,14.66,14.6687,14.6514,14.6514,55840.0
2015-12-21 14:30:00,16.91,16.91,16.88,16.89,64085.0,14.6514,14.6514,14.6254,14.634,64085.0
2015-12-21 14:40:00,16.89,16.89,16.87,16.87,47895.0,14.634,14.634,14.6167,14.6167,47895.0
2015-12-21 14:50:00,16.88,16.88,16.85,16.88,68590.0,14.6254,14.6254,14.5994,14.6254,68590.0
2015-12-21 15:00:00,16.87,16.92,16.87,16.88,81895.0,14.6167,14.66,14.6167,14.6254,81895.0
2015-12-21 15:10:00,16.88,16.88,16.85,16.88,94590.0,14.6254,14.6254,14.5994,14.6254,94590.0
2015-12-21 15:20:00,16.87,16.91,16.87,16.91,98240.0,14.6167,14.6514,14.6167,14.6514,98240.0
2015-12-21 15:30:00,16.9,16.91,16.88,16.9,139925.0,14.6427,14.6514,14.6254,14.6427,139925.0
2015-12-21 15:40:00,16.9,16.93,16.89,16.92,214085.0,14.6427,14.6687,14.634,14.66,214085.0
2015-12-21 15:50:00,16.93,16.95,16.91,16.95,521880.0,14.6687,14.686,14.6514,14.686,521880.0
2015-12-22 09:30:00,17.03,17.12,16.95,16.96,201920.0,14.7553,14.8333,14.686,14.6947,201920.0
2015-12-22 09:40:00,16.96,17.03,16.92,16.93,134680.0,14.6947,14.7553,14.66,14.6687,134680.0
2015-12-22 09:50:00,16.92,16.97,16.89,16.9,96345.0,14.66,14.7033,14.634,14.6427,96345.0
2015-12-22 10:00:00,16.9,16.96,16.86,16.91,99885.0,14.6427,14.6947,14.608,14.6514,99885.0
2015-12-22 10:10:00,16.92,16.94,16.79,16.82,211695.0,14.66,14.6774,14.5474,14.5734,211695.0
2015-12-22 10:20:00,16.81,16.88,16.8,16.88,67980.0,14.5647,14.6254,14.5561,14.6254,67980.0
2015-12-22 10:30:00,16.89,16.91,16.85,16.91,63420.0,14.634,14.6514,14.5994,14.6514,63420.0
2015-12-22 10:40:00,16.92,16.94,16.89,16.89,177850.0,14.66,14.6774,14.634,14.634,177850.0
2015-12-22 10:50:00,16.89,16.89,16.84,16.88,109740.0,14.634,14.634,14.5907,14.6254,109740.0
2015-12-22 11:00:00,16.88,16.89,16.86,16.86,134295.0,14.6254,14.634,14.608,14.608,134295.0
2015-12-22 11:10:00,16.86,16.87,16.84,16.84,58030.0,14.608,14.6167,14.5907,14.5907,58030.0
2015-12-22 11:20:00,16.83,16.86,16.8,16.81,98100.0,14.582,14.608,14.5561,14.5647,98100.0
2015-12-22 11:30:00,16.82,16.87,16.81,16.86,115920.0,14.5734,14.6167,14.5647,14.608,115920.0
2015-12-22 11:40:00,16.86,16.89,16.86,16.88,125250.0,14.608,14.634,14.608,14.6254,125250.0
2015-12-22 11:50:00,16.89,16.93,16.89,16.93,71665.0,14.634,14.6687,14.634,14.6687,71665.0
2015-12-22 12:00:00,16.93,16.94,16.87,16.94,105930.0,14.6687,14.6774,14.6167,14.6774,105930.0
2015-12-22 12:10:00,16.94,17.0,16.92,17.0,74755.0,14.6774,14.7293,14.66,14.7293,74755.0
2015-12-22 12:20:00,16.99,17.02,16.99,17.01,35695.0,14.7207,14.7467,14.7207,14.738,35695.0
2015-12-22 12:30:00,17.01,17.03,16.99,17.02,42405.0,14.738,14.7553,14.7207,14.7467,42405.0
2015-12-22 12:40:00,17.02,17.04,17.02,17.03,39965.0,14.7467,14.764,14.7467,14.7553,39965.0
2015-12-22 12:50:00,17.03,17.09,17.03,17.09,108660.0,14.7553,14.8073,14.7553,14.8073,108660.0
2015-12-22 13:00:00,17.11,17.12,17.1,17.11,47925.0,14.8246,14.8333,14.816,14.8246,47925.0
2015-12-22 13:10:00,17.1,17.13,17.08,17.1,46535.0,14.816,14.842,14.7987,14.816,46535.0
2015-12-22 13:20:00,17.11,17.14,17.1,17.13,40025.0,14.8246,14.8506,14.816,14.842,40025.0
2015-12-22 13:30:00,17.13,17.13,17.11,17.13,25815.0,14.842,14.842,14.8246,14.842,25815.0
2015-12-22 13:40:00,17.13,17.15,17.11,17.14,38395.0,14.842,14.8593,14.8246,14.8506,38395.0
2015-12-22 13:50:00,17.15,17.19,17.15,17.17,32340.0,14.8593,14.894,14.8593,14.8766,32340.0
2015-12-22 14:00:00,17.17,17.19,17.16,17.17,32760.0,14.8766,14.894,14.868,14.8766,32760.0
2015-12-22 14:10:00,17.17,17.2,17.17,17.2,36630.0,14.8766,14.9026,14.8766,14.9026,36630.0
2015-12-22 14:20:00,17.21,17.22,17.19,17.19,43785.0,14.9113,14.92,14.894,14.894,43785.0
2015-12-22 14:30:00,17.19,17.19,17.1,17.11,168285.0,14.894,14.894,14.816,14.8246,168285.0
2015-12-22 14:40:00,17.11,17.11,17.05,17.05,162145.0,14.8246,14.8246,14.7727,14.7727,162145.0
2015-12-22 14:50:00,17.05,17.09,17.05,17.08,91000.0,14.7727,14.8073,14.7727,14.7987,91000.0
2015-12-22 15:00:00,17.09,17.13,17.08,17.12,122665.0,14.8073,14.842,14.7987,14.8333,122665.0
2015-12-22 15:10:00,17.12,17.13,17.11,17.12,104450.0,14.8333,14.842,14.8246,14.8333,104450.0
2015-12-22 15:20:00,17.12,17.15,17.12,17.13,131000.0,14.8333,14.8593,14.8333,14.842,131000.0
2015-12-22 15:30:00,17.13,17.15,17.11,17.12,121440.0,14.842,14.8593,14.8246,14.8333,121440.0
2015-12-22 15:40:00,17.12,17.12,17.04,17.04,233030.0,14.8333,14.8333,14.764,14.764,233030.0
2015-12-22 15:50:00,17.04,17.08,17.04,17.08,378385.0,14.764,14.7987,14.764,14.7987,378385.0
2015-12-23 09:30:00,17.14,17.16,16.85,17.08,67255.0,14.8506,14.868,14.5994,14.7987,67255.0
2015-12-23 09:40:00,17.08,17.08,16.99,17.07,32840.0,14.7987,14.7987,14.7207,14.79,32840.0
2015-12-23 09:50:00,17.08,17.12,17.04,17.06,70530.0,14.7987,14.8333,14.764,14.7813,70530.0
2015-12-23 10:00:00,17.07,17.12,17.05,17.05,40885.0,14.79,14.8333,14.7727,14.7727,40885.0
2015-12-23 10:10:00,17.07,17.08,17.06,17.06,59765.0,14.79,14.7987,14.7813,14.7813,59765.0
2015-12-23 10:20:00,17.07,17.08,17.04,17.04,39880.0,14.79,14.7987,14.764,14.764,39880.0
2015-12-23 10:30:00,17.06,17.06,17.02,17.04,65980.0,14.7813,14.7813,14.7467,14.764,65980.0
2015-12-23 10:40:00,17.05,17.1,17.03,17.08,58525.0,14.7727,14.816,14.7553,14.7987,58525.0
2015-12-23 10:50:00,17.09,17.15,17.08,17.15,31050.0,14.8073,14.8593,14.7987,14.8593,31050.0
2015-12-23 11:00:00,17.14,17.15,17.11,17.12,51480.0,14.8506,14.8593,14.8246,14.8333,51480.0
2015-12-23 11:10:00,17.12,17.13,17.11,17.12,28375.0,14.8333,14.842,14.8246,14.8333,28375.0
2015-12-23 11:20:00,17.12,17.13,17.09,17.12,24615.0,14.8333,14.842,14.8073,14.8333,24615.0
2015-12-23 11:30:00,17.13,17.14,17.1,17.13,73525.0,14.842,14.8506,14.816,14.842,73525.0
2015-12-23 11:40:00,17.13,17.18,17.13,17.15,47515.0,14.842,14.8853,14.842,14.8593,47515.0
2015-12-23 11:50:00,17.14,17.15,17.13,17.14,65810.0,14.8506,14.8593,14.842,14.8506,65810.0
2015-12-23 12:00:00,17.16,17.16,17.13,17.14,63100.0,14.868,14.868,14.842,14.8506,63100.0
2015-12-23 12:10:00,17.14,17.15,17.12,17.14,45350.0,14.8506,14.8593,14.8333,14.8506,45350.0
2015-12-23 12:20:00,17.13,17.15,17.13,17.13,31205.0,14.842,14.8593,14.842,14.842,31205.0
2015-12-23 12:30:00,17.13,17.13,17.11,17.12,23745.0,14.842,14.842,14.8246,14.8333,23745.0
2015-12-23 12:40:00,17.11,17.13,17.11,17.12,14000.0,14.8246,14.842,14.8246,14.8333,14000.0
2015-12-23 12:50:00,17.12,17.13,17.09,17.13,81900.0,14.8333,14.842,14.8073,14.842,81900.0
2015-12-23 13:00:00,17.13,17.13,17.1,17.11,30515.0,14.842,14.842,14.816,14.8246,30515.0
2015-12-23 13:10:00,17.1,17.11,17.09,17.1,25140.0,14.816,14.8246,14.8073,14.816,25140.0
2015-12-23 13:20:00,17.1,17.12,17.1,17.11,31140.0,14.816,14.8333,14.816,14.8246,31140.0
2015-12-23 13:30:00,17.11,17.11,17.09,17.09,37950.0,14.8246,14.8246,14.8073,14.8073,37950.0
2015-12-23 13:40:00,17.1,17.11,17.1,17.11,32140.0,14.816,14.8246,14.816,14.8246,32140.0
2015-12-23 13:50:00,17.11,17.11,17.1,17.11,35235.0,14.8246,14.8246,14.816,14.8246,35235.0
2015-12-23 14:00:00,17.12,17.12,17.1,17.12,51200.0,14.8333,14.8333,14.816,14.8333,51200.0
2015-12-23 14:10:00,17.11,17.13,17.1,17.12,49675.0,14.8246,14.842,14.816,14.8333,49675.0
2015-12-23 14:20:00,17.11,17.11,17.09,17.09,85080.0,14.8246,14.8246,14.8073,14.8073,85080.0
2015-12-23 14:30:00,17.09,17.11,17.09,17.1,45810.0,14.8073,14.8246,14.8073,14.816,45810.0
2015-12-23 14:40:00,17.1,17.13,17.1,17.13,80525.0,14.816,14.842,14.816,14.842,80525.0
2015-12-23 14:50:00,17.13,17.16,17.13,17.16,24595.0,14.842,14.868,14.842,14.868,24595.0
2015-12-23 15:00:00,17.16,17.18,17.14,17.15,52585.0,14.868,14.8853,14.8506,14.8593,52585.0
2015-12-23 15:10:00,17.16,17.17,17.15,17.17,25000.0,14.868,14.8766,14.8593,14.8766,25000.0
2015-12-23 15:20:00,17.17,17.19,17.16,17.19,62770.0,14.8766,14.894,14.868,14.894,62770.0
2015-12-23 15:30:00,17.18,17.2,17.17,17.2,87745.0,14.8853,14.9026,14.8766,14.9026,87745.0
2015-12-23 15:40:00,17.2,17.21,17.19,17.2,61680.0,14.9026,14.9113,14.894,14.9026,61680.0
2015-12-23 15:50:00,17.2,17.22,17.19,17.21,187125.0,14.9026,14.92,14.894,14.9113,187125.0
2015-12-24 09:30:00,17.24,17.37,17.14,17.14,84265.0,14.9373,15.0499,14.8506,14.8506,84265.0
2015-12-24 09:40:00,17.14,17.14,17.08,17.08,30045.0,14.8506,14.8506,14.7987,14.7987,30045.0
2015-12-24 09:50:00,17.09,17.13,17.07,17.08,22010.0,14.8073,14.842,14.79,14.7987,22010.0
2015-12-24 10:00:00,17.09,17.12,17.08,17.09,24500.0,14.8073,14.8333,14.7987,14.8073,24500.0
2015-12-24 10:10:00,17.1,17.12,17.09,17.12,30650.0,14.816,14.8333,14.8073,14.8333,30650.0
2015-12-24 10:20:00,17.11,17.11,17.06,17.07,28245.0,14.8246,14.8246,14.7813,14.79,28245.0
2015-12-24 10:30:00,17.07,17.08,17.05,17.05,26270.0,14.79,14.7987,14.7727,14.7727,26270.0
2015-12-24 10:40:00,17.06,17.11,17.06,17.11,39820.0,14.7813,14.8246,14.7813,14.8246,39820.0
2015-12-24 10:50:00,17.12,17.15,17.11,17.15,27885.0,14.8333,14.8593,14.8246,14.8593,27885.0
2015-12-24 11:00:00,17.14,17.15,17.1,17.12,27795.0,14.8506,14.8593,14.816,14.8333,27795.0
2015-12-24 11:10:00,17.13,17.13,17.11,17.12,37590.0,14.842,14.842,14.8246,14.8333,37590.0
2015-12-24 11:20:00,17.12,17.16,17.11,17.16,54850.0,14.8333,14.868,14.8246,14.868,54850.0
2015-12-24 11:30:00,17.16,17.18,17.15,17.15,55555.0,14.868,14.8853,14.8593,14.8593,55555.0
2015-12-24 11:40:00,17.15,17.18,17.15,17.18,54385.0,14.8593,14.8853,14.8593,14.8853,54385.0
2015-12-24 11:50:00,17.19,17.2,17.17,17.2,49090.0,14.894,14.9026,14.8766,14.9026,49090.0
2015-12-24 12:00:00,17.19,17.19,17.14,17.14,22005.0,14.894,14.894,14.8506,14.8506,22005.0
2015-12-24 12:10:00,17.15,17.15,17.11,17.13,48905.0,14.8593,14.8593,14.8246,14.842,48905.0
2015-12-24 12:20:00,17.13,17.17,17.13,17.17,27520.0,14.842,14.8766,14.842,14.8766,27520.0
2015-12-24 12:30:00,17.17,17.2,17.16,17.18,32130.0,14.8766,14.9026,14.868,14.8853,32130.0
2015-12-24 12:40:00,17.19,17.19,17.17,17.17,51025.0,14.894,14.894,14.8766,14.8766,51025.0
2015-12-24 12:50:00,17.17,17.18,17.13,17.13,64525.0,14.8766,14.8853,14.842,14.842,64525.0
2015-12-28 09:30:00,17.01,17.13,17.0,17.0,81180.0,14.738,14.842,14.7293,14.7293,81180.0
2015-12-28 09:40:00,17.0,17.1,16.96,17.09,100535.0,14.7293,14.816,14.6947,14.8073,100535.0
2015-12-28 09:50:00,17.07,17.08,17.02,17.03,176520.0,14.79,14.7987,14.7467,14.7553,176520.0
2015-12-28 10:00:00,17.03,17.04,16.99,17.02,96855.0,14.7553,14.764,14.7207,14.7467,96855.0
2015-12-28 10:10:00,17.03,17.03,17.0,17.0,20385.0,14.7553,14.7553,14.7293,14.7293,20385.0
2015-12-28 10:20:00,17.0,17.09,16.99,17.09,53440.0,14.7293,14.8073,14.7207,14.8073,53440.0
2015-12-28 10:30:00,17.07,17.08,17.05,17.06,26595.0,14.79,14.7987,14.7727,14.7813,26595.0
2015-12-28 10:40:00,17.06,17.07,17.02,17.03,31560.0,14.7813,14.79,14.7467,14.7553,31560.0
2015-12-28 10:50:00,17.03,17.06,17.03,17.06,31760.0,14.7553,14.7813,14.7553,14.7813,31760.0
2015-12-28 11:00:00,17.05,17.06,17.03,17.04,39915.0,14.7727,14.7813,14.7553,14.764,39915.0
2015-12-28 11:10:00,17.05,17.07,17.04,17.05,55695.0,14.7727,14.79,14.764,14.7727,55695.0
2015-12-28 11:20:00,17.05,17.07,17.04,17.06,39635.0,14.7727,14.79,14.764,14.7813,39635.0
2015-12-28 11:30:00,17.06,17.09,17.05,17.09,55975.0,14.7813,14.8073,14.7727,14.8073,55975.0
2015-12-28 11:40:00,17.08,17.09,17.07,17.09,43325.0,14.7987,14.8073,14.79,14.8073,43325.0
2015-12-28 11:50:00,17.08,17.11,17.08,17.1,50930.0,14.7987,14.8246,14.7987,14.816,50930.0
2015-12-28 12:00:00,17.1,17.13,17.1,17.12,17620.0,14.816,14.842,14.816,14.8333,17620.0
2015-12-28 12:10:00,17.12,17.12,17.1,17.11,33700.0,14.8333,14.8333,14.816,14.8246,33700.0
2015-12-28 12:20:00,17.11,17.13,17.08,17.13,42775.0,14.8246,14.842,14.7987,14.842,42775.0
2015-12-28 12:30:00,17.13,17.13,17.11,17.11,24225.0,14.842,14.842,14.8246,14.8246,24225.0
2015-12-28 12:40:00,17.11,17.12,17.08,17.1,119595.0,14.8246,14.8333,14.7987,14.816,119595.0
2015-12-28 12:50:00,17.11,17.12,17.07,17.07,22450.0,14.8246,14.8333,14.79,14.79,22450.0
2015-12-28 13:00:00,17.08,17.11,17.07,17.1,45500.0,14.7987,14.8246,14.79,14.816,45500.0
2015-12-28 13:10:00,17.09,17.16,17.09,17.16,42760.0,14.8073,14.868,14.8073,14.868,42760.0
2015-12-28 13:20:00,17.16,17.17,17.15,17.15,20035.0,14.868,14.8766,14.8593,14.8593,20035.0
2015-12-28 13:30:00,17.17,17.18,17.13,17.14,35605.0,14.8766,14.8853,14.842,14.8506,35605.0
2015-12-28 13:40:00,17.14,17.17,17.14,17.15,15665.0,14.8506,14.8766,14.8506,14.8593,15665.0
2015-12-28 13:50:00,17.15,17.16,17.12,17.14,34810.0,14.8593,14.868,14.8333,14.8506,34810.0
2015-12-28 14:00:00,17.14,17.16,17.14,17.15,22335.0,14.8506,14.868,14.8506,14.8593,22335.0
2015-12-28 14:10:00,17.16,17.16,17.14,17.15,21575.0,14.868,14.868,14.8506,14.8593,21575.0
2015-12-28 14:20:00,17.15,17.17,17.14,17.16,39380.0,14.8593,14.8766,14.8506,14.868,39380.0
2015-12-28 14:30:00,17.16,17.17,17.15,17.17,29035.0,14.868,14.8766,14.8593,14.8766,29035.0
2015-12-28 14:40:00,17.17,17.18,17.16,17.18,36360.0,14.8766,14.8853,14.868,14.8853,36360.0
2015-12-28 14:50:00,17.18,17.2,17.17,17.19,26025.0,14.8853,14.9026,14.8766,14.894,26025.0
2015-12-28 15:00:00,17.19,17.19,17.16,17.17,37775.0,14.894,14.894,14.868,14.8766,37775.0
2015-12-28 15:10:00,17.17,17.18,17.15,17.15,34690.0,14.8766,14.8853,14.8593,14.8593,34690.0
2015-12-28 15:20:00,17.16,17.18,17.16,17.17,38230.0,14.868,14.8853,14.868,14.8766,38230.0
2015-12-28 15:30:00,17.17,17.19,17.17,17.18,41300.0,14.8766,14.894,14.8766,14.8853,41300.0
2015-12-28 15:40:00,17.18,17.19,17.18,17.19,68920.0,14.8853,14.894,14.8853,14.894,68920.0
2015-12-28 15:50:00,17.2,17.2,17.19,17.2,264715.0,14.9026,14.9026,14.894,14.9026,264715.0
2015-12-29 09:30:00,17.29,17.42,16.95,17.35,85430.0,14.9806,15.0932,14.686,15.0326,85430.0
2015-12-29 09:40:00,17.35,17.42,17.33,17.41,209285.0,15.0326,15.0932,15.0153,15.0846,209285.0
2015-12-29 09:50:00,17.44,17.47,17.42,17.45,85685.0,15.1106,15.1366,15.0932,15.1192,85685.0
2015-12-29 10:00:00,17.47,17.51,17.46,17.49,40710.0,15.1366,15.1712,15.1279,15.1539,40710.0
2015-12-29 10:10:00,17.5,17.56,17.49,17.55,154110.0,15.1626,15.2145,15.1539,15.2059,154110.0
2015-12-29 10:20:00,17.55,17.57,17.53,17.57,49440.0,15.2059,15.2232,15.1885,15.2232,49440.0
2015-12-29 10:30:00,17.57,17.6,17.54,17.55,46890.0,15.2232,15.2492,15.1972,15.2059,46890.0
2015-12-29 10:40:00,17.55,17.56,17.53,17.55,59760.0,15.2059,15.2145,15.1885,15.2059,59760.0
2015-12-29 10:50:00,17.55,17.57,17.54,17.55,56540.0,15.2059,15.2232,15.1972,15.2059,56540.0
2015-12-29 11:00:00,17.56,17.57,17.54,17.55,28055.0,15.2145,15.2232,15.1972,15.2059,28055.0
2015-12-29 11:10:00,17.54,17.54,17.52,17.54,16110.0,15.1972,15.1972,15.1799,15.1972,16110.0
2015-12-29 11:20:00,17.54,17.54,17.51,17.52,51585.0,15.1972,15.1972,15.1712,15.1799,51585.0
2015-12-29 11:30:00,17.53,17.53,17.49,17.49,29810.0,15.1885,15.1885,15.1539,15.1539,29810.0
2015-12-29 11:40:00,17.49,17.49,17.4,17.4,62655.0,15.1539,15.1539,15.0759,15.0759,62655.0
2015-12-29 11:50:00,17.4,17.4,17.39,17.4,67705.0,15.0759,15.0759,15.0672,15.0759,67705.0
2015-12-29 12:00:00,17.39,17.41,17.37,17.38,119595.0,15.0672,15.0846,15.0499,15.0586,119595.0
2015-12-29 12:10:00,17.38,17.4,17.37,17.38,65100.0,15.0586,15.0759,15.0499,15.0586,65100.0
2015-12-29 12:20:00,17.37,17.4,17.37,17.39,66985.0,15.0499,15.0759,15.0499,15.0672,66985.0
2015-12-29 12:30:00,17.39,17.41,17.38,17.38,20810.0,15.0672,15.0846,15.0586,15.0586,20810.0
2015-12-29 12:40:00,17.38,17.38,17.34,17.35,30150.0,15.0586,15.0586,15.0239,15.0326,30150.0
2015-12-29 12:50:00,17.34,17.35,17.33,17.35,20165.0,15.0239,15.0326,15.0153,15.0326,20165.0
2015-12-29 13:00:00,17.35,17.37,17.33,17.36,56600.0,15.0326,15.0499,15.0153,15.0413,56600.0
2015-12-29 13:10:00,17.35,17.41,17.35,17.4,44625.0,15.0326,15.0846,15.0326,15.0759,44625.0
2015-12-29 13:20:00,17.41,17.42,17.37,17.37,30110.0,15.0846,15.0932,15.0499,15.0499,30110.0
2015-12-29 13:30:00,17.38,17.4,17.38,17.39,37370.0,15.0586,15.0759,15.0586,15.0672,37370.0
2015-12-29 13:40:00,17.39,17.41,17.39,17.4,32160.0,15.0672,15.0846,15.0672,15.0759,32160.0
2015-12-29 13:50:00,17.4,17.43,17.4,17.41,97020.0,15.0759,15.1019,15.0759,15.0846,97020.0
2015-12-29 14:00:00,17.42,17.44,17.42,17.43,32510.0,15.0932,15.1106,15.0932,15.1019,32510.0
2015-12-29 14:10:00,17.42,17.43,17.41,17.43,20800.0,15.0932,15.1019,15.0846,15.1019,20800.0
2015-12-29 14:20:00,17.43,17.46,17.43,17.45,56790.0,15.1019,15.1279,15.1019,15.1192,56790.0
2015-12-29 14:30:00,17.45,17.46,17.44,17.46,15750.0,15.1192,15.1279,15.1106,15.1279,15750.0
2015-12-29 14:40:00,17.45,17.46,17.44,17.44,32220.0,15.1192,15.1279,15.1106,15.1106,32220.0
2015-12-29 14:50:00,17.44,17.47,17.44,17.47,30095.0,15.1106,15.1366,15.1106,15.1366,30095.0
2015-12-29 15:00:00,17.47,17.5,17.46,17.5,34815.0,15.1366,15.1626,15.1279,15.1626,34815.0
2015-12-29 15:10:00,17.49,17.51,17.47,17.49,48190.0,15.1539,15.1712,15.1366,15.1539,48190.0
2015-12-29 15:20:00,17.5,17.51,17.49,17.51,55215.0,15.1626,15.1712,15.1539,15.1712,55215.0
2015-12-29 15:30:00,17.51,17.51,17.47,17.47,64090.0,15.1712,15.1712,15.1366,15.1366,64090.0
2015-12-29 15:40:00,17.47,17.47,17.45,17.46,83480.0,15.1366,15.1366,15.1192,15.1279,83480.0
2015-12-29 15:50:00,17.45,17.47,17.43,17.44,224110.0,15.1192,15.1366,15.1019,15.1106,224110.0
2015-12-30 09:30:00,17.44,17.5,17.4,17.49,47960.0,15.1106,15.1626,15.0759,15.1539,47960.0
2015-12-30 09:40:00,17.48,17.48,17.43,17.45,26640.0,15.1452,15.1452,15.1019,15.1192,26640.0
2015-12-30 09:50:00,17.44,17.46,17.39,17.39,57780.0,15.1106,15.1279,15.0672,15.0672,57780.0
2015-12-30 10:00:00,17.4,17.41,17.37,17.38,32415.0,15.0759,15.0846,15.0499,15.0586,32415.0
2015-12-30 10:10:00,17.37,17.4,17.35,17.35,16045.0,15.0499,15.0759,15.0326,15.0326,16045.0
2015-12-30 10:20:00,17.34,17.37,17.3,17.34,44080.0,15.0239,15.0499,14.9893,15.0239,44080.0
2015-12-30 10:30:00,17.35,17.41,17.35,17.38,27715.0,15.0326,15.0846,15.0326,15.0586,27715.0
2015-12-30 10:40:00,17.36,17.4,17.34,17.35,36525.0,15.0413,15.0759,15.0239,15.0326,36525.0
2015-12-30 10:50:00,17.35,17.39,17.33,17.38,82660.0,15.0326,15.0672,15.0153,15.0586,82660.0
2015-12-30 11:00:00,17.39,17.42,17.39,17.41,38335.0,15.0672,15.0932,15.0672,15.0846,38335.0
2015-12-30 11:10:00,17.42,17.42,17.37,17.38,13225.0,15.0932,15.0932,15.0499,15.0586,13225.0
2015-12-30 11:20:00,17.34,17.38,17.34,17.37,21575.0,15.0239,15.0586,15.0239,15.0499,21575.0
2015-12-30 11:30:00,17.38,17.38,17.33,17.35,56790.0,15.0586,15.0586,15.0153,15.0326,56790.0
2015-12-30 11:40:00,17.36,17.38,17.36,17.36,31690.0,15.0413,15.0586,15.0413,15.0413,31690.0
2015-12-30 11:50:00,17.36,17.4,17.36,17.38,19000.0,15.0413,15.0759,15.0413,15.0586,19000.0
2015-12-30 12:00:00,17.39,17.41,17.37,17.41,22975.0,15.0672,15.0846,15.0499,15.0846,22975.0
2015-12-30 12:10:00,17.41,17.41,17.39,17.39,22645.0,15.0846,15.0846,15.0672,15.0672,22645.0
2015-12-30 12:20:00,17.39,17.4,17.37,17.38,16825.0,15.0672,15.0759,15.0499,15.0586,16825.0
2015-12-30 12:30:00,17.38,17.38,17.32,17.32,18970.0,15.0586,15.0586,15.0066,15.0066,18970.0
2015-12-30 12:40:00,17.32,17.34,17.3,17.32,29705.0,15.0066,15.0239,14.9893,15.0066,29705.0
2015-12-30 12:50:00,17.33,17.33,17.28,17.3,13210.0,15.0153,15.0153,14.9719,14.9893,13210.0
2015-12-30 13:00:00,17.3,17.31,17.27,17.27,14845.0,14.9893,14.9979,14.9633,14.9633,14845.0
2015-12-30 13:10:00,17.27,17.31,17.26,17.3,17760.0,14.9633,14.9979,14.9546,14.9893,17760.0
2015-12-30 13:20:00,17.3,17.3,17.26,17.28,13820.0,14.9893,14.9893,14.9546,14.9719,13820.0
2015-12-30 13:30:00,17.29,17.31,17.29,17.3,14625.0,14.9806,14.9979,14.9806,14.9893,14625.0
2015-12-30 13:40:00,17.3,17.33,17.3,17.33,15055.0,14.9893,15.0153,14.9893,15.0153,15055.0
2015-12-30 13:50:00,17.33,17.36,17.32,17.36,26760.0,15.0153,15.0413,15.0066,15.0413,26760.0
2015-12-30 14:00:00,17.36,17.37,17.35,17.35,15760.0,15.0413,15.0499,15.0326,15.0326,15760.0
2015-12-30 14:10:00,17.35,17.37,17.34,17.34,78635.0,15.0326,15.0499,15.0239,15.0239,78635.0
2015-12-30 14:20:00,17.35,17.36,17.34,17.35,27770.0,15.0326,15.0413,15.0239,15.0326,27770.0
2015-12-30 14:30:00,17.34,17.34,17.32,17.32,26680.0,15.0239,15.0239,15.0066,15.0066,26680.0
2015-12-30 14:40:00,17.33,17.33,17.31,17.32,18575.0,15.0153,15.0153,14.9979,15.0066,18575.0
2015-12-30 14:50:00,17.32,17.32,17.3,17.31,25790.0,15.0066,15.0066,14.9893,14.9979,25790.0
2015-12-30 15:00:00,17.31,17.34,17.31,17.34,23740.0,14.9979,15.0239,14.9979,15.0239,23740.0
2015-12-30 15:10:00,17.34,17.37,17.33,17.37,20885.0,15.0239,15.0499,15.0153,15.0499,20885.0
2015-12-30 15:20:00,17.36,17.38,17.36,17.37,42770.0,15.0413,15.0586,15.0413,15.0499,42770.0
2015-12-30 15:30:00,17.37,17.37,17.28,17.28,46900.0,15.0499,15.0499,14.9719,14.9719,46900.0
2015-12-30 15:40:00,17.28,17.32,17.28,17.3,81080.0,14.9719,15.0066,14.9719,14.9893,81080.0
2015-12-30 15:50:00,17.3,17.31,17.26,17.26,166880.0,14.9893,14.9979,14.9546,14.9546,166880.0
2015-12-31 09:30:00,17.2,17.25,17.18,17.22,50360.0,14.9026,14.9459,14.8853,14.92,50360.0
2015-12-31 09:40:00,17.22,17.26,17.19,17.19,10210.0,14.92,14.9546,14.894,14.894,10210.0
2015-12-31 09:50:00,17.2,17.23,17.17,17.21,15935.0,14.9026,14.9286,14.8766,14.9113,15935.0
2015-12-31 10:00:00,17.22,17.25,17.19,17.19,26000.0,14.92,14.9459,14.894,14.894,26000.0
2015-12-31 10:10:00,17.23,17.25,17.22,17.23,12500.0,14.9286,14.9459,14.92,14.9286,12500.0
2015-12-31 10:20:00,17.22,17.23,17.19,17.21,32925.0,14.92,14.9286,14.894,14.9113,32925.0
2015-12-31 10:30:00,17.21,17.22,17.17,17.18,29930.0,14.9113,14.92,14.8766,14.8853,29930.0
2015-12-31 10:40:00,17.18,17.21,17.17,17.2,72070.0,14.8853,14.9113,14.8766,14.9026,72070.0
2015-12-31 10:50:00,17.21,17.23,17.19,17.23,54580.0,14.9113,14.9286,14.894,14.9286,54580.0
2015-12-31 11:00:00,17.23,17.27,17.23,17.26,26160.0,14.9286,14.9633,14.9286,14.9546,26160.0
2015-12-31 11:10:00,17.26,17.29,17.26,17.27,28740.0,14.9546,14.9806,14.9546,14.9633,28740.0
2015-12-31 11:20:00,17.28,17.28,17.26,17.27,24650.0,14.9719,14.9719,14.9546,14.9633,24650.0
2015-12-31 11:30:00,17.27,17.27,17.25,17.25,46250.0,14.9633,14.9633,14.9459,14.9459,46250.0
2015-12-31 11:40:00,17.26,17.29,17.26,17.28,15500.0,14.9546,14.9806,14.9546,14.9719,15500.0
2015-12-31 11:50:00,17.29,17.31,17.28,17.3,10500.0,14.9806,14.9979,14.9719,14.9893,10500.0
2015-12-31 12:00:00,17.32,17.33,17.28,17.33,23570.0,15.0066,15.0153,14.9719,15.0153,23570.0
2015-12-31 12:10:00,17.33,17.33,17.3,17.32,14950.0,15.0153,15.0153,14.9893,15.0066,14950.0
2015-12-31 12:20:00,17.31,17.35,17.31,17.32,17095.0,14.9979,15.0326,14.9979,15.0066,17095.0
2015-12-31 12:30:00,17.32,17.35,17.31,17.33,28720.0,15.0066,15.0326,14.9979,15.0153,28720.0
2015-12-31 12:40:00,17.32,17.34,17.32,17.33,25115.0,15.0066,15.0239,15.0066,15.0153,25115.0
2015-12-31 12:50:00,17.33,17.35,17.33,17.33,12840.0,15.0153,15.0326,15.0153,15.0153,12840.0
2015-12-31 13:00:00,17.32,17.32,17.26,17.26,9500.0,15.0066,15.0066,14.9546,14.9546,9500.0
2015-12-31 13:10:00,17.25,17.28,17.25,17.27,10500.0,14.9459,14.9719,14.9459,14.9633,10500.0
2015-12-31 13:20:00,17.26,17.29,17.26,17.28,10500.0,14.9546,14.9806,14.9546,14.9719,10500.0
2015-12-31 13:30:00,17.28,17.28,17.25,17.25,17890.0,14.9719,14.9719,14.9459,14.9459,17890.0
2015-12-31 13:40:00,17.26,17.31,17.26,17.31,17000.0,14.9546,14.9979,14.9546,14.9979,17000.0
2015-12-31 13:50:00,17.32,17.33,17.31,17.32,18245.0,15.0066,15.0153,14.9979,15.0066,18245.0
2015-12-31 14:00:00,17.33,17.34,17.3,17.31,78250.0,15.0153,15.0239,14.9893,14.9979,78250.0
2015-12-31 14:10:00,17.31,17.33,17.31,17.32,15725.0,14.9979,15.0153,14.9979,15.0066,15725.0
2015-12-31 14:20:00,17.31,17.31,17.24,17.26,28325.0,14.9979,14.9979,14.9373,14.9546,28325.0
2015-12-31 14:30:00,17.26,17.26,17.22,17.22,15885.0,14.9546,14.9546,14.92,14.92,15885.0
2015-12-31 14:40:00,17.23,17.24,17.23,17.24,14575.0,14.9286,14.9373,14.9286,14.9373,14575.0
2015-12-31 14:50:00,17.24,17.26,17.24,17.24,17015.0,14.9373,14.9546,14.9373,14.9373,17015.0
2015-12-31 15:00:00,17.23,17.24,17.22,17.23,22525.0,14.9286,14.9373,14.92,14.9286,22525.0
2015-12-31 15:10:00,17.22,17.24,17.2,17.23,79180.0,14.92,14.9373,14.9026,14.9286,79180.0
2015-12-31 15:20:00,17.24,17.24,17.21,17.21,53510.0,14.9373,14.9373,14.9113,14.9113,53510.0
2015-12-31 15:30:00,17.21,17.22,17.19,17.19,86335.0,14.9113,14.92,14.894,14.894,86335.0
2015-12-31 15:40:00,17.19,17.19,17.15,17.17,177415.0,14.894,14.894,14.8593,14.8766,177415.0
2015-12-31 15:50:00,17.16,17.17,17.1,17.1,326610.0,14.868,14.8766,14.816,14.816,326610.0
2016-01-04 09:30:00,16.7,16.79,16.63,16.67,311195.0,14.4694,14.5474,14.4088,14.4434,311195.0
2016-01-04 09:40:00,16.69,16.83,16.6,16.81,283450.0,14.4607,14.582,14.3828,14.5647,283450.0
2016-01-04 09:50:00,16.84,16.9,16.75,16.76,227485.0,14.5907,14.6427,14.5127,14.5214,227485.0
2016-01-04 10:00:00,16.76,16.79,16.67,16.77,317460.0,14.5214,14.5474,14.4434,14.5301,317460.0
2016-01-04 10:10:00,16.77,16.8,16.68,16.8,167970.0,14.5301,14.5561,14.4521,14.5561,167970.0
2016-01-04 10:20:00,16.8,16.83,16.75,16.82,143595.0,14.5561,14.582,14.5127,14.5734,143595.0
2016-01-04 10:30:00,16.81,16.85,16.76,16.81,321460.0,14.5647,14.5994,14.5214,14.5647,321460.0
2016-01-04 10:40:00,16.81,16.84,16.78,16.82,252710.0,14.5647,14.5907,14.5387,14.5734,252710.0
2016-01-04 10:50:00,16.82,16.83,16.7,16.71,152830.0,14.5734,14.582,14.4694,14.4781,152830.0
2016-01-04 11:00:00,16.7,16.7,16.62,16.64,291890.0,14.4694,14.4694,14.4001,14.4174,291890.0
2016-01-04 11:10:00,16.63,16.64,16.59,16.59,144640.0,14.4088,14.4174,14.3741,14.3741,144640.0
2016-01-04 11:20:00,16.59,16.62,16.57,16.59,121965.0,14.3741,14.4001,14.3568,14.3741,121965.0
2016-01-04 11:30:00,16.58,16.61,16.57,16.58,182710.0,14.3654,14.3914,14.3568,14.3654,182710.0
2016-01-04 11:40:00,16.58,16.64,16.55,16.63,129860.0,14.3654,14.4174,14.3394,14.4088,129860.0
2016-01-04 11:50:00,16.63,16.66,16.62,16.66,78080.0,14.4088,14.4348,14.4001,14.4348,78080.0
2016-01-04 12:00:00,16.65,16.68,16.64,16.67,117975.0,14.4261,14.4521,14.4174,14.4434,117975.0
2016-01-04 12:10:00,16.65,16.66,16.6,16.61,72195.0,14.4261,14.4348,14.3828,14.3914,72195.0
2016-01-04 12:20:00,16.61,16.68,16.61,16.64,71555.0,14.3914,14.4521,14.3914,14.4174,71555.0
2016-01-04 12:30:00,16.65,16.65,16.61,16.64,74525.0,14.4261,14.4261,14.3914,14.4174,74525.0
2016-01-04 12:40:00,16.64,16.7,16.63,16.68,131440.0,14.4174,14.4694,14.4088,14.4521,131440.0
2016-01-04 12:50:00,16.69,16.76,16.69,16.75,109220.0,14.4607,14.5214,14.4607,14.5127,109220.0
2016-01-04 13:00:00,16.76,16.8,16.76,16.8,110075.0,14.5214,14.5561,14.5214,14.5561,110075.0
2016-01-04 13:10:00,16.79,16.82,16.77,16.79,110795.0,14.5474,14.5734,14.5301,14.5474,110795.0
2016-01-04 13:20:00,16.81,16.82,16.77,16.79,248960.0,14.5647,14.5734,14.5301,14.5474,248960.0
2016-01-04 13:30:00,16.79,16.8,16.76,16.8,76305.0,14.5474,14.5561,14.5214,14.5561,76305.0
2016-01-04 13:40:00,16.78,16.79,16.76,16.77,71860.0,14.5387,14.5474,14.5214,14.5301,71860.0
2016-01-04 13:50:00,16.77,16.83,16.77,16.82,193085.0,14.5301,14.582,14.5301,14.5734,193085.0
2016-01-04 14:00:00,16.82,16.82,16.78,16.81,95540.0,14.5734,14.5734,14.5387,14.5647,95540.0
2016-01-04 14:10:00,16.8,16.81,16.77,16.79,97515.0,14.5561,14.5647,14.5301,14.5474,97515.0
2016-01-04 14:20:00,16.8,16.81,16.78,16.8,50965.0,14.5561,14.5647,14.5387,14.5561,50965.0
2016-01-04 14:30:00,16.8,16.8,16.72,16.72,64870.0,14.5561,14.5561,14.4867,14.4867,64870.0
2016-01-04 14:40:00,16.73,16.75,16.71,16.73,69660.0,14.4954,14.5127,14.4781,14.4954,69660.0
2016-01-04 14:50:00,16.73,16.73,16.67,16.69,76515.0,14.4954,14.4954,14.4434,14.4607,76515.0
2016-01-04 15:00:00,16.69,16.69,16.64,16.65,216785.0,14.4607,14.4607,14.4174,14.4261,216785.0
2016-01-04 15:10:00,16.64,16.7,16.64,16.69,152585.0,14.4174,14.4694,14.4174,14.4607,152585.0
2016-01-04 15:20:00,16.68,16.69,16.64,16.66,110625.0,14.4521,14.4607,14.4174,14.4348,110625.0
2016-01-04 15:30:00,16.66,16.68,16.65,16.68,152350.0,14.4348,14.4521,14.4261,14.4521,152350.0
2016-01-04 15:40:00,16.68,16.7,16.65,16.7,308735.0,14.4521,14.4694,14.4261,14.4694,308735.0
2016-01-04 15:50:00,16.7,16.77,16.68,16.75,772410.0,14.4694,14.5301,14.4521,14.5127,772410.0
2016-01-05 09:30:00,16.76,16.98,16.76,16.89,128310.0,14.5214,14.712,14.5214,14.634,128310.0
2016-01-05 09:40:00,16.87,17.02,16.85,16.9,95775.0,14.6167,14.7467,14.5994,14.6427,95775.0
2016-01-05 09:50:00,16.91,16.93,16.86,16.86,64715.0,14.6514,14.6687,14.608,14.608,64715.0
2016-01-05 10:00:00,16.84,16.87,16.77,16.77,218800.0,14.5907,14.6167,14.5301,14.5301,218800.0
2016-01-05 10:10:00,16.76,16.82,16.76,16.78,67540.0,14.5214,14.5734,14.5214,14.5387,67540.0
2016-01-05 10:20:00,16.77,16.79,16.71,16.75,93500.0,14.5301,14.5474,14.4781,14.5127,93500.0
2016-01-05 10:30:00,16.74,16.8,16.72,16.8,68640.0,14.5041,14.5561,14.4867,14.5561,68640.0
2016-01-05 10:40:00,16.82,16.85,16.81,16.83,57205.0,14.5734,14.5994,14.5647,14.582,57205.0
2016-01-05 10:50:00,16.84,16.9,16.84,16.87,104475.0,14.5907,14.6427,14.5907,14.6167,104475.0
2016-01-05 11:00:00,16.87,16.89,16.84,16.84,75350.0,14.6167,14.634,14.5907,14.5907,75350.0
2016-01-05 11:10:00,16.84,16.85,16.8,16.81,98340.0,14.5907,14.5994,14.5561,14.5647,98340.0
2016-01-05 11:20:00,16.82,16.87,16.81,16.82,82425.0,14.5734,14.6167,14.5647,14.5734,82425.0
2016-01-05 11:30:00,16.83,16.9,16.83,16.86,76320.0,14.582,14.6427,14.582,14.608,76320.0
2016-01-05 11:40:00,16.86,16.87,16.82,16.84,127715.0,14.608,14.6167,14.5734,14.5907,127715.0
2016-01-05 11:50:00,16.84,16.85,16.81,16.82,108665.0,14.5907,14.5994,14.5647,14.5734,108665.0
2016-01-05 12:00:00,16.83,16.83,16.74,16.74,51050.0,14.582,14.582,14.5041,14.5041,51050.0
2016-01-05 12:10:00,16.74,16.76,16.71,16.73,74525.0,14.5041,14.5214,14.4781,14.4954,74525.0
2016-01-05 12:20:00,16.73,16.74,16.7,16.73,142875.0,14.4954,14.5041,14.4694,14.4954,142875.0
2016-01-05 12:30:00,16.72,16.74,16.68,16.7,116865.0,14.4867,14.5041,14.4521,14.4694,116865.0
2016-01-05 12:40:00,16.7,16.7,16.63,16.64,45100.0,14.4694,14.4694,14.4088,14.4174,45100.0
2016-01-05 12:50:00,16.64,16.7,16.63,16.7,86890.0,14.4174,14.4694,14.4088,14.4694,86890.0
2016-01-05 13:00:00,16.71,16.73,16.69,16.69,92175.0,14.4781,14.4954,14.4607,14.4607,92175.0
2016-01-05 13:10:00,16.7,16.72,16.67,16.68,65780.0,14.4694,14.4867,14.4434,14.4521,65780.0
2016-01-05 13:20:00,16.68,16.7,16.66,16.68,52000.0,14.4521,14.4694,14.4348,14.4521,52000.0
2016-01-05 13:30:00,16.68,16.71,16.67,16.7,56305.0,14.4521,14.4781,14.4434,14.4694,56305.0
2016-01-05 13:40:00,16.71,16.75,16.71,16.75,130125.0,14.4781,14.5127,14.4781,14.5127,130125.0
2016-01-05 13:50:00,16.76,16.77,16.75,16.76,35275.0,14.5214,14.5301,14.5127,14.5214,35275.0
2016-01-05 14:00:00,16.76,16.76,16.74,16.75,70000.0,14.5214,14.5214,14.5041,14.5127,70000.0
2016-01-05 14:10:00,16.75,16.77,16.74,16.77,76400.0,14.5127,14.5301,14.5041,14.5301,76400.0
2016-01-05 14:20:00,16.77,16.8,16.77,16.8,84300.0,14.5301,14.5561,14.5301,14.5561,84300.0
2016-01-05 14:30:00,16.8,16.82,16.78,16.79,79040.0,14.5561,14.5734,14.5387,14.5474,79040.0
2016-01-05 14:40:00,16.79,16.79,16.77,16.79,67875.0,14.5474,14.5474,14.5301,14.5474,67875.0
2016-01-05 14:50:00,16.8,16.8,16.75,16.76,142260.0,14.5561,14.5561,14.5127,14.5214,142260.0
2016-01-05 15:00:00,16.76,16.76,16.71,16.71,157855.0,14.5214,14.5214,14.4781,14.4781,157855.0
2016-01-05 15:10:00,16.71,16.75,16.71,16.73,123320.0,14.4781,14.5127,14.4781,14.4954,123320.0
2016-01-05 15:20:00,16.72,16.74,16.69,16.74,175080.0,14.4867,14.5041,14.4607,14.5041,175080.0
2016-01-05 15:30:00,16.75,16.75,16.7,16.71,173170.0,14.5127,14.5127,14.4694,14.4781,173170.0
2016-01-05 15:40:00,16.71,16.76,16.71,16.75,241585.0,14.4781,14.5214,14.4781,14.5127,241585.0
2016-01-05 15:50:00,16.75,16.76,16.72,16.74,396055.0,14.5127,14.5214,14.4867,14.5041,396055.0
2016-01-06 09:30:00,16.5,16.61,16.41,16.5,175505.0,14.2961,14.3914,14.2181,14.2961,175505.0
2016-01-06 09:40:00,16.5,16.56,16.44,16.56,213950.0,14.2961,14.3481,14.2441,14.3481,213950.0
2016-01-06 09:50:00,16.57,16.57,16.49,16.52,195090.0,14.3568,14.3568,14.2875,14.3134,195090.0
2016-01-06 10:00:00,16.51,16.56,16.48,16.53,180380.0,14.3048,14.3481,14.2788,14.3221,180380.0
2016-01-06 10:10:00,16.53,16.53,16.46,16.47,84785.0,14.3221,14.3221,14.2615,14.2701,84785.0
2016-01-06 10:20:00,16.48,16.54,16.48,16.52,156040.0,14.2788,14.3308,14.2788,14.3134,156040.0
2016-01-06 10:30:00,16.52,16.52,16.41,16.42,105300.0,14.3134,14.3134,14.2181,14.2268,105300.0
2016-01-06 10:40:00,16.42,16.47,16.41,16.44,110785.0,14.2268,14.2701,14.2181,14.2441,110785.0
2016-01-06 10:50:00,16.44,16.46,16.38,16.46,97720.0,14.2441,14.2615,14.1921,14.2615,97720.0
2016-01-06 11:00:00,16.46,16.53,16.45,16.49,73805.0,14.2615,14.3221,14.2528,14.2875,73805.0
2016-01-06 11:10:00,16.49,16.52,16.46,16.51,69900.0,14.2875,14.3134,14.2615,14.3048,69900.0
2016-01-06 11:20:00,16.51,16.56,16.51,16.54,100105.0,14.3048,14.3481,14.3048,14.3308,100105.0
2016-01-06 11:30:00,16.54,16.55,16.51,16.53,83300.0,14.3308,14.3394,14.3048,14.3221,83300.0
2016-01-06 11:40:00,16.53,16.55,16.49,16.5,41125.0,14.3221,14.3394,14.2875,14.2961,41125.0
2016-01-06 11:50:00,16.5,16.5,16.46,16.48,95750.0,14.2961,14.2961,14.2615,14.2788,95750.0
2016-01-06 12:00:00,16.48,16.49,16.43,16.46,66785.0,14.2788,14.2875,14.2355,14.2615,66785.0
2016-01-06 12:10:00,16.46,16.51,16.44,16.49,63125.0,14.2615,14.3048,14.2441,14.2875,63125.0
2016-01-06 12:20:00,16.49,16.5,16.46,16.46,60115.0,14.2875,14.2961,14.2615,14.2615,60115.0
2016-01-06 12:30:00,16.46,16.48,16.43,16.47,59300.0,14.2615,14.2788,14.2355,14.2701,59300.0
2016-01-06 12:40:00,16.47,16.48,16.44,16.46,45195.0,14.2701,14.2788,14.2441,14.2615,45195.0
2016-01-06 12:50:00,16.46,16.47,16.44,16.46,53480.0,14.2615,14.2701,14.2441,14.2615,53480.0
2016-01-06 13:00:00,16.46,16.47,16.43,16.44,49500.0,14.2615,14.2701,14.2355,14.2441,49500.0
2016-01-06 13:10:00,16.45,16.45,16.41,16.41,32180.0,14.2528,14.2528,14.2181,14.2181,32180.0
2016-01-06 13:20:00,16.41,16.43,16.4,16.42,55070.0,14.2181,14.2355,14.2095,14.2268,55070.0
2016-01-06 13:30:00,16.42,16.42,16.38,16.4,83545.0,14.2268,14.2268,14.1921,14.2095,83545.0
2016-01-06 13:40:00,16.41,16.41,16.38,16.38,42080.0,14.2181,14.2181,14.1921,14.1921,42080.0
2016-01-06 13:50:00,16.38,16.41,16.35,16.36,53185.0,14.1921,14.2181,14.1662,14.1748,53185.0
2016-01-06 14:00:00,16.36,16.44,16.36,16.44,124260.0,14.1748,14.2441,14.1748,14.2441,124260.0
2016-01-06 14:10:00,16.44,16.5,16.41,16.5,168885.0,14.2441,14.2961,14.2181,14.2961,168885.0
2016-01-06 14:20:00,16.49,16.5,16.46,16.49,79220.0,14.2875,14.2961,14.2615,14.2875,79220.0
2016-01-06 14:30:00,16.48,16.49,16.44,16.45,65610.0,14.2788,14.2875,14.2441,14.2528,65610.0
2016-01-06 14:40:00,16.44,16.44,16.36,16.37,88380.0,14.2441,14.2441,14.1748,14.1835,88380.0
2016-01-06 14:50:00,16.36,16.38,16.35,16.37,120390.0,14.1748,14.1921,14.1662,14.1835,120390.0
2016-01-06 15:00:00,16.36,16.41,16.36,16.4,109420.0,14.1748,14.2181,14.1748,14.2095,109420.0
2016-01-06 15:10:00,16.41,16.47,16.4,16.47,126010.0,14.2181,14.2701,14.2095,14.2701,126010.0
2016-01-06 15:20:00,16.47,16.52,16.45,16.51,119970.0,14.2701,14.3134,14.2528,14.3048,119970.0
2016-01-06 15:30:00,16.51,16.53,16.49,16.52,128645.0,14.3048,14.3221,14.2875,14.3134,128645.0
2016-01-06 15:40:00,16.51,16.52,16.48,16.49,194405.0,14.3048,14.3134,14.2788,14.2875,194405.0
2016-01-06 15:50:00,16.49,16.52,16.45,16.51,301235.0,14.2875,14.3134,14.2528,14.3048,301235.0
2016-01-07 09:30:00,16.22,16.5,16.14,16.46,242670.0,14.0535,14.2961,13.9842,14.2615,242670.0
2016-01-07 09:40:00,16.46,16.59,16.45,16.59,222675.0,14.2615,14.3741,14.2528,14.3741,222675.0
2016-01-07 09:50:00,16.59,16.59,16.51,16.53,228240.0,14.3741,14.3741,14.3048,14.3221,228240.0
2016-01-07 10:00:00,16.52,16.54,16.44,16.44,79585.0,14.3134,14.3308,14.2441,14.2441,79585.0
2016-01-07 10:10:00,16.44,16.45,16.41,16.43,113145.0,14.2441,14.2528,14.2181,14.2355,113145.0
2016-01-07 10:20:00,16.43,16.45,16.38,16.42,95225.0,14.2355,14.2528,14.1921,14.2268,95225.0
2016-01-07 10:30:00,16.42,16.51,16.42,16.48,146870.0,14.2268,14.3048,14.2268,14.2788,146870.0
2016-01-07 10:40:00,16.49,16.49,16.44,16.49,204255.0,14.2875,14.2875,14.2441,14.2875,204255.0
2016-01-07 10:50:00,16.48,16.56,16.48,16.55,492485.0,14.2788,14.3481,14.2788,14.3394,492485.0
2016-01-07 11:00:00,16.55,16.56,16.47,16.52,123715.0,14.3394,14.3481,14.2701,14.3134,123715.0
2016-01-07 11:10:00,16.52,16.56,16.5,16.56,123815.0,14.3134,14.3481,14.2961,14.3481,123815.0
2016-01-07 11:20:00,16.56,16.61,16.55,16.61,134595.0,14.3481,14.3914,14.3394,14.3914,134595.0
2016-01-07 11:30:00,16.61,16.65,16.58,16.65,68590.0,14.3914,14.4261,14.3654,14.4261,68590.0
2016-01-07 11:40:00,16.65,16.67,16.59,16.64,101595.0,14.4261,14.4434,14.3741,14.4174,101595.0
2016-01-07 11:50:00,16.64,16.68,16.64,16.67,163250.0,14.4174,14.4521,14.4174,14.4434,163250.0
2016-01-07 12:00:00,16.67,16.75,16.67,16.72,83390.0,14.4434,14.5127,14.4434,14.4867,83390.0
2016-01-07 12:10:00,16.71,16.72,16.67,16.71,38000.0,14.4781,14.4867,14.4434,14.4781,38000.0
2016-01-07 12:20:00,16.7,16.7,16.63,16.65,67095.0,14.4694,14.4694,14.4088,14.4261,67095.0
2016-01-07 12:30:00,16.65,16.68,16.65,16.67,118245.0,14.4261,14.4521,14.4261,14.4434,118245.0
2016-01-07 12:40:00,16.67,16.7,16.66,16.69,49100.0,14.4434,14.4694,14.4348,14.4607,49100.0
2016-01-07 12:50:00,16.69,16.7,16.64,16.64,69490.0,14.4607,14.4694,14.4174,14.4174,69490.0
2016-01-07 13:00:00,16.64,16.65,16.6,16.6,64020.0,14.4174,14.4261,14.3828,14.3828,64020.0
2016-01-07 13:10:00,16.6,16.6,16.53,16.53,116640.0,14.3828,14.3828,14.3221,14.3221,116640.0
2016-01-07 13:20:00,16.53,16.57,16.51,16.56,104565.0,14.3221,14.3568,14.3048,14.3481,104565.0
2016-01-07 13:30:00,16.56,16.58,16.51,16.54,75360.0,14.3481,14.3654,14.3048,14.3308,75360.0
2016-01-07 13:40:00,16.53,16.53,16.5,16.51,74485.0,14.3221,14.3221,14.2961,14.3048,74485.0
2016-01-07 13:50:00,16.52,16.56,16.51,16.53,83580.0,14.3134,14.3481,14.3048,14.3221,83580.0
2016-01-07 14:00:00,16.54,16.56,16.53,16.55,162685.0,14.3308,14.3481,14.3221,14.3394,162685.0
2016-01-07 14:10:00,16.54,16.59,16.54,16.59,95370.0,14.3308,14.3741,14.3308,14.3741,95370.0
2016-01-07 14:20:00,16.59,16.59,16.54,16.54,107350.0,14.3741,14.3741,14.3308,14.3308,107350.0
2016-01-07 14:30:00,16.54,16.57,16.52,16.57,124205.0,14.3308,14.3568,14.3134,14.3568,124205.0
2016-01-07 14:40:00,16.57,16.63,16.56,16.63,118280.0,14.3568,14.4088,14.3481,14.4088,118280.0
2016-01-07 14:50:00,16.63,16.68,16.62,16.64,182530.0,14.4088,14.4521,14.4001,14.4174,182530.0
2016-01-07 15:00:00,16.64,16.64,16.57,16.6,209760.0,14.4174,14.4174,14.3568,14.3828,209760.0
2016-01-07 15:10:00,16.59,16.61,16.53,16.55,171250.0,14.3741,14.3914,14.3221,14.3394,171250.0
2016-01-07 15:20:00,16.54,16.55,16.48,16.48,308020.0,14.3308,14.3394,14.2788,14.2788,308020.0
2016-01-07 15:30:00,16.48,16.59,16.48,16.58,253575.0,14.2788,14.3741,14.2788,14.3654,253575.0
2016-01-07 15:40:00,16.57,16.6,16.52,16.57,242335.0,14.3568,14.3828,14.3134,14.3568,242335.0
2016-01-07 15:50:00,16.57,16.58,16.5,16.5,640275.0,14.3568,14.3654,14.2961,14.2961,640275.0
2016-01-08 09:30:00,16.48,16.71,16.47,16.71,288165.0,14.2788,14.4781,14.2701,14.4781,288165.0
2016-01-08 09:40:00,16.71,16.71,16.47,16.58,104875.0,14.4781,14.4781,14.2701,14.3654,104875.0
2016-01-08 09:50:00,16.58,16.61,16.52,16.58,76875.0,14.3654,14.3914,14.3134,14.3654,76875.0
2016-01-08 10:00:00,16.58,16.62,16.46,16.49,104200.0,14.3654,14.4001,14.2615,14.2875,104200.0
2016-01-08 10:10:00,16.5,16.53,16.45,16.48,201405.0,14.2961,14.3221,14.2528,14.2788,201405.0
2016-01-08 10:20:00,16.48,16.53,16.46,16.5,110010.0,14.2788,14.3221,14.2615,14.2961,110010.0
2016-01-08 10:30:00,16.5,16.53,16.47,16.49,80750.0,14.2961,14.3221,14.2701,14.2875,80750.0
2016-01-08 10:40:00,16.49,16.54,16.46,16.54,84185.0,14.2875,14.3308,14.2615,14.3308,84185.0
2016-01-08 10:50:00,16.53,16.55,16.51,16.54,68825.0,14.3221,14.3394,14.3048,14.3308,68825.0
2016-01-08 11:00:00,16.53,16.6,16.53,16.56,470095.0,14.3221,14.3828,14.3221,14.3481,470095.0
2016-01-08 11:10:00,16.56,16.57,16.5,16.53,42600.0,14.3481,14.3568,14.2961,14.3221,42600.0
2016-01-08 11:20:00,16.53,16.53,16.47,16.49,61190.0,14.3221,14.3221,14.2701,14.2875,61190.0
2016-01-08 11:30:00,16.5,16.5,16.44,16.45,68360.0,14.2961,14.2961,14.2441,14.2528,68360.0
2016-01-08 11:40:00,16.46,16.47,16.41,16.47,70825.0,14.2615,14.2701,14.2181,14.2701,70825.0
2016-01-08 11:50:00,16.46,16.52,16.44,16.52,63840.0,14.2615,14.3134,14.2441,14.3134,63840.0
2016-01-08 12:00:00,16.52,16.57,16.52,16.57,165600.0,14.3134,14.3568,14.3134,14.3568,165600.0
2016-01-08 12:10:00,16.57,16.58,16.55,16.58,34500.0,14.3568,14.3654,14.3394,14.3654,34500.0
2016-01-08 12:20:00,16.58,16.62,16.56,16.61,57005.0,14.3654,14.4001,14.3481,14.3914,57005.0
2016-01-08 12:30:00,16.6,16.61,16.57,16.57,99030.0,14.3828,14.3914,14.3568,14.3568,99030.0
2016-01-08 12:40:00,16.58,16.62,16.58,16.61,104560.0,14.3654,14.4001,14.3654,14.3914,104560.0
2016-01-08 12:50:00,16.61,16.61,16.56,16.59,95985.0,14.3914,14.3914,14.3481,14.3741,95985.0
2016-01-08 13:00:00,16.59,16.61,16.54,16.57,112610.0,14.3741,14.3914,14.3308,14.3568,112610.0
2016-01-08 13:10:00,16.56,16.58,16.55,16.57,90615.0,14.3481,14.3654,14.3394,14.3568,90615.0
2016-01-08 13:20:00,16.57,16.59,16.54,16.56,102040.0,14.3568,14.3741,14.3308,14.3481,102040.0
2016-01-08 13:30:00,16.56,16.59,16.55,16.59,28755.0,14.3481,14.3741,14.3394,14.3741,28755.0
2016-01-08 13:40:00,16.59,16.6,16.56,16.56,95880.0,14.3741,14.3828,14.3481,14.3481,95880.0
2016-01-08 13:50:00,16.57,16.62,16.56,16.6,100305.0,14.3568,14.4001,14.3481,14.3828,100305.0
2016-01-08 14:00:00,16.59,16.63,16.59,16.63,76290.0,14.3741,14.4088,14.3741,14.4088,76290.0
2016-01-08 14:10:00,16.63,16.63,16.59,16.6,198300.0,14.4088,14.4088,14.3741,14.3828,198300.0
2016-01-08 14:20:00,16.6,16.6,16.56,16.57,219860.0,14.3828,14.3828,14.3481,14.3568,219860.0
2016-01-08 14:30:00,16.57,16.59,16.53,16.55,106790.0,14.3568,14.3741,14.3221,14.3394,106790.0
2016-01-08 14:40:00,16.54,16.62,16.53,16.62,132860.0,14.3308,14.4001,14.3221,14.4001,132860.0
2016-01-08 14:50:00,16.62,16.63,16.57,16.57,97330.0,14.4001,14.4088,14.3568,14.3568,97330.0
2016-01-08 15:00:00,16.57,16.59,16.56,16.57,90750.0,14.3568,14.3741,14.3481,14.3568,90750.0
2016-01-08 15:10:00,16.57,16.59,16.53,16.57,270060.0,14.3568,14.3741,14.3221,14.3568,270060.0
2016-01-08 15:20:00,16.56,16.56,16.5,16.5,91000.0,14.3481,14.3481,14.2961,14.2961,91000.0
2016-01-08 15:30:00,16.5,16.51,16.44,16.45,199825.0,14.2961,14.3048,14.2441,14.2528,199825.0
2016-01-08 15:40:00,16.45,16.46,16.37,16.38,250990.0,14.2528,14.2615,14.1835,14.1921,250990.0
2016-01-08 15:50:00,16.37,16.39,16.34,16.37,630250.0,14.1835,14.2008,14.1575,14.1835,630250.0
2016-01-11 09:30:00,16.5,16.64,16.46,16.55,98025.0,14.2961,14.4174,14.2615,14.3394,98025.0
2016-01-11 09:40:00,16.53,16.57,16.47,16.47,96200.0,14.3221,14.3568,14.2701,14.2701,96200.0
2016-01-11 09:50:00,16.48,16.5,16.43,16.45,130835.0,14.2788,14.2961,14.2355,14.2528,130835.0
2016-01-11 10:00:00,16.47,16.51,16.45,16.47,103115.0,14.2701,14.3048,14.2528,14.2701,103115.0
2016-01-11 10:10:00,16.48,16.52,16.46,16.52,150180.0,14.2788,14.3134,14.2615,14.3134,150180.0
2016-01-11 10:20:00,16.51,16.55,16.5,16.51,159190.0,14.3048,14.3394,14.2961,14.3048,159190.0
2016-01-11 10:30:00,16.51,16.53,16.49,16.52,134115.0,14.3048,14.3221,14.2875,14.3134,134115.0
2016-01-11 10:40:00,16.52,16.52,16.45,16.47,158170.0,14.3134,14.3134,14.2528,14.2701,158170.0
2016-01-11 10:50:00,16.48,16.49,16.41,16.42,243515.0,14.2788,14.2875,14.2181,14.2268,243515.0
2016-01-11 11:00:00,16.41,16.43,16.34,16.36,157265.0,14.2181,14.2355,14.1575,14.1748,157265.0
2016-01-11 11:10:00,16.36,16.4,16.35,16.37,172925.0,14.1748,14.2095,14.1662,14.1835,172925.0
2016-01-11 11:20:00,16.38,16.38,16.34,16.37,153245.0,14.1921,14.1921,14.1575,14.1835,153245.0
2016-01-11 11:30:00,16.37,16.39,16.31,16.37,152880.0,14.1835,14.2008,14.1315,14.1835,152880.0
2016-01-11 11:40:00,16.37,16.42,16.37,16.4,64070.0,14.1835,14.2268,14.1835,14.2095,64070.0
2016-01-11 11:50:00,16.41,16.45,16.4,16.41,45130.0,14.2181,14.2528,14.2095,14.2181,45130.0
2016-01-11 12:00:00,16.4,16.41,16.38,16.39,43000.0,14.2095,14.2181,14.1921,14.2008,43000.0
2016-01-11 12:10:00,16.38,16.41,16.37,16.39,96425.0,14.1921,14.2181,14.1835,14.2008,96425.0
2016-01-11 12:20:00,16.4,16.41,16.39,16.4,75705.0,14.2095,14.2181,14.2008,14.2095,75705.0
2016-01-11 12:30:00,16.4,16.42,16.39,16.4,57925.0,14.2095,14.2268,14.2008,14.2095,57925.0
2016-01-11 12:40:00,16.39,16.41,16.38,16.4,58560.0,14.2008,14.2181,14.1921,14.2095,58560.0
2016-01-11 12:50:00,16.4,16.42,16.39,16.4,46555.0,14.2095,14.2268,14.2008,14.2095,46555.0
2016-01-11 13:00:00,16.41,16.43,16.4,16.4,49890.0,14.2181,14.2355,14.2095,14.2095,49890.0
2016-01-11 13:10:00,16.41,16.43,16.38,16.41,207145.0,14.2181,14.2355,14.1921,14.2181,207145.0
2016-01-11 13:20:00,16.41,16.42,16.39,16.39,54500.0,14.2181,14.2268,14.2008,14.2008,54500.0
2016-01-11 13:30:00,16.4,16.41,16.35,16.37,135755.0,14.2095,14.2181,14.1662,14.1835,135755.0
2016-01-11 13:40:00,16.37,16.38,16.27,16.27,64500.0,14.1835,14.1921,14.0968,14.0968,64500.0
2016-01-11 13:50:00,16.27,16.31,16.25,16.3,65735.0,14.0968,14.1315,14.0795,14.1228,65735.0
2016-01-11 14:00:00,16.3,16.37,16.29,16.36,59000.0,14.1228,14.1835,14.1142,14.1748,59000.0
2016-01-11 14:10:00,16.37,16.41,16.36,16.39,100995.0,14.1835,14.2181,14.1748,14.2008,100995.0
2016-01-11 14:20:00,16.39,16.44,16.36,16.4,94750.0,14.2008,14.2441,14.1748,14.2095,94750.0
2016-01-11 14:30:00,16.42,16.42,16.37,16.4,58910.0,14.2268,14.2268,14.1835,14.2095,58910.0
2016-01-11 14:40:00,16.39,16.42,16.38,16.4,89745.0,14.2008,14.2268,14.1921,14.2095,89745.0
2016-01-11 14:50:00,16.4,16.43,16.4,16.4,127710.0,14.2095,14.2355,14.2095,14.2095,127710.0
2016-01-11 15:00:00,16.41,16.42,16.38,16.39,167455.0,14.2181,14.2268,14.1921,14.2008,167455.0
2016-01-11 15:10:00,16.39,16.39,16.34,16.38,151910.0,14.2008,14.2008,14.1575,14.1921,151910.0
2016-01-11 15:20:00,16.38,16.52,16.37,16.52,114775.0,14.1921,14.3134,14.1835,14.3134,114775.0
2016-01-11 15:30:00,16.52,16.58,16.51,16.57,184030.0,14.3134,14.3654,14.3048,14.3568,184030.0
2016-01-11 15:40:00,16.56,16.6,16.54,16.55,228190.0,14.3481,14.3828,14.3308,14.3394,228190.0
2016-01-11 15:50:00,16.53,16.58,16.52,16.53,477150.0,14.3221,14.3654,14.3134,14.3221,477150.0
2016-01-12 09:30:00,16.59,16.82,16.53,16.81,169260.0,14.3741,14.5734,14.3221,14.5647,169260.0
2016-01-12 09:40:00,16.82,16.89,16.8,16.82,79045.0,14.5734,14.634,14.5561,14.5734,79045.0
2016-01-12 09:50:00,16.82,16.83,16.74,16.79,55075.0,14.5734,14.582,14.5041,14.5474,55075.0
2016-01-12 10:00:00,16.79,16.81,16.74,16.75,101085.0,14.5474,14.5647,14.5041,14.5127,101085.0
2016-01-12 10:10:00,16.75,16.8,16.72,16.73,131500.0,14.5127,14.5561,14.4867,14.4954,131500.0
2016-01-12 10:20:00,16.72,16.73,16.69,16.72,50080.0,14.4867,14.4954,14.4607,14.4867,50080.0
2016-01-12 10:30:00,16.73,16.78,16.73,16.77,62250.0,14.4954,14.5387,14.4954,14.5301,62250.0
2016-01-12 10:40:00,16.77,16.79,16.75,16.76,77190.0,14.5301,14.5474,14.5127,14.5214,77190.0
2016-01-12 10:50:00,16.76,16.78,16.75,16.78,35685.0,14.5214,14.5387,14.5127,14.5387,35685.0
2016-01-12 11:00:00,16.77,16.77,16.71,16.72,55760.0,14.5301,14.5301,14.4781,14.4867,55760.0
2016-01-12 11:10:00,16.72,16.73,16.7,16.72,122010.0,14.4867,14.4954,14.4694,14.4867,122010.0
2016-01-12 11:20:00,16.72,16.73,16.68,16.68,44145.0,14.4867,14.4954,14.4521,14.4521,44145.0
2016-01-12 11:30:00,16.68,16.69,16.62,16.62,77345.0,14.4521,14.4607,14.4001,14.4001,77345.0
2016-01-12 11:40:00,16.62,16.68,16.62,16.67,44000.0,14.4001,14.4521,14.4001,14.4434,44000.0
2016-01-12 11:50:00,16.67,16.71,16.67,16.7,40700.0,14.4434,14.4781,14.4434,14.4694,40700.0
2016-01-12 12:00:00,16.69,16.73,16.68,16.72,61100.0,14.4607,14.4954,14.4521,14.4867,61100.0
2016-01-12 12:10:00,16.72,16.77,16.72,16.74,84500.0,14.4867,14.5301,14.4867,14.5041,84500.0
2016-01-12 12:20:00,16.74,16.75,16.71,16.73,72000.0,14.5041,14.5127,14.4781,14.4954,72000.0
2016-01-12 12:30:00,16.73,16.75,16.66,16.67,32500.0,14.4954,14.5127,14.4348,14.4434,32500.0
2016-01-12 12:40:00,16.66,16.69,16.62,16.68,63650.0,14.4348,14.4607,14.4001,14.4521,63650.0
2016-01-12 12:50:00,16.68,16.73,16.68,16.7,49640.0,14.4521,14.4954,14.4521,14.4694,49640.0
2016-01-12 13:00:00,16.7,16.75,16.7,16.72,65105.0,14.4694,14.5127,14.4694,14.4867,65105.0
2016-01-12 13:10:00,16.71,16.77,16.71,16.76,53995.0,14.4781,14.5301,14.4781,14.5214,53995.0
2016-01-12 13:20:00,16.76,16.76,16.69,16.71,40500.0,14.5214,14.5214,14.4607,14.4781,40500.0
2016-01-12 13:30:00,16.72,16.74,16.69,16.72,54595.0,14.4867,14.5041,14.4607,14.4867,54595.0
2016-01-12 13:40:00,16.72,16.75,16.71,16.75,47950.0,14.4867,14.5127,14.4781,14.5127,47950.0
2016-01-12 13:50:00,16.75,16.76,16.68,16.68,34120.0,14.5127,14.5214,14.4521,14.4521,34120.0
2016-01-12 14:00:00,16.67,16.68,16.61,16.62,97365.0,14.4434,14.4521,14.3914,14.4001,97365.0
2016-01-12 14:10:00,16.62,16.65,16.6,16.61,60130.0,14.4001,14.4261,14.3828,14.3914,60130.0
2016-01-12 14:20:00,16.61,16.68,16.59,16.66,80170.0,14.3914,14.4521,14.3741,14.4348,80170.0
2016-01-12 14:30:00,16.67,16.75,16.67,16.75,51375.0,14.4434,14.5127,14.4434,14.5127,51375.0
2016-01-12 14:40:00,16.75,16.75,16.71,16.73,64225.0,14.5127,14.5127,14.4781,14.4954,64225.0
2016-01-12 14:50:00,16.73,16.78,16.73,16.76,76720.0,14.4954,14.5387,14.4954,14.5214,76720.0
2016-01-12 15:00:00,16.77,16.77,16.72,16.72,71420.0,14.5301,14.5301,14.4867,14.4867,71420.0
2016-01-12 15:10:00,16.73,16.81,16.73,16.81,90370.0,14.4954,14.5647,14.4954,14.5647,90370.0
2016-01-12 15:20:00,16.81,16.89,16.81,16.86,178555.0,14.5647,14.634,14.5647,14.608,178555.0
2016-01-12 15:30:00,16.86,16.91,16.84,16.86,208155.0,14.608,14.6514,14.5907,14.608,208155.0
2016-01-12 15:40:00,16.87,16.95,16.86,16.94,323635.0,14.6167,14.686,14.608,14.6774,323635.0
2016-01-12 15:50:00,16.94,16.95,16.92,16.93,587480.0,14.6774,14.686,14.66,14.6687,587480.0
2016-01-13 09:30:00,17.03,17.07,16.74,16.78,1333300.0,14.7553,14.79,14.5041,14.5387,1333300.0
2016-01-13 09:40:00,16.77,16.8,16.61,16.66,819915.0,14.5301,14.5561,14.3914,14.4348,819915.0
2016-01-13 09:50:00,16.65,16.7,16.56,16.62,813640.0,14.4261,14.4694,14.3481,14.4001,813640.0
2016-01-13 10:00:00,16.61,16.69,16.6,16.65,771070.0,14.3914,14.4607,14.3828,14.4261,771070.0
2016-01-13 10:10:00,16.65,16.66,16.61,16.64,447045.0,14.4261,14.4348,14.3914,14.4174,447045.0
2016-01-13 10:20:00,16.64,16.71,16.63,16.69,406975.0,14.4174,14.4781,14.4088,14.4607,406975.0
2016-01-13 10:30:00,16.68,16.7,16.56,16.58,174055.0,14.4521,14.4694,14.3481,14.3654,174055.0
2016-01-13 10:40:00,16.58,16.61,16.56,16.57,556645.0,14.3654,14.3914,14.3481,14.3568,556645.0
2016-01-13 10:50:00,16.57,16.59,16.53,16.54,541790.0,14.3568,14.3741,14.3221,14.3308,541790.0
2016-01-13 11:00:00,16.53,16.54,16.44,16.45,524805.0,14.3221,14.3308,14.2441,14.2528,524805.0
2016-01-13 11:10:00,16.45,16.51,16.44,16.51,117640.0,14.2528,14.3048,14.2441,14.3048,117640.0
2016-01-13 11:20:00,16.51,16.54,16.45,16.49,179635.0,14.3048,14.3308,14.2528,14.2875,179635.0
2016-01-13 11:30:00,16.48,16.66,16.47,16.59,401610.0,14.2788,14.4348,14.2701,14.3741,401610.0
2016-01-13 11:40:00,16.6,16.62,16.51,16.51,224825.0,14.3828,14.4001,14.3048,14.3048,224825.0
2016-01-13 11:50:00,16.52,16.52,16.45,16.48,182960.0,14.3134,14.3134,14.2528,14.2788,182960.0
2016-01-13 12:00:00,16.48,16.51,16.48,16.5,211670.0,14.2788,14.3048,14.2788,14.2961,211670.0
2016-01-13 12:10:00,16.5,16.52,16.48,16.52,136845.0,14.2961,14.3134,14.2788,14.3134,136845.0
2016-01-13 12:20:00,16.52,16.6,16.5,16.57,284745.0,14.3134,14.3828,14.2961,14.3568,284745.0
2016-01-13 12:30:00,16.56,16.59,16.53,16.56,298575.0,14.3481,14.3741,14.3221,14.3481,298575.0
2016-01-13 12:40:00,16.55,16.6,16.55,16.57,260060.0,14.3394,14.3828,14.3394,14.3568,260060.0
2016-01-13 12:50:00,16.57,16.58,16.53,16.57,243430.0,14.3568,14.3654,14.3221,14.3568,243430.0
2016-01-13 13:00:00,16.56,16.58,16.51,16.55,254845.0,14.3481,14.3654,14.3048,14.3394,254845.0
2016-01-13 13:10:00,16.55,16.62,16.54,16.6,212550.0,14.3394,14.4001,14.3308,14.3828,212550.0
2016-01-13 13:20:00,16.6,16.63,16.58,16.59,378790.0,14.3828,14.4088,14.3654,14.3741,378790.0
2016-01-13 13:30:00,16.58,16.6,16.54,16.56,248720.0,14.3654,14.3828,14.3308,14.3481,248720.0
2016-01-13 13:40:00,16.55,16.59,16.55,16.56,222270.0,14.3394,14.3741,14.3394,14.3481,222270.0
2016-01-13 13:50:00,16.56,16.58,16.53,16.53,185610.0,14.3481,14.3654,14.3221,14.3221,185610.0
2016-01-13 14:00:00,16.54,16.58,16.48,16.5,756885.0,14.3308,14.3654,14.2788,14.2961,756885.0
2016-01-13 14:10:00,16.5,16.51,16.45,16.48,213610.0,14.2961,14.3048,14.2528,14.2788,213610.0
2016-01-13 14:20:00,16.48,16.5,16.45,16.49,323445.0,14.2788,14.2961,14.2528,14.2875,323445.0
2016-01-13 14:30:00,16.49,16.49,16.4,16.45,520260.0,14.2875,14.2875,14.2095,14.2528,520260.0
2016-01-13 14:40:00,16.44,16.46,16.41,16.43,430765.0,14.2441,14.2615,14.2181,14.2355,430765.0
2016-01-13 14:50:00,16.43,16.5,16.43,16.44,276555.0,14.2355,14.2961,14.2355,14.2441,276555.0
2016-01-13 15:00:00,16.44,16.47,16.4,16.43,272595.0,14.2441,14.2701,14.2095,14.2355,272595.0
2016-01-13 15:10:00,16.42,16.47,16.36,16.47,229480.0,14.2268,14.2701,14.1748,14.2701,229480.0
2016-01-13 15:20:00,16.46,16.46,16.38,16.39,451240.0,14.2615,14.2615,14.1921,14.2008,451240.0
2016-01-13 15:30:00,16.39,16.41,16.36,16.37,467465.0,14.2008,14.2181,14.1748,14.1835,467465.0
2016-01-13 15:40:00,16.37,16.37,16.24,16.25,481205.0,14.1835,14.1835,14.0708,14.0795,481205.0
2016-01-13 15:50:00,16.24,16.35,16.22,16.31,1347160.0,14.0708,14.1662,14.0535,14.1315,1347160.0
2016-01-14 09:30:00,16.34,16.58,16.09,16.09,234555.0,14.1575,14.3654,13.9409,13.9409,234555.0
2016-01-14 09:40:00,16.09,16.23,16.08,16.22,506055.0,13.9409,14.0622,13.9322,14.0535,506055.0
2016-01-14 09:50:00,16.23,16.23,16.13,16.15,346320.0,14.0622,14.0622,13.9755,13.9929,346320.0
2016-01-14 10:00:00,16.15,16.18,16.08,16.1,345540.0,13.9929,14.0189,13.9322,13.9495,345540.0
2016-01-14 10:10:00,16.1,16.19,16.04,16.16,380760.0,13.9495,14.0275,13.8976,14.0015,380760.0
2016-01-14 10:20:00,16.16,16.35,16.16,16.34,429055.0,14.0015,14.1662,14.0015,14.1575,429055.0
2016-01-14 10:30:00,16.34,16.53,16.31,16.48,237895.0,14.1575,14.3221,14.1315,14.2788,237895.0
2016-01-14 10:40:00,16.49,16.5,16.44,16.48,169945.0,14.2875,14.2961,14.2441,14.2788,169945.0
2016-01-14 10:50:00,16.47,16.54,16.47,16.52,275535.0,14.2701,14.3308,14.2701,14.3134,275535.0
2016-01-14 11:00:00,16.52,16.54,16.46,16.47,212445.0,14.3134,14.3308,14.2615,14.2701,212445.0
2016-01-14 11:10:00,16.48,16.51,16.41,16.41,216575.0,14.2788,14.3048,14.2181,14.2181,216575.0
2016-01-14 11:20:00,16.42,16.47,16.41,16.46,204270.0,14.2268,14.2701,14.2181,14.2615,204270.0
2016-01-14 11:30:00,16.46,16.49,16.41,16.43,127330.0,14.2615,14.2875,14.2181,14.2355,127330.0
2016-01-14 11:40:00,16.43,16.51,16.42,16.49,118450.0,14.2355,14.3048,14.2268,14.2875,118450.0
2016-01-14 11:50:00,16.49,16.5,16.45,16.46,71885.0,14.2875,14.2961,14.2528,14.2615,71885.0
2016-01-14 12:00:00,16.46,16.5,16.44,16.44,63935.0,14.2615,14.2961,14.2441,14.2441,63935.0
2016-01-14 12:10:00,16.43,16.48,16.43,16.48,87210.0,14.2355,14.2788,14.2355,14.2788,87210.0
2016-01-14 12:20:00,16.47,16.48,16.43,16.46,101860.0,14.2701,14.2788,14.2355,14.2615,101860.0
2016-01-14 12:30:00,16.46,16.49,16.45,16.49,43670.0,14.2615,14.2875,14.2528,14.2875,43670.0
2016-01-14 12:40:00,16.5,16.53,16.49,16.52,69135.0,14.2961,14.3221,14.2875,14.3134,69135.0
2016-01-14 12:50:00,16.53,16.55,16.5,16.53,91445.0,14.3221,14.3394,14.2961,14.3221,91445.0
2016-01-14 13:00:00,16.52,16.58,16.52,16.56,100115.0,14.3134,14.3654,14.3134,14.3481,100115.0
2016-01-14 13:10:00,16.57,16.62,16.56,16.62,81980.0,14.3568,14.4001,14.3481,14.4001,81980.0
2016-01-14 13:20:00,16.61,16.68,16.61,16.66,65745.0,14.3914,14.4521,14.3914,14.4348,65745.0
2016-01-14 13:30:00,16.67,16.68,16.63,16.63,82685.0,14.4434,14.4521,14.4088,14.4088,82685.0
2016-01-14 13:40:00,16.63,16.64,16.6,16.61,72730.0,14.4088,14.4174,14.3828,14.3914,72730.0
2016-01-14 13:50:00,16.61,16.64,16.59,16.64,83955.0,14.3914,14.4174,14.3741,14.4174,83955.0
2016-01-14 14:00:00,16.63,16.65,16.59,16.61,174495.0,14.4088,14.4261,14.3741,14.3914,174495.0
2016-01-14 14:10:00,16.61,16.66,16.6,16.63,230210.0,14.3914,14.4348,14.3828,14.4088,230210.0
2016-01-14 14:20:00,16.63,16.66,16.61,16.66,201420.0,14.4088,14.4348,14.3914,14.4348,201420.0
2016-01-14 14:30:00,16.66,16.71,16.66,16.68,125035.0,14.4348,14.4781,14.4348,14.4521,125035.0
2016-01-14 14:40:00,16.67,16.79,16.67,16.78,261565.0,14.4434,14.5474,14.4434,14.5387,261565.0
2016-01-14 14:50:00,16.78,16.86,16.78,16.83,214990.0,14.5387,14.608,14.5387,14.582,214990.0
2016-01-14 15:00:00,16.83,16.84,16.79,16.8,197535.0,14.582,14.5907,14.5474,14.5561,197535.0
2016-01-14 15:10:00,16.8,16.83,16.8,16.81,255850.0,14.5561,14.582,14.5561,14.5647,255850.0
2016-01-14 15:20:00,16.8,16.82,16.76,16.76,451410.0,14.5561,14.5734,14.5214,14.5214,451410.0
2016-01-14 15:30:00,16.76,16.76,16.66,16.67,545080.0,14.5214,14.5214,14.4348,14.4434,545080.0
2016-01-14 15:40:00,16.68,16.69,16.65,16.66,340740.0,14.4521,14.4607,14.4261,14.4348,340740.0
2016-01-14 15:50:00,16.66,16.67,16.59,16.6,1066865.0,14.4348,14.4434,14.3741,14.3828,1066865.0
2016-01-15 09:30:00,16.13,16.34,16.12,16.33,684525.0,13.9755,14.1575,13.9669,14.1488,684525.0
2016-01-15 09:40:00,16.31,16.51,16.29,16.49,304465.0,14.1315,14.3048,14.1142,14.2875,304465.0
2016-01-15 09:50:00,16.48,16.48,16.41,16.42,277840.0,14.2788,14.2788,14.2181,14.2268,277840.0
2016-01-15 10:00:00,16.42,16.43,16.28,16.4,345065.0,14.2268,14.2355,14.1055,14.2095,345065.0
2016-01-15 10:10:00,16.4,16.42,16.32,16.41,86840.0,14.2095,14.2268,14.1402,14.2181,86840.0
2016-01-15 10:20:00,16.41,16.45,16.39,16.41,116495.0,14.2181,14.2528,14.2008,14.2181,116495.0
2016-01-15 10:30:00,16.41,16.53,16.39,16.53,111605.0,14.2181,14.3221,14.2008,14.3221,111605.0
2016-01-15 10:40:00,16.52,16.55,16.48,16.55,93375.0,14.3134,14.3394,14.2788,14.3394,93375.0
2016-01-15 10:50:00,16.55,16.55,16.43,16.43,79740.0,14.3394,14.3394,14.2355,14.2355,79740.0
2016-01-15 11:00:00,16.43,16.47,16.41,16.42,138920.0,14.2355,14.2701,14.2181,14.2268,138920.0
2016-01-15 11:10:00,16.41,16.41,16.37,16.39,104535.0,14.2181,14.2181,14.1835,14.2008,104535.0
2016-01-15 11:20:00,16.39,16.42,16.38,16.4,87930.0,14.2008,14.2268,14.1921,14.2095,87930.0
2016-01-15 11:30:00,16.39,16.4,16.33,16.33,72255.0,14.2008,14.2095,14.1488,14.1488,72255.0
2016-01-15 11:40:00,16.33,16.39,16.33,16.36,73760.0,14.1488,14.2008,14.1488,14.1748,73760.0
2016-01-15 11:50:00,16.36,16.36,16.28,16.28,80530.0,14.1748,14.1748,14.1055,14.1055,80530.0
2016-01-15 12:00:00,16.27,16.28,16.21,16.25,74370.0,14.0968,14.1055,14.0449,14.0795,74370.0
2016-01-15 12:10:00,16.27,16.28,16.19,16.2,113700.0,14.0968,14.1055,14.0275,14.0362,113700.0
2016-01-15 12:20:00,16.2,16.24,16.15,16.19,134685.0,14.0362,14.0708,13.9929,14.0275,134685.0
2016-01-15 12:30:00,16.17,16.18,16.1,16.1,91940.0,14.0102,14.0189,13.9495,13.9495,91940.0
2016-01-15 12:40:00,16.1,16.21,16.08,16.2,178370.0,13.9495,14.0449,13.9322,14.0362,178370.0
2016-01-15 12:50:00,16.2,16.25,16.19,16.23,138330.0,14.0362,14.0795,14.0275,14.0622,138330.0
2016-01-15 13:00:00,16.23,16.27,16.22,16.26,244965.0,14.0622,14.0968,14.0535,14.0882,244965.0
2016-01-15 13:10:00,16.26,16.32,16.25,16.32,79490.0,14.0882,14.1402,14.0795,14.1402,79490.0
2016-01-15 13:20:00,16.32,16.33,16.26,16.27,116700.0,14.1402,14.1488,14.0882,14.0968,116700.0
2016-01-15 13:30:00,16.26,16.27,16.24,16.25,273665.0,14.0882,14.0968,14.0708,14.0795,273665.0
2016-01-15 13:40:00,16.25,16.37,16.25,16.33,160510.0,14.0795,14.1835,14.0795,14.1488,160510.0
2016-01-15 13:50:00,16.33,16.38,16.32,16.33,65570.0,14.1488,14.1921,14.1402,14.1488,65570.0
2016-01-15 14:00:00,16.33,16.34,16.25,16.27,88400.0,14.1488,14.1575,14.0795,14.0968,88400.0
2016-01-15 14:10:00,16.28,16.31,16.26,16.27,83650.0,14.1055,14.1315,14.0882,14.0968,83650.0
2016-01-15 14:20:00,16.27,16.28,16.24,16.25,304950.0,14.0968,14.1055,14.0708,14.0795,304950.0
2016-01-15 14:30:00,16.25,16.28,16.24,16.28,132130.0,14.0795,14.1055,14.0708,14.1055,132130.0
2016-01-15 14:40:00,16.28,16.38,16.28,16.37,144745.0,14.1055,14.1921,14.1055,14.1835,144745.0
2016-01-15 14:50:00,16.38,16.45,16.35,16.44,157135.0,14.1921,14.2528,14.1662,14.2441,157135.0
2016-01-15 15:00:00,16.44,16.46,16.39,16.39,180950.0,14.2441,14.2615,14.2008,14.2008,180950.0
2016-01-15 15:10:00,16.39,16.4,16.27,16.28,178865.0,14.2008,14.2095,14.0968,14.1055,178865.0
2016-01-15 15:20:00,16.28,16.36,16.27,16.35,246320.0,14.1055,14.1748,14.0968,14.1662,246320.0
2016-01-15 15:30:00,16.35,16.36,16.29,16.31,212405.0,14.1662,14.1748,14.1142,14.1315,212405.0
2016-01-15 15:40:00,16.3,16.39,16.26,16.35,297700.0,14.1228,14.2008,14.0882,14.1662,297700.0
2016-01-15 15:50:00,16.36,16.36,16.27,16.29,399150.0,14.1748,14.1748,14.0968,14.1142,399150.0
2016-01-19 09:30:00,16.44,16.51,16.32,16.48,185375.0,14.2441,14.3048,14.1402,14.2788,185375.0
2016-01-19 09:40:00,16.46,16.51,16.39,16.43,123220.0,14.2615,14.3048,14.2008,14.2355,123220.0
2016-01-19 09:50:00,16.42,16.51,16.38,16.5,79980.0,14.2268,14.3048,14.1921,14.2961,79980.0
2016-01-19 10:00:00,16.48,16.57,16.45,16.53,146210.0,14.2788,14.3568,14.2528,14.3221,146210.0
2016-01-19 10:10:00,16.54,16.6,16.52,16.58,70900.0,14.3308,14.3828,14.3134,14.3654,70900.0
2016-01-19 10:20:00,16.57,16.72,16.56,16.72,154620.0,14.3568,14.4867,14.3481,14.4867,154620.0
2016-01-19 10:30:00,16.72,16.8,16.68,16.69,185985.0,14.4867,14.5561,14.4521,14.4607,185985.0
2016-01-19 10:40:00,16.69,16.8,16.69,16.8,216920.0,14.4607,14.5561,14.4607,14.5561,216920.0
2016-01-19 10:50:00,16.8,16.84,16.77,16.79,370250.0,14.5561,14.5907,14.5301,14.5474,370250.0
2016-01-19 11:00:00,16.8,16.83,16.77,16.82,152515.0,14.5561,14.582,14.5301,14.5734,152515.0
2016-01-19 11:10:00,16.81,16.81,16.77,16.78,182435.0,14.5647,14.5647,14.5301,14.5387,182435.0
2016-01-19 11:20:00,16.79,16.83,16.74,16.81,84560.0,14.5474,14.582,14.5041,14.5647,84560.0
2016-01-19 11:30:00,16.83,16.83,16.77,16.79,210255.0,14.582,14.582,14.5301,14.5474,210255.0
2016-01-19 11:40:00,16.79,16.79,16.73,16.73,58940.0,14.5474,14.5474,14.4954,14.4954,58940.0
2016-01-19 11:50:00,16.74,16.75,16.71,16.71,110030.0,14.5041,14.5127,14.4781,14.4781,110030.0
2016-01-19 12:00:00,16.71,16.71,16.63,16.64,61280.0,14.4781,14.4781,14.4088,14.4174,61280.0
2016-01-19 12:10:00,16.64,16.68,16.61,16.61,67310.0,14.4174,14.4521,14.3914,14.3914,67310.0
2016-01-19 12:20:00,16.61,16.61,16.56,16.6,111645.0,14.3914,14.3914,14.3481,14.3828,111645.0
2016-01-19 12:30:00,16.59,16.63,16.59,16.62,104225.0,14.3741,14.4088,14.3741,14.4001,104225.0
2016-01-19 12:40:00,16.62,16.62,16.54,16.54,65500.0,14.4001,14.4001,14.3308,14.3308,65500.0
2016-01-19 12:50:00,16.54,16.61,16.53,16.6,124250.0,14.3308,14.3914,14.3221,14.3828,124250.0
2016-01-19 13:00:00,16.6,16.61,16.56,16.6,150055.0,14.3828,14.3914,14.3481,14.3828,150055.0
2016-01-19 13:10:00,16.6,16.66,16.59,16.66,199820.0,14.3828,14.4348,14.3741,14.4348,199820.0
2016-01-19 13:20:00,16.65,16.7,16.6,16.6,197240.0,14.4261,14.4694,14.3828,14.3828,197240.0
2016-01-19 13:30:00,16.6,16.67,16.6,16.67,201135.0,14.3828,14.4434,14.3828,14.4434,201135.0
2016-01-19 13:40:00,16.65,16.66,16.61,16.65,64550.0,14.4261,14.4348,14.3914,14.4261,64550.0
2016-01-19 13:50:00,16.65,16.65,16.59,16.61,64985.0,14.4261,14.4261,14.3741,14.3914,64985.0
2016-01-19 14:00:00,16.61,16.62,16.55,16.55,195785.0,14.3914,14.4001,14.3394,14.3394,195785.0
2016-01-19 14:10:00,16.55,16.55,16.46,16.47,74250.0,14.3394,14.3394,14.2615,14.2701,74250.0
2016-01-19 14:20:00,16.47,16.51,16.45,16.5,272935.0,14.2701,14.3048,14.2528,14.2961,272935.0
2016-01-19 14:30:00,16.51,16.54,16.49,16.53,76345.0,14.3048,14.3308,14.2875,14.3221,76345.0
2016-01-19 14:40:00,16.52,16.54,16.42,16.44,165305.0,14.3134,14.3308,14.2268,14.2441,165305.0
2016-01-19 14:50:00,16.45,16.55,16.43,16.51,100570.0,14.2528,14.3394,14.2355,14.3048,100570.0
2016-01-19 15:00:00,16.51,16.61,16.5,16.59,183625.0,14.3048,14.3914,14.2961,14.3741,183625.0
2016-01-19 15:10:00,16.59,16.62,16.54,16.56,126985.0,14.3741,14.4001,14.3308,14.3481,126985.0
2016-01-19 15:20:00,16.56,16.69,16.54,16.68,155710.0,14.3481,14.4607,14.3308,14.4521,155710.0
2016-01-19 15:30:00,16.68,16.71,16.63,16.66,247165.0,14.4521,14.4781,14.4088,14.4348,247165.0
2016-01-19 15:40:00,16.66,16.78,16.64,16.78,394360.0,14.4348,14.5387,14.4174,14.5387,394360.0
2016-01-19 15:50:00,16.77,16.78,16.69,16.69,480515.0,14.5301,14.5387,14.4607,14.4607,480515.0
2016-01-20 09:30:00,16.51,16.61,16.43,16.45,155820.0,14.3048,14.3914,14.2355,14.2528,155820.0
2016-01-20 09:40:00,16.46,16.65,16.44,16.59,242445.0,14.2615,14.4261,14.2441,14.3741,242445.0
2016-01-20 09:50:00,16.57,16.57,16.4,16.41,72955.0,14.3568,14.3568,14.2095,14.2181,72955.0
2016-01-20 10:00:00,16.42,16.51,16.4,16.47,187570.0,14.2268,14.3048,14.2095,14.2701,187570.0
2016-01-20 10:10:00,16.47,16.47,16.39,16.39,167405.0,14.2701,14.2701,14.2008,14.2008,167405.0
2016-01-20 10:20:00,16.41,16.47,16.37,16.45,113700.0,14.2181,14.2701,14.1835,14.2528,113700.0
2016-01-20 10:30:00,16.44,16.45,16.31,16.32,456200.0,14.2441,14.2528,14.1315,14.1402,456200.0
2016-01-20 10:40:00,16.32,16.37,16.3,16.34,223530.0,14.1402,14.1835,14.1228,14.1575,223530.0
2016-01-20 10:50:00,16.35,16.35,16.23,16.23,97835.0,14.1662,14.1662,14.0622,14.0622,97835.0
2016-01-20 11:00:00,16.23,16.37,16.23,16.36,182860.0,14.0622,14.1835,14.0622,14.1748,182860.0
2016-01-20 11:10:00,16.37,16.45,16.37,16.45,107845.0,14.1835,14.2528,14.1835,14.2528,107845.0
2016-01-20 11:20:00,16.45,16.46,16.39,16.39,110895.0,14.2528,14.2615,14.2008,14.2008,110895.0
2016-01-20 11:30:00,16.41,16.45,16.4,16.44,96480.0,14.2181,14.2528,14.2095,14.2441,96480.0
2016-01-20 11:40:00,16.42,16.44,16.35,16.36,395985.0,14.2268,14.2441,14.1662,14.1748,395985.0
2016-01-20 11:50:00,16.36,16.36,16.29,16.3,107485.0,14.1748,14.1748,14.1142,14.1228,107485.0
2016-01-20 12:00:00,16.31,16.33,16.22,16.24,151770.0,14.1315,14.1488,14.0535,14.0708,151770.0
2016-01-20 12:10:00,16.24,16.26,16.2,16.21,106055.0,14.0708,14.0882,14.0362,14.0449,106055.0
2016-01-20 12:20:00,16.21,16.22,16.14,16.15,408040.0,14.0449,14.0535,13.9842,13.9929,408040.0
2016-01-20 12:30:00,16.15,16.17,16.08,16.1,312050.0,13.9929,14.0102,13.9322,13.9495,312050.0
2016-01-20 12:40:00,16.11,16.11,16.04,16.05,444710.0,13.9582,13.9582,13.8976,13.9062,444710.0
2016-01-20 12:50:00,16.04,16.18,16.02,16.18,394810.0,13.8976,14.0189,13.8802,14.0189,394810.0
2016-01-20 13:00:00,16.19,16.26,16.18,16.21,155145.0,14.0275,14.0882,14.0189,14.0449,155145.0
2016-01-20 13:10:00,16.21,16.22,16.04,16.04,205975.0,14.0449,14.0535,13.8976,13.8976,205975.0
2016-01-20 13:20:00,16.04,16.14,16.01,16.11,444140.0,13.8976,13.9842,13.8716,13.9582,444140.0
2016-01-20 13:30:00,16.11,16.24,16.1,16.24,291335.0,13.9582,14.0708,13.9495,14.0708,291335.0
2016-01-20 13:40:00,16.24,16.3,16.22,16.29,162580.0,14.0708,14.1228,14.0535,14.1142,162580.0
2016-01-20 13:50:00,16.29,16.32,16.22,16.23,130200.0,14.1142,14.1402,14.0535,14.0622,130200.0
2016-01-20 14:00:00,16.23,16.24,16.15,16.24,118160.0,14.0622,14.0708,13.9929,14.0708,118160.0
2016-01-20 14:10:00,16.24,16.32,16.22,16.29,171515.0,14.0708,14.1402,14.0535,14.1142,171515.0
2016-01-20 14:20:00,16.29,16.3,16.18,16.19,156455.0,14.1142,14.1228,14.0189,14.0275,156455.0
2016-01-20 14:30:00,16.19,16.25,16.17,16.25,143255.0,14.0275,14.0795,14.0102,14.0795,143255.0
2016-01-20 14:40:00,16.25,16.26,16.19,16.23,144635.0,14.0795,14.0882,14.0275,14.0622,144635.0
2016-01-20 14:50:00,16.24,16.35,16.24,16.29,147635.0,14.0708,14.1662,14.0708,14.1142,147635.0
2016-01-20 15:00:00,16.29,16.39,16.26,16.38,179330.0,14.1142,14.2008,14.0882,14.1921,179330.0
2016-01-20 15:10:00,16.38,16.48,16.35,16.45,353765.0,14.1921,14.2788,14.1662,14.2528,353765.0
2016-01-20 15:20:00,16.45,16.51,16.44,16.51,261635.0,14.2528,14.3048,14.2441,14.3048,261635.0
2016-01-20 15:30:00,16.51,16.51,16.39,16.43,273380.0,14.3048,14.3048,14.2008,14.2355,273380.0
2016-01-20 15:40:00,16.43,16.44,16.29,16.31,284805.0,14.2355,14.2441,14.1142,14.1315,284805.0
2016-01-20 15:50:00,16.32,16.32,16.23,16.3,964915.0,14.1402,14.1402,14.0622,14.1228,964915.0
2016-01-21 09:30:00,16.39,16.58,16.35,16.43,138515.0,14.2008,14.3654,14.1662,14.2355,138515.0
2016-01-21 09:40:00,16.43,16.47,16.34,16.34,163125.0,14.2355,14.2701,14.1575,14.1575,163125.0
2016-01-21 09:50:00,16.36,16.48,16.3,16.41,121945.0,14.1748,14.2788,14.1228,14.2181,121945.0
2016-01-21 10:00:00,16.42,16.57,16.42,16.56,242050.0,14.2268,14.3568,14.2268,14.3481,242050.0
2016-01-21 10:10:00,16.56,16.72,16.56,16.71,268760.0,14.3481,14.4867,14.3481,14.4781,268760.0
2016-01-21 10:20:00,16.71,16.73,16.65,16.7,398300.0,14.4781,14.4954,14.4261,14.4694,398300.0
2016-01-21 10:30:00,16.7,16.79,16.66,16.75,131615.0,14.4694,14.5474,14.4348,14.5127,131615.0
2016-01-21 10:40:00,16.75,16.85,16.75,16.79,289100.0,14.5127,14.5994,14.5127,14.5474,289100.0
2016-01-21 10:50:00,16.79,16.81,16.69,16.7,158350.0,14.5474,14.5647,14.4607,14.4694,158350.0
2016-01-21 11:00:00,16.7,16.83,16.64,16.81,188025.0,14.4694,14.582,14.4174,14.5647,188025.0
2016-01-21 11:10:00,16.8,16.81,16.75,16.77,86965.0,14.5561,14.5647,14.5127,14.5301,86965.0
2016-01-21 11:20:00,16.77,16.79,16.64,16.67,111905.0,14.5301,14.5474,14.4174,14.4434,111905.0
2016-01-21 11:30:00,16.68,16.75,16.68,16.74,95500.0,14.4521,14.5127,14.4521,14.5041,95500.0
2016-01-21 11:40:00,16.75,16.76,16.7,16.72,84725.0,14.5127,14.5214,14.4694,14.4867,84725.0
2016-01-21 11:50:00,16.73,16.77,16.68,16.76,190635.0,14.4954,14.5301,14.4521,14.5214,190635.0
2016-01-21 12:00:00,16.75,16.75,16.7,16.72,447865.0,14.5127,14.5127,14.4694,14.4867,447865.0
2016-01-21 12:10:00,16.72,16.73,16.68,16.7,112810.0,14.4867,14.4954,14.4521,14.4694,112810.0
2016-01-21 12:20:00,16.71,16.74,16.65,16.71,178320.0,14.4781,14.5041,14.4261,14.4781,178320.0
2016-01-21 12:30:00,16.72,16.76,16.71,16.76,259505.0,14.4867,14.5214,14.4781,14.5214,259505.0
2016-01-21 12:40:00,16.78,16.84,16.78,16.83,134420.0,14.5387,14.5907,14.5387,14.582,134420.0
2016-01-21 12:50:00,16.83,16.85,16.81,16.83,139845.0,14.582,14.5994,14.5647,14.582,139845.0
2016-01-21 13:00:00,16.83,16.93,16.82,16.92,111730.0,14.582,14.6687,14.5734,14.66,111730.0
2016-01-21 13:10:00,16.92,16.93,16.85,16.87,81265.0,14.66,14.6687,14.5994,14.6167,81265.0
2016-01-21 13:20:00,16.86,16.86,16.75,16.75,441160.0,14.608,14.608,14.5127,14.5127,441160.0
2016-01-21 13:30:00,16.75,16.77,16.64,16.77,294730.0,14.5127,14.5301,14.4174,14.5301,294730.0
2016-01-21 13:40:00,16.78,16.83,16.77,16.8,172440.0,14.5387,14.582,14.5301,14.5561,172440.0
2016-01-21 13:50:00,16.8,16.8,16.68,16.72,168370.0,14.5561,14.5561,14.4521,14.4867,168370.0
2016-01-21 14:00:00,16.73,16.75,16.64,16.66,159575.0,14.4954,14.5127,14.4174,14.4348,159575.0
2016-01-21 14:10:00,16.66,16.66,16.58,16.61,119945.0,14.4348,14.4348,14.3654,14.3914,119945.0
2016-01-21 14:20:00,16.62,16.66,16.55,16.61,154860.0,14.4001,14.4348,14.3394,14.3914,154860.0
2016-01-21 14:30:00,16.63,16.7,16.62,16.69,361915.0,14.4088,14.4694,14.4001,14.4607,361915.0
2016-01-21 14:40:00,16.68,16.71,16.61,16.62,191585.0,14.4521,14.4781,14.3914,14.4001,191585.0
2016-01-21 14:50:00,16.63,16.73,16.61,16.72,203435.0,14.4088,14.4954,14.3914,14.4867,203435.0
2016-01-21 15:00:00,16.71,16.71,16.6,16.63,155670.0,14.4781,14.4781,14.3828,14.4088,155670.0
2016-01-21 15:10:00,16.63,16.71,16.63,16.71,157900.0,14.4088,14.4781,14.4088,14.4781,157900.0
2016-01-21 15:20:00,16.71,16.75,16.67,16.75,137145.0,14.4781,14.5127,14.4434,14.5127,137145.0
2016-01-21 15:30:00,16.75,16.79,16.72,16.76,327855.0,14.5127,14.5474,14.4867,14.5214,327855.0
2016-01-21 15:40:00,16.75,16.78,16.71,16.71,345930.0,14.5127,14.5387,14.4781,14.4781,345930.0
2016-01-21 15:50:00,16.7,16.72,16.65,16.66,741470.0,14.4694,14.4867,14.4261,14.4348,741470.0
2016-01-22 09:30:00,17.08,17.08,16.87,16.93,305835.0,14.7987,14.7987,14.6167,14.6687,305835.0
2016-01-22 09:40:00,16.93,16.97,16.78,16.94,125945.0,14.6687,14.7033,14.5387,14.6774,125945.0
2016-01-22 09:50:00,16.98,16.99,16.9,16.97,129095.0,14.712,14.7207,14.6427,14.7033,129095.0
2016-01-22 10:00:00,16.97,16.98,16.91,16.94,68615.0,14.7033,14.712,14.6514,14.6774,68615.0
2016-01-22 10:10:00,16.95,16.98,16.91,16.95,108970.0,14.686,14.712,14.6514,14.686,108970.0
2016-01-22 10:20:00,16.96,16.99,16.93,16.95,95590.0,14.6947,14.7207,14.6687,14.686,95590.0
2016-01-22 10:30:00,16.96,17.03,16.96,17.03,113430.0,14.6947,14.7553,14.6947,14.7553,113430.0
2016-01-22 10:40:00,17.02,17.05,16.98,16.98,74355.0,14.7467,14.7727,14.712,14.712,74355.0
2016-01-22 10:50:00,16.99,17.01,16.97,16.97,67785.0,14.7207,14.738,14.7033,14.7033,67785.0
2016-01-22 11:00:00,16.98,17.01,16.92,16.92,81060.0,14.712,14.738,14.66,14.66,81060.0
2016-01-22 11:10:00,16.92,16.92,16.87,16.9,84760.0,14.66,14.66,14.6167,14.6427,84760.0
2016-01-22 11:20:00,16.91,16.94,16.88,16.91,59055.0,14.6514,14.6774,14.6254,14.6514,59055.0
2016-01-22 11:30:00,16.91,16.93,16.89,16.9,35235.0,14.6514,14.6687,14.634,14.6427,35235.0
2016-01-22 11:40:00,16.91,16.93,16.88,16.88,40270.0,14.6514,14.6687,14.6254,14.6254,40270.0
2016-01-22 11:50:00,16.88,16.92,16.88,16.89,42785.0,14.6254,14.66,14.6254,14.634,42785.0
2016-01-22 12:00:00,16.89,16.98,16.89,16.98,57140.0,14.634,14.712,14.634,14.712,57140.0
2016-01-22 12:10:00,16.98,16.99,16.96,16.97,27110.0,14.712,14.7207,14.6947,14.7033,27110.0
2016-01-22 12:20:00,16.98,17.0,16.97,16.98,44400.0,14.712,14.7293,14.7033,14.712,44400.0
2016-01-22 12:30:00,16.97,16.99,16.95,16.99,42665.0,14.7033,14.7207,14.686,14.7207,42665.0
2016-01-22 12:40:00,17.0,17.01,16.98,17.01,93510.0,14.7293,14.738,14.712,14.738,93510.0
2016-01-22 12:50:00,17.01,17.07,17.01,17.05,118085.0,14.738,14.79,14.738,14.7727,118085.0
2016-01-22 13:00:00,17.05,17.05,16.94,16.96,49750.0,14.7727,14.7727,14.6774,14.6947,49750.0
2016-01-22 13:10:00,16.96,16.98,16.94,16.96,52260.0,14.6947,14.712,14.6774,14.6947,52260.0
2016-01-22 13:20:00,16.97,17.01,16.97,16.99,60560.0,14.7033,14.738,14.7033,14.7207,60560.0
2016-01-22 13:30:00,16.99,17.0,16.95,16.97,50560.0,14.7207,14.7293,14.686,14.7033,50560.0
2016-01-22 13:40:00,16.97,17.0,16.97,16.99,47440.0,14.7033,14.7293,14.7033,14.7207,47440.0
2016-01-22 13:50:00,17.0,17.05,16.99,17.05,73045.0,14.7293,14.7727,14.7207,14.7727,73045.0
2016-01-22 14:00:00,17.04,17.04,17.01,17.03,114210.0,14.764,14.764,14.738,14.7553,114210.0
2016-01-22 14:10:00,17.03,17.06,17.02,17.04,69885.0,14.7553,14.7813,14.7467,14.764,69885.0
2016-01-22 14:20:00,17.04,17.05,16.98,16.98,67510.0,14.764,14.7727,14.712,14.712,67510.0
2016-01-22 14:30:00,16.97,16.99,16.94,16.95,55295.0,14.7033,14.7207,14.6774,14.686,55295.0
2016-01-22 14:40:00,16.95,16.96,16.93,16.96,38570.0,14.686,14.6947,14.6687,14.6947,38570.0
2016-01-22 14:50:00,16.97,16.99,16.95,16.99,78670.0,14.7033,14.7207,14.686,14.7207,78670.0
2016-01-22 15:00:00,16.99,17.01,16.97,16.97,152540.0,14.7207,14.738,14.7033,14.7033,152540.0
2016-01-22 15:10:00,16.97,16.99,16.96,16.97,146480.0,14.7033,14.7207,14.6947,14.7033,146480.0
2016-01-22 15:20:00,16.98,16.99,16.94,16.96,156085.0,14.712,14.7207,14.6774,14.6947,156085.0
2016-01-22 15:30:00,16.96,16.96,16.93,16.94,161825.0,14.6947,14.6947,14.6687,14.6774,161825.0
2016-01-22 15:40:00,16.94,16.98,16.93,16.97,197455.0,14.6774,14.712,14.6687,14.7033,197455.0
2016-01-22 15:50:00,16.98,16.99,16.94,16.97,684830.0,14.712,14.7207,14.6774,14.7033,684830.0
2016-01-25 09:30:00,16.93,17.05,16.8,17.01,179220.0,14.6687,14.7727,14.5561,14.738,179220.0
2016-01-25 09:40:00,17.04,17.04,16.9,16.92,68110.0,14.764,14.764,14.6427,14.66,68110.0
2016-01-25 09:50:00,16.92,16.97,16.87,16.91,122280.0,14.66,14.7033,14.6167,14.6514,122280.0
2016-01-25 10:00:00,16.92,16.94,16.88,16.92,83220.0,14.66,14.6774,14.6254,14.66,83220.0
2016-01-25 10:10:00,16.91,16.93,16.87,16.87,109955.0,14.6514,14.6687,14.6167,14.6167,109955.0
2016-01-25 10:20:00,16.87,16.9,16.84,16.9,72590.0,14.6167,14.6427,14.5907,14.6427,72590.0
2016-01-25 10:30:00,16.9,16.9,16.8,16.8,95300.0,14.6427,14.6427,14.5561,14.5561,95300.0
2016-01-25 10:40:00,16.8,16.82,16.75,16.78,271865.0,14.5561,14.5734,14.5127,14.5387,271865.0
2016-01-25 10:50:00,16.79,16.81,16.76,16.76,630045.0,14.5474,14.5647,14.5214,14.5214,630045.0
2016-01-25 11:00:00,16.76,16.76,16.72,16.74,75060.0,14.5214,14.5214,14.4867,14.5041,75060.0
2016-01-25 11:10:00,16.74,16.76,16.72,16.75,141390.0,14.5041,14.5214,14.4867,14.5127,141390.0
2016-01-25 11:20:00,16.74,16.81,16.74,16.76,218325.0,14.5041,14.5647,14.5041,14.5214,218325.0
2016-01-25 11:30:00,16.76,16.81,16.75,16.78,365950.0,14.5214,14.5647,14.5127,14.5387,365950.0
2016-01-25 11:40:00,16.78,16.8,16.74,16.77,71490.0,14.5387,14.5561,14.5041,14.5301,71490.0
2016-01-25 11:50:00,16.78,16.8,16.77,16.77,70445.0,14.5387,14.5561,14.5301,14.5301,70445.0
2016-01-25 12:00:00,16.77,16.78,16.75,16.77,36815.0,14.5301,14.5387,14.5127,14.5301,36815.0
2016-01-25 12:10:00,16.76,16.8,16.75,16.8,50980.0,14.5214,14.5561,14.5127,14.5561,50980.0
2016-01-25 12:20:00,16.8,16.8,16.77,16.77,29400.0,14.5561,14.5561,14.5301,14.5301,29400.0
2016-01-25 12:30:00,16.78,16.79,16.76,16.78,87275.0,14.5387,14.5474,14.5214,14.5387,87275.0
2016-01-25 12:40:00,16.78,16.79,16.77,16.78,94580.0,14.5387,14.5474,14.5301,14.5387,94580.0
2016-01-25 12:50:00,16.79,16.82,16.78,16.82,54650.0,14.5474,14.5734,14.5387,14.5734,54650.0
2016-01-25 13:00:00,16.81,16.9,16.81,16.9,54570.0,14.5647,14.6427,14.5647,14.6427,54570.0
2016-01-25 13:10:00,16.91,16.91,16.87,16.9,165200.0,14.6514,14.6514,14.6167,14.6427,165200.0
2016-01-25 13:20:00,16.9,16.9,16.87,16.88,29215.0,14.6427,14.6427,14.6167,14.6254,29215.0
2016-01-25 13:30:00,16.88,16.88,16.85,16.87,71950.0,14.6254,14.6254,14.5994,14.6167,71950.0
2016-01-25 13:40:00,16.87,16.88,16.8,16.82,66045.0,14.6167,14.6254,14.5561,14.5734,66045.0
2016-01-25 13:50:00,16.82,16.83,16.79,16.81,48085.0,14.5734,14.582,14.5474,14.5647,48085.0
2016-01-25 14:00:00,16.81,16.86,16.8,16.85,42910.0,14.5647,14.608,14.5561,14.5994,42910.0
2016-01-25 14:10:00,16.85,16.85,16.82,16.83,55645.0,14.5994,14.5994,14.5734,14.582,55645.0
2016-01-25 14:20:00,16.83,16.85,16.81,16.84,48365.0,14.582,14.5994,14.5647,14.5907,48365.0
2016-01-25 14:30:00,16.86,16.87,16.84,16.85,72105.0,14.608,14.6167,14.5907,14.5994,72105.0
2016-01-25 14:40:00,16.84,16.84,16.79,16.79,60755.0,14.5907,14.5907,14.5474,14.5474,60755.0
2016-01-25 14:50:00,16.79,16.85,16.79,16.84,54675.0,14.5474,14.5994,14.5474,14.5907,54675.0
2016-01-25 15:00:00,16.84,16.85,16.81,16.81,377635.0,14.5907,14.5994,14.5647,14.5647,377635.0
2016-01-25 15:10:00,16.81,16.82,16.77,16.77,113830.0,14.5647,14.5734,14.5301,14.5301,113830.0
2016-01-25 15:20:00,16.77,16.77,16.69,16.7,274000.0,14.5301,14.5301,14.4607,14.4694,274000.0
2016-01-25 15:30:00,16.7,16.73,16.69,16.7,137160.0,14.4694,14.4954,14.4607,14.4694,137160.0
2016-01-25 15:40:00,16.71,16.72,16.68,16.7,220185.0,14.4781,14.4867,14.4521,14.4694,220185.0
2016-01-25 15:50:00,16.71,16.73,16.69,16.7,598695.0,14.4781,14.4954,14.4607,14.4694,598695.0
2016-01-26 09:30:00,16.79,16.94,16.69,16.8,337585.0,14.5474,14.6774,14.4607,14.5561,337585.0
2016-01-26 09:40:00,16.81,16.83,16.7,16.7,248050.0,14.5647,14.582,14.4694,14.4694,248050.0
2016-01-26 09:50:00,16.73,16.85,16.73,16.83,159145.0,14.4954,14.5994,14.4954,14.582,159145.0
2016-01-26 10:00:00,16.83,16.93,16.82,16.91,201980.0,14.582,14.6687,14.5734,14.6514,201980.0
2016-01-26 10:10:00,16.91,17.05,16.91,17.02,230890.0,14.6514,14.7727,14.6514,14.7467,230890.0
2016-01-26 10:20:00,17.03,17.04,16.99,17.0,67250.0,14.7553,14.764,14.7207,14.7293,67250.0
2016-01-26 10:30:00,17.0,17.07,17.0,17.06,115980.0,14.7293,14.79,14.7293,14.7813,115980.0
2016-01-26 10:40:00,17.06,17.12,17.05,17.11,175730.0,14.7813,14.8333,14.7727,14.8246,175730.0
2016-01-26 10:50:00,17.11,17.12,17.06,17.07,98875.0,14.8246,14.8333,14.7813,14.79,98875.0
2016-01-26 11:00:00,17.06,17.14,17.06,17.09,127470.0,14.7813,14.8506,14.7813,14.8073,127470.0
2016-01-26 11:10:00,17.08,17.09,17.05,17.08,150060.0,14.7987,14.8073,14.7727,14.7987,150060.0
2016-01-26 11:20:00,17.07,17.09,17.03,17.06,167775.0,14.79,14.8073,14.7553,14.7813,167775.0
2016-01-26 11:30:00,17.06,17.07,16.95,16.97,249315.0,14.7813,14.79,14.686,14.7033,249315.0
2016-01-26 11:40:00,16.99,16.99,16.96,16.96,102225.0,14.7207,14.7207,14.6947,14.6947,102225.0
2016-01-26 11:50:00,16.96,16.98,16.96,16.97,60030.0,14.6947,14.712,14.6947,14.7033,60030.0
2016-01-26 12:00:00,16.98,17.04,16.98,17.03,62325.0,14.712,14.764,14.712,14.7553,62325.0
2016-01-26 12:10:00,17.04,17.12,17.04,17.09,76085.0,14.764,14.8333,14.764,14.8073,76085.0
2016-01-26 12:20:00,17.09,17.09,17.03,17.05,56380.0,14.8073,14.8073,14.7553,14.7727,56380.0
2016-01-26 12:30:00,17.05,17.1,17.04,17.1,61350.0,14.7727,14.816,14.764,14.816,61350.0
2016-01-26 12:40:00,17.1,17.11,17.03,17.04,124675.0,14.816,14.8246,14.7553,14.764,124675.0
2016-01-26 12:50:00,17.04,17.05,17.02,17.03,59485.0,14.764,14.7727,14.7467,14.7553,59485.0
2016-01-26 13:00:00,17.03,17.07,17.03,17.06,47310.0,14.7553,14.79,14.7553,14.7813,47310.0
2016-01-26 13:10:00,17.05,17.09,17.05,17.09,46160.0,14.7727,14.8073,14.7727,14.8073,46160.0
2016-01-26 13:20:00,17.09,17.12,17.09,17.1,100010.0,14.8073,14.8333,14.8073,14.816,100010.0
2016-01-26 13:30:00,17.11,17.11,17.05,17.07,73405.0,14.8246,14.8246,14.7727,14.79,73405.0
2016-01-26 13:40:00,17.07,17.1,17.07,17.08,123595.0,14.79,14.816,14.79,14.7987,123595.0
2016-01-26 13:50:00,17.08,17.09,17.03,17.05,63450.0,14.7987,14.8073,14.7553,14.7727,63450.0
2016-01-26 14:00:00,17.05,17.08,17.03,17.08,233775.0,14.7727,14.7987,14.7553,14.7987,233775.0
2016-01-26 14:10:00,17.09,17.09,17.04,17.08,88050.0,14.8073,14.8073,14.764,14.7987,88050.0
2016-01-26 14:20:00,17.08,17.08,17.03,17.04,90565.0,14.7987,14.7987,14.7553,14.764,90565.0
2016-01-26 14:30:00,17.04,17.08,17.04,17.08,80575.0,14.764,14.7987,14.764,14.7987,80575.0
2016-01-26 14:40:00,17.08,17.08,17.04,17.04,115570.0,14.7987,14.7987,14.764,14.764,115570.0
2016-01-26 14:50:00,17.05,17.09,17.04,17.04,152610.0,14.7727,14.8073,14.764,14.764,152610.0
2016-01-26 15:00:00,17.05,17.05,16.98,16.98,196910.0,14.7727,14.7727,14.712,14.712,196910.0
2016-01-26 15:10:00,16.98,17.05,16.97,17.03,172720.0,14.712,14.7727,14.7033,14.7553,172720.0
2016-01-26 15:20:00,17.02,17.1,17.02,17.09,262565.0,14.7467,14.816,14.7467,14.8073,262565.0
2016-01-26 15:30:00,17.08,17.09,17.05,17.09,239345.0,14.7987,14.8073,14.7727,14.8073,239345.0
2016-01-26 15:40:00,17.09,17.14,17.09,17.13,307840.0,14.8073,14.8506,14.8073,14.842,307840.0
2016-01-26 15:50:00,17.13,17.15,17.1,17.15,459675.0,14.842,14.8593,14.816,14.8593,459675.0
2016-01-27 09:30:00,17.15,17.31,17.1,17.23,124920.0,14.8593,14.9979,14.816,14.9286,124920.0
2016-01-27 09:40:00,17.23,17.32,17.22,17.28,171785.0,14.9286,15.0066,14.92,14.9719,171785.0
2016-01-27 09:50:00,17.26,17.26,17.17,17.2,90535.0,14.9546,14.9546,14.8766,14.9026,90535.0
2016-01-27 10:00:00,17.21,17.22,17.12,17.16,155305.0,14.9113,14.92,14.8333,14.868,155305.0
2016-01-27 10:10:00,17.16,17.17,17.02,17.09,220040.0,14.868,14.8766,14.7467,14.8073,220040.0
2016-01-27 10:20:00,17.1,17.11,17.04,17.08,100570.0,14.816,14.8246,14.764,14.7987,100570.0
2016-01-27 10:30:00,17.1,17.14,17.05,17.12,116645.0,14.816,14.8506,14.7727,14.8333,116645.0
2016-01-27 10:40:00,17.12,17.16,17.08,17.13,112600.0,14.8333,14.868,14.7987,14.842,112600.0
2016-01-27 10:50:00,17.12,17.14,17.02,17.07,156725.0,14.8333,14.8506,14.7467,14.79,156725.0
2016-01-27 11:00:00,17.08,17.11,17.05,17.1,105590.0,14.7987,14.8246,14.7727,14.816,105590.0
2016-01-27 11:10:00,17.09,17.12,17.06,17.12,122810.0,14.8073,14.8333,14.7813,14.8333,122810.0
2016-01-27 11:20:00,17.12,17.19,17.11,17.18,108385.0,14.8333,14.894,14.8246,14.8853,108385.0
2016-01-27 11:30:00,17.18,17.2,17.16,17.18,129680.0,14.8853,14.9026,14.868,14.8853,129680.0
2016-01-27 11:40:00,17.19,17.22,17.15,17.19,128560.0,14.894,14.92,14.8593,14.894,128560.0
2016-01-27 11:50:00,17.2,17.21,17.15,17.17,76415.0,14.9026,14.9113,14.8593,14.8766,76415.0
2016-01-27 12:00:00,17.17,17.22,17.15,17.2,135980.0,14.8766,14.92,14.8593,14.9026,135980.0
2016-01-27 12:10:00,17.2,17.27,17.2,17.23,107150.0,14.9026,14.9633,14.9026,14.9286,107150.0
2016-01-27 12:20:00,17.23,17.24,17.13,17.14,79840.0,14.9286,14.9373,14.842,14.8506,79840.0
2016-01-27 12:30:00,17.15,17.15,17.09,17.11,107075.0,14.8593,14.8593,14.8073,14.8246,107075.0
2016-01-27 12:40:00,17.11,17.13,17.08,17.09,74680.0,14.8246,14.842,14.7987,14.8073,74680.0
2016-01-27 12:50:00,17.1,17.1,17.03,17.03,119245.0,14.816,14.816,14.7553,14.7553,119245.0
2016-01-27 13:00:00,17.03,17.05,17.01,17.04,114000.0,14.7553,14.7727,14.738,14.764,114000.0
2016-01-27 13:10:00,17.04,17.07,17.01,17.03,76455.0,14.764,14.79,14.738,14.7553,76455.0
2016-01-27 13:20:00,17.04,17.05,17.0,17.01,68000.0,14.764,14.7727,14.7293,14.738,68000.0
2016-01-27 13:30:00,17.02,17.07,17.01,17.05,74340.0,14.7467,14.79,14.738,14.7727,74340.0
2016-01-27 13:40:00,17.04,17.06,16.99,16.99,151895.0,14.764,14.7813,14.7207,14.7207,151895.0
2016-01-27 13:50:00,17.0,17.03,16.99,17.02,99405.0,14.7293,14.7553,14.7207,14.7467,99405.0
2016-01-27 14:00:00,17.02,17.07,16.91,16.92,168385.0,14.7467,14.79,14.6514,14.66,168385.0
2016-01-27 14:10:00,16.92,16.97,16.85,16.94,116025.0,14.66,14.7033,14.5994,14.6774,116025.0
2016-01-27 14:20:00,16.96,16.98,16.9,16.94,135140.0,14.6947,14.712,14.6427,14.6774,135140.0
2016-01-27 14:30:00,16.94,16.97,16.9,16.91,237375.0,14.6774,14.7033,14.6427,14.6514,237375.0
2016-01-27 14:40:00,16.9,16.93,16.85,16.85,268615.0,14.6427,14.6687,14.5994,14.5994,268615.0
2016-01-27 14:50:00,16.85,16.88,16.77,16.8,196520.0,14.5994,14.6254,14.5301,14.5561,196520.0
2016-01-27 15:00:00,16.81,16.81,16.71,16.79,182515.0,14.5647,14.5647,14.4781,14.5474,182515.0
2016-01-27 15:10:00,16.79,16.8,16.71,16.77,318450.0,14.5474,14.5561,14.4781,14.5301,318450.0
2016-01-27 15:20:00,16.76,16.87,16.75,16.84,351195.0,14.5214,14.6167,14.5127,14.5907,351195.0
2016-01-27 15:30:00,16.83,16.86,16.77,16.78,407075.0,14.582,14.608,14.5301,14.5387,407075.0
2016-01-27 15:40:00,16.79,16.84,16.76,16.84,513800.0,14.5474,14.5907,14.5214,14.5907,513800.0
2016-01-27 15:50:00,16.84,16.87,16.8,16.85,577725.0,14.5907,14.6167,14.5561,14.5994,577725.0
2016-01-28 09:30:00,16.52,16.84,15.68,16.32,1333625.0,14.3134,14.5907,13.5856,14.1402,1333625.0
2016-01-28 09:40:00,16.32,16.59,16.26,16.56,1569420.0,14.1402,14.3741,14.0882,14.3481,1569420.0
2016-01-28 09:50:00,16.56,17.02,16.56,16.82,1351845.0,14.3481,14.7467,14.3481,14.5734,1351845.0
2016-01-28 10:00:00,16.82,16.82,16.48,16.61,812205.0,14.5734,14.5734,14.2788,14.3914,812205.0
2016-01-28 10:10:00,16.6,16.64,16.41,16.51,283805.0,14.3828,14.4174,14.2181,14.3048,283805.0
2016-01-28 10:20:00,16.52,16.69,16.51,16.6,284510.0,14.3134,14.4607,14.3048,14.3828,284510.0
2016-01-28 10:30:00,16.6,16.69,16.57,16.66,383820.0,14.3828,14.4607,14.3568,14.4348,383820.0
2016-01-28 10:40:00,16.67,16.76,16.66,16.75,260650.0,14.4434,14.5214,14.4348,14.5127,260650.0
2016-01-28 10:50:00,16.75,16.75,16.63,16.71,153500.0,14.5127,14.5127,14.4088,14.4781,153500.0
2016-01-28 11:00:00,16.71,16.83,16.71,16.78,171000.0,14.4781,14.582,14.4781,14.5387,171000.0
2016-01-28 11:10:00,16.79,16.84,16.71,16.76,299070.0,14.5474,14.5907,14.4781,14.5214,299070.0
2016-01-28 11:20:00,16.76,16.76,16.64,16.64,140300.0,14.5214,14.5214,14.4174,14.4174,140300.0
2016-01-28 11:30:00,16.63,16.65,16.59,16.64,119895.0,14.4088,14.4261,14.3741,14.4174,119895.0
2016-01-28 11:40:00,16.63,16.64,16.59,16.59,195015.0,14.4088,14.4174,14.3741,14.3741,195015.0
2016-01-28 11:50:00,16.59,16.62,16.57,16.6,280360.0,14.3741,14.4001,14.3568,14.3828,280360.0
2016-01-28 12:00:00,16.6,16.68,16.58,16.59,190485.0,14.3828,14.4521,14.3654,14.3741,190485.0
2016-01-28 12:10:00,16.6,16.63,16.58,16.6,139390.0,14.3828,14.4088,14.3654,14.3828,139390.0
2016-01-28 12:20:00,16.6,16.74,16.6,16.74,116675.0,14.3828,14.5041,14.3828,14.5041,116675.0
2016-01-28 12:30:00,16.74,16.82,16.72,16.76,111135.0,14.5041,14.5734,14.4867,14.5214,111135.0
2016-01-28 12:40:00,16.76,16.82,16.74,16.81,113215.0,14.5214,14.5734,14.5041,14.5647,113215.0
2016-01-28 12:50:00,16.8,16.85,16.78,16.81,276605.0,14.5561,14.5994,14.5387,14.5647,276605.0
2016-01-28 13:00:00,16.8,16.83,16.79,16.83,113210.0,14.5561,14.582,14.5474,14.582,113210.0
2016-01-28 13:10:00,16.84,16.84,16.7,16.71,217110.0,14.5907,14.5907,14.4694,14.4781,217110.0
2016-01-28 13:20:00,16.7,16.76,16.69,16.75,96750.0,14.4694,14.5214,14.4607,14.5127,96750.0
2016-01-28 13:30:00,16.76,16.84,16.76,16.84,103185.0,14.5214,14.5907,14.5214,14.5907,103185.0
2016-01-28 13:40:00,16.83,16.92,16.83,16.88,127240.0,14.582,14.66,14.582,14.6254,127240.0
2016-01-28 13:50:00,16.88,16.94,16.84,16.86,148795.0,14.6254,14.6774,14.5907,14.608,148795.0
2016-01-28 14:00:00,16.85,16.99,16.85,16.99,213125.0,14.5994,14.7207,14.5994,14.7207,213125.0
2016-01-28 14:10:00,16.99,17.01,16.94,16.95,205325.0,14.7207,14.738,14.6774,14.686,205325.0
2016-01-28 14:20:00,16.95,17.07,16.95,17.05,168860.0,14.686,14.79,14.686,14.7727,168860.0
2016-01-28 14:30:00,17.05,17.1,17.04,17.08,152600.0,14.7727,14.816,14.764,14.7987,152600.0
2016-01-28 14:40:00,17.08,17.11,16.93,16.94,191185.0,14.7987,14.8246,14.6687,14.6774,191185.0
2016-01-28 14:50:00,16.93,16.98,16.91,16.96,198770.0,14.6687,14.712,14.6514,14.6947,198770.0
2016-01-28 15:00:00,16.96,17.05,16.95,17.03,191485.0,14.6947,14.7727,14.686,14.7553,191485.0
2016-01-28 15:10:00,17.04,17.07,16.95,16.98,200890.0,14.764,14.79,14.686,14.712,200890.0
2016-01-28 15:20:00,16.96,16.99,16.94,16.98,161605.0,14.6947,14.7207,14.6774,14.712,161605.0
2016-01-28 15:30:00,16.97,17.05,16.95,17.03,333270.0,14.7033,14.7727,14.686,14.7553,333270.0
2016-01-28 15:40:00,17.02,17.03,16.97,17.0,361895.0,14.7467,14.7553,14.7033,14.7293,361895.0
2016-01-28 15:50:00,17.0,17.01,16.96,17.0,765305.0,14.7293,14.738,14.6947,14.7293,765305.0
2016-01-29 09:30:00,17.12,17.24,17.12,17.16,217300.0,14.8333,14.9373,14.8333,14.868,217300.0
2016-01-29 09:40:00,17.16,17.21,17.09,17.18,213065.0,14.868,14.9113,14.8073,14.8853,213065.0
2016-01-29 09:50:00,17.18,17.21,17.18,17.2,195645.0,14.8853,14.9113,14.8853,14.9026,195645.0
2016-01-29 10:00:00,17.19,17.21,17.17,17.18,216575.0,14.894,14.9113,14.8766,14.8853,216575.0
2016-01-29 10:10:00,17.19,17.21,17.16,17.19,173305.0,14.894,14.9113,14.868,14.894,173305.0
2016-01-29 10:20:00,17.2,17.22,17.18,17.18,288855.0,14.9026,14.92,14.8853,14.8853,288855.0
2016-01-29 10:30:00,17.19,17.23,17.17,17.21,225425.0,14.894,14.9286,14.8766,14.9113,225425.0
2016-01-29 10:40:00,17.22,17.33,17.2,17.33,244475.0,14.92,15.0153,14.9026,15.0153,244475.0
2016-01-29 10:50:00,17.33,17.34,17.28,17.28,81340.0,15.0153,15.0239,14.9719,14.9719,81340.0
2016-01-29 11:00:00,17.29,17.33,17.26,17.32,66075.0,14.9806,15.0153,14.9546,15.0066,66075.0
2016-01-29 11:10:00,17.31,17.36,17.31,17.34,69005.0,14.9979,15.0413,14.9979,15.0239,69005.0
2016-01-29 11:20:00,17.35,17.41,17.35,17.38,90785.0,15.0326,15.0846,15.0326,15.0586,90785.0
2016-01-29 11:30:00,17.39,17.47,17.39,17.44,96815.0,15.0672,15.1366,15.0672,15.1106,96815.0
2016-01-29 11:40:00,17.45,17.46,17.43,17.45,76075.0,15.1192,15.1279,15.1019,15.1192,76075.0
2016-01-29 11:50:00,17.45,17.55,17.44,17.52,112345.0,15.1192,15.2059,15.1106,15.1799,112345.0
2016-01-29 12:00:00,17.52,17.54,17.5,17.52,58815.0,15.1799,15.1972,15.1626,15.1799,58815.0
2016-01-29 12:10:00,17.53,17.56,17.53,17.55,85990.0,15.1885,15.2145,15.1885,15.2059,85990.0
2016-01-29 12:20:00,17.54,17.57,17.51,17.57,80105.0,15.1972,15.2232,15.1712,15.2232,80105.0
2016-01-29 12:30:00,17.57,17.57,17.52,17.56,73175.0,15.2232,15.2232,15.1799,15.2145,73175.0
2016-01-29 12:40:00,17.57,17.58,17.52,17.52,65815.0,15.2232,15.2319,15.1799,15.1799,65815.0
2016-01-29 12:50:00,17.53,17.54,17.51,17.51,51225.0,15.1885,15.1972,15.1712,15.1712,51225.0
2016-01-29 13:00:00,17.51,17.53,17.51,17.51,62830.0,15.1712,15.1885,15.1712,15.1712,62830.0
2016-01-29 13:10:00,17.52,17.54,17.5,17.53,84805.0,15.1799,15.1972,15.1626,15.1885,84805.0
2016-01-29 13:20:00,17.53,17.56,17.5,17.51,71065.0,15.1885,15.2145,15.1626,15.1712,71065.0
2016-01-29 13:30:00,17.51,17.53,17.5,17.53,85155.0,15.1712,15.1885,15.1626,15.1885,85155.0
2016-01-29 13:40:00,17.52,17.56,17.52,17.56,77685.0,15.1799,15.2145,15.1799,15.2145,77685.0
2016-01-29 13:50:00,17.55,17.57,17.53,17.55,82285.0,15.2059,15.2232,15.1885,15.2059,82285.0
2016-01-29 14:00:00,17.55,17.55,17.46,17.48,152105.0,15.2059,15.2059,15.1279,15.1452,152105.0
2016-01-29 14:10:00,17.47,17.48,17.44,17.48,179985.0,15.1366,15.1452,15.1106,15.1452,179985.0
2016-01-29 14:20:00,17.48,17.53,17.47,17.52,96320.0,15.1452,15.1885,15.1366,15.1799,96320.0
2016-01-29 14:30:00,17.53,17.57,17.52,17.56,127700.0,15.1885,15.2232,15.1799,15.2145,127700.0
2016-01-29 14:40:00,17.57,17.57,17.54,17.54,110760.0,15.2232,15.2232,15.1972,15.1972,110760.0
2016-01-29 14:50:00,17.55,17.55,17.51,17.53,128860.0,15.2059,15.2059,15.1712,15.1885,128860.0
2016-01-29 15:00:00,17.54,17.58,17.54,17.57,153620.0,15.1972,15.2319,15.1972,15.2232,153620.0
2016-01-29 15:10:00,17.57,17.63,17.57,17.63,180730.0,15.2232,15.2752,15.2232,15.2752,180730.0
2016-01-29 15:20:00,17.62,17.71,17.62,17.71,290720.0,15.2665,15.3445,15.2665,15.3445,290720.0
2016-01-29 15:30:00,17.7,17.71,17.64,17.64,238345.0,15.3358,15.3445,15.2839,15.2839,238345.0
2016-01-29 15:40:00,17.63,17.69,17.61,17.68,328185.0,15.2752,15.3272,15.2579,15.3185,328185.0
2016-01-29 15:50:00,17.68,17.71,17.61,17.65,1154050.0,15.3185,15.3445,15.2579,15.2925,1154050.0
2016-02-01 09:30:00,17.49,17.61,17.06,17.36,233960.0,15.1539,15.2579,14.7813,15.0413,233960.0
2016-02-01 09:40:00,17.41,17.44,17.28,17.29,71130.0,15.0846,15.1106,14.9719,14.9806,71130.0
2016-02-01 09:50:00,17.28,17.37,17.28,17.34,56360.0,14.9719,15.0499,14.9719,15.0239,56360.0
2016-02-01 10:00:00,17.33,17.36,17.26,17.34,126370.0,15.0153,15.0413,14.9546,15.0239,126370.0
2016-02-01 10:10:00,17.34,17.42,17.32,17.37,201910.0,15.0239,15.0932,15.0066,15.0499,201910.0
2016-02-01 10:20:00,17.37,17.41,17.34,17.35,127875.0,15.0499,15.0846,15.0239,15.0326,127875.0
2016-02-01 10:30:00,17.36,17.37,17.3,17.31,163535.0,15.0413,15.0499,14.9893,14.9979,163535.0
2016-02-01 10:40:00,17.32,17.37,17.3,17.31,154685.0,15.0066,15.0499,14.9893,14.9979,154685.0
2016-02-01 10:50:00,17.31,17.33,17.26,17.26,176295.0,14.9979,15.0153,14.9546,14.9546,176295.0
2016-02-01 11:00:00,17.28,17.34,17.24,17.34,286020.0,14.9719,15.0239,14.9373,15.0239,286020.0
2016-02-01 11:10:00,17.34,17.35,17.23,17.23,151405.0,15.0239,15.0326,14.9286,14.9286,151405.0
2016-02-01 11:20:00,17.23,17.25,17.19,17.24,119975.0,14.9286,14.9459,14.894,14.9373,119975.0
2016-02-01 11:30:00,17.24,17.28,17.2,17.28,135675.0,14.9373,14.9719,14.9026,14.9719,135675.0
2016-02-01 11:40:00,17.28,17.29,17.25,17.25,55860.0,14.9719,14.9806,14.9459,14.9459,55860.0
2016-02-01 11:50:00,17.26,17.28,17.2,17.24,321005.0,14.9546,14.9719,14.9026,14.9373,321005.0
2016-02-01 12:00:00,17.24,17.26,17.19,17.2,60495.0,14.9373,14.9546,14.894,14.9026,60495.0
2016-02-01 12:10:00,17.21,17.24,17.18,17.2,50890.0,14.9113,14.9373,14.8853,14.9026,50890.0
2016-02-01 12:20:00,17.2,17.2,17.11,17.11,78635.0,14.9026,14.9026,14.8246,14.8246,78635.0
2016-02-01 12:30:00,17.12,17.13,17.1,17.12,90550.0,14.8333,14.842,14.816,14.8333,90550.0
2016-02-01 12:40:00,17.11,17.16,17.1,17.14,88520.0,14.8246,14.868,14.816,14.8506,88520.0
2016-02-01 12:50:00,17.13,17.15,17.1,17.1,83310.0,14.842,14.8593,14.816,14.816,83310.0
2016-02-01 13:00:00,17.11,17.12,17.07,17.07,143990.0,14.8246,14.8333,14.79,14.79,143990.0
2016-02-01 13:10:00,17.07,17.11,17.07,17.07,71010.0,14.79,14.8246,14.79,14.79,71010.0
2016-02-01 13:20:00,17.07,17.13,17.07,17.13,148725.0,14.79,14.842,14.79,14.842,148725.0
2016-02-01 13:30:00,17.12,17.17,17.11,17.16,96345.0,14.8333,14.8766,14.8246,14.868,96345.0
2016-02-01 13:40:00,17.16,17.21,17.16,17.21,101080.0,14.868,14.9113,14.868,14.9113,101080.0
2016-02-01 13:50:00,17.21,17.21,17.18,17.21,116560.0,14.9113,14.9113,14.8853,14.9113,116560.0
2016-02-01 14:00:00,17.2,17.22,17.19,17.19,130335.0,14.9026,14.92,14.894,14.894,130335.0
2016-02-01 14:10:00,17.2,17.21,17.14,17.2,181075.0,14.9026,14.9113,14.8506,14.9026,181075.0
2016-02-01 14:20:00,17.2,17.23,17.19,17.23,131055.0,14.9026,14.9286,14.894,14.9286,131055.0
2016-02-01 14:30:00,17.24,17.27,17.24,17.26,144435.0,14.9373,14.9633,14.9373,14.9546,144435.0
2016-02-01 14:40:00,17.26,17.29,17.26,17.27,137950.0,14.9546,14.9806,14.9546,14.9633,137950.0
2016-02-01 14:50:00,17.28,17.32,17.28,17.32,130420.0,14.9719,15.0066,14.9719,15.0066,130420.0
2016-02-01 15:00:00,17.32,17.35,17.3,17.3,152340.0,15.0066,15.0326,14.9893,14.9893,152340.0
2016-02-01 15:10:00,17.3,17.37,17.28,17.36,187365.0,14.9893,15.0499,14.9719,15.0413,187365.0
2016-02-01 15:20:00,17.36,17.41,17.36,17.4,249045.0,15.0413,15.0846,15.0413,15.0759,249045.0
2016-02-01 15:30:00,17.41,17.41,17.33,17.33,304155.0,15.0846,15.0846,15.0153,15.0153,304155.0
2016-02-01 15:40:00,17.33,17.38,17.33,17.35,254135.0,15.0153,15.0586,15.0153,15.0326,254135.0
2016-02-01 15:50:00,17.36,17.36,17.34,17.34,574335.0,15.0413,15.0413,15.0239,15.0239,574335.0
2016-02-02 09:30:00,17.2,17.42,17.13,17.22,153115.0,14.9026,15.0932,14.842,14.92,153115.0
2016-02-02 09:40:00,17.26,17.27,17.2,17.21,81405.0,14.9546,14.9633,14.9026,14.9113,81405.0
2016-02-02 09:50:00,17.2,17.23,17.18,17.22,104840.0,14.9026,14.9286,14.8853,14.92,104840.0
2016-02-02 10:00:00,17.2,17.24,17.2,17.24,88195.0,14.9026,14.9373,14.9026,14.9373,88195.0
2016-02-02 10:10:00,17.24,17.24,17.2,17.21,53580.0,14.9373,14.9373,14.9026,14.9113,53580.0
2016-02-02 10:20:00,17.2,17.24,17.2,17.23,65485.0,14.9026,14.9373,14.9026,14.9286,65485.0
2016-02-02 10:30:00,17.22,17.25,17.21,17.22,38770.0,14.92,14.9459,14.9113,14.92,38770.0
2016-02-02 10:40:00,17.24,17.24,17.21,17.22,61610.0,14.9373,14.9373,14.9113,14.92,61610.0
2016-02-02 10:50:00,17.23,17.26,17.22,17.25,72095.0,14.9286,14.9546,14.92,14.9459,72095.0
2016-02-02 11:00:00,17.26,17.27,17.23,17.27,57500.0,14.9546,14.9633,14.9286,14.9633,57500.0
2016-02-02 11:10:00,17.27,17.34,17.25,17.32,58105.0,14.9633,15.0239,14.9459,15.0066,58105.0
2016-02-02 11:20:00,17.32,17.32,17.25,17.27,39355.0,15.0066,15.0066,14.9459,14.9633,39355.0
2016-02-02 11:30:00,17.28,17.32,17.27,17.29,42075.0,14.9719,15.0066,14.9633,14.9806,42075.0
2016-02-02 11:40:00,17.29,17.3,17.23,17.24,96165.0,14.9806,14.9893,14.9286,14.9373,96165.0
2016-02-02 11:50:00,17.24,17.24,17.2,17.21,182325.0,14.9373,14.9373,14.9026,14.9113,182325.0
2016-02-02 12:00:00,17.21,17.24,17.19,17.21,236335.0,14.9113,14.9373,14.894,14.9113,236335.0
2016-02-02 12:10:00,17.21,17.21,17.13,17.16,106065.0,14.9113,14.9113,14.842,14.868,106065.0
2016-02-02 12:20:00,17.17,17.19,17.16,17.19,52500.0,14.8766,14.894,14.868,14.894,52500.0
2016-02-02 12:30:00,17.19,17.2,17.17,17.18,58000.0,14.894,14.9026,14.8766,14.8853,58000.0
2016-02-02 12:40:00,17.18,17.23,17.17,17.22,44175.0,14.8853,14.9286,14.8766,14.92,44175.0
2016-02-02 12:50:00,17.21,17.23,17.19,17.2,61685.0,14.9113,14.9286,14.894,14.9026,61685.0
2016-02-02 13:00:00,17.2,17.22,17.18,17.2,52065.0,14.9026,14.92,14.8853,14.9026,52065.0
2016-02-02 13:10:00,17.2,17.23,17.2,17.23,52220.0,14.9026,14.9286,14.9026,14.9286,52220.0
2016-02-02 13:20:00,17.23,17.26,17.21,17.26,58175.0,14.9286,14.9546,14.9113,14.9546,58175.0
2016-02-02 13:30:00,17.26,17.26,17.2,17.22,86550.0,14.9546,14.9546,14.9026,14.92,86550.0
2016-02-02 13:40:00,17.22,17.22,17.2,17.22,49900.0,14.92,14.92,14.9026,14.92,49900.0
2016-02-02 13:50:00,17.21,17.22,17.19,17.19,77140.0,14.9113,14.92,14.894,14.894,77140.0
2016-02-02 14:00:00,17.2,17.24,17.2,17.22,62905.0,14.9026,14.9373,14.9026,14.92,62905.0
2016-02-02 14:10:00,17.21,17.23,17.2,17.2,108855.0,14.9113,14.9286,14.9026,14.9026,108855.0
2016-02-02 14:20:00,17.2,17.22,17.19,17.2,192240.0,14.9026,14.92,14.894,14.9026,192240.0
2016-02-02 14:30:00,17.2,17.24,17.19,17.23,102015.0,14.9026,14.9373,14.894,14.9286,102015.0
2016-02-02 14:40:00,17.23,17.28,17.22,17.28,84315.0,14.9286,14.9719,14.92,14.9719,84315.0
2016-02-02 14:50:00,17.29,17.3,17.23,17.23,69550.0,14.9806,14.9893,14.9286,14.9286,69550.0
2016-02-02 15:00:00,17.23,17.23,17.18,17.18,228665.0,14.9286,14.9286,14.8853,14.8853,228665.0
2016-02-02 15:10:00,17.18,17.24,17.18,17.22,173375.0,14.8853,14.9373,14.8853,14.92,173375.0
2016-02-02 15:20:00,17.2,17.22,17.17,17.2,179640.0,14.9026,14.92,14.8766,14.9026,179640.0
2016-02-02 15:30:00,17.21,17.23,17.19,17.22,134270.0,14.9113,14.9286,14.894,14.92,134270.0
2016-02-02 15:40:00,17.23,17.25,17.21,17.23,145395.0,14.9286,14.9459,14.9113,14.9286,145395.0
2016-02-02 15:50:00,17.23,17.24,17.21,17.22,282670.0,14.9286,14.9373,14.9113,14.92,282670.0
2016-02-03 09:30:00,17.3,17.46,17.17,17.27,159485.0,14.9893,15.1279,14.8766,14.9633,159485.0
2016-02-03 09:40:00,17.27,17.27,17.14,17.22,116240.0,14.9633,14.9633,14.8506,14.92,116240.0
2016-02-03 09:50:00,17.24,17.25,17.15,17.2,184030.0,14.9373,14.9459,14.8593,14.9026,184030.0
2016-02-03 10:00:00,17.2,17.22,16.99,16.99,265870.0,14.9026,14.92,14.7207,14.7207,265870.0
2016-02-03 10:10:00,16.99,17.02,16.95,16.95,186320.0,14.7207,14.7467,14.686,14.686,186320.0
2016-02-03 10:20:00,16.98,16.98,16.92,16.95,199890.0,14.712,14.712,14.66,14.686,199890.0
2016-02-03 10:30:00,16.94,16.95,16.73,16.75,635530.0,14.6774,14.686,14.4954,14.5127,635530.0
2016-02-03 10:40:00,16.76,16.78,16.72,16.73,256040.0,14.5214,14.5387,14.4867,14.4954,256040.0
2016-02-03 10:50:00,16.74,16.86,16.72,16.86,196190.0,14.5041,14.608,14.4867,14.608,196190.0
2016-02-03 11:00:00,16.86,16.86,16.73,16.75,253465.0,14.608,14.608,14.4954,14.5127,253465.0
2016-02-03 11:10:00,16.75,16.78,16.7,16.78,173410.0,14.5127,14.5387,14.4694,14.5387,173410.0
2016-02-03 11:20:00,16.78,16.83,16.76,16.8,229140.0,14.5387,14.582,14.5214,14.5561,229140.0
2016-02-03 11:30:00,16.78,16.83,16.74,16.83,103270.0,14.5387,14.582,14.5041,14.582,103270.0
2016-02-03 11:40:00,16.83,16.89,16.83,16.88,115565.0,14.582,14.634,14.582,14.6254,115565.0
2016-02-03 11:50:00,16.88,16.9,16.8,16.85,135890.0,14.6254,14.6427,14.5561,14.5994,135890.0
2016-02-03 12:00:00,16.85,16.95,16.85,16.93,124740.0,14.5994,14.686,14.5994,14.6687,124740.0
2016-02-03 12:10:00,16.92,16.92,16.84,16.85,423670.0,14.66,14.66,14.5907,14.5994,423670.0
2016-02-03 12:20:00,16.84,16.88,16.84,16.84,108500.0,14.5907,14.6254,14.5907,14.5907,108500.0
2016-02-03 12:30:00,16.84,16.85,16.78,16.79,237150.0,14.5907,14.5994,14.5387,14.5474,237150.0
2016-02-03 12:40:00,16.8,16.82,16.79,16.81,93145.0,14.5561,14.5734,14.5474,14.5647,93145.0
2016-02-03 12:50:00,16.81,16.81,16.77,16.81,63050.0,14.5647,14.5647,14.5301,14.5647,63050.0
2016-02-03 13:00:00,16.81,16.84,16.8,16.8,71600.0,14.5647,14.5907,14.5561,14.5561,71600.0
2016-02-03 13:10:00,16.8,16.81,16.75,16.8,72040.0,14.5561,14.5647,14.5127,14.5561,72040.0
2016-02-03 13:20:00,16.79,16.8,16.76,16.76,124810.0,14.5474,14.5561,14.5214,14.5214,124810.0
2016-02-03 13:30:00,16.76,16.77,16.7,16.71,122925.0,14.5214,14.5301,14.4694,14.4781,122925.0
2016-02-03 13:40:00,16.71,16.72,16.67,16.68,92670.0,14.4781,14.4867,14.4434,14.4521,92670.0
2016-02-03 13:50:00,16.68,16.71,16.67,16.68,104650.0,14.4521,14.4781,14.4434,14.4521,104650.0
2016-02-03 14:00:00,16.68,16.75,16.68,16.74,84190.0,14.4521,14.5127,14.4521,14.5041,84190.0
2016-02-03 14:10:00,16.75,16.79,16.75,16.76,109840.0,14.5127,14.5474,14.5127,14.5214,109840.0
2016-02-03 14:20:00,16.77,16.99,16.77,16.98,99885.0,14.5301,14.7207,14.5301,14.712,99885.0
2016-02-03 14:30:00,16.98,16.99,16.89,16.91,109745.0,14.712,14.7207,14.634,14.6514,109745.0
2016-02-03 14:40:00,16.91,17.03,16.9,17.01,113575.0,14.6514,14.7553,14.6427,14.738,113575.0
2016-02-03 14:50:00,17.01,17.02,16.93,17.02,126140.0,14.738,14.7467,14.6687,14.7467,126140.0
2016-02-03 15:00:00,17.02,17.03,16.97,17.01,101235.0,14.7467,14.7553,14.7033,14.738,101235.0
2016-02-03 15:10:00,17.02,17.03,16.94,16.95,139445.0,14.7467,14.7553,14.6774,14.686,139445.0
2016-02-03 15:20:00,16.96,16.96,16.88,16.88,125675.0,14.6947,14.6947,14.6254,14.6254,125675.0
2016-02-03 15:30:00,16.89,16.94,16.87,16.89,232450.0,14.634,14.6774,14.6167,14.634,232450.0
2016-02-03 15:40:00,16.89,16.94,16.88,16.93,250505.0,14.634,14.6774,14.6254,14.6687,250505.0
2016-02-03 15:50:00,16.93,16.96,16.9,16.93,405495.0,14.6687,14.6947,14.6427,14.6687,405495.0
2016-02-04 09:30:00,16.91,17.02,16.68,16.69,148025.0,14.6514,14.7467,14.4521,14.4607,148025.0
2016-02-04 09:40:00,16.72,16.79,16.59,16.6,254050.0,14.4867,14.5474,14.3741,14.3828,254050.0
2016-02-04 09:50:00,16.6,16.6,16.46,16.46,337380.0,14.3828,14.3828,14.2615,14.2615,337380.0
2016-02-04 10:00:00,16.45,16.58,16.38,16.57,422790.0,14.2528,14.3654,14.1921,14.3568,422790.0
2016-02-04 10:10:00,16.57,16.58,16.53,16.54,367200.0,14.3568,14.3654,14.3221,14.3308,367200.0
2016-02-04 10:20:00,16.53,16.54,16.45,16.48,323405.0,14.3221,14.3308,14.2528,14.2788,323405.0
2016-02-04 10:30:00,16.48,16.57,16.46,16.57,253885.0,14.2788,14.3568,14.2615,14.3568,253885.0
2016-02-04 10:40:00,16.57,16.58,16.49,16.5,128290.0,14.3568,14.3654,14.2875,14.2961,128290.0
2016-02-04 10:50:00,16.5,16.54,16.46,16.52,113410.0,14.2961,14.3308,14.2615,14.3134,113410.0
2016-02-04 11:00:00,16.54,16.55,16.47,16.48,197010.0,14.3308,14.3394,14.2701,14.2788,197010.0
2016-02-04 11:10:00,16.48,16.5,16.43,16.43,242390.0,14.2788,14.2961,14.2355,14.2355,242390.0
2016-02-04 11:20:00,16.44,16.45,16.41,16.41,198525.0,14.2441,14.2528,14.2181,14.2181,198525.0
2016-02-04 11:30:00,16.42,16.42,16.38,16.42,126860.0,14.2268,14.2268,14.1921,14.2268,126860.0
2016-02-04 11:40:00,16.42,16.44,16.37,16.39,168905.0,14.2268,14.2441,14.1835,14.2008,168905.0
2016-02-04 11:50:00,16.39,16.4,16.31,16.34,221295.0,14.2008,14.2095,14.1315,14.1575,221295.0
2016-02-04 12:00:00,16.34,16.41,16.34,16.39,212515.0,14.1575,14.2181,14.1575,14.2008,212515.0
2016-02-04 12:10:00,16.39,16.44,16.38,16.43,163010.0,14.2008,14.2441,14.1921,14.2355,163010.0
2016-02-04 12:20:00,16.42,16.43,16.37,16.41,73070.0,14.2268,14.2355,14.1835,14.2181,73070.0
2016-02-04 12:30:00,16.41,16.44,16.41,16.44,172090.0,14.2181,14.2441,14.2181,14.2441,172090.0
2016-02-04 12:40:00,16.44,16.52,16.44,16.51,93025.0,14.2441,14.3134,14.2441,14.3048,93025.0
2016-02-04 12:50:00,16.52,16.59,16.52,16.58,75555.0,14.3134,14.3741,14.3134,14.3654,75555.0
2016-02-04 13:00:00,16.58,16.6,16.54,16.56,61490.0,14.3654,14.3828,14.3308,14.3481,61490.0
2016-02-04 13:10:00,16.57,16.6,16.57,16.57,55660.0,14.3568,14.3828,14.3568,14.3568,55660.0
2016-02-04 13:20:00,16.57,16.6,16.54,16.6,45750.0,14.3568,14.3828,14.3308,14.3828,45750.0
2016-02-04 13:30:00,16.59,16.62,16.57,16.57,51775.0,14.3741,14.4001,14.3568,14.3568,51775.0
2016-02-04 13:40:00,16.57,16.57,16.49,16.53,112535.0,14.3568,14.3568,14.2875,14.3221,112535.0
2016-02-04 13:50:00,16.53,16.57,16.52,16.55,77545.0,14.3221,14.3568,14.3134,14.3394,77545.0
2016-02-04 14:00:00,16.56,16.56,16.51,16.53,64070.0,14.3481,14.3481,14.3048,14.3221,64070.0
2016-02-04 14:10:00,16.53,16.58,16.51,16.56,234470.0,14.3221,14.3654,14.3048,14.3481,234470.0
2016-02-04 14:20:00,16.57,16.59,16.55,16.56,98845.0,14.3568,14.3741,14.3394,14.3481,98845.0
2016-02-04 14:30:00,16.56,16.57,16.52,16.52,182425.0,14.3481,14.3568,14.3134,14.3134,182425.0
2016-02-04 14:40:00,16.52,16.55,16.51,16.55,118250.0,14.3134,14.3394,14.3048,14.3394,118250.0
2016-02-04 14:50:00,16.55,16.6,16.53,16.6,60280.0,14.3394,14.3828,14.3221,14.3828,60280.0
2016-02-04 15:00:00,16.61,16.61,16.56,16.6,85315.0,14.3914,14.3914,14.3481,14.3828,85315.0
2016-02-04 15:10:00,16.6,16.68,16.59,16.64,92110.0,14.3828,14.4521,14.3741,14.4174,92110.0
2016-02-04 15:20:00,16.64,16.68,16.63,16.64,75110.0,14.4174,14.4521,14.4088,14.4174,75110.0
2016-02-04 15:30:00,16.65,16.67,16.61,16.67,102420.0,14.4261,14.4434,14.3914,14.4434,102420.0
2016-02-04 15:40:00,16.67,16.71,16.66,16.71,319490.0,14.4434,14.4781,14.4348,14.4781,319490.0
2016-02-04 15:50:00,16.71,16.77,16.71,16.75,950900.0,14.4781,14.5301,14.4781,14.5127,950900.0
2016-02-05 09:30:00,16.68,16.79,16.61,16.77,102875.0,14.4521,14.5474,14.3914,14.5301,102875.0
2016-02-05 09:40:00,16.77,16.77,16.69,16.77,156995.0,14.5301,14.5301,14.4607,14.5301,156995.0
2016-02-05 09:50:00,16.78,16.81,16.74,16.74,68865.0,14.5387,14.5647,14.5041,14.5041,68865.0
2016-02-05 10:00:00,16.74,16.79,16.74,16.76,97940.0,14.5041,14.5474,14.5041,14.5214,97940.0
2016-02-05 10:10:00,16.76,16.83,16.76,16.81,208805.0,14.5214,14.582,14.5214,14.5647,208805.0
2016-02-05 10:20:00,16.8,16.84,16.7,16.7,69280.0,14.5561,14.5907,14.4694,14.4694,69280.0
2016-02-05 10:30:00,16.68,16.73,16.67,16.7,48495.0,14.4521,14.4954,14.4434,14.4694,48495.0
2016-02-05 10:40:00,16.69,16.75,16.67,16.72,125400.0,14.4607,14.5127,14.4434,14.4867,125400.0
2016-02-05 10:50:00,16.71,16.71,16.59,16.59,51900.0,14.4781,14.4781,14.3741,14.3741,51900.0
2016-02-05 11:00:00,16.58,16.61,16.54,16.56,69615.0,14.3654,14.3914,14.3308,14.3481,69615.0
2016-02-05 11:10:00,16.56,16.58,16.48,16.48,63890.0,14.3481,14.3654,14.2788,14.2788,63890.0
2016-02-05 11:20:00,16.5,16.52,16.43,16.47,36845.0,14.2961,14.3134,14.2355,14.2701,36845.0
2016-02-05 11:30:00,16.48,16.55,16.47,16.55,137810.0,14.2788,14.3394,14.2701,14.3394,137810.0
2016-02-05 11:40:00,16.53,16.58,16.52,16.54,122620.0,14.3221,14.3654,14.3134,14.3308,122620.0
2016-02-05 11:50:00,16.55,16.64,16.55,16.56,42035.0,14.3394,14.4174,14.3394,14.3481,42035.0
2016-02-05 12:00:00,16.58,16.62,16.54,16.54,127175.0,14.3654,14.4001,14.3308,14.3308,127175.0
2016-02-05 12:10:00,16.54,16.54,16.49,16.53,81545.0,14.3308,14.3308,14.2875,14.3221,81545.0
2016-02-05 12:20:00,16.53,16.56,16.5,16.53,73720.0,14.3221,14.3481,14.2961,14.3221,73720.0
2016-02-05 12:30:00,16.53,16.64,16.53,16.64,76755.0,14.3221,14.4174,14.3221,14.4174,76755.0
2016-02-05 12:40:00,16.66,16.66,16.58,16.58,63375.0,14.4348,14.4348,14.3654,14.3654,63375.0
2016-02-05 12:50:00,16.58,16.59,16.48,16.54,54520.0,14.3654,14.3741,14.2788,14.3308,54520.0
2016-02-05 13:00:00,16.53,16.59,16.52,16.59,48625.0,14.3221,14.3741,14.3134,14.3741,48625.0
2016-02-05 13:10:00,16.59,16.59,16.51,16.52,51090.0,14.3741,14.3741,14.3048,14.3134,51090.0
2016-02-05 13:20:00,16.51,16.55,16.49,16.53,46645.0,14.3048,14.3394,14.2875,14.3221,46645.0
2016-02-05 13:30:00,16.53,16.53,16.49,16.49,63860.0,14.3221,14.3221,14.2875,14.2875,63860.0
2016-02-05 13:40:00,16.48,16.5,16.41,16.43,74500.0,14.2788,14.2961,14.2181,14.2355,74500.0
2016-02-05 13:50:00,16.43,16.43,16.38,16.41,111630.0,14.2355,14.2355,14.1921,14.2181,111630.0
2016-02-05 14:00:00,16.41,16.42,16.37,16.4,132175.0,14.2181,14.2268,14.1835,14.2095,132175.0
2016-02-05 14:10:00,16.4,16.4,16.27,16.3,169765.0,14.2095,14.2095,14.0968,14.1228,169765.0
2016-02-05 14:20:00,16.3,16.35,16.28,16.28,128270.0,14.1228,14.1662,14.1055,14.1055,128270.0
2016-02-05 14:30:00,16.29,16.34,16.29,16.31,138610.0,14.1142,14.1575,14.1142,14.1315,138610.0
2016-02-05 14:40:00,16.3,16.31,16.22,16.27,200955.0,14.1228,14.1315,14.0535,14.0968,200955.0
2016-02-05 14:50:00,16.27,16.27,16.21,16.22,141270.0,14.0968,14.0968,14.0449,14.0535,141270.0
2016-02-05 15:00:00,16.22,16.24,16.18,16.24,131680.0,14.0535,14.0708,14.0189,14.0708,131680.0
2016-02-05 15:10:00,16.24,16.24,16.19,16.22,245425.0,14.0708,14.0708,14.0275,14.0535,245425.0
2016-02-05 15:20:00,16.22,16.23,16.18,16.19,210965.0,14.0535,14.0622,14.0189,14.0275,210965.0
2016-02-05 15:30:00,16.19,16.19,16.12,16.12,284050.0,14.0275,14.0275,13.9669,13.9669,284050.0
2016-02-05 15:40:00,16.12,16.18,16.11,16.16,294575.0,13.9669,14.0189,13.9582,14.0015,294575.0
2016-02-05 15:50:00,16.16,16.16,16.11,16.15,781705.0,14.0015,14.0015,13.9582,13.9929,781705.0
2016-02-08 09:30:00,16.02,16.04,15.8,15.85,193855.0,13.8802,13.8976,13.6896,13.7329,193855.0
2016-02-08 09:40:00,15.86,16.03,15.86,15.91,138425.0,13.7416,13.8889,13.7416,13.7849,138425.0
2016-02-08 09:50:00,15.91,15.92,15.82,15.85,114580.0,13.7849,13.7936,13.7069,13.7329,114580.0
2016-02-08 10:00:00,15.85,15.87,15.79,15.79,96760.0,13.7329,13.7503,13.681,13.681,96760.0
2016-02-08 10:10:00,15.79,15.81,15.69,15.72,135240.0,13.681,13.6983,13.5943,13.6203,135240.0
2016-02-08 10:20:00,15.7,15.76,15.66,15.69,177830.0,13.603,13.655,13.5683,13.5943,177830.0
2016-02-08 10:30:00,15.71,15.78,15.69,15.77,244360.0,13.6116,13.6723,13.5943,13.6636,244360.0
2016-02-08 10:40:00,15.77,15.78,15.72,15.76,269085.0,13.6636,13.6723,13.6203,13.655,269085.0
2016-02-08 10:50:00,15.75,15.76,15.71,15.76,87960.0,13.6463,13.655,13.6116,13.655,87960.0
2016-02-08 11:00:00,15.75,15.77,15.65,15.67,140580.0,13.6463,13.6636,13.5597,13.577,140580.0
2016-02-08 11:10:00,15.67,15.71,15.64,15.69,94740.0,13.577,13.6116,13.551,13.5943,94740.0
2016-02-08 11:20:00,15.69,15.72,15.67,15.71,89405.0,13.5943,13.6203,13.577,13.6116,89405.0
2016-02-08 11:30:00,15.72,15.72,15.67,15.67,99965.0,13.6203,13.6203,13.577,13.577,99965.0
2016-02-08 11:40:00,15.66,15.68,15.61,15.62,92640.0,13.5683,13.5856,13.525,13.5337,92640.0
2016-02-08 11:50:00,15.62,15.71,15.61,15.71,130145.0,13.5337,13.6116,13.525,13.6116,130145.0
2016-02-08 12:00:00,15.72,15.78,15.72,15.78,94315.0,13.6203,13.6723,13.6203,13.6723,94315.0
2016-02-08 12:10:00,15.77,15.86,15.76,15.85,197875.0,13.6636,13.7416,13.655,13.7329,197875.0
2016-02-08 12:20:00,15.85,15.89,15.84,15.87,84005.0,13.7329,13.7676,13.7243,13.7503,84005.0
2016-02-08 12:30:00,15.87,15.9,15.83,15.83,107690.0,13.7503,13.7763,13.7156,13.7156,107690.0
2016-02-08 12:40:00,15.83,15.87,15.83,15.84,59660.0,13.7156,13.7503,13.7156,13.7243,59660.0
2016-02-08 12:50:00,15.84,15.88,15.84,15.87,118165.0,13.7243,13.7589,13.7243,13.7503,118165.0
2016-02-08 13:00:00,15.86,15.88,15.82,15.86,75315.0,13.7416,13.7589,13.7069,13.7416,75315.0
2016-02-08 13:10:00,15.86,15.87,15.82,15.82,60500.0,13.7416,13.7503,13.7069,13.7069,60500.0
2016-02-08 13:20:00,15.82,15.84,15.79,15.82,67585.0,13.7069,13.7243,13.681,13.7069,67585.0
2016-02-08 13:30:00,15.82,15.85,15.8,15.8,74365.0,13.7069,13.7329,13.6896,13.6896,74365.0
2016-02-08 13:40:00,15.81,15.81,15.78,15.78,72300.0,13.6983,13.6983,13.6723,13.6723,72300.0
2016-02-08 13:50:00,15.79,15.8,15.74,15.74,95965.0,13.681,13.6896,13.6376,13.6376,95965.0
2016-02-08 14:00:00,15.74,15.76,15.73,15.74,146995.0,13.6376,13.655,13.629,13.6376,146995.0
2016-02-08 14:10:00,15.74,15.75,15.71,15.72,87210.0,13.6376,13.6463,13.6116,13.6203,87210.0
2016-02-08 14:20:00,15.73,15.73,15.68,15.7,374990.0,13.629,13.629,13.5856,13.603,374990.0
2016-02-08 14:30:00,15.7,15.71,15.66,15.68,130930.0,13.603,13.6116,13.5683,13.5856,130930.0
2016-02-08 14:40:00,15.68,15.78,15.66,15.77,118840.0,13.5856,13.6723,13.5683,13.6636,118840.0
2016-02-08 14:50:00,15.77,15.8,15.75,15.78,213880.0,13.6636,13.6896,13.6463,13.6723,213880.0
2016-02-08 15:00:00,15.78,15.84,15.78,15.81,124610.0,13.6723,13.7243,13.6723,13.6983,124610.0
2016-02-08 15:10:00,15.82,15.91,15.82,15.9,175160.0,13.7069,13.7849,13.7069,13.7763,175160.0
2016-02-08 15:20:00,15.89,15.93,15.87,15.89,223720.0,13.7676,13.8023,13.7503,13.7676,223720.0
2016-02-08 15:30:00,15.88,15.94,15.88,15.91,269950.0,13.7589,13.8109,13.7589,13.7849,269950.0
2016-02-08 15:40:00,15.91,16.01,15.91,15.95,411515.0,13.7849,13.8716,13.7849,13.8196,411515.0
2016-02-08 15:50:00,15.96,15.97,15.91,15.96,718580.0,13.8282,13.8369,13.7849,13.8282,718580.0
2016-02-09 09:30:00,15.89,16.19,15.88,16.14,168665.0,13.7676,14.0275,13.7589,13.9842,168665.0
2016-02-09 09:40:00,16.14,16.39,16.1,16.39,82180.0,13.9842,14.2008,13.9495,14.2008,82180.0
2016-02-09 09:50:00,16.39,16.41,16.28,16.4,161365.0,14.2008,14.2181,14.1055,14.2095,161365.0
2016-02-09 10:00:00,16.4,16.45,16.34,16.4,331805.0,14.2095,14.2528,14.1575,14.2095,331805.0
2016-02-09 10:10:00,16.39,16.45,16.36,16.44,256475.0,14.2008,14.2528,14.1748,14.2441,256475.0
2016-02-09 10:20:00,16.44,16.49,16.38,16.41,105205.0,14.2441,14.2875,14.1921,14.2181,105205.0
2016-02-09 10:30:00,16.4,16.42,16.23,16.28,159290.0,14.2095,14.2268,14.0622,14.1055,159290.0
2016-02-09 10:40:00,16.28,16.28,16.19,16.24,93500.0,14.1055,14.1055,14.0275,14.0708,93500.0
2016-02-09 10:50:00,16.23,16.23,16.08,16.11,357630.0,14.0622,14.0622,13.9322,13.9582,357630.0
2016-02-09 11:00:00,16.1,16.24,16.09,16.23,90505.0,13.9495,14.0708,13.9409,14.0622,90505.0
2016-02-09 11:10:00,16.24,16.32,16.22,16.24,79250.0,14.0708,14.1402,14.0535,14.0708,79250.0
2016-02-09 11:20:00,16.26,16.4,16.26,16.36,120350.0,14.0882,14.2095,14.0882,14.1748,120350.0
2016-02-09 11:30:00,16.35,16.36,16.24,16.24,107945.0,14.1662,14.1748,14.0708,14.0708,107945.0
2016-02-09 11:40:00,16.25,16.34,16.25,16.31,82325.0,14.0795,14.1575,14.0795,14.1315,82325.0
2016-02-09 11:50:00,16.3,16.32,16.2,16.22,93150.0,14.1228,14.1402,14.0362,14.0535,93150.0
2016-02-09 12:00:00,16.22,16.27,16.19,16.26,112150.0,14.0535,14.0968,14.0275,14.0882,112150.0
2016-02-09 12:10:00,16.26,16.28,16.22,16.22,49895.0,14.0882,14.1055,14.0535,14.0535,49895.0
2016-02-09 12:20:00,16.21,16.27,16.2,16.23,77130.0,14.0449,14.0968,14.0362,14.0622,77130.0
2016-02-09 12:30:00,16.23,16.26,16.21,16.23,46470.0,14.0622,14.0882,14.0449,14.0622,46470.0
2016-02-09 12:40:00,16.24,16.25,16.16,16.17,47450.0,14.0708,14.0795,14.0015,14.0102,47450.0
2016-02-09 12:50:00,16.17,16.21,16.14,16.15,39195.0,14.0102,14.0449,13.9842,13.9929,39195.0
2016-02-09 13:00:00,16.16,16.17,16.09,16.1,101945.0,14.0015,14.0102,13.9409,13.9495,101945.0
2016-02-09 13:10:00,16.09,16.09,15.97,16.0,152530.0,13.9409,13.9409,13.8369,13.8629,152530.0
2016-02-09 13:20:00,15.99,16.09,15.99,16.06,67475.0,13.8542,13.9409,13.8542,13.9149,67475.0
2016-02-09 13:30:00,16.06,16.12,16.03,16.03,58230.0,13.9149,13.9669,13.8889,13.8889,58230.0
2016-02-09 13:40:00,16.03,16.11,16.02,16.06,61365.0,13.8889,13.9582,13.8802,13.9149,61365.0
2016-02-09 13:50:00,16.07,16.17,16.06,16.14,131320.0,13.9236,14.0102,13.9149,13.9842,131320.0
2016-02-09 14:00:00,16.16,16.28,16.15,16.27,361680.0,14.0015,14.1055,13.9929,14.0968,361680.0
2016-02-09 14:10:00,16.27,16.28,16.23,16.25,125880.0,14.0968,14.1055,14.0622,14.0795,125880.0
2016-02-09 14:20:00,16.26,16.26,16.18,16.21,159790.0,14.0882,14.0882,14.0189,14.0449,159790.0
2016-02-09 14:30:00,16.21,16.29,16.21,16.26,504840.0,14.0449,14.1142,14.0449,14.0882,504840.0
2016-02-09 14:40:00,16.25,16.31,16.22,16.22,217875.0,14.0795,14.1315,14.0535,14.0535,217875.0
2016-02-09 14:50:00,16.21,16.3,16.2,16.27,157820.0,14.0449,14.1228,14.0362,14.0968,157820.0
2016-02-09 15:00:00,16.26,16.4,16.26,16.37,118195.0,14.0882,14.2095,14.0882,14.1835,118195.0
2016-02-09 15:10:00,16.37,16.4,16.34,16.34,109070.0,14.1835,14.2095,14.1575,14.1575,109070.0
2016-02-09 15:20:00,16.34,16.34,16.28,16.29,223855.0,14.1575,14.1575,14.1055,14.1142,223855.0
2016-02-09 15:30:00,16.3,16.34,16.28,16.3,191100.0,14.1228,14.1575,14.1055,14.1228,191100.0
2016-02-09 15:40:00,16.3,16.31,16.24,16.26,247975.0,14.1228,14.1315,14.0708,14.0882,247975.0
2016-02-09 15:50:00,16.27,16.32,16.27,16.29,853955.0,14.0968,14.1402,14.0968,14.1142,853955.0
2016-02-10 09:30:00,16.47,16.59,16.3,16.42,109815.0,14.2701,14.3741,14.1228,14.2268,109815.0
2016-02-10 09:40:00,16.42,16.49,16.38,16.47,89550.0,14.2268,14.2875,14.1921,14.2701,89550.0
2016-02-10 09:50:00,16.45,16.54,16.43,16.52,59255.0,14.2528,14.3308,14.2355,14.3134,59255.0
2016-02-10 10:00:00,16.54,16.6,16.53,16.55,66415.0,14.3308,14.3828,14.3221,14.3394,66415.0
2016-02-10 10:10:00,16.56,16.68,16.54,16.68,96490.0,14.3481,14.4521,14.3308,14.4521,96490.0
2016-02-10 10:20:00,16.66,16.74,16.66,16.67,104795.0,14.4348,14.5041,14.4348,14.4434,104795.0
2016-02-10 10:30:00,16.67,16.76,16.67,16.74,84585.0,14.4434,14.5214,14.4434,14.5041,84585.0
2016-02-10 10:40:00,16.74,16.75,16.7,16.73,107905.0,14.5041,14.5127,14.4694,14.4954,107905.0
2016-02-10 10:50:00,16.73,16.73,16.63,16.66,214380.0,14.4954,14.4954,14.4088,14.4348,214380.0
2016-02-10 11:00:00,16.67,16.71,16.59,16.59,127455.0,14.4434,14.4781,14.3741,14.3741,127455.0
2016-02-10 11:10:00,16.6,16.7,16.58,16.7,89965.0,14.3828,14.4694,14.3654,14.4694,89965.0
2016-02-10 11:20:00,16.68,16.7,16.62,16.62,64050.0,14.4521,14.4694,14.4001,14.4001,64050.0
2016-02-10 11:30:00,16.61,16.63,16.54,16.54,54570.0,14.3914,14.4088,14.3308,14.3308,54570.0
2016-02-10 11:40:00,16.53,16.56,16.5,16.56,119280.0,14.3221,14.3481,14.2961,14.3481,119280.0
2016-02-10 11:50:00,16.55,16.58,16.52,16.52,53770.0,14.3394,14.3654,14.3134,14.3134,53770.0
2016-02-10 12:00:00,16.53,16.55,16.5,16.53,50735.0,14.3221,14.3394,14.2961,14.3221,50735.0
2016-02-10 12:10:00,16.53,16.56,16.5,16.53,108065.0,14.3221,14.3481,14.2961,14.3221,108065.0
2016-02-10 12:20:00,16.53,16.54,16.5,16.53,228490.0,14.3221,14.3308,14.2961,14.3221,228490.0
2016-02-10 12:30:00,16.53,16.55,16.51,16.54,85645.0,14.3221,14.3394,14.3048,14.3308,85645.0
2016-02-10 12:40:00,16.53,16.54,16.52,16.54,46845.0,14.3221,14.3308,14.3134,14.3308,46845.0
2016-02-10 12:50:00,16.53,16.56,16.5,16.54,86035.0,14.3221,14.3481,14.2961,14.3308,86035.0
2016-02-10 13:00:00,16.55,16.58,16.52,16.55,33475.0,14.3394,14.3654,14.3134,14.3394,33475.0
2016-02-10 13:10:00,16.54,16.56,16.53,16.55,110885.0,14.3308,14.3481,14.3221,14.3394,110885.0
2016-02-10 13:20:00,16.55,16.57,16.48,16.51,46565.0,14.3394,14.3568,14.2788,14.3048,46565.0
2016-02-10 13:30:00,16.51,16.51,16.46,16.49,27895.0,14.3048,14.3048,14.2615,14.2875,27895.0
2016-02-10 13:40:00,16.48,16.53,16.48,16.52,32550.0,14.2788,14.3221,14.2788,14.3134,32550.0
2016-02-10 13:50:00,16.53,16.54,16.5,16.54,68335.0,14.3221,14.3308,14.2961,14.3308,68335.0
2016-02-10 14:00:00,16.53,16.57,16.53,16.57,60150.0,14.3221,14.3568,14.3221,14.3568,60150.0
2016-02-10 14:10:00,16.57,16.6,16.55,16.56,87755.0,14.3568,14.3828,14.3394,14.3481,87755.0
2016-02-10 14:20:00,16.56,16.57,16.51,16.54,42350.0,14.3481,14.3568,14.3048,14.3308,42350.0
2016-02-10 14:30:00,16.55,16.58,16.53,16.53,48885.0,14.3394,14.3654,14.3221,14.3221,48885.0
2016-02-10 14:40:00,16.52,16.52,16.46,16.46,63645.0,14.3134,14.3134,14.2615,14.2615,63645.0
2016-02-10 14:50:00,16.45,16.49,16.43,16.47,41250.0,14.2528,14.2875,14.2355,14.2701,41250.0
2016-02-10 15:00:00,16.46,16.56,16.46,16.52,89335.0,14.2615,14.3481,14.2615,14.3134,89335.0
2016-02-10 15:10:00,16.52,16.53,16.4,16.41,88855.0,14.3134,14.3221,14.2095,14.2181,88855.0
2016-02-10 15:20:00,16.4,16.46,16.4,16.43,128860.0,14.2095,14.2615,14.2095,14.2355,128860.0
2016-02-10 15:30:00,16.42,16.46,16.39,16.41,149560.0,14.2268,14.2615,14.2008,14.2181,149560.0
2016-02-10 15:40:00,16.39,16.41,16.37,16.39,177925.0,14.2008,14.2181,14.1835,14.2008,177925.0
2016-02-10 15:50:00,16.38,16.41,16.37,16.38,552100.0,14.1921,14.2181,14.1835,14.1921,552100.0
2016-02-11 09:30:00,15.98,16.3,15.98,16.23,336140.0,13.8456,14.1228,13.8456,14.0622,336140.0
2016-02-11 09:40:00,16.22,16.23,16.13,16.16,106655.0,14.0535,14.0622,13.9755,14.0015,106655.0
2016-02-11 09:50:00,16.15,16.33,16.13,16.27,122290.0,13.9929,14.1488,13.9755,14.0968,122290.0
2016-02-11 10:00:00,16.27,16.3,16.18,16.2,77085.0,14.0968,14.1228,14.0189,14.0362,77085.0
2016-02-11 10:10:00,16.21,16.24,16.17,16.24,110410.0,14.0449,14.0708,14.0102,14.0708,110410.0
2016-02-11 10:20:00,16.22,16.25,16.19,16.23,50325.0,14.0535,14.0795,14.0275,14.0622,50325.0
2016-02-11 10:30:00,16.23,16.27,16.21,16.21,51590.0,14.0622,14.0968,14.0449,14.0449,51590.0
2016-02-11 10:40:00,16.2,16.29,16.2,16.28,49000.0,14.0362,14.1142,14.0362,14.1055,49000.0
2016-02-11 10:50:00,16.28,16.28,16.2,16.22,67240.0,14.1055,14.1055,14.0362,14.0535,67240.0
2016-02-11 11:00:00,16.23,16.27,16.19,16.21,82575.0,14.0622,14.0968,14.0275,14.0449,82575.0
2016-02-11 11:10:00,16.22,16.23,16.17,16.22,92980.0,14.0535,14.0622,14.0102,14.0535,92980.0
2016-02-11 11:20:00,16.25,16.27,16.16,16.16,28975.0,14.0795,14.0968,14.0015,14.0015,28975.0
2016-02-11 11:30:00,16.14,16.21,16.12,16.19,89965.0,13.9842,14.0449,13.9669,14.0275,89965.0
2016-02-11 11:40:00,16.19,16.23,16.14,16.14,83705.0,14.0275,14.0622,13.9842,13.9842,83705.0
2016-02-11 11:50:00,16.14,16.21,16.14,16.21,119440.0,13.9842,14.0449,13.9842,14.0449,119440.0
2016-02-11 12:00:00,16.21,16.28,16.19,16.25,47370.0,14.0449,14.1055,14.0275,14.0795,47370.0
2016-02-11 12:10:00,16.25,16.25,16.18,16.2,79670.0,14.0795,14.0795,14.0189,14.0362,79670.0
2016-02-11 12:20:00,16.21,16.29,16.21,16.24,42265.0,14.0449,14.1142,14.0449,14.0708,42265.0
2016-02-11 12:30:00,16.23,16.28,16.21,16.28,25265.0,14.0622,14.1055,14.0449,14.1055,25265.0
2016-02-11 12:40:00,16.27,16.28,16.25,16.28,27780.0,14.0968,14.1055,14.0795,14.1055,27780.0
2016-02-11 12:50:00,16.29,16.37,16.29,16.35,38410.0,14.1142,14.1835,14.1142,14.1662,38410.0
2016-02-11 13:00:00,16.35,16.39,16.31,16.34,57440.0,14.1662,14.2008,14.1315,14.1575,57440.0
2016-02-11 13:10:00,16.34,16.38,16.33,16.36,54610.0,14.1575,14.1921,14.1488,14.1748,54610.0
2016-02-11 13:20:00,16.36,16.39,16.3,16.31,43350.0,14.1748,14.2008,14.1228,14.1315,43350.0
2016-02-11 13:30:00,16.3,16.33,16.24,16.26,96875.0,14.1228,14.1488,14.0708,14.0882,96875.0
2016-02-11 13:40:00,16.28,16.3,16.25,16.27,62165.0,14.1055,14.1228,14.0795,14.0968,62165.0
2016-02-11 13:50:00,16.29,16.29,16.26,16.27,36600.0,14.1142,14.1142,14.0882,14.0968,36600.0
2016-02-11 14:00:00,16.26,16.3,16.26,16.3,40850.0,14.0882,14.1228,14.0882,14.1228,40850.0
2016-02-11 14:10:00,16.3,16.31,16.24,16.24,76100.0,14.1228,14.1315,14.0708,14.0708,76100.0
2016-02-11 14:20:00,16.24,16.26,16.18,16.18,54320.0,14.0708,14.0882,14.0189,14.0189,54320.0
2016-02-11 14:30:00,16.17,16.27,16.15,16.27,111200.0,14.0102,14.0968,13.9929,14.0968,111200.0
2016-02-11 14:40:00,16.26,16.34,16.23,16.33,66315.0,14.0882,14.1575,14.0622,14.1488,66315.0
2016-02-11 14:50:00,16.33,16.41,16.33,16.36,87875.0,14.1488,14.2181,14.1488,14.1748,87875.0
2016-02-11 15:00:00,16.36,16.36,16.28,16.3,89470.0,14.1748,14.1748,14.1055,14.1228,89470.0
2016-02-11 15:10:00,16.31,16.39,16.28,16.3,60500.0,14.1315,14.2008,14.1055,14.1228,60500.0
2016-02-11 15:20:00,16.3,16.35,16.28,16.35,92210.0,14.1228,14.1662,14.1055,14.1662,92210.0
2016-02-11 15:30:00,16.35,16.41,16.3,16.41,205780.0,14.1662,14.2181,14.1228,14.2181,205780.0
2016-02-11 15:40:00,16.41,16.45,16.39,16.43,533115.0,14.2181,14.2528,14.2008,14.2355,533115.0
2016-02-11 15:50:00,16.42,16.45,16.33,16.34,504525.0,14.2268,14.2528,14.1488,14.1575,504525.0
2016-02-12 09:30:00,16.5,16.56,16.35,16.53,189150.0,14.2961,14.3481,14.1662,14.3221,189150.0
2016-02-12 09:40:00,16.5,16.5,16.35,16.41,69205.0,14.2961,14.2961,14.1662,14.2181,69205.0
2016-02-12 09:50:00,16.41,16.58,16.37,16.37,45200.0,14.2181,14.3654,14.1835,14.1835,45200.0
2016-02-12 10:00:00,16.4,16.48,16.37,16.48,35530.0,14.2095,14.2788,14.1835,14.2788,35530.0
2016-02-12 10:10:00,16.49,16.51,16.44,16.51,42650.0,14.2875,14.3048,14.2441,14.3048,42650.0
2016-02-12 10:20:00,16.53,16.6,16.53,16.6,53275.0,14.3221,14.3828,14.3221,14.3828,53275.0
2016-02-12 10:30:00,16.57,16.65,16.56,16.57,53735.0,14.3568,14.4261,14.3481,14.3568,53735.0
2016-02-12 10:40:00,16.57,16.57,16.47,16.51,43025.0,14.3568,14.3568,14.2701,14.3048,43025.0
2016-02-12 10:50:00,16.51,16.55,16.5,16.5,46705.0,14.3048,14.3394,14.2961,14.2961,46705.0
2016-02-12 11:00:00,16.51,16.56,16.51,16.55,31620.0,14.3048,14.3481,14.3048,14.3394,31620.0
2016-02-12 11:10:00,16.55,16.61,16.54,16.6,76475.0,14.3394,14.3914,14.3308,14.3828,76475.0
2016-02-12 11:20:00,16.61,16.65,16.6,16.65,26005.0,14.3914,14.4261,14.3828,14.4261,26005.0
2016-02-12 11:30:00,16.64,16.69,16.61,16.61,37000.0,14.4174,14.4607,14.3914,14.3914,37000.0
2016-02-12 11:40:00,16.63,16.64,16.6,16.62,15630.0,14.4088,14.4174,14.3828,14.4001,15630.0
2016-02-12 11:50:00,16.62,16.63,16.54,16.54,32330.0,14.4001,14.4088,14.3308,14.3308,32330.0
2016-02-12 12:00:00,16.55,16.57,16.53,16.54,29675.0,14.3394,14.3568,14.3221,14.3308,29675.0
2016-02-12 12:10:00,16.54,16.59,16.54,16.57,43645.0,14.3308,14.3741,14.3308,14.3568,43645.0
2016-02-12 12:20:00,16.57,16.65,16.57,16.64,61440.0,14.3568,14.4261,14.3568,14.4174,61440.0
2016-02-12 12:30:00,16.64,16.67,16.63,16.64,26120.0,14.4174,14.4434,14.4088,14.4174,26120.0
2016-02-12 12:40:00,16.64,16.67,16.63,16.64,32655.0,14.4174,14.4434,14.4088,14.4174,32655.0
2016-02-12 12:50:00,16.64,16.65,16.61,16.62,41500.0,14.4174,14.4261,14.3914,14.4001,41500.0
2016-02-12 13:00:00,16.61,16.63,16.55,16.55,25070.0,14.3914,14.4088,14.3394,14.3394,25070.0
2016-02-12 13:10:00,16.56,16.59,16.54,16.57,72835.0,14.3481,14.3741,14.3308,14.3568,72835.0
2016-02-12 13:20:00,16.57,16.61,16.56,16.6,17005.0,14.3568,14.3914,14.3481,14.3828,17005.0
2016-02-12 13:30:00,16.62,16.67,16.61,16.64,51770.0,14.4001,14.4434,14.3914,14.4174,51770.0
2016-02-12 13:40:00,16.64,16.66,16.63,16.64,25750.0,14.4174,14.4348,14.4088,14.4174,25750.0
2016-02-12 13:50:00,16.65,16.65,16.62,16.62,48070.0,14.4261,14.4261,14.4001,14.4001,48070.0
2016-02-12 14:00:00,16.62,16.67,16.62,16.67,43005.0,14.4001,14.4434,14.4001,14.4434,43005.0
2016-02-12 14:10:00,16.68,16.72,16.67,16.71,59440.0,14.4521,14.4867,14.4434,14.4781,59440.0
2016-02-12 14:20:00,16.7,16.74,16.7,16.71,48815.0,14.4694,14.5041,14.4694,14.4781,48815.0
2016-02-12 14:30:00,16.71,16.73,16.67,16.67,37500.0,14.4781,14.4954,14.4434,14.4434,37500.0
2016-02-12 14:40:00,16.68,16.72,16.67,16.71,45985.0,14.4521,14.4867,14.4434,14.4781,45985.0
2016-02-12 14:50:00,16.71,16.74,16.68,16.68,48325.0,14.4781,14.5041,14.4521,14.4521,48325.0
2016-02-12 15:00:00,16.68,16.71,16.68,16.7,53000.0,14.4521,14.4781,14.4521,14.4694,53000.0
2016-02-12 15:10:00,16.7,16.72,16.7,16.71,55325.0,14.4694,14.4867,14.4694,14.4781,55325.0
2016-02-12 15:20:00,16.71,16.72,16.69,16.71,60920.0,14.4781,14.4867,14.4607,14.4781,60920.0
2016-02-12 15:30:00,16.71,16.71,16.65,16.66,108690.0,14.4781,14.4781,14.4261,14.4348,108690.0
2016-02-12 15:40:00,16.66,16.71,16.66,16.69,122955.0,14.4348,14.4781,14.4348,14.4607,122955.0
2016-02-12 15:50:00,16.7,16.71,16.67,16.69,407270.0,14.4694,14.4781,14.4434,14.4607,407270.0
2016-02-16 09:30:00,16.89,17.1,16.72,16.94,132820.0,14.634,14.816,14.4867,14.6774,132820.0
2016-02-16 09:40:00,16.95,17.02,16.93,16.97,16740.0,14.686,14.7467,14.6687,14.7033,16740.0
2016-02-16 09:50:00,16.93,16.93,16.81,16.84,58325.0,14.6687,14.6687,14.5647,14.5907,58325.0
2016-02-16 10:00:00,16.83,16.85,16.75,16.77,116500.0,14.582,14.5994,14.5127,14.5301,116500.0
2016-02-16 10:10:00,16.76,16.89,16.76,16.87,58875.0,14.5214,14.634,14.5214,14.6167,58875.0
2016-02-16 10:20:00,16.85,16.87,16.82,16.82,53335.0,14.5994,14.6167,14.5734,14.5734,53335.0
2016-02-16 10:30:00,16.83,16.87,16.82,16.84,236460.0,14.582,14.6167,14.5734,14.5907,236460.0
2016-02-16 10:40:00,16.84,16.85,16.83,16.84,129220.0,14.5907,14.5994,14.582,14.5907,129220.0
2016-02-16 10:50:00,16.84,16.85,16.77,16.77,94515.0,14.5907,14.5994,14.5301,14.5301,94515.0
2016-02-16 11:00:00,16.77,16.82,16.75,16.8,97215.0,14.5301,14.5734,14.5127,14.5561,97215.0
2016-02-16 11:10:00,16.79,16.81,16.77,16.81,70785.0,14.5474,14.5647,14.5301,14.5647,70785.0
2016-02-16 11:20:00,16.82,16.84,16.78,16.8,181635.0,14.5734,14.5907,14.5387,14.5561,181635.0
2016-02-16 11:30:00,16.81,16.87,16.8,16.87,141445.0,14.5647,14.6167,14.5561,14.6167,141445.0
2016-02-16 11:40:00,16.86,16.95,16.86,16.94,44900.0,14.608,14.686,14.608,14.6774,44900.0
2016-02-16 11:50:00,16.94,17.02,16.93,17.02,49920.0,14.6774,14.7467,14.6687,14.7467,49920.0
2016-02-16 12:00:00,17.02,17.04,17.0,17.03,82455.0,14.7467,14.764,14.7293,14.7553,82455.0
2016-02-16 12:10:00,17.03,17.07,17.02,17.05,37545.0,14.7553,14.79,14.7467,14.7727,37545.0
2016-02-16 12:20:00,17.05,17.11,17.05,17.11,47110.0,14.7727,14.8246,14.7727,14.8246,47110.0
2016-02-16 12:30:00,17.1,17.13,17.1,17.12,47000.0,14.816,14.842,14.816,14.8333,47000.0
2016-02-16 12:40:00,17.1,17.11,17.08,17.1,33280.0,14.816,14.8246,14.7987,14.816,33280.0
2016-02-16 12:50:00,17.08,17.14,17.07,17.14,30595.0,14.7987,14.8506,14.79,14.8506,30595.0
2016-02-16 13:00:00,17.14,17.17,17.13,17.14,42110.0,14.8506,14.8766,14.842,14.8506,42110.0
2016-02-16 13:10:00,17.14,17.14,17.11,17.11,79835.0,14.8506,14.8506,14.8246,14.8246,79835.0
2016-02-16 13:20:00,17.12,17.12,17.06,17.06,58620.0,14.8333,14.8333,14.7813,14.7813,58620.0
2016-02-16 13:30:00,17.06,17.06,17.01,17.01,67810.0,14.7813,14.7813,14.738,14.738,67810.0
2016-02-16 13:40:00,17.02,17.02,16.98,16.99,105320.0,14.7467,14.7467,14.712,14.7207,105320.0
2016-02-16 13:50:00,16.99,17.01,16.99,17.0,114875.0,14.7207,14.738,14.7207,14.7293,114875.0
2016-02-16 14:00:00,17.0,17.02,16.98,17.0,454995.0,14.7293,14.7467,14.712,14.7293,454995.0
2016-02-16 14:10:00,17.02,17.07,17.02,17.07,63315.0,14.7467,14.79,14.7467,14.79,63315.0
2016-02-16 14:20:00,17.07,17.1,17.04,17.07,58590.0,14.79,14.816,14.764,14.79,58590.0
2016-02-16 14:30:00,17.07,17.08,17.01,17.01,60660.0,14.79,14.7987,14.738,14.738,60660.0
2016-02-16 14:40:00,17.01,17.04,17.01,17.03,48680.0,14.738,14.764,14.738,14.7553,48680.0
2016-02-16 14:50:00,17.03,17.08,17.02,17.07,39320.0,14.7553,14.7987,14.7467,14.79,39320.0
2016-02-16 15:00:00,17.06,17.07,17.01,17.04,56870.0,14.7813,14.79,14.738,14.764,56870.0
2016-02-16 15:10:00,17.03,17.07,17.02,17.03,63735.0,14.7553,14.79,14.7467,14.7553,63735.0
2016-02-16 15:20:00,17.04,17.08,17.04,17.08,72005.0,14.764,14.7987,14.764,14.7987,72005.0
2016-02-16 15:30:00,17.08,17.09,17.06,17.07,106210.0,14.7987,14.8073,14.7813,14.79,106210.0
2016-02-16 15:40:00,17.06,17.08,17.03,17.06,109380.0,14.7813,14.7987,14.7553,14.7813,109380.0
2016-02-16 15:50:00,17.06,17.11,17.06,17.11,464705.0,14.7813,14.8246,14.7813,14.8246,464705.0
2016-02-17 09:30:00,17.23,17.33,17.09,17.28,120220.0,14.9286,15.0153,14.8073,14.9719,120220.0
2016-02-17 09:40:00,17.28,17.28,17.14,17.23,138755.0,14.9719,14.9719,14.8506,14.9286,138755.0
2016-02-17 09:50:00,17.22,17.23,17.1,17.22,394165.0,14.92,14.9286,14.816,14.92,394165.0
2016-02-17 10:00:00,17.23,17.3,17.23,17.29,146460.0,14.9286,14.9893,14.9286,14.9806,146460.0
2016-02-17 10:10:00,17.29,17.32,17.21,17.24,77210.0,14.9806,15.0066,14.9113,14.9373,77210.0
2016-02-17 10:20:00,17.24,17.3,17.24,17.27,52840.0,14.9373,14.9893,14.9373,14.9633,52840.0
2016-02-17 10:30:00,17.27,17.27,17.15,17.2,79000.0,14.9633,14.9633,14.8593,14.9026,79000.0
2016-02-17 10:40:00,17.2,17.21,17.18,17.2,68410.0,14.9026,14.9113,14.8853,14.9026,68410.0
2016-02-17 10:50:00,17.2,17.26,17.19,17.23,60635.0,14.9026,14.9546,14.894,14.9286,60635.0
2016-02-17 11:00:00,17.22,17.23,17.16,17.16,62195.0,14.92,14.9286,14.868,14.868,62195.0
2016-02-17 11:10:00,17.16,17.16,17.13,17.13,50345.0,14.868,14.868,14.842,14.842,50345.0
2016-02-17 11:20:00,17.15,17.16,17.1,17.1,66765.0,14.8593,14.868,14.816,14.816,66765.0
2016-02-17 11:30:00,17.1,17.17,17.1,17.14,109130.0,14.816,14.8766,14.816,14.8506,109130.0
2016-02-17 11:40:00,17.15,17.15,17.11,17.14,35655.0,14.8593,14.8593,14.8246,14.8506,35655.0
2016-02-17 11:50:00,17.14,17.17,17.13,17.17,58320.0,14.8506,14.8766,14.842,14.8766,58320.0
2016-02-17 12:00:00,17.17,17.18,17.13,17.17,39740.0,14.8766,14.8853,14.842,14.8766,39740.0
2016-02-17 12:10:00,17.18,17.21,17.15,17.2,79935.0,14.8853,14.9113,14.8593,14.9026,79935.0
2016-02-17 12:20:00,17.2,17.22,17.19,17.2,56000.0,14.9026,14.92,14.894,14.9026,56000.0
2016-02-17 12:30:00,17.21,17.22,17.2,17.21,44380.0,14.9113,14.92,14.9026,14.9113,44380.0
2016-02-17 12:40:00,17.21,17.22,17.19,17.19,48155.0,14.9113,14.92,14.894,14.894,48155.0
2016-02-17 12:50:00,17.19,17.22,17.18,17.18,37145.0,14.894,14.92,14.8853,14.8853,37145.0
2016-02-17 13:00:00,17.19,17.23,17.18,17.23,27750.0,14.894,14.9286,14.8853,14.9286,27750.0
2016-02-17 13:10:00,17.22,17.23,17.21,17.22,24680.0,14.92,14.9286,14.9113,14.92,24680.0
2016-02-17 13:20:00,17.23,17.23,17.19,17.21,36745.0,14.9286,14.9286,14.894,14.9113,36745.0
2016-02-17 13:30:00,17.21,17.22,17.17,17.17,18785.0,14.9113,14.92,14.8766,14.8766,18785.0
2016-02-17 13:40:00,17.17,17.18,17.14,17.17,77875.0,14.8766,14.8853,14.8506,14.8766,77875.0
2016-02-17 13:50:00,17.18,17.21,17.16,17.21,42235.0,14.8853,14.9113,14.868,14.9113,42235.0
2016-02-17 14:00:00,17.21,17.28,17.19,17.27,110695.0,14.9113,14.9719,14.894,14.9633,110695.0
2016-02-17 14:10:00,17.27,17.3,17.25,17.3,45700.0,14.9633,14.9893,14.9459,14.9893,45700.0
2016-02-17 14:20:00,17.3,17.32,17.24,17.24,40775.0,14.9893,15.0066,14.9373,14.9373,40775.0
2016-02-17 14:30:00,17.24,17.25,17.23,17.23,35595.0,14.9373,14.9459,14.9286,14.9286,35595.0
2016-02-17 14:40:00,17.24,17.25,17.22,17.24,34470.0,14.9373,14.9459,14.92,14.9373,34470.0
2016-02-17 14:50:00,17.23,17.23,17.18,17.19,41025.0,14.9286,14.9286,14.8853,14.894,41025.0
2016-02-17 15:00:00,17.19,17.23,17.19,17.22,42000.0,14.894,14.9286,14.894,14.92,42000.0
2016-02-17 15:10:00,17.22,17.24,17.2,17.24,72830.0,14.92,14.9373,14.9026,14.9373,72830.0
2016-02-17 15:20:00,17.24,17.25,17.21,17.23,92120.0,14.9373,14.9459,14.9113,14.9286,92120.0
2016-02-17 15:30:00,17.23,17.23,17.19,17.23,109370.0,14.9286,14.9286,14.894,14.9286,109370.0
2016-02-17 15:40:00,17.23,17.24,17.21,17.21,102235.0,14.9286,14.9373,14.9113,14.9113,102235.0
2016-02-17 15:50:00,17.22,17.23,17.18,17.2,621460.0,14.92,14.9286,14.8853,14.9026,621460.0
2016-02-18 09:30:00,17.14,17.18,16.9,16.94,109660.0,14.8858,14.9205,14.6773,14.7121,109660.0
2016-02-18 09:40:00,16.95,16.98,16.82,16.85,180745.0,14.7208,14.7468,14.6079,14.6339,180745.0
2016-02-18 09:50:00,16.85,16.94,16.85,16.9,113360.0,14.6339,14.7121,14.6339,14.6773,113360.0
2016-02-18 10:00:00,16.91,16.92,16.85,16.88,210500.0,14.686,14.6947,14.6339,14.66,210500.0
2016-02-18 10:10:00,16.87,16.88,16.82,16.85,111490.0,14.6513,14.66,14.6079,14.6339,111490.0
2016-02-18 10:20:00,16.84,16.89,16.83,16.88,70505.0,14.6252,14.6687,14.6165,14.66,70505.0
2016-02-18 10:30:00,16.88,16.93,16.86,16.92,38820.0,14.66,14.7034,14.6426,14.6947,38820.0
2016-02-18 10:40:00,16.92,16.96,16.9,16.95,52300.0,14.6947,14.7295,14.6773,14.7208,52300.0
2016-02-18 10:50:00,16.93,16.99,16.93,16.93,32670.0,14.7034,14.7555,14.7034,14.7034,32670.0
2016-02-18 11:00:00,16.92,16.92,16.81,16.83,104260.0,14.6947,14.6947,14.5992,14.6165,104260.0
2016-02-18 11:10:00,16.84,16.85,16.81,16.83,78380.0,14.6252,14.6339,14.5992,14.6165,78380.0
2016-02-18 11:20:00,16.83,16.86,16.81,16.83,77270.0,14.6165,14.6426,14.5992,14.6165,77270.0
2016-02-18 11:30:00,16.85,16.88,16.82,16.85,65585.0,14.6339,14.66,14.6079,14.6339,65585.0
2016-02-18 11:40:00,16.86,16.86,16.82,16.82,87175.0,14.6426,14.6426,14.6079,14.6079,87175.0
2016-02-18 11:50:00,16.82,16.84,16.8,16.84,130540.0,14.6079,14.6252,14.5905,14.6252,130540.0
2016-02-18 12:00:00,16.84,16.86,16.83,16.85,83850.0,14.6252,14.6426,14.6165,14.6339,83850.0
2016-02-18 12:10:00,16.86,16.87,16.84,16.85,50500.0,14.6426,14.6513,14.6252,14.6339,50500.0
2016-02-18 12:20:00,16.86,16.91,16.85,16.9,70240.0,14.6426,14.686,14.6339,14.6773,70240.0
2016-02-18 12:30:00,16.9,16.92,16.9,16.91,33885.0,14.6773,14.6947,14.6773,14.686,33885.0
2016-02-18 12:40:00,16.91,16.91,16.88,16.91,39500.0,14.686,14.686,14.66,14.686,39500.0
2016-02-18 12:50:00,16.91,16.93,16.88,16.88,64365.0,14.686,14.7034,14.66,14.66,64365.0
2016-02-18 13:00:00,16.88,16.94,16.88,16.94,80005.0,14.66,14.7121,14.66,14.7121,80005.0
2016-02-18 13:10:00,16.93,16.93,16.89,16.89,66910.0,14.7034,14.7034,14.6687,14.6687,66910.0
2016-02-18 13:20:00,16.9,16.93,16.9,16.9,34960.0,14.6773,14.7034,14.6773,14.6773,34960.0
2016-02-18 13:30:00,16.9,16.94,16.89,16.91,42405.0,14.6773,14.7121,14.6687,14.686,42405.0
2016-02-18 13:40:00,16.91,16.93,16.89,16.9,46765.0,14.686,14.7034,14.6687,14.6773,46765.0
2016-02-18 13:50:00,16.9,16.92,16.89,16.92,52730.0,14.6773,14.6947,14.6687,14.6947,52730.0
2016-02-18 14:00:00,16.92,16.97,16.92,16.95,77235.0,14.6947,14.7381,14.6947,14.7208,77235.0
2016-02-18 14:10:00,16.95,16.97,16.92,16.94,142365.0,14.7208,14.7381,14.6947,14.7121,142365.0
2016-02-18 14:20:00,16.95,17.01,16.94,17.01,74790.0,14.7208,14.7729,14.7121,14.7729,74790.0
2016-02-18 14:30:00,17.0,17.04,17.0,17.02,60470.0,14.7642,14.7989,14.7642,14.7816,60470.0
2016-02-18 14:40:00,17.02,17.02,16.99,17.0,84435.0,14.7816,14.7816,14.7555,14.7642,84435.0
2016-02-18 14:50:00,17.0,17.04,16.99,17.04,99715.0,14.7642,14.7989,14.7555,14.7989,99715.0
2016-02-18 15:00:00,17.04,17.04,16.99,16.99,59215.0,14.7989,14.7989,14.7555,14.7555,59215.0
2016-02-18 15:10:00,16.99,17.0,16.95,17.0,89260.0,14.7555,14.7642,14.7208,14.7642,89260.0
2016-02-18 15:20:00,17.0,17.0,16.95,16.97,71145.0,14.7642,14.7642,14.7208,14.7381,71145.0
2016-02-18 15:30:00,16.97,16.97,16.91,16.93,115110.0,14.7381,14.7381,14.686,14.7034,115110.0
2016-02-18 15:40:00,16.93,16.93,16.89,16.9,114180.0,14.7034,14.7034,14.6687,14.6773,114180.0
2016-02-18 15:50:00,16.9,16.92,16.88,16.91,359675.0,14.6773,14.6947,14.66,14.686,359675.0
2016-02-19 09:30:00,16.83,16.88,16.66,16.68,290130.0,14.6165,14.66,14.4689,14.4863,290130.0
2016-02-19 09:40:00,16.69,16.71,16.62,16.69,85560.0,14.495,14.5123,14.4342,14.495,85560.0
2016-02-19 09:50:00,16.69,16.75,16.68,16.71,61275.0,14.495,14.5471,14.4863,14.5123,61275.0
2016-02-19 10:00:00,16.72,16.79,16.68,16.79,129255.0,14.521,14.5818,14.4863,14.5818,129255.0
2016-02-19 10:10:00,16.79,16.84,16.78,16.84,47455.0,14.5818,14.6252,14.5731,14.6252,47455.0
2016-02-19 10:20:00,16.85,16.89,16.85,16.87,62715.0,14.6339,14.6687,14.6339,14.6513,62715.0
2016-02-19 10:30:00,16.88,16.89,16.82,16.83,83915.0,14.66,14.6687,14.6079,14.6165,83915.0
2016-02-19 10:40:00,16.83,16.83,16.74,16.77,132040.0,14.6165,14.6165,14.5384,14.5644,132040.0
2016-02-19 10:50:00,16.77,16.8,16.77,16.77,79705.0,14.5644,14.5905,14.5644,14.5644,79705.0
2016-02-19 11:00:00,16.76,16.79,16.73,16.74,64105.0,14.5558,14.5818,14.5297,14.5384,64105.0
2016-02-19 11:10:00,16.73,16.78,16.72,16.78,163245.0,14.5297,14.5731,14.521,14.5731,163245.0
2016-02-19 11:20:00,16.77,16.81,16.75,16.8,35235.0,14.5644,14.5992,14.5471,14.5905,35235.0
2016-02-19 11:30:00,16.81,16.83,16.8,16.82,74870.0,14.5992,14.6165,14.5905,14.6079,74870.0
2016-02-19 11:40:00,16.84,16.86,16.79,16.79,34210.0,14.6252,14.6426,14.5818,14.5818,34210.0
2016-02-19 11:50:00,16.79,16.82,16.79,16.8,48930.0,14.5818,14.6079,14.5818,14.5905,48930.0
2016-02-19 12:00:00,16.79,16.88,16.79,16.87,39615.0,14.5818,14.66,14.5818,14.6513,39615.0
2016-02-19 12:10:00,16.87,16.89,16.86,16.88,25165.0,14.6513,14.6687,14.6426,14.66,25165.0
2016-02-19 12:20:00,16.88,16.9,16.87,16.89,23685.0,14.66,14.6773,14.6513,14.6687,23685.0
2016-02-19 12:30:00,16.9,16.92,16.9,16.92,20800.0,14.6773,14.6947,14.6773,14.6947,20800.0
2016-02-19 12:40:00,16.92,16.95,16.92,16.93,32675.0,14.6947,14.7208,14.6947,14.7034,32675.0
2016-02-19 12:50:00,16.93,16.94,16.88,16.88,16500.0,14.7034,14.7121,14.66,14.66,16500.0
2016-02-19 13:00:00,16.9,16.91,16.88,16.88,17050.0,14.6773,14.686,14.66,14.66,17050.0
2016-02-19 13:10:00,16.89,16.9,16.83,16.83,41500.0,14.6687,14.6773,14.6165,14.6165,41500.0
2016-02-19 13:20:00,16.84,16.87,16.84,16.87,23710.0,14.6252,14.6513,14.6252,14.6513,23710.0
2016-02-19 13:30:00,16.87,16.88,16.84,16.84,58760.0,14.6513,14.66,14.6252,14.6252,58760.0
2016-02-19 13:40:00,16.84,16.86,16.83,16.83,46000.0,14.6252,14.6426,14.6165,14.6165,46000.0
2016-02-19 13:50:00,16.83,16.88,16.83,16.88,45965.0,14.6165,14.66,14.6165,14.66,45965.0
2016-02-19 14:00:00,16.88,16.91,16.88,16.9,38175.0,14.66,14.686,14.66,14.6773,38175.0
2016-02-19 14:10:00,16.91,16.91,16.89,16.89,27320.0,14.686,14.686,14.6687,14.6687,27320.0
2016-02-19 14:20:00,16.89,16.91,16.87,16.87,30840.0,14.6687,14.686,14.6513,14.6513,30840.0
2016-02-19 14:30:00,16.87,16.88,16.85,16.87,36750.0,14.6513,14.66,14.6339,14.6513,36750.0
2016-02-19 14:40:00,16.87,16.88,16.87,16.88,32520.0,14.6513,14.66,14.6513,14.66,32520.0
2016-02-19 14:50:00,16.87,16.89,16.86,16.87,57065.0,14.6513,14.6687,14.6426,14.6513,57065.0
2016-02-19 15:00:00,16.87,16.89,16.87,16.88,46685.0,14.6513,14.6687,14.6513,14.66,46685.0
2016-02-19 15:10:00,16.88,16.91,16.87,16.89,50245.0,14.66,14.686,14.6513,14.6687,50245.0
2016-02-19 15:20:00,16.89,16.91,16.87,16.89,70805.0,14.6687,14.686,14.6513,14.6687,70805.0
2016-02-19 15:30:00,16.91,16.94,16.9,16.94,53910.0,14.686,14.7121,14.6773,14.7121,53910.0
2016-02-19 15:40:00,16.94,16.95,16.92,16.93,91595.0,14.7121,14.7208,14.6947,14.7034,91595.0
2016-02-19 15:50:00,16.93,16.94,16.9,16.92,259285.0,14.7034,14.7121,14.6773,14.6947,259285.0
2016-02-22 12:00:00,17.26,17.26,17.25,17.25,18750.0,14.99,14.99,14.9813,14.9813,18750.0
2016-02-22 12:10:00,17.25,17.25,17.22,17.25,24615.0,14.9813,14.9813,14.9553,14.9813,24615.0
2016-02-22 12:20:00,17.25,17.25,17.2,17.22,105645.0,14.9813,14.9813,14.9379,14.9553,105645.0
2016-02-22 12:30:00,17.22,17.28,17.22,17.26,93735.0,14.9553,15.0074,14.9553,14.99,93735.0
2016-02-22 12:40:00,17.26,17.28,17.25,17.26,55240.0,14.99,15.0074,14.9813,14.99,55240.0
2016-02-22 12:50:00,17.26,17.26,17.24,17.26,49105.0,14.99,14.99,14.9726,14.99,49105.0
2016-02-22 13:00:00,17.27,17.27,17.25,17.26,23750.0,14.9987,14.9987,14.9813,14.99,23750.0
2016-02-22 13:10:00,17.26,17.28,17.26,17.26,40975.0,14.99,15.0074,14.99,14.99,40975.0
2016-02-22 13:20:00,17.27,17.27,17.25,17.25,29730.0,14.9987,14.9987,14.9813,14.9813,29730.0
2016-02-22 13:30:00,17.25,17.28,17.25,17.27,44440.0,14.9813,15.0074,14.9813,14.9987,44440.0
2016-02-22 13:40:00,17.28,17.31,17.27,17.31,47500.0,15.0074,15.0334,14.9987,15.0334,47500.0
2016-02-22 13:50:00,17.31,17.31,17.3,17.3,54500.0,15.0334,15.0334,15.0247,15.0247,54500.0
2016-02-22 14:00:00,17.3,17.3,17.25,17.25,41310.0,15.0247,15.0247,14.9813,14.9813,41310.0
2016-02-22 14:10:00,17.24,17.25,17.23,17.23,48250.0,14.9726,14.9813,14.9639,14.9639,48250.0
2016-02-22 14:20:00,17.23,17.25,17.23,17.25,68780.0,14.9639,14.9813,14.9639,14.9813,68780.0
2016-02-22 14:30:00,17.26,17.26,17.23,17.24,50570.0,14.99,14.99,14.9639,14.9726,50570.0
2016-02-22 14:40:00,17.25,17.25,17.23,17.24,44000.0,14.9813,14.9813,14.9639,14.9726,44000.0
2016-02-22 14:50:00,17.24,17.26,17.23,17.24,75000.0,14.9726,14.99,14.9639,14.9726,75000.0
2016-02-22 15:00:00,17.25,17.25,17.21,17.22,49310.0,14.9813,14.9813,14.9466,14.9553,49310.0
2016-02-22 15:10:00,17.22,17.23,17.2,17.21,139950.0,14.9553,14.9639,14.9379,14.9466,139950.0
2016-02-22 15:20:00,17.21,17.23,17.2,17.2,141850.0,14.9466,14.9639,14.9379,14.9379,141850.0
2016-02-22 15:30:00,17.2,17.21,17.18,17.2,267745.0,14.9379,14.9466,14.9205,14.9379,267745.0
2016-02-22 15:40:00,17.2,17.26,17.2,17.25,227825.0,14.9379,14.99,14.9379,14.9813,227825.0
2016-02-22 15:50:00,17.25,17.3,17.25,17.28,658575.0,14.9813,15.0247,14.9813,15.0074,658575.0
2016-02-23 09:30:00,17.25,17.4,17.19,17.34,119365.0,14.9813,15.1116,14.9292,15.0595,119365.0
2016-02-23 09:40:00,17.34,17.42,17.32,17.37,57975.0,15.0595,15.129,15.0421,15.0855,57975.0
2016-02-23 09:50:00,17.37,17.4,17.26,17.27,52130.0,15.0855,15.1116,14.99,14.9987,52130.0
2016-02-23 10:00:00,17.27,17.3,17.26,17.28,32210.0,14.9987,15.0247,14.99,15.0074,32210.0
2016-02-23 10:10:00,17.28,17.29,17.19,17.2,48955.0,15.0074,15.0161,14.9292,14.9379,48955.0
2016-02-23 10:20:00,17.19,17.22,17.17,17.18,33515.0,14.9292,14.9553,14.9118,14.9205,33515.0
2016-02-23 10:30:00,17.17,17.21,17.17,17.19,27460.0,14.9118,14.9466,14.9118,14.9292,27460.0
2016-02-23 10:40:00,17.18,17.2,17.15,17.16,47540.0,14.9205,14.9379,14.8945,14.9031,47540.0
2016-02-23 10:50:00,17.16,17.2,17.14,17.18,24535.0,14.9031,14.9379,14.8858,14.9205,24535.0
2016-02-23 11:00:00,17.17,17.21,17.17,17.18,35480.0,14.9118,14.9466,14.9118,14.9205,35480.0
2016-02-23 11:10:00,17.17,17.18,17.12,17.12,25195.0,14.9118,14.9205,14.8684,14.8684,25195.0
2016-02-23 11:20:00,17.11,17.14,17.07,17.09,43200.0,14.8597,14.8858,14.825,14.8424,43200.0
2016-02-23 11:30:00,17.08,17.13,17.05,17.12,59515.0,14.8337,14.8771,14.8076,14.8684,59515.0
2016-02-23 11:40:00,17.12,17.18,17.11,17.17,34440.0,14.8684,14.9205,14.8597,14.9118,34440.0
2016-02-23 11:50:00,17.17,17.19,17.16,17.19,38825.0,14.9118,14.9292,14.9031,14.9292,38825.0
2016-02-23 12:00:00,17.19,17.2,17.14,17.15,37220.0,14.9292,14.9379,14.8858,14.8945,37220.0
2016-02-23 12:10:00,17.15,17.15,17.06,17.06,175800.0,14.8945,14.8945,14.8163,14.8163,175800.0
2016-02-23 12:20:00,17.06,17.07,17.04,17.06,174610.0,14.8163,14.825,14.7989,14.8163,174610.0
2016-02-23 12:30:00,17.07,17.1,17.07,17.09,40880.0,14.825,14.851,14.825,14.8424,40880.0
2016-02-23 12:40:00,17.08,17.1,17.08,17.1,54110.0,14.8337,14.851,14.8337,14.851,54110.0
2016-02-23 12:50:00,17.1,17.12,17.08,17.11,64100.0,14.851,14.8684,14.8337,14.8597,64100.0
2016-02-23 13:00:00,17.12,17.15,17.11,17.14,61510.0,14.8684,14.8945,14.8597,14.8858,61510.0
2016-02-23 13:10:00,17.14,17.15,17.12,17.14,75635.0,14.8858,14.8945,14.8684,14.8858,75635.0
2016-02-23 13:20:00,17.14,17.14,17.09,17.1,44020.0,14.8858,14.8858,14.8424,14.851,44020.0
2016-02-23 13:30:00,17.1,17.1,17.06,17.08,62070.0,14.851,14.851,14.8163,14.8337,62070.0
2016-02-23 13:40:00,17.07,17.08,17.04,17.05,46785.0,14.825,14.8337,14.7989,14.8076,46785.0
2016-02-23 13:50:00,17.05,17.08,17.05,17.08,31275.0,14.8076,14.8337,14.8076,14.8337,31275.0
2016-02-23 14:00:00,17.08,17.08,17.06,17.06,44780.0,14.8337,14.8337,14.8163,14.8163,44780.0
2016-02-23 14:10:00,17.06,17.1,17.06,17.09,38080.0,14.8163,14.851,14.8163,14.8424,38080.0
2016-02-23 14:20:00,17.09,17.09,17.05,17.05,67840.0,14.8424,14.8424,14.8076,14.8076,67840.0
2016-02-23 14:30:00,17.05,17.06,17.04,17.05,65840.0,14.8076,14.8163,14.7989,14.8076,65840.0
2016-02-23 14:40:00,17.06,17.06,17.02,17.02,63850.0,14.8163,14.8163,14.7816,14.7816,63850.0
2016-02-23 14:50:00,17.02,17.02,16.98,16.99,150585.0,14.7816,14.7816,14.7468,14.7555,150585.0
2016-02-23 15:00:00,17.0,17.0,16.95,16.96,91360.0,14.7642,14.7642,14.7208,14.7295,91360.0
2016-02-23 15:10:00,16.96,16.98,16.94,16.96,87105.0,14.7295,14.7468,14.7121,14.7295,87105.0
2016-02-23 15:20:00,16.96,16.97,16.94,16.94,64575.0,14.7295,14.7381,14.7121,14.7121,64575.0
2016-02-23 15:30:00,16.95,17.01,16.94,17.0,78170.0,14.7208,14.7729,14.7121,14.7642,78170.0
2016-02-23 15:40:00,17.0,17.01,16.96,16.99,120015.0,14.7642,14.7729,14.7295,14.7555,120015.0
2016-02-23 15:50:00,16.98,16.99,16.97,16.98,392975.0,14.7468,14.7555,14.7381,14.7468,392975.0
2016-02-24 09:30:00,16.78,16.97,16.74,16.82,177740.0,14.5731,14.7381,14.5384,14.6079,177740.0
2016-02-24 09:40:00,16.82,16.89,16.7,16.74,119880.0,14.6079,14.6687,14.5036,14.5384,119880.0
2016-02-24 09:50:00,16.73,16.8,16.71,16.77,118175.0,14.5297,14.5905,14.5123,14.5644,118175.0
2016-02-24 10:00:00,16.76,16.77,16.68,16.75,109995.0,14.5558,14.5644,14.4863,14.5471,109995.0
2016-02-24 10:10:00,16.75,16.78,16.73,16.75,257125.0,14.5471,14.5731,14.5297,14.5471,257125.0
2016-02-24 10:20:00,16.75,16.76,16.68,16.73,162435.0,14.5471,14.5558,14.4863,14.5297,162435.0
2016-02-24 10:30:00,16.73,16.75,16.66,16.72,204845.0,14.5297,14.5471,14.4689,14.521,204845.0
2016-02-24 10:40:00,16.72,16.74,16.69,16.71,119055.0,14.521,14.5384,14.495,14.5123,119055.0
2016-02-24 10:50:00,16.71,16.75,16.71,16.71,85300.0,14.5123,14.5471,14.5123,14.5123,85300.0
2016-02-24 11:00:00,16.72,16.74,16.71,16.72,60260.0,14.521,14.5384,14.5123,14.521,60260.0
2016-02-24 11:10:00,16.73,16.73,16.69,16.71,120225.0,14.5297,14.5297,14.495,14.5123,120225.0
2016-02-24 11:20:00,16.7,16.74,16.7,16.73,57875.0,14.5036,14.5384,14.5036,14.5297,57875.0
2016-02-24 11:30:00,16.72,16.74,16.7,16.72,67500.0,14.521,14.5384,14.5036,14.521,67500.0
2016-02-24 11:40:00,16.72,16.85,16.72,16.84,191780.0,14.521,14.6339,14.521,14.6252,191780.0
2016-02-24 11:50:00,16.84,16.87,16.83,16.86,94810.0,14.6252,14.6513,14.6165,14.6426,94810.0
2016-02-24 12:00:00,16.87,16.93,16.84,16.92,100920.0,14.6513,14.7034,14.6252,14.6947,100920.0
2016-02-24 12:10:00,16.93,16.96,16.92,16.92,66085.0,14.7034,14.7295,14.6947,14.6947,66085.0
2016-02-24 12:20:00,16.92,16.92,16.9,16.91,258130.0,14.6947,14.6947,14.6773,14.686,258130.0
2016-02-24 12:30:00,16.9,16.91,16.86,16.86,52000.0,14.6773,14.686,14.6426,14.6426,52000.0
2016-02-24 12:40:00,16.86,16.87,16.84,16.85,36555.0,14.6426,14.6513,14.6252,14.6339,36555.0
2016-02-24 12:50:00,16.85,16.86,16.84,16.85,46100.0,14.6339,14.6426,14.6252,14.6339,46100.0
2016-02-24 13:00:00,16.86,16.95,16.85,16.95,109230.0,14.6426,14.7208,14.6339,14.7208,109230.0
2016-02-24 13:10:00,16.94,16.97,16.93,16.93,82675.0,14.7121,14.7381,14.7034,14.7034,82675.0
2016-02-24 13:20:00,16.94,16.97,16.93,16.94,25000.0,14.7121,14.7381,14.7034,14.7121,25000.0
2016-02-24 13:30:00,16.94,16.95,16.92,16.94,38555.0,14.7121,14.7208,14.6947,14.7121,38555.0
2016-02-24 13:40:00,16.94,16.97,16.94,16.95,39885.0,14.7121,14.7381,14.7121,14.7208,39885.0
2016-02-24 13:50:00,16.96,16.97,16.95,16.96,38770.0,14.7295,14.7381,14.7208,14.7295,38770.0
2016-02-24 14:00:00,16.96,17.01,16.95,17.01,61000.0,14.7295,14.7729,14.7208,14.7729,61000.0
2016-02-24 14:10:00,17.0,17.07,17.0,17.06,40560.0,14.7642,14.825,14.7642,14.8163,40560.0
2016-02-24 14:20:00,17.07,17.11,17.07,17.1,80700.0,14.825,14.8597,14.825,14.851,80700.0
2016-02-24 14:30:00,17.1,17.11,17.08,17.08,219540.0,14.851,14.8597,14.8337,14.8337,219540.0
2016-02-24 14:40:00,17.08,17.11,17.07,17.09,80545.0,14.8337,14.8597,14.825,14.8424,80545.0
2016-02-24 14:50:00,17.1,17.1,17.01,17.01,68640.0,14.851,14.851,14.7729,14.7729,68640.0
2016-02-24 15:00:00,17.02,17.12,17.01,17.12,87240.0,14.7816,14.8684,14.7729,14.8684,87240.0
2016-02-24 15:10:00,17.13,17.16,17.12,17.15,65060.0,14.8771,14.9031,14.8684,14.8945,65060.0
2016-02-24 15:20:00,17.15,17.17,17.13,17.17,227135.0,14.8945,14.9118,14.8771,14.9118,227135.0
2016-02-24 15:30:00,17.17,17.17,17.14,17.16,96210.0,14.9118,14.9118,14.8858,14.9031,96210.0
2016-02-24 15:40:00,17.15,17.16,17.07,17.08,131695.0,14.8945,14.9031,14.825,14.8337,131695.0
2016-02-24 15:50:00,17.08,17.13,17.08,17.11,206740.0,14.8337,14.8771,14.8337,14.8597,206740.0
2016-02-25 09:30:00,17.18,17.18,17.01,17.07,122730.0,14.9205,14.9205,14.7729,14.825,122730.0
2016-02-25 09:40:00,17.07,17.11,16.98,16.99,118790.0,14.825,14.8597,14.7468,14.7555,118790.0
2016-02-25 09:50:00,16.98,17.02,16.94,16.94,30375.0,14.7468,14.7816,14.7121,14.7121,30375.0
2016-02-25 10:00:00,16.94,17.0,16.88,16.95,79490.0,14.7121,14.7642,14.66,14.7208,79490.0
2016-02-25 10:10:00,16.95,17.07,16.92,17.06,38000.0,14.7208,14.825,14.6947,14.8163,38000.0
2016-02-25 10:20:00,17.06,17.06,16.98,17.02,54000.0,14.8163,14.8163,14.7468,14.7816,54000.0
2016-02-25 10:30:00,17.01,17.01,16.93,16.94,71935.0,14.7729,14.7729,14.7034,14.7121,71935.0
2016-02-25 10:40:00,16.94,16.96,16.91,16.92,68615.0,14.7121,14.7295,14.686,14.6947,68615.0
2016-02-25 10:50:00,16.93,16.94,16.89,16.89,49410.0,14.7034,14.7121,14.6687,14.6687,49410.0
2016-02-25 11:00:00,16.91,16.91,16.85,16.89,88800.0,14.686,14.686,14.6339,14.6687,88800.0
2016-02-25 11:10:00,16.89,16.92,16.84,16.86,53490.0,14.6687,14.6947,14.6252,14.6426,53490.0
2016-02-25 11:20:00,16.86,16.9,16.85,16.88,35260.0,14.6426,14.6773,14.6339,14.66,35260.0
2016-02-25 11:30:00,16.88,16.91,16.87,16.89,36060.0,14.66,14.686,14.6513,14.6687,36060.0
2016-02-25 11:40:00,16.9,16.9,16.84,16.85,42690.0,14.6773,14.6773,14.6252,14.6339,42690.0
2016-02-25 11:50:00,16.86,16.91,16.86,16.89,35325.0,14.6426,14.686,14.6426,14.6687,35325.0
2016-02-25 12:00:00,16.89,16.9,16.88,16.88,53820.0,14.6687,14.6773,14.66,14.66,53820.0
2016-02-25 12:10:00,16.88,16.92,16.88,16.9,52500.0,14.66,14.6947,14.66,14.6773,52500.0
2016-02-25 12:20:00,16.9,16.92,16.89,16.89,44550.0,14.6773,14.6947,14.6687,14.6687,44550.0
2016-02-25 12:30:00,16.89,16.9,16.87,16.87,64000.0,14.6687,14.6773,14.6513,14.6513,64000.0
2016-02-25 12:40:00,16.87,16.88,16.86,16.86,41175.0,14.6513,14.66,14.6426,14.6426,41175.0
2016-02-25 12:50:00,16.86,16.89,16.86,16.89,54405.0,14.6426,14.6687,14.6426,14.6687,54405.0
2016-02-25 13:00:00,16.89,16.92,16.88,16.92,52425.0,14.6687,14.6947,14.66,14.6947,52425.0
2016-02-25 13:10:00,16.92,16.96,16.92,16.96,39300.0,14.6947,14.7295,14.6947,14.7295,39300.0
2016-02-25 13:20:00,16.96,16.96,16.94,16.95,50500.0,14.7295,14.7295,14.7121,14.7208,50500.0
2016-02-25 13:30:00,16.95,16.97,16.94,16.96,53060.0,14.7208,14.7381,14.7121,14.7295,53060.0
2016-02-25 13:40:00,16.96,16.97,16.94,16.96,36640.0,14.7295,14.7381,14.7121,14.7295,36640.0
2016-02-25 13:50:00,16.97,16.97,16.93,16.94,108025.0,14.7381,14.7381,14.7034,14.7121,108025.0
2016-02-25 14:00:00,16.94,16.95,16.93,16.94,42600.0,14.7121,14.7208,14.7034,14.7121,42600.0
2016-02-25 14:10:00,16.94,16.98,16.94,16.97,80580.0,14.7121,14.7468,14.7121,14.7381,80580.0
2016-02-25 14:20:00,16.97,16.98,16.95,16.96,106685.0,14.7381,14.7468,14.7208,14.7295,106685.0
2016-02-25 14:30:00,16.96,16.98,16.96,16.97,81275.0,14.7295,14.7468,14.7295,14.7381,81275.0
2016-02-25 14:40:00,16.97,16.99,16.97,16.98,44080.0,14.7381,14.7555,14.7381,14.7468,44080.0
2016-02-25 14:50:00,16.98,16.99,16.95,16.97,68865.0,14.7468,14.7555,14.7208,14.7381,68865.0
2016-02-25 15:00:00,16.96,17.03,16.96,17.03,54675.0,14.7295,14.7902,14.7295,14.7902,54675.0
2016-02-25 15:10:00,17.03,17.04,16.99,16.99,117400.0,14.7902,14.7989,14.7555,14.7555,117400.0
2016-02-25 15:20:00,16.99,17.01,16.99,17.0,92935.0,14.7555,14.7729,14.7555,14.7642,92935.0
2016-02-25 15:30:00,17.01,17.03,16.99,17.0,88475.0,14.7729,14.7902,14.7555,14.7642,88475.0
2016-02-25 15:40:00,16.99,17.05,16.99,17.05,139915.0,14.7555,14.8076,14.7555,14.8076,139915.0
2016-02-25 15:50:00,17.05,17.11,17.05,17.1,435845.0,14.8076,14.8597,14.8076,14.851,435845.0
2016-02-26 09:30:00,17.19,17.19,16.92,17.06,54030.0,14.9292,14.9292,14.6947,14.8163,54030.0
2016-02-26 09:40:00,17.09,17.13,17.04,17.09,146030.0,14.8424,14.8771,14.7989,14.8424,146030.0
2016-02-26 09:50:00,17.09,17.14,17.06,17.07,42720.0,14.8424,14.8858,14.8163,14.825,42720.0
2016-02-26 10:00:00,17.06,17.12,17.04,17.07,52000.0,14.8163,14.8684,14.7989,14.825,52000.0
2016-02-26 10:10:00,17.07,17.15,17.07,17.12,140095.0,14.825,14.8945,14.825,14.8684,140095.0
2016-02-26 10:20:00,17.12,17.14,17.1,17.12,68245.0,14.8684,14.8858,14.851,14.8684,68245.0
2016-02-26 10:30:00,17.12,17.2,17.12,17.2,64615.0,14.8684,14.9379,14.8684,14.9379,64615.0
2016-02-26 10:40:00,17.21,17.21,17.12,17.13,81750.0,14.9466,14.9466,14.8684,14.8771,81750.0
2016-02-26 10:50:00,17.13,17.13,17.06,17.08,26795.0,14.8771,14.8771,14.8163,14.8337,26795.0
2016-02-26 11:00:00,17.09,17.11,17.07,17.07,35530.0,14.8424,14.8597,14.825,14.825,35530.0
2016-02-26 11:10:00,17.07,17.07,17.03,17.03,47550.0,14.825,14.825,14.7902,14.7902,47550.0
2016-02-26 11:20:00,17.03,17.05,17.01,17.01,93330.0,14.7902,14.8076,14.7729,14.7729,93330.0
2016-02-26 11:30:00,17.01,17.02,16.95,16.96,50460.0,14.7729,14.7816,14.7208,14.7295,50460.0
2016-02-26 11:40:00,16.95,16.96,16.93,16.94,118540.0,14.7208,14.7295,14.7034,14.7121,118540.0
2016-02-26 11:50:00,16.94,16.95,16.93,16.95,60900.0,14.7121,14.7208,14.7034,14.7208,60900.0
2016-02-26 12:00:00,16.94,16.94,16.86,16.88,63545.0,14.7121,14.7121,14.6426,14.66,63545.0
2016-02-26 12:10:00,16.88,16.92,16.87,16.91,72410.0,14.66,14.6947,14.6513,14.686,72410.0
2016-02-26 12:20:00,16.91,16.91,16.86,16.87,81055.0,14.686,14.686,14.6426,14.6513,81055.0
2016-02-26 12:30:00,16.86,16.89,16.86,16.87,49085.0,14.6426,14.6687,14.6426,14.6513,49085.0
2016-02-26 12:40:00,16.88,16.89,16.86,16.87,65000.0,14.66,14.6687,14.6426,14.6513,65000.0
2016-02-26 12:50:00,16.86,16.93,16.85,16.92,41610.0,14.6426,14.7034,14.6339,14.6947,41610.0
2016-02-26 13:00:00,16.93,16.95,16.92,16.94,31500.0,14.7034,14.7208,14.6947,14.7121,31500.0
2016-02-26 13:10:00,16.94,16.95,16.92,16.92,24375.0,14.7121,14.7208,14.6947,14.6947,24375.0
2016-02-26 13:20:00,16.92,16.93,16.88,16.9,56910.0,14.6947,14.7034,14.66,14.6773,56910.0
2016-02-26 13:30:00,16.9,16.96,16.9,16.96,24890.0,14.6773,14.7295,14.6773,14.7295,24890.0
2016-02-26 13:40:00,16.95,16.97,16.94,16.95,52940.0,14.7208,14.7381,14.7121,14.7208,52940.0
2016-02-26 13:50:00,16.94,16.94,16.89,16.9,37740.0,14.7121,14.7121,14.6687,14.6773,37740.0
2016-02-26 14:00:00,16.91,16.95,16.9,16.91,70780.0,14.686,14.7208,14.6773,14.686,70780.0
2016-02-26 14:10:00,16.9,16.9,16.88,16.88,121710.0,14.6773,14.6773,14.66,14.66,121710.0
2016-02-26 14:20:00,16.87,16.94,16.87,16.94,65745.0,14.6513,14.7121,14.6513,14.7121,65745.0
2016-02-26 14:30:00,16.94,16.94,16.87,16.88,53340.0,14.7121,14.7121,14.6513,14.66,53340.0
2016-02-26 14:40:00,16.88,16.91,16.87,16.91,57350.0,14.66,14.686,14.6513,14.686,57350.0
2016-02-26 14:50:00,16.9,16.91,16.88,16.89,52650.0,14.6773,14.686,14.66,14.6687,52650.0
2016-02-26 15:00:00,16.89,16.98,16.88,16.98,46655.0,14.6687,14.7468,14.66,14.7468,46655.0
2016-02-26 15:10:00,16.98,16.99,16.96,16.97,47645.0,14.7468,14.7555,14.7295,14.7381,47645.0
2016-02-26 15:20:00,16.98,16.99,16.95,16.95,50215.0,14.7468,14.7555,14.7208,14.7208,50215.0
2016-02-26 15:30:00,16.96,16.97,16.92,16.92,56260.0,14.7295,14.7381,14.6947,14.6947,56260.0
2016-02-26 15:40:00,16.93,16.98,16.92,16.98,189610.0,14.7034,14.7468,14.6947,14.7468,189610.0
2016-02-26 15:50:00,16.98,16.99,16.95,16.96,329120.0,14.7468,14.7555,14.7208,14.7295,329120.0
2016-02-29 09:30:00,16.94,17.02,16.81,16.96,44800.0,14.7121,14.7816,14.5992,14.7295,44800.0
2016-02-29 09:40:00,16.95,17.08,16.95,17.02,42275.0,14.7208,14.8337,14.7208,14.7816,42275.0
2016-02-29 09:50:00,17.04,17.04,16.96,16.98,26665.0,14.7989,14.7989,14.7295,14.7468,26665.0
2016-02-29 10:00:00,16.96,17.01,16.93,16.99,61510.0,14.7295,14.7729,14.7034,14.7555,61510.0
2016-02-29 10:10:00,16.98,17.01,16.97,16.98,29130.0,14.7468,14.7729,14.7381,14.7468,29130.0
2016-02-29 10:20:00,16.99,17.07,16.99,17.04,25755.0,14.7555,14.825,14.7555,14.7989,25755.0
2016-02-29 10:30:00,17.05,17.08,17.04,17.08,27970.0,14.8076,14.8337,14.7989,14.8337,27970.0
2016-02-29 10:40:00,17.08,17.08,17.06,17.08,24045.0,14.8337,14.8337,14.8163,14.8337,24045.0
2016-02-29 10:50:00,17.08,17.18,17.07,17.18,93145.0,14.8337,14.9205,14.825,14.9205,93145.0
2016-02-29 11:00:00,17.18,17.2,17.17,17.18,97285.0,14.9205,14.9379,14.9118,14.9205,97285.0
2016-02-29 11:10:00,17.19,17.19,17.17,17.18,26080.0,14.9292,14.9292,14.9118,14.9205,26080.0
2016-02-29 11:20:00,17.18,17.24,17.17,17.24,117675.0,14.9205,14.9726,14.9118,14.9726,117675.0
2016-02-29 11:30:00,17.23,17.28,17.22,17.27,50335.0,14.9639,15.0074,14.9553,14.9987,50335.0
2016-02-29 11:40:00,17.28,17.29,17.25,17.26,101750.0,15.0074,15.0161,14.9813,14.99,101750.0
2016-02-29 11:50:00,17.26,17.26,17.2,17.22,30075.0,14.99,14.99,14.9379,14.9553,30075.0
2016-02-29 12:00:00,17.22,17.23,17.22,17.22,38255.0,14.9553,14.9639,14.9553,14.9553,38255.0
2016-02-29 12:10:00,17.23,17.24,17.21,17.22,18500.0,14.9639,14.9726,14.9466,14.9553,18500.0
2016-02-29 12:20:00,17.23,17.24,17.2,17.22,36110.0,14.9639,14.9726,14.9379,14.9553,36110.0
2016-02-29 12:30:00,17.22,17.24,17.19,17.2,41015.0,14.9553,14.9726,14.9292,14.9379,41015.0
2016-02-29 12:40:00,17.2,17.21,17.19,17.2,51760.0,14.9379,14.9466,14.9292,14.9379,51760.0
2016-02-29 12:50:00,17.2,17.2,17.18,17.2,18390.0,14.9379,14.9379,14.9205,14.9379,18390.0
2016-02-29 13:00:00,17.19,17.2,17.16,17.16,25500.0,14.9292,14.9379,14.9031,14.9031,25500.0
2016-02-29 13:10:00,17.16,17.17,17.15,17.16,144500.0,14.9031,14.9118,14.8945,14.9031,144500.0
2016-02-29 13:20:00,17.15,17.16,17.14,17.14,35760.0,14.8945,14.9031,14.8858,14.8858,35760.0
2016-02-29 13:30:00,17.14,17.15,17.13,17.14,38270.0,14.8858,14.8945,14.8771,14.8858,38270.0
2016-02-29 13:40:00,17.13,17.13,17.11,17.12,12250.0,14.8771,14.8771,14.8597,14.8684,12250.0
2016-02-29 13:50:00,17.12,17.14,17.12,17.13,24320.0,14.8684,14.8858,14.8684,14.8771,24320.0
2016-02-29 14:00:00,17.14,17.15,17.09,17.09,18745.0,14.8858,14.8945,14.8424,14.8424,18745.0
2016-02-29 14:10:00,17.09,17.09,17.05,17.05,69100.0,14.8424,14.8424,14.8076,14.8076,69100.0
2016-02-29 14:20:00,17.05,17.06,17.03,17.06,43575.0,14.8076,14.8163,14.7902,14.8163,43575.0
2016-02-29 14:30:00,17.06,17.06,17.03,17.05,30800.0,14.8163,14.8163,14.7902,14.8076,30800.0
2016-02-29 14:40:00,17.04,17.05,17.03,17.05,82680.0,14.7989,14.8076,14.7902,14.8076,82680.0
2016-02-29 14:50:00,17.04,17.06,17.03,17.04,55060.0,14.7989,14.8163,14.7902,14.7989,55060.0
2016-02-29 15:00:00,17.03,17.04,16.98,17.0,51565.0,14.7902,14.7989,14.7468,14.7642,51565.0
2016-02-29 15:10:00,17.0,17.0,16.97,16.98,48275.0,14.7642,14.7642,14.7381,14.7468,48275.0
2016-02-29 15:20:00,16.98,17.02,16.97,17.01,41755.0,14.7468,14.7816,14.7381,14.7729,41755.0
2016-02-29 15:30:00,17.01,17.03,16.99,17.01,54900.0,14.7729,14.7902,14.7555,14.7729,54900.0
2016-02-29 15:40:00,17.02,17.02,16.98,16.99,87385.0,14.7816,14.7816,14.7468,14.7555,87385.0
2016-02-29 15:50:00,16.99,16.99,16.91,16.92,404700.0,14.7555,14.7555,14.686,14.6947,404700.0
2016-03-01 09:30:00,17.06,17.14,16.94,17.05,122000.0,14.8163,14.8858,14.7121,14.8076,122000.0
2016-03-01 09:40:00,17.06,17.14,17.03,17.07,57030.0,14.8163,14.8858,14.7902,14.825,57030.0
2016-03-01 09:50:00,17.1,17.17,17.1,17.11,56505.0,14.851,14.9118,14.851,14.8597,56505.0
2016-03-01 10:00:00,17.12,17.16,17.11,17.14,134430.0,14.8684,14.9031,14.8597,14.8858,134430.0
2016-03-01 10:10:00,17.15,17.19,17.12,17.15,174465.0,14.8945,14.9292,14.8684,14.8945,174465.0
2016-03-01 10:20:00,17.16,17.23,17.14,17.2,157990.0,14.9031,14.9639,14.8858,14.9379,157990.0
2016-03-01 10:30:00,17.2,17.28,17.2,17.27,127480.0,14.9379,15.0074,14.9379,14.9987,127480.0
2016-03-01 10:40:00,17.27,17.28,17.22,17.22,98780.0,14.9987,15.0074,14.9553,14.9553,98780.0
2016-03-01 10:50:00,17.22,17.26,17.21,17.22,115345.0,14.9553,14.99,14.9466,14.9553,115345.0
2016-03-01 11:00:00,17.23,17.26,17.22,17.25,72435.0,14.9639,14.99,14.9553,14.9813,72435.0
2016-03-01 11:10:00,17.26,17.38,17.26,17.36,96805.0,14.99,15.0942,14.99,15.0768,96805.0
2016-03-01 11:20:00,17.34,17.35,17.31,17.32,108090.0,15.0595,15.0682,15.0334,15.0421,108090.0
2016-03-01 11:30:00,17.33,17.35,17.31,17.32,104725.0,15.0508,15.0682,15.0334,15.0421,104725.0
2016-03-01 11:40:00,17.32,17.35,17.31,17.35,117640.0,15.0421,15.0682,15.0334,15.0682,117640.0
2016-03-01 11:50:00,17.34,17.34,17.32,17.34,100790.0,15.0595,15.0595,15.0421,15.0595,100790.0
2016-03-01 12:00:00,17.34,17.44,17.34,17.44,65425.0,15.0595,15.1463,15.0595,15.1463,65425.0
2016-03-01 12:10:00,17.43,17.44,17.4,17.42,60165.0,15.1376,15.1463,15.1116,15.129,60165.0
2016-03-01 12:20:00,17.42,17.43,17.4,17.41,140745.0,15.129,15.1376,15.1116,15.1203,140745.0
2016-03-01 12:30:00,17.41,17.44,17.4,17.41,88590.0,15.1203,15.1463,15.1116,15.1203,88590.0
2016-03-01 12:40:00,17.41,17.45,17.4,17.44,98880.0,15.1203,15.155,15.1116,15.1463,98880.0
2016-03-01 12:50:00,17.44,17.47,17.44,17.47,126100.0,15.1463,15.1724,15.1463,15.1724,126100.0
2016-03-01 13:00:00,17.47,17.47,17.43,17.44,56290.0,15.1724,15.1724,15.1376,15.1463,56290.0
2016-03-01 13:10:00,17.43,17.44,17.42,17.44,107005.0,15.1376,15.1463,15.129,15.1463,107005.0
2016-03-01 13:20:00,17.45,17.48,17.45,17.47,64900.0,15.155,15.1811,15.155,15.1724,64900.0
2016-03-01 13:30:00,17.48,17.49,17.46,17.49,48105.0,15.1811,15.1897,15.1637,15.1897,48105.0
2016-03-01 13:40:00,17.48,17.51,17.48,17.5,60490.0,15.1811,15.2071,15.1811,15.1984,60490.0
2016-03-01 13:50:00,17.49,17.49,17.47,17.48,70030.0,15.1897,15.1897,15.1724,15.1811,70030.0
2016-03-01 14:00:00,17.48,17.51,17.47,17.5,44280.0,15.1811,15.2071,15.1724,15.1984,44280.0
2016-03-01 14:10:00,17.48,17.5,17.46,17.49,71860.0,15.1811,15.1984,15.1637,15.1897,71860.0
2016-03-01 14:20:00,17.49,17.5,17.47,17.49,57470.0,15.1897,15.1984,15.1724,15.1897,57470.0
2016-03-01 14:30:00,17.49,17.51,17.47,17.48,97895.0,15.1897,15.2071,15.1724,15.1811,97895.0
2016-03-01 14:40:00,17.49,17.54,17.49,17.53,78580.0,15.1897,15.2332,15.1897,15.2245,78580.0
2016-03-01 14:50:00,17.52,17.54,17.5,17.51,84810.0,15.2158,15.2332,15.1984,15.2071,84810.0
2016-03-01 15:00:00,17.51,17.55,17.5,17.55,71835.0,15.2071,15.2419,15.1984,15.2419,71835.0
2016-03-01 15:10:00,17.55,17.55,17.5,17.51,132665.0,15.2419,15.2419,15.1984,15.2071,132665.0
2016-03-01 15:20:00,17.5,17.5,17.48,17.49,145300.0,15.1984,15.1984,15.1811,15.1897,145300.0
2016-03-01 15:30:00,17.48,17.5,17.47,17.48,98810.0,15.1811,15.1984,15.1724,15.1811,98810.0
2016-03-01 15:40:00,17.48,17.5,17.47,17.48,155225.0,15.1811,15.1984,15.1724,15.1811,155225.0
2016-03-01 15:50:00,17.48,17.53,17.47,17.53,337085.0,15.1811,15.2245,15.1724,15.2245,337085.0
2016-03-02 09:30:00,17.41,17.55,17.24,17.4,103525.0,15.1203,15.2419,14.9726,15.1116,103525.0
2016-03-02 09:40:00,17.37,17.42,17.35,17.41,86000.0,15.0855,15.129,15.0682,15.1203,86000.0
2016-03-02 09:50:00,17.4,17.41,17.32,17.37,70160.0,15.1116,15.1203,15.0421,15.0855,70160.0
2016-03-02 10:00:00,17.37,17.38,17.33,17.36,146550.0,15.0855,15.0942,15.0508,15.0768,146550.0
2016-03-02 10:10:00,17.38,17.38,17.32,17.33,68215.0,15.0942,15.0942,15.0421,15.0508,68215.0
2016-03-02 10:20:00,17.33,17.33,17.27,17.28,25255.0,15.0508,15.0508,14.9987,15.0074,25255.0
2016-03-02 10:30:00,17.28,17.29,17.22,17.24,58220.0,15.0074,15.0161,14.9553,14.9726,58220.0
2016-03-02 10:40:00,17.24,17.25,17.21,17.23,104360.0,14.9726,14.9813,14.9466,14.9639,104360.0
2016-03-02 10:50:00,17.23,17.29,17.22,17.24,43550.0,14.9639,15.0161,14.9553,14.9726,43550.0
2016-03-02 11:00:00,17.24,17.26,17.22,17.22,70020.0,14.9726,14.99,14.9553,14.9553,70020.0
2016-03-02 11:10:00,17.22,17.25,17.21,17.22,41350.0,14.9553,14.9813,14.9466,14.9553,41350.0
2016-03-02 11:20:00,17.2,17.22,17.2,17.22,38465.0,14.9379,14.9553,14.9379,14.9553,38465.0
2016-03-02 11:30:00,17.22,17.26,17.19,17.19,114810.0,14.9553,14.99,14.9292,14.9292,114810.0
2016-03-02 11:40:00,17.19,17.2,17.17,17.19,84020.0,14.9292,14.9379,14.9118,14.9292,84020.0
2016-03-02 11:50:00,17.2,17.23,17.19,17.21,67800.0,14.9379,14.9639,14.9292,14.9466,67800.0
2016-03-02 12:00:00,17.2,17.21,17.19,17.2,52525.0,14.9379,14.9466,14.9292,14.9379,52525.0
2016-03-02 12:10:00,17.2,17.23,17.2,17.23,24000.0,14.9379,14.9639,14.9379,14.9639,24000.0
2016-03-02 12:20:00,17.23,17.27,17.22,17.27,29150.0,14.9639,14.9987,14.9553,14.9987,29150.0
2016-03-02 12:30:00,17.26,17.29,17.26,17.29,44905.0,14.99,15.0161,14.99,15.0161,44905.0
2016-03-02 12:40:00,17.29,17.31,17.28,17.29,21040.0,15.0161,15.0334,15.0074,15.0161,21040.0
2016-03-02 12:50:00,17.3,17.3,17.28,17.3,57170.0,15.0247,15.0247,15.0074,15.0247,57170.0
2016-03-02 13:00:00,17.29,17.29,17.26,17.27,17000.0,15.0161,15.0161,14.99,14.9987,17000.0
2016-03-02 13:10:00,17.27,17.31,17.27,17.3,34835.0,14.9987,15.0334,14.9987,15.0247,34835.0
2016-03-02 13:20:00,17.3,17.37,17.29,17.37,63000.0,15.0247,15.0855,15.0161,15.0855,63000.0
2016-03-02 13:30:00,17.37,17.39,17.35,17.36,141845.0,15.0855,15.1029,15.0682,15.0768,141845.0
2016-03-02 13:40:00,17.37,17.4,17.37,17.39,35725.0,15.0855,15.1116,15.0855,15.1029,35725.0
2016-03-02 13:50:00,17.39,17.4,17.35,17.35,43950.0,15.1029,15.1116,15.0682,15.0682,43950.0
2016-03-02 14:00:00,17.35,17.37,17.34,17.35,54385.0,15.0682,15.0855,15.0595,15.0682,54385.0
2016-03-02 14:10:00,17.35,17.36,17.34,17.35,35555.0,15.0682,15.0768,15.0595,15.0682,35555.0
2016-03-02 14:20:00,17.35,17.41,17.35,17.39,36000.0,15.0682,15.1203,15.0682,15.1029,36000.0
2016-03-02 14:30:00,17.39,17.42,17.38,17.41,46210.0,15.1029,15.129,15.0942,15.1203,46210.0
2016-03-02 14:40:00,17.41,17.42,17.4,17.41,43280.0,15.1203,15.129,15.1116,15.1203,43280.0
2016-03-02 14:50:00,17.42,17.42,17.39,17.4,82600.0,15.129,15.129,15.1029,15.1116,82600.0
2016-03-02 15:00:00,17.4,17.4,17.35,17.37,28700.0,15.1116,15.1116,15.0682,15.0855,28700.0
2016-03-02 15:10:00,17.36,17.41,17.36,17.4,82720.0,15.0768,15.1203,15.0768,15.1116,82720.0
2016-03-02 15:20:00,17.4,17.41,17.36,17.36,61500.0,15.1116,15.1203,15.0768,15.0768,61500.0
2016-03-02 15:30:00,17.36,17.38,17.34,17.37,75795.0,15.0768,15.0942,15.0595,15.0855,75795.0
2016-03-02 15:40:00,17.36,17.39,17.36,17.39,69800.0,15.0768,15.1029,15.0768,15.1029,69800.0
2016-03-02 15:50:00,17.39,17.46,17.39,17.44,411110.0,15.1029,15.1637,15.1029,15.1463,411110.0
2016-03-03 09:30:00,17.36,17.43,17.21,17.36,123795.0,15.0768,15.1376,14.9466,15.0768,123795.0
2016-03-03 09:40:00,17.38,17.41,17.32,17.37,88920.0,15.0942,15.1203,15.0421,15.0855,88920.0
2016-03-03 09:50:00,17.37,17.37,17.32,17.35,81235.0,15.0855,15.0855,15.0421,15.0682,81235.0
2016-03-03 10:00:00,17.34,17.35,17.31,17.32,59885.0,15.0595,15.0682,15.0334,15.0421,59885.0
2016-03-03 10:10:00,17.32,17.35,17.27,17.31,88000.0,15.0421,15.0682,14.9987,15.0334,88000.0
2016-03-03 10:20:00,17.31,17.34,17.29,17.34,19500.0,15.0334,15.0595,15.0161,15.0595,19500.0
2016-03-03 10:30:00,17.36,17.36,17.33,17.34,61920.0,15.0768,15.0768,15.0508,15.0595,61920.0
2016-03-03 10:40:00,17.34,17.37,17.33,17.37,48250.0,15.0595,15.0855,15.0508,15.0855,48250.0
2016-03-03 10:50:00,17.35,17.38,17.35,17.36,59725.0,15.0682,15.0942,15.0682,15.0768,59725.0
2016-03-03 11:00:00,17.35,17.35,17.29,17.3,48750.0,15.0682,15.0682,15.0161,15.0247,48750.0
2016-03-03 11:10:00,17.29,17.3,17.24,17.25,36570.0,15.0161,15.0247,14.9726,14.9813,36570.0
2016-03-03 11:20:00,17.25,17.25,17.16,17.17,130005.0,14.9813,14.9813,14.9031,14.9118,130005.0
2016-03-03 11:30:00,17.17,17.17,17.08,17.09,234640.0,14.9118,14.9118,14.8337,14.8424,234640.0
2016-03-03 11:40:00,17.09,17.13,17.06,17.12,74505.0,14.8424,14.8771,14.8163,14.8684,74505.0
2016-03-03 11:50:00,17.12,17.14,17.11,17.14,25950.0,14.8684,14.8858,14.8597,14.8858,25950.0
2016-03-03 12:00:00,17.14,17.18,17.13,17.14,89605.0,14.8858,14.9205,14.8771,14.8858,89605.0
2016-03-03 12:10:00,17.14,17.16,17.13,17.14,47515.0,14.8858,14.9031,14.8771,14.8858,47515.0
2016-03-03 12:20:00,17.13,17.15,17.1,17.11,96150.0,14.8771,14.8945,14.851,14.8597,96150.0
2016-03-03 12:30:00,17.11,17.12,17.09,17.11,46580.0,14.8597,14.8684,14.8424,14.8597,46580.0
2016-03-03 12:40:00,17.12,17.16,17.11,17.11,54500.0,14.8684,14.9031,14.8597,14.8597,54500.0
2016-03-03 12:50:00,17.11,17.15,17.11,17.14,36430.0,14.8597,14.8945,14.8597,14.8858,36430.0
2016-03-03 13:00:00,17.15,17.19,17.15,17.19,23245.0,14.8945,14.9292,14.8945,14.9292,23245.0
2016-03-03 13:10:00,17.19,17.19,17.17,17.19,31765.0,14.9292,14.9292,14.9118,14.9292,31765.0
2016-03-03 13:20:00,17.2,17.22,17.17,17.19,26835.0,14.9379,14.9553,14.9118,14.9292,26835.0
2016-03-03 13:30:00,17.19,17.22,17.19,17.21,18000.0,14.9292,14.9553,14.9292,14.9466,18000.0
2016-03-03 13:40:00,17.21,17.22,17.2,17.22,23650.0,14.9466,14.9553,14.9379,14.9553,23650.0
2016-03-03 13:50:00,17.21,17.21,17.19,17.19,30350.0,14.9466,14.9466,14.9292,14.9292,30350.0
2016-03-03 14:00:00,17.2,17.2,17.18,17.19,38040.0,14.9379,14.9379,14.9205,14.9292,38040.0
2016-03-03 14:10:00,17.19,17.21,17.18,17.19,30145.0,14.9292,14.9466,14.9205,14.9292,30145.0
2016-03-03 14:20:00,17.19,17.21,17.19,17.2,39990.0,14.9292,14.9466,14.9292,14.9379,39990.0
2016-03-03 14:30:00,17.2,17.21,17.19,17.21,25855.0,14.9379,14.9466,14.9292,14.9466,25855.0
2016-03-03 14:40:00,17.21,17.21,17.17,17.17,105950.0,14.9466,14.9466,14.9118,14.9118,105950.0
2016-03-03 14:50:00,17.18,17.18,17.12,17.12,86020.0,14.9205,14.9205,14.8684,14.8684,86020.0
2016-03-03 15:00:00,17.13,17.18,17.12,17.15,503005.0,14.8771,14.9205,14.8684,14.8945,503005.0
2016-03-03 15:10:00,17.14,17.15,17.12,17.12,79545.0,14.8858,14.8945,14.8684,14.8684,79545.0
2016-03-03 15:20:00,17.12,17.16,17.12,17.16,50375.0,14.8684,14.9031,14.8684,14.9031,50375.0
2016-03-03 15:30:00,17.16,17.21,17.15,17.19,71925.0,14.9031,14.9466,14.8945,14.9292,71925.0
2016-03-03 15:40:00,17.19,17.23,17.19,17.23,91315.0,14.9292,14.9639,14.9292,14.9639,91315.0
2016-03-03 15:50:00,17.24,17.29,17.23,17.28,530400.0,14.9726,15.0161,14.9639,15.0074,530400.0
2016-03-04 09:30:00,17.34,17.34,17.18,17.28,71705.0,15.0595,15.0595,14.9205,15.0074,71705.0
2016-03-04 09:40:00,17.27,17.31,17.26,17.28,31900.0,14.9987,15.0334,14.99,15.0074,31900.0
2016-03-04 09:50:00,17.31,17.32,17.21,17.24,38000.0,15.0334,15.0421,14.9466,14.9726,38000.0
2016-03-04 10:00:00,17.24,17.25,17.2,17.24,49475.0,14.9726,14.9813,14.9379,14.9726,49475.0
2016-03-04 10:10:00,17.23,17.24,17.2,17.2,48610.0,14.9639,14.9726,14.9379,14.9379,48610.0
2016-03-04 10:20:00,17.19,17.29,17.17,17.27,84930.0,14.9292,15.0161,14.9118,14.9987,84930.0
2016-03-04 10:30:00,17.28,17.33,17.27,17.33,68500.0,15.0074,15.0508,14.9987,15.0508,68500.0
2016-03-04 10:40:00,17.34,17.39,17.32,17.39,50640.0,15.0595,15.1029,15.0421,15.1029,50640.0
2016-03-04 10:50:00,17.38,17.41,17.37,17.39,71835.0,15.0942,15.1203,15.0855,15.1029,71835.0
2016-03-04 11:00:00,17.39,17.45,17.39,17.45,82250.0,15.1029,15.155,15.1029,15.155,82250.0
2016-03-04 11:10:00,17.45,17.5,17.45,17.5,58170.0,15.155,15.1984,15.155,15.1984,58170.0
2016-03-04 11:20:00,17.49,17.49,17.44,17.46,77690.0,15.1897,15.1897,15.1463,15.1637,77690.0
2016-03-04 11:30:00,17.46,17.47,17.44,17.46,40310.0,15.1637,15.1724,15.1463,15.1637,40310.0
2016-03-04 11:40:00,17.44,17.46,17.43,17.45,45840.0,15.1463,15.1637,15.1376,15.155,45840.0
2016-03-04 11:50:00,17.45,17.5,17.44,17.5,67315.0,15.155,15.1984,15.1463,15.1984,67315.0
2016-03-04 12:00:00,17.49,17.49,17.46,17.46,48735.0,15.1897,15.1897,15.1637,15.1637,48735.0
2016-03-04 12:10:00,17.46,17.46,17.42,17.43,25830.0,15.1637,15.1637,15.129,15.1376,25830.0
2016-03-04 12:20:00,17.42,17.44,17.41,17.43,41930.0,15.129,15.1463,15.1203,15.1376,41930.0
2016-03-04 12:30:00,17.44,17.47,17.43,17.46,60030.0,15.1463,15.1724,15.1376,15.1637,60030.0
2016-03-04 12:40:00,17.46,17.47,17.44,17.45,20975.0,15.1637,15.1724,15.1463,15.155,20975.0
2016-03-04 12:50:00,17.45,17.5,17.45,17.49,22235.0,15.155,15.1984,15.155,15.1897,22235.0
2016-03-04 13:00:00,17.49,17.52,17.47,17.47,56155.0,15.1897,15.2158,15.1724,15.1724,56155.0
2016-03-04 13:10:00,17.48,17.48,17.47,17.47,18140.0,15.1811,15.1811,15.1724,15.1724,18140.0
2016-03-04 13:20:00,17.47,17.5,17.47,17.48,14500.0,15.1724,15.1984,15.1724,15.1811,14500.0
2016-03-04 13:30:00,17.49,17.5,17.48,17.5,26315.0,15.1897,15.1984,15.1811,15.1984,26315.0
2016-03-04 13:40:00,17.5,17.58,17.5,17.58,86050.0,15.1984,15.2679,15.1984,15.2679,86050.0
2016-03-04 13:50:00,17.58,17.59,17.56,17.59,25000.0,15.2679,15.2766,15.2505,15.2766,25000.0
2016-03-04 14:00:00,17.59,17.59,17.57,17.58,36760.0,15.2766,15.2766,15.2592,15.2679,36760.0
2016-03-04 14:10:00,17.58,17.58,17.55,17.56,45265.0,15.2679,15.2679,15.2419,15.2505,45265.0
2016-03-04 14:20:00,17.56,17.56,17.53,17.56,63455.0,15.2505,15.2505,15.2245,15.2505,63455.0
2016-03-04 14:30:00,17.56,17.56,17.52,17.53,36540.0,15.2505,15.2505,15.2158,15.2245,36540.0
2016-03-04 14:40:00,17.53,17.53,17.5,17.52,44265.0,15.2245,15.2245,15.1984,15.2158,44265.0
2016-03-04 14:50:00,17.51,17.52,17.45,17.46,85005.0,15.2071,15.2158,15.155,15.1637,85005.0
2016-03-04 15:00:00,17.46,17.46,17.41,17.45,38785.0,15.1637,15.1637,15.1203,15.155,38785.0
2016-03-04 15:10:00,17.45,17.46,17.42,17.46,41065.0,15.155,15.1637,15.129,15.1637,41065.0
2016-03-04 15:20:00,17.46,17.47,17.44,17.47,20015.0,15.1637,15.1724,15.1463,15.1724,20015.0
2016-03-04 15:30:00,17.46,17.49,17.45,17.46,49555.0,15.1637,15.1897,15.155,15.1637,49555.0
2016-03-04 15:40:00,17.46,17.49,17.46,17.47,62885.0,15.1637,15.1897,15.1637,15.1724,62885.0
2016-03-04 15:50:00,17.48,17.48,17.45,17.47,250090.0,15.1811,15.1811,15.155,15.1724,250090.0
2016-03-07 09:30:00,17.33,17.41,17.3,17.37,172655.0,15.0508,15.1203,15.0247,15.0855,172655.0
2016-03-07 09:40:00,17.37,17.38,17.32,17.36,105870.0,15.0855,15.0942,15.0421,15.0768,105870.0
2016-03-07 09:50:00,17.36,17.36,17.27,17.29,40630.0,15.0768,15.0768,14.9987,15.0161,40630.0
2016-03-07 10:00:00,17.29,17.32,17.27,17.29,82465.0,15.0161,15.0421,14.9987,15.0161,82465.0
2016-03-07 10:10:00,17.28,17.29,17.21,17.21,123780.0,15.0074,15.0161,14.9466,14.9466,123780.0
2016-03-07 10:20:00,17.21,17.21,17.11,17.12,115415.0,14.9466,14.9466,14.8597,14.8684,115415.0
2016-03-07 10:30:00,17.13,17.15,17.11,17.14,300950.0,14.8771,14.8945,14.8597,14.8858,300950.0
2016-03-07 10:40:00,17.14,17.21,17.14,17.17,74845.0,14.8858,14.9466,14.8858,14.9118,74845.0
2016-03-07 10:50:00,17.17,17.18,17.15,17.16,29000.0,14.9118,14.9205,14.8945,14.9031,29000.0
2016-03-07 11:00:00,17.16,17.16,17.13,17.14,60180.0,14.9031,14.9031,14.8771,14.8858,60180.0
2016-03-07 11:10:00,17.15,17.21,17.15,17.2,36265.0,14.8945,14.9466,14.8945,14.9379,36265.0
2016-03-07 11:20:00,17.22,17.25,17.19,17.19,34770.0,14.9553,14.9813,14.9292,14.9292,34770.0
2016-03-07 11:30:00,17.2,17.25,17.17,17.22,69195.0,14.9379,14.9813,14.9118,14.9553,69195.0
2016-03-07 11:40:00,17.22,17.29,17.22,17.26,30035.0,14.9553,15.0161,14.9553,14.99,30035.0
2016-03-07 11:50:00,17.24,17.26,17.18,17.18,53860.0,14.9726,14.99,14.9205,14.9205,53860.0
2016-03-07 12:00:00,17.18,17.18,17.15,17.17,75245.0,14.9205,14.9205,14.8945,14.9118,75245.0
2016-03-07 12:10:00,17.18,17.18,17.13,17.15,94355.0,14.9205,14.9205,14.8771,14.8945,94355.0
2016-03-07 12:20:00,17.15,17.17,17.13,17.13,53255.0,14.8945,14.9118,14.8771,14.8771,53255.0
2016-03-07 12:30:00,17.14,17.15,17.13,17.14,70350.0,14.8858,14.8945,14.8771,14.8858,70350.0
2016-03-07 12:40:00,17.15,17.19,17.15,17.18,159595.0,14.8945,14.9292,14.8945,14.9205,159595.0
2016-03-07 12:50:00,17.18,17.22,17.18,17.21,108750.0,14.9205,14.9553,14.9205,14.9466,108750.0
2016-03-07 13:00:00,17.21,17.22,17.19,17.21,41575.0,14.9466,14.9553,14.9292,14.9466,41575.0
2016-03-07 13:10:00,17.22,17.23,17.2,17.21,155500.0,14.9553,14.9639,14.9379,14.9466,155500.0
2016-03-07 13:20:00,17.22,17.22,17.19,17.2,41200.0,14.9553,14.9553,14.9292,14.9379,41200.0
2016-03-07 13:30:00,17.2,17.2,17.12,17.13,79905.0,14.9379,14.9379,14.8684,14.8771,79905.0
2016-03-07 13:40:00,17.13,17.15,17.13,17.15,21830.0,14.8771,14.8945,14.8771,14.8945,21830.0
2016-03-07 13:50:00,17.15,17.17,17.14,17.14,28180.0,14.8945,14.9118,14.8858,14.8858,28180.0
2016-03-07 14:00:00,17.15,17.16,17.13,17.15,40635.0,14.8945,14.9031,14.8771,14.8945,40635.0
2016-03-07 14:10:00,17.16,17.18,17.11,17.11,93880.0,14.9031,14.9205,14.8597,14.8597,93880.0
2016-03-07 14:20:00,17.11,17.12,17.08,17.11,96635.0,14.8597,14.8684,14.8337,14.8597,96635.0
2016-03-07 14:30:00,17.1,17.12,17.06,17.07,46865.0,14.851,14.8684,14.8163,14.825,46865.0
2016-03-07 14:40:00,17.07,17.11,17.06,17.11,33145.0,14.825,14.8597,14.8163,14.8597,33145.0
2016-03-07 14:50:00,17.11,17.14,17.11,17.13,33235.0,14.8597,14.8858,14.8597,14.8771,33235.0
2016-03-07 15:00:00,17.12,17.13,17.1,17.13,35610.0,14.8684,14.8771,14.851,14.8771,35610.0
2016-03-07 15:10:00,17.14,17.18,17.14,17.18,42415.0,14.8858,14.9205,14.8858,14.9205,42415.0
2016-03-07 15:20:00,17.18,17.19,17.16,17.18,38365.0,14.9205,14.9292,14.9031,14.9205,38365.0
2016-03-07 15:30:00,17.18,17.23,17.17,17.22,88350.0,14.9205,14.9639,14.9118,14.9553,88350.0
2016-03-07 15:40:00,17.22,17.23,17.14,17.16,185810.0,14.9553,14.9639,14.8858,14.9031,185810.0
2016-03-07 15:50:00,17.16,17.16,17.13,17.16,406645.0,14.9031,14.9031,14.8771,14.9031,406645.0
2016-03-08 09:30:00,17.06,17.24,17.02,17.18,138955.0,14.8163,14.9726,14.7816,14.9205,138955.0
2016-03-08 09:40:00,17.17,17.22,17.14,17.21,52455.0,14.9118,14.9553,14.8858,14.9466,52455.0
2016-03-08 09:50:00,17.19,17.27,17.17,17.25,88015.0,14.9292,14.9987,14.9118,14.9813,88015.0
2016-03-08 10:00:00,17.25,17.32,17.21,17.23,100100.0,14.9813,15.0421,14.9466,14.9639,100100.0
2016-03-08 10:10:00,17.2,17.22,17.16,17.16,84305.0,14.9379,14.9553,14.9031,14.9031,84305.0
2016-03-08 10:20:00,17.16,17.22,17.1,17.1,58435.0,14.9031,14.9553,14.851,14.851,58435.0
2016-03-08 10:30:00,17.12,17.17,17.09,17.14,30000.0,14.8684,14.9118,14.8424,14.8858,30000.0
2016-03-08 10:40:00,17.14,17.14,17.1,17.11,35875.0,14.8858,14.8858,14.851,14.8597,35875.0
2016-03-08 10:50:00,17.1,17.14,17.1,17.14,39915.0,14.851,14.8858,14.851,14.8858,39915.0
2016-03-08 11:00:00,17.14,17.22,17.14,17.21,37875.0,14.8858,14.9553,14.8858,14.9466,37875.0
2016-03-08 11:10:00,17.22,17.24,17.2,17.23,30170.0,14.9553,14.9726,14.9379,14.9639,30170.0
2016-03-08 11:20:00,17.21,17.24,17.19,17.22,38350.0,14.9466,14.9726,14.9292,14.9553,38350.0
2016-03-08 11:30:00,17.23,17.25,17.2,17.21,30200.0,14.9639,14.9813,14.9379,14.9466,30200.0
2016-03-08 11:40:00,17.2,17.23,17.2,17.21,24710.0,14.9379,14.9639,14.9379,14.9466,24710.0
2016-03-08 11:50:00,17.22,17.3,17.22,17.3,57695.0,14.9553,15.0247,14.9553,15.0247,57695.0
2016-03-08 12:00:00,17.3,17.33,17.28,17.32,218940.0,15.0247,15.0508,15.0074,15.0421,218940.0
2016-03-08 12:10:00,17.33,17.35,17.31,17.34,20535.0,15.0508,15.0682,15.0334,15.0595,20535.0
2016-03-08 12:20:00,17.33,17.36,17.33,17.35,57995.0,15.0508,15.0768,15.0508,15.0682,57995.0
2016-03-08 12:30:00,17.35,17.35,17.31,17.34,45755.0,15.0682,15.0682,15.0334,15.0595,45755.0
2016-03-08 12:40:00,17.33,17.33,17.31,17.32,47885.0,15.0508,15.0508,15.0334,15.0421,47885.0
2016-03-08 12:50:00,17.31,17.33,17.3,17.32,31075.0,15.0334,15.0508,15.0247,15.0421,31075.0
2016-03-08 13:00:00,17.33,17.33,17.31,17.31,36170.0,15.0508,15.0508,15.0334,15.0334,36170.0
2016-03-08 13:10:00,17.3,17.35,17.3,17.33,34175.0,15.0247,15.0682,15.0247,15.0508,34175.0
2016-03-08 13:20:00,17.33,17.35,17.31,17.31,70555.0,15.0508,15.0682,15.0334,15.0334,70555.0
2016-03-08 13:30:00,17.31,17.32,17.31,17.31,93985.0,15.0334,15.0421,15.0334,15.0334,93985.0
2016-03-08 13:40:00,17.32,17.32,17.29,17.31,198740.0,15.0421,15.0421,15.0161,15.0334,198740.0
2016-03-08 13:50:00,17.31,17.32,17.3,17.32,50870.0,15.0334,15.0421,15.0247,15.0421,50870.0
2016-03-08 14:00:00,17.31,17.33,17.3,17.32,51490.0,15.0334,15.0508,15.0247,15.0421,51490.0
2016-03-08 14:10:00,17.33,17.35,17.32,17.32,34475.0,15.0508,15.0682,15.0421,15.0421,34475.0
2016-03-08 14:20:00,17.32,17.33,17.3,17.32,63385.0,15.0421,15.0508,15.0247,15.0421,63385.0
2016-03-08 14:30:00,17.33,17.33,17.3,17.31,48100.0,15.0508,15.0508,15.0247,15.0334,48100.0
2016-03-08 14:40:00,17.31,17.33,17.31,17.33,67250.0,15.0334,15.0508,15.0334,15.0508,67250.0
2016-03-08 14:50:00,17.32,17.32,17.3,17.31,87520.0,15.0421,15.0421,15.0247,15.0334,87520.0
2016-03-08 15:00:00,17.31,17.32,17.3,17.31,51905.0,15.0334,15.0421,15.0247,15.0334,51905.0
2016-03-08 15:10:00,17.31,17.33,17.31,17.32,63150.0,15.0334,15.0508,15.0334,15.0421,63150.0
2016-03-08 15:20:00,17.31,17.32,17.26,17.26,165350.0,15.0334,15.0421,14.99,14.99,165350.0
2016-03-08 15:30:00,17.26,17.26,17.22,17.23,69775.0,14.99,14.99,14.9553,14.9639,69775.0
2016-03-08 15:40:00,17.22,17.25,17.22,17.23,70820.0,14.9553,14.9813,14.9553,14.9639,70820.0
2016-03-08 15:50:00,17.22,17.23,17.15,17.18,511750.0,14.9553,14.9639,14.8945,14.9205,511750.0
2016-03-09 09:30:00,17.3,17.37,17.25,17.36,142235.0,15.0247,15.0855,14.9813,15.0768,142235.0
2016-03-09 09:40:00,17.4,17.47,17.39,17.44,157535.0,15.1116,15.1724,15.1029,15.1463,157535.0
2016-03-09 09:50:00,17.43,17.48,17.36,17.48,67515.0,15.1376,15.1811,15.0768,15.1811,67515.0
2016-03-09 10:00:00,17.47,17.49,17.45,17.47,92335.0,15.1724,15.1897,15.155,15.1724,92335.0
2016-03-09 10:10:00,17.47,17.54,17.45,17.54,126840.0,15.1724,15.2332,15.155,15.2332,126840.0
2016-03-09 10:20:00,17.54,17.61,17.53,17.61,207360.0,15.2332,15.294,15.2245,15.294,207360.0
2016-03-09 10:30:00,17.62,17.67,17.59,17.67,180545.0,15.3026,15.3461,15.2766,15.3461,180545.0
2016-03-09 10:40:00,17.67,17.67,17.59,17.59,76535.0,15.3461,15.3461,15.2766,15.2766,76535.0
2016-03-09 10:50:00,17.56,17.56,17.5,17.52,92845.0,15.2505,15.2505,15.1984,15.2158,92845.0
2016-03-09 11:00:00,17.5,17.54,17.5,17.54,103235.0,15.1984,15.2332,15.1984,15.2332,103235.0
2016-03-09 11:10:00,17.54,17.6,17.54,17.58,77495.0,15.2332,15.2853,15.2332,15.2679,77495.0
2016-03-09 11:20:00,17.58,17.61,17.56,17.6,98230.0,15.2679,15.294,15.2505,15.2853,98230.0
2016-03-09 11:30:00,17.59,17.62,17.58,17.61,64245.0,15.2766,15.3026,15.2679,15.294,64245.0
2016-03-09 11:40:00,17.62,17.62,17.52,17.54,88580.0,15.3026,15.3026,15.2158,15.2332,88580.0
2016-03-09 11:50:00,17.54,17.58,17.53,17.55,31595.0,15.2332,15.2679,15.2245,15.2419,31595.0
2016-03-09 12:00:00,17.55,17.55,17.49,17.5,25460.0,15.2419,15.2419,15.1897,15.1984,25460.0
2016-03-09 12:10:00,17.5,17.52,17.5,17.52,47195.0,15.1984,15.2158,15.1984,15.2158,47195.0
2016-03-09 12:20:00,17.52,17.52,17.5,17.5,42600.0,15.2158,15.2158,15.1984,15.1984,42600.0
2016-03-09 12:30:00,17.5,17.56,17.5,17.55,184435.0,15.1984,15.2505,15.1984,15.2419,184435.0
2016-03-09 12:40:00,17.55,17.57,17.51,17.52,159015.0,15.2419,15.2592,15.2071,15.2158,159015.0
2016-03-09 12:50:00,17.52,17.53,17.5,17.51,262240.0,15.2158,15.2245,15.1984,15.2071,262240.0
2016-03-09 13:00:00,17.51,17.52,17.47,17.47,110500.0,15.2071,15.2158,15.1724,15.1724,110500.0
2016-03-09 13:10:00,17.47,17.5,17.46,17.46,49920.0,15.1724,15.1984,15.1637,15.1637,49920.0
2016-03-09 13:20:00,17.45,17.46,17.42,17.42,15000.0,15.155,15.1637,15.129,15.129,15000.0
2016-03-09 13:30:00,17.42,17.46,17.42,17.46,37050.0,15.129,15.1637,15.129,15.1637,37050.0
2016-03-09 13:40:00,17.45,17.46,17.43,17.46,73425.0,15.155,15.1637,15.1376,15.1637,73425.0
2016-03-09 13:50:00,17.46,17.47,17.45,17.45,22000.0,15.1637,15.1724,15.155,15.155,22000.0
2016-03-09 14:00:00,17.45,17.45,17.43,17.44,25500.0,15.155,15.155,15.1376,15.1463,25500.0
2016-03-09 14:10:00,17.43,17.45,17.42,17.44,30500.0,15.1376,15.155,15.129,15.1463,30500.0
2016-03-09 14:20:00,17.45,17.45,17.41,17.41,41680.0,15.155,15.155,15.1203,15.1203,41680.0
2016-03-09 14:30:00,17.41,17.42,17.37,17.38,25005.0,15.1203,15.129,15.0855,15.0942,25005.0
2016-03-09 14:40:00,17.37,17.4,17.36,17.38,31675.0,15.0855,15.1116,15.0768,15.0942,31675.0
2016-03-09 14:50:00,17.39,17.4,17.38,17.39,30170.0,15.1029,15.1116,15.0942,15.1029,30170.0
2016-03-09 15:00:00,17.39,17.39,17.34,17.34,54215.0,15.1029,15.1029,15.0595,15.0595,54215.0
2016-03-09 15:10:00,17.33,17.34,17.32,17.32,33135.0,15.0508,15.0595,15.0421,15.0421,33135.0
2016-03-09 15:20:00,17.32,17.33,17.31,17.32,37905.0,15.0421,15.0508,15.0334,15.0421,37905.0
2016-03-09 15:30:00,17.33,17.34,17.31,17.32,57435.0,15.0508,15.0595,15.0334,15.0421,57435.0
2016-03-09 15:40:00,17.32,17.35,17.31,17.33,72665.0,15.0421,15.0682,15.0334,15.0508,72665.0
2016-03-09 15:50:00,17.34,17.37,17.33,17.37,227645.0,15.0595,15.0855,15.0508,15.0855,227645.0
2016-03-10 09:30:00,17.5,17.65,17.43,17.64,156580.0,15.1984,15.3287,15.1376,15.32,156580.0
2016-03-10 09:40:00,17.64,17.69,17.61,17.69,200430.0,15.32,15.3634,15.294,15.3634,200430.0
2016-03-10 09:50:00,17.69,17.8,17.67,17.78,346555.0,15.3634,15.459,15.3461,15.4416,346555.0
2016-03-10 10:00:00,17.78,17.88,17.76,17.87,458425.0,15.4416,15.5285,15.4242,15.5198,458425.0
2016-03-10 10:10:00,17.88,17.95,17.85,17.92,203295.0,15.5285,15.5892,15.5024,15.5632,203295.0
2016-03-10 10:20:00,17.92,18.0,17.92,17.98,361980.0,15.5632,15.6327,15.5632,15.6153,361980.0
2016-03-10 10:30:00,17.98,17.99,17.9,17.96,590510.0,15.6153,15.624,15.5458,15.5979,590510.0
2016-03-10 10:40:00,17.96,17.96,17.86,17.86,447935.0,15.5979,15.5979,15.5111,15.5111,447935.0
2016-03-10 10:50:00,17.85,17.88,17.74,17.77,199890.0,15.5024,15.5285,15.4069,15.4329,199890.0
2016-03-10 11:00:00,17.77,17.84,17.75,17.83,192895.0,15.4329,15.4937,15.4156,15.485,192895.0
2016-03-10 11:10:00,17.83,17.83,17.78,17.79,175000.0,15.485,15.485,15.4416,15.4503,175000.0
2016-03-10 11:20:00,17.8,17.81,17.7,17.77,134820.0,15.459,15.4677,15.3721,15.4329,134820.0
2016-03-10 11:30:00,17.77,17.78,17.71,17.74,170550.0,15.4329,15.4416,15.3808,15.4069,170550.0
2016-03-10 11:40:00,17.75,17.82,17.74,17.78,158610.0,15.4156,15.4763,15.4069,15.4416,158610.0
2016-03-10 11:50:00,17.78,17.82,17.76,17.78,296955.0,15.4416,15.4763,15.4242,15.4416,296955.0
2016-03-10 12:00:00,17.78,17.79,17.75,17.75,116200.0,15.4416,15.4503,15.4156,15.4156,116200.0
2016-03-10 12:10:00,17.74,17.8,17.73,17.75,203435.0,15.4069,15.459,15.3982,15.4156,203435.0
2016-03-10 12:20:00,17.74,17.74,17.69,17.7,142035.0,15.4069,15.4069,15.3634,15.3721,142035.0
2016-03-10 12:30:00,17.71,17.72,17.62,17.62,73690.0,15.3808,15.3895,15.3026,15.3026,73690.0
2016-03-10 12:40:00,17.62,17.66,17.58,17.64,317365.0,15.3026,15.3374,15.2679,15.32,317365.0
2016-03-10 12:50:00,17.64,17.7,17.63,17.68,65435.0,15.32,15.3721,15.3113,15.3548,65435.0
2016-03-10 13:00:00,17.69,17.69,17.58,17.6,79345.0,15.3634,15.3634,15.2679,15.2853,79345.0
2016-03-10 13:10:00,17.6,17.6,17.54,17.59,56440.0,15.2853,15.2853,15.2332,15.2766,56440.0
2016-03-10 13:20:00,17.59,17.59,17.55,17.57,70565.0,15.2766,15.2766,15.2419,15.2592,70565.0
2016-03-10 13:30:00,17.56,17.56,17.5,17.51,42515.0,15.2505,15.2505,15.1984,15.2071,42515.0
2016-03-10 13:40:00,17.51,17.53,17.5,17.53,68525.0,15.2071,15.2245,15.1984,15.2245,68525.0
2016-03-10 13:50:00,17.52,17.54,17.5,17.52,184430.0,15.2158,15.2332,15.1984,15.2158,184430.0
2016-03-10 14:00:00,17.53,17.53,17.47,17.48,66570.0,15.2245,15.2245,15.1724,15.1811,66570.0
2016-03-10 14:10:00,17.46,17.56,17.46,17.56,54000.0,15.1637,15.2505,15.1637,15.2505,54000.0
2016-03-10 14:20:00,17.56,17.66,17.55,17.64,171435.0,15.2505,15.3374,15.2419,15.32,171435.0
2016-03-10 14:30:00,17.63,17.64,17.55,17.55,63440.0,15.3113,15.32,15.2419,15.2419,63440.0
2016-03-10 14:40:00,17.56,17.68,17.56,17.68,60250.0,15.2505,15.3548,15.2505,15.3548,60250.0
2016-03-10 14:50:00,17.67,17.68,17.64,17.65,37345.0,15.3461,15.3548,15.32,15.3287,37345.0
2016-03-10 15:00:00,17.65,17.67,17.6,17.67,70610.0,15.3287,15.3461,15.2853,15.3461,70610.0
2016-03-10 15:10:00,17.67,17.73,17.65,17.73,95300.0,15.3461,15.3982,15.3287,15.3982,95300.0
2016-03-10 15:20:00,17.73,17.83,17.7,17.83,186215.0,15.3982,15.485,15.3721,15.485,186215.0
2016-03-10 15:30:00,17.82,17.83,17.74,17.74,199070.0,15.4763,15.485,15.4069,15.4069,199070.0
2016-03-10 15:40:00,17.73,17.76,17.71,17.73,323670.0,15.3982,15.4242,15.3808,15.3982,323670.0
2016-03-10 15:50:00,17.73,17.77,17.72,17.77,482485.0,15.3982,15.4329,15.3895,15.4329,482485.0
2016-03-11 09:30:00,17.95,17.97,17.86,17.95,200090.0,15.5892,15.6066,15.5111,15.5892,200090.0
2016-03-11 09:40:00,17.94,18.0,17.93,17.96,109280.0,15.5806,15.6327,15.5719,15.5979,109280.0
2016-03-11 09:50:00,17.96,18.07,17.95,18.04,123195.0,15.5979,15.6935,15.5892,15.6674,123195.0
2016-03-11 10:00:00,18.04,18.04,17.97,18.0,133320.0,15.6674,15.6674,15.6066,15.6327,133320.0
2016-03-11 10:10:00,18.01,18.03,18.0,18.01,329310.0,15.6414,15.6587,15.6327,15.6414,329310.0
2016-03-11 10:20:00,18.0,18.0,17.94,17.94,217925.0,15.6327,15.6327,15.5806,15.5806,217925.0
2016-03-11 10:30:00,17.94,17.98,17.94,17.96,79800.0,15.5806,15.6153,15.5806,15.5979,79800.0
2016-03-11 10:40:00,17.96,17.97,17.91,17.93,181540.0,15.5979,15.6066,15.5545,15.5719,181540.0
2016-03-11 10:50:00,17.92,17.93,17.87,17.88,83575.0,15.5632,15.5719,15.5198,15.5285,83575.0
2016-03-11 11:00:00,17.88,17.95,17.87,17.95,129610.0,15.5285,15.5892,15.5198,15.5892,129610.0
2016-03-11 11:10:00,17.95,17.96,17.93,17.94,175715.0,15.5892,15.5979,15.5719,15.5806,175715.0
2016-03-11 11:20:00,17.93,17.99,17.93,17.98,120585.0,15.5719,15.624,15.5719,15.6153,120585.0
2016-03-11 11:30:00,17.98,18.0,17.96,18.0,54575.0,15.6153,15.6327,15.5979,15.6327,54575.0
2016-03-11 11:40:00,17.99,18.01,17.98,18.01,46720.0,15.624,15.6414,15.6153,15.6414,46720.0
2016-03-11 11:50:00,18.01,18.01,17.95,17.95,149395.0,15.6414,15.6414,15.5892,15.5892,149395.0
2016-03-11 12:00:00,17.94,17.94,17.93,17.93,36025.0,15.5806,15.5806,15.5719,15.5719,36025.0
2016-03-11 12:10:00,17.93,17.94,17.92,17.93,191320.0,15.5719,15.5806,15.5632,15.5719,191320.0
2016-03-11 12:20:00,17.94,17.94,17.91,17.91,161465.0,15.5806,15.5806,15.5545,15.5545,161465.0
2016-03-11 12:30:00,17.91,17.94,17.91,17.93,50705.0,15.5545,15.5806,15.5545,15.5719,50705.0
2016-03-11 12:40:00,17.93,17.94,17.92,17.93,53205.0,15.5719,15.5806,15.5632,15.5719,53205.0
2016-03-11 12:50:00,17.93,17.99,17.92,17.98,58285.0,15.5719,15.624,15.5632,15.6153,58285.0
2016-03-11 13:00:00,17.99,17.99,17.95,17.96,53445.0,15.624,15.624,15.5892,15.5979,53445.0
2016-03-11 13:10:00,17.96,17.97,17.95,17.95,44545.0,15.5979,15.6066,15.5892,15.5892,44545.0
2016-03-11 13:20:00,17.95,17.96,17.92,17.92,59750.0,15.5892,15.5979,15.5632,15.5632,59750.0
2016-03-11 13:30:00,17.91,17.91,17.89,17.9,36140.0,15.5545,15.5545,15.5371,15.5458,36140.0
2016-03-11 13:40:00,17.89,17.9,17.88,17.89,80260.0,15.5371,15.5458,15.5285,15.5371,80260.0
2016-03-11 13:50:00,17.9,17.96,17.9,17.95,42955.0,15.5458,15.5979,15.5458,15.5892,42955.0
2016-03-11 14:00:00,17.95,17.98,17.94,17.95,47335.0,15.5892,15.6153,15.5806,15.5892,47335.0
2016-03-11 14:10:00,17.95,17.97,17.95,17.97,52850.0,15.5892,15.6066,15.5892,15.6066,52850.0
2016-03-11 14:20:00,17.96,17.99,17.96,17.98,49975.0,15.5979,15.624,15.5979,15.6153,49975.0
2016-03-11 14:30:00,17.99,18.0,17.98,17.99,82080.0,15.624,15.6327,15.6153,15.624,82080.0
2016-03-11 14:40:00,17.98,17.99,17.97,17.98,65920.0,15.6153,15.624,15.6066,15.6153,65920.0
2016-03-11 14:50:00,17.98,17.98,17.94,17.94,34665.0,15.6153,15.6153,15.5806,15.5806,34665.0
2016-03-11 15:00:00,17.94,18.0,17.94,18.0,61270.0,15.5806,15.6327,15.5806,15.6327,61270.0
2016-03-11 15:10:00,17.99,18.03,17.99,18.02,54250.0,15.624,15.6587,15.624,15.65,54250.0
2016-03-11 15:20:00,18.03,18.07,18.03,18.07,96650.0,15.6587,15.6935,15.6587,15.6935,96650.0
2016-03-11 15:30:00,18.07,18.09,18.06,18.07,215280.0,15.6935,15.7108,15.6848,15.6935,215280.0
2016-03-11 15:40:00,18.07,18.11,18.07,18.1,245005.0,15.6935,15.7282,15.6935,15.7195,245005.0
2016-03-11 15:50:00,18.09,18.1,18.05,18.06,343590.0,15.7108,15.7195,15.6761,15.6848,343590.0
2016-03-14 09:30:00,17.92,18.02,17.83,17.93,128260.0,15.5632,15.65,15.485,15.5719,128260.0
2016-03-14 09:40:00,17.93,17.96,17.83,17.83,152105.0,15.5719,15.5979,15.485,15.485,152105.0
2016-03-14 09:50:00,17.83,17.88,17.81,17.87,74770.0,15.485,15.5285,15.4677,15.5198,74770.0
2016-03-14 10:00:00,17.86,17.96,17.86,17.94,72505.0,15.5111,15.5979,15.5111,15.5806,72505.0
2016-03-14 10:10:00,17.94,17.98,17.92,17.97,43585.0,15.5806,15.6153,15.5632,15.6066,43585.0
2016-03-14 10:20:00,17.97,17.97,17.94,17.94,65525.0,15.6066,15.6066,15.5806,15.5806,65525.0
2016-03-14 10:30:00,17.95,18.0,17.94,17.99,132195.0,15.5892,15.6327,15.5806,15.624,132195.0
2016-03-14 10:40:00,17.99,18.03,17.98,18.01,70485.0,15.624,15.6587,15.6153,15.6414,70485.0
2016-03-14 10:50:00,18.01,18.02,17.98,17.98,39850.0,15.6414,15.65,15.6153,15.6153,39850.0
2016-03-14 11:00:00,17.98,18.0,17.98,17.99,72100.0,15.6153,15.6327,15.6153,15.624,72100.0
2016-03-14 11:10:00,18.0,18.02,17.99,18.02,35415.0,15.6327,15.65,15.624,15.65,35415.0
2016-03-14 11:20:00,18.02,18.04,18.02,18.04,55505.0,15.65,15.6674,15.65,15.6674,55505.0
2016-03-14 11:30:00,18.02,18.04,18.02,18.04,52510.0,15.65,15.6674,15.65,15.6674,52510.0
2016-03-14 11:40:00,18.05,18.07,18.04,18.06,29090.0,15.6761,15.6935,15.6674,15.6848,29090.0
2016-03-14 11:50:00,18.06,18.09,18.05,18.05,35500.0,15.6848,15.7108,15.6761,15.6761,35500.0
2016-03-14 12:00:00,18.06,18.06,18.05,18.06,44410.0,15.6848,15.6848,15.6761,15.6848,44410.0
2016-03-14 12:10:00,18.07,18.08,18.06,18.08,19020.0,15.6935,15.7022,15.6848,15.7022,19020.0
2016-03-14 12:20:00,18.07,18.11,18.07,18.1,56020.0,15.6935,15.7282,15.6935,15.7195,56020.0
2016-03-14 12:30:00,18.09,18.12,18.09,18.11,26250.0,15.7108,15.7369,15.7108,15.7282,26250.0
2016-03-14 12:40:00,18.11,18.12,18.11,18.11,20985.0,15.7282,15.7369,15.7282,15.7282,20985.0
2016-03-14 12:50:00,18.11,18.12,18.1,18.12,65165.0,15.7282,15.7369,15.7195,15.7369,65165.0
2016-03-14 13:00:00,18.13,18.13,18.11,18.13,36580.0,15.7456,15.7456,15.7282,15.7456,36580.0
2016-03-14 13:10:00,18.12,18.13,18.1,18.1,31815.0,15.7369,15.7456,15.7195,15.7195,31815.0
2016-03-14 13:20:00,18.12,18.12,18.1,18.11,27050.0,15.7369,15.7369,15.7195,15.7282,27050.0
2016-03-14 13:30:00,18.1,18.1,18.08,18.09,20000.0,15.7195,15.7195,15.7022,15.7108,20000.0
2016-03-14 13:40:00,18.1,18.11,18.07,18.07,28395.0,15.7195,15.7282,15.6935,15.6935,28395.0
2016-03-14 13:50:00,18.07,18.08,18.06,18.08,14500.0,15.6935,15.7022,15.6848,15.7022,14500.0
2016-03-14 14:00:00,18.07,18.07,18.05,18.06,69835.0,15.6935,15.6935,15.6761,15.6848,69835.0
2016-03-14 14:10:00,18.06,18.07,18.05,18.06,20900.0,15.6848,15.6935,15.6761,15.6848,20900.0
2016-03-14 14:20:00,18.05,18.08,18.05,18.07,56950.0,15.6761,15.7022,15.6761,15.6935,56950.0
2016-03-14 14:30:00,18.08,18.08,18.05,18.05,170285.0,15.7022,15.7022,15.6761,15.6761,170285.0
2016-03-14 14:40:00,18.06,18.07,18.04,18.07,222030.0,15.6848,15.6935,15.6674,15.6935,222030.0
2016-03-14 14:50:00,18.07,18.09,18.07,18.07,130365.0,15.6935,15.7108,15.6935,15.6935,130365.0
2016-03-14 15:00:00,18.07,18.07,18.04,18.04,103055.0,15.6935,15.6935,15.6674,15.6674,103055.0
2016-03-14 15:10:00,18.04,18.04,18.02,18.03,76910.0,15.6674,15.6674,15.65,15.6587,76910.0
2016-03-14 15:20:00,18.02,18.05,18.01,18.04,90580.0,15.65,15.6761,15.6414,15.6674,90580.0
2016-03-14 15:30:00,18.05,18.05,18.01,18.05,114045.0,15.6761,15.6761,15.6414,15.6761,114045.0
2016-03-14 15:40:00,18.05,18.07,18.04,18.06,110385.0,15.6761,15.6935,15.6674,15.6848,110385.0
2016-03-14 15:50:00,18.06,18.06,18.02,18.02,176295.0,15.6848,15.6848,15.65,15.65,176295.0
2016-03-15 09:30:00,18.0,18.04,17.91,18.03,123575.0,15.6327,15.6674,15.5545,15.6587,123575.0
2016-03-15 09:40:00,18.04,18.06,18.01,18.05,67595.0,15.6674,15.6848,15.6414,15.6761,67595.0
2016-03-15 09:50:00,18.06,18.06,18.0,18.03,24080.0,15.6848,15.6848,15.6327,15.6587,24080.0
2016-03-15 10:00:00,18.03,18.06,18.01,18.05,49610.0,15.6587,15.6848,15.6414,15.6761,49610.0
2016-03-15 10:10:00,18.05,18.07,18.04,18.06,83790.0,15.6761,15.6935,15.6674,15.6848,83790.0
2016-03-15 10:20:00,18.06,18.14,18.06,18.14,96615.0,15.6848,15.7543,15.6848,15.7543,96615.0
2016-03-15 10:30:00,18.14,18.15,18.04,18.05,105805.0,15.7543,15.7629,15.6674,15.6761,105805.0
2016-03-15 10:40:00,18.06,18.07,18.03,18.04,176805.0,15.6848,15.6935,15.6587,15.6674,176805.0
2016-03-15 10:50:00,18.04,18.05,18.01,18.04,61780.0,15.6674,15.6761,15.6414,15.6674,61780.0
2016-03-15 11:00:00,18.04,18.07,18.04,18.07,95820.0,15.6674,15.6935,15.6674,15.6935,95820.0
2016-03-15 11:10:00,18.06,18.06,18.04,18.05,190040.0,15.6848,15.6848,15.6674,15.6761,190040.0
2016-03-15 11:20:00,18.05,18.09,18.05,18.06,38605.0,15.6761,15.7108,15.6761,15.6848,38605.0
2016-03-15 11:30:00,18.06,18.08,18.01,18.01,58205.0,15.6848,15.7022,15.6414,15.6414,58205.0
2016-03-15 11:40:00,18.0,18.02,17.99,17.99,25500.0,15.6327,15.65,15.624,15.624,25500.0
2016-03-15 11:50:00,18.0,18.01,17.97,17.98,30635.0,15.6327,15.6414,15.6066,15.6153,30635.0
2016-03-15 12:00:00,17.98,17.99,17.96,17.97,22585.0,15.6153,15.624,15.5979,15.6066,22585.0
2016-03-15 12:10:00,17.97,17.97,17.94,17.95,52240.0,15.6066,15.6066,15.5806,15.5892,52240.0
2016-03-15 12:20:00,17.96,17.98,17.95,17.96,22365.0,15.5979,15.6153,15.5892,15.5979,22365.0
2016-03-15 12:30:00,17.97,18.04,17.96,18.02,295645.0,15.6066,15.6674,15.5979,15.65,295645.0
2016-03-15 12:40:00,18.04,18.06,18.01,18.04,31580.0,15.6674,15.6848,15.6414,15.6674,31580.0
2016-03-15 12:50:00,18.04,18.06,18.02,18.06,31380.0,15.6674,15.6848,15.65,15.6848,31380.0
2016-03-15 13:00:00,18.05,18.06,18.04,18.04,23245.0,15.6761,15.6848,15.6674,15.6674,23245.0
2016-03-15 13:10:00,18.05,18.08,18.04,18.07,33980.0,15.6761,15.7022,15.6674,15.6935,33980.0
2016-03-15 13:20:00,18.08,18.09,18.04,18.08,136770.0,15.7022,15.7108,15.6674,15.7022,136770.0
2016-03-15 13:30:00,18.08,18.14,18.08,18.14,109645.0,15.7022,15.7543,15.7022,15.7543,109645.0
2016-03-15 13:40:00,18.14,18.14,18.11,18.12,9000.0,15.7543,15.7543,15.7282,15.7369,9000.0
2016-03-15 13:50:00,18.11,18.11,18.09,18.1,29590.0,15.7282,15.7282,15.7108,15.7195,29590.0
2016-03-15 14:00:00,18.11,18.11,18.09,18.1,26980.0,15.7282,15.7282,15.7108,15.7195,26980.0
2016-03-15 14:10:00,18.09,18.11,18.09,18.11,41125.0,15.7108,15.7282,15.7108,15.7282,41125.0
2016-03-15 14:20:00,18.11,18.15,18.11,18.11,111630.0,15.7282,15.7629,15.7282,15.7282,111630.0
2016-03-15 14:30:00,18.11,18.11,18.09,18.09,30105.0,15.7282,15.7282,15.7108,15.7108,30105.0
2016-03-15 14:40:00,18.09,18.1,18.04,18.04,54010.0,15.7108,15.7195,15.6674,15.6674,54010.0
2016-03-15 14:50:00,18.04,18.04,18.02,18.04,33180.0,15.6674,15.6674,15.65,15.6674,33180.0
2016-03-15 15:00:00,18.04,18.04,18.02,18.03,28150.0,15.6674,15.6674,15.65,15.6587,28150.0
2016-03-15 15:10:00,18.02,18.06,18.02,18.06,40575.0,15.65,15.6848,15.65,15.6848,40575.0
2016-03-15 15:20:00,18.06,18.07,18.05,18.05,45225.0,15.6848,15.6935,15.6761,15.6761,45225.0
2016-03-15 15:30:00,18.05,18.06,18.01,18.02,37550.0,15.6761,15.6848,15.6414,15.65,37550.0
2016-03-15 15:40:00,18.01,18.02,18.0,18.0,64980.0,15.6414,15.65,15.6327,15.6327,64980.0
2016-03-15 15:50:00,18.0,18.03,17.99,18.02,198450.0,15.6327,15.6587,15.624,15.65,198450.0
2016-03-16 09:30:00,17.91,18.02,17.91,18.01,58520.0,15.5545,15.65,15.5545,15.6414,58520.0
2016-03-16 09:40:00,18.0,18.0,17.9,17.92,36685.0,15.6327,15.6327,15.5458,15.5632,36685.0
2016-03-16 09:50:00,17.94,17.97,17.93,17.93,89600.0,15.5806,15.6066,15.5719,15.5719,89600.0
2016-03-16 10:00:00,17.93,17.93,17.87,17.87,51050.0,15.5719,15.5719,15.5198,15.5198,51050.0
2016-03-16 10:10:00,17.86,17.88,17.83,17.85,131925.0,15.5111,15.5285,15.485,15.5024,131925.0
2016-03-16 10:20:00,17.85,17.87,17.82,17.83,29485.0,15.5024,15.5198,15.4763,15.485,29485.0
2016-03-16 10:30:00,17.84,17.85,17.81,17.83,39600.0,15.4937,15.5024,15.4677,15.485,39600.0
2016-03-16 10:40:00,17.83,17.85,17.82,17.84,32055.0,15.485,15.5024,15.4763,15.4937,32055.0
2016-03-16 10:50:00,17.84,17.85,17.82,17.83,12500.0,15.4937,15.5024,15.4763,15.485,12500.0
2016-03-16 11:00:00,17.82,17.83,17.82,17.82,13915.0,15.4763,15.485,15.4763,15.4763,13915.0
2016-03-16 11:10:00,17.81,17.82,17.8,17.82,48310.0,15.4677,15.4763,15.459,15.4763,48310.0
2016-03-16 11:20:00,17.83,17.84,17.82,17.84,26595.0,15.485,15.4937,15.4763,15.4937,26595.0
2016-03-16 11:30:00,17.85,17.86,17.84,17.85,14090.0,15.5024,15.5111,15.4937,15.5024,14090.0
2016-03-16 11:40:00,17.86,17.87,17.85,17.87,80270.0,15.5111,15.5198,15.5024,15.5198,80270.0
2016-03-16 11:50:00,17.84,17.85,17.84,17.85,12045.0,15.4937,15.5024,15.4937,15.5024,12045.0
2016-03-16 12:00:00,17.85,17.91,17.85,17.9,36610.0,15.5024,15.5545,15.5024,15.5458,36610.0
2016-03-16 12:10:00,17.9,17.94,17.9,17.92,42930.0,15.5458,15.5806,15.5458,15.5632,42930.0
2016-03-16 12:20:00,17.92,17.93,17.91,17.92,14000.0,15.5632,15.5719,15.5545,15.5632,14000.0
2016-03-16 12:30:00,17.92,17.93,17.91,17.91,5900.0,15.5632,15.5719,15.5545,15.5545,5900.0
2016-03-16 12:40:00,17.91,17.93,17.88,17.88,73550.0,15.5545,15.5719,15.5285,15.5285,73550.0
2016-03-16 12:50:00,17.88,17.88,17.82,17.83,81935.0,15.5285,15.5285,15.4763,15.485,81935.0
2016-03-16 13:00:00,17.82,17.83,17.8,17.8,28120.0,15.4763,15.485,15.459,15.459,28120.0
2016-03-16 13:10:00,17.8,17.81,17.74,17.75,66075.0,15.459,15.4677,15.4069,15.4156,66075.0
2016-03-16 13:20:00,17.75,17.77,17.74,17.76,46675.0,15.4156,15.4329,15.4069,15.4242,46675.0
2016-03-16 13:30:00,17.76,17.78,17.75,17.78,25225.0,15.4242,15.4416,15.4156,15.4416,25225.0
2016-03-16 13:40:00,17.79,17.8,17.78,17.78,8000.0,15.4503,15.459,15.4416,15.4416,8000.0
2016-03-16 13:50:00,17.78,17.78,17.76,17.76,40515.0,15.4416,15.4416,15.4242,15.4242,40515.0
2016-03-16 14:00:00,17.76,17.93,17.76,17.87,190365.0,15.4242,15.5719,15.4242,15.5198,190365.0
2016-03-16 14:10:00,17.86,17.87,17.83,17.84,25050.0,15.5111,15.5198,15.485,15.4937,25050.0
2016-03-16 14:20:00,17.84,17.96,17.83,17.94,39835.0,15.4937,15.5979,15.485,15.5806,39835.0
2016-03-16 14:30:00,17.95,17.96,17.88,17.92,166750.0,15.5892,15.5979,15.5285,15.5632,166750.0
2016-03-16 14:40:00,17.92,17.98,17.92,17.95,101105.0,15.5632,15.6153,15.5632,15.5892,101105.0
2016-03-16 14:50:00,17.95,17.95,17.88,17.88,51060.0,15.5892,15.5892,15.5285,15.5285,51060.0
2016-03-16 15:00:00,17.89,17.98,17.89,17.98,50260.0,15.5371,15.6153,15.5371,15.6153,50260.0
2016-03-16 15:10:00,17.99,18.0,17.95,17.96,35565.0,15.624,15.6327,15.5892,15.5979,35565.0
2016-03-16 15:20:00,17.96,17.96,17.88,17.91,202525.0,15.5979,15.5979,15.5285,15.5545,202525.0
2016-03-16 15:30:00,17.91,17.93,17.9,17.93,154955.0,15.5545,15.5719,15.5458,15.5719,154955.0
2016-03-16 15:40:00,17.94,17.94,17.89,17.91,192870.0,15.5806,15.5806,15.5371,15.5545,192870.0
2016-03-16 15:50:00,17.91,17.92,17.88,17.92,292585.0,15.5545,15.5632,15.5285,15.5632,292585.0
2016-03-17 09:30:00,17.79,17.83,17.71,17.72,84715.0,15.4503,15.485,15.3808,15.3895,84715.0
2016-03-17 09:40:00,17.73,17.82,17.72,17.8,105790.0,15.3982,15.4763,15.3895,15.459,105790.0
2016-03-17 09:50:00,17.79,17.79,17.74,17.75,32590.0,15.4503,15.4503,15.4069,15.4156,32590.0
2016-03-17 10:00:00,17.74,17.75,17.7,17.72,61570.0,15.4069,15.4156,15.3721,15.3895,61570.0
2016-03-17 10:10:00,17.72,17.73,17.7,17.73,141815.0,15.3895,15.3982,15.3721,15.3982,141815.0
2016-03-17 10:20:00,17.73,17.73,17.66,17.7,44925.0,15.3982,15.3982,15.3374,15.3721,44925.0
2016-03-17 10:30:00,17.71,17.72,17.68,17.7,66510.0,15.3808,15.3895,15.3548,15.3721,66510.0
2016-03-17 10:40:00,17.7,17.71,17.67,17.7,116215.0,15.3721,15.3808,15.3461,15.3721,116215.0
2016-03-17 10:50:00,17.7,17.7,17.63,17.63,127345.0,15.3721,15.3721,15.3113,15.3113,127345.0
2016-03-17 11:00:00,17.63,17.63,17.6,17.61,98500.0,15.3113,15.3113,15.2853,15.294,98500.0
2016-03-17 11:10:00,17.6,17.62,17.6,17.61,103340.0,15.2853,15.3026,15.2853,15.294,103340.0
2016-03-17 11:20:00,17.6,17.63,17.57,17.63,143265.0,15.2853,15.3113,15.2592,15.3113,143265.0
2016-03-17 11:30:00,17.63,17.73,17.62,17.72,106175.0,15.3113,15.3982,15.3026,15.3895,106175.0
2016-03-17 11:40:00,17.72,17.74,17.71,17.73,40870.0,15.3895,15.4069,15.3808,15.3982,40870.0
2016-03-17 11:50:00,17.73,17.76,17.71,17.76,62760.0,15.3982,15.4242,15.3808,15.4242,62760.0
2016-03-17 12:00:00,17.76,17.76,17.72,17.73,36395.0,15.4242,15.4242,15.3895,15.3982,36395.0
2016-03-17 12:10:00,17.73,17.74,17.72,17.74,28890.0,15.3982,15.4069,15.3895,15.4069,28890.0
2016-03-17 12:20:00,17.75,17.81,17.75,17.81,38945.0,15.4156,15.4677,15.4156,15.4677,38945.0
2016-03-17 12:30:00,17.82,17.87,17.81,17.86,44145.0,15.4763,15.5198,15.4677,15.5111,44145.0
2016-03-17 12:40:00,17.85,17.85,17.82,17.84,37575.0,15.5024,15.5024,15.4763,15.4937,37575.0
2016-03-17 12:50:00,17.83,17.83,17.82,17.82,75570.0,15.485,15.485,15.4763,15.4763,75570.0
2016-03-17 13:00:00,17.82,17.85,17.8,17.8,23635.0,15.4763,15.5024,15.459,15.459,23635.0
2016-03-17 13:10:00,17.8,17.81,17.78,17.79,31680.0,15.459,15.4677,15.4416,15.4503,31680.0
2016-03-17 13:20:00,17.79,17.82,17.79,17.81,35910.0,15.4503,15.4763,15.4503,15.4677,35910.0
2016-03-17 13:30:00,17.82,17.83,17.79,17.83,48705.0,15.4763,15.485,15.4503,15.485,48705.0
2016-03-17 13:40:00,17.84,17.86,17.83,17.85,62575.0,15.4937,15.5111,15.485,15.5024,62575.0
2016-03-17 13:50:00,17.85,17.85,17.79,17.8,52245.0,15.5024,15.5024,15.4503,15.459,52245.0
2016-03-17 14:00:00,17.79,17.83,17.78,17.82,44925.0,15.4503,15.485,15.4416,15.4763,44925.0
2016-03-17 14:10:00,17.82,17.84,17.81,17.84,42860.0,15.4763,15.4937,15.4677,15.4937,42860.0
2016-03-17 14:20:00,17.84,17.85,17.81,17.84,62570.0,15.4937,15.5024,15.4677,15.4937,62570.0
2016-03-17 14:30:00,17.84,17.84,17.8,17.81,64760.0,15.4937,15.4937,15.459,15.4677,64760.0
2016-03-17 14:40:00,17.81,17.83,17.8,17.82,45745.0,15.4677,15.485,15.459,15.4763,45745.0
2016-03-17 14:50:00,17.82,17.82,17.77,17.78,50330.0,15.4763,15.4763,15.4329,15.4416,50330.0
2016-03-17 15:00:00,17.78,17.83,17.78,17.82,65030.0,15.4416,15.485,15.4416,15.4763,65030.0
2016-03-17 15:10:00,17.82,17.83,17.8,17.81,67075.0,15.4763,15.485,15.459,15.4677,67075.0
2016-03-17 15:20:00,17.81,17.83,17.78,17.8,163565.0,15.4677,15.485,15.4416,15.459,163565.0
2016-03-17 15:30:00,17.8,17.81,17.78,17.81,190045.0,15.459,15.4677,15.4416,15.4677,190045.0
2016-03-17 15:40:00,17.81,17.81,17.74,17.76,277280.0,15.4677,15.4677,15.4069,15.4242,277280.0
2016-03-17 15:50:00,17.77,17.78,17.72,17.75,549950.0,15.4329,15.4416,15.3895,15.4156,549950.0
2016-03-18 09:30:00,17.83,17.84,17.73,17.75,1184340.0,15.485,15.4937,15.3982,15.4156,1184340.0
2016-03-18 09:40:00,17.74,17.76,17.64,17.69,93590.0,15.4069,15.4242,15.32,15.3634,93590.0
2016-03-18 09:50:00,17.67,17.86,17.65,17.84,185200.0,15.3461,15.5111,15.3287,15.4937,185200.0
2016-03-18 10:00:00,17.82,17.84,17.68,17.75,80040.0,15.4763,15.4937,15.3548,15.4156,80040.0
2016-03-18 10:10:00,17.75,17.75,17.69,17.72,186665.0,15.4156,15.4156,15.3634,15.3895,186665.0
2016-03-18 10:20:00,17.72,17.74,17.71,17.72,99345.0,15.3895,15.4069,15.3808,15.3895,99345.0
2016-03-18 10:30:00,17.73,17.84,17.72,17.82,107250.0,15.3982,15.4937,15.3895,15.4763,107250.0
2016-03-18 10:40:00,17.83,17.98,17.83,17.96,118545.0,15.485,15.6153,15.485,15.5979,118545.0
2016-03-18 10:50:00,17.97,18.0,17.93,17.93,107235.0,15.6066,15.6327,15.5719,15.5719,107235.0
2016-03-18 11:00:00,17.93,17.96,17.91,17.93,63575.0,15.5719,15.5979,15.5545,15.5719,63575.0
2016-03-18 11:10:00,17.92,17.93,17.87,17.87,26290.0,15.5632,15.5719,15.5198,15.5198,26290.0
2016-03-18 11:20:00,17.87,17.88,17.8,17.8,80135.0,15.5198,15.5285,15.459,15.459,80135.0
2016-03-18 11:30:00,17.81,17.84,17.78,17.84,62720.0,15.4677,15.4937,15.4416,15.4937,62720.0
2016-03-18 11:40:00,17.84,17.86,17.82,17.83,48730.0,15.4937,15.5111,15.4763,15.485,48730.0
2016-03-18 11:50:00,17.82,17.83,17.79,17.82,184585.0,15.4763,15.485,15.4503,15.4763,184585.0
2016-03-18 12:00:00,17.83,17.87,17.83,17.86,93695.0,15.485,15.5198,15.485,15.5111,93695.0
2016-03-18 12:10:00,17.87,17.9,17.86,17.9,47240.0,15.5198,15.5458,15.5111,15.5458,47240.0
2016-03-18 12:20:00,17.91,17.92,17.87,17.88,48750.0,15.5545,15.5632,15.5198,15.5285,48750.0
2016-03-18 12:30:00,17.88,17.89,17.87,17.87,21500.0,15.5285,15.5371,15.5198,15.5198,21500.0
2016-03-18 12:40:00,17.87,17.87,17.83,17.86,95200.0,15.5198,15.5198,15.485,15.5111,95200.0
2016-03-18 12:50:00,17.85,17.85,17.82,17.83,58235.0,15.5024,15.5024,15.4763,15.485,58235.0
2016-03-18 13:00:00,17.82,17.87,17.81,17.86,48090.0,15.4763,15.5198,15.4677,15.5111,48090.0
2016-03-18 13:10:00,17.86,17.87,17.81,17.81,24170.0,15.5111,15.5198,15.4677,15.4677,24170.0
2016-03-18 13:20:00,17.81,17.85,17.8,17.84,46910.0,15.4677,15.5024,15.459,15.4937,46910.0
2016-03-18 13:30:00,17.84,17.84,17.79,17.79,41540.0,15.4937,15.4937,15.4503,15.4503,41540.0
2016-03-18 13:40:00,17.79,17.8,17.75,17.75,50000.0,15.4503,15.459,15.4156,15.4156,50000.0
2016-03-18 13:50:00,17.75,17.77,17.75,17.77,76095.0,15.4156,15.4329,15.4156,15.4329,76095.0
2016-03-18 14:00:00,17.76,17.77,17.76,17.76,82910.0,15.4242,15.4329,15.4242,15.4242,82910.0
2016-03-18 14:10:00,17.77,17.77,17.76,17.76,51525.0,15.4329,15.4329,15.4242,15.4242,51525.0
2016-03-18 14:20:00,17.77,17.78,17.75,17.77,47885.0,15.4329,15.4416,15.4156,15.4329,47885.0
2016-03-18 14:30:00,17.77,17.8,17.77,17.8,42500.0,15.4329,15.459,15.4329,15.459,42500.0
2016-03-18 14:40:00,17.81,17.84,17.8,17.83,53870.0,15.4677,15.4937,15.459,15.485,53870.0
2016-03-18 14:50:00,17.84,17.84,17.81,17.81,44125.0,15.4937,15.4937,15.4677,15.4677,44125.0
2016-03-18 15:00:00,17.82,17.87,17.82,17.87,50980.0,15.4763,15.5198,15.4763,15.5198,50980.0
2016-03-18 15:10:00,17.88,17.91,17.88,17.89,44225.0,15.5285,15.5545,15.5285,15.5371,44225.0
2016-03-18 15:20:00,17.89,17.89,17.87,17.87,65755.0,15.5371,15.5371,15.5198,15.5198,65755.0
2016-03-18 15:30:00,17.88,17.89,17.87,17.89,80670.0,15.5285,15.5371,15.5198,15.5371,80670.0
2016-03-18 15:40:00,17.89,17.9,17.86,17.88,110625.0,15.5371,15.5458,15.5111,15.5285,110625.0
2016-03-18 15:50:00,17.89,17.89,17.85,17.86,234120.0,15.5371,15.5371,15.5024,15.5111,234120.0
2016-03-21 09:30:00,17.9,18.0,17.81,17.9,97830.0,15.5458,15.6327,15.4677,15.5458,97830.0
2016-03-21 09:40:00,17.91,17.93,17.87,17.87,35480.0,15.5545,15.5719,15.5198,15.5198,35480.0
2016-03-21 09:50:00,17.87,17.87,17.83,17.87,18125.0,15.5198,15.5198,15.485,15.5198,18125.0
2016-03-21 10:00:00,17.89,17.91,17.88,17.89,52510.0,15.5371,15.5545,15.5285,15.5371,52510.0
2016-03-21 10:10:00,17.88,17.9,17.86,17.9,24075.0,15.5285,15.5458,15.5111,15.5458,24075.0
2016-03-21 10:20:00,17.89,17.94,17.89,17.92,48520.0,15.5371,15.5806,15.5371,15.5632,48520.0
2016-03-21 10:30:00,17.92,17.98,17.92,17.97,28000.0,15.5632,15.6153,15.5632,15.6066,28000.0
2016-03-21 10:40:00,17.97,17.97,17.93,17.93,23880.0,15.6066,15.6066,15.5719,15.5719,23880.0
2016-03-21 10:50:00,17.93,17.94,17.91,17.91,15295.0,15.5719,15.5806,15.5545,15.5545,15295.0
2016-03-21 11:00:00,17.91,17.94,17.9,17.92,38500.0,15.5545,15.5806,15.5458,15.5632,38500.0
2016-03-21 11:10:00,17.91,17.91,17.88,17.91,17010.0,15.5545,15.5545,15.5285,15.5545,17010.0
2016-03-21 11:20:00,17.91,17.91,17.89,17.9,25000.0,15.5545,15.5545,15.5371,15.5458,25000.0
2016-03-21 11:30:00,17.9,17.91,17.9,17.91,32500.0,15.5458,15.5545,15.5458,15.5545,32500.0
2016-03-21 11:40:00,17.91,17.91,17.86,17.87,75570.0,15.5545,15.5545,15.5111,15.5198,75570.0
2016-03-21 11:50:00,17.86,17.87,17.81,17.83,188675.0,15.5111,15.5198,15.4677,15.485,188675.0
2016-03-21 12:00:00,17.82,17.84,17.81,17.84,23885.0,15.4763,15.4937,15.4677,15.4937,23885.0
2016-03-21 12:10:00,17.84,17.84,17.82,17.84,19000.0,15.4937,15.4937,15.4763,15.4937,19000.0
2016-03-21 12:20:00,17.83,17.84,17.82,17.84,17130.0,15.485,15.4937,15.4763,15.4937,17130.0
2016-03-21 12:30:00,17.84,17.85,17.83,17.85,15390.0,15.4937,15.5024,15.485,15.5024,15390.0
2016-03-21 12:40:00,17.85,17.85,17.82,17.83,38545.0,15.5024,15.5024,15.4763,15.485,38545.0
2016-03-21 12:50:00,17.84,17.84,17.82,17.84,52310.0,15.4937,15.4937,15.4763,15.4937,52310.0
2016-03-21 13:00:00,17.84,17.86,17.84,17.85,8000.0,15.4937,15.5111,15.4937,15.5024,8000.0
2016-03-21 13:10:00,17.85,17.87,17.84,17.87,8500.0,15.5024,15.5198,15.4937,15.5198,8500.0
2016-03-21 13:20:00,17.9,17.92,17.88,17.92,19000.0,15.5458,15.5632,15.5285,15.5632,19000.0
2016-03-21 13:30:00,17.92,17.92,17.88,17.89,16500.0,15.5632,15.5632,15.5285,15.5371,16500.0
2016-03-21 13:40:00,17.89,17.89,17.87,17.87,14125.0,15.5371,15.5371,15.5198,15.5198,14125.0
2016-03-21 13:50:00,17.88,17.89,17.85,17.85,38805.0,15.5285,15.5371,15.5024,15.5024,38805.0
2016-03-21 14:00:00,17.85,17.86,17.85,17.86,58230.0,15.5024,15.5111,15.5024,15.5111,58230.0
2016-03-21 14:10:00,17.87,17.89,17.87,17.88,17020.0,15.5198,15.5371,15.5198,15.5285,17020.0
2016-03-21 14:20:00,17.88,17.89,17.87,17.89,29050.0,15.5285,15.5371,15.5198,15.5371,29050.0
2016-03-21 14:30:00,17.89,17.89,17.87,17.88,22400.0,15.5371,15.5371,15.5198,15.5285,22400.0
2016-03-21 14:40:00,17.88,17.89,17.88,17.89,32260.0,15.5285,15.5371,15.5285,15.5371,32260.0
2016-03-21 14:50:00,17.89,17.91,17.89,17.9,14560.0,15.5371,15.5545,15.5371,15.5458,14560.0
2016-03-21 15:00:00,17.9,17.91,17.89,17.9,19510.0,15.5458,15.5545,15.5371,15.5458,19510.0
2016-03-21 15:10:00,17.9,17.91,17.89,17.89,35840.0,15.5458,15.5545,15.5371,15.5371,35840.0
2016-03-21 15:20:00,17.88,17.89,17.88,17.89,25615.0,15.5285,15.5371,15.5285,15.5371,25615.0
2016-03-21 15:30:00,17.88,17.89,17.87,17.88,68240.0,15.5285,15.5371,15.5198,15.5285,68240.0
2016-03-21 15:40:00,17.88,17.9,17.88,17.89,62090.0,15.5285,15.5458,15.5285,15.5371,62090.0
2016-03-21 15:50:00,17.89,17.91,17.89,17.91,222360.0,15.5371,15.5545,15.5371,15.5545,222360.0
2016-03-22 09:30:00,17.85,17.91,17.81,17.84,76130.0,15.5024,15.5545,15.4677,15.4937,76130.0
2016-03-22 09:40:00,17.86,17.86,17.77,17.77,35420.0,15.5111,15.5111,15.4329,15.4329,35420.0
2016-03-22 09:50:00,17.76,17.84,17.74,17.83,40675.0,15.4242,15.4937,15.4069,15.485,40675.0
2016-03-22 10:00:00,17.85,17.85,17.78,17.78,53985.0,15.5024,15.5024,15.4416,15.4416,53985.0
2016-03-22 10:10:00,17.78,17.82,17.75,17.76,66300.0,15.4416,15.4763,15.4156,15.4242,66300.0
2016-03-22 10:20:00,17.77,17.81,17.77,17.77,54965.0,15.4329,15.4677,15.4329,15.4329,54965.0
2016-03-22 10:30:00,17.77,17.81,17.77,17.81,40000.0,15.4329,15.4677,15.4329,15.4677,40000.0
2016-03-22 10:40:00,17.81,17.83,17.8,17.82,32580.0,15.4677,15.485,15.459,15.4763,32580.0
2016-03-22 10:50:00,17.83,17.83,17.78,17.78,121155.0,15.485,15.485,15.4416,15.4416,121155.0
2016-03-22 11:00:00,17.78,17.79,17.77,17.78,45435.0,15.4416,15.4503,15.4329,15.4416,45435.0
2016-03-22 11:10:00,17.78,17.81,17.77,17.81,23830.0,15.4416,15.4677,15.4329,15.4677,23830.0
2016-03-22 11:20:00,17.81,17.83,17.81,17.83,31010.0,15.4677,15.485,15.4677,15.485,31010.0
2016-03-22 11:30:00,17.81,17.82,17.78,17.79,152095.0,15.4677,15.4763,15.4416,15.4503,152095.0
2016-03-22 11:40:00,17.79,17.81,17.78,17.8,152890.0,15.4503,15.4677,15.4416,15.459,152890.0
2016-03-22 11:50:00,17.81,17.81,17.78,17.79,11000.0,15.4677,15.4677,15.4416,15.4503,11000.0
2016-03-22 12:00:00,17.79,17.8,17.79,17.8,49000.0,15.4503,15.459,15.4503,15.459,49000.0
2016-03-22 12:10:00,17.79,17.8,17.78,17.79,10050.0,15.4503,15.459,15.4416,15.4503,10050.0
2016-03-22 12:20:00,17.79,17.81,17.79,17.81,30395.0,15.4503,15.4677,15.4503,15.4677,30395.0
2016-03-22 12:30:00,17.8,17.8,17.78,17.78,34500.0,15.459,15.459,15.4416,15.4416,34500.0
2016-03-22 12:40:00,17.79,17.81,17.79,17.79,31000.0,15.4503,15.4677,15.4503,15.4503,31000.0
2016-03-22 12:50:00,17.79,17.83,17.78,17.82,78260.0,15.4503,15.485,15.4416,15.4763,78260.0
2016-03-22 13:00:00,17.82,17.84,17.81,17.83,101520.0,15.4763,15.4937,15.4677,15.485,101520.0
2016-03-22 13:10:00,17.83,17.84,17.82,17.84,75445.0,15.485,15.4937,15.4763,15.4937,75445.0
2016-03-22 13:20:00,17.84,17.86,17.82,17.85,43000.0,15.4937,15.5111,15.4763,15.5024,43000.0
2016-03-22 13:30:00,17.85,17.85,17.82,17.82,92055.0,15.5024,15.5024,15.4763,15.4763,92055.0
2016-03-22 13:40:00,17.83,17.84,17.78,17.79,49425.0,15.485,15.4937,15.4416,15.4503,49425.0
2016-03-22 13:50:00,17.8,17.81,17.79,17.8,50165.0,15.459,15.4677,15.4503,15.459,50165.0
2016-03-22 14:00:00,17.8,17.84,17.8,17.81,35570.0,15.459,15.4937,15.459,15.4677,35570.0
2016-03-22 14:10:00,17.8,17.82,17.78,17.8,36520.0,15.459,15.4763,15.4416,15.459,36520.0
2016-03-22 14:20:00,17.8,17.82,17.78,17.82,46785.0,15.459,15.4763,15.4416,15.4763,46785.0
2016-03-22 14:30:00,17.82,17.84,17.82,17.82,30300.0,15.4763,15.4937,15.4763,15.4763,30300.0
2016-03-22 14:40:00,17.82,17.83,17.81,17.81,20000.0,15.4763,15.485,15.4677,15.4677,20000.0
2016-03-22 14:50:00,17.81,17.83,17.78,17.79,35050.0,15.4677,15.485,15.4416,15.4503,35050.0
2016-03-22 15:00:00,17.78,17.8,17.78,17.8,49465.0,15.4416,15.459,15.4416,15.459,49465.0
2016-03-22 15:10:00,17.79,17.8,17.77,17.78,106610.0,15.4503,15.459,15.4329,15.4416,106610.0
2016-03-22 15:20:00,17.78,17.8,17.78,17.8,67255.0,15.4416,15.459,15.4416,15.459,67255.0
2016-03-22 15:30:00,17.8,17.8,17.78,17.8,91115.0,15.459,15.459,15.4416,15.459,91115.0
2016-03-22 15:40:00,17.79,17.81,17.79,17.8,120475.0,15.4503,15.4677,15.4503,15.459,120475.0
2016-03-22 15:50:00,17.8,17.82,17.79,17.81,353340.0,15.459,15.4763,15.4503,15.4677,353340.0
2016-03-23 09:30:00,17.83,17.86,17.77,17.77,115830.0,15.485,15.5111,15.4329,15.4329,115830.0
2016-03-23 09:40:00,17.76,17.79,17.73,17.74,78415.0,15.4242,15.4503,15.3982,15.4069,78415.0
2016-03-23 09:50:00,17.76,17.77,17.72,17.73,19730.0,15.4242,15.4329,15.3895,15.3982,19730.0
2016-03-23 10:00:00,17.75,17.75,17.7,17.74,45675.0,15.4156,15.4156,15.3721,15.4069,45675.0
2016-03-23 10:10:00,17.74,17.78,17.74,17.74,38000.0,15.4069,15.4416,15.4069,15.4069,38000.0
2016-03-23 10:20:00,17.76,17.79,17.75,17.76,20500.0,15.4242,15.4503,15.4156,15.4242,20500.0
2016-03-23 10:30:00,17.76,17.8,17.73,17.8,56830.0,15.4242,15.459,15.3982,15.459,56830.0
2016-03-23 10:40:00,17.79,17.82,17.78,17.78,95385.0,15.4503,15.4763,15.4416,15.4416,95385.0
2016-03-23 10:50:00,17.78,17.79,17.73,17.74,29105.0,15.4416,15.4503,15.3982,15.4069,29105.0
2016-03-23 11:00:00,17.74,17.78,17.74,17.78,10120.0,15.4069,15.4416,15.4069,15.4416,10120.0
2016-03-23 11:10:00,17.77,17.77,17.73,17.73,21510.0,15.4329,15.4329,15.3982,15.3982,21510.0
2016-03-23 11:20:00,17.73,17.74,17.69,17.7,28355.0,15.3982,15.4069,15.3634,15.3721,28355.0
2016-03-23 11:30:00,17.7,17.72,17.69,17.7,20330.0,15.3721,15.3895,15.3634,15.3721,20330.0
2016-03-23 11:40:00,17.69,17.72,17.67,17.72,83870.0,15.3634,15.3895,15.3461,15.3895,83870.0
2016-03-23 11:50:00,17.72,17.75,17.7,17.75,11500.0,15.3895,15.4156,15.3721,15.4156,11500.0
2016-03-23 12:00:00,17.75,17.78,17.75,17.75,11085.0,15.4156,15.4416,15.4156,15.4156,11085.0
2016-03-23 12:10:00,17.76,17.78,17.75,17.78,50485.0,15.4242,15.4416,15.4156,15.4416,50485.0
2016-03-23 12:20:00,17.79,17.81,17.77,17.81,10500.0,15.4503,15.4677,15.4329,15.4677,10500.0
2016-03-23 12:30:00,17.82,17.84,17.81,17.83,25515.0,15.4763,15.4937,15.4677,15.485,25515.0
2016-03-23 12:40:00,17.84,17.85,17.83,17.84,46730.0,15.4937,15.5024,15.485,15.4937,46730.0
2016-03-23 12:50:00,17.84,17.86,17.84,17.86,11560.0,15.4937,15.5111,15.4937,15.5111,11560.0
2016-03-23 13:00:00,17.85,17.86,17.83,17.84,21260.0,15.5024,15.5111,15.485,15.4937,21260.0
2016-03-23 13:10:00,17.84,17.87,17.84,17.85,12730.0,15.4937,15.5198,15.4937,15.5024,12730.0
2016-03-23 13:20:00,17.85,17.88,17.85,17.87,54260.0,15.5024,15.5285,15.5024,15.5198,54260.0
2016-03-23 13:30:00,17.87,17.88,17.87,17.88,66140.0,15.5198,15.5285,15.5198,15.5285,66140.0
2016-03-23 13:40:00,17.89,17.89,17.88,17.89,34305.0,15.5371,15.5371,15.5285,15.5371,34305.0
2016-03-23 13:50:00,17.88,17.9,17.88,17.9,54505.0,15.5285,15.5458,15.5285,15.5458,54505.0
2016-03-23 14:00:00,17.9,17.9,17.88,17.89,20000.0,15.5458,15.5458,15.5285,15.5371,20000.0
2016-03-23 14:10:00,17.89,17.9,17.87,17.89,29860.0,15.5371,15.5458,15.5198,15.5371,29860.0
2016-03-23 14:20:00,17.89,17.9,17.87,17.89,46795.0,15.5371,15.5458,15.5198,15.5371,46795.0
2016-03-23 14:30:00,17.89,17.9,17.87,17.87,73620.0,15.5371,15.5458,15.5198,15.5198,73620.0
2016-03-23 14:40:00,17.87,17.88,17.87,17.87,96040.0,15.5198,15.5285,15.5198,15.5198,96040.0
2016-03-23 14:50:00,17.87,17.88,17.87,17.87,114295.0,15.5198,15.5285,15.5198,15.5198,114295.0
2016-03-23 15:00:00,17.87,17.89,17.87,17.88,96485.0,15.5198,15.5371,15.5198,15.5285,96485.0
2016-03-23 15:10:00,17.88,17.89,17.87,17.87,64685.0,15.5285,15.5371,15.5198,15.5198,64685.0
2016-03-23 15:20:00,17.87,17.89,17.87,17.88,76135.0,15.5198,15.5371,15.5198,15.5285,76135.0
2016-03-23 15:30:00,17.88,17.89,17.87,17.88,51585.0,15.5285,15.5371,15.5198,15.5285,51585.0
2016-03-23 15:40:00,17.88,17.88,17.86,17.87,138545.0,15.5285,15.5285,15.5111,15.5198,138545.0
2016-03-23 15:50:00,17.87,17.88,17.81,17.82,742985.0,15.5198,15.5285,15.4677,15.4763,742985.0
2016-03-24 09:30:00,17.87,17.87,17.78,17.85,123775.0,15.5198,15.5198,15.4416,15.5024,123775.0
2016-03-24 09:40:00,17.85,17.89,17.75,17.8,63365.0,15.5024,15.5371,15.4156,15.459,63365.0
2016-03-24 09:50:00,17.81,17.89,17.81,17.89,38150.0,15.4677,15.5371,15.4677,15.5371,38150.0
2016-03-24 10:00:00,17.88,17.88,17.76,17.79,44225.0,15.5285,15.5285,15.4242,15.4503,44225.0
2016-03-24 10:10:00,17.79,17.83,17.75,17.75,80255.0,15.4503,15.485,15.4156,15.4156,80255.0
2016-03-24 10:20:00,17.75,17.78,17.73,17.78,61815.0,15.4156,15.4416,15.3982,15.4416,61815.0
2016-03-24 10:30:00,17.79,17.8,17.75,17.76,55360.0,15.4503,15.459,15.4156,15.4242,55360.0
2016-03-24 10:40:00,17.77,17.8,17.77,17.79,46000.0,15.4329,15.459,15.4329,15.4503,46000.0
2016-03-24 10:50:00,17.79,17.81,17.75,17.77,23275.0,15.4503,15.4677,15.4156,15.4329,23275.0
2016-03-24 11:00:00,17.78,17.78,17.75,17.76,49125.0,15.4416,15.4416,15.4156,15.4242,49125.0
2016-03-24 11:10:00,17.75,17.76,17.74,17.75,31515.0,15.4156,15.4242,15.4069,15.4156,31515.0
2016-03-24 11:20:00,17.75,17.75,17.7,17.72,25405.0,15.4156,15.4156,15.3721,15.3895,25405.0
2016-03-24 11:30:00,17.71,17.75,17.71,17.73,20310.0,15.3808,15.4156,15.3808,15.3982,20310.0
2016-03-24 11:40:00,17.73,17.74,17.67,17.69,44765.0,15.3982,15.4069,15.3461,15.3634,44765.0
2016-03-24 11:50:00,17.68,17.69,17.65,17.69,27500.0,15.3548,15.3634,15.3287,15.3634,27500.0
2016-03-24 12:00:00,17.71,17.77,17.71,17.77,15005.0,15.3808,15.4329,15.3808,15.4329,15005.0
2016-03-24 12:10:00,17.77,17.77,17.71,17.71,30045.0,15.4329,15.4329,15.3808,15.3808,30045.0
2016-03-24 12:20:00,17.71,17.72,17.68,17.68,11255.0,15.3808,15.3895,15.3548,15.3548,11255.0
2016-03-24 12:30:00,17.69,17.69,17.65,17.65,16500.0,15.3634,15.3634,15.3287,15.3287,16500.0
2016-03-24 12:40:00,17.66,17.7,17.65,17.7,18645.0,15.3374,15.3721,15.3287,15.3721,18645.0
2016-03-24 12:50:00,17.71,17.71,17.67,17.69,11000.0,15.3808,15.3808,15.3461,15.3634,11000.0
2016-03-24 13:00:00,17.7,17.71,17.68,17.69,16500.0,15.3721,15.3808,15.3548,15.3634,16500.0
2016-03-24 13:10:00,17.71,17.71,17.67,17.71,20865.0,15.3808,15.3808,15.3461,15.3808,20865.0
2016-03-24 13:20:00,17.7,17.7,17.66,17.67,27975.0,15.3721,15.3721,15.3374,15.3461,27975.0
2016-03-24 13:30:00,17.67,17.71,17.67,17.71,16235.0,15.3461,15.3808,15.3461,15.3808,16235.0
2016-03-24 13:40:00,17.71,17.72,17.7,17.71,27260.0,15.3808,15.3895,15.3721,15.3808,27260.0
2016-03-24 13:50:00,17.71,17.74,17.7,17.73,21550.0,15.3808,15.4069,15.3721,15.3982,21550.0
2016-03-24 14:00:00,17.72,17.73,17.69,17.71,63125.0,15.3895,15.3982,15.3634,15.3808,63125.0
2016-03-24 14:10:00,17.7,17.73,17.7,17.71,114895.0,15.3721,15.3982,15.3721,15.3808,114895.0
2016-03-24 14:20:00,17.71,17.76,17.71,17.76,104645.0,15.3808,15.4242,15.3808,15.4242,104645.0
2016-03-24 14:30:00,17.76,17.77,17.73,17.74,85790.0,15.4242,15.4329,15.3982,15.4069,85790.0
2016-03-24 14:40:00,17.74,17.78,17.74,17.77,99355.0,15.4069,15.4416,15.4069,15.4329,99355.0
2016-03-24 14:50:00,17.77,17.77,17.75,17.75,20075.0,15.4329,15.4329,15.4156,15.4156,20075.0
2016-03-24 15:00:00,17.76,17.76,17.72,17.73,53405.0,15.4242,15.4242,15.3895,15.3982,53405.0
2016-03-24 15:10:00,17.72,17.75,17.72,17.74,13430.0,15.3895,15.4156,15.3895,15.4069,13430.0
2016-03-24 15:20:00,17.74,17.74,17.72,17.73,39990.0,15.4069,15.4069,15.3895,15.3982,39990.0
2016-03-24 15:30:00,17.73,17.77,17.73,17.77,69950.0,15.3982,15.4329,15.3982,15.4329,69950.0
2016-03-24 15:40:00,17.77,17.79,17.76,17.78,57670.0,15.4329,15.4503,15.4242,15.4416,57670.0
2016-03-24 15:50:00,17.77,17.77,17.73,17.74,174045.0,15.4329,15.4329,15.3982,15.4069,174045.0
2016-03-28 09:30:00,17.83,17.84,17.72,17.72,61750.0,15.485,15.4937,15.3895,15.3895,61750.0
2016-03-28 09:40:00,17.7,17.8,17.7,17.78,69930.0,15.3721,15.459,15.3721,15.4416,69930.0
2016-03-28 09:50:00,17.79,17.82,17.79,17.79,47665.0,15.4503,15.4763,15.4503,15.4503,47665.0
2016-03-28 10:00:00,17.8,17.87,17.8,17.87,42815.0,15.459,15.5198,15.459,15.5198,42815.0
2016-03-28 10:10:00,17.87,17.88,17.82,17.84,71875.0,15.5198,15.5285,15.4763,15.4937,71875.0
2016-03-28 10:20:00,17.85,17.87,17.83,17.83,63775.0,15.5024,15.5198,15.485,15.485,63775.0
2016-03-28 10:30:00,17.83,17.87,17.79,17.83,30060.0,15.485,15.5198,15.4503,15.485,30060.0
2016-03-28 10:40:00,17.82,17.82,17.75,17.77,31500.0,15.4763,15.4763,15.4156,15.4329,31500.0
2016-03-28 10:50:00,17.76,17.77,17.72,17.76,69495.0,15.4242,15.4329,15.3895,15.4242,69495.0
2016-03-28 11:00:00,17.77,17.78,17.76,17.76,19500.0,15.4329,15.4416,15.4242,15.4242,19500.0
2016-03-28 11:10:00,17.76,17.8,17.76,17.76,45955.0,15.4242,15.459,15.4242,15.4242,45955.0
2016-03-28 11:20:00,17.75,17.77,17.73,17.75,55225.0,15.4156,15.4329,15.3982,15.4156,55225.0
2016-03-28 11:30:00,17.76,17.79,17.75,17.79,9070.0,15.4242,15.4503,15.4156,15.4503,9070.0
2016-03-28 11:40:00,17.78,17.86,17.78,17.84,39040.0,15.4416,15.5111,15.4416,15.4937,39040.0
2016-03-28 11:50:00,17.83,17.87,17.81,17.87,36950.0,15.485,15.5198,15.4677,15.5198,36950.0
2016-03-28 12:00:00,17.87,17.88,17.86,17.88,31985.0,15.5198,15.5285,15.5111,15.5285,31985.0
2016-03-28 12:10:00,17.88,17.91,17.87,17.9,67345.0,15.5285,15.5545,15.5198,15.5458,67345.0
2016-03-28 12:20:00,17.91,17.95,17.91,17.94,38300.0,15.5545,15.5892,15.5545,15.5806,38300.0
2016-03-28 12:30:00,17.95,17.99,17.94,17.98,36180.0,15.5892,15.624,15.5806,15.6153,36180.0
2016-03-28 12:40:00,17.98,17.98,17.95,17.97,53305.0,15.6153,15.6153,15.5892,15.6066,53305.0
2016-03-28 12:50:00,17.97,18.0,17.96,17.99,66335.0,15.6066,15.6327,15.5979,15.624,66335.0
2016-03-28 13:00:00,17.99,17.99,17.96,17.98,72975.0,15.624,15.624,15.5979,15.6153,72975.0
2016-03-28 13:10:00,17.98,18.0,17.97,17.99,40000.0,15.6153,15.6327,15.6066,15.624,40000.0
2016-03-28 13:20:00,17.98,18.0,17.96,17.96,31305.0,15.6153,15.6327,15.5979,15.5979,31305.0
2016-03-28 13:30:00,17.97,17.97,17.96,17.97,20410.0,15.6066,15.6066,15.5979,15.6066,20410.0
2016-03-28 13:40:00,17.97,18.0,17.97,18.0,86400.0,15.6066,15.6327,15.6066,15.6327,86400.0
2016-03-28 13:50:00,18.0,18.0,17.99,18.0,106615.0,15.6327,15.6327,15.624,15.6327,106615.0
2016-03-28 14:00:00,18.0,18.01,17.99,18.0,68905.0,15.6327,15.6414,15.624,15.6327,68905.0
2016-03-28 14:10:00,18.0,18.01,17.99,17.99,83455.0,15.6327,15.6414,15.624,15.624,83455.0
2016-03-28 14:20:00,17.99,18.0,17.97,17.98,36585.0,15.624,15.6327,15.6066,15.6153,36585.0
2016-03-28 14:30:00,17.98,17.98,17.96,17.98,39230.0,15.6153,15.6153,15.5979,15.6153,39230.0
2016-03-28 14:40:00,17.98,17.98,17.95,17.95,43000.0,15.6153,15.6153,15.5892,15.5892,43000.0
2016-03-28 14:50:00,17.96,17.96,17.93,17.96,39910.0,15.5979,15.5979,15.5719,15.5979,39910.0
2016-03-28 15:00:00,17.96,18.0,17.95,17.99,116760.0,15.5979,15.6327,15.5892,15.624,116760.0
2016-03-28 15:10:00,18.0,18.0,17.97,17.98,132520.0,15.6327,15.6327,15.6066,15.6153,132520.0
2016-03-28 15:20:00,17.98,17.98,17.92,17.93,71410.0,15.6153,15.6153,15.5632,15.5719,71410.0
2016-03-28 15:30:00,17.93,17.94,17.89,17.9,155620.0,15.5719,15.5806,15.5371,15.5458,155620.0
2016-03-28 15:40:00,17.9,17.9,17.86,17.89,258325.0,15.5458,15.5458,15.5111,15.5371,258325.0
2016-03-28 15:50:00,17.89,17.89,17.84,17.87,463865.0,15.5371,15.5371,15.4937,15.5198,463865.0
2016-03-29 09:30:00,17.85,17.89,17.79,17.88,65915.0,15.5024,15.5371,15.4503,15.5285,65915.0
2016-03-29 09:40:00,17.88,18.0,17.88,17.96,28810.0,15.5285,15.6327,15.5285,15.5979,28810.0
2016-03-29 09:50:00,17.95,17.98,17.9,17.97,41070.0,15.5892,15.6153,15.5458,15.6066,41070.0
2016-03-29 10:00:00,17.97,17.97,17.9,17.92,28055.0,15.6066,15.6066,15.5458,15.5632,28055.0
2016-03-29 10:10:00,17.91,17.92,17.86,17.88,49915.0,15.5545,15.5632,15.5111,15.5285,49915.0
2016-03-29 10:20:00,17.87,17.93,17.87,17.92,60440.0,15.5198,15.5719,15.5198,15.5632,60440.0
2016-03-29 10:30:00,17.92,17.96,17.92,17.96,28360.0,15.5632,15.5979,15.5632,15.5979,28360.0
2016-03-29 10:40:00,17.96,17.97,17.94,17.96,29550.0,15.5979,15.6066,15.5806,15.5979,29550.0
2016-03-29 10:50:00,17.96,17.97,17.93,17.93,39100.0,15.5979,15.6066,15.5719,15.5719,39100.0
2016-03-29 11:00:00,17.93,17.94,17.87,17.87,12000.0,15.5719,15.5806,15.5198,15.5198,12000.0
2016-03-29 11:10:00,17.85,17.91,17.84,17.9,53435.0,15.5024,15.5545,15.4937,15.5458,53435.0
2016-03-29 11:20:00,17.89,17.9,17.89,17.9,13000.0,15.5371,15.5458,15.5371,15.5458,13000.0
2016-03-29 11:30:00,17.9,17.9,17.85,17.85,15215.0,15.5458,15.5458,15.5024,15.5024,15215.0
2016-03-29 11:40:00,17.84,17.85,17.84,17.85,13800.0,15.4937,15.5024,15.4937,15.5024,13800.0
2016-03-29 11:50:00,17.88,17.88,17.82,17.82,15000.0,15.5285,15.5285,15.4763,15.4763,15000.0
2016-03-29 12:00:00,17.82,17.85,17.82,17.84,21705.0,15.4763,15.5024,15.4763,15.4937,21705.0
2016-03-29 12:10:00,17.84,17.86,17.81,17.81,47200.0,15.4937,15.5111,15.4677,15.4677,47200.0
2016-03-29 12:20:00,17.81,17.92,17.81,17.92,46380.0,15.4677,15.5632,15.4677,15.5632,46380.0
2016-03-29 12:30:00,17.92,17.92,17.88,17.91,20950.0,15.5632,15.5632,15.5285,15.5545,20950.0
2016-03-29 12:40:00,17.91,17.92,17.89,17.89,50860.0,15.5545,15.5632,15.5371,15.5371,50860.0
2016-03-29 12:50:00,17.89,17.92,17.89,17.92,48230.0,15.5371,15.5632,15.5371,15.5632,48230.0
2016-03-29 13:00:00,17.91,17.93,17.88,17.89,27405.0,15.5545,15.5719,15.5285,15.5371,27405.0
2016-03-29 13:10:00,17.89,17.89,17.86,17.86,37980.0,15.5371,15.5371,15.5111,15.5111,37980.0
2016-03-29 13:20:00,17.85,17.88,17.85,17.87,58155.0,15.5024,15.5285,15.5024,15.5198,58155.0
2016-03-29 13:30:00,17.86,17.88,17.82,17.82,42700.0,15.5111,15.5285,15.4763,15.4763,42700.0
2016-03-29 13:40:00,17.84,17.87,17.83,17.85,25225.0,15.4937,15.5198,15.485,15.5024,25225.0
2016-03-29 13:50:00,17.87,17.88,17.86,17.86,33920.0,15.5198,15.5285,15.5111,15.5111,33920.0
2016-03-29 14:00:00,17.86,17.88,17.86,17.88,83980.0,15.5111,15.5285,15.5111,15.5285,83980.0
2016-03-29 14:10:00,17.88,17.89,17.86,17.89,43450.0,15.5285,15.5371,15.5111,15.5371,43450.0
2016-03-29 14:20:00,17.89,17.91,17.88,17.91,37420.0,15.5371,15.5545,15.5285,15.5545,37420.0
2016-03-29 14:30:00,17.91,17.96,17.9,17.96,48985.0,15.5545,15.5979,15.5458,15.5979,48985.0
2016-03-29 14:40:00,17.96,17.96,17.93,17.95,35125.0,15.5979,15.5979,15.5719,15.5892,35125.0
2016-03-29 14:50:00,17.94,17.95,17.9,17.91,42425.0,15.5806,15.5892,15.5458,15.5545,42425.0
2016-03-29 15:00:00,17.91,17.96,17.91,17.94,39905.0,15.5545,15.5979,15.5545,15.5806,39905.0
2016-03-29 15:10:00,17.95,17.97,17.94,17.96,33570.0,15.5892,15.6066,15.5806,15.5979,33570.0
2016-03-29 15:20:00,17.96,18.0,17.96,17.99,74065.0,15.5979,15.6327,15.5979,15.624,74065.0
2016-03-29 15:30:00,17.99,17.99,17.97,17.98,101375.0,15.624,15.624,15.6066,15.6153,101375.0
2016-03-29 15:40:00,17.98,18.0,17.97,17.98,120455.0,15.6153,15.6327,15.6066,15.6153,120455.0
2016-03-29 15:50:00,17.98,18.0,17.97,17.99,213345.0,15.6153,15.6327,15.6066,15.624,213345.0
2016-03-30 09:30:00,18.02,18.02,17.93,18.0,208435.0,15.65,15.65,15.5719,15.6327,208435.0
2016-03-30 09:40:00,18.01,18.06,17.96,18.04,348815.0,15.6414,15.6848,15.5979,15.6674,348815.0
2016-03-30 09:50:00,18.06,18.09,18.0,18.0,79545.0,15.6848,15.7108,15.6327,15.6327,79545.0
2016-03-30 10:00:00,18.01,18.02,17.98,18.0,55170.0,15.6414,15.65,15.6153,15.6327,55170.0
2016-03-30 10:10:00,18.01,18.04,17.97,17.99,78865.0,15.6414,15.6674,15.6066,15.624,78865.0
2016-03-30 10:20:00,17.99,18.1,17.97,18.08,155570.0,15.624,15.7195,15.6066,15.7022,155570.0
2016-03-30 10:30:00,18.09,18.09,18.03,18.04,56115.0,15.7108,15.7108,15.6587,15.6674,56115.0
2016-03-30 10:40:00,18.03,18.04,17.99,18.01,33000.0,15.6587,15.6674,15.624,15.6414,33000.0
2016-03-30 10:50:00,18.02,18.08,18.01,18.08,59500.0,15.65,15.7022,15.6414,15.7022,59500.0
2016-03-30 11:00:00,18.09,18.12,18.08,18.08,44000.0,15.7108,15.7369,15.7022,15.7022,44000.0
2016-03-30 11:10:00,18.07,18.09,18.05,18.06,152260.0,15.6935,15.7108,15.6761,15.6848,152260.0
2016-03-30 11:20:00,18.05,18.08,18.05,18.06,117785.0,15.6761,15.7022,15.6761,15.6848,117785.0
2016-03-30 11:30:00,18.05,18.07,18.02,18.06,46470.0,15.6761,15.6935,15.65,15.6848,46470.0
2016-03-30 11:40:00,18.06,18.07,18.03,18.04,59105.0,15.6848,15.6935,15.6587,15.6674,59105.0
2016-03-30 11:50:00,18.04,18.06,18.03,18.04,48255.0,15.6674,15.6848,15.6587,15.6674,48255.0
2016-03-30 12:00:00,18.04,18.06,18.04,18.05,74110.0,15.6674,15.6848,15.6674,15.6761,74110.0
2016-03-30 12:10:00,18.05,18.06,18.03,18.06,122000.0,15.6761,15.6848,15.6587,15.6848,122000.0
2016-03-30 12:20:00,18.06,18.06,18.01,18.02,19500.0,15.6848,15.6848,15.6414,15.65,19500.0
2016-03-30 12:30:00,18.02,18.09,18.02,18.05,31050.0,15.65,15.7108,15.65,15.6761,31050.0
2016-03-30 12:40:00,18.05,18.05,18.02,18.03,15610.0,15.6761,15.6761,15.65,15.6587,15610.0
2016-03-30 12:50:00,18.03,18.07,18.03,18.07,14000.0,15.6587,15.6935,15.6587,15.6935,14000.0
2016-03-30 13:00:00,18.1,18.12,18.09,18.11,38000.0,15.7195,15.7369,15.7108,15.7282,38000.0
2016-03-30 13:10:00,18.1,18.12,18.1,18.11,25155.0,15.7195,15.7369,15.7195,15.7282,25155.0
2016-03-30 13:20:00,18.11,18.12,18.1,18.12,23135.0,15.7282,15.7369,15.7195,15.7369,23135.0
2016-03-30 13:30:00,18.12,18.14,18.12,18.13,16000.0,15.7369,15.7543,15.7369,15.7456,16000.0
2016-03-30 13:40:00,18.13,18.16,18.13,18.13,46395.0,15.7456,15.7716,15.7456,15.7456,46395.0
2016-03-30 13:50:00,18.13,18.13,18.09,18.09,22375.0,15.7456,15.7456,15.7108,15.7108,22375.0
2016-03-30 14:00:00,18.09,18.11,18.09,18.11,37930.0,15.7108,15.7282,15.7108,15.7282,37930.0
2016-03-30 14:10:00,18.1,18.11,18.09,18.1,34315.0,15.7195,15.7282,15.7108,15.7195,34315.0
2016-03-30 14:20:00,18.1,18.12,18.09,18.12,22350.0,15.7195,15.7369,15.7108,15.7369,22350.0
2016-03-30 14:30:00,18.11,18.14,18.11,18.12,40875.0,15.7282,15.7543,15.7282,15.7369,40875.0
2016-03-30 14:40:00,18.13,18.13,18.09,18.11,33500.0,15.7456,15.7456,15.7108,15.7282,33500.0
2016-03-30 14:50:00,18.1,18.13,18.1,18.11,62200.0,15.7195,15.7456,15.7195,15.7282,62200.0
2016-03-30 15:00:00,18.11,18.15,18.11,18.14,39755.0,15.7282,15.7629,15.7282,15.7543,39755.0
2016-03-30 15:10:00,18.14,18.17,18.14,18.16,45310.0,15.7543,15.7803,15.7543,15.7716,45310.0
2016-03-30 15:20:00,18.16,18.18,18.16,18.17,116815.0,15.7716,15.789,15.7716,15.7803,116815.0
2016-03-30 15:30:00,18.17,18.17,18.15,18.16,53500.0,15.7803,15.7803,15.7629,15.7716,53500.0
2016-03-30 15:40:00,18.16,18.17,18.14,18.16,92590.0,15.7716,15.7803,15.7543,15.7716,92590.0
2016-03-30 15:50:00,18.17,18.17,18.13,18.14,280195.0,15.7803,15.7803,15.7456,15.7543,280195.0
2016-03-31 09:30:00,18.19,18.3,18.1,18.12,179640.0,15.7977,15.8932,15.7195,15.7369,179640.0
2016-03-31 09:40:00,18.11,18.11,18.0,18.1,34200.0,15.7282,15.7282,15.6327,15.7195,34200.0
2016-03-31 09:50:00,18.1,18.1,18.03,18.05,34640.0,15.7195,15.7195,15.6587,15.6761,34640.0
2016-03-31 10:00:00,18.04,18.08,17.97,18.07,69830.0,15.6674,15.7022,15.6066,15.6935,69830.0
2016-03-31 10:10:00,18.07,18.1,18.07,18.07,43900.0,15.6935,15.7195,15.6935,15.6935,43900.0
2016-03-31 10:20:00,18.08,18.08,18.05,18.06,17500.0,15.7022,15.7022,15.6761,15.6848,17500.0
2016-03-31 10:30:00,18.05,18.08,18.04,18.06,66360.0,15.6761,15.7022,15.6674,15.6848,66360.0
2016-03-31 10:40:00,18.06,18.07,18.04,18.04,119210.0,15.6848,15.6935,15.6674,15.6674,119210.0
2016-03-31 10:50:00,18.05,18.06,18.04,18.05,65320.0,15.6761,15.6848,15.6674,15.6761,65320.0
2016-03-31 11:00:00,18.06,18.06,18.05,18.06,32350.0,15.6848,15.6848,15.6761,15.6848,32350.0
2016-03-31 11:10:00,18.06,18.11,18.06,18.11,55330.0,15.6848,15.7282,15.6848,15.7282,55330.0
2016-03-31 11:20:00,18.1,18.1,18.06,18.09,33680.0,15.7195,15.7195,15.6848,15.7108,33680.0
2016-03-31 11:30:00,18.08,18.11,18.07,18.08,146530.0,15.7022,15.7282,15.6935,15.7022,146530.0
2016-03-31 11:40:00,18.08,18.1,18.07,18.1,24500.0,15.7022,15.7195,15.6935,15.7195,24500.0
2016-03-31 11:50:00,18.09,18.11,18.09,18.11,53230.0,15.7108,15.7282,15.7108,15.7282,53230.0
2016-03-31 12:00:00,18.11,18.11,18.06,18.08,34715.0,15.7282,15.7282,15.6848,15.7022,34715.0
2016-03-31 12:10:00,18.08,18.1,18.07,18.09,22800.0,15.7022,15.7195,15.6935,15.7108,22800.0
2016-03-31 12:20:00,18.1,18.1,18.08,18.1,18975.0,15.7195,15.7195,15.7022,15.7195,18975.0
2016-03-31 12:30:00,18.1,18.11,18.09,18.1,27295.0,15.7195,15.7282,15.7108,15.7195,27295.0
2016-03-31 12:40:00,18.1,18.12,18.09,18.12,11380.0,15.7195,15.7369,15.7108,15.7369,11380.0
2016-03-31 12:50:00,18.11,18.11,18.09,18.1,23060.0,15.7282,15.7282,15.7108,15.7195,23060.0
2016-03-31 13:00:00,18.1,18.1,18.1,18.1,14495.0,15.7195,15.7195,15.7195,15.7195,14495.0
2016-03-31 13:10:00,18.09,18.1,18.08,18.08,27145.0,15.7108,15.7195,15.7022,15.7022,27145.0
2016-03-31 13:20:00,18.08,18.09,18.08,18.08,23500.0,15.7022,15.7108,15.7022,15.7022,23500.0
2016-03-31 13:30:00,18.08,18.1,18.08,18.1,113300.0,15.7022,15.7195,15.7022,15.7195,113300.0
2016-03-31 13:40:00,18.09,18.09,18.03,18.03,39345.0,15.7108,15.7108,15.6587,15.6587,39345.0
2016-03-31 13:50:00,18.03,18.03,17.99,17.99,50825.0,15.6587,15.6587,15.624,15.624,50825.0
2016-03-31 14:00:00,17.99,17.99,17.96,17.99,37960.0,15.624,15.624,15.5979,15.624,37960.0
2016-03-31 14:10:00,17.99,18.01,17.99,18.01,32700.0,15.624,15.6414,15.624,15.6414,32700.0
2016-03-31 14:20:00,18.01,18.01,17.98,17.98,40395.0,15.6414,15.6414,15.6153,15.6153,40395.0
2016-03-31 14:30:00,17.98,18.0,17.97,18.0,56555.0,15.6153,15.6327,15.6066,15.6327,56555.0
2016-03-31 14:40:00,17.99,18.01,17.96,18.0,122675.0,15.624,15.6414,15.5979,15.6327,122675.0
2016-03-31 14:50:00,18.0,18.05,18.0,18.04,45720.0,15.6327,15.6761,15.6327,15.6674,45720.0
2016-03-31 15:00:00,18.04,18.08,18.04,18.08,69660.0,15.6674,15.7022,15.6674,15.7022,69660.0
2016-03-31 15:10:00,18.08,18.09,18.07,18.09,58200.0,15.7022,15.7108,15.6935,15.7108,58200.0
2016-03-31 15:20:00,18.09,18.11,18.09,18.1,59365.0,15.7108,15.7282,15.7108,15.7195,59365.0
2016-03-31 15:30:00,18.1,18.11,18.09,18.1,84910.0,15.7195,15.7282,15.7108,15.7195,84910.0
2016-03-31 15:40:00,18.1,18.13,18.08,18.1,130620.0,15.7195,15.7456,15.7022,15.7195,130620.0
2016-03-31 15:50:00,18.11,18.12,18.08,18.09,659925.0,15.7282,15.7369,15.7022,15.7108,659925.0
2016-04-01 09:30:00,18.08,18.12,17.97,18.05,204215.0,15.7022,15.7369,15.6066,15.6761,204215.0
2016-04-01 09:40:00,18.02,18.11,18.0,18.11,45800.0,15.65,15.7282,15.6327,15.7282,45800.0
2016-04-01 09:50:00,18.11,18.16,18.1,18.1,35680.0,15.7282,15.7716,15.7195,15.7195,35680.0
2016-04-01 10:00:00,18.11,18.18,18.08,18.16,60775.0,15.7282,15.789,15.7022,15.7716,60775.0
2016-04-01 10:10:00,18.16,18.18,18.11,18.12,47500.0,15.7716,15.789,15.7282,15.7369,47500.0
2016-04-01 10:20:00,18.13,18.16,18.11,18.14,40940.0,15.7456,15.7716,15.7282,15.7543,40940.0
2016-04-01 10:30:00,18.11,18.15,18.09,18.15,33995.0,15.7282,15.7629,15.7108,15.7629,33995.0
2016-04-01 10:40:00,18.15,18.16,18.13,18.13,53695.0,15.7629,15.7716,15.7456,15.7456,53695.0
2016-04-01 10:50:00,18.13,18.15,18.09,18.15,55065.0,15.7456,15.7629,15.7108,15.7629,55065.0
2016-04-01 11:00:00,18.16,18.18,18.13,18.16,49060.0,15.7716,15.789,15.7456,15.7716,49060.0
2016-04-01 11:10:00,18.16,18.16,18.1,18.1,33340.0,15.7716,15.7716,15.7195,15.7195,33340.0
2016-04-01 11:20:00,18.11,18.12,18.08,18.12,48550.0,15.7282,15.7369,15.7022,15.7369,48550.0
2016-04-01 11:30:00,18.12,18.18,18.12,18.17,43750.0,15.7369,15.789,15.7369,15.7803,43750.0
2016-04-01 11:40:00,18.17,18.19,18.16,18.17,33170.0,15.7803,15.7977,15.7716,15.7803,33170.0
2016-04-01 11:50:00,18.16,18.16,18.13,18.13,37000.0,15.7716,15.7716,15.7456,15.7456,37000.0
2016-04-01 12:00:00,18.14,18.2,18.14,18.2,35550.0,15.7543,15.8064,15.7543,15.8064,35550.0
2016-04-01 12:10:00,18.2,18.2,18.17,18.2,52460.0,15.8064,15.8064,15.7803,15.8064,52460.0
2016-04-01 12:20:00,18.2,18.21,18.18,18.21,66675.0,15.8064,15.8151,15.789,15.8151,66675.0
2016-04-01 12:30:00,18.21,18.22,18.2,18.22,63070.0,15.8151,15.8237,15.8064,15.8237,63070.0
2016-04-01 12:40:00,18.21,18.22,18.19,18.2,67500.0,15.8151,15.8237,15.7977,15.8064,67500.0
2016-04-01 12:50:00,18.2,18.21,18.17,18.21,87325.0,15.8064,15.8151,15.7803,15.8151,87325.0
2016-04-01 13:00:00,18.2,18.21,18.16,18.17,27160.0,15.8064,15.8151,15.7716,15.7803,27160.0
2016-04-01 13:10:00,18.17,18.19,18.16,18.19,24000.0,15.7803,15.7977,15.7716,15.7977,24000.0
2016-04-01 13:20:00,18.19,18.21,18.19,18.19,31705.0,15.7977,15.8151,15.7977,15.7977,31705.0
2016-04-01 13:30:00,18.18,18.2,18.18,18.2,28125.0,15.789,15.8064,15.789,15.8064,28125.0
2016-04-01 13:40:00,18.19,18.24,18.18,18.24,164510.0,15.7977,15.8411,15.789,15.8411,164510.0
2016-04-01 13:50:00,18.25,18.25,18.23,18.25,32210.0,15.8498,15.8498,15.8324,15.8498,32210.0
2016-04-01 14:00:00,18.25,18.28,18.25,18.27,62665.0,15.8498,15.8758,15.8498,15.8672,62665.0
2016-04-01 14:10:00,18.27,18.32,18.27,18.29,90905.0,15.8672,15.9106,15.8672,15.8845,90905.0
2016-04-01 14:20:00,18.29,18.29,18.27,18.27,49500.0,15.8845,15.8845,15.8672,15.8672,49500.0
2016-04-01 14:30:00,18.27,18.33,18.27,18.33,72470.0,15.8672,15.9193,15.8672,15.9193,72470.0
2016-04-01 14:40:00,18.33,18.36,18.32,18.35,113325.0,15.9193,15.9453,15.9106,15.9366,113325.0
2016-04-01 14:50:00,18.35,18.35,18.32,18.32,52170.0,15.9366,15.9366,15.9106,15.9106,52170.0
2016-04-01 15:00:00,18.32,18.34,18.31,18.34,162190.0,15.9106,15.928,15.9019,15.928,162190.0
2016-04-01 15:10:00,18.34,18.37,18.33,18.36,95310.0,15.928,15.954,15.9193,15.9453,95310.0
2016-04-01 15:20:00,18.36,18.39,18.35,18.37,204455.0,15.9453,15.9714,15.9366,15.954,204455.0
2016-04-01 15:30:00,18.36,18.39,18.36,18.38,96375.0,15.9453,15.9714,15.9453,15.9627,96375.0
2016-04-01 15:40:00,18.38,18.39,18.36,18.37,105365.0,15.9627,15.9714,15.9453,15.954,105365.0
2016-04-01 15:50:00,18.37,18.38,18.34,18.36,279970.0,15.954,15.9627,15.928,15.9453,279970.0
2016-04-04 09:30:00,18.33,18.4,18.19,18.39,169740.0,15.9193,15.9801,15.7977,15.9714,169740.0
2016-04-04 09:40:00,18.37,18.4,18.35,18.37,66615.0,15.954,15.9801,15.9366,15.954,66615.0
2016-04-04 09:50:00,18.36,18.36,18.26,18.34,33890.0,15.9453,15.9453,15.8585,15.928,33890.0
2016-04-04 10:00:00,18.33,18.34,18.22,18.23,41925.0,15.9193,15.928,15.8237,15.8324,41925.0
2016-04-04 10:10:00,18.24,18.27,18.14,18.15,32000.0,15.8411,15.8672,15.7543,15.7629,32000.0
2016-04-04 10:20:00,18.15,18.19,18.15,18.16,56110.0,15.7629,15.7977,15.7629,15.7716,56110.0
2016-04-04 10:30:00,18.16,18.18,18.11,18.11,46685.0,15.7716,15.789,15.7282,15.7282,46685.0
2016-04-04 10:40:00,18.11,18.14,18.11,18.11,37500.0,15.7282,15.7543,15.7282,15.7282,37500.0
2016-04-04 10:50:00,18.11,18.12,18.08,18.09,82345.0,15.7282,15.7369,15.7022,15.7108,82345.0
2016-04-04 11:00:00,18.1,18.11,18.08,18.08,85485.0,15.7195,15.7282,15.7022,15.7022,85485.0
2016-04-04 11:10:00,18.09,18.09,18.05,18.07,98175.0,15.7108,15.7108,15.6761,15.6935,98175.0
2016-04-04 11:20:00,18.07,18.09,18.06,18.08,110590.0,15.6935,15.7108,15.6848,15.7022,110590.0
2016-04-04 11:30:00,18.08,18.12,18.08,18.1,40680.0,15.7022,15.7369,15.7022,15.7195,40680.0
2016-04-04 11:40:00,18.1,18.14,18.09,18.09,43955.0,15.7195,15.7543,15.7108,15.7108,43955.0
2016-04-04 11:50:00,18.08,18.11,18.08,18.1,50520.0,15.7022,15.7282,15.7022,15.7195,50520.0
2016-04-04 12:00:00,18.09,18.12,18.09,18.11,30530.0,15.7108,15.7369,15.7108,15.7282,30530.0
2016-04-04 12:10:00,18.11,18.12,18.09,18.11,53380.0,15.7282,15.7369,15.7108,15.7282,53380.0
2016-04-04 12:20:00,18.1,18.11,18.1,18.1,37300.0,15.7195,15.7282,15.7195,15.7195,37300.0
2016-04-04 12:30:00,18.09,18.11,18.09,18.09,32130.0,15.7108,15.7282,15.7108,15.7108,32130.0
2016-04-04 12:40:00,18.09,18.1,18.09,18.1,42430.0,15.7108,15.7195,15.7108,15.7195,42430.0
2016-04-04 12:50:00,18.1,18.15,18.09,18.12,53555.0,15.7195,15.7629,15.7108,15.7369,53555.0
2016-04-04 13:00:00,18.12,18.12,18.11,18.12,39080.0,15.7369,15.7369,15.7282,15.7369,39080.0
2016-04-04 13:10:00,18.12,18.14,18.12,18.12,21550.0,15.7369,15.7543,15.7369,15.7369,21550.0
2016-04-04 13:20:00,18.13,18.15,18.13,18.13,25305.0,15.7456,15.7629,15.7456,15.7456,25305.0
2016-04-04 13:30:00,18.13,18.13,18.1,18.1,30840.0,15.7456,15.7456,15.7195,15.7195,30840.0
2016-04-04 13:40:00,18.11,18.14,18.11,18.13,24190.0,15.7282,15.7543,15.7282,15.7456,24190.0
2016-04-04 13:50:00,18.12,18.13,18.1,18.11,16000.0,15.7369,15.7456,15.7195,15.7282,16000.0
2016-04-04 14:00:00,18.11,18.11,18.07,18.07,124280.0,15.7282,15.7282,15.6935,15.6935,124280.0
2016-04-04 14:10:00,18.08,18.08,18.06,18.07,37000.0,15.7022,15.7022,15.6848,15.6935,37000.0
2016-04-04 14:20:00,18.07,18.1,18.07,18.1,41630.0,15.6935,15.7195,15.6935,15.7195,41630.0
2016-04-04 14:30:00,18.1,18.13,18.09,18.11,21000.0,15.7195,15.7456,15.7108,15.7282,21000.0
2016-04-04 14:40:00,18.11,18.12,18.1,18.11,26420.0,15.7282,15.7369,15.7195,15.7282,26420.0
2016-04-04 14:50:00,18.11,18.12,18.11,18.11,31745.0,15.7282,15.7369,15.7282,15.7282,31745.0
2016-04-04 15:00:00,18.11,18.13,18.11,18.12,47480.0,15.7282,15.7456,15.7282,15.7369,47480.0
2016-04-04 15:10:00,18.12,18.13,18.11,18.11,30530.0,15.7369,15.7456,15.7282,15.7282,30530.0
2016-04-04 15:20:00,18.1,18.11,18.09,18.1,48235.0,15.7195,15.7282,15.7108,15.7195,48235.0
2016-04-04 15:30:00,18.1,18.12,18.08,18.09,98605.0,15.7195,15.7369,15.7022,15.7108,98605.0
2016-04-04 15:40:00,18.1,18.1,18.08,18.09,69650.0,15.7195,15.7195,15.7022,15.7108,69650.0
2016-04-04 15:50:00,18.09,18.11,18.08,18.1,196735.0,15.7108,15.7282,15.7022,15.7195,196735.0
2016-04-05 09:30:00,17.97,18.1,17.96,18.0,54425.0,15.6066,15.7195,15.5979,15.6327,54425.0
2016-04-05 09:40:00,18.0,18.01,17.93,18.0,64775.0,15.6327,15.6414,15.5719,15.6327,64775.0
2016-04-05 09:50:00,18.0,18.02,17.94,17.96,54000.0,15.6327,15.65,15.5806,15.5979,54000.0
2016-04-05 10:00:00,17.97,18.05,17.95,18.02,98610.0,15.6066,15.6761,15.5892,15.65,98610.0
2016-04-05 10:10:00,18.01,18.04,17.96,18.0,32055.0,15.6414,15.6674,15.5979,15.6327,32055.0
2016-04-05 10:20:00,17.98,17.99,17.92,17.92,52440.0,15.6153,15.624,15.5632,15.5632,52440.0
2016-04-05 10:30:00,17.93,17.93,17.86,17.86,66165.0,15.5719,15.5719,15.5111,15.5111,66165.0
2016-04-05 10:40:00,17.86,17.88,17.82,17.86,76080.0,15.5111,15.5285,15.4763,15.5111,76080.0
2016-04-05 10:50:00,17.85,17.88,17.84,17.86,44115.0,15.5024,15.5285,15.4937,15.5111,44115.0
2016-04-05 11:00:00,17.87,17.88,17.86,17.87,19505.0,15.5198,15.5285,15.5111,15.5198,19505.0
2016-04-05 11:10:00,17.88,17.91,17.88,17.88,28195.0,15.5285,15.5545,15.5285,15.5285,28195.0
2016-04-05 11:20:00,17.89,17.9,17.87,17.89,34805.0,15.5371,15.5458,15.5198,15.5371,34805.0
2016-04-05 11:30:00,17.88,17.89,17.84,17.86,31150.0,15.5285,15.5371,15.4937,15.5111,31150.0
2016-04-05 11:40:00,17.87,17.88,17.83,17.85,30850.0,15.5198,15.5285,15.485,15.5024,30850.0
2016-04-05 11:50:00,17.85,17.85,17.81,17.82,22075.0,15.5024,15.5024,15.4677,15.4763,22075.0
2016-04-05 12:00:00,17.82,17.84,17.82,17.83,37250.0,15.4763,15.4937,15.4763,15.485,37250.0
2016-04-05 12:10:00,17.83,17.83,17.76,17.79,60230.0,15.485,15.485,15.4242,15.4503,60230.0
2016-04-05 12:20:00,17.79,17.84,17.79,17.82,16520.0,15.4503,15.4937,15.4503,15.4763,16520.0
2016-04-05 12:30:00,17.82,17.82,17.8,17.81,25525.0,15.4763,15.4763,15.459,15.4677,25525.0
2016-04-05 12:40:00,17.81,17.83,17.79,17.79,30675.0,15.4677,15.485,15.4503,15.4503,30675.0
2016-04-05 12:50:00,17.79,17.8,17.77,17.79,32200.0,15.4503,15.459,15.4329,15.4503,32200.0
2016-04-05 13:00:00,17.78,17.78,17.76,17.76,27005.0,15.4416,15.4416,15.4242,15.4242,27005.0
2016-04-05 13:10:00,17.76,17.78,17.76,17.77,27105.0,15.4242,15.4416,15.4242,15.4329,27105.0
2016-04-05 13:20:00,17.78,17.82,17.77,17.82,24150.0,15.4416,15.4763,15.4329,15.4763,24150.0
2016-04-05 13:30:00,17.82,17.82,17.81,17.81,27935.0,15.4763,15.4763,15.4677,15.4677,27935.0
2016-04-05 13:40:00,17.82,17.84,17.81,17.82,47095.0,15.4763,15.4937,15.4677,15.4763,47095.0
2016-04-05 13:50:00,17.82,17.87,17.82,17.85,31835.0,15.4763,15.5198,15.4763,15.5024,31835.0
2016-04-05 14:00:00,17.84,17.87,17.84,17.85,85950.0,15.4937,15.5198,15.4937,15.5024,85950.0
2016-04-05 14:10:00,17.85,17.85,17.82,17.84,31820.0,15.5024,15.5024,15.4763,15.4937,31820.0
2016-04-05 14:20:00,17.84,17.84,17.82,17.84,48135.0,15.4937,15.4937,15.4763,15.4937,48135.0
2016-04-05 14:30:00,17.84,17.85,17.82,17.84,45510.0,15.4937,15.5024,15.4763,15.4937,45510.0
2016-04-05 14:40:00,17.84,17.85,17.83,17.84,31540.0,15.4937,15.5024,15.485,15.4937,31540.0
2016-04-05 14:50:00,17.84,17.85,17.83,17.83,53310.0,15.4937,15.5024,15.485,15.485,53310.0
2016-04-05 15:00:00,17.83,17.85,17.81,17.82,89595.0,15.485,15.5024,15.4677,15.4763,89595.0
2016-04-05 15:10:00,17.82,17.82,17.79,17.8,45200.0,15.4763,15.4763,15.4503,15.459,45200.0
2016-04-05 15:20:00,17.8,17.81,17.79,17.81,53435.0,15.459,15.4677,15.4503,15.4677,53435.0
2016-04-05 15:30:00,17.81,17.81,17.78,17.79,46450.0,15.4677,15.4677,15.4416,15.4503,46450.0
2016-04-05 15:40:00,17.78,17.78,17.74,17.76,158320.0,15.4416,15.4416,15.4069,15.4242,158320.0
2016-04-05 15:50:00,17.76,17.77,17.72,17.76,239125.0,15.4242,15.4329,15.3895,15.4242,239125.0
2016-04-06 09:30:00,17.8,17.91,17.64,17.67,85050.0,15.459,15.5545,15.32,15.3461,85050.0
2016-04-06 09:40:00,17.68,17.7,17.58,17.58,89850.0,15.3548,15.3721,15.2679,15.2679,89850.0
2016-04-06 09:50:00,17.58,17.73,17.58,17.7,58680.0,15.2679,15.3982,15.2679,15.3721,58680.0
2016-04-06 10:00:00,17.7,17.72,17.67,17.7,41915.0,15.3721,15.3895,15.3461,15.3721,41915.0
2016-04-06 10:10:00,17.7,17.71,17.62,17.63,83375.0,15.3721,15.3808,15.3026,15.3113,83375.0
2016-04-06 10:20:00,17.63,17.67,17.6,17.66,69790.0,15.3113,15.3461,15.2853,15.3374,69790.0
2016-04-06 10:30:00,17.67,17.7,17.66,17.68,148805.0,15.3461,15.3721,15.3374,15.3548,148805.0
2016-04-06 10:40:00,17.69,17.78,17.69,17.78,190940.0,15.3634,15.4416,15.3634,15.4416,190940.0
2016-04-06 10:50:00,17.78,17.84,17.78,17.83,130810.0,15.4416,15.4937,15.4416,15.485,130810.0
2016-04-06 11:00:00,17.83,17.83,17.81,17.82,29185.0,15.485,15.485,15.4677,15.4763,29185.0
2016-04-06 11:10:00,17.82,17.82,17.8,17.81,70150.0,15.4763,15.4763,15.459,15.4677,70150.0
2016-04-06 11:20:00,17.8,17.82,17.8,17.82,101335.0,15.459,15.4763,15.459,15.4763,101335.0
2016-04-06 11:30:00,17.82,17.85,17.82,17.84,72270.0,15.4763,15.5024,15.4763,15.4937,72270.0
2016-04-06 11:40:00,17.85,17.86,17.79,17.79,61100.0,15.5024,15.5111,15.4503,15.4503,61100.0
2016-04-06 11:50:00,17.79,17.8,17.77,17.8,39170.0,15.4503,15.459,15.4329,15.459,39170.0
2016-04-06 12:00:00,17.79,17.84,17.79,17.84,34000.0,15.4503,15.4937,15.4503,15.4937,34000.0
2016-04-06 12:10:00,17.84,17.86,17.82,17.85,32590.0,15.4937,15.5111,15.4763,15.5024,32590.0
2016-04-06 12:20:00,17.85,17.85,17.81,17.84,39560.0,15.5024,15.5024,15.4677,15.4937,39560.0
2016-04-06 12:30:00,17.83,17.83,17.82,17.83,33725.0,15.485,15.485,15.4763,15.485,33725.0
2016-04-06 12:40:00,17.83,17.85,17.83,17.83,33390.0,15.485,15.5024,15.485,15.485,33390.0
2016-04-06 12:50:00,17.83,17.83,17.8,17.82,48240.0,15.485,15.485,15.459,15.4763,48240.0
2016-04-06 13:00:00,17.82,17.84,17.81,17.84,24430.0,15.4763,15.4937,15.4677,15.4937,24430.0
2016-04-06 13:10:00,17.84,17.86,17.82,17.82,61090.0,15.4937,15.5111,15.4763,15.4763,61090.0
2016-04-06 13:20:00,17.82,17.83,17.81,17.81,27500.0,15.4763,15.485,15.4677,15.4677,27500.0
2016-04-06 13:30:00,17.82,17.83,17.81,17.83,28530.0,15.4763,15.485,15.4677,15.485,28530.0
2016-04-06 13:40:00,17.82,17.83,17.82,17.83,27820.0,15.4763,15.485,15.4763,15.485,27820.0
2016-04-06 13:50:00,17.84,17.85,17.82,17.82,15905.0,15.4937,15.5024,15.4763,15.4763,15905.0
2016-04-06 14:00:00,17.81,17.82,17.76,17.76,73500.0,15.4677,15.4763,15.4242,15.4242,73500.0
2016-04-06 14:10:00,17.76,17.8,17.75,17.78,66100.0,15.4242,15.459,15.4156,15.4416,66100.0
2016-04-06 14:20:00,17.79,17.79,17.76,17.76,32040.0,15.4503,15.4503,15.4242,15.4242,32040.0
2016-04-06 14:30:00,17.76,17.78,17.73,17.74,56450.0,15.4242,15.4416,15.3982,15.4069,56450.0
2016-04-06 14:40:00,17.74,17.77,17.73,17.77,106125.0,15.4069,15.4329,15.3982,15.4329,106125.0
2016-04-06 14:50:00,17.77,17.79,17.75,17.78,76750.0,15.4329,15.4503,15.4156,15.4416,76750.0
2016-04-06 15:00:00,17.78,17.85,17.77,17.84,189605.0,15.4416,15.5024,15.4329,15.4937,189605.0
2016-04-06 15:10:00,17.83,17.84,17.79,17.82,133995.0,15.485,15.4937,15.4503,15.4763,133995.0
2016-04-06 15:20:00,17.82,17.84,17.81,17.82,47055.0,15.4763,15.4937,15.4677,15.4763,47055.0
2016-04-06 15:30:00,17.82,17.84,17.81,17.81,89450.0,15.4763,15.4937,15.4677,15.4677,89450.0
2016-04-06 15:40:00,17.81,17.83,17.79,17.82,158445.0,15.4677,15.485,15.4503,15.4763,158445.0
2016-04-06 15:50:00,17.82,17.85,17.82,17.84,455330.0,15.4763,15.5024,15.4763,15.4937,455330.0
2016-04-07 09:30:00,17.76,17.82,17.69,17.74,173625.0,15.4242,15.4763,15.3634,15.4069,173625.0
2016-04-07 09:40:00,17.76,17.8,17.72,17.72,112315.0,15.4242,15.459,15.3895,15.3895,112315.0
2016-04-07 09:50:00,17.71,17.74,17.69,17.73,47790.0,15.3808,15.4069,15.3634,15.3982,47790.0
2016-04-07 10:00:00,17.73,17.78,17.71,17.75,63235.0,15.3982,15.4416,15.3808,15.4156,63235.0
2016-04-07 10:10:00,17.74,17.75,17.7,17.7,107595.0,15.4069,15.4156,15.3721,15.3721,107595.0
2016-04-07 10:20:00,17.7,17.7,17.66,17.67,87970.0,15.3721,15.3721,15.3374,15.3461,87970.0
2016-04-07 10:30:00,17.66,17.69,17.64,17.69,64000.0,15.3374,15.3634,15.32,15.3634,64000.0
2016-04-07 10:40:00,17.67,17.67,17.63,17.65,20950.0,15.3461,15.3461,15.3113,15.3287,20950.0
2016-04-07 10:50:00,17.65,17.65,17.58,17.65,73180.0,15.3287,15.3287,15.2679,15.3287,73180.0
2016-04-07 11:00:00,17.64,17.64,17.52,17.52,43300.0,15.32,15.32,15.2158,15.2158,43300.0
2016-04-07 11:10:00,17.53,17.58,17.5,17.58,36255.0,15.2245,15.2679,15.1984,15.2679,36255.0
2016-04-07 11:20:00,17.58,17.62,17.54,17.61,51075.0,15.2679,15.3026,15.2332,15.294,51075.0
2016-04-07 11:30:00,17.61,17.66,17.61,17.63,31285.0,15.294,15.3374,15.294,15.3113,31285.0
2016-04-07 11:40:00,17.63,17.64,17.57,17.57,281550.0,15.3113,15.32,15.2592,15.2592,281550.0
2016-04-07 11:50:00,17.58,17.59,17.54,17.55,31150.0,15.2679,15.2766,15.2332,15.2419,31150.0
2016-04-07 12:00:00,17.55,17.55,17.51,17.52,45615.0,15.2419,15.2419,15.2071,15.2158,45615.0
2016-04-07 12:10:00,17.52,17.53,17.49,17.49,50180.0,15.2158,15.2245,15.1897,15.1897,50180.0
2016-04-07 12:20:00,17.49,17.49,17.43,17.44,120550.0,15.1897,15.1897,15.1376,15.1463,120550.0
2016-04-07 12:30:00,17.44,17.48,17.43,17.48,51745.0,15.1463,15.1811,15.1376,15.1811,51745.0
2016-04-07 12:40:00,17.48,17.5,17.45,17.46,35650.0,15.1811,15.1984,15.155,15.1637,35650.0
2016-04-07 12:50:00,17.45,17.45,17.43,17.45,75125.0,15.155,15.155,15.1376,15.155,75125.0
2016-04-07 13:00:00,17.44,17.5,17.44,17.49,60985.0,15.1463,15.1984,15.1463,15.1897,60985.0
2016-04-07 13:10:00,17.49,17.51,17.48,17.5,308625.0,15.1897,15.2071,15.1811,15.1984,308625.0
2016-04-07 13:20:00,17.5,17.51,17.47,17.49,46750.0,15.1984,15.2071,15.1724,15.1897,46750.0
2016-04-07 13:30:00,17.49,17.51,17.47,17.47,52950.0,15.1897,15.2071,15.1724,15.1724,52950.0
2016-04-07 13:40:00,17.47,17.47,17.38,17.39,106985.0,15.1724,15.1724,15.0942,15.1029,106985.0
2016-04-07 13:50:00,17.38,17.39,17.35,17.39,50215.0,15.0942,15.1029,15.0682,15.1029,50215.0
2016-04-07 14:00:00,17.39,17.41,17.38,17.4,70180.0,15.1029,15.1203,15.0942,15.1116,70180.0
2016-04-07 14:10:00,17.39,17.4,17.34,17.34,72540.0,15.1029,15.1116,15.0595,15.0595,72540.0
2016-04-07 14:20:00,17.34,17.39,17.34,17.37,83315.0,15.0595,15.1029,15.0595,15.0855,83315.0
2016-04-07 14:30:00,17.36,17.4,17.36,17.39,63820.0,15.0768,15.1116,15.0768,15.1029,63820.0
2016-04-07 14:40:00,17.39,17.4,17.38,17.39,81835.0,15.1029,15.1116,15.0942,15.1029,81835.0
2016-04-07 14:50:00,17.39,17.4,17.38,17.39,55465.0,15.1029,15.1116,15.0942,15.1029,55465.0
2016-04-07 15:00:00,17.39,17.45,17.38,17.45,205305.0,15.1029,15.155,15.0942,15.155,205305.0
2016-04-07 15:10:00,17.45,17.46,17.42,17.44,103415.0,15.155,15.1637,15.129,15.1463,103415.0
2016-04-07 15:20:00,17.43,17.46,17.43,17.44,64420.0,15.1376,15.1637,15.1376,15.1463,64420.0
2016-04-07 15:30:00,17.44,17.46,17.41,17.42,144140.0,15.1463,15.1637,15.1203,15.129,144140.0
2016-04-07 15:40:00,17.42,17.48,17.41,17.47,185755.0,15.129,15.1811,15.1203,15.1724,185755.0
2016-04-07 15:50:00,17.47,17.47,17.44,17.46,564705.0,15.1724,15.1724,15.1463,15.1637,564705.0
2016-04-08 09:30:00,17.56,17.57,17.46,17.48,57675.0,15.2505,15.2592,15.1637,15.1811,57675.0
2016-04-08 09:40:00,17.45,17.49,17.43,17.43,71950.0,15.155,15.1897,15.1376,15.1376,71950.0
2016-04-08 09:50:00,17.43,17.49,17.4,17.46,42645.0,15.1376,15.1897,15.1116,15.1637,42645.0
2016-04-08 10:00:00,17.47,17.51,17.39,17.47,81655.0,15.1724,15.2071,15.1029,15.1724,81655.0
2016-04-08 10:10:00,17.48,17.51,17.45,17.47,60910.0,15.1811,15.2071,15.155,15.1724,60910.0
2016-04-08 10:20:00,17.48,17.5,17.45,17.46,76665.0,15.1811,15.1984,15.155,15.1637,76665.0
2016-04-08 10:30:00,17.45,17.46,17.38,17.38,79575.0,15.155,15.1637,15.0942,15.0942,79575.0
2016-04-08 10:40:00,17.39,17.46,17.39,17.44,62855.0,15.1029,15.1637,15.1029,15.1463,62855.0
2016-04-08 10:50:00,17.45,17.47,17.38,17.38,60700.0,15.155,15.1724,15.0942,15.0942,60700.0
2016-04-08 11:00:00,17.38,17.51,17.38,17.5,61000.0,15.0942,15.2071,15.0942,15.1984,61000.0
2016-04-08 11:10:00,17.5,17.52,17.44,17.46,35415.0,15.1984,15.2158,15.1463,15.1637,35415.0
2016-04-08 11:20:00,17.45,17.47,17.43,17.46,41235.0,15.155,15.1724,15.1376,15.1637,41235.0
2016-04-08 11:30:00,17.46,17.46,17.41,17.43,12645.0,15.1637,15.1637,15.1203,15.1376,12645.0
2016-04-08 11:40:00,17.42,17.42,17.37,17.37,32585.0,15.129,15.129,15.0855,15.0855,32585.0
2016-04-08 11:50:00,17.38,17.39,17.37,17.39,27215.0,15.0942,15.1029,15.0855,15.1029,27215.0
2016-04-08 12:00:00,17.39,17.42,17.37,17.39,48800.0,15.1029,15.129,15.0855,15.1029,48800.0
2016-04-08 12:10:00,17.39,17.4,17.3,17.3,119060.0,15.1029,15.1116,15.0247,15.0247,119060.0
2016-04-08 12:20:00,17.31,17.33,17.29,17.3,54000.0,15.0334,15.0508,15.0161,15.0247,54000.0
2016-04-08 12:30:00,17.3,17.4,17.3,17.4,24730.0,15.0247,15.1116,15.0247,15.1116,24730.0
2016-04-08 12:40:00,17.39,17.42,17.38,17.42,16625.0,15.1029,15.129,15.0942,15.129,16625.0
2016-04-08 12:50:00,17.42,17.43,17.4,17.41,20310.0,15.129,15.1376,15.1116,15.1203,20310.0
2016-04-08 13:00:00,17.4,17.41,17.38,17.38,52015.0,15.1116,15.1203,15.0942,15.0942,52015.0
2016-04-08 13:10:00,17.38,17.41,17.38,17.38,17850.0,15.0942,15.1203,15.0942,15.0942,17850.0
2016-04-08 13:20:00,17.38,17.41,17.37,17.4,76805.0,15.0942,15.1203,15.0855,15.1116,76805.0
2016-04-08 13:30:00,17.4,17.41,17.39,17.39,31620.0,15.1116,15.1203,15.1029,15.1029,31620.0
2016-04-08 13:40:00,17.41,17.41,17.38,17.38,12250.0,15.1203,15.1203,15.0942,15.0942,12250.0
2016-04-08 13:50:00,17.38,17.41,17.36,17.41,38400.0,15.0942,15.1203,15.0768,15.1203,38400.0
2016-04-08 14:00:00,17.41,17.42,17.39,17.41,55930.0,15.1203,15.129,15.1029,15.1203,55930.0
2016-04-08 14:10:00,17.42,17.44,17.4,17.4,38000.0,15.129,15.1463,15.1116,15.1116,38000.0
2016-04-08 14:20:00,17.41,17.41,17.35,17.37,48655.0,15.1203,15.1203,15.0682,15.0855,48655.0
2016-04-08 14:30:00,17.37,17.39,17.37,17.38,67365.0,15.0855,15.1029,15.0855,15.0942,67365.0
2016-04-08 14:40:00,17.38,17.38,17.36,17.37,30660.0,15.0942,15.0942,15.0768,15.0855,30660.0
2016-04-08 14:50:00,17.36,17.37,17.34,17.36,57365.0,15.0768,15.0855,15.0595,15.0768,57365.0
2016-04-08 15:00:00,17.36,17.38,17.33,17.34,55515.0,15.0768,15.0942,15.0508,15.0595,55515.0
2016-04-08 15:10:00,17.34,17.36,17.33,17.34,36135.0,15.0595,15.0768,15.0508,15.0595,36135.0
2016-04-08 15:20:00,17.34,17.37,17.34,17.36,49860.0,15.0595,15.0855,15.0595,15.0768,49860.0
2016-04-08 15:30:00,17.35,17.35,17.3,17.34,197835.0,15.0682,15.0682,15.0247,15.0595,197835.0
2016-04-08 15:40:00,17.34,17.36,17.32,17.36,130435.0,15.0595,15.0768,15.0421,15.0768,130435.0
2016-04-08 15:50:00,17.35,17.38,17.35,17.38,311125.0,15.0682,15.0942,15.0682,15.0942,311125.0
2016-04-11 09:30:00,17.48,17.62,17.4,17.42,55630.0,15.1811,15.3026,15.1116,15.129,55630.0
2016-04-11 09:40:00,17.43,17.49,17.39,17.47,298230.0,15.1376,15.1897,15.1029,15.1724,298230.0
2016-04-11 09:50:00,17.48,17.51,17.42,17.51,177760.0,15.1811,15.2071,15.129,15.2071,177760.0
2016-04-11 10:00:00,17.51,17.61,17.51,17.59,138260.0,15.2071,15.294,15.2071,15.2766,138260.0
2016-04-11 10:10:00,17.6,17.61,17.54,17.56,61990.0,15.2853,15.294,15.2332,15.2505,61990.0
2016-04-11 10:20:00,17.55,17.56,17.44,17.44,93920.0,15.2419,15.2505,15.1463,15.1463,93920.0
2016-04-11 10:30:00,17.44,17.47,17.44,17.44,79795.0,15.1463,15.1724,15.1463,15.1463,79795.0
2016-04-11 10:40:00,17.45,17.45,17.4,17.44,43500.0,15.155,15.155,15.1116,15.1463,43500.0
2016-04-11 10:50:00,17.43,17.43,17.38,17.38,39330.0,15.1376,15.1376,15.0942,15.0942,39330.0
2016-04-11 11:00:00,17.37,17.42,17.36,17.41,41460.0,15.0855,15.129,15.0768,15.1203,41460.0
2016-04-11 11:10:00,17.41,17.41,17.35,17.37,42405.0,15.1203,15.1203,15.0682,15.0855,42405.0
2016-04-11 11:20:00,17.36,17.42,17.36,17.42,55370.0,15.0768,15.129,15.0768,15.129,55370.0
2016-04-11 11:30:00,17.42,17.43,17.37,17.39,87220.0,15.129,15.1376,15.0855,15.1029,87220.0
2016-04-11 11:40:00,17.39,17.41,17.37,17.39,43640.0,15.1029,15.1203,15.0855,15.1029,43640.0
2016-04-11 11:50:00,17.38,17.45,17.38,17.45,49155.0,15.0942,15.155,15.0942,15.155,49155.0
2016-04-11 12:00:00,17.45,17.48,17.44,17.45,19000.0,15.155,15.1811,15.1463,15.155,19000.0
2016-04-11 12:10:00,17.45,17.5,17.45,17.49,30500.0,15.155,15.1984,15.155,15.1897,30500.0
2016-04-11 12:20:00,17.49,17.53,17.48,17.52,47025.0,15.1897,15.2245,15.1811,15.2158,47025.0
2016-04-11 12:30:00,17.51,17.51,17.46,17.48,42510.0,15.2071,15.2071,15.1637,15.1811,42510.0
2016-04-11 12:40:00,17.48,17.53,17.47,17.53,64950.0,15.1811,15.2245,15.1724,15.2245,64950.0
2016-04-11 12:50:00,17.52,17.57,17.52,17.56,162805.0,15.2158,15.2592,15.2158,15.2505,162805.0
2016-04-11 13:00:00,17.57,17.61,17.56,17.61,126505.0,15.2592,15.294,15.2505,15.294,126505.0
2016-04-11 13:10:00,17.61,17.64,17.61,17.61,81000.0,15.294,15.32,15.294,15.294,81000.0
2016-04-11 13:20:00,17.6,17.63,17.6,17.61,72860.0,15.2853,15.3113,15.2853,15.294,72860.0
2016-04-11 13:30:00,17.61,17.61,17.58,17.58,71050.0,15.294,15.294,15.2679,15.2679,71050.0
2016-04-11 13:40:00,17.59,17.59,17.52,17.53,84550.0,15.2766,15.2766,15.2158,15.2245,84550.0
2016-04-11 13:50:00,17.52,17.53,17.5,17.51,64360.0,15.2158,15.2245,15.1984,15.2071,64360.0
2016-04-11 14:00:00,17.51,17.55,17.49,17.5,89830.0,15.2071,15.2419,15.1897,15.1984,89830.0
2016-04-11 14:10:00,17.5,17.54,17.5,17.54,45175.0,15.1984,15.2332,15.1984,15.2332,45175.0
2016-04-11 14:20:00,17.54,17.55,17.52,17.52,41975.0,15.2332,15.2419,15.2158,15.2158,41975.0
2016-04-11 14:30:00,17.52,17.56,17.48,17.56,107515.0,15.2158,15.2505,15.1811,15.2505,107515.0
2016-04-11 14:40:00,17.54,17.55,17.52,17.53,25370.0,15.2332,15.2419,15.2158,15.2245,25370.0
2016-04-11 14:50:00,17.53,17.55,17.51,17.52,44510.0,15.2245,15.2419,15.2071,15.2158,44510.0
2016-04-11 15:00:00,17.52,17.53,17.48,17.48,43600.0,15.2158,15.2245,15.1811,15.1811,43600.0
2016-04-11 15:10:00,17.47,17.48,17.46,17.47,47160.0,15.1724,15.1811,15.1637,15.1724,47160.0
2016-04-11 15:20:00,17.47,17.48,17.43,17.45,54320.0,15.1724,15.1811,15.1376,15.155,54320.0
2016-04-11 15:30:00,17.43,17.44,17.42,17.44,92580.0,15.1376,15.1463,15.129,15.1463,92580.0
2016-04-11 15:40:00,17.43,17.45,17.42,17.43,175640.0,15.1376,15.155,15.129,15.1376,175640.0
2016-04-11 15:50:00,17.43,17.44,17.38,17.4,293370.0,15.1376,15.1463,15.0942,15.1116,293370.0
2016-04-12 09:30:00,17.45,17.53,17.39,17.42,151890.0,15.155,15.2245,15.1029,15.129,151890.0
2016-04-12 09:40:00,17.46,17.55,17.4,17.55,77040.0,15.1637,15.2419,15.1116,15.2419,77040.0
2016-04-12 09:50:00,17.55,17.67,17.55,17.67,175845.0,15.2419,15.3461,15.2419,15.3461,175845.0
2016-04-12 10:00:00,17.67,17.68,17.62,17.63,279375.0,15.3461,15.3548,15.3026,15.3113,279375.0
2016-04-12 10:10:00,17.64,17.64,17.55,17.59,83815.0,15.32,15.32,15.2419,15.2766,83815.0
2016-04-12 10:20:00,17.61,17.65,17.6,17.65,145110.0,15.294,15.3287,15.2853,15.3287,145110.0
2016-04-12 10:30:00,17.65,17.72,17.62,17.64,195385.0,15.3287,15.3895,15.3026,15.32,195385.0
2016-04-12 10:40:00,17.64,17.69,17.62,17.69,107005.0,15.32,15.3634,15.3026,15.3634,107005.0
2016-04-12 10:50:00,17.69,17.77,17.67,17.76,119515.0,15.3634,15.4329,15.3461,15.4242,119515.0
2016-04-12 11:00:00,17.75,17.77,17.72,17.72,216635.0,15.4156,15.4329,15.3895,15.3895,216635.0
2016-04-12 11:10:00,17.74,17.75,17.69,17.73,81160.0,15.4069,15.4156,15.3634,15.3982,81160.0
2016-04-12 11:20:00,17.74,17.8,17.73,17.77,62000.0,15.4069,15.459,15.3982,15.4329,62000.0
2016-04-12 11:30:00,17.77,17.79,17.74,17.77,59470.0,15.4329,15.4503,15.4069,15.4329,59470.0
2016-04-12 11:40:00,17.77,17.81,17.77,17.77,110295.0,15.4329,15.4677,15.4329,15.4329,110295.0
2016-04-12 11:50:00,17.77,17.8,17.76,17.76,76730.0,15.4329,15.459,15.4242,15.4242,76730.0
2016-04-12 12:00:00,17.77,17.77,17.71,17.73,39910.0,15.4329,15.4329,15.3808,15.3982,39910.0
2016-04-12 12:10:00,17.73,17.76,17.73,17.76,39100.0,15.3982,15.4242,15.3982,15.4242,39100.0
2016-04-12 12:20:00,17.76,17.76,17.75,17.76,32905.0,15.4242,15.4242,15.4156,15.4242,32905.0
2016-04-12 12:30:00,17.76,17.79,17.75,17.79,60110.0,15.4242,15.4503,15.4156,15.4503,60110.0
2016-04-12 12:40:00,17.79,17.79,17.75,17.76,82190.0,15.4503,15.4503,15.4156,15.4242,82190.0
2016-04-12 12:50:00,17.76,17.77,17.76,17.76,47600.0,15.4242,15.4329,15.4242,15.4242,47600.0
2016-04-12 13:00:00,17.77,17.78,17.76,17.77,37730.0,15.4329,15.4416,15.4242,15.4329,37730.0
2016-04-12 13:10:00,17.77,17.77,17.74,17.76,41190.0,15.4329,15.4329,15.4069,15.4242,41190.0
2016-04-12 13:20:00,17.74,17.77,17.73,17.75,33970.0,15.4069,15.4329,15.3982,15.4156,33970.0
2016-04-12 13:30:00,17.75,17.77,17.74,17.76,30385.0,15.4156,15.4329,15.4069,15.4242,30385.0
2016-04-12 13:40:00,17.75,17.76,17.74,17.75,38725.0,15.4156,15.4242,15.4069,15.4156,38725.0
2016-04-12 13:50:00,17.75,17.75,17.72,17.75,51615.0,15.4156,15.4156,15.3895,15.4156,51615.0
2016-04-12 14:00:00,17.75,17.77,17.75,17.75,85230.0,15.4156,15.4329,15.4156,15.4156,85230.0
2016-04-12 14:10:00,17.75,17.78,17.75,17.75,63535.0,15.4156,15.4416,15.4156,15.4156,63535.0
2016-04-12 14:20:00,17.76,17.76,17.71,17.71,68360.0,15.4242,15.4242,15.3808,15.3808,68360.0
2016-04-12 14:30:00,17.72,17.75,17.7,17.74,58525.0,15.3895,15.4156,15.3721,15.4069,58525.0
2016-04-12 14:40:00,17.75,17.77,17.74,17.77,79415.0,15.4156,15.4329,15.4069,15.4329,79415.0
2016-04-12 14:50:00,17.77,17.77,17.75,17.76,64785.0,15.4329,15.4329,15.4156,15.4242,64785.0
2016-04-12 15:00:00,17.77,17.81,17.76,17.79,147675.0,15.4329,15.4677,15.4242,15.4503,147675.0
2016-04-12 15:10:00,17.79,17.8,17.77,17.78,68445.0,15.4503,15.459,15.4329,15.4416,68445.0
2016-04-12 15:20:00,17.78,17.79,17.74,17.76,91390.0,15.4416,15.4503,15.4069,15.4242,91390.0
2016-04-12 15:30:00,17.75,17.8,17.75,17.78,106640.0,15.4156,15.459,15.4156,15.4416,106640.0
2016-04-12 15:40:00,17.77,17.79,17.76,17.76,191875.0,15.4329,15.4503,15.4242,15.4242,191875.0
2016-04-12 15:50:00,17.76,17.78,17.75,17.77,363075.0,15.4242,15.4416,15.4156,15.4329,363075.0
2016-04-13 09:30:00,17.85,17.91,17.79,17.84,627425.0,15.5024,15.5545,15.4503,15.4937,627425.0
2016-04-13 09:40:00,17.86,17.96,17.81,17.96,231180.0,15.5111,15.5979,15.4677,15.5979,231180.0
2016-04-13 09:50:00,17.96,17.97,17.92,17.94,78060.0,15.5979,15.6066,15.5632,15.5806,78060.0
2016-04-13 10:00:00,17.94,18.0,17.93,17.94,184055.0,15.5806,15.6327,15.5719,15.5806,184055.0
2016-04-13 10:10:00,17.94,17.98,17.92,17.93,73515.0,15.5806,15.6153,15.5632,15.5719,73515.0
2016-04-13 10:20:00,17.94,17.98,17.93,17.96,251120.0,15.5806,15.6153,15.5719,15.5979,251120.0
2016-04-13 10:30:00,17.96,17.97,17.87,17.9,210745.0,15.5979,15.6066,15.5198,15.5458,210745.0
2016-04-13 10:40:00,17.9,17.92,17.88,17.91,64435.0,15.5458,15.5632,15.5285,15.5545,64435.0
2016-04-13 10:50:00,17.91,17.94,17.89,17.91,92865.0,15.5545,15.5806,15.5371,15.5545,92865.0
2016-04-13 11:00:00,17.91,17.96,17.9,17.94,177535.0,15.5545,15.5979,15.5458,15.5806,177535.0
2016-04-13 11:10:00,17.93,17.94,17.91,17.92,74180.0,15.5719,15.5806,15.5545,15.5632,74180.0
2016-04-13 11:20:00,17.92,17.93,17.9,17.93,91930.0,15.5632,15.5719,15.5458,15.5719,91930.0
2016-04-13 11:30:00,17.93,17.94,17.92,17.93,49335.0,15.5719,15.5806,15.5632,15.5719,49335.0
2016-04-13 11:40:00,17.93,17.94,17.92,17.92,108100.0,15.5719,15.5806,15.5632,15.5632,108100.0
2016-04-13 11:50:00,17.92,17.96,17.92,17.96,189975.0,15.5632,15.5979,15.5632,15.5979,189975.0
2016-04-13 12:00:00,17.96,17.96,17.94,17.94,108080.0,15.5979,15.5979,15.5806,15.5806,108080.0
2016-04-13 12:10:00,17.94,17.95,17.91,17.95,106190.0,15.5806,15.5892,15.5545,15.5892,106190.0
2016-04-13 12:20:00,17.95,17.95,17.91,17.93,77045.0,15.5892,15.5892,15.5545,15.5719,77045.0
2016-04-13 12:30:00,17.93,17.94,17.92,17.92,81880.0,15.5719,15.5806,15.5632,15.5632,81880.0
2016-04-13 12:40:00,17.92,17.93,17.91,17.92,62050.0,15.5632,15.5719,15.5545,15.5632,62050.0
2016-04-13 12:50:00,17.92,17.93,17.9,17.93,123500.0,15.5632,15.5719,15.5458,15.5719,123500.0
2016-04-13 13:00:00,17.93,17.94,17.92,17.93,63665.0,15.5719,15.5806,15.5632,15.5719,63665.0
2016-04-13 13:10:00,17.92,17.93,17.92,17.92,74000.0,15.5632,15.5719,15.5632,15.5632,74000.0
2016-04-13 13:20:00,17.92,17.94,17.92,17.94,45290.0,15.5632,15.5806,15.5632,15.5806,45290.0
2016-04-13 13:30:00,17.94,17.95,17.92,17.94,123445.0,15.5806,15.5892,15.5632,15.5806,123445.0
2016-04-13 13:40:00,17.94,17.94,17.92,17.92,41700.0,15.5806,15.5806,15.5632,15.5632,41700.0
2016-04-13 13:50:00,17.92,17.92,17.89,17.9,86625.0,15.5632,15.5632,15.5371,15.5458,86625.0
2016-04-13 14:00:00,17.89,17.9,17.87,17.9,54080.0,15.5371,15.5458,15.5198,15.5458,54080.0
2016-04-13 14:10:00,17.9,17.91,17.87,17.88,51095.0,15.5458,15.5545,15.5198,15.5285,51095.0
2016-04-13 14:20:00,17.89,17.9,17.88,17.88,44670.0,15.5371,15.5458,15.5285,15.5285,44670.0
2016-04-13 14:30:00,17.88,17.91,17.88,17.9,60615.0,15.5285,15.5545,15.5285,15.5458,60615.0
2016-04-13 14:40:00,17.9,17.91,17.89,17.9,86595.0,15.5458,15.5545,15.5371,15.5458,86595.0
2016-04-13 14:50:00,17.9,17.91,17.89,17.91,48345.0,15.5458,15.5545,15.5371,15.5545,48345.0
2016-04-13 15:00:00,17.9,17.93,17.9,17.93,132630.0,15.5458,15.5719,15.5458,15.5719,132630.0
2016-04-13 15:10:00,17.93,17.93,17.9,17.9,120950.0,15.5719,15.5719,15.5458,15.5458,120950.0
2016-04-13 15:20:00,17.9,17.91,17.89,17.9,105510.0,15.5458,15.5545,15.5371,15.5458,105510.0
2016-04-13 15:30:00,17.9,17.94,17.9,17.92,179790.0,15.5458,15.5806,15.5458,15.5632,179790.0
2016-04-13 15:40:00,17.92,17.93,17.89,17.9,245575.0,15.5632,15.5719,15.5371,15.5458,245575.0
2016-04-13 15:50:00,17.9,17.94,17.9,17.93,297720.0,15.5458,15.5806,15.5458,15.5719,297720.0
2016-04-14 09:30:00,17.96,17.96,17.82,17.82,113930.0,15.5979,15.5979,15.4763,15.4763,113930.0
2016-04-14 09:40:00,17.84,17.85,17.79,17.79,192335.0,15.4937,15.5024,15.4503,15.4503,192335.0
2016-04-14 09:50:00,17.79,17.79,17.74,17.78,115495.0,15.4503,15.4503,15.4069,15.4416,115495.0
2016-04-14 10:00:00,17.78,17.85,17.76,17.85,161850.0,15.4416,15.5024,15.4242,15.5024,161850.0
2016-04-14 10:10:00,17.85,17.94,17.84,17.94,60905.0,15.5024,15.5806,15.4937,15.5806,60905.0
2016-04-14 10:20:00,17.95,17.99,17.93,17.99,139535.0,15.5892,15.624,15.5719,15.624,139535.0
2016-04-14 10:30:00,17.99,18.04,17.99,18.02,117455.0,15.624,15.6674,15.624,15.65,117455.0
2016-04-14 10:40:00,18.02,18.09,18.02,18.08,410745.0,15.65,15.7108,15.65,15.7022,410745.0
2016-04-14 10:50:00,18.08,18.14,18.06,18.12,139415.0,15.7022,15.7543,15.6848,15.7369,139415.0
2016-04-14 11:00:00,18.11,18.13,18.09,18.12,133655.0,15.7282,15.7456,15.7108,15.7369,133655.0
2016-04-14 11:10:00,18.12,18.13,18.09,18.12,79220.0,15.7369,15.7456,15.7108,15.7369,79220.0
2016-04-14 11:20:00,18.12,18.12,18.07,18.1,86640.0,15.7369,15.7369,15.6935,15.7195,86640.0
2016-04-14 11:30:00,18.09,18.21,18.09,18.21,236930.0,15.7108,15.8151,15.7108,15.8151,236930.0
2016-04-14 11:40:00,18.21,18.26,18.2,18.25,80105.0,15.8151,15.8585,15.8064,15.8498,80105.0
2016-04-14 11:50:00,18.25,18.26,18.21,18.26,148985.0,15.8498,15.8585,15.8151,15.8585,148985.0
2016-04-14 12:00:00,18.27,18.27,18.22,18.23,154065.0,15.8672,15.8672,15.8237,15.8324,154065.0
2016-04-14 12:10:00,18.23,18.24,18.2,18.23,164065.0,15.8324,15.8411,15.8064,15.8324,164065.0
2016-04-14 12:20:00,18.23,18.27,18.23,18.26,71165.0,15.8324,15.8672,15.8324,15.8585,71165.0
2016-04-14 12:30:00,18.26,18.29,18.24,18.28,92565.0,15.8585,15.8845,15.8411,15.8758,92565.0
2016-04-14 12:40:00,18.29,18.3,18.28,18.3,60850.0,15.8845,15.8932,15.8758,15.8932,60850.0
2016-04-14 12:50:00,18.3,18.33,18.29,18.31,174945.0,15.8932,15.9193,15.8845,15.9019,174945.0
2016-04-14 13:00:00,18.31,18.32,18.29,18.32,74010.0,15.9019,15.9106,15.8845,15.9106,74010.0
2016-04-14 13:10:00,18.32,18.33,18.31,18.31,71150.0,15.9106,15.9193,15.9019,15.9019,71150.0
2016-04-14 13:20:00,18.3,18.31,18.29,18.29,83145.0,15.8932,15.9019,15.8845,15.8845,83145.0
2016-04-14 13:30:00,18.29,18.29,18.25,18.25,95970.0,15.8845,15.8845,15.8498,15.8498,95970.0
2016-04-14 13:40:00,18.25,18.28,18.25,18.25,151585.0,15.8498,15.8758,15.8498,15.8498,151585.0
2016-04-14 13:50:00,18.24,18.25,18.21,18.22,105875.0,15.8411,15.8498,15.8151,15.8237,105875.0
2016-04-14 14:00:00,18.22,18.25,18.22,18.24,582615.0,15.8237,15.8498,15.8237,15.8411,582615.0
2016-04-14 14:10:00,18.24,18.25,18.24,18.25,147865.0,15.8411,15.8498,15.8411,15.8498,147865.0
2016-04-14 14:20:00,18.25,18.26,18.23,18.24,86585.0,15.8498,15.8585,15.8324,15.8411,86585.0
2016-04-14 14:30:00,18.24,18.25,18.23,18.25,107415.0,15.8411,15.8498,15.8324,15.8498,107415.0
2016-04-14 14:40:00,18.25,18.26,18.24,18.25,147280.0,15.8498,15.8585,15.8411,15.8498,147280.0
2016-04-14 14:50:00,18.25,18.26,18.23,18.24,197580.0,15.8498,15.8585,15.8324,15.8411,197580.0
2016-04-14 15:00:00,18.23,18.28,18.23,18.28,111130.0,15.8324,15.8758,15.8324,15.8758,111130.0
2016-04-14 15:10:00,18.28,18.29,18.25,18.28,96705.0,15.8758,15.8845,15.8498,15.8758,96705.0
2016-04-14 15:20:00,18.28,18.29,18.26,18.27,128160.0,15.8758,15.8845,15.8585,15.8672,128160.0
2016-04-14 15:30:00,18.27,18.29,18.26,18.28,168885.0,15.8672,15.8845,15.8585,15.8758,168885.0
2016-04-14 15:40:00,18.28,18.28,18.25,18.26,241255.0,15.8758,15.8758,15.8498,15.8585,241255.0
2016-04-14 15:50:00,18.26,18.26,18.24,18.24,731695.0,15.8585,15.8585,15.8411,15.8411,731695.0
2016-04-15 09:30:00,18.24,18.24,18.0,18.04,714795.0,15.8411,15.8411,15.6327,15.6674,714795.0
2016-04-15 09:40:00,18.01,18.07,18.01,18.03,541150.0,15.6414,15.6935,15.6414,15.6587,541150.0
2016-04-15 09:50:00,18.03,18.04,17.88,17.91,242195.0,15.6587,15.6674,15.5285,15.5545,242195.0
2016-04-15 10:00:00,17.91,17.97,17.86,17.93,258365.0,15.5545,15.6066,15.5111,15.5719,258365.0
2016-04-15 10:10:00,17.94,17.94,17.88,17.89,79515.0,15.5806,15.5806,15.5285,15.5371,79515.0
2016-04-15 10:20:00,17.89,17.91,17.87,17.87,123370.0,15.5371,15.5545,15.5198,15.5198,123370.0
2016-04-15 10:30:00,17.87,17.91,17.86,17.88,93135.0,15.5198,15.5545,15.5111,15.5285,93135.0
2016-04-15 10:40:00,17.88,17.92,17.87,17.89,115305.0,15.5285,15.5632,15.5198,15.5371,115305.0
2016-04-15 10:50:00,17.89,17.91,17.88,17.89,110435.0,15.5371,15.5545,15.5285,15.5371,110435.0
2016-04-15 11:00:00,17.88,17.89,17.83,17.84,195650.0,15.5285,15.5371,15.485,15.4937,195650.0
2016-04-15 11:10:00,17.84,17.9,17.84,17.89,173025.0,15.4937,15.5458,15.4937,15.5371,173025.0
2016-04-15 11:20:00,17.9,17.93,17.89,17.9,136250.0,15.5458,15.5719,15.5371,15.5458,136250.0
2016-04-15 11:30:00,17.9,17.97,17.89,17.92,100110.0,15.5458,15.6066,15.5371,15.5632,100110.0
2016-04-15 11:40:00,17.92,17.94,17.89,17.9,115190.0,15.5632,15.5806,15.5371,15.5458,115190.0
2016-04-15 11:50:00,17.89,17.92,17.85,17.86,168265.0,15.5371,15.5632,15.5024,15.5111,168265.0
2016-04-15 12:00:00,17.86,17.86,17.83,17.85,124170.0,15.5111,15.5111,15.485,15.5024,124170.0
2016-04-15 12:10:00,17.85,17.87,17.85,17.87,56680.0,15.5024,15.5198,15.5024,15.5198,56680.0
2016-04-15 12:20:00,17.86,17.86,17.83,17.85,132810.0,15.5111,15.5111,15.485,15.5024,132810.0
2016-04-15 12:30:00,17.85,17.86,17.82,17.82,109460.0,15.5024,15.5111,15.4763,15.4763,109460.0
2016-04-15 12:40:00,17.82,17.82,17.8,17.82,93950.0,15.4763,15.4763,15.459,15.4763,93950.0
2016-04-15 12:50:00,17.81,17.83,17.8,17.81,126515.0,15.4677,15.485,15.459,15.4677,126515.0
2016-04-15 13:00:00,17.82,17.82,17.8,17.8,67655.0,15.4763,15.4763,15.459,15.459,67655.0
2016-04-15 13:10:00,17.8,17.83,17.79,17.83,102280.0,15.459,15.485,15.4503,15.485,102280.0
2016-04-15 13:20:00,17.83,17.84,17.82,17.82,88210.0,15.485,15.4937,15.4763,15.4763,88210.0
2016-04-15 13:30:00,17.82,17.87,17.82,17.85,66260.0,15.4763,15.5198,15.4763,15.5024,66260.0
2016-04-15 13:40:00,17.85,17.88,17.84,17.87,94720.0,15.5024,15.5285,15.4937,15.5198,94720.0
2016-04-15 13:50:00,17.87,17.87,17.8,17.82,124145.0,15.5198,15.5198,15.459,15.4763,124145.0
2016-04-15 14:00:00,17.82,17.83,17.8,17.81,98300.0,15.4763,15.485,15.459,15.4677,98300.0
2016-04-15 14:10:00,17.81,17.82,17.8,17.81,77335.0,15.4677,15.4763,15.459,15.4677,77335.0
2016-04-15 14:20:00,17.8,17.82,17.79,17.8,108090.0,15.459,15.4763,15.4503,15.459,108090.0
2016-04-15 14:30:00,17.8,17.82,17.8,17.82,77975.0,15.459,15.4763,15.459,15.4763,77975.0
2016-04-15 14:40:00,17.82,17.82,17.8,17.8,75390.0,15.4763,15.4763,15.459,15.459,75390.0
2016-04-15 14:50:00,17.8,17.82,17.8,17.81,283020.0,15.459,15.4763,15.459,15.4677,283020.0
2016-04-15 15:00:00,17.82,17.83,17.81,17.82,99435.0,15.4763,15.485,15.4677,15.4763,99435.0
2016-04-15 15:10:00,17.82,17.84,17.82,17.83,205000.0,15.4763,15.4937,15.4763,15.485,205000.0
2016-04-15 15:20:00,17.83,17.86,17.83,17.85,162565.0,15.485,15.5111,15.485,15.5024,162565.0
2016-04-15 15:30:00,17.85,17.88,17.85,17.87,190940.0,15.5024,15.5285,15.5024,15.5198,190940.0
2016-04-15 15:40:00,17.87,17.88,17.86,17.86,274025.0,15.5198,15.5285,15.5111,15.5111,274025.0
2016-04-15 15:50:00,17.86,17.9,17.86,17.89,551645.0,15.5111,15.5458,15.5111,15.5371,551645.0
2016-04-18 09:30:00,17.87,17.87,17.75,17.8,94010.0,15.5198,15.5198,15.4156,15.459,94010.0
2016-04-18 09:40:00,17.8,17.82,17.74,17.8,325595.0,15.459,15.4763,15.4069,15.459,325595.0
2016-04-18 09:50:00,17.8,17.8,17.69,17.74,248280.0,15.459,15.459,15.3634,15.4069,248280.0
2016-04-18 10:00:00,17.75,17.77,17.71,17.74,866525.0,15.4156,15.4329,15.3808,15.4069,866525.0
2016-04-18 10:10:00,17.75,17.82,17.74,17.8,481995.0,15.4156,15.4763,15.4069,15.459,481995.0
2016-04-18 10:20:00,17.81,17.84,17.8,17.84,146690.0,15.4677,15.4937,15.459,15.4937,146690.0
2016-04-18 10:30:00,17.84,17.84,17.8,17.83,71790.0,15.4937,15.4937,15.459,15.485,71790.0
2016-04-18 10:40:00,17.83,17.83,17.79,17.81,109210.0,15.485,15.485,15.4503,15.4677,109210.0
2016-04-18 10:50:00,17.82,17.84,17.79,17.82,74230.0,15.4763,15.4937,15.4503,15.4763,74230.0
2016-04-18 11:00:00,17.82,17.82,17.79,17.8,66140.0,15.4763,15.4763,15.4503,15.459,66140.0
2016-04-18 11:10:00,17.8,17.81,17.79,17.8,199380.0,15.459,15.4677,15.4503,15.459,199380.0
2016-04-18 11:20:00,17.8,17.81,17.79,17.8,99500.0,15.459,15.4677,15.4503,15.459,99500.0
2016-04-18 11:30:00,17.81,17.81,17.77,17.8,110890.0,15.4677,15.4677,15.4329,15.459,110890.0
2016-04-18 11:40:00,17.8,17.8,17.76,17.77,86400.0,15.459,15.459,15.4242,15.4329,86400.0
2016-04-18 11:50:00,17.78,17.81,17.78,17.8,67865.0,15.4416,15.4677,15.4416,15.459,67865.0
2016-04-18 12:00:00,17.8,17.81,17.79,17.8,136205.0,15.459,15.4677,15.4503,15.459,136205.0
2016-04-18 12:10:00,17.8,17.83,17.8,17.8,57500.0,15.459,15.485,15.459,15.459,57500.0
2016-04-18 12:20:00,17.8,17.81,17.79,17.8,133995.0,15.459,15.4677,15.4503,15.459,133995.0
2016-04-18 12:30:00,17.8,17.81,17.79,17.8,211690.0,15.459,15.4677,15.4503,15.459,211690.0
2016-04-18 12:40:00,17.8,17.81,17.79,17.8,81690.0,15.459,15.4677,15.4503,15.459,81690.0
2016-04-18 12:50:00,17.8,17.8,17.79,17.8,76935.0,15.459,15.459,15.4503,15.459,76935.0
2016-04-18 13:00:00,17.8,17.85,17.79,17.85,104250.0,15.459,15.5024,15.4503,15.5024,104250.0
2016-04-18 13:10:00,17.85,17.86,17.83,17.84,118155.0,15.5024,15.5111,15.485,15.4937,118155.0
2016-04-18 13:20:00,17.84,17.85,17.82,17.84,169760.0,15.4937,15.5024,15.4763,15.4937,169760.0
2016-04-18 13:30:00,17.84,17.9,17.83,17.88,96175.0,15.4937,15.5458,15.485,15.5285,96175.0
2016-04-18 13:40:00,17.89,17.93,17.89,17.9,96995.0,15.5371,15.5719,15.5371,15.5458,96995.0
2016-04-18 13:50:00,17.9,17.93,17.89,17.93,68000.0,15.5458,15.5719,15.5371,15.5719,68000.0
2016-04-18 14:00:00,17.92,17.96,17.92,17.93,214265.0,15.5632,15.5979,15.5632,15.5719,214265.0
2016-04-18 14:10:00,17.93,17.99,17.92,17.98,306100.0,15.5719,15.624,15.5632,15.6153,306100.0
2016-04-18 14:20:00,17.98,18.03,17.98,18.03,168330.0,15.6153,15.6587,15.6153,15.6587,168330.0
2016-04-18 14:30:00,18.03,18.09,18.03,18.09,248620.0,15.6587,15.7108,15.6587,15.7108,248620.0
2016-04-18 14:40:00,18.09,18.15,18.08,18.1,422735.0,15.7108,15.7629,15.7022,15.7195,422735.0
2016-04-18 14:50:00,18.1,18.12,18.05,18.06,163385.0,15.7195,15.7369,15.6761,15.6848,163385.0
2016-04-18 15:00:00,18.06,18.08,18.01,18.01,143510.0,15.6848,15.7022,15.6414,15.6414,143510.0
2016-04-18 15:10:00,18.01,18.04,17.99,18.04,138240.0,15.6414,15.6674,15.624,15.6674,138240.0
2016-04-18 15:20:00,18.04,18.06,18.01,18.04,100315.0,15.6674,15.6848,15.6414,15.6674,100315.0
2016-04-18 15:30:00,18.04,18.04,18.0,18.02,160125.0,15.6674,15.6674,15.6327,15.65,160125.0
2016-04-18 15:40:00,18.02,18.04,18.01,18.01,159340.0,15.65,15.6674,15.6414,15.6414,159340.0
2016-04-18 15:50:00,18.01,18.03,18.0,18.03,388030.0,15.6414,15.6587,15.6327,15.6587,388030.0
2016-04-19 09:30:00,18.09,18.26,17.91,18.23,204295.0,15.7108,15.8585,15.5545,15.8324,204295.0
2016-04-19 09:40:00,18.21,18.21,18.11,18.16,124350.0,15.8151,15.8151,15.7282,15.7716,124350.0
2016-04-19 09:50:00,18.16,18.16,18.09,18.12,55705.0,15.7716,15.7716,15.7108,15.7369,55705.0
2016-04-19 10:00:00,18.12,18.21,18.11,18.19,86000.0,15.7369,15.8151,15.7282,15.7977,86000.0
2016-04-19 10:10:00,18.2,18.28,18.19,18.21,327200.0,15.8064,15.8758,15.7977,15.8151,327200.0
2016-04-19 10:20:00,18.21,18.25,18.18,18.19,125430.0,15.8151,15.8498,15.789,15.7977,125430.0
2016-04-19 10:30:00,18.18,18.2,18.15,18.15,106300.0,15.789,15.8064,15.7629,15.7629,106300.0
2016-04-19 10:40:00,18.15,18.15,18.03,18.03,113145.0,15.7629,15.7629,15.6587,15.6587,113145.0
2016-04-19 10:50:00,18.03,18.08,18.01,18.07,184910.0,15.6587,15.7022,15.6414,15.6935,184910.0
2016-04-19 11:00:00,18.07,18.07,18.03,18.03,81400.0,15.6935,15.6935,15.6587,15.6587,81400.0
2016-04-19 11:10:00,18.04,18.04,17.98,17.98,161745.0,15.6674,15.6674,15.6153,15.6153,161745.0
2016-04-19 11:20:00,17.99,18.01,17.95,18.01,129965.0,15.624,15.6414,15.5892,15.6414,129965.0
2016-04-19 11:30:00,18.01,18.03,17.98,17.99,128795.0,15.6414,15.6587,15.6153,15.624,128795.0
2016-04-19 11:40:00,18.0,18.0,17.97,17.97,62600.0,15.6327,15.6327,15.6066,15.6066,62600.0
2016-04-19 11:50:00,17.97,17.97,17.88,17.88,77915.0,15.6066,15.6066,15.5285,15.5285,77915.0
2016-04-19 12:00:00,17.88,17.9,17.87,17.89,54935.0,15.5285,15.5458,15.5198,15.5371,54935.0
2016-04-19 12:10:00,17.89,17.93,17.88,17.92,57460.0,15.5371,15.5719,15.5285,15.5632,57460.0
2016-04-19 12:20:00,17.91,17.92,17.87,17.87,39185.0,15.5545,15.5632,15.5198,15.5198,39185.0
2016-04-19 12:30:00,17.86,17.86,17.83,17.84,63500.0,15.5111,15.5111,15.485,15.4937,63500.0
2016-04-19 12:40:00,17.85,17.85,17.81,17.81,53215.0,15.5024,15.5024,15.4677,15.4677,53215.0
2016-04-19 12:50:00,17.82,17.87,17.82,17.86,39185.0,15.4763,15.5198,15.4763,15.5111,39185.0
2016-04-19 13:00:00,17.85,17.86,17.81,17.82,44310.0,15.5024,15.5111,15.4677,15.4763,44310.0
2016-04-19 13:10:00,17.81,17.84,17.81,17.82,42430.0,15.4677,15.4937,15.4677,15.4763,42430.0
2016-04-19 13:20:00,17.81,17.86,17.81,17.84,43500.0,15.4677,15.5111,15.4677,15.4937,43500.0
2016-04-19 13:30:00,17.84,17.84,17.78,17.78,65500.0,15.4937,15.4937,15.4416,15.4416,65500.0
2016-04-19 13:40:00,17.78,17.82,17.77,17.82,76620.0,15.4416,15.4763,15.4329,15.4763,76620.0
2016-04-19 13:50:00,17.82,17.85,17.79,17.84,86860.0,15.4763,15.5024,15.4503,15.4937,86860.0
2016-04-19 14:00:00,17.85,17.87,17.83,17.86,59055.0,15.5024,15.5198,15.485,15.5111,59055.0
2016-04-19 14:10:00,17.86,17.86,17.84,17.85,56855.0,15.5111,15.5111,15.4937,15.5024,56855.0
2016-04-19 14:20:00,17.85,17.86,17.82,17.82,61120.0,15.5024,15.5111,15.4763,15.4763,61120.0
2016-04-19 14:30:00,17.82,17.88,17.81,17.88,143980.0,15.4763,15.5285,15.4677,15.5285,143980.0
2016-04-19 14:40:00,17.88,17.88,17.85,17.87,75900.0,15.5285,15.5285,15.5024,15.5198,75900.0
2016-04-19 14:50:00,17.88,17.91,17.87,17.87,89825.0,15.5285,15.5545,15.5198,15.5198,89825.0
2016-04-19 15:00:00,17.88,17.92,17.84,17.91,143020.0,15.5285,15.5632,15.4937,15.5545,143020.0
2016-04-19 15:10:00,17.91,17.93,17.88,17.88,111000.0,15.5545,15.5719,15.5285,15.5285,111000.0
2016-04-19 15:20:00,17.88,17.92,17.87,17.89,161850.0,15.5285,15.5632,15.5198,15.5371,161850.0
2016-04-19 15:30:00,17.89,17.9,17.88,17.9,172515.0,15.5371,15.5458,15.5285,15.5458,172515.0
2016-04-19 15:40:00,17.9,17.9,17.85,17.87,232055.0,15.5458,15.5458,15.5024,15.5198,232055.0
2016-04-19 15:50:00,17.87,17.93,17.87,17.93,507950.0,15.5198,15.5719,15.5198,15.5719,507950.0
2016-04-20 09:30:00,17.93,17.97,17.85,17.87,71995.0,15.5719,15.6066,15.5024,15.5198,71995.0
2016-04-20 09:40:00,17.87,17.97,17.83,17.95,79685.0,15.5198,15.6066,15.485,15.5892,79685.0
2016-04-20 09:50:00,17.95,18.0,17.93,17.95,83460.0,15.5892,15.6327,15.5719,15.5892,83460.0
2016-04-20 10:00:00,17.94,18.05,17.93,18.02,60500.0,15.5806,15.6761,15.5719,15.65,60500.0
2016-04-20 10:10:00,18.02,18.04,18.0,18.02,39325.0,15.65,15.6674,15.6327,15.65,39325.0
2016-04-20 10:20:00,18.01,18.02,17.95,17.96,33675.0,15.6414,15.65,15.5892,15.5979,33675.0
2016-04-20 10:30:00,17.96,17.96,17.85,17.86,158915.0,15.5979,15.5979,15.5024,15.5111,158915.0
2016-04-20 10:40:00,17.84,17.87,17.82,17.84,107815.0,15.4937,15.5198,15.4763,15.4937,107815.0
2016-04-20 10:50:00,17.84,17.97,17.84,17.96,193770.0,15.4937,15.6066,15.4937,15.5979,193770.0
2016-04-20 11:00:00,17.97,17.97,17.92,17.95,89845.0,15.6066,15.6066,15.5632,15.5892,89845.0
2016-04-20 11:10:00,17.95,18.0,17.93,17.96,160980.0,15.5892,15.6327,15.5719,15.5979,160980.0
2016-04-20 11:20:00,17.95,17.98,17.93,17.94,82160.0,15.5892,15.6153,15.5719,15.5806,82160.0
2016-04-20 11:30:00,17.95,17.96,17.92,17.93,95605.0,15.5892,15.5979,15.5632,15.5719,95605.0
2016-04-20 11:40:00,17.93,17.95,17.92,17.94,78215.0,15.5719,15.5892,15.5632,15.5806,78215.0
2016-04-20 11:50:00,17.94,17.97,17.93,17.94,89725.0,15.5806,15.6066,15.5719,15.5806,89725.0
2016-04-20 12:00:00,17.94,17.97,17.93,17.93,92230.0,15.5806,15.6066,15.5719,15.5719,92230.0
2016-04-20 12:10:00,17.94,17.94,17.89,17.91,72585.0,15.5806,15.5806,15.5371,15.5545,72585.0
2016-04-20 12:20:00,17.91,17.98,17.89,17.97,90715.0,15.5545,15.6153,15.5371,15.6066,90715.0
2016-04-20 12:30:00,17.98,17.98,17.93,17.94,70945.0,15.6153,15.6153,15.5719,15.5806,70945.0
2016-04-20 12:40:00,17.94,17.95,17.9,17.93,91370.0,15.5806,15.5892,15.5458,15.5719,91370.0
2016-04-20 12:50:00,17.93,17.95,17.9,17.9,69055.0,15.5719,15.5892,15.5458,15.5458,69055.0
2016-04-20 13:00:00,17.9,17.94,17.89,17.91,96020.0,15.5458,15.5806,15.5371,15.5545,96020.0
2016-04-20 13:10:00,17.91,17.94,17.91,17.93,103475.0,15.5545,15.5806,15.5545,15.5719,103475.0
2016-04-20 13:20:00,17.93,17.94,17.9,17.91,50885.0,15.5719,15.5806,15.5458,15.5545,50885.0
2016-04-20 13:30:00,17.91,17.93,17.9,17.93,73500.0,15.5545,15.5719,15.5458,15.5719,73500.0
2016-04-20 13:40:00,17.92,17.93,17.9,17.92,87785.0,15.5632,15.5719,15.5458,15.5632,87785.0
2016-04-20 13:50:00,17.93,17.93,17.92,17.93,83115.0,15.5719,15.5719,15.5632,15.5719,83115.0
2016-04-20 14:00:00,17.93,17.93,17.91,17.93,100965.0,15.5719,15.5719,15.5545,15.5719,100965.0
2016-04-20 14:10:00,17.93,17.99,17.93,17.99,78460.0,15.5719,15.624,15.5719,15.624,78460.0
2016-04-20 14:20:00,17.99,18.03,17.98,18.0,149130.0,15.624,15.6587,15.6153,15.6327,149130.0
2016-04-20 14:30:00,18.0,18.06,18.0,18.05,105745.0,15.6327,15.6848,15.6327,15.6761,105745.0
2016-04-20 14:40:00,18.05,18.05,18.0,18.02,81295.0,15.6761,15.6761,15.6327,15.65,81295.0
2016-04-20 14:50:00,18.02,18.03,17.99,17.99,117445.0,15.65,15.6587,15.624,15.624,117445.0
2016-04-20 15:00:00,17.99,18.02,17.99,18.01,116715.0,15.624,15.65,15.624,15.6414,116715.0
2016-04-20 15:10:00,18.01,18.03,18.0,18.02,177725.0,15.6414,15.6587,15.6327,15.65,177725.0
2016-04-20 15:20:00,18.03,18.03,18.01,18.02,192345.0,15.6587,15.6587,15.6414,15.65,192345.0
2016-04-20 15:30:00,18.02,18.03,17.99,18.02,255960.0,15.65,15.6587,15.624,15.65,255960.0
2016-04-20 15:40:00,18.01,18.05,18.01,18.02,314580.0,15.6414,15.6761,15.6414,15.65,314580.0
2016-04-20 15:50:00,18.01,18.04,18.0,18.0,671170.0,15.6414,15.6674,15.6327,15.6327,671170.0
2016-04-21 09:30:00,19.0,19.45,18.5,19.0,2220325.0,16.5012,16.892,16.0669,16.5012,2220325.0
2016-04-21 09:40:00,19.0,19.07,18.9,18.93,713980.0,16.5012,16.5619,16.4143,16.4404,713980.0
2016-04-21 09:50:00,18.93,19.1,18.9,19.07,581515.0,16.4404,16.588,16.4143,16.5619,581515.0
2016-04-21 10:00:00,19.07,19.13,19.0,19.06,333445.0,16.5619,16.6141,16.5012,16.5533,333445.0
2016-04-21 10:10:00,19.07,19.18,19.05,19.16,332805.0,16.5619,16.6575,16.5446,16.6401,332805.0
2016-04-21 10:20:00,19.16,19.23,19.13,19.16,371170.0,16.6401,16.7009,16.6141,16.6401,371170.0
2016-04-21 10:30:00,19.17,19.17,19.02,19.02,257600.0,16.6488,16.6488,16.5185,16.5185,257600.0
2016-04-21 10:40:00,19.01,19.09,18.96,19.08,347180.0,16.5098,16.5793,16.4664,16.5706,347180.0
2016-04-21 10:50:00,19.08,19.11,19.07,19.1,350935.0,16.5706,16.5967,16.5619,16.588,350935.0
2016-04-21 11:00:00,19.1,19.12,19.07,19.09,459125.0,16.588,16.6054,16.5619,16.5793,459125.0
2016-04-21 11:10:00,19.09,19.11,19.08,19.1,179745.0,16.5793,16.5967,16.5706,16.588,179745.0
2016-04-21 11:20:00,19.1,19.1,19.02,19.07,420720.0,16.588,16.588,16.5185,16.5619,420720.0
2016-04-21 11:30:00,19.07,19.07,18.92,18.96,298755.0,16.5619,16.5619,16.4317,16.4664,298755.0
2016-04-21 11:40:00,18.97,19.01,18.95,18.97,424815.0,16.4751,16.5098,16.4577,16.4751,424815.0
2016-04-21 11:50:00,18.97,19.0,18.93,18.93,276110.0,16.4751,16.5012,16.4404,16.4404,276110.0
2016-04-21 12:00:00,18.92,18.93,18.8,18.85,294765.0,16.4317,16.4404,16.3275,16.3709,294765.0
2016-04-21 12:10:00,18.85,18.9,18.82,18.9,238100.0,16.3709,16.4143,16.3448,16.4143,238100.0
2016-04-21 12:20:00,18.91,18.93,18.89,18.92,255185.0,16.423,16.4404,16.4056,16.4317,255185.0
2016-04-21 12:30:00,18.92,18.94,18.89,18.9,156860.0,16.4317,16.449,16.4056,16.4143,156860.0
2016-04-21 12:40:00,18.9,18.99,18.89,18.93,145220.0,16.4143,16.4925,16.4056,16.4404,145220.0
2016-04-21 12:50:00,18.93,18.94,18.89,18.91,122185.0,16.4404,16.449,16.4056,16.423,122185.0
2016-04-21 13:00:00,18.9,18.96,18.88,18.93,190095.0,16.4143,16.4664,16.3969,16.4404,190095.0
2016-04-21 13:10:00,18.93,18.95,18.91,18.92,107385.0,16.4404,16.4577,16.423,16.4317,107385.0
2016-04-21 13:20:00,18.92,18.94,18.91,18.94,259050.0,16.4317,16.449,16.423,16.449,259050.0
2016-04-21 13:30:00,18.94,18.98,18.93,18.98,184495.0,16.449,16.4838,16.4404,16.4838,184495.0
2016-04-21 13:40:00,18.97,19.0,18.96,18.98,135250.0,16.4751,16.5012,16.4664,16.4838,135250.0
2016-04-21 13:50:00,18.98,19.0,18.9,18.91,180275.0,16.4838,16.5012,16.4143,16.423,180275.0
2016-04-21 14:00:00,18.9,18.91,18.83,18.84,184590.0,16.4143,16.423,16.3535,16.3622,184590.0
2016-04-21 14:10:00,18.85,18.86,18.82,18.85,188075.0,16.3709,16.3796,16.3448,16.3709,188075.0
2016-04-21 14:20:00,18.85,18.87,18.82,18.84,203990.0,16.3709,16.3883,16.3448,16.3622,203990.0
2016-04-21 14:30:00,18.85,18.95,18.82,18.82,218420.0,16.3709,16.4577,16.3448,16.3448,218420.0
2016-04-21 14:40:00,18.81,18.87,18.81,18.87,214165.0,16.3361,16.3883,16.3361,16.3883,214165.0
2016-04-21 14:50:00,18.87,18.9,18.82,18.83,165245.0,16.3883,16.4143,16.3448,16.3535,165245.0
2016-04-21 15:00:00,18.83,18.88,18.82,18.87,244275.0,16.3535,16.3969,16.3448,16.3883,244275.0
2016-04-21 15:10:00,18.86,18.88,18.85,18.85,274695.0,16.3796,16.3969,16.3709,16.3709,274695.0
2016-04-21 15:20:00,18.86,18.9,18.85,18.89,340215.0,16.3796,16.4143,16.3709,16.4056,340215.0
2016-04-21 15:30:00,18.89,18.91,18.81,18.82,329575.0,16.4056,16.423,16.3361,16.3448,329575.0
2016-04-21 15:40:00,18.82,18.83,18.77,18.8,564230.0,16.3448,16.3535,16.3014,16.3275,564230.0
2016-04-21 15:50:00,18.8,18.87,18.78,18.87,1238535.0,16.3275,16.3883,16.3101,16.3883,1238535.0
2016-04-22 09:30:00,18.84,18.93,18.83,18.91,192255.0,16.3622,16.4404,16.3535,16.423,192255.0
2016-04-22 09:40:00,18.89,18.95,18.84,18.86,133555.0,16.4056,16.4577,16.3622,16.3796,133555.0
2016-04-22 09:50:00,18.86,18.9,18.85,18.88,171305.0,16.3796,16.4143,16.3709,16.3969,171305.0
2016-04-22 10:00:00,18.89,18.9,18.85,18.88,72520.0,16.4056,16.4143,16.3709,16.3969,72520.0
2016-04-22 10:10:00,18.88,18.95,18.85,18.85,156145.0,16.3969,16.4577,16.3709,16.3709,156145.0
2016-04-22 10:20:00,18.85,18.88,18.78,18.84,542455.0,16.3709,16.3969,16.3101,16.3622,542455.0
2016-04-22 10:30:00,18.85,18.9,18.84,18.87,485110.0,16.3709,16.4143,16.3622,16.3883,485110.0
2016-04-22 10:40:00,18.85,18.89,18.83,18.86,919125.0,16.3709,16.4056,16.3535,16.3796,919125.0
2016-04-22 10:50:00,18.88,18.91,18.84,18.89,209855.0,16.3969,16.423,16.3622,16.4056,209855.0
2016-04-22 11:00:00,18.89,18.9,18.86,18.87,128350.0,16.4056,16.4143,16.3796,16.3883,128350.0
2016-04-22 11:10:00,18.87,18.88,18.84,18.86,213755.0,16.3883,16.3969,16.3622,16.3796,213755.0
2016-04-22 11:20:00,18.87,18.88,18.85,18.87,63680.0,16.3883,16.3969,16.3709,16.3883,63680.0
2016-04-22 11:30:00,18.87,18.9,18.86,18.88,58300.0,16.3883,16.4143,16.3796,16.3969,58300.0
2016-04-22 11:40:00,18.89,18.89,18.86,18.87,72600.0,16.4056,16.4056,16.3796,16.3883,72600.0
2016-04-22 11:50:00,18.88,18.89,18.8,18.83,83015.0,16.3969,16.4056,16.3275,16.3535,83015.0
2016-04-22 12:00:00,18.85,18.87,18.84,18.87,43330.0,16.3709,16.3883,16.3622,16.3883,43330.0
2016-04-22 12:10:00,18.86,18.87,18.84,18.84,40415.0,16.3796,16.3883,16.3622,16.3622,40415.0
2016-04-22 12:20:00,18.85,18.85,18.81,18.82,49940.0,16.3709,16.3709,16.3361,16.3448,49940.0
2016-04-22 12:30:00,18.82,18.85,18.81,18.85,46375.0,16.3448,16.3709,16.3361,16.3709,46375.0
2016-04-22 12:40:00,18.85,18.87,18.79,18.81,67570.0,16.3709,16.3883,16.3188,16.3361,67570.0
2016-04-22 12:50:00,18.81,18.86,18.79,18.86,62130.0,16.3361,16.3796,16.3188,16.3796,62130.0
2016-04-22 13:00:00,18.86,18.89,18.84,18.89,78265.0,16.3796,16.4056,16.3622,16.4056,78265.0
2016-04-22 13:10:00,18.89,18.91,18.82,18.85,61515.0,16.4056,16.423,16.3448,16.3709,61515.0
2016-04-22 13:20:00,18.84,18.87,18.83,18.84,52030.0,16.3622,16.3883,16.3535,16.3622,52030.0
2016-04-22 13:30:00,18.83,18.85,18.81,18.85,61605.0,16.3535,16.3709,16.3361,16.3709,61605.0
2016-04-22 13:40:00,18.85,18.92,18.84,18.88,65060.0,16.3709,16.4317,16.3622,16.3969,65060.0
2016-04-22 13:50:00,18.88,18.89,18.83,18.85,47050.0,16.3969,16.4056,16.3535,16.3709,47050.0
2016-04-22 14:00:00,18.84,18.88,18.83,18.87,75975.0,16.3622,16.3969,16.3535,16.3883,75975.0
2016-04-22 14:10:00,18.87,18.88,18.83,18.88,67315.0,16.3883,16.3969,16.3535,16.3969,67315.0
2016-04-22 14:20:00,18.87,18.92,18.87,18.91,79205.0,16.3883,16.4317,16.3883,16.423,79205.0
2016-04-22 14:30:00,18.91,18.93,18.89,18.9,95130.0,16.423,16.4404,16.4056,16.4143,95130.0
2016-04-22 14:40:00,18.9,18.94,18.9,18.93,100645.0,16.4143,16.449,16.4143,16.4404,100645.0
2016-04-22 14:50:00,18.92,18.92,18.88,18.88,86595.0,16.4317,16.4317,16.3969,16.3969,86595.0
2016-04-22 15:00:00,18.88,18.89,18.84,18.89,117005.0,16.3969,16.4056,16.3622,16.4056,117005.0
2016-04-22 15:10:00,18.89,18.93,18.86,18.87,100705.0,16.4056,16.4404,16.3796,16.3883,100705.0
2016-04-22 15:20:00,18.87,18.89,18.86,18.88,116920.0,16.3883,16.4056,16.3796,16.3969,116920.0
2016-04-22 15:30:00,18.88,18.88,18.85,18.86,233715.0,16.3969,16.3969,16.3709,16.3796,233715.0
2016-04-22 15:40:00,18.87,18.9,18.86,18.9,263705.0,16.3883,16.4143,16.3796,16.4143,263705.0
2016-04-22 15:50:00,18.9,18.9,18.87,18.89,576865.0,16.4143,16.4143,16.3883,16.4056,576865.0
2016-04-25 09:30:00,18.8,18.8,18.74,18.79,198385.0,16.3275,16.3275,16.2753,16.3188,198385.0
2016-04-25 09:40:00,18.78,18.79,18.75,18.75,190610.0,16.3101,16.3188,16.284,16.284,190610.0
2016-04-25 09:50:00,18.75,18.81,18.75,18.81,324385.0,16.284,16.3361,16.284,16.3361,324385.0
2016-04-25 10:00:00,18.8,18.84,18.79,18.83,256405.0,16.3275,16.3622,16.3188,16.3535,256405.0
2016-04-25 10:10:00,18.83,18.89,18.83,18.89,148570.0,16.3535,16.4056,16.3535,16.4056,148570.0
2016-04-25 10:20:00,18.89,18.93,18.88,18.93,55695.0,16.4056,16.4404,16.3969,16.4404,55695.0
2016-04-25 10:30:00,18.93,18.95,18.91,18.95,82460.0,16.4404,16.4577,16.423,16.4577,82460.0
2016-04-25 10:40:00,18.95,18.98,18.94,18.97,75105.0,16.4577,16.4838,16.449,16.4751,75105.0
2016-04-25 10:50:00,18.96,18.99,18.96,18.98,68855.0,16.4664,16.4925,16.4664,16.4838,68855.0
2016-04-25 11:00:00,18.98,18.98,18.91,18.93,54445.0,16.4838,16.4838,16.423,16.4404,54445.0
2016-04-25 11:10:00,18.94,18.99,18.93,18.99,54330.0,16.449,16.4925,16.4404,16.4925,54330.0
2016-04-25 11:20:00,18.99,19.04,18.99,19.03,67945.0,16.4925,16.5359,16.4925,16.5272,67945.0
2016-04-25 11:30:00,19.02,19.03,18.98,18.99,45340.0,16.5185,16.5272,16.4838,16.4925,45340.0
2016-04-25 11:40:00,18.99,19.04,18.96,18.98,169925.0,16.4925,16.5359,16.4664,16.4838,169925.0
2016-04-25 11:50:00,18.98,19.02,18.96,18.96,75550.0,16.4838,16.5185,16.4664,16.4664,75550.0
2016-04-25 12:00:00,18.96,19.0,18.96,18.98,88390.0,16.4664,16.5012,16.4664,16.4838,88390.0
2016-04-25 12:10:00,18.96,18.97,18.91,18.91,71660.0,16.4664,16.4751,16.423,16.423,71660.0
2016-04-25 12:20:00,18.92,18.94,18.91,18.94,48175.0,16.4317,16.449,16.423,16.449,48175.0
2016-04-25 12:30:00,18.94,18.95,18.93,18.94,51310.0,16.449,16.4577,16.4404,16.449,51310.0
2016-04-25 12:40:00,18.95,18.97,18.94,18.97,20510.0,16.4577,16.4751,16.449,16.4751,20510.0
2016-04-25 12:50:00,18.97,19.01,18.96,19.01,54970.0,16.4751,16.5098,16.4664,16.5098,54970.0
2016-04-25 13:00:00,19.02,19.02,18.99,19.0,84620.0,16.5185,16.5185,16.4925,16.5012,84620.0
2016-04-25 13:10:00,19.02,19.03,19.0,19.01,23000.0,16.5185,16.5272,16.5012,16.5098,23000.0
2016-04-25 13:20:00,19.01,19.01,18.99,19.01,91755.0,16.5098,16.5098,16.4925,16.5098,91755.0
2016-04-25 13:30:00,19.01,19.03,18.98,19.01,144420.0,16.5098,16.5272,16.4838,16.5098,144420.0
2016-04-25 13:40:00,19.01,19.02,19.0,19.02,140180.0,16.5098,16.5185,16.5012,16.5185,140180.0
2016-04-25 13:50:00,19.02,19.02,19.0,19.02,25735.0,16.5185,16.5185,16.5012,16.5185,25735.0
2016-04-25 14:00:00,19.01,19.03,19.01,19.01,184280.0,16.5098,16.5272,16.5098,16.5098,184280.0
2016-04-25 14:10:00,19.01,19.03,19.0,19.02,250045.0,16.5098,16.5272,16.5012,16.5185,250045.0
2016-04-25 14:20:00,19.02,19.03,19.01,19.03,78255.0,16.5185,16.5272,16.5098,16.5272,78255.0
2016-04-25 14:30:00,19.03,19.05,19.03,19.04,91330.0,16.5272,16.5446,16.5272,16.5359,91330.0
2016-04-25 14:40:00,19.04,19.05,19.04,19.04,100325.0,16.5359,16.5446,16.5359,16.5359,100325.0
2016-04-25 14:50:00,19.04,19.07,19.02,19.05,187665.0,16.5359,16.5619,16.5185,16.5446,187665.0
2016-04-25 15:00:00,19.05,19.09,19.02,19.02,283800.0,16.5446,16.5793,16.5185,16.5185,283800.0
2016-04-25 15:10:00,19.02,19.02,18.99,19.0,81860.0,16.5185,16.5185,16.4925,16.5012,81860.0
2016-04-25 15:20:00,19.0,19.02,19.0,19.02,85215.0,16.5012,16.5185,16.5012,16.5185,85215.0
2016-04-25 15:30:00,19.02,19.03,19.0,19.03,115625.0,16.5185,16.5272,16.5012,16.5272,115625.0
2016-04-25 15:40:00,19.03,19.03,19.0,19.02,133775.0,16.5272,16.5272,16.5012,16.5185,133775.0
2016-04-25 15:50:00,19.02,19.04,19.0,19.03,400005.0,16.5185,16.5359,16.5012,16.5272,400005.0
2016-04-26 09:30:00,19.03,19.05,18.95,19.0,103575.0,16.5272,16.5446,16.4577,16.5012,103575.0
2016-04-26 09:40:00,19.01,19.05,19.0,19.0,169800.0,16.5098,16.5446,16.5012,16.5012,169800.0
2016-04-26 09:50:00,19.01,19.05,18.99,19.02,174410.0,16.5098,16.5446,16.4925,16.5185,174410.0
2016-04-26 10:00:00,19.02,19.03,18.99,19.01,137740.0,16.5185,16.5272,16.4925,16.5098,137740.0
2016-04-26 10:10:00,19.01,19.02,18.96,19.0,360495.0,16.5098,16.5185,16.4664,16.5012,360495.0
2016-04-26 10:20:00,18.99,18.99,18.86,18.86,245035.0,16.4925,16.4925,16.3796,16.3796,245035.0
2016-04-26 10:30:00,18.86,18.93,18.84,18.91,86650.0,16.3796,16.4404,16.3622,16.423,86650.0
2016-04-26 10:40:00,18.91,18.93,18.9,18.9,25555.0,16.423,16.4404,16.4143,16.4143,25555.0
2016-04-26 10:50:00,18.9,18.91,18.86,18.87,62545.0,16.4143,16.423,16.3796,16.3883,62545.0
2016-04-26 11:00:00,18.86,18.94,18.85,18.93,78395.0,16.3796,16.449,16.3709,16.4404,78395.0
2016-04-26 11:10:00,18.93,18.95,18.92,18.94,32350.0,16.4404,16.4577,16.4317,16.449,32350.0
2016-04-26 11:20:00,18.94,18.97,18.92,18.92,26800.0,16.449,16.4751,16.4317,16.4317,26800.0
2016-04-26 11:30:00,18.92,18.94,18.9,18.94,40115.0,16.4317,16.449,16.4143,16.449,40115.0
2016-04-26 11:40:00,18.94,18.94,18.9,18.93,136115.0,16.449,16.449,16.4143,16.4404,136115.0
2016-04-26 11:50:00,18.93,18.97,18.93,18.96,83415.0,16.4404,16.4751,16.4404,16.4664,83415.0
2016-04-26 12:00:00,18.97,18.99,18.95,18.98,20015.0,16.4751,16.4925,16.4577,16.4838,20015.0
2016-04-26 12:10:00,18.98,18.99,18.96,18.97,71135.0,16.4838,16.4925,16.4664,16.4751,71135.0
2016-04-26 12:20:00,18.97,18.98,18.95,18.96,90115.0,16.4751,16.4838,16.4577,16.4664,90115.0
2016-04-26 12:30:00,18.95,18.98,18.94,18.94,100825.0,16.4577,16.4838,16.449,16.449,100825.0
2016-04-26 12:40:00,18.94,18.98,18.94,18.97,70220.0,16.449,16.4838,16.449,16.4751,70220.0
2016-04-26 12:50:00,18.97,18.98,18.93,18.95,113350.0,16.4751,16.4838,16.4404,16.4577,113350.0
2016-04-26 13:00:00,18.95,18.97,18.94,18.96,69110.0,16.4577,16.4751,16.449,16.4664,69110.0
2016-04-26 13:10:00,18.96,18.97,18.94,18.97,108470.0,16.4664,16.4751,16.449,16.4751,108470.0
2016-04-26 13:20:00,18.97,18.97,18.95,18.96,24775.0,16.4751,16.4751,16.4577,16.4664,24775.0
2016-04-26 13:30:00,18.96,18.98,18.96,18.96,47335.0,16.4664,16.4838,16.4664,16.4664,47335.0
2016-04-26 13:40:00,18.96,18.96,18.93,18.94,69195.0,16.4664,16.4664,16.4404,16.449,69195.0
2016-04-26 13:50:00,18.93,18.94,18.92,18.93,61610.0,16.4404,16.449,16.4317,16.4404,61610.0
2016-04-26 14:00:00,18.93,18.98,18.93,18.98,184865.0,16.4404,16.4838,16.4404,16.4838,184865.0
2016-04-26 14:10:00,18.98,19.0,18.95,18.98,160645.0,16.4838,16.5012,16.4577,16.4838,160645.0
2016-04-26 14:20:00,18.98,19.0,18.96,18.97,230255.0,16.4838,16.5012,16.4664,16.4751,230255.0
2016-04-26 14:30:00,18.97,19.01,18.97,19.01,223635.0,16.4751,16.5098,16.4751,16.5098,223635.0
2016-04-26 14:40:00,19.0,19.03,19.0,19.03,88715.0,16.5012,16.5272,16.5012,16.5272,88715.0
2016-04-26 14:50:00,19.02,19.04,18.98,18.99,129155.0,16.5185,16.5359,16.4838,16.4925,129155.0
2016-04-26 15:00:00,18.99,19.01,18.99,19.0,163675.0,16.4925,16.5098,16.4925,16.5012,163675.0
2016-04-26 15:10:00,19.01,19.01,19.0,19.01,112190.0,16.5098,16.5098,16.5012,16.5098,112190.0
2016-04-26 15:20:00,19.01,19.02,19.0,19.02,127310.0,16.5098,16.5185,16.5012,16.5185,127310.0
2016-04-26 15:30:00,19.02,19.05,19.02,19.03,97235.0,16.5185,16.5446,16.5185,16.5272,97235.0
2016-04-26 15:40:00,19.02,19.04,19.02,19.02,170760.0,16.5185,16.5359,16.5185,16.5185,170760.0
2016-04-26 15:50:00,19.02,19.03,19.0,19.02,216860.0,16.5185,16.5272,16.5012,16.5185,216860.0
2016-04-27 09:30:00,19.0,19.09,18.91,19.04,160770.0,16.5012,16.5793,16.423,16.5359,160770.0
2016-04-27 09:40:00,19.05,19.11,19.0,19.11,155575.0,16.5446,16.5967,16.5012,16.5967,155575.0
2016-04-27 09:50:00,19.11,19.15,19.07,19.14,53505.0,16.5967,16.6314,16.5619,16.6227,53505.0
2016-04-27 10:00:00,19.15,19.16,19.1,19.1,159975.0,16.6314,16.6401,16.588,16.588,159975.0
2016-04-27 10:10:00,19.11,19.15,19.09,19.12,99090.0,16.5967,16.6314,16.5793,16.6054,99090.0
2016-04-27 10:20:00,19.12,19.16,19.09,19.14,84080.0,16.6054,16.6401,16.5793,16.6227,84080.0
2016-04-27 10:30:00,19.15,19.19,19.14,19.16,244135.0,16.6314,16.6662,16.6227,16.6401,244135.0
2016-04-27 10:40:00,19.16,19.16,19.12,19.14,126050.0,16.6401,16.6401,16.6054,16.6227,126050.0
2016-04-27 10:50:00,19.14,19.18,19.14,19.18,62800.0,16.6227,16.6575,16.6227,16.6575,62800.0
2016-04-27 11:00:00,19.18,19.18,19.14,19.15,90475.0,16.6575,16.6575,16.6227,16.6314,90475.0
2016-04-27 11:10:00,19.15,19.15,19.11,19.12,23000.0,16.6314,16.6314,16.5967,16.6054,23000.0
2016-04-27 11:20:00,19.12,19.14,19.1,19.14,120855.0,16.6054,16.6227,16.588,16.6227,120855.0
2016-04-27 11:30:00,19.14,19.14,19.11,19.12,33055.0,16.6227,16.6227,16.5967,16.6054,33055.0
2016-04-27 11:40:00,19.12,19.14,19.11,19.12,45405.0,16.6054,16.6227,16.5967,16.6054,45405.0
2016-04-27 11:50:00,19.12,19.17,19.12,19.16,94945.0,16.6054,16.6488,16.6054,16.6401,94945.0
2016-04-27 12:00:00,19.16,19.18,19.15,19.16,140580.0,16.6401,16.6575,16.6314,16.6401,140580.0
2016-04-27 12:10:00,19.17,19.17,19.11,19.11,56475.0,16.6488,16.6488,16.5967,16.5967,56475.0
2016-04-27 12:20:00,19.11,19.15,19.11,19.13,47005.0,16.5967,16.6314,16.5967,16.6141,47005.0
2016-04-27 12:30:00,19.13,19.14,19.12,19.14,40830.0,16.6141,16.6227,16.6054,16.6227,40830.0
2016-04-27 12:40:00,19.13,19.13,19.12,19.13,24430.0,16.6141,16.6141,16.6054,16.6141,24430.0
2016-04-27 12:50:00,19.13,19.13,19.11,19.12,35290.0,16.6141,16.6141,16.5967,16.6054,35290.0
2016-04-27 13:00:00,19.12,19.12,19.1,19.12,38590.0,16.6054,16.6054,16.588,16.6054,38590.0
2016-04-27 13:10:00,19.12,19.13,19.11,19.12,43775.0,16.6054,16.6141,16.5967,16.6054,43775.0
2016-04-27 13:20:00,19.11,19.12,19.1,19.1,86320.0,16.5967,16.6054,16.588,16.588,86320.0
2016-04-27 13:30:00,19.1,19.12,19.1,19.12,120410.0,16.588,16.6054,16.588,16.6054,120410.0
2016-04-27 13:40:00,19.13,19.13,19.11,19.12,23150.0,16.6141,16.6141,16.5967,16.6054,23150.0
2016-04-27 13:50:00,19.12,19.13,19.1,19.1,37890.0,16.6054,16.6141,16.588,16.588,37890.0
2016-04-27 14:00:00,19.1,19.17,19.07,19.17,175345.0,16.588,16.6488,16.5619,16.6488,175345.0
2016-04-27 14:10:00,19.17,19.17,19.14,19.16,42515.0,16.6488,16.6488,16.6227,16.6401,42515.0
2016-04-27 14:20:00,19.16,19.17,19.15,19.16,45450.0,16.6401,16.6488,16.6314,16.6401,45450.0
2016-04-27 14:30:00,19.17,19.17,19.11,19.13,48870.0,16.6488,16.6488,16.5967,16.6141,48870.0
2016-04-27 14:40:00,19.12,19.17,19.12,19.14,92335.0,16.6054,16.6488,16.6054,16.6227,92335.0
2016-04-27 14:50:00,19.14,19.16,19.14,19.16,32000.0,16.6227,16.6401,16.6227,16.6401,32000.0
2016-04-27 15:00:00,19.15,19.19,19.15,19.18,58535.0,16.6314,16.6662,16.6314,16.6575,58535.0
2016-04-27 15:10:00,19.19,19.2,19.16,19.19,63475.0,16.6662,16.6749,16.6401,16.6662,63475.0
2016-04-27 15:20:00,19.2,19.24,19.2,19.22,154170.0,16.6749,16.7096,16.6749,16.6922,154170.0
2016-04-27 15:30:00,19.22,19.24,19.21,19.23,94850.0,16.6922,16.7096,16.6835,16.7009,94850.0
2016-04-27 15:40:00,19.23,19.26,19.21,19.24,170795.0,16.7009,16.727,16.6835,16.7096,170795.0
2016-04-27 15:50:00,19.24,19.25,19.18,19.2,242495.0,16.7096,16.7183,16.6575,16.6749,242495.0
2016-04-28 09:30:00,19.11,19.13,19.01,19.11,100600.0,16.5967,16.6141,16.5098,16.5967,100600.0
2016-04-28 09:40:00,19.09,19.11,19.04,19.06,34415.0,16.5793,16.5967,16.5359,16.5533,34415.0
2016-04-28 09:50:00,19.06,19.11,19.03,19.1,24035.0,16.5533,16.5967,16.5272,16.588,24035.0
2016-04-28 10:00:00,19.08,19.14,19.07,19.12,85815.0,16.5706,16.6227,16.5619,16.6054,85815.0
2016-04-28 10:10:00,19.13,19.13,19.09,19.12,46535.0,16.6141,16.6141,16.5793,16.6054,46535.0
2016-04-28 10:20:00,19.11,19.12,19.06,19.1,55055.0,16.5967,16.6054,16.5533,16.588,55055.0
2016-04-28 10:30:00,19.1,19.15,19.09,19.15,49785.0,16.588,16.6314,16.5793,16.6314,49785.0
2016-04-28 10:40:00,19.14,19.18,19.12,19.17,47925.0,16.6227,16.6575,16.6054,16.6488,47925.0
2016-04-28 10:50:00,19.17,19.18,19.14,19.16,52995.0,16.6488,16.6575,16.6227,16.6401,52995.0
2016-04-28 11:00:00,19.17,19.18,19.15,19.15,30145.0,16.6488,16.6575,16.6314,16.6314,30145.0
2016-04-28 11:10:00,19.16,19.18,19.16,19.18,11205.0,16.6401,16.6575,16.6401,16.6575,11205.0
2016-04-28 11:20:00,19.18,19.2,19.17,19.17,28545.0,16.6575,16.6749,16.6488,16.6488,28545.0
2016-04-28 11:30:00,19.17,19.17,19.13,19.16,36525.0,16.6488,16.6488,16.6141,16.6401,36525.0
2016-04-28 11:40:00,19.15,19.16,19.14,19.15,48950.0,16.6314,16.6401,16.6227,16.6314,48950.0
2016-04-28 11:50:00,19.14,19.15,19.13,19.13,29650.0,16.6227,16.6314,16.6141,16.6141,29650.0
2016-04-28 12:00:00,19.13,19.14,19.13,19.14,19175.0,16.6141,16.6227,16.6141,16.6227,19175.0
2016-04-28 12:10:00,19.14,19.14,19.11,19.12,32295.0,16.6227,16.6227,16.5967,16.6054,32295.0
2016-04-28 12:20:00,19.1,19.11,19.09,19.09,40565.0,16.588,16.5967,16.5793,16.5793,40565.0
2016-04-28 12:30:00,19.09,19.13,19.08,19.11,81255.0,16.5793,16.6141,16.5706,16.5967,81255.0
2016-04-28 12:40:00,19.11,19.15,19.1,19.14,51645.0,16.5967,16.6314,16.588,16.6227,51645.0
2016-04-28 12:50:00,19.14,19.16,19.12,19.14,94170.0,16.6227,16.6401,16.6054,16.6227,94170.0
2016-04-28 13:00:00,19.15,19.15,19.09,19.11,57340.0,16.6314,16.6314,16.5793,16.5967,57340.0
2016-04-28 13:10:00,19.11,19.11,19.08,19.1,75775.0,16.5967,16.5967,16.5706,16.588,75775.0
2016-04-28 13:20:00,19.1,19.11,19.08,19.11,94800.0,16.588,16.5967,16.5706,16.5967,94800.0
2016-04-28 13:30:00,19.11,19.11,19.08,19.09,78060.0,16.5967,16.5967,16.5706,16.5793,78060.0
2016-04-28 13:40:00,19.1,19.11,19.09,19.1,169535.0,16.588,16.5967,16.5793,16.588,169535.0
2016-04-28 13:50:00,19.1,19.11,19.08,19.08,29350.0,16.588,16.5967,16.5706,16.5706,29350.0
2016-04-28 14:00:00,19.08,19.14,19.08,19.13,145400.0,16.5706,16.6227,16.5706,16.6141,145400.0
2016-04-28 14:10:00,19.13,19.13,19.1,19.1,26785.0,16.6141,16.6141,16.588,16.588,26785.0
2016-04-28 14:20:00,19.11,19.11,19.08,19.09,67335.0,16.5967,16.5967,16.5706,16.5793,67335.0
2016-04-28 14:30:00,19.11,19.13,19.09,19.11,87145.0,16.5967,16.6141,16.5793,16.5967,87145.0
2016-04-28 14:40:00,19.11,19.12,19.08,19.1,315150.0,16.5967,16.6054,16.5706,16.588,315150.0
2016-04-28 14:50:00,19.09,19.11,19.06,19.1,423365.0,16.5793,16.5967,16.5533,16.588,423365.0
2016-04-28 15:00:00,19.09,19.1,19.08,19.09,317330.0,16.5793,16.588,16.5706,16.5793,317330.0
2016-04-28 15:10:00,19.09,19.1,19.02,19.03,323520.0,16.5793,16.588,16.5185,16.5272,323520.0
2016-04-28 15:20:00,19.02,19.04,18.97,18.97,65845.0,16.5185,16.5359,16.4751,16.4751,65845.0
2016-04-28 15:30:00,18.97,19.02,18.97,18.99,193145.0,16.4751,16.5185,16.4751,16.4925,193145.0
2016-04-28 15:40:00,18.99,19.02,18.99,19.0,343555.0,16.4925,16.5185,16.4925,16.5012,343555.0
2016-04-28 15:50:00,19.0,19.0,18.96,18.99,1049845.0,16.5012,16.5012,16.4664,16.4925,1049845.0
2016-04-29 09:30:00,18.87,18.87,18.68,18.76,196835.0,16.3883,16.3883,16.2232,16.2927,196835.0
2016-04-29 09:40:00,18.76,18.81,18.68,18.78,449820.0,16.2927,16.3361,16.2232,16.3101,449820.0
2016-04-29 09:50:00,18.77,18.82,18.75,18.79,315475.0,16.3014,16.3448,16.284,16.3188,315475.0
2016-04-29 10:00:00,18.8,18.81,18.73,18.77,390655.0,16.3275,16.3361,16.2667,16.3014,390655.0
2016-04-29 10:10:00,18.77,18.81,18.76,18.8,354615.0,16.3014,16.3361,16.2927,16.3275,354615.0
2016-04-29 10:20:00,18.8,18.8,18.71,18.74,294100.0,16.3275,16.3275,16.2493,16.2753,294100.0
2016-04-29 10:30:00,18.73,18.77,18.71,18.76,156085.0,16.2667,16.3014,16.2493,16.2927,156085.0
2016-04-29 10:40:00,18.77,18.82,18.76,18.79,214860.0,16.3014,16.3448,16.2927,16.3188,214860.0
2016-04-29 10:50:00,18.79,18.85,18.78,18.8,391895.0,16.3188,16.3709,16.3101,16.3275,391895.0
2016-04-29 11:00:00,18.79,18.82,18.78,18.8,212710.0,16.3188,16.3448,16.3101,16.3275,212710.0
2016-04-29 11:10:00,18.81,18.82,18.78,18.8,92580.0,16.3361,16.3448,16.3101,16.3275,92580.0
2016-04-29 11:20:00,18.8,18.81,18.74,18.76,165590.0,16.3275,16.3361,16.2753,16.2927,165590.0
2016-04-29 11:30:00,18.76,18.8,18.76,18.79,241580.0,16.2927,16.3275,16.2927,16.3188,241580.0
2016-04-29 11:40:00,18.79,18.81,18.77,18.8,458550.0,16.3188,16.3361,16.3014,16.3275,458550.0
2016-04-29 11:50:00,18.81,18.82,18.79,18.81,45770.0,16.3361,16.3448,16.3188,16.3361,45770.0
2016-04-29 12:00:00,18.81,18.83,18.79,18.8,40440.0,16.3361,16.3535,16.3188,16.3275,40440.0
2016-04-29 12:10:00,18.79,18.81,18.79,18.8,112415.0,16.3188,16.3361,16.3188,16.3275,112415.0
2016-04-29 12:20:00,18.81,18.81,18.79,18.8,81470.0,16.3361,16.3361,16.3188,16.3275,81470.0
2016-04-29 12:30:00,18.8,18.81,18.79,18.8,54235.0,16.3275,16.3361,16.3188,16.3275,54235.0
2016-04-29 12:40:00,18.8,18.8,18.79,18.8,82625.0,16.3275,16.3275,16.3188,16.3275,82625.0
2016-04-29 12:50:00,18.8,18.8,18.79,18.79,170710.0,16.3275,16.3275,16.3188,16.3188,170710.0
2016-04-29 13:00:00,18.79,18.82,18.79,18.82,138060.0,16.3188,16.3448,16.3188,16.3448,138060.0
2016-04-29 13:10:00,18.82,18.84,18.81,18.82,52915.0,16.3448,16.3622,16.3361,16.3448,52915.0
2016-04-29 13:20:00,18.82,18.84,18.81,18.82,51035.0,16.3448,16.3622,16.3361,16.3448,51035.0
2016-04-29 13:30:00,18.82,18.83,18.81,18.82,118395.0,16.3448,16.3535,16.3361,16.3448,118395.0
2016-04-29 13:40:00,18.82,18.82,18.78,18.8,253095.0,16.3448,16.3448,16.3101,16.3275,253095.0
2016-04-29 13:50:00,18.8,18.81,18.78,18.79,93945.0,16.3275,16.3361,16.3101,16.3188,93945.0
2016-04-29 14:00:00,18.79,18.8,18.79,18.79,150370.0,16.3188,16.3275,16.3188,16.3188,150370.0
2016-04-29 14:10:00,18.79,18.81,18.79,18.8,278040.0,16.3188,16.3361,16.3188,16.3275,278040.0
2016-04-29 14:20:00,18.8,18.81,18.79,18.8,119615.0,16.3275,16.3361,16.3188,16.3275,119615.0
2016-04-29 14:30:00,18.8,18.8,18.78,18.79,287560.0,16.3275,16.3275,16.3101,16.3188,287560.0
2016-04-29 14:40:00,18.79,18.81,18.79,18.81,152605.0,16.3188,16.3361,16.3188,16.3361,152605.0
2016-04-29 14:50:00,18.8,18.82,18.8,18.81,161725.0,16.3275,16.3448,16.3275,16.3361,161725.0
2016-04-29 15:00:00,18.81,18.84,18.8,18.83,79500.0,16.3361,16.3622,16.3275,16.3535,79500.0
2016-04-29 15:10:00,18.83,18.85,18.82,18.84,136840.0,16.3535,16.3709,16.3448,16.3622,136840.0
2016-04-29 15:20:00,18.84,18.87,18.84,18.85,171620.0,16.3622,16.3883,16.3622,16.3709,171620.0
2016-04-29 15:30:00,18.85,18.92,18.85,18.91,103500.0,16.3709,16.4317,16.3709,16.423,103500.0
2016-04-29 15:40:00,18.91,18.97,18.9,18.93,165520.0,16.423,16.4751,16.4143,16.4404,165520.0
2016-04-29 15:50:00,18.93,18.94,18.91,18.93,434270.0,16.4404,16.449,16.423,16.4404,434270.0
2016-05-02 09:30:00,19.03,19.06,18.9,19.04,142885.0,16.5272,16.5533,16.4143,16.5359,142885.0
2016-05-02 09:40:00,19.05,19.11,19.03,19.06,286280.0,16.5446,16.5967,16.5272,16.5533,286280.0
2016-05-02 09:50:00,19.05,19.07,18.99,19.03,44980.0,16.5446,16.5619,16.4925,16.5272,44980.0
2016-05-02 10:00:00,19.02,19.09,19.01,19.06,131000.0,16.5185,16.5793,16.5098,16.5533,131000.0
2016-05-02 10:10:00,19.07,19.13,19.05,19.11,68375.0,16.5619,16.6141,16.5446,16.5967,68375.0
2016-05-02 10:20:00,19.09,19.11,19.06,19.09,18000.0,16.5793,16.5967,16.5533,16.5793,18000.0
2016-05-02 10:30:00,19.09,19.11,19.05,19.05,46560.0,16.5793,16.5967,16.5446,16.5446,46560.0
2016-05-02 10:40:00,19.05,19.09,19.04,19.08,59610.0,16.5446,16.5793,16.5359,16.5706,59610.0
2016-05-02 10:50:00,19.08,19.09,19.03,19.03,92010.0,16.5706,16.5793,16.5272,16.5272,92010.0
2016-05-02 11:00:00,19.04,19.06,19.03,19.06,36260.0,16.5359,16.5533,16.5272,16.5533,36260.0
2016-05-02 11:10:00,19.06,19.08,19.04,19.05,126195.0,16.5533,16.5706,16.5359,16.5446,126195.0
2016-05-02 11:20:00,19.05,19.06,19.02,19.04,31220.0,16.5446,16.5533,16.5185,16.5359,31220.0
2016-05-02 11:30:00,19.05,19.07,19.03,19.07,57125.0,16.5446,16.5619,16.5272,16.5619,57125.0
2016-05-02 11:40:00,19.07,19.09,19.06,19.07,34265.0,16.5619,16.5793,16.5533,16.5619,34265.0
2016-05-02 11:50:00,19.08,19.1,19.05,19.07,52810.0,16.5706,16.588,16.5446,16.5619,52810.0
2016-05-02 12:00:00,19.07,19.07,19.02,19.04,27375.0,16.5619,16.5619,16.5185,16.5359,27375.0
2016-05-02 12:10:00,19.04,19.06,19.03,19.04,17110.0,16.5359,16.5533,16.5272,16.5359,17110.0
2016-05-02 12:20:00,19.05,19.06,19.03,19.05,28555.0,16.5446,16.5533,16.5272,16.5446,28555.0
2016-05-02 12:30:00,19.06,19.07,19.06,19.07,57735.0,16.5533,16.5619,16.5533,16.5619,57735.0
2016-05-02 12:40:00,19.07,19.11,19.06,19.09,139675.0,16.5619,16.5967,16.5533,16.5793,139675.0
2016-05-02 12:50:00,19.09,19.1,19.07,19.08,29250.0,16.5793,16.588,16.5619,16.5706,29250.0
2016-05-02 13:00:00,19.07,19.07,19.05,19.05,37800.0,16.5619,16.5619,16.5446,16.5446,37800.0
2016-05-02 13:10:00,19.06,19.09,19.05,19.08,22055.0,16.5533,16.5793,16.5446,16.5706,22055.0
2016-05-02 13:20:00,19.08,19.1,19.08,19.08,30215.0,16.5706,16.588,16.5706,16.5706,30215.0
2016-05-02 13:30:00,19.08,19.11,19.07,19.09,26955.0,16.5706,16.5967,16.5619,16.5793,26955.0
2016-05-02 13:40:00,19.09,19.1,19.09,19.09,45585.0,16.5793,16.588,16.5793,16.5793,45585.0
2016-05-02 13:50:00,19.09,19.09,19.07,19.08,19000.0,16.5793,16.5793,16.5619,16.5706,19000.0
2016-05-02 14:00:00,19.07,19.08,19.06,19.08,41735.0,16.5619,16.5706,16.5533,16.5706,41735.0
2016-05-02 14:10:00,19.07,19.09,19.07,19.08,31240.0,16.5619,16.5793,16.5619,16.5706,31240.0
2016-05-02 14:20:00,19.08,19.08,19.07,19.07,40005.0,16.5706,16.5706,16.5619,16.5619,40005.0
2016-05-02 14:30:00,19.07,19.08,19.06,19.07,39220.0,16.5619,16.5706,16.5533,16.5619,39220.0
2016-05-02 14:40:00,19.07,19.08,19.05,19.07,58305.0,16.5619,16.5706,16.5446,16.5619,58305.0
2016-05-02 14:50:00,19.07,19.09,19.07,19.08,37865.0,16.5619,16.5793,16.5619,16.5706,37865.0
2016-05-02 15:00:00,19.08,19.11,19.08,19.09,42675.0,16.5706,16.5967,16.5706,16.5793,42675.0
2016-05-02 15:10:00,19.09,19.1,19.07,19.08,41385.0,16.5793,16.588,16.5619,16.5706,41385.0
2016-05-02 15:20:00,19.08,19.1,19.07,19.1,66795.0,16.5706,16.588,16.5619,16.588,66795.0
2016-05-02 15:30:00,19.1,19.13,19.08,19.13,125320.0,16.588,16.6141,16.5706,16.6141,125320.0
2016-05-02 15:40:00,19.13,19.15,19.1,19.13,164720.0,16.6141,16.6314,16.588,16.6141,164720.0
2016-05-02 15:50:00,19.13,19.14,19.11,19.12,290440.0,16.6141,16.6227,16.5967,16.6054,290440.0
2016-05-03 09:30:00,18.97,19.2,18.97,19.06,222585.0,16.4751,16.6749,16.4751,16.5533,222585.0
2016-05-03 09:40:00,19.04,19.04,18.94,18.95,48535.0,16.5359,16.5359,16.449,16.4577,48535.0
2016-05-03 09:50:00,18.93,18.94,18.87,18.89,226135.0,16.4404,16.449,16.3883,16.4056,226135.0
2016-05-03 10:00:00,18.9,18.9,18.82,18.82,64990.0,16.4143,16.4143,16.3448,16.3448,64990.0
2016-05-03 10:10:00,18.82,18.9,18.82,18.9,65620.0,16.3448,16.4143,16.3448,16.4143,65620.0
2016-05-03 10:20:00,18.9,18.96,18.88,18.94,50025.0,16.4143,16.4664,16.3969,16.449,50025.0
2016-05-03 10:30:00,18.93,18.93,18.88,18.9,64700.0,16.4404,16.4404,16.3969,16.4143,64700.0
2016-05-03 10:40:00,18.9,18.91,18.88,18.9,78090.0,16.4143,16.423,16.3969,16.4143,78090.0
2016-05-03 10:50:00,18.89,18.95,18.88,18.92,234245.0,16.4056,16.4577,16.3969,16.4317,234245.0
2016-05-03 11:00:00,18.92,19.01,18.92,18.99,410785.0,16.4317,16.5098,16.4317,16.4925,410785.0
2016-05-03 11:10:00,18.99,19.0,18.9,18.9,190275.0,16.4925,16.5012,16.4143,16.4143,190275.0
2016-05-03 11:20:00,18.9,18.97,18.89,18.93,257495.0,16.4143,16.4751,16.4056,16.4404,257495.0
2016-05-03 11:30:00,18.93,18.95,18.92,18.95,71780.0,16.4404,16.4577,16.4317,16.4577,71780.0
2016-05-03 11:40:00,18.95,18.95,18.93,18.93,40205.0,16.4577,16.4577,16.4404,16.4404,40205.0
2016-05-03 11:50:00,18.93,18.94,18.93,18.94,44110.0,16.4404,16.449,16.4404,16.449,44110.0
2016-05-03 12:00:00,18.94,18.95,18.93,18.94,40595.0,16.449,16.4577,16.4404,16.449,40595.0
2016-05-03 12:10:00,18.93,18.95,18.93,18.94,188665.0,16.4404,16.4577,16.4404,16.449,188665.0
2016-05-03 12:20:00,18.94,18.96,18.93,18.96,90375.0,16.449,16.4664,16.4404,16.4664,90375.0
2016-05-03 12:30:00,18.96,18.99,18.96,18.99,39775.0,16.4664,16.4925,16.4664,16.4925,39775.0
2016-05-03 12:40:00,18.99,19.0,18.97,18.98,15500.0,16.4925,16.5012,16.4751,16.4838,15500.0
2016-05-03 12:50:00,18.98,18.99,18.97,18.98,18250.0,16.4838,16.4925,16.4751,16.4838,18250.0
2016-05-03 13:00:00,18.98,19.01,18.97,19.01,43050.0,16.4838,16.5098,16.4751,16.5098,43050.0
2016-05-03 13:10:00,19.01,19.02,19.0,19.02,38700.0,16.5098,16.5185,16.5012,16.5185,38700.0
2016-05-03 13:20:00,19.01,19.04,19.01,19.03,40625.0,16.5098,16.5359,16.5098,16.5272,40625.0
2016-05-03 13:30:00,19.03,19.05,19.02,19.05,16500.0,16.5272,16.5446,16.5185,16.5446,16500.0
2016-05-03 13:40:00,19.06,19.08,19.05,19.08,28515.0,16.5533,16.5706,16.5446,16.5706,28515.0
2016-05-03 13:50:00,19.08,19.08,19.03,19.03,45915.0,16.5706,16.5706,16.5272,16.5272,45915.0
2016-05-03 14:00:00,19.03,19.06,19.03,19.03,108980.0,16.5272,16.5533,16.5272,16.5272,108980.0
2016-05-03 14:10:00,19.02,19.03,18.96,18.99,112195.0,16.5185,16.5272,16.4664,16.4925,112195.0
2016-05-03 14:20:00,19.0,19.0,18.95,19.0,86505.0,16.5012,16.5012,16.4577,16.5012,86505.0
2016-05-03 14:30:00,19.0,19.02,18.99,19.02,31225.0,16.5012,16.5185,16.4925,16.5185,31225.0
2016-05-03 14:40:00,19.02,19.02,18.98,18.99,84175.0,16.5185,16.5185,16.4838,16.4925,84175.0
2016-05-03 14:50:00,18.99,19.01,18.98,19.01,74515.0,16.4925,16.5098,16.4838,16.5098,74515.0
2016-05-03 15:00:00,19.01,19.01,18.99,19.0,56985.0,16.5098,16.5098,16.4925,16.5012,56985.0
2016-05-03 15:10:00,19.01,19.01,18.98,19.01,363225.0,16.5098,16.5098,16.4838,16.5098,363225.0
2016-05-03 15:20:00,19.01,19.02,18.98,19.01,112810.0,16.5098,16.5185,16.4838,16.5098,112810.0
2016-05-03 15:30:00,19.01,19.01,18.98,19.0,169705.0,16.5098,16.5098,16.4838,16.5012,169705.0
2016-05-03 15:40:00,19.0,19.04,18.98,19.04,197200.0,16.5012,16.5359,16.4838,16.5359,197200.0
2016-05-03 15:50:00,19.04,19.04,19.01,19.02,417715.0,16.5359,16.5359,16.5098,16.5185,417715.0
2016-05-04 09:30:00,18.74,19.02,18.74,18.89,167175.0,16.2753,16.5185,16.2753,16.4056,167175.0
2016-05-04 09:40:00,18.87,18.89,18.81,18.89,126065.0,16.3883,16.4056,16.3361,16.4056,126065.0
2016-05-04 09:50:00,18.9,19.03,18.89,19.01,62580.0,16.4143,16.5272,16.4056,16.5098,62580.0
2016-05-04 10:00:00,18.99,19.01,18.93,18.98,45960.0,16.4925,16.5098,16.4404,16.4838,45960.0
2016-05-04 10:10:00,18.99,19.04,18.95,18.96,58525.0,16.4925,16.5359,16.4577,16.4664,58525.0
2016-05-04 10:20:00,18.95,18.95,18.89,18.91,118735.0,16.4577,16.4577,16.4056,16.423,118735.0
2016-05-04 10:30:00,18.88,18.94,18.87,18.91,23435.0,16.3969,16.449,16.3883,16.423,23435.0
2016-05-04 10:40:00,18.91,18.92,18.87,18.89,299235.0,16.423,16.4317,16.3883,16.4056,299235.0
2016-05-04 10:50:00,18.89,18.91,18.89,18.91,178000.0,16.4056,16.423,16.4056,16.423,178000.0
2016-05-04 11:00:00,18.91,18.95,18.91,18.92,98920.0,16.423,16.4577,16.423,16.4317,98920.0
2016-05-04 11:10:00,18.92,18.92,18.89,18.9,45785.0,16.4317,16.4317,16.4056,16.4143,45785.0
2016-05-04 11:20:00,18.91,18.91,18.87,18.89,25515.0,16.423,16.423,16.3883,16.4056,25515.0
2016-05-04 11:30:00,18.89,18.93,18.87,18.92,28155.0,16.4056,16.4404,16.3883,16.4317,28155.0
2016-05-04 11:40:00,18.93,18.93,18.91,18.91,21490.0,16.4404,16.4404,16.423,16.423,21490.0
2016-05-04 11:50:00,18.92,18.93,18.9,18.91,19770.0,16.4317,16.4404,16.4143,16.423,19770.0
2016-05-04 12:00:00,18.91,18.92,18.88,18.88,8595.0,16.423,16.4317,16.3969,16.3969,8595.0
2016-05-04 12:10:00,18.89,18.9,18.88,18.88,64340.0,16.4056,16.4143,16.3969,16.3969,64340.0
2016-05-04 12:20:00,18.89,18.89,18.86,18.86,12345.0,16.4056,16.4056,16.3796,16.3796,12345.0
2016-05-04 12:30:00,18.85,18.88,18.85,18.87,68470.0,16.3709,16.3969,16.3709,16.3883,68470.0
2016-05-04 12:40:00,18.88,18.89,18.86,18.88,49265.0,16.3969,16.4056,16.3796,16.3969,49265.0
2016-05-04 12:50:00,18.87,18.87,18.84,18.84,30685.0,16.3883,16.3883,16.3622,16.3622,30685.0
2016-05-04 13:00:00,18.84,18.86,18.84,18.85,28275.0,16.3622,16.3796,16.3622,16.3709,28275.0
2016-05-04 13:10:00,18.85,18.88,18.84,18.88,32335.0,16.3709,16.3969,16.3622,16.3969,32335.0
2016-05-04 13:20:00,18.89,18.95,18.89,18.95,59000.0,16.4056,16.4577,16.4056,16.4577,59000.0
2016-05-04 13:30:00,18.95,18.96,18.93,18.94,84685.0,16.4577,16.4664,16.4404,16.449,84685.0
2016-05-04 13:40:00,18.94,18.95,18.92,18.94,47770.0,16.449,16.4577,16.4317,16.449,47770.0
2016-05-04 13:50:00,18.95,18.96,18.93,18.93,15825.0,16.4577,16.4664,16.4404,16.4404,15825.0
2016-05-04 14:00:00,18.93,18.93,18.89,18.91,30680.0,16.4404,16.4404,16.4056,16.423,30680.0
2016-05-04 14:10:00,18.91,18.93,18.9,18.93,18620.0,16.423,16.4404,16.4143,16.4404,18620.0
2016-05-04 14:20:00,18.93,18.97,18.92,18.97,46560.0,16.4404,16.4751,16.4317,16.4751,46560.0
2016-05-04 14:30:00,18.97,18.97,18.95,18.96,20650.0,16.4751,16.4751,16.4577,16.4664,20650.0
2016-05-04 14:40:00,18.96,18.96,18.94,18.95,31520.0,16.4664,16.4664,16.449,16.4577,31520.0
2016-05-04 14:50:00,18.95,18.96,18.95,18.95,25585.0,16.4577,16.4664,16.4577,16.4577,25585.0
2016-05-04 15:00:00,18.95,18.96,18.92,18.93,42120.0,16.4577,16.4664,16.4317,16.4404,42120.0
2016-05-04 15:10:00,18.93,18.95,18.93,18.94,30090.0,16.4404,16.4577,16.4404,16.449,30090.0
2016-05-04 15:20:00,18.94,18.97,18.94,18.95,46500.0,16.449,16.4751,16.449,16.4577,46500.0
2016-05-04 15:30:00,18.95,18.98,18.94,18.96,98820.0,16.4577,16.4838,16.449,16.4664,98820.0
2016-05-04 15:40:00,18.96,19.0,18.96,18.98,110545.0,16.4664,16.5012,16.4664,16.4838,110545.0
2016-05-04 15:50:00,18.98,18.98,18.92,18.93,311540.0,16.4838,16.4838,16.4317,16.4404,311540.0
2016-05-05 09:30:00,18.95,18.95,18.72,18.88,96375.0,16.4577,16.4577,16.258,16.3969,96375.0
2016-05-05 09:40:00,18.88,18.88,18.75,18.82,80845.0,16.3969,16.3969,16.284,16.3448,80845.0
2016-05-05 09:50:00,18.83,18.88,18.76,18.76,25285.0,16.3535,16.3969,16.2927,16.2927,25285.0
2016-05-05 10:00:00,18.75,18.84,18.75,18.83,25385.0,16.284,16.3622,16.284,16.3535,25385.0
2016-05-05 10:10:00,18.82,18.89,18.82,18.88,31180.0,16.3448,16.4056,16.3448,16.3969,31180.0
2016-05-05 10:20:00,18.88,18.88,18.8,18.82,40490.0,16.3969,16.3969,16.3275,16.3448,40490.0
2016-05-05 10:30:00,18.82,18.82,18.74,18.74,148465.0,16.3448,16.3448,16.2753,16.2753,148465.0
2016-05-05 10:40:00,18.75,18.78,18.73,18.74,98975.0,16.284,16.3101,16.2667,16.2753,98975.0
2016-05-05 10:50:00,18.74,18.75,18.7,18.71,83125.0,16.2753,16.284,16.2406,16.2493,83125.0
2016-05-05 11:00:00,18.71,18.77,18.7,18.72,97900.0,16.2493,16.3014,16.2406,16.258,97900.0
2016-05-05 11:10:00,18.72,18.75,18.7,18.74,40130.0,16.258,16.284,16.2406,16.2753,40130.0
2016-05-05 11:20:00,18.74,18.74,18.7,18.7,38910.0,16.2753,16.2753,16.2406,16.2406,38910.0
2016-05-05 11:30:00,18.7,18.77,18.7,18.76,28500.0,16.2406,16.3014,16.2406,16.2927,28500.0
2016-05-05 11:40:00,18.77,18.82,18.76,18.78,21910.0,16.3014,16.3448,16.2927,16.3101,21910.0
2016-05-05 11:50:00,18.78,18.8,18.77,18.77,40250.0,16.3101,16.3275,16.3014,16.3014,40250.0
2016-05-05 12:00:00,18.77,18.78,18.75,18.76,60010.0,16.3014,16.3101,16.284,16.2927,60010.0
2016-05-05 12:10:00,18.76,18.78,18.76,18.77,41055.0,16.2927,16.3101,16.2927,16.3014,41055.0
2016-05-05 12:20:00,18.77,18.78,18.76,18.77,20445.0,16.3014,16.3101,16.2927,16.3014,20445.0
2016-05-05 12:30:00,18.76,18.78,18.75,18.77,22485.0,16.2927,16.3101,16.284,16.3014,22485.0
2016-05-05 12:40:00,18.78,18.78,18.75,18.77,55900.0,16.3101,16.3101,16.284,16.3014,55900.0
2016-05-05 12:50:00,18.77,18.77,18.75,18.75,19050.0,16.3014,16.3014,16.284,16.284,19050.0
2016-05-05 13:00:00,18.75,18.76,18.74,18.75,18555.0,16.284,16.2927,16.2753,16.284,18555.0
2016-05-05 13:10:00,18.75,18.75,18.71,18.72,19640.0,16.284,16.284,16.2493,16.258,19640.0
2016-05-05 13:20:00,18.73,18.73,18.68,18.7,31410.0,16.2667,16.2667,16.2232,16.2406,31410.0
2016-05-05 13:30:00,18.7,18.74,18.7,18.73,65000.0,16.2406,16.2753,16.2406,16.2667,65000.0
2016-05-05 13:40:00,18.74,18.75,18.71,18.72,47945.0,16.2753,16.284,16.2493,16.258,47945.0
2016-05-05 13:50:00,18.72,18.74,18.72,18.73,30135.0,16.258,16.2753,16.258,16.2667,30135.0
2016-05-05 14:00:00,18.73,18.77,18.73,18.76,31070.0,16.2667,16.3014,16.2667,16.2927,31070.0
2016-05-05 14:10:00,18.77,18.78,18.75,18.75,36175.0,16.3014,16.3101,16.284,16.284,36175.0
2016-05-05 14:20:00,18.76,18.77,18.75,18.75,24205.0,16.2927,16.3014,16.284,16.284,24205.0
2016-05-05 14:30:00,18.76,18.76,18.72,18.74,15130.0,16.2927,16.2927,16.258,16.2753,15130.0
2016-05-05 14:40:00,18.73,18.76,18.72,18.75,21160.0,16.2667,16.2927,16.258,16.284,21160.0
2016-05-05 14:50:00,18.75,18.76,18.73,18.73,40750.0,16.284,16.2927,16.2667,16.2667,40750.0
2016-05-05 15:00:00,18.73,18.75,18.72,18.74,52250.0,16.2667,16.284,16.258,16.2753,52250.0
2016-05-05 15:10:00,18.73,18.75,18.72,18.74,43490.0,16.2667,16.284,16.258,16.2753,43490.0
2016-05-05 15:20:00,18.73,18.73,18.7,18.7,122560.0,16.2667,16.2667,16.2406,16.2406,122560.0
2016-05-05 15:30:00,18.71,18.71,18.68,18.69,81045.0,16.2493,16.2493,16.2232,16.2319,81045.0
2016-05-05 15:40:00,18.7,18.71,18.67,18.67,142865.0,16.2406,16.2493,16.2146,16.2146,142865.0
2016-05-05 15:50:00,18.67,18.68,18.64,18.67,369590.0,16.2146,16.2232,16.1885,16.2146,369590.0
2016-05-06 09:30:00,18.63,18.79,18.62,18.68,158820.0,16.1798,16.3188,16.1711,16.2232,158820.0
2016-05-06 09:40:00,18.67,18.76,18.67,18.71,46535.0,16.2146,16.2927,16.2146,16.2493,46535.0
2016-05-06 09:50:00,18.71,18.72,18.67,18.68,57800.0,16.2493,16.258,16.2146,16.2232,57800.0
2016-05-06 10:00:00,18.68,18.74,18.68,18.74,41440.0,16.2232,16.2753,16.2232,16.2753,41440.0
2016-05-06 10:10:00,18.74,18.74,18.64,18.64,37300.0,16.2753,16.2753,16.1885,16.1885,37300.0
2016-05-06 10:20:00,18.64,18.66,18.62,18.62,89080.0,16.1885,16.2059,16.1711,16.1711,89080.0
2016-05-06 10:30:00,18.62,18.63,18.58,18.6,49095.0,16.1711,16.1798,16.1364,16.1538,49095.0
2016-05-06 10:40:00,18.61,18.62,18.59,18.61,37525.0,16.1624,16.1711,16.1451,16.1624,37525.0
2016-05-06 10:50:00,18.61,18.62,18.58,18.61,51330.0,16.1624,16.1711,16.1364,16.1624,51330.0
2016-05-06 11:00:00,18.61,18.65,18.61,18.65,30755.0,16.1624,16.1972,16.1624,16.1972,30755.0
2016-05-06 11:10:00,18.65,18.65,18.62,18.62,61970.0,16.1972,16.1972,16.1711,16.1711,61970.0
2016-05-06 11:20:00,18.62,18.63,18.61,18.61,61945.0,16.1711,16.1798,16.1624,16.1624,61945.0
2016-05-06 11:30:00,18.61,18.61,18.59,18.59,31900.0,16.1624,16.1624,16.1451,16.1451,31900.0
2016-05-06 11:40:00,18.58,18.59,18.53,18.54,139445.0,16.1364,16.1451,16.093,16.1017,139445.0
2016-05-06 11:50:00,18.54,18.55,18.53,18.54,98185.0,16.1017,16.1103,16.093,16.1017,98185.0
2016-05-06 12:00:00,18.54,18.56,18.54,18.56,84540.0,16.1017,16.119,16.1017,16.119,84540.0
2016-05-06 12:10:00,18.56,18.59,18.56,18.59,7050.0,16.119,16.1451,16.119,16.1451,7050.0
2016-05-06 12:20:00,18.58,18.59,18.57,18.58,31005.0,16.1364,16.1451,16.1277,16.1364,31005.0
2016-05-06 12:30:00,18.58,18.59,18.57,18.58,17850.0,16.1364,16.1451,16.1277,16.1364,17850.0
2016-05-06 12:40:00,18.57,18.59,18.57,18.58,10750.0,16.1277,16.1451,16.1277,16.1364,10750.0
2016-05-06 12:50:00,18.58,18.6,18.58,18.6,22580.0,16.1364,16.1538,16.1364,16.1538,22580.0
2016-05-06 13:00:00,18.6,18.63,18.6,18.61,46715.0,16.1538,16.1798,16.1538,16.1624,46715.0
2016-05-06 13:10:00,18.62,18.63,18.61,18.62,40705.0,16.1711,16.1798,16.1624,16.1711,40705.0
2016-05-06 13:20:00,18.62,18.64,18.61,18.63,41355.0,16.1711,16.1885,16.1624,16.1798,41355.0
2016-05-06 13:30:00,18.62,18.64,18.62,18.62,25000.0,16.1711,16.1885,16.1711,16.1711,25000.0
2016-05-06 13:40:00,18.62,18.62,18.61,18.62,50945.0,16.1711,16.1711,16.1624,16.1711,50945.0
2016-05-06 13:50:00,18.62,18.65,18.62,18.65,49500.0,16.1711,16.1972,16.1711,16.1972,49500.0
2016-05-06 14:00:00,18.65,18.71,18.65,18.7,87010.0,16.1972,16.2493,16.1972,16.2406,87010.0
2016-05-06 14:10:00,18.7,18.71,18.68,18.7,43625.0,16.2406,16.2493,16.2232,16.2406,43625.0
2016-05-06 14:20:00,18.7,18.7,18.68,18.68,44060.0,16.2406,16.2406,16.2232,16.2232,44060.0
2016-05-06 14:30:00,18.67,18.69,18.65,18.69,84050.0,16.2146,16.2319,16.1972,16.2319,84050.0
2016-05-06 14:40:00,18.7,18.71,18.69,18.69,69470.0,16.2406,16.2493,16.2319,16.2319,69470.0
2016-05-06 14:50:00,18.69,18.7,18.67,18.67,71470.0,16.2319,16.2406,16.2146,16.2146,71470.0
2016-05-06 15:00:00,18.67,18.69,18.65,18.67,84965.0,16.2146,16.2319,16.1972,16.2146,84965.0
2016-05-06 15:10:00,18.66,18.67,18.65,18.67,74440.0,16.2059,16.2146,16.1972,16.2146,74440.0
2016-05-06 15:20:00,18.66,18.69,18.66,18.68,58625.0,16.2059,16.2319,16.2059,16.2232,58625.0
2016-05-06 15:30:00,18.68,18.69,18.66,18.69,151175.0,16.2232,16.2319,16.2059,16.2319,151175.0
2016-05-06 15:40:00,18.69,18.7,18.67,18.7,149705.0,16.2319,16.2406,16.2146,16.2406,149705.0
2016-05-06 15:50:00,18.69,18.72,18.69,18.72,256515.0,16.2319,16.258,16.2319,16.258,256515.0
2016-05-09 09:30:00,18.82,18.88,18.66,18.83,201275.0,16.3448,16.3969,16.2059,16.3535,201275.0
2016-05-09 09:40:00,18.83,18.9,18.83,18.87,61265.0,16.3535,16.4143,16.3535,16.3883,61265.0
2016-05-09 09:50:00,18.87,18.88,18.82,18.88,64420.0,16.3883,16.3969,16.3448,16.3969,64420.0
2016-05-09 10:00:00,18.87,18.89,18.82,18.84,130505.0,16.3883,16.4056,16.3448,16.3622,130505.0
2016-05-09 10:10:00,18.84,18.87,18.81,18.84,93230.0,16.3622,16.3883,16.3361,16.3622,93230.0
2016-05-09 10:20:00,18.84,18.84,18.79,18.82,65865.0,16.3622,16.3622,16.3188,16.3448,65865.0
2016-05-09 10:30:00,18.83,18.86,18.81,18.83,72110.0,16.3535,16.3796,16.3361,16.3535,72110.0
2016-05-09 10:40:00,18.83,18.84,18.8,18.84,110810.0,16.3535,16.3622,16.3275,16.3622,110810.0
2016-05-09 10:50:00,18.85,18.88,18.82,18.83,149270.0,16.3709,16.3969,16.3448,16.3535,149270.0
2016-05-09 11:00:00,18.82,18.85,18.78,18.78,78690.0,16.3448,16.3709,16.3101,16.3101,78690.0
2016-05-09 11:10:00,18.78,18.78,18.72,18.72,68045.0,16.3101,16.3101,16.258,16.258,68045.0
2016-05-09 11:20:00,18.72,18.78,18.72,18.78,52850.0,16.258,16.3101,16.258,16.3101,52850.0
2016-05-09 11:30:00,18.78,18.78,18.74,18.76,28200.0,16.3101,16.3101,16.2753,16.2927,28200.0
2016-05-09 11:40:00,18.76,18.8,18.75,18.79,20005.0,16.2927,16.3275,16.284,16.3188,20005.0
2016-05-09 11:50:00,18.78,18.79,18.75,18.78,34800.0,16.3101,16.3188,16.284,16.3101,34800.0
2016-05-09 12:00:00,18.77,18.8,18.76,18.77,42700.0,16.3014,16.3275,16.2927,16.3014,42700.0
2016-05-09 12:10:00,18.77,18.82,18.77,18.82,90115.0,16.3014,16.3448,16.3014,16.3448,90115.0
2016-05-09 12:20:00,18.82,18.86,18.82,18.83,30800.0,16.3448,16.3796,16.3448,16.3535,30800.0
2016-05-09 12:30:00,18.83,18.85,18.82,18.85,19405.0,16.3535,16.3709,16.3448,16.3709,19405.0
2016-05-09 12:40:00,18.84,18.86,18.83,18.84,34845.0,16.3622,16.3796,16.3535,16.3622,34845.0
2016-05-09 12:50:00,18.84,18.86,18.83,18.86,16040.0,16.3622,16.3796,16.3535,16.3796,16040.0
2016-05-09 13:00:00,18.86,18.86,18.84,18.86,23830.0,16.3796,16.3796,16.3622,16.3796,23830.0
2016-05-09 13:10:00,18.86,18.87,18.84,18.85,83085.0,16.3796,16.3883,16.3622,16.3709,83085.0
2016-05-09 13:20:00,18.86,18.86,18.82,18.83,88210.0,16.3796,16.3796,16.3448,16.3535,88210.0
2016-05-09 13:30:00,18.83,18.85,18.8,18.8,69540.0,16.3535,16.3709,16.3275,16.3275,69540.0
2016-05-09 13:40:00,18.81,18.83,18.8,18.83,34650.0,16.3361,16.3535,16.3275,16.3535,34650.0
2016-05-09 13:50:00,18.83,18.83,18.81,18.82,47845.0,16.3535,16.3535,16.3361,16.3448,47845.0
2016-05-09 14:00:00,18.82,18.83,18.79,18.8,39245.0,16.3448,16.3535,16.3188,16.3275,39245.0
2016-05-09 14:10:00,18.8,18.81,18.79,18.8,24230.0,16.3275,16.3361,16.3188,16.3275,24230.0
2016-05-09 14:20:00,18.79,18.82,18.77,18.82,31590.0,16.3188,16.3448,16.3014,16.3448,31590.0
2016-05-09 14:30:00,18.82,18.83,18.81,18.83,27210.0,16.3448,16.3535,16.3361,16.3535,27210.0
2016-05-09 14:40:00,18.82,18.83,18.8,18.82,74660.0,16.3448,16.3535,16.3275,16.3448,74660.0
2016-05-09 14:50:00,18.81,18.84,18.81,18.84,166580.0,16.3361,16.3622,16.3361,16.3622,166580.0
2016-05-09 15:00:00,18.84,18.84,18.82,18.82,42410.0,16.3622,16.3622,16.3448,16.3448,42410.0
2016-05-09 15:10:00,18.82,18.84,18.81,18.82,35645.0,16.3448,16.3622,16.3361,16.3448,35645.0
2016-05-09 15:20:00,18.82,18.84,18.82,18.82,122365.0,16.3448,16.3622,16.3448,16.3448,122365.0
2016-05-09 15:30:00,18.82,18.83,18.81,18.82,55120.0,16.3448,16.3535,16.3361,16.3448,55120.0
2016-05-09 15:40:00,18.82,18.83,18.79,18.82,149085.0,16.3448,16.3535,16.3188,16.3448,149085.0
2016-05-09 15:50:00,18.83,18.83,18.8,18.81,183600.0,16.3535,16.3535,16.3275,16.3361,183600.0
2016-05-10 09:30:00,18.85,18.89,18.78,18.8,45805.0,16.3709,16.4056,16.3101,16.3275,45805.0
2016-05-10 09:40:00,18.81,18.97,18.79,18.9,46710.0,16.3361,16.4751,16.3188,16.4143,46710.0
2016-05-10 09:50:00,18.88,18.89,18.83,18.86,46710.0,16.3969,16.4056,16.3535,16.3796,46710.0
2016-05-10 10:00:00,18.87,18.97,18.87,18.94,99560.0,16.3883,16.4751,16.3883,16.449,99560.0
2016-05-10 10:10:00,18.96,18.97,18.91,18.95,24780.0,16.4664,16.4751,16.423,16.4577,24780.0
2016-05-10 10:20:00,18.95,19.0,18.93,19.0,83760.0,16.4577,16.5012,16.4404,16.5012,83760.0
2016-05-10 10:30:00,18.99,19.05,18.98,19.05,71885.0,16.4925,16.5446,16.4838,16.5446,71885.0
2016-05-10 10:40:00,19.04,19.05,18.98,18.98,37370.0,16.5359,16.5446,16.4838,16.4838,37370.0
2016-05-10 10:50:00,18.99,19.03,18.97,18.98,85575.0,16.4925,16.5272,16.4751,16.4838,85575.0
2016-05-10 11:00:00,18.96,19.01,18.96,18.98,29025.0,16.4664,16.5098,16.4664,16.4838,29025.0
2016-05-10 11:10:00,18.98,19.0,18.94,18.98,68975.0,16.4838,16.5012,16.449,16.4838,68975.0
2016-05-10 11:20:00,18.99,18.99,18.96,18.96,25620.0,16.4925,16.4925,16.4664,16.4664,25620.0
2016-05-10 11:30:00,18.97,19.01,18.96,19.01,70085.0,16.4751,16.5098,16.4664,16.5098,70085.0
2016-05-10 11:40:00,19.01,19.01,18.99,19.0,38800.0,16.5098,16.5098,16.4925,16.5012,38800.0
2016-05-10 11:50:00,19.0,19.05,19.0,19.04,33345.0,16.5012,16.5446,16.5012,16.5359,33345.0
2016-05-10 12:00:00,19.02,19.06,19.02,19.02,65250.0,16.5185,16.5533,16.5185,16.5185,65250.0
2016-05-10 12:10:00,19.03,19.04,19.02,19.03,16230.0,16.5272,16.5359,16.5185,16.5272,16230.0
2016-05-10 12:20:00,19.03,19.03,19.02,19.03,29275.0,16.5272,16.5272,16.5185,16.5272,29275.0
2016-05-10 12:30:00,19.03,19.03,18.98,18.99,17495.0,16.5272,16.5272,16.4838,16.4925,17495.0
2016-05-10 12:40:00,18.99,19.02,18.97,19.01,35830.0,16.4925,16.5185,16.4751,16.5098,35830.0
2016-05-10 12:50:00,19.01,19.02,19.0,19.01,26735.0,16.5098,16.5185,16.5012,16.5098,26735.0
2016-05-10 13:00:00,19.01,19.04,19.0,19.01,34125.0,16.5098,16.5359,16.5012,16.5098,34125.0
2016-05-10 13:10:00,19.01,19.02,18.99,19.0,31275.0,16.5098,16.5185,16.4925,16.5012,31275.0
2016-05-10 13:20:00,18.99,19.01,18.99,19.01,15745.0,16.4925,16.5098,16.4925,16.5098,15745.0
2016-05-10 13:30:00,19.01,19.03,19.01,19.02,77880.0,16.5098,16.5272,16.5098,16.5185,77880.0
2016-05-10 13:40:00,19.03,19.04,19.02,19.04,33695.0,16.5272,16.5359,16.5185,16.5359,33695.0
2016-05-10 13:50:00,19.04,19.04,19.02,19.03,24135.0,16.5359,16.5359,16.5185,16.5272,24135.0
2016-05-10 14:00:00,19.03,19.04,19.03,19.03,21415.0,16.5272,16.5359,16.5272,16.5272,21415.0
2016-05-10 14:10:00,19.03,19.04,19.02,19.03,41120.0,16.5272,16.5359,16.5185,16.5272,41120.0
2016-05-10 14:20:00,19.03,19.05,19.02,19.04,23950.0,16.5272,16.5446,16.5185,16.5359,23950.0
2016-05-10 14:30:00,19.03,19.04,19.03,19.03,27815.0,16.5272,16.5359,16.5272,16.5272,27815.0
2016-05-10 14:40:00,19.03,19.04,19.01,19.02,35125.0,16.5272,16.5359,16.5098,16.5185,35125.0
2016-05-10 14:50:00,19.01,19.02,19.01,19.01,29560.0,16.5098,16.5185,16.5098,16.5098,29560.0
2016-05-10 15:00:00,19.0,19.01,18.99,19.01,21425.0,16.5012,16.5098,16.4925,16.5098,21425.0
2016-05-10 15:10:00,19.01,19.02,19.0,19.0,47335.0,16.5098,16.5185,16.5012,16.5012,47335.0
2016-05-10 15:20:00,19.0,19.02,19.0,19.01,39020.0,16.5012,16.5185,16.5012,16.5098,39020.0
2016-05-10 15:30:00,19.0,19.0,18.98,19.0,43260.0,16.5012,16.5012,16.4838,16.5012,43260.0
2016-05-10 15:40:00,19.0,19.03,18.99,19.0,105785.0,16.5012,16.5272,16.4925,16.5012,105785.0
2016-05-10 15:50:00,19.01,19.02,18.99,19.0,267525.0,16.5098,16.5185,16.4925,16.5012,267525.0
2016-05-11 09:30:00,18.92,18.92,18.6,18.6,145960.0,16.4317,16.4317,16.1538,16.1538,145960.0
2016-05-11 09:40:00,18.64,18.7,18.58,18.61,95340.0,16.1885,16.2406,16.1364,16.1624,95340.0
2016-05-11 09:50:00,18.6,18.62,18.53,18.56,63310.0,16.1538,16.1711,16.093,16.119,63310.0
2016-05-11 10:00:00,18.56,18.62,18.54,18.62,46250.0,16.119,16.1711,16.1017,16.1711,46250.0
2016-05-11 10:10:00,18.63,18.63,18.56,18.57,53585.0,16.1798,16.1798,16.119,16.1277,53585.0
2016-05-11 10:20:00,18.59,18.64,18.59,18.64,75300.0,16.1451,16.1885,16.1451,16.1885,75300.0
2016-05-11 10:30:00,18.65,18.66,18.58,18.58,46745.0,16.1972,16.2059,16.1364,16.1364,46745.0
2016-05-11 10:40:00,18.58,18.6,18.53,18.53,82810.0,16.1364,16.1538,16.093,16.093,82810.0
2016-05-11 10:50:00,18.52,18.55,18.5,18.5,80440.0,16.0843,16.1103,16.0669,16.0669,80440.0
2016-05-11 11:00:00,18.5,18.51,18.44,18.44,127985.0,16.0669,16.0756,16.0148,16.0148,127985.0
2016-05-11 11:10:00,18.45,18.55,18.45,18.55,104500.0,16.0235,16.1103,16.0235,16.1103,104500.0
2016-05-11 11:20:00,18.54,18.54,18.49,18.49,64720.0,16.1017,16.1017,16.0582,16.0582,64720.0
2016-05-11 11:30:00,18.49,18.51,18.47,18.48,82590.0,16.0582,16.0756,16.0409,16.0495,82590.0
2016-05-11 11:40:00,18.48,18.49,18.46,18.46,93385.0,16.0495,16.0582,16.0322,16.0322,93385.0
2016-05-11 11:50:00,18.46,18.49,18.45,18.47,100210.0,16.0322,16.0582,16.0235,16.0409,100210.0
2016-05-11 12:00:00,18.47,18.5,18.46,18.49,114790.0,16.0409,16.0669,16.0322,16.0582,114790.0
2016-05-11 12:10:00,18.49,18.52,18.48,18.51,40460.0,16.0582,16.0843,16.0495,16.0756,40460.0
2016-05-11 12:20:00,18.51,18.52,18.5,18.51,12000.0,16.0756,16.0843,16.0669,16.0756,12000.0
2016-05-11 12:30:00,18.5,18.53,18.5,18.53,16655.0,16.0669,16.093,16.0669,16.093,16655.0
2016-05-11 12:40:00,18.53,18.54,18.51,18.51,32600.0,16.093,16.1017,16.0756,16.0756,32600.0
2016-05-11 12:50:00,18.51,18.54,18.5,18.53,36720.0,16.0756,16.1017,16.0669,16.093,36720.0
2016-05-11 13:00:00,18.53,18.53,18.51,18.53,25780.0,16.093,16.093,16.0756,16.093,25780.0
2016-05-11 13:10:00,18.53,18.55,18.53,18.54,54225.0,16.093,16.1103,16.093,16.1017,54225.0
2016-05-11 13:20:00,18.53,18.55,18.5,18.53,86090.0,16.093,16.1103,16.0669,16.093,86090.0
2016-05-11 13:30:00,18.53,18.55,18.52,18.53,73835.0,16.093,16.1103,16.0843,16.093,73835.0
2016-05-11 13:40:00,18.52,18.53,18.51,18.52,149730.0,16.0843,16.093,16.0756,16.0843,149730.0
2016-05-11 13:50:00,18.53,18.53,18.51,18.51,34135.0,16.093,16.093,16.0756,16.0756,34135.0
2016-05-11 14:00:00,18.51,18.51,18.48,18.5,96870.0,16.0756,16.0756,16.0495,16.0669,96870.0
2016-05-11 14:10:00,18.5,18.52,18.46,18.48,108655.0,16.0669,16.0843,16.0322,16.0495,108655.0
2016-05-11 14:20:00,18.48,18.48,18.47,18.48,69755.0,16.0495,16.0495,16.0409,16.0495,69755.0
2016-05-11 14:30:00,18.48,18.48,18.44,18.45,159360.0,16.0495,16.0495,16.0148,16.0235,159360.0
2016-05-11 14:40:00,18.45,18.45,18.44,18.45,104510.0,16.0235,16.0235,16.0148,16.0235,104510.0
2016-05-11 14:50:00,18.44,18.46,18.43,18.45,306500.0,16.0148,16.0322,16.0061,16.0235,306500.0
2016-05-11 15:00:00,18.45,18.48,18.45,18.47,147770.0,16.0235,16.0495,16.0235,16.0409,147770.0
2016-05-11 15:10:00,18.46,18.48,18.46,18.47,120175.0,16.0322,16.0495,16.0322,16.0409,120175.0
2016-05-11 15:20:00,18.47,18.48,18.46,18.47,122965.0,16.0409,16.0495,16.0322,16.0409,122965.0
2016-05-11 15:30:00,18.46,18.48,18.46,18.47,205445.0,16.0322,16.0495,16.0322,16.0409,205445.0
2016-05-11 15:40:00,18.47,18.47,18.44,18.47,396685.0,16.0409,16.0409,16.0148,16.0409,396685.0
2016-05-11 15:50:00,18.46,18.5,18.46,18.49,939125.0,16.0322,16.0669,16.0322,16.0582,939125.0
2016-05-12 09:30:00,18.58,18.61,18.51,18.52,93570.0,16.1778,16.2039,16.1168,16.1255,93570.0
2016-05-12 09:40:00,18.53,18.65,18.51,18.64,55490.0,16.1342,16.2387,16.1168,16.23,55490.0
2016-05-12 09:50:00,18.63,18.66,18.57,18.57,19525.0,16.2213,16.2474,16.1691,16.1691,19525.0
2016-05-12 10:00:00,18.58,18.6,18.54,18.54,32660.0,16.1778,16.1952,16.143,16.143,32660.0
2016-05-12 10:10:00,18.55,18.61,18.53,18.53,38105.0,16.1517,16.2039,16.1342,16.1342,38105.0
2016-05-12 10:20:00,18.53,18.62,18.53,18.62,24635.0,16.1342,16.2126,16.1342,16.2126,24635.0
2016-05-12 10:30:00,18.6,18.6,18.52,18.55,79530.0,16.1952,16.1952,16.1255,16.1517,79530.0
2016-05-12 10:40:00,18.55,18.56,18.51,18.53,46750.0,16.1517,16.1604,16.1168,16.1342,46750.0
2016-05-12 10:50:00,18.53,18.55,18.52,18.53,38150.0,16.1342,16.1517,16.1255,16.1342,38150.0
2016-05-12 11:00:00,18.53,18.53,18.5,18.51,32230.0,16.1342,16.1342,16.1081,16.1168,32230.0
2016-05-12 11:10:00,18.5,18.51,18.46,18.51,81465.0,16.1081,16.1168,16.0733,16.1168,81465.0
2016-05-12 11:20:00,18.51,18.55,18.51,18.54,40910.0,16.1168,16.1517,16.1168,16.143,40910.0
2016-05-12 11:30:00,18.55,18.6,18.54,18.6,205760.0,16.1517,16.1952,16.143,16.1952,205760.0
2016-05-12 11:40:00,18.6,18.61,18.57,18.58,114465.0,16.1952,16.2039,16.1691,16.1778,114465.0
2016-05-12 11:50:00,18.57,18.59,18.55,18.56,215590.0,16.1691,16.1865,16.1517,16.1604,215590.0
2016-05-12 12:00:00,18.55,18.59,18.55,18.59,33675.0,16.1517,16.1865,16.1517,16.1865,33675.0
2016-05-12 12:10:00,18.59,18.6,18.57,18.57,23255.0,16.1865,16.1952,16.1691,16.1691,23255.0
2016-05-12 12:20:00,18.58,18.59,18.57,18.59,7500.0,16.1778,16.1865,16.1691,16.1865,7500.0
2016-05-12 12:30:00,18.58,18.6,18.56,18.57,230090.0,16.1778,16.1952,16.1604,16.1691,230090.0
2016-05-12 12:40:00,18.56,18.62,18.56,18.62,18125.0,16.1604,16.2126,16.1604,16.2126,18125.0
2016-05-12 12:50:00,18.62,18.69,18.62,18.67,57350.0,16.2126,16.2736,16.2126,16.2561,57350.0
2016-05-12 13:00:00,18.67,18.69,18.65,18.69,63840.0,16.2561,16.2736,16.2387,16.2736,63840.0
2016-05-12 13:10:00,18.67,18.67,18.65,18.66,55430.0,16.2561,16.2561,16.2387,16.2474,55430.0
2016-05-12 13:20:00,18.67,18.72,18.65,18.69,172490.0,16.2561,16.2997,16.2387,16.2736,172490.0
2016-05-12 13:30:00,18.68,18.69,18.65,18.67,63515.0,16.2649,16.2736,16.2387,16.2561,63515.0
2016-05-12 13:40:00,18.67,18.72,18.66,18.71,45955.0,16.2561,16.2997,16.2474,16.291,45955.0
2016-05-12 13:50:00,18.71,18.71,18.68,18.7,22820.0,16.291,16.291,16.2649,16.2823,22820.0
2016-05-12 14:00:00,18.72,18.75,18.71,18.74,36920.0,16.2997,16.3258,16.291,16.3171,36920.0
2016-05-12 14:10:00,18.74,18.79,18.74,18.76,35070.0,16.3171,16.3606,16.3171,16.3345,35070.0
2016-05-12 14:20:00,18.75,18.78,18.75,18.78,41555.0,16.3258,16.3519,16.3258,16.3519,41555.0
2016-05-12 14:30:00,18.77,18.77,18.75,18.76,74485.0,16.3432,16.3432,16.3258,16.3345,74485.0
2016-05-12 14:40:00,18.76,18.8,18.75,18.79,90445.0,16.3345,16.3693,16.3258,16.3606,90445.0
2016-05-12 14:50:00,18.79,18.82,18.77,18.78,77890.0,16.3606,16.3868,16.3432,16.3519,77890.0
2016-05-12 15:00:00,18.78,18.79,18.77,18.78,60380.0,16.3519,16.3606,16.3432,16.3519,60380.0
2016-05-12 15:10:00,18.77,18.78,18.74,18.74,39005.0,16.3432,16.3519,16.3171,16.3171,39005.0
2016-05-12 15:20:00,18.74,18.76,18.74,18.75,72435.0,16.3171,16.3345,16.3171,16.3258,72435.0
2016-05-12 15:30:00,18.76,18.76,18.75,18.75,164640.0,16.3345,16.3345,16.3258,16.3258,164640.0
2016-05-12 15:40:00,18.75,18.76,18.74,18.76,205225.0,16.3258,16.3345,16.3171,16.3345,205225.0
2016-05-12 15:50:00,18.76,18.76,18.69,18.71,335815.0,16.3345,16.3345,16.2736,16.291,335815.0
2016-05-13 09:30:00,18.61,18.76,18.6,18.76,218675.0,16.2039,16.3345,16.1952,16.3345,218675.0
2016-05-13 09:40:00,18.76,18.79,18.71,18.77,166735.0,16.3345,16.3606,16.291,16.3432,166735.0
2016-05-13 09:50:00,18.77,18.79,18.63,18.64,80605.0,16.3432,16.3606,16.2213,16.23,80605.0
2016-05-13 10:00:00,18.63,18.68,18.57,18.58,28000.0,16.2213,16.2649,16.1691,16.1778,28000.0
2016-05-13 10:10:00,18.57,18.64,18.57,18.64,30990.0,16.1691,16.23,16.1691,16.23,30990.0
2016-05-13 10:20:00,18.64,18.64,18.59,18.6,32710.0,16.23,16.23,16.1865,16.1952,32710.0
2016-05-13 10:30:00,18.59,18.63,18.58,18.6,45445.0,16.1865,16.2213,16.1778,16.1952,45445.0
2016-05-13 10:40:00,18.6,18.6,18.57,18.59,35055.0,16.1952,16.1952,16.1691,16.1865,35055.0
2016-05-13 10:50:00,18.59,18.62,18.58,18.59,44900.0,16.1865,16.2126,16.1778,16.1865,44900.0
2016-05-13 11:00:00,18.6,18.65,18.6,18.64,48315.0,16.1952,16.2387,16.1952,16.23,48315.0
2016-05-13 11:10:00,18.66,18.7,18.64,18.67,41895.0,16.2474,16.2823,16.23,16.2561,41895.0
2016-05-13 11:20:00,18.67,18.68,18.62,18.65,71850.0,16.2561,16.2649,16.2126,16.2387,71850.0
2016-05-13 11:30:00,18.64,18.65,18.58,18.59,59800.0,16.23,16.2387,16.1778,16.1865,59800.0
2016-05-13 11:40:00,18.59,18.61,18.59,18.59,86470.0,16.1865,16.2039,16.1865,16.1865,86470.0
2016-05-13 11:50:00,18.58,18.59,18.56,18.56,141930.0,16.1778,16.1865,16.1604,16.1604,141930.0
2016-05-13 12:00:00,18.56,18.56,18.52,18.53,55265.0,16.1604,16.1604,16.1255,16.1342,55265.0
2016-05-13 12:10:00,18.53,18.56,18.52,18.55,20540.0,16.1342,16.1604,16.1255,16.1517,20540.0
2016-05-13 12:20:00,18.55,18.6,18.55,18.59,30000.0,16.1517,16.1952,16.1517,16.1865,30000.0
2016-05-13 12:30:00,18.6,18.61,18.54,18.55,49230.0,16.1952,16.2039,16.143,16.1517,49230.0
2016-05-13 12:40:00,18.55,18.55,18.51,18.53,23750.0,16.1517,16.1517,16.1168,16.1342,23750.0
2016-05-13 12:50:00,18.53,18.56,18.52,18.52,16030.0,16.1342,16.1604,16.1255,16.1255,16030.0
2016-05-13 13:00:00,18.52,18.53,18.5,18.52,19330.0,16.1255,16.1342,16.1081,16.1255,19330.0
2016-05-13 13:10:00,18.52,18.53,18.5,18.5,27700.0,16.1255,16.1342,16.1081,16.1081,27700.0
2016-05-13 13:20:00,18.51,18.52,18.48,18.48,59345.0,16.1168,16.1255,16.0907,16.0907,59345.0
2016-05-13 13:30:00,18.49,18.5,18.48,18.49,19480.0,16.0994,16.1081,16.0907,16.0994,19480.0
2016-05-13 13:40:00,18.48,18.51,18.48,18.5,42265.0,16.0907,16.1168,16.0907,16.1081,42265.0
2016-05-13 13:50:00,18.49,18.49,18.43,18.43,28835.0,16.0994,16.0994,16.0472,16.0472,28835.0
2016-05-13 14:00:00,18.43,18.45,18.43,18.43,26555.0,16.0472,16.0646,16.0472,16.0472,26555.0
2016-05-13 14:10:00,18.43,18.45,18.41,18.41,45465.0,16.0472,16.0646,16.0298,16.0298,45465.0
2016-05-13 14:20:00,18.4,18.4,18.37,18.39,37775.0,16.0211,16.0211,15.9949,16.0123,37775.0
2016-05-13 14:30:00,18.39,18.4,18.35,18.36,48975.0,16.0123,16.0211,15.9775,15.9862,48975.0
2016-05-13 14:40:00,18.35,18.37,18.34,18.36,41725.0,15.9775,15.9949,15.9688,15.9862,41725.0
2016-05-13 14:50:00,18.37,18.38,18.34,18.38,42875.0,15.9949,16.0036,15.9688,16.0036,42875.0
2016-05-13 15:00:00,18.37,18.39,18.36,18.36,52770.0,15.9949,16.0123,15.9862,15.9862,52770.0
2016-05-13 15:10:00,18.37,18.41,18.36,18.4,56205.0,15.9949,16.0298,15.9862,16.0211,56205.0
2016-05-13 15:20:00,18.4,18.41,18.39,18.39,53080.0,16.0211,16.0298,16.0123,16.0123,53080.0
2016-05-13 15:30:00,18.4,18.41,18.39,18.41,65560.0,16.0211,16.0298,16.0123,16.0298,65560.0
2016-05-13 15:40:00,18.41,18.41,18.38,18.39,107155.0,16.0298,16.0298,16.0036,16.0123,107155.0
2016-05-13 15:50:00,18.4,18.41,18.39,18.4,184580.0,16.0211,16.0298,16.0123,16.0211,184580.0
2016-05-16 09:30:00,18.41,18.47,18.3,18.43,62055.0,16.0298,16.082,15.934,16.0472,62055.0
2016-05-16 09:40:00,18.46,18.48,18.4,18.45,24800.0,16.0733,16.0907,16.0211,16.0646,24800.0
2016-05-16 09:50:00,18.46,18.49,18.45,18.48,34525.0,16.0733,16.0994,16.0646,16.0907,34525.0
2016-05-16 10:00:00,18.48,18.5,18.46,18.49,37525.0,16.0907,16.1081,16.0733,16.0994,37525.0
2016-05-16 10:10:00,18.49,18.55,18.48,18.48,26180.0,16.0994,16.1517,16.0907,16.0907,26180.0
2016-05-16 10:20:00,18.48,18.56,18.47,18.55,29600.0,16.0907,16.1604,16.082,16.1517,29600.0
2016-05-16 10:30:00,18.55,18.6,18.53,18.59,25500.0,16.1517,16.1952,16.1342,16.1865,25500.0
2016-05-16 10:40:00,18.59,18.59,18.55,18.55,47030.0,16.1865,16.1865,16.1517,16.1517,47030.0
2016-05-16 10:50:00,18.56,18.57,18.52,18.53,51100.0,16.1604,16.1691,16.1255,16.1342,51100.0
2016-05-16 11:00:00,18.51,18.58,18.51,18.55,48175.0,16.1168,16.1778,16.1168,16.1517,48175.0
2016-05-16 11:10:00,18.55,18.56,18.53,18.56,27525.0,16.1517,16.1604,16.1342,16.1604,27525.0
2016-05-16 11:20:00,18.56,18.62,18.56,18.61,39190.0,16.1604,16.2126,16.1604,16.2039,39190.0
2016-05-16 11:30:00,18.61,18.64,18.61,18.63,52000.0,16.2039,16.23,16.2039,16.2213,52000.0
2016-05-16 11:40:00,18.64,18.67,18.64,18.66,47860.0,16.23,16.2561,16.23,16.2474,47860.0
2016-05-16 11:50:00,18.66,18.68,18.66,18.68,19320.0,16.2474,16.2649,16.2474,16.2649,19320.0
2016-05-16 12:00:00,18.68,18.68,18.63,18.64,23115.0,16.2649,16.2649,16.2213,16.23,23115.0
2016-05-16 12:10:00,18.64,18.64,18.62,18.62,26435.0,16.23,16.23,16.2126,16.2126,26435.0
2016-05-16 12:20:00,18.63,18.64,18.62,18.62,65170.0,16.2213,16.23,16.2126,16.2126,65170.0
2016-05-16 12:30:00,18.62,18.64,18.62,18.64,26440.0,16.2126,16.23,16.2126,16.23,26440.0
2016-05-16 12:40:00,18.64,18.68,18.64,18.66,44240.0,16.23,16.2649,16.23,16.2474,44240.0
2016-05-16 12:50:00,18.67,18.71,18.67,18.7,32000.0,16.2561,16.291,16.2561,16.2823,32000.0
2016-05-16 13:00:00,18.7,18.74,18.7,18.74,75585.0,16.2823,16.3171,16.2823,16.3171,75585.0
2016-05-16 13:10:00,18.74,18.75,18.71,18.71,87420.0,16.3171,16.3258,16.291,16.291,87420.0
2016-05-16 13:20:00,18.7,18.71,18.69,18.69,12000.0,16.2823,16.291,16.2736,16.2736,12000.0
2016-05-16 13:30:00,18.69,18.71,18.69,18.7,27105.0,16.2736,16.291,16.2736,16.2823,27105.0
2016-05-16 13:40:00,18.7,18.7,18.69,18.7,27000.0,16.2823,16.2823,16.2736,16.2823,27000.0
2016-05-16 13:50:00,18.69,18.71,18.69,18.69,37790.0,16.2736,16.291,16.2736,16.2736,37790.0
2016-05-16 14:00:00,18.71,18.74,18.7,18.73,31025.0,16.291,16.3171,16.2823,16.3084,31025.0
2016-05-16 14:10:00,18.73,18.76,18.73,18.76,68265.0,16.3084,16.3345,16.3084,16.3345,68265.0
2016-05-16 14:20:00,18.76,18.77,18.75,18.76,28500.0,16.3345,16.3432,16.3258,16.3345,28500.0
2016-05-16 14:30:00,18.75,18.78,18.75,18.78,58330.0,16.3258,16.3519,16.3258,16.3519,58330.0
2016-05-16 14:40:00,18.78,18.79,18.78,18.79,52500.0,16.3519,16.3606,16.3519,16.3606,52500.0
2016-05-16 14:50:00,18.78,18.79,18.77,18.79,59725.0,16.3519,16.3606,16.3432,16.3606,59725.0
2016-05-16 15:00:00,18.78,18.8,18.78,18.79,70240.0,16.3519,16.3693,16.3519,16.3606,70240.0
2016-05-16 15:10:00,18.79,18.79,18.76,18.79,96975.0,16.3606,16.3606,16.3345,16.3606,96975.0
2016-05-16 15:20:00,18.79,18.79,18.77,18.78,87230.0,16.3606,16.3606,16.3432,16.3519,87230.0
2016-05-16 15:30:00,18.78,18.78,18.76,18.77,127390.0,16.3519,16.3519,16.3345,16.3432,127390.0
2016-05-16 15:40:00,18.77,18.77,18.73,18.74,133040.0,16.3432,16.3432,16.3084,16.3171,133040.0
2016-05-16 15:50:00,18.74,18.74,18.71,18.71,494640.0,16.3171,16.3171,16.291,16.291,494640.0
2016-05-17 09:30:00,18.65,18.8,18.52,18.55,90125.0,16.2387,16.3693,16.1255,16.1517,90125.0
2016-05-17 09:40:00,18.55,18.58,18.48,18.49,120835.0,16.1517,16.1778,16.0907,16.0994,120835.0
2016-05-17 09:50:00,18.48,18.61,18.47,18.6,94745.0,16.0907,16.2039,16.082,16.1952,94745.0
2016-05-17 10:00:00,18.58,18.61,18.55,18.59,54295.0,16.1778,16.2039,16.1517,16.1865,54295.0
2016-05-17 10:10:00,18.6,18.61,18.55,18.58,35780.0,16.1952,16.2039,16.1517,16.1778,35780.0
2016-05-17 10:20:00,18.58,18.64,18.52,18.52,38725.0,16.1778,16.23,16.1255,16.1255,38725.0
2016-05-17 10:30:00,18.51,18.58,18.51,18.54,51500.0,16.1168,16.1778,16.1168,16.143,51500.0
2016-05-17 10:40:00,18.54,18.59,18.53,18.56,60055.0,16.143,16.1865,16.1342,16.1604,60055.0
2016-05-17 10:50:00,18.56,18.63,18.56,18.61,83640.0,16.1604,16.2213,16.1604,16.2039,83640.0
2016-05-17 11:00:00,18.6,18.61,18.56,18.56,35900.0,16.1952,16.2039,16.1604,16.1604,35900.0
2016-05-17 11:10:00,18.55,18.55,18.51,18.52,58135.0,16.1517,16.1517,16.1168,16.1255,58135.0
2016-05-17 11:20:00,18.51,18.52,18.48,18.49,93160.0,16.1168,16.1255,16.0907,16.0994,93160.0
2016-05-17 11:30:00,18.5,18.53,18.48,18.48,61075.0,16.1081,16.1342,16.0907,16.0907,61075.0
2016-05-17 11:40:00,18.49,18.57,18.48,18.57,39425.0,16.0994,16.1691,16.0907,16.1691,39425.0
2016-05-17 11:50:00,18.57,18.58,18.53,18.53,23480.0,16.1691,16.1778,16.1342,16.1342,23480.0
2016-05-17 12:00:00,18.53,18.54,18.49,18.52,67740.0,16.1342,16.143,16.0994,16.1255,67740.0
2016-05-17 12:10:00,18.51,18.53,18.47,18.48,162065.0,16.1168,16.1342,16.082,16.0907,162065.0
2016-05-17 12:20:00,18.47,18.47,18.46,18.47,19905.0,16.082,16.082,16.0733,16.082,19905.0
2016-05-17 12:30:00,18.48,18.5,18.47,18.5,19030.0,16.0907,16.1081,16.082,16.1081,19030.0
2016-05-17 12:40:00,18.49,18.5,18.46,18.46,10500.0,16.0994,16.1081,16.0733,16.0733,10500.0
2016-05-17 12:50:00,18.47,18.48,18.44,18.47,37865.0,16.082,16.0907,16.0559,16.082,37865.0
2016-05-17 13:00:00,18.47,18.47,18.44,18.44,13500.0,16.082,16.082,16.0559,16.0559,13500.0
2016-05-17 13:10:00,18.44,18.47,18.44,18.47,69500.0,16.0559,16.082,16.0559,16.082,69500.0
2016-05-17 13:20:00,18.46,18.48,18.45,18.46,26725.0,16.0733,16.0907,16.0646,16.0733,26725.0
2016-05-17 13:30:00,18.46,18.48,18.46,18.47,34140.0,16.0733,16.0907,16.0733,16.082,34140.0
2016-05-17 13:40:00,18.47,18.47,18.43,18.44,26460.0,16.082,16.082,16.0472,16.0559,26460.0
2016-05-17 13:50:00,18.44,18.44,18.38,18.38,53210.0,16.0559,16.0559,16.0036,16.0036,53210.0
2016-05-17 14:00:00,18.39,18.41,18.38,18.38,72995.0,16.0123,16.0298,16.0036,16.0036,72995.0
2016-05-17 14:10:00,18.37,18.39,18.34,18.34,48750.0,15.9949,16.0123,15.9688,15.9688,48750.0
2016-05-17 14:20:00,18.34,18.34,18.28,18.33,78400.0,15.9688,15.9688,15.9166,15.9601,78400.0
2016-05-17 14:30:00,18.31,18.33,18.3,18.32,30050.0,15.9427,15.9601,15.934,15.9514,30050.0
2016-05-17 14:40:00,18.31,18.35,18.31,18.33,41925.0,15.9427,15.9775,15.9427,15.9601,41925.0
2016-05-17 14:50:00,18.33,18.36,18.3,18.35,33035.0,15.9601,15.9862,15.934,15.9775,33035.0
2016-05-17 15:00:00,18.34,18.39,18.33,18.38,61565.0,15.9688,16.0123,15.9601,16.0036,61565.0
2016-05-17 15:10:00,18.38,18.38,18.35,18.35,68935.0,16.0036,16.0036,15.9775,15.9775,68935.0
2016-05-17 15:20:00,18.35,18.36,18.31,18.34,65150.0,15.9775,15.9862,15.9427,15.9688,65150.0
2016-05-17 15:30:00,18.33,18.38,18.33,18.38,93010.0,15.9601,16.0036,15.9601,16.0036,93010.0
2016-05-17 15:40:00,18.39,18.39,18.35,18.37,155945.0,16.0123,16.0123,15.9775,15.9949,155945.0
2016-05-17 15:50:00,18.37,18.39,18.36,18.38,277720.0,15.9949,16.0123,15.9862,16.0036,277720.0
2016-05-18 09:30:00,18.34,18.35,18.18,18.2,95865.0,15.9688,15.9775,15.8295,15.8469,95865.0
2016-05-18 09:40:00,18.2,18.27,18.16,18.2,76250.0,15.8469,15.9079,15.8121,15.8469,76250.0
2016-05-18 09:50:00,18.2,18.22,18.17,18.2,16500.0,15.8469,15.8643,15.8208,15.8469,16500.0
2016-05-18 10:00:00,18.2,18.24,18.18,18.21,33475.0,15.8469,15.8817,15.8295,15.8556,33475.0
2016-05-18 10:10:00,18.2,18.3,18.2,18.24,55975.0,15.8469,15.934,15.8469,15.8817,55975.0
2016-05-18 10:20:00,18.22,18.3,18.22,18.27,47010.0,15.8643,15.934,15.8643,15.9079,47010.0
2016-05-18 10:30:00,18.26,18.29,18.26,18.27,39700.0,15.8992,15.9253,15.8992,15.9079,39700.0
2016-05-18 10:40:00,18.27,18.33,18.26,18.29,28095.0,15.9079,15.9601,15.8992,15.9253,28095.0
2016-05-18 10:50:00,18.28,18.31,18.26,18.27,38930.0,15.9166,15.9427,15.8992,15.9079,38930.0
2016-05-18 11:00:00,18.28,18.3,18.27,18.28,43740.0,15.9166,15.934,15.9079,15.9166,43740.0
2016-05-18 11:10:00,18.28,18.34,18.27,18.3,46530.0,15.9166,15.9688,15.9079,15.934,46530.0
2016-05-18 11:20:00,18.31,18.38,18.31,18.38,33380.0,15.9427,16.0036,15.9427,16.0036,33380.0
2016-05-18 11:30:00,18.4,18.4,18.33,18.33,28605.0,16.0211,16.0211,15.9601,15.9601,28605.0
2016-05-18 11:40:00,18.33,18.35,18.31,18.34,25880.0,15.9601,15.9775,15.9427,15.9688,25880.0
2016-05-18 11:50:00,18.35,18.36,18.31,18.31,35765.0,15.9775,15.9862,15.9427,15.9427,35765.0
2016-05-18 12:00:00,18.31,18.32,18.31,18.32,25500.0,15.9427,15.9514,15.9427,15.9514,25500.0
2016-05-18 12:10:00,18.32,18.32,18.3,18.31,12000.0,15.9514,15.9514,15.934,15.9427,12000.0
2016-05-18 12:20:00,18.32,18.37,18.32,18.35,27390.0,15.9514,15.9949,15.9514,15.9775,27390.0
2016-05-18 12:30:00,18.35,18.36,18.34,18.34,50785.0,15.9775,15.9862,15.9688,15.9688,50785.0
2016-05-18 12:40:00,18.35,18.35,18.31,18.32,93205.0,15.9775,15.9775,15.9427,15.9514,93205.0
2016-05-18 12:50:00,18.32,18.35,18.31,18.34,76045.0,15.9514,15.9775,15.9427,15.9688,76045.0
2016-05-18 13:00:00,18.34,18.35,18.32,18.33,81205.0,15.9688,15.9775,15.9514,15.9601,81205.0
2016-05-18 13:10:00,18.34,18.34,18.33,18.34,44140.0,15.9688,15.9688,15.9601,15.9688,44140.0
2016-05-18 13:20:00,18.33,18.37,18.33,18.35,163910.0,15.9601,15.9949,15.9601,15.9775,163910.0
2016-05-18 13:30:00,18.35,18.39,18.35,18.35,164010.0,15.9775,16.0123,15.9775,15.9775,164010.0
2016-05-18 13:40:00,18.36,18.38,18.34,18.35,819225.0,15.9862,16.0036,15.9688,15.9775,819225.0
2016-05-18 13:50:00,18.34,18.34,18.3,18.31,45500.0,15.9688,15.9688,15.934,15.9427,45500.0
2016-05-18 14:00:00,18.3,18.3,18.17,18.25,69620.0,15.934,15.934,15.8208,15.8904,69620.0
2016-05-18 14:10:00,18.25,18.27,18.2,18.27,74845.0,15.8904,15.9079,15.8469,15.9079,74845.0
2016-05-18 14:20:00,18.28,18.29,18.19,18.19,95050.0,15.9166,15.9253,15.8382,15.8382,95050.0
2016-05-18 14:30:00,18.18,18.23,18.16,18.19,196160.0,15.8295,15.873,15.8121,15.8382,196160.0
2016-05-18 14:40:00,18.2,18.22,18.17,18.19,163085.0,15.8469,15.8643,15.8208,15.8382,163085.0
2016-05-18 14:50:00,18.2,18.24,18.2,18.24,46545.0,15.8469,15.8817,15.8469,15.8817,46545.0
2016-05-18 15:00:00,18.22,18.26,18.22,18.24,134790.0,15.8643,15.8992,15.8643,15.8817,134790.0
2016-05-18 15:10:00,18.23,18.23,18.18,18.21,65645.0,15.873,15.873,15.8295,15.8556,65645.0
2016-05-18 15:20:00,18.21,18.25,18.17,18.22,582215.0,15.8556,15.8904,15.8208,15.8643,582215.0
2016-05-18 15:30:00,18.22,18.27,18.22,18.24,170610.0,15.8643,15.9079,15.8643,15.8817,170610.0
2016-05-18 15:40:00,18.24,18.31,18.24,18.29,73440.0,15.8817,15.9427,15.8817,15.9253,73440.0
2016-05-18 15:50:00,18.3,18.31,18.27,18.31,209525.0,15.934,15.9427,15.9079,15.9427,209525.0
2016-05-19 09:30:00,18.32,18.44,18.31,18.35,119455.0,15.9514,16.0559,15.9427,15.9775,119455.0
2016-05-19 09:40:00,18.36,18.44,18.36,18.42,25400.0,15.9862,16.0559,15.9862,16.0385,25400.0
2016-05-19 09:50:00,18.4,18.4,18.3,18.3,51575.0,16.0211,16.0211,15.934,15.934,51575.0
2016-05-19 10:00:00,18.3,18.4,18.29,18.34,42580.0,15.934,16.0211,15.9253,15.9688,42580.0
2016-05-19 10:10:00,18.35,18.35,18.28,18.28,32740.0,15.9775,15.9775,15.9166,15.9166,32740.0
2016-05-19 10:20:00,18.29,18.41,18.29,18.38,47115.0,15.9253,16.0298,15.9253,16.0036,47115.0
2016-05-19 10:30:00,18.37,18.4,18.35,18.38,38575.0,15.9949,16.0211,15.9775,16.0036,38575.0
2016-05-19 10:40:00,18.37,18.47,18.37,18.43,51850.0,15.9949,16.082,15.9949,16.0472,51850.0
2016-05-19 10:50:00,18.43,18.43,18.36,18.36,60580.0,16.0472,16.0472,15.9862,15.9862,60580.0
2016-05-19 11:00:00,18.37,18.38,18.32,18.37,33870.0,15.9949,16.0036,15.9514,15.9949,33870.0
2016-05-19 11:10:00,18.38,18.43,18.37,18.41,37740.0,16.0036,16.0472,15.9949,16.0298,37740.0
2016-05-19 11:20:00,18.4,18.41,18.38,18.41,53805.0,16.0211,16.0298,16.0036,16.0298,53805.0
2016-05-19 11:30:00,18.41,18.41,18.36,18.38,34380.0,16.0298,16.0298,15.9862,16.0036,34380.0
2016-05-19 11:40:00,18.39,18.39,18.35,18.36,22500.0,16.0123,16.0123,15.9775,15.9862,22500.0
2016-05-19 11:50:00,18.38,18.4,18.35,18.39,49550.0,16.0036,16.0211,15.9775,16.0123,49550.0
2016-05-19 12:00:00,18.39,18.41,18.36,18.36,22070.0,16.0123,16.0298,15.9862,15.9862,22070.0
2016-05-19 12:10:00,18.38,18.4,18.37,18.4,37205.0,16.0036,16.0211,15.9949,16.0211,37205.0
2016-05-19 12:20:00,18.39,18.42,18.39,18.4,48125.0,16.0123,16.0385,16.0123,16.0211,48125.0
2016-05-19 12:30:00,18.38,18.39,18.35,18.38,47630.0,16.0036,16.0123,15.9775,16.0036,47630.0
2016-05-19 12:40:00,18.39,18.39,18.34,18.36,40475.0,16.0123,16.0123,15.9688,15.9862,40475.0
2016-05-19 12:50:00,18.36,18.39,18.35,18.37,36030.0,15.9862,16.0123,15.9775,15.9949,36030.0
2016-05-19 13:00:00,18.38,18.38,18.37,18.38,20150.0,16.0036,16.0036,15.9949,16.0036,20150.0
2016-05-19 13:10:00,18.38,18.41,18.37,18.4,25900.0,16.0036,16.0298,15.9949,16.0211,25900.0
2016-05-19 13:20:00,18.41,18.42,18.39,18.4,29580.0,16.0298,16.0385,16.0123,16.0211,29580.0
2016-05-19 13:30:00,18.39,18.44,18.39,18.41,20300.0,16.0123,16.0559,16.0123,16.0298,20300.0
2016-05-19 13:40:00,18.4,18.42,18.38,18.39,29550.0,16.0211,16.0385,16.0036,16.0123,29550.0
2016-05-19 13:50:00,18.38,18.42,18.38,18.4,21250.0,16.0036,16.0385,16.0036,16.0211,21250.0
2016-05-19 14:00:00,18.4,18.42,18.38,18.42,28025.0,16.0211,16.0385,16.0036,16.0385,28025.0
2016-05-19 14:10:00,18.42,18.44,18.41,18.43,32890.0,16.0385,16.0559,16.0298,16.0472,32890.0
2016-05-19 14:20:00,18.43,18.45,18.42,18.45,18815.0,16.0472,16.0646,16.0385,16.0646,18815.0
2016-05-19 14:30:00,18.45,18.45,18.42,18.43,22830.0,16.0646,16.0646,16.0385,16.0472,22830.0
2016-05-19 14:40:00,18.42,18.44,18.42,18.42,36820.0,16.0385,16.0559,16.0385,16.0385,36820.0
2016-05-19 14:50:00,18.42,18.44,18.42,18.43,30760.0,16.0385,16.0559,16.0385,16.0472,30760.0
2016-05-19 15:00:00,18.43,18.5,18.43,18.49,41535.0,16.0472,16.1081,16.0472,16.0994,41535.0
2016-05-19 15:10:00,18.49,18.53,18.49,18.5,46865.0,16.0994,16.1342,16.0994,16.1081,46865.0
2016-05-19 15:20:00,18.51,18.53,18.51,18.52,72780.0,16.1168,16.1342,16.1168,16.1255,72780.0
2016-05-19 15:30:00,18.52,18.55,18.52,18.55,138455.0,16.1255,16.1517,16.1255,16.1517,138455.0
2016-05-19 15:40:00,18.54,18.57,18.53,18.57,156985.0,16.143,16.1691,16.1342,16.1691,156985.0
2016-05-19 15:50:00,18.57,18.57,18.53,18.54,345635.0,16.1691,16.1691,16.1342,16.143,345635.0
2016-05-20 09:30:00,18.64,18.8,18.56,18.73,431735.0,16.23,16.3693,16.1604,16.3084,431735.0
2016-05-20 09:40:00,18.72,18.77,18.68,18.71,93620.0,16.2997,16.3432,16.2649,16.291,93620.0
2016-05-20 09:50:00,18.72,18.79,18.71,18.79,98620.0,16.2997,16.3606,16.291,16.3606,98620.0
2016-05-20 10:00:00,18.8,18.85,18.79,18.8,134845.0,16.3693,16.4129,16.3606,16.3693,134845.0
2016-05-20 10:10:00,18.8,18.85,18.77,18.77,66345.0,16.3693,16.4129,16.3432,16.3432,66345.0
2016-05-20 10:20:00,18.77,18.77,18.67,18.72,96745.0,16.3432,16.3432,16.2561,16.2997,96745.0
2016-05-20 10:30:00,18.73,18.74,18.69,18.72,57845.0,16.3084,16.3171,16.2736,16.2997,57845.0
2016-05-20 10:40:00,18.72,18.76,18.72,18.75,52405.0,16.2997,16.3345,16.2997,16.3258,52405.0
2016-05-20 10:50:00,18.74,18.75,18.69,18.69,46500.0,16.3171,16.3258,16.2736,16.2736,46500.0
2016-05-20 11:00:00,18.7,18.75,18.69,18.72,34660.0,16.2823,16.3258,16.2736,16.2997,34660.0
2016-05-20 11:10:00,18.72,18.77,18.72,18.77,49860.0,16.2997,16.3432,16.2997,16.3432,49860.0
2016-05-20 11:20:00,18.77,18.82,18.77,18.8,40895.0,16.3432,16.3868,16.3432,16.3693,40895.0
2016-05-20 11:30:00,18.8,18.85,18.8,18.84,55390.0,16.3693,16.4129,16.3693,16.4042,55390.0
2016-05-20 11:40:00,18.84,18.87,18.83,18.83,34140.0,16.4042,16.4303,16.3955,16.3955,34140.0
2016-05-20 11:50:00,18.84,18.85,18.8,18.83,39590.0,16.4042,16.4129,16.3693,16.3955,39590.0
2016-05-20 12:00:00,18.83,18.84,18.78,18.79,67540.0,16.3955,16.4042,16.3519,16.3606,67540.0
2016-05-20 12:10:00,18.79,18.83,18.79,18.83,56455.0,16.3606,16.3955,16.3606,16.3955,56455.0
2016-05-20 12:20:00,18.83,18.85,18.83,18.84,39000.0,16.3955,16.4129,16.3955,16.4042,39000.0
2016-05-20 12:30:00,18.83,18.83,18.79,18.8,164200.0,16.3955,16.3955,16.3606,16.3693,164200.0
2016-05-20 12:40:00,18.8,18.83,18.78,18.82,25300.0,16.3693,16.3955,16.3519,16.3868,25300.0
2016-05-20 12:50:00,18.83,18.83,18.79,18.81,48420.0,16.3955,16.3955,16.3606,16.378,48420.0
2016-05-20 13:00:00,18.79,18.79,18.75,18.78,25050.0,16.3606,16.3606,16.3258,16.3519,25050.0
2016-05-20 13:10:00,18.78,18.79,18.77,18.79,39720.0,16.3519,16.3606,16.3432,16.3606,39720.0
2016-05-20 13:20:00,18.79,18.79,18.76,18.78,28545.0,16.3606,16.3606,16.3345,16.3519,28545.0
2016-05-20 13:30:00,18.78,18.78,18.73,18.74,34350.0,16.3519,16.3519,16.3084,16.3171,34350.0
2016-05-20 13:40:00,18.75,18.76,18.73,18.74,33535.0,16.3258,16.3345,16.3084,16.3171,33535.0
2016-05-20 13:50:00,18.73,18.74,18.7,18.7,152410.0,16.3084,16.3171,16.2823,16.2823,152410.0
2016-05-20 14:00:00,18.71,18.73,18.68,18.73,110275.0,16.291,16.3084,16.2649,16.3084,110275.0
2016-05-20 14:10:00,18.74,18.78,18.74,18.75,63490.0,16.3171,16.3519,16.3171,16.3258,63490.0
2016-05-20 14:20:00,18.75,18.79,18.74,18.78,76470.0,16.3258,16.3606,16.3171,16.3519,76470.0
2016-05-20 14:30:00,18.77,18.8,18.77,18.79,49745.0,16.3432,16.3693,16.3432,16.3606,49745.0
2016-05-20 14:40:00,18.79,18.79,18.78,18.78,33520.0,16.3606,16.3606,16.3519,16.3519,33520.0
2016-05-20 14:50:00,18.79,18.79,18.75,18.76,50850.0,16.3606,16.3606,16.3258,16.3345,50850.0
2016-05-20 15:00:00,18.76,18.76,18.7,18.75,105320.0,16.3345,16.3345,16.2823,16.3258,105320.0
2016-05-20 15:10:00,18.75,18.77,18.74,18.76,62900.0,16.3258,16.3432,16.3171,16.3345,62900.0
2016-05-20 15:20:00,18.76,18.78,18.76,18.76,84105.0,16.3345,16.3519,16.3345,16.3345,84105.0
2016-05-20 15:30:00,18.76,18.79,18.76,18.78,109985.0,16.3345,16.3606,16.3345,16.3519,109985.0
2016-05-20 15:40:00,18.78,18.8,18.75,18.77,202895.0,16.3519,16.3693,16.3258,16.3432,202895.0
2016-05-20 15:50:00,18.77,18.81,18.77,18.78,650765.0,16.3432,16.378,16.3432,16.3519,650765.0
2016-05-23 09:30:00,18.78,18.88,18.78,18.79,108715.0,16.3519,16.439,16.3519,16.3606,108715.0
2016-05-23 09:40:00,18.79,18.86,18.77,18.83,100105.0,16.3606,16.4216,16.3432,16.3955,100105.0
2016-05-23 09:50:00,18.8,18.8,18.7,18.7,40415.0,16.3693,16.3693,16.2823,16.2823,40415.0
2016-05-23 10:00:00,18.7,18.79,18.7,18.78,23500.0,16.2823,16.3606,16.2823,16.3519,23500.0
2016-05-23 10:10:00,18.79,18.8,18.75,18.75,40995.0,16.3606,16.3693,16.3258,16.3258,40995.0
2016-05-23 10:20:00,18.77,18.78,18.72,18.73,20535.0,16.3432,16.3519,16.2997,16.3084,20535.0
2016-05-23 10:30:00,18.73,18.77,18.72,18.77,60785.0,16.3084,16.3432,16.2997,16.3432,60785.0
2016-05-23 10:40:00,18.77,18.77,18.73,18.74,23000.0,16.3432,16.3432,16.3084,16.3171,23000.0
2016-05-23 10:50:00,18.74,18.77,18.73,18.77,57550.0,16.3171,16.3432,16.3084,16.3432,57550.0
2016-05-23 11:00:00,18.77,18.79,18.77,18.78,51250.0,16.3432,16.3606,16.3432,16.3519,51250.0
2016-05-23 11:10:00,18.79,18.8,18.77,18.77,48905.0,16.3606,16.3693,16.3432,16.3432,48905.0
2016-05-23 11:20:00,18.78,18.8,18.76,18.77,26635.0,16.3519,16.3693,16.3345,16.3432,26635.0
2016-05-23 11:30:00,18.78,18.78,18.73,18.74,32565.0,16.3519,16.3519,16.3084,16.3171,32565.0
2016-05-23 11:40:00,18.73,18.76,18.72,18.75,53670.0,16.3084,16.3345,16.2997,16.3258,53670.0
2016-05-23 11:50:00,18.75,18.77,18.73,18.76,27000.0,16.3258,16.3432,16.3084,16.3345,27000.0
2016-05-23 12:00:00,18.75,18.77,18.75,18.75,20665.0,16.3258,16.3432,16.3258,16.3258,20665.0
2016-05-23 12:10:00,18.76,18.78,18.76,18.76,15535.0,16.3345,16.3519,16.3345,16.3345,15535.0
2016-05-23 12:20:00,18.75,18.76,18.74,18.75,36125.0,16.3258,16.3345,16.3171,16.3258,36125.0
2016-05-23 12:30:00,18.75,18.78,18.75,18.77,18000.0,16.3258,16.3519,16.3258,16.3432,18000.0
2016-05-23 12:40:00,18.77,18.77,18.73,18.75,35935.0,16.3432,16.3432,16.3084,16.3258,35935.0
2016-05-23 12:50:00,18.74,18.76,18.74,18.75,23550.0,16.3171,16.3345,16.3171,16.3258,23550.0
2016-05-23 13:00:00,18.75,18.76,18.74,18.74,21280.0,16.3258,16.3345,16.3171,16.3171,21280.0
2016-05-23 13:10:00,18.74,18.77,18.74,18.76,42240.0,16.3171,16.3432,16.3171,16.3345,42240.0
2016-05-23 13:20:00,18.76,18.76,18.72,18.72,24845.0,16.3345,16.3345,16.2997,16.2997,24845.0
2016-05-23 13:30:00,18.72,18.73,18.72,18.72,56830.0,16.2997,16.3084,16.2997,16.2997,56830.0
2016-05-23 13:40:00,18.71,18.71,18.69,18.7,44110.0,16.291,16.291,16.2736,16.2823,44110.0
2016-05-23 13:50:00,18.69,18.73,18.69,18.72,47925.0,16.2736,16.3084,16.2736,16.2997,47925.0
2016-05-23 14:00:00,18.71,18.72,18.7,18.7,29400.0,16.291,16.2997,16.2823,16.2823,29400.0
2016-05-23 14:10:00,18.7,18.71,18.69,18.71,33595.0,16.2823,16.291,16.2736,16.291,33595.0
2016-05-23 14:20:00,18.72,18.72,18.7,18.72,21405.0,16.2997,16.2997,16.2823,16.2997,21405.0
2016-05-23 14:30:00,18.73,18.74,18.71,18.71,51875.0,16.3084,16.3171,16.291,16.291,51875.0
2016-05-23 14:40:00,18.71,18.72,18.69,18.69,25775.0,16.291,16.2997,16.2736,16.2736,25775.0
2016-05-23 14:50:00,18.68,18.69,18.66,18.68,34740.0,16.2649,16.2736,16.2474,16.2649,34740.0
2016-05-23 15:00:00,18.68,18.69,18.67,18.68,28430.0,16.2649,16.2736,16.2561,16.2649,28430.0
2016-05-23 15:10:00,18.68,18.68,18.64,18.64,35405.0,16.2649,16.2649,16.23,16.23,35405.0
2016-05-23 15:20:00,18.65,18.66,18.64,18.66,14775.0,16.2387,16.2474,16.23,16.2474,14775.0
2016-05-23 15:30:00,18.66,18.68,18.65,18.67,65000.0,16.2474,16.2649,16.2387,16.2561,65000.0
2016-05-23 15:40:00,18.66,18.67,18.65,18.67,46865.0,16.2474,16.2561,16.2387,16.2561,46865.0
2016-05-23 15:50:00,18.67,18.67,18.64,18.65,123975.0,16.2561,16.2561,16.23,16.2387,123975.0
2016-05-24 09:30:00,18.7,18.81,18.68,18.74,60165.0,16.2823,16.378,16.2649,16.3171,60165.0
2016-05-24 09:40:00,18.75,18.82,18.73,18.8,40155.0,16.3258,16.3868,16.3084,16.3693,40155.0
2016-05-24 09:50:00,18.82,18.86,18.79,18.82,43150.0,16.3868,16.4216,16.3606,16.3868,43150.0
2016-05-24 10:00:00,18.84,18.92,18.83,18.89,69335.0,16.4042,16.4738,16.3955,16.4477,69335.0
2016-05-24 10:10:00,18.89,18.92,18.88,18.9,66090.0,16.4477,16.4738,16.439,16.4564,66090.0
2016-05-24 10:20:00,18.91,18.96,18.9,18.94,42420.0,16.4651,16.5087,16.4564,16.4912,42420.0
2016-05-24 10:30:00,18.94,18.96,18.92,18.94,37630.0,16.4912,16.5087,16.4738,16.4912,37630.0
2016-05-24 10:40:00,18.95,18.95,18.92,18.94,33600.0,16.4999,16.4999,16.4738,16.4912,33600.0
2016-05-24 10:50:00,18.95,18.97,18.92,18.97,87780.0,16.4999,16.5174,16.4738,16.5174,87780.0
2016-05-24 11:00:00,18.97,19.01,18.97,19.0,104595.0,16.5174,16.5522,16.5174,16.5435,104595.0
2016-05-24 11:10:00,19.0,19.02,18.97,18.98,47020.0,16.5435,16.5609,16.5174,16.5261,47020.0
2016-05-24 11:20:00,18.97,18.98,18.97,18.97,19340.0,16.5174,16.5261,16.5174,16.5174,19340.0
2016-05-24 11:30:00,18.98,19.0,18.97,18.99,69595.0,16.5261,16.5435,16.5174,16.5348,69595.0
2016-05-24 11:40:00,18.98,19.02,18.98,19.02,57860.0,16.5261,16.5609,16.5261,16.5609,57860.0
2016-05-24 11:50:00,19.01,19.04,19.0,19.03,41445.0,16.5522,16.5783,16.5435,16.5696,41445.0
2016-05-24 12:00:00,19.04,19.05,19.02,19.04,53875.0,16.5783,16.587,16.5609,16.5783,53875.0
2016-05-24 12:10:00,19.03,19.04,19.0,19.01,68395.0,16.5696,16.5783,16.5435,16.5522,68395.0
2016-05-24 12:20:00,19.01,19.01,18.99,19.0,20000.0,16.5522,16.5522,16.5348,16.5435,20000.0
2016-05-24 12:30:00,18.99,18.99,18.97,18.99,12000.0,16.5348,16.5348,16.5174,16.5348,12000.0
2016-05-24 12:40:00,18.99,19.03,18.98,19.01,31500.0,16.5348,16.5696,16.5261,16.5522,31500.0
2016-05-24 12:50:00,19.01,19.03,19.0,19.02,13250.0,16.5522,16.5696,16.5435,16.5609,13250.0
2016-05-24 13:00:00,19.02,19.03,19.0,19.0,13525.0,16.5609,16.5696,16.5435,16.5435,13525.0
2016-05-24 13:10:00,19.01,19.02,19.01,19.02,16145.0,16.5522,16.5609,16.5522,16.5609,16145.0
2016-05-24 13:20:00,19.02,19.02,18.99,19.0,9500.0,16.5609,16.5609,16.5348,16.5435,9500.0
2016-05-24 13:30:00,18.99,19.0,18.97,18.98,22000.0,16.5348,16.5435,16.5174,16.5261,22000.0
2016-05-24 13:40:00,18.97,18.99,18.96,18.99,44390.0,16.5174,16.5348,16.5087,16.5348,44390.0
2016-05-24 13:50:00,18.99,19.0,18.97,18.97,24805.0,16.5348,16.5435,16.5174,16.5174,24805.0
2016-05-24 14:00:00,18.98,18.99,18.97,18.97,26840.0,16.5261,16.5348,16.5174,16.5174,26840.0
2016-05-24 14:10:00,18.98,19.01,18.98,18.99,34220.0,16.5261,16.5522,16.5261,16.5348,34220.0
2016-05-24 14:20:00,18.99,18.99,18.98,18.98,18320.0,16.5348,16.5348,16.5261,16.5261,18320.0
2016-05-24 14:30:00,18.98,19.0,18.98,18.99,17830.0,16.5261,16.5435,16.5261,16.5348,17830.0
2016-05-24 14:40:00,18.99,18.99,18.97,18.99,40000.0,16.5348,16.5348,16.5174,16.5348,40000.0
2016-05-24 14:50:00,18.99,19.01,18.98,19.0,115500.0,16.5348,16.5522,16.5261,16.5435,115500.0
2016-05-24 15:00:00,18.99,19.03,18.99,19.0,107210.0,16.5348,16.5696,16.5348,16.5435,107210.0
2016-05-24 15:10:00,19.01,19.05,19.01,19.04,75915.0,16.5522,16.587,16.5522,16.5783,75915.0
2016-05-24 15:20:00,19.04,19.06,19.03,19.05,53270.0,16.5783,16.5957,16.5696,16.587,53270.0
2016-05-24 15:30:00,19.04,19.04,19.01,19.02,35500.0,16.5783,16.5783,16.5522,16.5609,35500.0
2016-05-24 15:40:00,19.02,19.04,19.02,19.02,91440.0,16.5609,16.5783,16.5609,16.5609,91440.0
2016-05-24 15:50:00,19.02,19.02,18.98,18.99,226200.0,16.5609,16.5609,16.5261,16.5348,226200.0
2016-05-25 09:30:00,18.92,19.02,18.91,18.96,187410.0,16.4738,16.5609,16.4651,16.5087,187410.0
2016-05-25 09:40:00,18.96,18.99,18.9,18.93,23080.0,16.5087,16.5348,16.4564,16.4825,23080.0
2016-05-25 09:50:00,18.91,19.01,18.91,18.98,49330.0,16.4651,16.5522,16.4651,16.5261,49330.0
2016-05-25 10:00:00,18.97,18.99,18.95,18.98,63550.0,16.5174,16.5348,16.4999,16.5261,63550.0
2016-05-25 10:10:00,18.98,19.03,18.98,19.03,67205.0,16.5261,16.5696,16.5261,16.5696,67205.0
2016-05-25 10:20:00,19.03,19.12,19.02,19.12,128120.0,16.5696,16.648,16.5609,16.648,128120.0
2016-05-25 10:30:00,19.11,19.13,19.05,19.05,63250.0,16.6393,16.6567,16.587,16.587,63250.0
2016-05-25 10:40:00,19.06,19.1,19.05,19.08,34170.0,16.5957,16.6305,16.587,16.6131,34170.0
2016-05-25 10:50:00,19.09,19.12,19.09,19.11,16510.0,16.6218,16.648,16.6218,16.6393,16510.0
2016-05-25 11:00:00,19.1,19.12,19.07,19.07,28865.0,16.6305,16.648,16.6044,16.6044,28865.0
2016-05-25 11:10:00,19.06,19.07,19.03,19.06,32110.0,16.5957,16.6044,16.5696,16.5957,32110.0
2016-05-25 11:20:00,19.05,19.06,19.03,19.04,28300.0,16.587,16.5957,16.5696,16.5783,28300.0
2016-05-25 11:30:00,19.04,19.07,19.04,19.06,24500.0,16.5783,16.6044,16.5783,16.5957,24500.0
2016-05-25 11:40:00,19.05,19.07,19.05,19.07,27510.0,16.587,16.6044,16.587,16.6044,27510.0
2016-05-25 11:50:00,19.06,19.08,19.05,19.05,37555.0,16.5957,16.6131,16.587,16.587,37555.0
2016-05-25 12:00:00,19.05,19.05,19.01,19.02,61985.0,16.587,16.587,16.5522,16.5609,61985.0
2016-05-25 12:10:00,19.03,19.07,19.02,19.06,28585.0,16.5696,16.6044,16.5609,16.5957,28585.0
2016-05-25 12:20:00,19.06,19.06,19.01,19.02,32750.0,16.5957,16.5957,16.5522,16.5609,32750.0
2016-05-25 12:30:00,19.02,19.04,19.01,19.04,68575.0,16.5609,16.5783,16.5522,16.5783,68575.0
2016-05-25 12:40:00,19.03,19.03,19.0,19.01,24880.0,16.5696,16.5696,16.5435,16.5522,24880.0
2016-05-25 12:50:00,19.02,19.03,19.01,19.01,55165.0,16.5609,16.5696,16.5522,16.5522,55165.0
2016-05-25 13:00:00,19.01,19.05,19.01,19.03,34510.0,16.5522,16.587,16.5522,16.5696,34510.0
2016-05-25 13:10:00,19.03,19.05,19.02,19.03,53240.0,16.5696,16.587,16.5609,16.5696,53240.0
2016-05-25 13:20:00,19.03,19.04,19.02,19.03,34665.0,16.5696,16.5783,16.5609,16.5696,34665.0
2016-05-25 13:30:00,19.03,19.04,19.02,19.03,39490.0,16.5696,16.5783,16.5609,16.5696,39490.0
2016-05-25 13:40:00,19.03,19.03,19.01,19.02,29715.0,16.5696,16.5696,16.5522,16.5609,29715.0
2016-05-25 13:50:00,19.02,19.05,19.02,19.04,28940.0,16.5609,16.587,16.5609,16.5783,28940.0
2016-05-25 14:00:00,19.05,19.05,19.01,19.03,31760.0,16.587,16.587,16.5522,16.5696,31760.0
2016-05-25 14:10:00,19.03,19.04,19.02,19.02,20715.0,16.5696,16.5783,16.5609,16.5609,20715.0
2016-05-25 14:20:00,19.03,19.05,19.02,19.04,33570.0,16.5696,16.587,16.5609,16.5783,33570.0
2016-05-25 14:30:00,19.04,19.04,19.02,19.04,46720.0,16.5783,16.5783,16.5609,16.5783,46720.0
2016-05-25 14:40:00,19.04,19.04,19.01,19.01,32810.0,16.5783,16.5783,16.5522,16.5522,32810.0
2016-05-25 14:50:00,19.0,19.01,18.98,18.98,32750.0,16.5435,16.5522,16.5261,16.5261,32750.0
2016-05-25 15:00:00,18.99,19.0,18.98,19.0,36750.0,16.5348,16.5435,16.5261,16.5435,36750.0
2016-05-25 15:10:00,19.0,19.03,19.0,19.02,50655.0,16.5435,16.5696,16.5435,16.5609,50655.0
2016-05-25 15:20:00,19.02,19.07,19.02,19.07,27040.0,16.5609,16.6044,16.5609,16.6044,27040.0
2016-05-25 15:30:00,19.07,19.08,19.06,19.06,53220.0,16.6044,16.6131,16.5957,16.5957,53220.0
2016-05-25 15:40:00,19.05,19.06,19.03,19.04,51990.0,16.587,16.5957,16.5696,16.5783,51990.0
2016-05-25 15:50:00,19.04,19.05,19.02,19.03,118505.0,16.5783,16.587,16.5609,16.5696,118505.0
2016-05-26 09:30:00,19.1,19.15,18.86,18.92,374635.0,16.6305,16.6741,16.4216,16.4738,374635.0
2016-05-26 09:40:00,18.92,19.02,18.85,19.02,91535.0,16.4738,16.5609,16.4129,16.5609,91535.0
2016-05-26 09:50:00,19.03,19.06,18.99,18.99,26565.0,16.5696,16.5957,16.5348,16.5348,26565.0
2016-05-26 10:00:00,18.99,19.01,18.96,18.97,10465.0,16.5348,16.5522,16.5087,16.5174,10465.0
2016-05-26 10:10:00,18.98,19.05,18.98,19.05,33430.0,16.5261,16.587,16.5261,16.587,33430.0
2016-05-26 10:20:00,19.05,19.05,18.96,18.97,44780.0,16.587,16.587,16.5087,16.5174,44780.0
2016-05-26 10:30:00,18.97,19.01,18.97,18.99,48025.0,16.5174,16.5522,16.5174,16.5348,48025.0
2016-05-26 10:40:00,18.99,19.0,18.97,18.99,30020.0,16.5348,16.5435,16.5174,16.5348,30020.0
2016-05-26 10:50:00,18.98,19.0,18.98,18.99,46805.0,16.5261,16.5435,16.5261,16.5348,46805.0
2016-05-26 11:00:00,18.99,19.0,18.99,18.99,58270.0,16.5348,16.5435,16.5348,16.5348,58270.0
2016-05-26 11:10:00,18.99,19.0,18.98,18.98,101115.0,16.5348,16.5435,16.5261,16.5261,101115.0
2016-05-26 11:20:00,18.98,19.04,18.98,19.03,80775.0,16.5261,16.5783,16.5261,16.5696,80775.0
2016-05-26 11:30:00,19.03,19.07,19.03,19.07,48560.0,16.5696,16.6044,16.5696,16.6044,48560.0
2016-05-26 11:40:00,19.07,19.13,19.07,19.12,30430.0,16.6044,16.6567,16.6044,16.648,30430.0
2016-05-26 11:50:00,19.11,19.13,19.11,19.13,58150.0,16.6393,16.6567,16.6393,16.6567,58150.0
2016-05-26 12:00:00,19.12,19.14,19.11,19.11,44525.0,16.648,16.6654,16.6393,16.6393,44525.0
2016-05-26 12:10:00,19.11,19.11,19.04,19.04,106665.0,16.6393,16.6393,16.5783,16.5783,106665.0
2016-05-26 12:20:00,19.04,19.04,19.02,19.02,22895.0,16.5783,16.5783,16.5609,16.5609,22895.0
2016-05-26 12:30:00,19.02,19.04,19.01,19.04,34540.0,16.5609,16.5783,16.5522,16.5783,34540.0
2016-05-26 12:40:00,19.04,19.05,19.04,19.05,8125.0,16.5783,16.587,16.5783,16.587,8125.0
2016-05-26 12:50:00,19.05,19.05,19.03,19.04,29690.0,16.587,16.587,16.5696,16.5783,29690.0
2016-05-26 13:00:00,19.04,19.04,19.03,19.03,16490.0,16.5783,16.5783,16.5696,16.5696,16490.0
2016-05-26 13:10:00,19.04,19.09,19.04,19.09,33910.0,16.5783,16.6218,16.5783,16.6218,33910.0
2016-05-26 13:20:00,19.08,19.12,19.08,19.1,28000.0,16.6131,16.648,16.6131,16.6305,28000.0
2016-05-26 13:30:00,19.1,19.11,19.09,19.1,45450.0,16.6305,16.6393,16.6218,16.6305,45450.0
2016-05-26 13:40:00,19.11,19.12,19.1,19.11,22605.0,16.6393,16.648,16.6305,16.6393,22605.0
2016-05-26 13:50:00,19.11,19.12,19.1,19.11,30915.0,16.6393,16.648,16.6305,16.6393,30915.0
2016-05-26 14:00:00,19.11,19.16,19.11,19.15,32410.0,16.6393,16.6828,16.6393,16.6741,32410.0
2016-05-26 14:10:00,19.15,19.17,19.15,19.17,45995.0,16.6741,16.6915,16.6741,16.6915,45995.0
2016-05-26 14:20:00,19.17,19.18,19.16,19.18,95850.0,16.6915,16.7002,16.6828,16.7002,95850.0
2016-05-26 14:30:00,19.17,19.19,19.17,19.18,79090.0,16.6915,16.7089,16.6915,16.7002,79090.0
2016-05-26 14:40:00,19.19,19.2,19.18,19.18,120530.0,16.7089,16.7176,16.7002,16.7002,120530.0
2016-05-26 14:50:00,19.17,19.18,19.15,19.15,41735.0,16.6915,16.7002,16.6741,16.6741,41735.0
2016-05-26 15:00:00,19.16,19.18,19.16,19.17,44100.0,16.6828,16.7002,16.6828,16.6915,44100.0
2016-05-26 15:10:00,19.17,19.2,19.17,19.2,61370.0,16.6915,16.7176,16.6915,16.7176,61370.0
2016-05-26 15:20:00,19.2,19.21,19.2,19.2,81910.0,16.7176,16.7263,16.7176,16.7176,81910.0
2016-05-26 15:30:00,19.2,19.2,19.19,19.2,101385.0,16.7176,16.7176,16.7089,16.7176,101385.0
2016-05-26 15:40:00,19.2,19.21,19.17,19.18,107155.0,16.7176,16.7263,16.6915,16.7002,107155.0
2016-05-26 15:50:00,19.18,19.18,19.14,19.15,373150.0,16.7002,16.7002,16.6654,16.6741,373150.0
2016-05-27 09:30:00,19.24,19.34,19.23,19.32,211550.0,16.7524,16.8395,16.7437,16.8221,211550.0
2016-05-27 09:40:00,19.32,19.36,19.31,19.33,73775.0,16.8221,16.8569,16.8134,16.8308,73775.0
2016-05-27 09:50:00,19.32,19.33,19.24,19.28,35800.0,16.8221,16.8308,16.7524,16.7873,35800.0
2016-05-27 10:00:00,19.27,19.31,19.27,19.29,33095.0,16.7786,16.8134,16.7786,16.796,33095.0
2016-05-27 10:10:00,19.28,19.29,19.24,19.26,51645.0,16.7873,16.796,16.7524,16.7699,51645.0
2016-05-27 10:20:00,19.24,19.28,19.22,19.27,32875.0,16.7524,16.7873,16.735,16.7786,32875.0
2016-05-27 10:30:00,19.29,19.33,19.28,19.33,35045.0,16.796,16.8308,16.7873,16.8308,35045.0
2016-05-27 10:40:00,19.33,19.34,19.3,19.3,30710.0,16.8308,16.8395,16.8047,16.8047,30710.0
2016-05-27 10:50:00,19.31,19.32,19.28,19.31,31020.0,16.8134,16.8221,16.7873,16.8134,31020.0
2016-05-27 11:00:00,19.3,19.32,19.3,19.31,44655.0,16.8047,16.8221,16.8047,16.8134,44655.0
2016-05-27 11:10:00,19.32,19.32,19.3,19.31,49075.0,16.8221,16.8221,16.8047,16.8134,49075.0
2016-05-27 11:20:00,19.31,19.33,19.3,19.33,54435.0,16.8134,16.8308,16.8047,16.8308,54435.0
2016-05-27 11:30:00,19.33,19.35,19.33,19.33,36580.0,16.8308,16.8482,16.8308,16.8308,36580.0
2016-05-27 11:40:00,19.33,19.34,19.32,19.34,38610.0,16.8308,16.8395,16.8221,16.8395,38610.0
2016-05-27 11:50:00,19.34,19.35,19.32,19.33,47560.0,16.8395,16.8482,16.8221,16.8308,47560.0
2016-05-27 12:00:00,19.33,19.34,19.32,19.34,28300.0,16.8308,16.8395,16.8221,16.8395,28300.0
2016-05-27 12:10:00,19.35,19.35,19.32,19.33,47445.0,16.8482,16.8482,16.8221,16.8308,47445.0
2016-05-27 12:20:00,19.34,19.34,19.31,19.32,38110.0,16.8395,16.8395,16.8134,16.8221,38110.0
2016-05-27 12:30:00,19.32,19.33,19.32,19.32,15525.0,16.8221,16.8308,16.8221,16.8221,15525.0
2016-05-27 12:40:00,19.33,19.33,19.32,19.33,28950.0,16.8308,16.8308,16.8221,16.8308,28950.0
2016-05-27 12:50:00,19.33,19.34,19.32,19.34,37225.0,16.8308,16.8395,16.8221,16.8395,37225.0
2016-05-27 13:00:00,19.34,19.34,19.3,19.32,29625.0,16.8395,16.8395,16.8047,16.8221,29625.0
2016-05-27 13:10:00,19.31,19.31,19.27,19.29,47525.0,16.8134,16.8134,16.7786,16.796,47525.0
2016-05-27 13:20:00,19.29,19.29,19.28,19.29,14500.0,16.796,16.796,16.7873,16.796,14500.0
2016-05-27 13:30:00,19.29,19.3,19.26,19.26,34865.0,16.796,16.8047,16.7699,16.7699,34865.0
2016-05-27 13:40:00,19.25,19.29,19.25,19.29,30615.0,16.7612,16.796,16.7612,16.796,30615.0
2016-05-27 13:50:00,19.28,19.29,19.25,19.26,33430.0,16.7873,16.796,16.7612,16.7699,33430.0
2016-05-27 14:00:00,19.26,19.27,19.25,19.25,27230.0,16.7699,16.7786,16.7612,16.7612,27230.0
2016-05-27 14:10:00,19.26,19.27,19.25,19.27,43690.0,16.7699,16.7786,16.7612,16.7786,43690.0
2016-05-27 14:20:00,19.26,19.28,19.26,19.26,95655.0,16.7699,16.7873,16.7699,16.7699,95655.0
2016-05-27 14:30:00,19.26,19.28,19.26,19.26,77135.0,16.7699,16.7873,16.7699,16.7699,77135.0
2016-05-27 14:40:00,19.27,19.29,19.26,19.29,58535.0,16.7786,16.796,16.7699,16.796,58535.0
2016-05-27 14:50:00,19.29,19.33,19.29,19.31,38110.0,16.796,16.8308,16.796,16.8134,38110.0
2016-05-27 15:00:00,19.32,19.33,19.3,19.33,30625.0,16.8221,16.8308,16.8047,16.8308,30625.0
2016-05-27 15:10:00,19.32,19.33,19.31,19.33,41910.0,16.8221,16.8308,16.8134,16.8308,41910.0
2016-05-27 15:20:00,19.33,19.34,19.32,19.33,57920.0,16.8308,16.8395,16.8221,16.8308,57920.0
2016-05-27 15:30:00,19.33,19.35,19.33,19.34,51325.0,16.8308,16.8482,16.8308,16.8395,51325.0
2016-05-27 15:40:00,19.35,19.36,19.34,19.34,55965.0,16.8482,16.8569,16.8395,16.8395,55965.0
2016-05-27 15:50:00,19.34,19.35,19.34,19.35,139035.0,16.8395,16.8482,16.8395,16.8482,139035.0
2016-05-31 09:30:00,19.32,19.4,19.27,19.31,122620.0,16.8221,16.8918,16.7786,16.8134,122620.0
2016-05-31 09:40:00,19.3,19.31,19.27,19.31,37950.0,16.8047,16.8134,16.7786,16.8134,37950.0
2016-05-31 09:50:00,19.32,19.32,19.27,19.27,45565.0,16.8221,16.8221,16.7786,16.7786,45565.0
2016-05-31 10:00:00,19.27,19.31,19.27,19.3,48225.0,16.7786,16.8134,16.7786,16.8047,48225.0
2016-05-31 10:10:00,19.3,19.31,19.26,19.3,341845.0,16.8047,16.8134,16.7699,16.8047,341845.0
2016-05-31 10:20:00,19.3,19.31,19.28,19.29,31250.0,16.8047,16.8134,16.7873,16.796,31250.0
2016-05-31 10:30:00,19.29,19.29,19.26,19.28,51360.0,16.796,16.796,16.7699,16.7873,51360.0
2016-05-31 10:40:00,19.27,19.27,19.25,19.27,44540.0,16.7786,16.7786,16.7612,16.7786,44540.0
2016-05-31 10:50:00,19.28,19.3,19.26,19.27,53495.0,16.7873,16.8047,16.7699,16.7786,53495.0
2016-05-31 11:00:00,19.27,19.29,19.26,19.26,63060.0,16.7786,16.796,16.7699,16.7699,63060.0
2016-05-31 11:10:00,19.26,19.26,19.2,19.21,264145.0,16.7699,16.7699,16.7176,16.7263,264145.0
2016-05-31 11:20:00,19.21,19.22,19.2,19.21,86405.0,16.7263,16.735,16.7176,16.7263,86405.0
2016-05-31 11:30:00,19.21,19.23,19.2,19.21,60805.0,16.7263,16.7437,16.7176,16.7263,60805.0
2016-05-31 11:40:00,19.21,19.21,19.17,19.2,52120.0,16.7263,16.7263,16.6915,16.7176,52120.0
2016-05-31 11:50:00,19.2,19.21,19.17,19.17,55575.0,16.7176,16.7263,16.6915,16.6915,55575.0
2016-05-31 12:00:00,19.17,19.2,19.16,19.18,32220.0,16.6915,16.7176,16.6828,16.7002,32220.0
2016-05-31 12:10:00,19.17,19.18,19.16,19.17,75910.0,16.6915,16.7002,16.6828,16.6915,75910.0
2016-05-31 12:20:00,19.17,19.2,19.17,19.2,32025.0,16.6915,16.7176,16.6915,16.7176,32025.0
2016-05-31 12:30:00,19.2,19.21,19.19,19.19,15500.0,16.7176,16.7263,16.7089,16.7089,15500.0
2016-05-31 12:40:00,19.18,19.19,19.17,19.18,15500.0,16.7002,16.7089,16.6915,16.7002,15500.0
2016-05-31 12:50:00,19.18,19.18,19.16,19.17,21500.0,16.7002,16.7002,16.6828,16.6915,21500.0
2016-05-31 13:00:00,19.16,19.17,19.16,19.17,32380.0,16.6828,16.6915,16.6828,16.6915,32380.0
2016-05-31 13:10:00,19.17,19.17,19.16,19.16,28620.0,16.6915,16.6915,16.6828,16.6828,28620.0
2016-05-31 13:20:00,19.17,19.17,19.15,19.16,88805.0,16.6915,16.6915,16.6741,16.6828,88805.0
2016-05-31 13:30:00,19.16,19.17,19.15,19.16,36295.0,16.6828,16.6915,16.6741,16.6828,36295.0
2016-05-31 13:40:00,19.16,19.16,19.14,19.16,49475.0,16.6828,16.6828,16.6654,16.6828,49475.0
2016-05-31 13:50:00,19.15,19.16,19.14,19.15,56000.0,16.6741,16.6828,16.6654,16.6741,56000.0
2016-05-31 14:00:00,19.15,19.15,19.09,19.09,34300.0,16.6741,16.6741,16.6218,16.6218,34300.0
2016-05-31 14:10:00,19.09,19.11,19.09,19.11,47750.0,16.6218,16.6393,16.6218,16.6393,47750.0
2016-05-31 14:20:00,19.11,19.13,19.11,19.12,96095.0,16.6393,16.6567,16.6393,16.648,96095.0
2016-05-31 14:30:00,19.12,19.14,19.12,19.13,47275.0,16.648,16.6654,16.648,16.6567,47275.0
2016-05-31 14:40:00,19.13,19.14,19.11,19.14,48440.0,16.6567,16.6654,16.6393,16.6654,48440.0
2016-05-31 14:50:00,19.15,19.16,19.13,19.13,38065.0,16.6741,16.6828,16.6567,16.6567,38065.0
2016-05-31 15:00:00,19.13,19.15,19.13,19.15,33500.0,16.6567,16.6741,16.6567,16.6741,33500.0
2016-05-31 15:10:00,19.15,19.18,19.15,19.18,30300.0,16.6741,16.7002,16.6741,16.7002,30300.0
2016-05-31 15:20:00,19.19,19.2,19.18,19.19,40775.0,16.7089,16.7176,16.7002,16.7089,40775.0
2016-05-31 15:30:00,19.2,19.23,19.2,19.23,56535.0,16.7176,16.7437,16.7176,16.7437,56535.0
2016-05-31 15:40:00,19.23,19.24,19.22,19.24,55780.0,16.7437,16.7524,16.735,16.7524,55780.0
2016-05-31 15:50:00,19.24,19.26,19.22,19.22,245955.0,16.7524,16.7699,16.735,16.735,245955.0
2016-06-01 09:30:00,19.21,19.27,19.18,19.2,183080.0,16.7263,16.7786,16.7002,16.7176,183080.0
2016-06-01 09:40:00,19.18,19.25,19.18,19.24,32505.0,16.7002,16.7612,16.7002,16.7524,32505.0
2016-06-01 09:50:00,19.25,19.26,19.23,19.24,15345.0,16.7612,16.7699,16.7437,16.7524,15345.0
2016-06-01 10:00:00,19.27,19.33,19.24,19.33,27585.0,16.7786,16.8308,16.7524,16.8308,27585.0
2016-06-01 10:10:00,19.33,19.33,19.26,19.26,56560.0,16.8308,16.8308,16.7699,16.7699,56560.0
2016-06-01 10:20:00,19.26,19.29,19.23,19.23,20000.0,16.7699,16.796,16.7437,16.7437,20000.0
2016-06-01 10:30:00,19.24,19.25,19.21,19.21,39000.0,16.7524,16.7612,16.7263,16.7263,39000.0
2016-06-01 10:40:00,19.22,19.27,19.2,19.27,75475.0,16.735,16.7786,16.7176,16.7786,75475.0
2016-06-01 10:50:00,19.28,19.3,19.27,19.28,55445.0,16.7873,16.8047,16.7786,16.7873,55445.0
2016-06-01 11:00:00,19.29,19.34,19.29,19.34,47290.0,16.796,16.8395,16.796,16.8395,47290.0
2016-06-01 11:10:00,19.33,19.34,19.29,19.3,31000.0,16.8308,16.8395,16.796,16.8047,31000.0
2016-06-01 11:20:00,19.3,19.3,19.27,19.29,30495.0,16.8047,16.8047,16.7786,16.796,30495.0
2016-06-01 11:30:00,19.29,19.3,19.26,19.26,34060.0,16.796,16.8047,16.7699,16.7699,34060.0
2016-06-01 11:40:00,19.26,19.26,19.21,19.23,36035.0,16.7699,16.7699,16.7263,16.7437,36035.0
2016-06-01 11:50:00,19.23,19.25,19.22,19.25,35500.0,16.7437,16.7612,16.735,16.7612,35500.0
2016-06-01 12:00:00,19.25,19.26,19.24,19.25,45350.0,16.7612,16.7699,16.7524,16.7612,45350.0
2016-06-01 12:10:00,19.25,19.26,19.25,19.26,22880.0,16.7612,16.7699,16.7612,16.7699,22880.0
2016-06-01 12:20:00,19.26,19.29,19.26,19.29,29810.0,16.7699,16.796,16.7699,16.796,29810.0
2016-06-01 12:30:00,19.28,19.29,19.26,19.26,34500.0,16.7873,16.796,16.7699,16.7699,34500.0
2016-06-01 12:40:00,19.26,19.28,19.25,19.27,37445.0,16.7699,16.7873,16.7612,16.7786,37445.0
2016-06-01 12:50:00,19.27,19.3,19.27,19.3,22660.0,16.7786,16.8047,16.7786,16.8047,22660.0
2016-06-01 13:00:00,19.3,19.3,19.29,19.3,26750.0,16.8047,16.8047,16.796,16.8047,26750.0
2016-06-01 13:10:00,19.3,19.3,19.26,19.27,37020.0,16.8047,16.8047,16.7699,16.7786,37020.0
2016-06-01 13:20:00,19.27,19.29,19.26,19.26,30000.0,16.7786,16.796,16.7699,16.7699,30000.0
2016-06-01 13:30:00,19.27,19.27,19.25,19.25,27250.0,16.7786,16.7786,16.7612,16.7612,27250.0
2016-06-01 13:40:00,19.25,19.25,19.24,19.24,25275.0,16.7612,16.7612,16.7524,16.7524,25275.0
2016-06-01 13:50:00,19.24,19.27,19.24,19.25,30005.0,16.7524,16.7786,16.7524,16.7612,30005.0
2016-06-01 14:00:00,19.25,19.25,19.22,19.23,51490.0,16.7612,16.7612,16.735,16.7437,51490.0
2016-06-01 14:10:00,19.22,19.28,19.22,19.28,43430.0,16.735,16.7873,16.735,16.7873,43430.0
2016-06-01 14:20:00,19.27,19.28,19.25,19.26,53625.0,16.7786,16.7873,16.7612,16.7699,53625.0
2016-06-01 14:30:00,19.26,19.26,19.23,19.24,30465.0,16.7699,16.7699,16.7437,16.7524,30465.0
2016-06-01 14:40:00,19.24,19.25,19.23,19.24,28890.0,16.7524,16.7612,16.7437,16.7524,28890.0
2016-06-01 14:50:00,19.24,19.26,19.23,19.25,33400.0,16.7524,16.7699,16.7437,16.7612,33400.0
2016-06-01 15:00:00,19.26,19.27,19.24,19.26,54980.0,16.7699,16.7786,16.7524,16.7699,54980.0
2016-06-01 15:10:00,19.26,19.29,19.25,19.29,46505.0,16.7699,16.796,16.7612,16.796,46505.0
2016-06-01 15:20:00,19.29,19.3,19.28,19.3,50265.0,16.796,16.8047,16.7873,16.8047,50265.0
2016-06-01 15:30:00,19.3,19.31,19.29,19.3,44815.0,16.8047,16.8134,16.796,16.8047,44815.0
2016-06-01 15:40:00,19.3,19.31,19.3,19.3,103995.0,16.8047,16.8134,16.8047,16.8047,103995.0
2016-06-01 15:50:00,19.3,19.31,19.29,19.31,322135.0,16.8047,16.8134,16.796,16.8134,322135.0
2016-06-02 09:30:00,19.35,19.37,19.29,19.31,179740.0,16.8482,16.8656,16.796,16.8134,179740.0
2016-06-02 09:40:00,19.3,19.32,19.24,19.25,83685.0,16.8047,16.8221,16.7524,16.7612,83685.0
2016-06-02 09:50:00,19.23,19.25,19.15,19.17,71750.0,16.7437,16.7612,16.6741,16.6915,71750.0
2016-06-02 10:00:00,19.18,19.26,19.16,19.22,47655.0,16.7002,16.7699,16.6828,16.735,47655.0
2016-06-02 10:10:00,19.2,19.22,19.17,19.19,28265.0,16.7176,16.735,16.6915,16.7089,28265.0
2016-06-02 10:20:00,19.17,19.21,19.17,19.19,20020.0,16.6915,16.7263,16.6915,16.7089,20020.0
2016-06-02 10:30:00,19.17,19.23,19.15,19.23,38350.0,16.6915,16.7437,16.6741,16.7437,38350.0
2016-06-02 10:40:00,19.23,19.24,19.21,19.23,20905.0,16.7437,16.7524,16.7263,16.7437,20905.0
2016-06-02 10:50:00,19.23,19.26,19.23,19.25,30655.0,16.7437,16.7699,16.7437,16.7612,30655.0
2016-06-02 11:00:00,19.25,19.3,19.23,19.29,36780.0,16.7612,16.8047,16.7437,16.796,36780.0
2016-06-02 11:10:00,19.3,19.3,19.25,19.25,40995.0,16.8047,16.8047,16.7612,16.7612,40995.0
2016-06-02 11:20:00,19.26,19.29,19.26,19.29,47135.0,16.7699,16.796,16.7699,16.796,47135.0
2016-06-02 11:30:00,19.29,19.29,19.28,19.29,20500.0,16.796,16.796,16.7873,16.796,20500.0
2016-06-02 11:40:00,19.29,19.31,19.27,19.3,72000.0,16.796,16.8134,16.7786,16.8047,72000.0
2016-06-02 11:50:00,19.3,19.31,19.29,19.31,39085.0,16.8047,16.8134,16.796,16.8134,39085.0
2016-06-02 12:00:00,19.31,19.31,19.27,19.28,18500.0,16.8134,16.8134,16.7786,16.7873,18500.0
2016-06-02 12:10:00,19.28,19.28,19.26,19.26,17000.0,16.7873,16.7873,16.7699,16.7699,17000.0
2016-06-02 12:20:00,19.26,19.28,19.25,19.28,8665.0,16.7699,16.7873,16.7612,16.7873,8665.0
2016-06-02 12:30:00,19.28,19.29,19.27,19.28,17430.0,16.7873,16.796,16.7786,16.7873,17430.0
2016-06-02 12:40:00,19.28,19.28,19.27,19.27,21325.0,16.7873,16.7873,16.7786,16.7786,21325.0
2016-06-02 12:50:00,19.28,19.3,19.27,19.29,38305.0,16.7873,16.8047,16.7786,16.796,38305.0
2016-06-02 13:00:00,19.28,19.32,19.28,19.31,20845.0,16.7873,16.8221,16.7873,16.8134,20845.0
2016-06-02 13:10:00,19.31,19.31,19.29,19.29,11000.0,16.8134,16.8134,16.796,16.796,11000.0
2016-06-02 13:20:00,19.3,19.31,19.29,19.3,9000.0,16.8047,16.8134,16.796,16.8047,9000.0
2016-06-02 13:30:00,19.3,19.31,19.29,19.3,27000.0,16.8047,16.8134,16.796,16.8047,27000.0
2016-06-02 13:40:00,19.3,19.32,19.29,19.32,47530.0,16.8047,16.8221,16.796,16.8221,47530.0
2016-06-02 13:50:00,19.32,19.32,19.3,19.3,25350.0,16.8221,16.8221,16.8047,16.8047,25350.0
2016-06-02 14:00:00,19.31,19.33,19.3,19.31,58260.0,16.8134,16.8308,16.8047,16.8134,58260.0
2016-06-02 14:10:00,19.31,19.32,19.3,19.31,83590.0,16.8134,16.8221,16.8047,16.8134,83590.0
2016-06-02 14:20:00,19.3,19.31,19.29,19.3,68500.0,16.8047,16.8134,16.796,16.8047,68500.0
2016-06-02 14:30:00,19.3,19.32,19.29,19.31,54835.0,16.8047,16.8221,16.796,16.8134,54835.0
2016-06-02 14:40:00,19.31,19.31,19.29,19.3,61500.0,16.8134,16.8134,16.796,16.8047,61500.0
2016-06-02 14:50:00,19.3,19.32,19.29,19.3,100350.0,16.8047,16.8221,16.796,16.8047,100350.0
2016-06-02 15:00:00,19.29,19.31,19.27,19.28,104475.0,16.796,16.8134,16.7786,16.7873,104475.0
2016-06-02 15:10:00,19.28,19.32,19.27,19.3,71970.0,16.7873,16.8221,16.7786,16.8047,71970.0
2016-06-02 15:20:00,19.3,19.31,19.29,19.3,79910.0,16.8047,16.8134,16.796,16.8047,79910.0
2016-06-02 15:30:00,19.3,19.32,19.3,19.31,110400.0,16.8047,16.8221,16.8047,16.8134,110400.0
2016-06-02 15:40:00,19.31,19.32,19.29,19.31,128420.0,16.8134,16.8221,16.796,16.8134,128420.0
2016-06-02 15:50:00,19.31,19.33,19.3,19.33,216560.0,16.8134,16.8308,16.8047,16.8308,216560.0
2016-06-03 09:30:00,19.25,19.31,19.12,19.15,133530.0,16.7612,16.8134,16.648,16.6741,133530.0
2016-06-03 09:40:00,19.15,19.15,19.03,19.05,193615.0,16.6741,16.6741,16.5696,16.587,193615.0
2016-06-03 09:50:00,19.06,19.06,18.96,18.97,157350.0,16.5957,16.5957,16.5087,16.5174,157350.0
2016-06-03 10:00:00,18.97,18.99,18.91,18.94,98675.0,16.5174,16.5348,16.4651,16.4912,98675.0
2016-06-03 10:10:00,18.93,18.94,18.89,18.9,121000.0,16.4825,16.4912,16.4477,16.4564,121000.0
2016-06-03 10:20:00,18.91,18.94,18.86,18.92,64945.0,16.4651,16.4912,16.4216,16.4738,64945.0
2016-06-03 10:30:00,18.92,18.96,18.91,18.94,58680.0,16.4738,16.5087,16.4651,16.4912,58680.0
2016-06-03 10:40:00,18.94,18.96,18.92,18.96,70575.0,16.4912,16.5087,16.4738,16.5087,70575.0
2016-06-03 10:50:00,18.96,18.97,18.95,18.96,82535.0,16.5087,16.5174,16.4999,16.5087,82535.0
2016-06-03 11:00:00,18.96,18.98,18.93,18.93,241790.0,16.5087,16.5261,16.4825,16.4825,241790.0
2016-06-03 11:10:00,18.93,18.96,18.92,18.93,110410.0,16.4825,16.5087,16.4738,16.4825,110410.0
2016-06-03 11:20:00,18.93,18.96,18.92,18.93,81585.0,16.4825,16.5087,16.4738,16.4825,81585.0
2016-06-03 11:30:00,18.93,18.98,18.92,18.98,346425.0,16.4825,16.5261,16.4738,16.5261,346425.0
2016-06-03 11:40:00,18.97,19.02,18.97,19.02,117680.0,16.5174,16.5609,16.5174,16.5609,117680.0
2016-06-03 11:50:00,19.02,19.02,18.99,19.0,118550.0,16.5609,16.5609,16.5348,16.5435,118550.0
2016-06-03 12:00:00,19.0,19.0,18.97,18.97,75155.0,16.5435,16.5435,16.5174,16.5174,75155.0
2016-06-03 12:10:00,18.97,18.98,18.93,18.94,267395.0,16.5174,16.5261,16.4825,16.4912,267395.0
2016-06-03 12:20:00,18.93,19.0,18.93,18.99,278865.0,16.4825,16.5435,16.4825,16.5348,278865.0
2016-06-03 12:30:00,18.99,19.0,18.95,18.95,85500.0,16.5348,16.5435,16.4999,16.4999,85500.0
2016-06-03 12:40:00,18.95,19.0,18.93,18.99,233385.0,16.4999,16.5435,16.4825,16.5348,233385.0
2016-06-03 12:50:00,18.99,19.01,18.97,18.99,55090.0,16.5348,16.5522,16.5174,16.5348,55090.0
2016-06-03 13:00:00,19.0,19.04,19.0,19.04,38700.0,16.5435,16.5783,16.5435,16.5783,38700.0
2016-06-03 13:10:00,19.04,19.07,19.03,19.07,82885.0,16.5783,16.6044,16.5696,16.6044,82885.0
2016-06-03 13:20:00,19.08,19.11,19.07,19.08,31600.0,16.6131,16.6393,16.6044,16.6131,31600.0
2016-06-03 13:30:00,19.08,19.09,19.05,19.07,35055.0,16.6131,16.6218,16.587,16.6044,35055.0
2016-06-03 13:40:00,19.07,19.08,19.05,19.05,49320.0,16.6044,16.6131,16.587,16.587,49320.0
2016-06-03 13:50:00,19.05,19.07,19.03,19.06,51720.0,16.587,16.6044,16.5696,16.5957,51720.0
2016-06-03 14:00:00,19.06,19.06,19.04,19.06,130720.0,16.5957,16.5957,16.5783,16.5957,130720.0
2016-06-03 14:10:00,19.05,19.06,19.04,19.06,72025.0,16.587,16.5957,16.5783,16.5957,72025.0
2016-06-03 14:20:00,19.06,19.06,19.04,19.06,110775.0,16.5957,16.5957,16.5783,16.5957,110775.0
2016-06-03 14:30:00,19.06,19.07,19.04,19.05,135675.0,16.5957,16.6044,16.5783,16.587,135675.0
2016-06-03 14:40:00,19.06,19.06,19.04,19.04,46825.0,16.5957,16.5957,16.5783,16.5783,46825.0
2016-06-03 14:50:00,19.04,19.06,19.03,19.05,52645.0,16.5783,16.5957,16.5696,16.587,52645.0
2016-06-03 15:00:00,19.04,19.07,19.04,19.06,44650.0,16.5783,16.6044,16.5783,16.5957,44650.0
2016-06-03 15:10:00,19.06,19.07,19.04,19.04,62305.0,16.5957,16.6044,16.5783,16.5783,62305.0
2016-06-03 15:20:00,19.03,19.06,19.03,19.05,38815.0,16.5696,16.5957,16.5696,16.587,38815.0
2016-06-03 15:30:00,19.04,19.06,19.03,19.06,53115.0,16.5783,16.5957,16.5696,16.5957,53115.0
2016-06-03 15:40:00,19.06,19.06,19.03,19.03,73590.0,16.5957,16.5957,16.5696,16.5696,73590.0
2016-06-03 15:50:00,19.04,19.05,19.02,19.03,183475.0,16.5783,16.587,16.5609,16.5696,183475.0
2016-06-06 09:30:00,19.05,19.05,18.82,18.83,196165.0,16.587,16.587,16.3868,16.3955,196165.0
2016-06-06 09:40:00,18.82,18.83,18.76,18.78,72130.0,16.3868,16.3955,16.3345,16.3519,72130.0
2016-06-06 09:50:00,18.8,18.84,18.79,18.84,138475.0,16.3693,16.4042,16.3606,16.4042,138475.0
2016-06-06 10:00:00,18.81,18.87,18.81,18.84,83705.0,16.378,16.4303,16.378,16.4042,83705.0
2016-06-06 10:10:00,18.85,18.87,18.82,18.83,75250.0,16.4129,16.4303,16.3868,16.3955,75250.0
2016-06-06 10:20:00,18.84,18.85,18.81,18.83,68090.0,16.4042,16.4129,16.378,16.3955,68090.0
2016-06-06 10:30:00,18.83,18.87,18.83,18.83,38880.0,16.3955,16.4303,16.3955,16.3955,38880.0
2016-06-06 10:40:00,18.83,18.84,18.81,18.84,57525.0,16.3955,16.4042,16.378,16.4042,57525.0
2016-06-06 10:50:00,18.84,18.86,18.82,18.86,42570.0,16.4042,16.4216,16.3868,16.4216,42570.0
2016-06-06 11:00:00,18.86,18.88,18.83,18.86,64490.0,16.4216,16.439,16.3955,16.4216,64490.0
2016-06-06 11:10:00,18.86,18.86,18.81,18.84,39615.0,16.4216,16.4216,16.378,16.4042,39615.0
2016-06-06 11:20:00,18.84,18.88,18.84,18.84,53555.0,16.4042,16.439,16.4042,16.4042,53555.0
2016-06-06 11:30:00,18.84,18.84,18.82,18.84,54355.0,16.4042,16.4042,16.3868,16.4042,54355.0
2016-06-06 11:40:00,18.84,18.85,18.83,18.84,26650.0,16.4042,16.4129,16.3955,16.4042,26650.0
2016-06-06 11:50:00,18.84,18.84,18.82,18.83,46000.0,16.4042,16.4042,16.3868,16.3955,46000.0
2016-06-06 12:00:00,18.82,18.83,18.81,18.81,101430.0,16.3868,16.3955,16.378,16.378,101430.0
2016-06-06 12:10:00,18.81,18.83,18.81,18.81,166975.0,16.378,16.3955,16.378,16.378,166975.0
2016-06-06 12:20:00,18.82,18.85,18.81,18.84,31790.0,16.3868,16.4129,16.378,16.4042,31790.0
2016-06-06 12:30:00,18.84,18.89,18.84,18.88,45960.0,16.4042,16.4477,16.4042,16.439,45960.0
2016-06-06 12:40:00,18.88,18.91,18.88,18.9,96935.0,16.439,16.4651,16.439,16.4564,96935.0
2016-06-06 12:50:00,18.9,18.92,18.87,18.92,225120.0,16.4564,16.4738,16.4303,16.4738,225120.0
2016-06-06 13:00:00,18.92,18.96,18.91,18.96,53065.0,16.4738,16.5087,16.4651,16.5087,53065.0
2016-06-06 13:10:00,18.97,19.01,18.97,18.98,55825.0,16.5174,16.5522,16.5174,16.5261,55825.0
2016-06-06 13:20:00,19.0,19.01,18.99,19.0,28925.0,16.5435,16.5522,16.5348,16.5435,28925.0
2016-06-06 13:30:00,19.01,19.02,19.0,19.02,62015.0,16.5522,16.5609,16.5435,16.5609,62015.0
2016-06-06 13:40:00,19.02,19.02,19.0,19.0,78195.0,16.5609,16.5609,16.5435,16.5435,78195.0
2016-06-06 13:50:00,19.0,19.05,18.99,19.03,65120.0,16.5435,16.587,16.5348,16.5696,65120.0
2016-06-06 14:00:00,19.03,19.05,19.02,19.05,45810.0,16.5696,16.587,16.5609,16.587,45810.0
2016-06-06 14:10:00,19.05,19.06,19.04,19.05,43480.0,16.587,16.5957,16.5783,16.587,43480.0
2016-06-06 14:20:00,19.06,19.1,19.06,19.09,102610.0,16.5957,16.6305,16.5957,16.6218,102610.0
2016-06-06 14:30:00,19.09,19.12,19.09,19.11,104360.0,16.6218,16.648,16.6218,16.6393,104360.0
2016-06-06 14:40:00,19.11,19.11,19.1,19.11,49735.0,16.6393,16.6393,16.6305,16.6393,49735.0
2016-06-06 14:50:00,19.11,19.12,19.1,19.11,122415.0,16.6393,16.648,16.6305,16.6393,122415.0
2016-06-06 15:00:00,19.11,19.12,19.1,19.12,76790.0,16.6393,16.648,16.6305,16.648,76790.0
2016-06-06 15:10:00,19.11,19.12,19.1,19.12,88370.0,16.6393,16.648,16.6305,16.648,88370.0
2016-06-06 15:20:00,19.12,19.12,19.09,19.1,120795.0,16.648,16.648,16.6218,16.6305,120795.0
2016-06-06 15:30:00,19.1,19.11,19.09,19.09,104145.0,16.6305,16.6393,16.6218,16.6218,104145.0
2016-06-06 15:40:00,19.09,19.1,19.09,19.1,76130.0,16.6218,16.6305,16.6218,16.6305,76130.0
2016-06-06 15:50:00,19.1,19.1,19.06,19.06,231840.0,16.6305,16.6305,16.5957,16.5957,231840.0
2016-06-07 09:30:00,19.14,19.21,19.14,19.18,76165.0,16.6654,16.7263,16.6654,16.7002,76165.0
2016-06-07 09:40:00,19.18,19.19,19.12,19.17,65540.0,16.7002,16.7089,16.648,16.6915,65540.0
2016-06-07 09:50:00,19.16,19.21,19.16,19.19,25820.0,16.6828,16.7263,16.6828,16.7089,25820.0
2016-06-07 10:00:00,19.19,19.24,19.19,19.24,39300.0,16.7089,16.7524,16.7089,16.7524,39300.0
2016-06-07 10:10:00,19.24,19.24,19.21,19.22,152225.0,16.7524,16.7524,16.7263,16.735,152225.0
2016-06-07 10:20:00,19.21,19.23,19.19,19.2,22085.0,16.7263,16.7437,16.7089,16.7176,22085.0
2016-06-07 10:30:00,19.19,19.22,19.18,19.2,23755.0,16.7089,16.735,16.7002,16.7176,23755.0
2016-06-07 10:40:00,19.19,19.21,19.19,19.19,57040.0,16.7089,16.7263,16.7089,16.7089,57040.0
2016-06-07 10:50:00,19.19,19.22,19.18,19.22,55970.0,16.7089,16.735,16.7002,16.735,55970.0
2016-06-07 11:00:00,19.22,19.24,19.21,19.23,39255.0,16.735,16.7524,16.7263,16.7437,39255.0
2016-06-07 11:10:00,19.22,19.23,19.21,19.22,53015.0,16.735,16.7437,16.7263,16.735,53015.0
2016-06-07 11:20:00,19.23,19.23,19.21,19.22,39570.0,16.7437,16.7437,16.7263,16.735,39570.0
2016-06-07 11:30:00,19.23,19.24,19.22,19.23,39415.0,16.7437,16.7524,16.735,16.7437,39415.0
2016-06-07 11:40:00,19.23,19.27,19.22,19.27,57450.0,16.7437,16.7786,16.735,16.7786,57450.0
2016-06-07 11:50:00,19.26,19.31,19.26,19.3,94405.0,16.7699,16.8134,16.7699,16.8047,94405.0
2016-06-07 12:00:00,19.3,19.3,19.28,19.29,45010.0,16.8047,16.8047,16.7873,16.796,45010.0
2016-06-07 12:10:00,19.28,19.29,19.27,19.29,27390.0,16.7873,16.796,16.7786,16.796,27390.0
2016-06-07 12:20:00,19.28,19.3,19.28,19.3,56900.0,16.7873,16.8047,16.7873,16.8047,56900.0
2016-06-07 12:30:00,19.3,19.3,19.27,19.27,26630.0,16.8047,16.8047,16.7786,16.7786,26630.0
2016-06-07 12:40:00,19.27,19.29,19.27,19.29,29130.0,16.7786,16.796,16.7786,16.796,29130.0
2016-06-07 12:50:00,19.3,19.3,19.27,19.28,12500.0,16.8047,16.8047,16.7786,16.7873,12500.0
2016-06-07 13:00:00,19.28,19.31,19.27,19.3,82740.0,16.7873,16.8134,16.7786,16.8047,82740.0
2016-06-07 13:10:00,19.3,19.31,19.29,19.31,104805.0,16.8047,16.8134,16.796,16.8134,104805.0
2016-06-07 13:20:00,19.31,19.32,19.3,19.32,44855.0,16.8134,16.8221,16.8047,16.8221,44855.0
2016-06-07 13:30:00,19.32,19.32,19.28,19.29,59080.0,16.8221,16.8221,16.7873,16.796,59080.0
2016-06-07 13:40:00,19.3,19.34,19.29,19.33,200385.0,16.8047,16.8395,16.796,16.8308,200385.0
2016-06-07 13:50:00,19.34,19.34,19.32,19.32,60050.0,16.8395,16.8395,16.8221,16.8221,60050.0
2016-06-07 14:00:00,19.32,19.35,19.32,19.35,55715.0,16.8221,16.8482,16.8221,16.8482,55715.0
2016-06-07 14:10:00,19.35,19.36,19.34,19.36,129910.0,16.8482,16.8569,16.8395,16.8569,129910.0
2016-06-07 14:20:00,19.36,19.37,19.35,19.35,33500.0,16.8569,16.8656,16.8482,16.8482,33500.0
2016-06-07 14:30:00,19.35,19.35,19.33,19.33,50955.0,16.8482,16.8482,16.8308,16.8308,50955.0
2016-06-07 14:40:00,19.34,19.34,19.32,19.32,55535.0,16.8395,16.8395,16.8221,16.8221,55535.0
2016-06-07 14:50:00,19.32,19.33,19.32,19.32,43900.0,16.8221,16.8308,16.8221,16.8221,43900.0
2016-06-07 15:00:00,19.32,19.33,19.31,19.31,53845.0,16.8221,16.8308,16.8134,16.8134,53845.0
2016-06-07 15:10:00,19.31,19.31,19.29,19.3,69470.0,16.8134,16.8134,16.796,16.8047,69470.0
2016-06-07 15:20:00,19.3,19.31,19.29,19.29,107730.0,16.8047,16.8134,16.796,16.796,107730.0
2016-06-07 15:30:00,19.3,19.3,19.27,19.28,69715.0,16.8047,16.8047,16.7786,16.7873,69715.0
2016-06-07 15:40:00,19.28,19.28,19.24,19.24,152910.0,16.7873,16.7873,16.7524,16.7524,152910.0
2016-06-07 15:50:00,19.24,19.26,19.24,19.26,287560.0,16.7524,16.7699,16.7524,16.7699,287560.0
2016-06-08 09:30:00,19.23,19.26,19.12,19.12,172170.0,16.7437,16.7699,16.648,16.648,172170.0
2016-06-08 09:40:00,19.13,19.15,19.05,19.05,108970.0,16.6567,16.6741,16.587,16.587,108970.0
2016-06-08 09:50:00,19.05,19.05,18.97,18.97,178380.0,16.587,16.587,16.5174,16.5174,178380.0
2016-06-08 10:00:00,18.98,19.0,18.89,18.9,197205.0,16.5261,16.5435,16.4477,16.4564,197205.0
2016-06-08 10:10:00,18.91,18.93,18.88,18.88,236895.0,16.4651,16.4825,16.439,16.439,236895.0
2016-06-08 10:20:00,18.88,18.89,18.85,18.89,313790.0,16.439,16.4477,16.4129,16.4477,313790.0
2016-06-08 10:30:00,18.88,18.88,18.84,18.85,288465.0,16.439,16.439,16.4042,16.4129,288465.0
2016-06-08 10:40:00,18.85,18.85,18.79,18.8,366840.0,16.4129,16.4129,16.3606,16.3693,366840.0
2016-06-08 10:50:00,18.8,18.82,18.77,18.77,280625.0,16.3693,16.3868,16.3432,16.3432,280625.0
2016-06-08 11:00:00,18.77,18.77,18.74,18.75,205685.0,16.3432,16.3432,16.3171,16.3258,205685.0
2016-06-08 11:10:00,18.75,18.76,18.7,18.75,246335.0,16.3258,16.3345,16.2823,16.3258,246335.0
2016-06-08 11:20:00,18.75,18.78,18.75,18.76,201355.0,16.3258,16.3519,16.3258,16.3345,201355.0
2016-06-08 11:30:00,18.76,18.9,18.76,18.9,208390.0,16.3345,16.4564,16.3345,16.4564,208390.0
2016-06-08 11:40:00,18.91,18.92,18.89,18.9,229565.0,16.4651,16.4738,16.4477,16.4564,229565.0
2016-06-08 11:50:00,18.91,18.91,18.89,18.9,70015.0,16.4651,16.4651,16.4477,16.4564,70015.0
2016-06-08 12:00:00,18.9,18.96,18.9,18.96,40130.0,16.4564,16.5087,16.4564,16.5087,40130.0
2016-06-08 12:10:00,18.96,18.96,18.91,18.92,74715.0,16.5087,16.5087,16.4651,16.4738,74715.0
2016-06-08 12:20:00,18.92,18.93,18.9,18.92,96885.0,16.4738,16.4825,16.4564,16.4738,96885.0
2016-06-08 12:30:00,18.92,18.94,18.91,18.93,66625.0,16.4738,16.4912,16.4651,16.4825,66625.0
2016-06-08 12:40:00,18.93,18.93,18.9,18.9,47705.0,16.4825,16.4825,16.4564,16.4564,47705.0
2016-06-08 12:50:00,18.91,18.91,18.88,18.91,103120.0,16.4651,16.4651,16.439,16.4651,103120.0
2016-06-08 13:00:00,18.91,18.94,18.9,18.92,126430.0,16.4651,16.4912,16.4564,16.4738,126430.0
2016-06-08 13:10:00,18.91,18.91,18.88,18.89,83010.0,16.4651,16.4651,16.439,16.4477,83010.0
2016-06-08 13:20:00,18.89,18.92,18.88,18.91,63860.0,16.4477,16.4738,16.439,16.4651,63860.0
2016-06-08 13:30:00,18.92,18.93,18.9,18.91,99435.0,16.4738,16.4825,16.4564,16.4651,99435.0
2016-06-08 13:40:00,18.91,18.93,18.9,18.91,69220.0,16.4651,16.4825,16.4564,16.4651,69220.0
2016-06-08 13:50:00,18.92,18.92,18.89,18.91,63025.0,16.4738,16.4738,16.4477,16.4651,63025.0
2016-06-08 14:00:00,18.91,18.94,18.91,18.91,97505.0,16.4651,16.4912,16.4651,16.4651,97505.0
2016-06-08 14:10:00,18.91,18.92,18.9,18.91,106160.0,16.4651,16.4738,16.4564,16.4651,106160.0
2016-06-08 14:20:00,18.91,18.93,18.89,18.92,127780.0,16.4651,16.4825,16.4477,16.4738,127780.0
2016-06-08 14:30:00,18.92,18.95,18.91,18.95,254855.0,16.4738,16.4999,16.4651,16.4999,254855.0
2016-06-08 14:40:00,18.95,18.98,18.95,18.97,68280.0,16.4999,16.5261,16.4999,16.5174,68280.0
2016-06-08 14:50:00,18.97,18.98,18.94,18.94,58390.0,16.5174,16.5261,16.4912,16.4912,58390.0
2016-06-08 15:00:00,18.94,18.96,18.94,18.95,65515.0,16.4912,16.5087,16.4912,16.4999,65515.0
2016-06-08 15:10:00,18.95,18.95,18.94,18.94,102045.0,16.4999,16.4999,16.4912,16.4912,102045.0
2016-06-08 15:20:00,18.94,18.95,18.94,18.94,71850.0,16.4912,16.4999,16.4912,16.4912,71850.0
2016-06-08 15:30:00,18.94,18.94,18.93,18.93,190245.0,16.4912,16.4912,16.4825,16.4825,190245.0
2016-06-08 15:40:00,18.94,18.94,18.89,18.89,289125.0,16.4912,16.4912,16.4477,16.4477,289125.0
2016-06-08 15:50:00,18.9,18.9,18.86,18.87,555435.0,16.4564,16.4564,16.4216,16.4303,555435.0
2016-06-09 09:30:00,18.8,18.83,18.71,18.73,204445.0,16.3693,16.3955,16.291,16.3084,204445.0
2016-06-09 09:40:00,18.74,18.78,18.68,18.71,108400.0,16.3171,16.3519,16.2649,16.291,108400.0
2016-06-09 09:50:00,18.74,18.8,18.71,18.77,88520.0,16.3171,16.3693,16.291,16.3432,88520.0
2016-06-09 10:00:00,18.78,18.78,18.68,18.68,101275.0,16.3519,16.3519,16.2649,16.2649,101275.0
2016-06-09 10:10:00,18.69,18.73,18.68,18.72,359345.0,16.2736,16.3084,16.2649,16.2997,359345.0
2016-06-09 10:20:00,18.72,18.73,18.69,18.72,203865.0,16.2997,16.3084,16.2736,16.2997,203865.0
2016-06-09 10:30:00,18.72,18.73,18.7,18.72,265840.0,16.2997,16.3084,16.2823,16.2997,265840.0
2016-06-09 10:40:00,18.72,18.73,18.71,18.72,210045.0,16.2997,16.3084,16.291,16.2997,210045.0
2016-06-09 10:50:00,18.71,18.73,18.71,18.72,248030.0,16.291,16.3084,16.291,16.2997,248030.0
2016-06-09 11:00:00,18.73,18.8,18.72,18.79,273685.0,16.3084,16.3693,16.2997,16.3606,273685.0
2016-06-09 11:10:00,18.8,18.8,18.78,18.78,56380.0,16.3693,16.3693,16.3519,16.3519,56380.0
2016-06-09 11:20:00,18.77,18.8,18.77,18.79,75595.0,16.3432,16.3693,16.3432,16.3606,75595.0
2016-06-09 11:30:00,18.79,18.8,18.78,18.79,49900.0,16.3606,16.3693,16.3519,16.3606,49900.0
2016-06-09 11:40:00,18.79,18.8,18.79,18.8,130265.0,16.3606,16.3693,16.3606,16.3693,130265.0
2016-06-09 11:50:00,18.79,18.8,18.78,18.8,49025.0,16.3606,16.3693,16.3519,16.3693,49025.0
2016-06-09 12:00:00,18.8,18.8,18.79,18.79,140845.0,16.3693,16.3693,16.3606,16.3606,140845.0
2016-06-09 12:10:00,18.8,18.8,18.77,18.78,38090.0,16.3693,16.3693,16.3432,16.3519,38090.0
2016-06-09 12:20:00,18.78,18.8,18.78,18.8,33775.0,16.3519,16.3693,16.3519,16.3693,33775.0
2016-06-09 12:30:00,18.79,18.8,18.78,18.79,56805.0,16.3606,16.3693,16.3519,16.3606,56805.0
2016-06-09 12:40:00,18.78,18.79,18.76,18.77,99900.0,16.3519,16.3606,16.3345,16.3432,99900.0
2016-06-09 12:50:00,18.77,18.8,18.77,18.79,134170.0,16.3432,16.3693,16.3432,16.3606,134170.0
2016-06-09 13:00:00,18.79,18.8,18.78,18.78,50685.0,16.3606,16.3693,16.3519,16.3519,50685.0
2016-06-09 13:10:00,18.79,18.8,18.79,18.8,95225.0,16.3606,16.3693,16.3606,16.3693,95225.0
2016-06-09 13:20:00,18.8,18.8,18.79,18.79,75520.0,16.3693,16.3693,16.3606,16.3606,75520.0
2016-06-09 13:30:00,18.79,18.8,18.79,18.79,45825.0,16.3606,16.3693,16.3606,16.3606,45825.0
2016-06-09 13:40:00,18.8,18.8,18.79,18.79,133600.0,16.3693,16.3693,16.3606,16.3606,133600.0
2016-06-09 13:50:00,18.79,18.8,18.75,18.79,130575.0,16.3606,16.3693,16.3258,16.3606,130575.0
2016-06-09 14:00:00,18.79,18.8,18.78,18.79,98740.0,16.3606,16.3693,16.3519,16.3606,98740.0
2016-06-09 14:10:00,18.79,18.8,18.78,18.78,77470.0,16.3606,16.3693,16.3519,16.3519,77470.0
2016-06-09 14:20:00,18.78,18.78,18.74,18.75,109145.0,16.3519,16.3519,16.3171,16.3258,109145.0
2016-06-09 14:30:00,18.75,18.79,18.74,18.78,132225.0,16.3258,16.3606,16.3171,16.3519,132225.0
2016-06-09 14:40:00,18.78,18.79,18.77,18.77,147320.0,16.3519,16.3606,16.3432,16.3432,147320.0
2016-06-09 14:50:00,18.77,18.78,18.76,18.76,89220.0,16.3432,16.3519,16.3345,16.3345,89220.0
2016-06-09 15:00:00,18.76,18.79,18.76,18.79,161645.0,16.3345,16.3606,16.3345,16.3606,161645.0
2016-06-09 15:10:00,18.79,18.79,18.76,18.76,106020.0,16.3606,16.3606,16.3345,16.3345,106020.0
2016-06-09 15:20:00,18.76,18.78,18.75,18.77,153685.0,16.3345,16.3519,16.3258,16.3432,153685.0
2016-06-09 15:30:00,18.77,18.79,18.76,18.79,157085.0,16.3432,16.3606,16.3345,16.3606,157085.0
2016-06-09 15:40:00,18.79,18.79,18.77,18.77,289995.0,16.3606,16.3606,16.3432,16.3432,289995.0
2016-06-09 15:50:00,18.77,18.78,18.76,18.77,470080.0,16.3432,16.3519,16.3345,16.3432,470080.0
2016-06-10 09:30:00,18.6,18.7,18.5,18.54,522830.0,16.1952,16.2823,16.1081,16.143,522830.0
2016-06-10 09:40:00,18.53,18.57,18.51,18.51,246375.0,16.1342,16.1691,16.1168,16.1168,246375.0
2016-06-10 09:50:00,18.52,18.53,18.49,18.5,233105.0,16.1255,16.1342,16.0994,16.1081,233105.0
2016-06-10 10:00:00,18.5,18.6,18.5,18.55,222755.0,16.1081,16.1952,16.1081,16.1517,222755.0
2016-06-10 10:10:00,18.55,18.55,18.48,18.5,115510.0,16.1517,16.1517,16.0907,16.1081,115510.0
2016-06-10 10:20:00,18.5,18.53,18.48,18.49,102570.0,16.1081,16.1342,16.0907,16.0994,102570.0
2016-06-10 10:30:00,18.5,18.53,18.5,18.52,88325.0,16.1081,16.1342,16.1081,16.1255,88325.0
2016-06-10 10:40:00,18.52,18.53,18.51,18.53,67495.0,16.1255,16.1342,16.1168,16.1342,67495.0
2016-06-10 10:50:00,18.53,18.56,18.51,18.55,99625.0,16.1342,16.1604,16.1168,16.1517,99625.0
2016-06-10 11:00:00,18.54,18.59,18.53,18.59,76770.0,16.143,16.1865,16.1342,16.1865,76770.0
2016-06-10 11:10:00,18.59,18.61,18.58,18.59,56210.0,16.1865,16.2039,16.1778,16.1865,56210.0
2016-06-10 11:20:00,18.59,18.64,18.58,18.59,73505.0,16.1865,16.23,16.1778,16.1865,73505.0
2016-06-10 11:30:00,18.59,18.63,18.59,18.62,52500.0,16.1865,16.2213,16.1865,16.2126,52500.0
2016-06-10 11:40:00,18.62,18.62,18.58,18.58,67830.0,16.2126,16.2126,16.1778,16.1778,67830.0
2016-06-10 11:50:00,18.58,18.61,18.58,18.61,83325.0,16.1778,16.2039,16.1778,16.2039,83325.0
2016-06-10 12:00:00,18.61,18.61,18.56,18.58,95685.0,16.2039,16.2039,16.1604,16.1778,95685.0
2016-06-10 12:10:00,18.58,18.6,18.58,18.58,43575.0,16.1778,16.1952,16.1778,16.1778,43575.0
2016-06-10 12:20:00,18.58,18.61,18.58,18.61,58315.0,16.1778,16.2039,16.1778,16.2039,58315.0
2016-06-10 12:30:00,18.61,18.61,18.58,18.6,27830.0,16.2039,16.2039,16.1778,16.1952,27830.0
2016-06-10 12:40:00,18.6,18.61,18.59,18.6,31895.0,16.1952,16.2039,16.1865,16.1952,31895.0
2016-06-10 12:50:00,18.6,18.62,18.6,18.62,49800.0,16.1952,16.2126,16.1952,16.2126,49800.0
2016-06-10 13:00:00,18.62,18.63,18.62,18.62,30785.0,16.2126,16.2213,16.2126,16.2126,30785.0
2016-06-10 13:10:00,18.63,18.65,18.62,18.65,43900.0,16.2213,16.2387,16.2126,16.2387,43900.0
2016-06-10 13:20:00,18.64,18.67,18.64,18.65,36680.0,16.23,16.2561,16.23,16.2387,36680.0
2016-06-10 13:30:00,18.65,18.65,18.62,18.62,75900.0,16.2387,16.2387,16.2126,16.2126,75900.0
2016-06-10 13:40:00,18.62,18.62,18.59,18.59,69605.0,16.2126,16.2126,16.1865,16.1865,69605.0
2016-06-10 13:50:00,18.59,18.6,18.57,18.58,68850.0,16.1865,16.1952,16.1691,16.1778,68850.0
2016-06-10 14:00:00,18.58,18.58,18.55,18.55,56225.0,16.1778,16.1778,16.1517,16.1517,56225.0
2016-06-10 14:10:00,18.55,18.57,18.54,18.54,35000.0,16.1517,16.1691,16.143,16.143,35000.0
2016-06-10 14:20:00,18.54,18.55,18.53,18.54,25075.0,16.143,16.1517,16.1342,16.143,25075.0
2016-06-10 14:30:00,18.54,18.59,18.54,18.58,79360.0,16.143,16.1865,16.143,16.1778,79360.0
2016-06-10 14:40:00,18.58,18.58,18.54,18.56,57140.0,16.1778,16.1778,16.143,16.1604,57140.0
2016-06-10 14:50:00,18.56,18.56,18.54,18.55,22990.0,16.1604,16.1604,16.143,16.1517,22990.0
2016-06-10 15:00:00,18.56,18.56,18.54,18.55,77480.0,16.1604,16.1604,16.143,16.1517,77480.0
2016-06-10 15:10:00,18.55,18.56,18.54,18.55,62025.0,16.1517,16.1604,16.143,16.1517,62025.0
2016-06-10 15:20:00,18.55,18.57,18.55,18.56,96430.0,16.1517,16.1691,16.1517,16.1604,96430.0
2016-06-10 15:30:00,18.56,18.58,18.56,18.56,132050.0,16.1604,16.1778,16.1604,16.1604,132050.0
2016-06-10 15:40:00,18.56,18.58,18.56,18.58,285175.0,16.1604,16.1778,16.1604,16.1778,285175.0
2016-06-10 15:50:00,18.58,18.59,18.56,18.57,475915.0,16.1778,16.1865,16.1604,16.1691,475915.0
2016-06-13 09:30:00,18.57,18.62,18.42,18.44,220370.0,16.1691,16.2126,16.0385,16.0559,220370.0
2016-06-13 09:40:00,18.43,18.48,18.41,18.43,127310.0,16.0472,16.0907,16.0298,16.0472,127310.0
2016-06-13 09:50:00,18.42,18.53,18.42,18.51,270620.0,16.0385,16.1342,16.0385,16.1168,270620.0
2016-06-13 10:00:00,18.52,18.55,18.48,18.51,49540.0,16.1255,16.1517,16.0907,16.1168,49540.0
2016-06-13 10:10:00,18.5,18.52,18.49,18.52,102960.0,16.1081,16.1255,16.0994,16.1255,102960.0
2016-06-13 10:20:00,18.51,18.54,18.51,18.52,71495.0,16.1168,16.143,16.1168,16.1255,71495.0
2016-06-13 10:30:00,18.53,18.55,18.52,18.53,38845.0,16.1342,16.1517,16.1255,16.1342,38845.0
2016-06-13 10:40:00,18.53,18.54,18.51,18.51,48195.0,16.1342,16.143,16.1168,16.1168,48195.0
2016-06-13 10:50:00,18.51,18.55,18.51,18.54,46455.0,16.1168,16.1517,16.1168,16.143,46455.0
2016-06-13 11:00:00,18.54,18.54,18.52,18.52,45830.0,16.143,16.143,16.1255,16.1255,45830.0
2016-06-13 11:10:00,18.52,18.53,18.49,18.5,63140.0,16.1255,16.1342,16.0994,16.1081,63140.0
2016-06-13 11:20:00,18.5,18.5,18.48,18.49,75045.0,16.1081,16.1081,16.0907,16.0994,75045.0
2016-06-13 11:30:00,18.49,18.49,18.46,18.46,58720.0,16.0994,16.0994,16.0733,16.0733,58720.0
2016-06-13 11:40:00,18.46,18.48,18.42,18.42,102600.0,16.0733,16.0907,16.0385,16.0385,102600.0
2016-06-13 11:50:00,18.43,18.43,18.39,18.4,111390.0,16.0472,16.0472,16.0123,16.0211,111390.0
2016-06-13 12:00:00,18.4,18.41,18.38,18.39,82815.0,16.0211,16.0298,16.0036,16.0123,82815.0
2016-06-13 12:10:00,18.39,18.4,18.38,18.39,91885.0,16.0123,16.0211,16.0036,16.0123,91885.0
2016-06-13 12:20:00,18.39,18.41,18.37,18.38,65925.0,16.0123,16.0298,15.9949,16.0036,65925.0
2016-06-13 12:30:00,18.38,18.39,18.37,18.37,93320.0,16.0036,16.0123,15.9949,15.9949,93320.0
2016-06-13 12:40:00,18.38,18.43,18.38,18.43,303405.0,16.0036,16.0472,16.0036,16.0472,303405.0
2016-06-13 12:50:00,18.43,18.45,18.43,18.44,90840.0,16.0472,16.0646,16.0472,16.0559,90840.0
2016-06-13 13:00:00,18.44,18.45,18.43,18.44,125375.0,16.0559,16.0646,16.0472,16.0559,125375.0
2016-06-13 13:10:00,18.44,18.46,18.43,18.44,40990.0,16.0559,16.0733,16.0472,16.0559,40990.0
2016-06-13 13:20:00,18.44,18.47,18.44,18.45,46675.0,16.0559,16.082,16.0559,16.0646,46675.0
2016-06-13 13:30:00,18.44,18.45,18.42,18.42,31050.0,16.0559,16.0646,16.0385,16.0385,31050.0
2016-06-13 13:40:00,18.41,18.47,18.41,18.43,64530.0,16.0298,16.082,16.0298,16.0472,64530.0
2016-06-13 13:50:00,18.43,18.43,18.4,18.41,53240.0,16.0472,16.0472,16.0211,16.0298,53240.0
2016-06-13 14:00:00,18.4,18.41,18.39,18.39,90210.0,16.0211,16.0298,16.0123,16.0123,90210.0
2016-06-13 14:10:00,18.39,18.4,18.38,18.39,83520.0,16.0123,16.0211,16.0036,16.0123,83520.0
2016-06-13 14:20:00,18.39,18.39,18.37,18.38,75535.0,16.0123,16.0123,15.9949,16.0036,75535.0
2016-06-13 14:30:00,18.38,18.39,18.37,18.38,117950.0,16.0036,16.0123,15.9949,16.0036,117950.0
2016-06-13 14:40:00,18.38,18.39,18.37,18.38,48000.0,16.0036,16.0123,15.9949,16.0036,48000.0
2016-06-13 14:50:00,18.37,18.38,18.36,18.37,105095.0,15.9949,16.0036,15.9862,15.9949,105095.0
2016-06-13 15:00:00,18.37,18.37,18.32,18.32,89715.0,15.9949,15.9949,15.9514,15.9514,89715.0
2016-06-13 15:10:00,18.32,18.33,18.29,18.3,123460.0,15.9514,15.9601,15.9253,15.934,123460.0
2016-06-13 15:20:00,18.31,18.31,18.28,18.28,214220.0,15.9427,15.9427,15.9166,15.9166,214220.0
2016-06-13 15:30:00,18.28,18.3,18.25,18.25,228950.0,15.9166,15.934,15.8904,15.8904,228950.0
2016-06-13 15:40:00,18.25,18.25,18.22,18.22,303020.0,15.8904,15.8904,15.8643,15.8643,303020.0
2016-06-13 15:50:00,18.22,18.26,18.21,18.25,515515.0,15.8643,15.8992,15.8556,15.8904,515515.0
2016-06-14 09:30:00,18.28,18.47,18.28,18.41,235575.0,15.9166,16.082,15.9166,16.0298,235575.0
2016-06-14 09:40:00,18.42,18.49,18.4,18.45,108865.0,16.0385,16.0994,16.0211,16.0646,108865.0
2016-06-14 09:50:00,18.44,18.46,18.41,18.43,44315.0,16.0559,16.0733,16.0298,16.0472,44315.0
2016-06-14 10:00:00,18.42,18.44,18.37,18.4,51800.0,16.0385,16.0559,15.9949,16.0211,51800.0
2016-06-14 10:10:00,18.4,18.42,18.39,18.39,24335.0,16.0211,16.0385,16.0123,16.0123,24335.0
2016-06-14 10:20:00,18.37,18.4,18.34,18.39,45500.0,15.9949,16.0211,15.9688,16.0123,45500.0
2016-06-14 10:30:00,18.38,18.42,18.35,18.37,95050.0,16.0036,16.0385,15.9775,15.9949,95050.0
2016-06-14 10:40:00,18.38,18.44,18.38,18.41,66160.0,16.0036,16.0559,16.0036,16.0298,66160.0
2016-06-14 10:50:00,18.41,18.42,18.35,18.35,33765.0,16.0298,16.0385,15.9775,15.9775,33765.0
2016-06-14 11:00:00,18.35,18.44,18.34,18.43,97265.0,15.9775,16.0559,15.9688,16.0472,97265.0
2016-06-14 11:10:00,18.43,18.44,18.36,18.39,48980.0,16.0472,16.0559,15.9862,16.0123,48980.0
2016-06-14 11:20:00,18.4,18.41,18.37,18.37,40710.0,16.0211,16.0298,15.9949,15.9949,40710.0
2016-06-14 11:30:00,18.37,18.39,18.36,18.38,35925.0,15.9949,16.0123,15.9862,16.0036,35925.0
2016-06-14 11:40:00,18.39,18.4,18.38,18.38,24450.0,16.0123,16.0211,16.0036,16.0036,24450.0
2016-06-14 11:50:00,18.38,18.41,18.37,18.4,40570.0,16.0036,16.0298,15.9949,16.0211,40570.0
2016-06-14 12:00:00,18.39,18.41,18.38,18.4,52000.0,16.0123,16.0298,16.0036,16.0211,52000.0
2016-06-14 12:10:00,18.4,18.44,18.4,18.43,40080.0,16.0211,16.0559,16.0211,16.0472,40080.0
2016-06-14 12:20:00,18.43,18.52,18.43,18.49,59550.0,16.0472,16.1255,16.0472,16.0994,59550.0
2016-06-14 12:30:00,18.5,18.51,18.48,18.49,39635.0,16.1081,16.1168,16.0907,16.0994,39635.0
2016-06-14 12:40:00,18.49,18.5,18.46,18.48,70000.0,16.0994,16.1081,16.0733,16.0907,70000.0
2016-06-14 12:50:00,18.48,18.49,18.46,18.49,53385.0,16.0907,16.0994,16.0733,16.0994,53385.0
2016-06-14 13:00:00,18.48,18.52,18.48,18.5,101620.0,16.0907,16.1255,16.0907,16.1081,101620.0
2016-06-14 13:10:00,18.51,18.53,18.48,18.53,140810.0,16.1168,16.1342,16.0907,16.1342,140810.0
2016-06-14 13:20:00,18.53,18.54,18.51,18.51,167350.0,16.1342,16.143,16.1168,16.1168,167350.0
2016-06-14 13:30:00,18.5,18.52,18.48,18.49,52000.0,16.1081,16.1255,16.0907,16.0994,52000.0
2016-06-14 13:40:00,18.49,18.49,18.45,18.45,169390.0,16.0994,16.0994,16.0646,16.0646,169390.0
2016-06-14 13:50:00,18.44,18.44,18.4,18.41,54830.0,16.0559,16.0559,16.0211,16.0298,54830.0
2016-06-14 14:00:00,18.41,18.44,18.41,18.42,84985.0,16.0298,16.0559,16.0298,16.0385,84985.0
2016-06-14 14:10:00,18.43,18.47,18.42,18.46,49500.0,16.0472,16.082,16.0385,16.0733,49500.0
2016-06-14 14:20:00,18.46,18.46,18.43,18.46,106195.0,16.0733,16.0733,16.0472,16.0733,106195.0
2016-06-14 14:30:00,18.46,18.46,18.43,18.46,88880.0,16.0733,16.0733,16.0472,16.0733,88880.0
2016-06-14 14:40:00,18.46,18.47,18.43,18.44,74165.0,16.0733,16.082,16.0472,16.0559,74165.0
2016-06-14 14:50:00,18.44,18.45,18.41,18.41,50850.0,16.0559,16.0646,16.0298,16.0298,50850.0
2016-06-14 15:00:00,18.41,18.47,18.4,18.46,95025.0,16.0298,16.082,16.0211,16.0733,95025.0
2016-06-14 15:10:00,18.46,18.52,18.45,18.48,126590.0,16.0733,16.1255,16.0646,16.0907,126590.0
2016-06-14 15:20:00,18.48,18.53,18.48,18.52,155435.0,16.0907,16.1342,16.0907,16.1255,155435.0
2016-06-14 15:30:00,18.53,18.53,18.49,18.52,136715.0,16.1342,16.1342,16.0994,16.1255,136715.0
2016-06-14 15:40:00,18.52,18.54,18.49,18.5,128945.0,16.1255,16.143,16.0994,16.1081,128945.0
2016-06-14 15:50:00,18.49,18.54,18.48,18.53,450715.0,16.0994,16.143,16.0907,16.1342,450715.0
2016-06-15 09:30:00,18.55,18.62,18.52,18.62,101250.0,16.1517,16.2126,16.1255,16.2126,101250.0
2016-06-15 09:40:00,18.61,18.65,18.6,18.65,64430.0,16.2039,16.2387,16.1952,16.2387,64430.0
2016-06-15 09:50:00,18.65,18.65,18.61,18.64,27725.0,16.2387,16.2387,16.2039,16.23,27725.0
2016-06-15 10:00:00,18.64,18.67,18.62,18.64,40455.0,16.23,16.2561,16.2126,16.23,40455.0
2016-06-15 10:10:00,18.65,18.65,18.57,18.59,29630.0,16.2387,16.2387,16.1691,16.1865,29630.0
2016-06-15 10:20:00,18.58,18.58,18.56,18.58,26350.0,16.1778,16.1778,16.1604,16.1778,26350.0
2016-06-15 10:30:00,18.59,18.62,18.57,18.61,38945.0,16.1865,16.2126,16.1691,16.2039,38945.0
2016-06-15 10:40:00,18.61,18.67,18.61,18.65,40000.0,16.2039,16.2561,16.2039,16.2387,40000.0
2016-06-15 10:50:00,18.65,18.69,18.64,18.66,38735.0,16.2387,16.2736,16.23,16.2474,38735.0
2016-06-15 11:00:00,18.66,18.69,18.66,18.68,14720.0,16.2474,16.2736,16.2474,16.2649,14720.0
2016-06-15 11:10:00,18.68,18.69,18.66,18.68,22000.0,16.2649,16.2736,16.2474,16.2649,22000.0
2016-06-15 11:20:00,18.67,18.67,18.64,18.64,51860.0,16.2561,16.2561,16.23,16.23,51860.0
2016-06-15 11:30:00,18.65,18.68,18.64,18.66,30625.0,16.2387,16.2649,16.23,16.2474,30625.0
2016-06-15 11:40:00,18.67,18.72,18.66,18.71,47340.0,16.2561,16.2997,16.2474,16.291,47340.0
2016-06-15 11:50:00,18.71,18.74,18.7,18.71,77885.0,16.291,16.3171,16.2823,16.291,77885.0
2016-06-15 12:00:00,18.72,18.73,18.72,18.73,40730.0,16.2997,16.3084,16.2997,16.3084,40730.0
2016-06-15 12:10:00,18.73,18.73,18.71,18.71,42000.0,16.3084,16.3084,16.291,16.291,42000.0
2016-06-15 12:20:00,18.71,18.73,18.71,18.73,26750.0,16.291,16.3084,16.291,16.3084,26750.0
2016-06-15 12:30:00,18.73,18.75,18.69,18.7,45435.0,16.3084,16.3258,16.2736,16.2823,45435.0
2016-06-15 12:40:00,18.71,18.72,18.7,18.7,13065.0,16.291,16.2997,16.2823,16.2823,13065.0
2016-06-15 12:50:00,18.71,18.71,18.67,18.67,19800.0,16.291,16.291,16.2561,16.2561,19800.0
2016-06-15 13:00:00,18.67,18.69,18.67,18.68,19045.0,16.2561,16.2736,16.2561,16.2649,19045.0
2016-06-15 13:10:00,18.68,18.69,18.67,18.67,16170.0,16.2649,16.2736,16.2561,16.2561,16170.0
2016-06-15 13:20:00,18.67,18.69,18.66,18.68,18050.0,16.2561,16.2736,16.2474,16.2649,18050.0
2016-06-15 13:30:00,18.68,18.69,18.66,18.67,37245.0,16.2649,16.2736,16.2474,16.2561,37245.0
2016-06-15 13:40:00,18.67,18.68,18.66,18.67,23700.0,16.2561,16.2649,16.2474,16.2561,23700.0
2016-06-15 13:50:00,18.68,18.7,18.68,18.7,21290.0,16.2649,16.2823,16.2649,16.2823,21290.0
2016-06-15 14:00:00,18.7,18.73,18.65,18.65,56695.0,16.2823,16.3084,16.2387,16.2387,56695.0
2016-06-15 14:10:00,18.65,18.66,18.62,18.62,54165.0,16.2387,16.2474,16.2126,16.2126,54165.0
2016-06-15 14:20:00,18.62,18.63,18.59,18.59,57005.0,16.2126,16.2213,16.1865,16.1865,57005.0
2016-06-15 14:30:00,18.57,18.61,18.56,18.59,136030.0,16.1691,16.2039,16.1604,16.1865,136030.0
2016-06-15 14:40:00,18.58,18.61,18.58,18.6,111685.0,16.1778,16.2039,16.1778,16.1952,111685.0
2016-06-15 14:50:00,18.6,18.61,18.57,18.59,75650.0,16.1952,16.2039,16.1691,16.1865,75650.0
2016-06-15 15:00:00,18.59,18.61,18.58,18.58,103180.0,16.1865,16.2039,16.1778,16.1778,103180.0
2016-06-15 15:10:00,18.58,18.59,18.56,18.59,65280.0,16.1778,16.1865,16.1604,16.1865,65280.0
2016-06-15 15:20:00,18.59,18.6,18.58,18.58,81470.0,16.1865,16.1952,16.1778,16.1778,81470.0
2016-06-15 15:30:00,18.58,18.6,18.53,18.53,116400.0,16.1778,16.1952,16.1342,16.1342,116400.0
2016-06-15 15:40:00,18.53,18.55,18.48,18.5,136935.0,16.1342,16.1517,16.0907,16.1081,136935.0
2016-06-15 15:50:00,18.49,18.5,18.47,18.49,742020.0,16.0994,16.1081,16.082,16.0994,742020.0
2016-06-16 09:30:00,18.41,18.45,18.3,18.33,162710.0,16.0298,16.0646,15.934,15.9601,162710.0
2016-06-16 09:40:00,18.34,18.41,18.34,18.39,38150.0,15.9688,16.0298,15.9688,16.0123,38150.0
2016-06-16 09:50:00,18.41,18.41,18.3,18.31,38250.0,16.0298,16.0298,15.934,15.9427,38250.0
2016-06-16 10:00:00,18.31,18.31,18.27,18.3,69145.0,15.9427,15.9427,15.9079,15.934,69145.0
2016-06-16 10:10:00,18.31,18.36,18.31,18.32,60205.0,15.9427,15.9862,15.9427,15.9514,60205.0
2016-06-16 10:20:00,18.32,18.32,18.22,18.24,215645.0,15.9514,15.9514,15.8643,15.8817,215645.0
2016-06-16 10:30:00,18.25,18.27,18.24,18.26,115180.0,15.8904,15.9079,15.8817,15.8992,115180.0
2016-06-16 10:40:00,18.27,18.32,18.27,18.3,46035.0,15.9079,15.9514,15.9079,15.934,46035.0
2016-06-16 10:50:00,18.29,18.31,18.28,18.3,29000.0,15.9253,15.9427,15.9166,15.934,29000.0
2016-06-16 11:00:00,18.3,18.34,18.3,18.33,55645.0,15.934,15.9688,15.934,15.9601,55645.0
2016-06-16 11:10:00,18.33,18.39,18.32,18.33,84070.0,15.9601,16.0123,15.9514,15.9601,84070.0
2016-06-16 11:20:00,18.33,18.4,18.32,18.39,111535.0,15.9601,16.0211,15.9514,16.0123,111535.0
2016-06-16 11:30:00,18.4,18.4,18.36,18.4,99885.0,16.0211,16.0211,15.9862,16.0211,99885.0
2016-06-16 11:40:00,18.4,18.41,18.36,18.38,27270.0,16.0211,16.0298,15.9862,16.0036,27270.0
2016-06-16 11:50:00,18.38,18.38,18.33,18.35,21350.0,16.0036,16.0036,15.9601,15.9775,21350.0
2016-06-16 12:00:00,18.35,18.36,18.33,18.35,24860.0,15.9775,15.9862,15.9601,15.9775,24860.0
2016-06-16 12:10:00,18.36,18.36,18.31,18.36,58145.0,15.9862,15.9862,15.9427,15.9862,58145.0
2016-06-16 12:20:00,18.36,18.43,18.35,18.43,16235.0,15.9862,16.0472,15.9775,16.0472,16235.0
2016-06-16 12:30:00,18.41,18.46,18.4,18.45,30180.0,16.0298,16.0733,16.0211,16.0646,30180.0
2016-06-16 12:40:00,18.44,18.46,18.42,18.42,19500.0,16.0559,16.0733,16.0385,16.0385,19500.0
2016-06-16 12:50:00,18.42,18.42,18.38,18.38,24065.0,16.0385,16.0385,16.0036,16.0036,24065.0
2016-06-16 13:00:00,18.38,18.45,18.38,18.42,26645.0,16.0036,16.0646,16.0036,16.0385,26645.0
2016-06-16 13:10:00,18.42,18.43,18.39,18.41,27130.0,16.0385,16.0472,16.0123,16.0298,27130.0
2016-06-16 13:20:00,18.4,18.41,18.38,18.38,18000.0,16.0211,16.0298,16.0036,16.0036,18000.0
2016-06-16 13:30:00,18.37,18.4,18.36,18.38,38250.0,15.9949,16.0211,15.9862,16.0036,38250.0
2016-06-16 13:40:00,18.39,18.39,18.35,18.36,29200.0,16.0123,16.0123,15.9775,15.9862,29200.0
2016-06-16 13:50:00,18.36,18.39,18.36,18.37,28170.0,15.9862,16.0123,15.9862,15.9949,28170.0
2016-06-16 14:00:00,18.36,18.41,18.36,18.39,21230.0,15.9862,16.0298,15.9862,16.0123,21230.0
2016-06-16 14:10:00,18.4,18.45,18.4,18.44,32625.0,16.0211,16.0646,16.0211,16.0559,32625.0
2016-06-16 14:20:00,18.44,18.46,18.41,18.41,50365.0,16.0559,16.0733,16.0298,16.0298,50365.0
2016-06-16 14:30:00,18.41,18.43,18.41,18.41,28805.0,16.0298,16.0472,16.0298,16.0298,28805.0
2016-06-16 14:40:00,18.41,18.42,18.39,18.41,40005.0,16.0298,16.0385,16.0123,16.0298,40005.0
2016-06-16 14:50:00,18.42,18.44,18.41,18.41,34000.0,16.0385,16.0559,16.0298,16.0298,34000.0
2016-06-16 15:00:00,18.41,18.43,18.4,18.43,46205.0,16.0298,16.0472,16.0211,16.0472,46205.0
2016-06-16 15:10:00,18.43,18.44,18.43,18.44,39775.0,16.0472,16.0559,16.0472,16.0559,39775.0
2016-06-16 15:20:00,18.43,18.48,18.42,18.47,100045.0,16.0472,16.0907,16.0385,16.082,100045.0
2016-06-16 15:30:00,18.47,18.48,18.43,18.43,72800.0,16.082,16.0907,16.0472,16.0472,72800.0
2016-06-16 15:40:00,18.43,18.43,18.41,18.42,350535.0,16.0472,16.0472,16.0298,16.0385,350535.0
2016-06-16 15:50:00,18.42,18.42,18.39,18.41,468390.0,16.0385,16.0385,16.0123,16.0298,468390.0
2016-06-17 09:30:00,18.33,18.39,18.08,18.14,1221615.0,15.9601,16.0123,15.7424,15.7947,1221615.0
2016-06-17 09:40:00,18.14,18.3,18.13,18.28,333690.0,15.7947,15.934,15.786,15.9166,333690.0
2016-06-17 09:50:00,18.28,18.38,18.26,18.34,207600.0,15.9166,16.0036,15.8992,15.9688,207600.0
2016-06-17 10:00:00,18.34,18.4,18.33,18.4,144205.0,15.9688,16.0211,15.9601,16.0211,144205.0
2016-06-17 10:10:00,18.4,18.4,18.35,18.36,106350.0,16.0211,16.0211,15.9775,15.9862,106350.0
2016-06-17 10:20:00,18.37,18.41,18.36,18.39,114595.0,15.9949,16.0298,15.9862,16.0123,114595.0
2016-06-17 10:30:00,18.38,18.38,18.29,18.32,148035.0,16.0036,16.0036,15.9253,15.9514,148035.0
2016-06-17 10:40:00,18.32,18.35,18.31,18.32,65010.0,15.9514,15.9775,15.9427,15.9514,65010.0
2016-06-17 10:50:00,18.33,18.35,18.32,18.34,45245.0,15.9601,15.9775,15.9514,15.9688,45245.0
2016-06-17 11:00:00,18.34,18.34,18.3,18.3,56885.0,15.9688,15.9688,15.934,15.934,56885.0
2016-06-17 11:10:00,18.3,18.33,18.28,18.32,51250.0,15.934,15.9601,15.9166,15.9514,51250.0
2016-06-17 11:20:00,18.33,18.37,18.31,18.33,63905.0,15.9601,15.9949,15.9427,15.9601,63905.0
2016-06-17 11:30:00,18.32,18.33,18.31,18.32,29000.0,15.9514,15.9601,15.9427,15.9514,29000.0
2016-06-17 11:40:00,18.32,18.35,18.32,18.34,63615.0,15.9514,15.9775,15.9514,15.9688,63615.0
2016-06-17 11:50:00,18.34,18.35,18.3,18.31,47880.0,15.9688,15.9775,15.934,15.9427,47880.0
2016-06-17 12:00:00,18.32,18.38,18.32,18.38,41250.0,15.9514,16.0036,15.9514,16.0036,41250.0
2016-06-17 12:10:00,18.39,18.41,18.33,18.35,64285.0,16.0123,16.0298,15.9601,15.9775,64285.0
2016-06-17 12:20:00,18.35,18.35,18.32,18.34,22500.0,15.9775,15.9775,15.9514,15.9688,22500.0
2016-06-17 12:30:00,18.34,18.35,18.33,18.35,31320.0,15.9688,15.9775,15.9601,15.9775,31320.0
2016-06-17 12:40:00,18.35,18.37,18.33,18.34,30500.0,15.9775,15.9949,15.9601,15.9688,30500.0
2016-06-17 12:50:00,18.34,18.35,18.33,18.35,33505.0,15.9688,15.9775,15.9601,15.9775,33505.0
2016-06-17 13:00:00,18.35,18.36,18.31,18.36,42475.0,15.9775,15.9862,15.9427,15.9862,42475.0
2016-06-17 13:10:00,18.37,18.38,18.34,18.37,31905.0,15.9949,16.0036,15.9688,15.9949,31905.0
2016-06-17 13:20:00,18.36,18.38,18.35,18.35,21975.0,15.9862,16.0036,15.9775,15.9775,21975.0
2016-06-17 13:30:00,18.35,18.35,18.33,18.35,33995.0,15.9775,15.9775,15.9601,15.9775,33995.0
2016-06-17 13:40:00,18.35,18.39,18.35,18.39,39110.0,15.9775,16.0123,15.9775,16.0123,39110.0
2016-06-17 13:50:00,18.38,18.39,18.36,18.37,40125.0,16.0036,16.0123,15.9862,15.9949,40125.0
2016-06-17 14:00:00,18.37,18.39,18.34,18.35,56585.0,15.9949,16.0123,15.9688,15.9775,56585.0
2016-06-17 14:10:00,18.35,18.4,18.34,18.39,210745.0,15.9775,16.0211,15.9688,16.0123,210745.0
2016-06-17 14:20:00,18.37,18.41,18.37,18.39,49785.0,15.9949,16.0298,15.9949,16.0123,49785.0
2016-06-17 14:30:00,18.38,18.41,18.38,18.4,52665.0,16.0036,16.0298,16.0036,16.0211,52665.0
2016-06-17 14:40:00,18.4,18.43,18.39,18.4,86550.0,16.0211,16.0472,16.0123,16.0211,86550.0
2016-06-17 14:50:00,18.4,18.4,18.38,18.39,58850.0,16.0211,16.0211,16.0036,16.0123,58850.0
2016-06-17 15:00:00,18.39,18.39,18.35,18.35,62820.0,16.0123,16.0123,15.9775,15.9775,62820.0
2016-06-17 15:10:00,18.35,18.37,18.32,18.33,65340.0,15.9775,15.9949,15.9514,15.9601,65340.0
2016-06-17 15:20:00,18.33,18.34,18.32,18.33,66035.0,15.9601,15.9688,15.9514,15.9601,66035.0
2016-06-17 15:30:00,18.33,18.35,18.32,18.32,92545.0,15.9601,15.9775,15.9514,15.9514,92545.0
2016-06-17 15:40:00,18.32,18.34,18.31,18.34,142310.0,15.9514,15.9688,15.9427,15.9688,142310.0
2016-06-17 15:50:00,18.34,18.34,18.31,18.32,532135.0,15.9688,15.9688,15.9427,15.9514,532135.0
2016-06-20 09:30:00,18.5,18.61,18.5,18.58,101090.0,16.1081,16.2039,16.1081,16.1778,101090.0
2016-06-20 09:40:00,18.58,18.64,18.58,18.61,118930.0,16.1778,16.23,16.1778,16.2039,118930.0
2016-06-20 09:50:00,18.59,18.61,18.56,18.56,17425.0,16.1865,16.2039,16.1604,16.1604,17425.0
2016-06-20 10:00:00,18.56,18.63,18.54,18.62,80375.0,16.1604,16.2213,16.143,16.2126,80375.0
2016-06-20 10:10:00,18.61,18.64,18.59,18.63,62460.0,16.2039,16.23,16.1865,16.2213,62460.0
2016-06-20 10:20:00,18.64,18.67,18.64,18.67,29500.0,16.23,16.2561,16.23,16.2561,29500.0
2016-06-20 10:30:00,18.67,18.69,18.63,18.69,107110.0,16.2561,16.2736,16.2213,16.2736,107110.0
2016-06-20 10:40:00,18.69,18.7,18.68,18.68,38505.0,16.2736,16.2823,16.2649,16.2649,38505.0
2016-06-20 10:50:00,18.68,18.74,18.68,18.72,43785.0,16.2649,16.3171,16.2649,16.2997,43785.0
2016-06-20 11:00:00,18.72,18.76,18.71,18.75,37440.0,16.2997,16.3345,16.291,16.3258,37440.0
2016-06-20 11:10:00,18.75,18.8,18.75,18.76,102955.0,16.3258,16.3693,16.3258,16.3345,102955.0
2016-06-20 11:20:00,18.75,18.76,18.71,18.71,34365.0,16.3258,16.3345,16.291,16.291,34365.0
2016-06-20 11:30:00,18.7,18.71,18.7,18.71,31710.0,16.2823,16.291,16.2823,16.291,31710.0
2016-06-20 11:40:00,18.71,18.74,18.69,18.69,44685.0,16.291,16.3171,16.2736,16.2736,44685.0
2016-06-20 11:50:00,18.69,18.72,18.69,18.72,30215.0,16.2736,16.2997,16.2736,16.2997,30215.0
2016-06-20 12:00:00,18.71,18.73,18.69,18.7,68250.0,16.291,16.3084,16.2736,16.2823,68250.0
2016-06-20 12:10:00,18.69,18.7,18.66,18.67,80005.0,16.2736,16.2823,16.2474,16.2561,80005.0
2016-06-20 12:20:00,18.68,18.69,18.64,18.66,64835.0,16.2649,16.2736,16.23,16.2474,64835.0
2016-06-20 12:30:00,18.66,18.68,18.63,18.63,131760.0,16.2474,16.2649,16.2213,16.2213,131760.0
2016-06-20 12:40:00,18.63,18.64,18.59,18.62,117535.0,16.2213,16.23,16.1865,16.2126,117535.0
2016-06-20 12:50:00,18.61,18.64,18.6,18.62,44300.0,16.2039,16.23,16.1952,16.2126,44300.0
2016-06-20 13:00:00,18.62,18.66,18.61,18.65,204280.0,16.2126,16.2474,16.2039,16.2387,204280.0
2016-06-20 13:10:00,18.64,18.65,18.6,18.6,78180.0,16.23,16.2387,16.1952,16.1952,78180.0
2016-06-20 13:20:00,18.6,18.62,18.57,18.57,98430.0,16.1952,16.2126,16.1691,16.1691,98430.0
2016-06-20 13:30:00,18.57,18.61,18.57,18.6,37400.0,16.1691,16.2039,16.1691,16.1952,37400.0
2016-06-20 13:40:00,18.6,18.61,18.59,18.6,58375.0,16.1952,16.2039,16.1865,16.1952,58375.0
2016-06-20 13:50:00,18.61,18.61,18.59,18.6,47025.0,16.2039,16.2039,16.1865,16.1952,47025.0
2016-06-20 14:00:00,18.59,18.61,18.59,18.59,67175.0,16.1865,16.2039,16.1865,16.1865,67175.0
2016-06-20 14:10:00,18.59,18.6,18.58,18.6,42810.0,16.1865,16.1952,16.1778,16.1952,42810.0
2016-06-20 14:20:00,18.6,18.61,18.57,18.58,86490.0,16.1952,16.2039,16.1691,16.1778,86490.0
2016-06-20 14:30:00,18.58,18.59,18.57,18.57,38360.0,16.1778,16.1865,16.1691,16.1691,38360.0
2016-06-20 14:40:00,18.58,18.59,18.56,18.59,160915.0,16.1778,16.1865,16.1604,16.1865,160915.0
2016-06-20 14:50:00,18.59,18.6,18.57,18.6,75525.0,16.1865,16.1952,16.1691,16.1952,75525.0
2016-06-20 15:00:00,18.6,18.61,18.59,18.6,37690.0,16.1952,16.2039,16.1865,16.1952,37690.0
2016-06-20 15:10:00,18.6,18.6,18.56,18.58,63935.0,16.1952,16.1952,16.1604,16.1778,63935.0
2016-06-20 15:20:00,18.58,18.59,18.54,18.55,57045.0,16.1778,16.1865,16.143,16.1517,57045.0
2016-06-20 15:30:00,18.54,18.55,18.54,18.55,59095.0,16.143,16.1517,16.143,16.1517,59095.0
2016-06-20 15:40:00,18.55,18.57,18.5,18.51,95835.0,16.1517,16.1691,16.1081,16.1168,95835.0
2016-06-20 15:50:00,18.5,18.52,18.49,18.51,313640.0,16.1081,16.1255,16.0994,16.1168,313640.0
2016-06-21 09:30:00,18.59,18.64,18.48,18.48,152605.0,16.1865,16.23,16.0907,16.0907,152605.0
2016-06-21 09:40:00,18.51,18.6,18.49,18.59,48115.0,16.1168,16.1952,16.0994,16.1865,48115.0
2016-06-21 09:50:00,18.59,18.61,18.5,18.55,50580.0,16.1865,16.2039,16.1081,16.1517,50580.0
2016-06-21 10:00:00,18.55,18.55,18.5,18.54,41880.0,16.1517,16.1517,16.1081,16.143,41880.0
2016-06-21 10:10:00,18.52,18.55,18.51,18.54,20560.0,16.1255,16.1517,16.1168,16.143,20560.0
2016-06-21 10:20:00,18.53,18.53,18.47,18.52,29225.0,16.1342,16.1342,16.082,16.1255,29225.0
2016-06-21 10:30:00,18.51,18.52,18.48,18.49,26060.0,16.1168,16.1255,16.0907,16.0994,26060.0
2016-06-21 10:40:00,18.49,18.5,18.46,18.48,34200.0,16.0994,16.1081,16.0733,16.0907,34200.0
2016-06-21 10:50:00,18.47,18.49,18.45,18.46,37300.0,16.082,16.0994,16.0646,16.0733,37300.0
2016-06-21 11:00:00,18.47,18.52,18.47,18.51,45875.0,16.082,16.1255,16.082,16.1168,45875.0
2016-06-21 11:10:00,18.5,18.53,18.48,18.51,42370.0,16.1081,16.1342,16.0907,16.1168,42370.0
2016-06-21 11:20:00,18.52,18.53,18.48,18.5,13090.0,16.1255,16.1342,16.0907,16.1081,13090.0
2016-06-21 11:30:00,18.5,18.5,18.47,18.5,28715.0,16.1081,16.1081,16.082,16.1081,28715.0
2016-06-21 11:40:00,18.5,18.5,18.46,18.47,57385.0,16.1081,16.1081,16.0733,16.082,57385.0
2016-06-21 11:50:00,18.46,18.5,18.46,18.5,7500.0,16.0733,16.1081,16.0733,16.1081,7500.0
2016-06-21 12:00:00,18.51,18.53,18.5,18.52,22470.0,16.1168,16.1342,16.1081,16.1255,22470.0
2016-06-21 12:10:00,18.52,18.53,18.51,18.52,32410.0,16.1255,16.1342,16.1168,16.1255,32410.0
2016-06-21 12:20:00,18.51,18.53,18.49,18.51,20695.0,16.1168,16.1342,16.0994,16.1168,20695.0
2016-06-21 12:30:00,18.5,18.52,18.5,18.51,12500.0,16.1081,16.1255,16.1081,16.1168,12500.0
2016-06-21 12:40:00,18.5,18.5,18.47,18.48,14430.0,16.1081,16.1081,16.082,16.0907,14430.0
2016-06-21 12:50:00,18.47,18.47,18.44,18.46,19000.0,16.082,16.082,16.0559,16.0733,19000.0
2016-06-21 13:00:00,18.45,18.47,18.45,18.47,13505.0,16.0646,16.082,16.0646,16.082,13505.0
2016-06-21 13:10:00,18.48,18.48,18.46,18.46,13000.0,16.0907,16.0907,16.0733,16.0733,13000.0
2016-06-21 13:20:00,18.45,18.47,18.43,18.44,95000.0,16.0646,16.082,16.0472,16.0559,95000.0
2016-06-21 13:30:00,18.44,18.45,18.42,18.43,23500.0,16.0559,16.0646,16.0385,16.0472,23500.0
2016-06-21 13:40:00,18.42,18.44,18.41,18.42,18945.0,16.0385,16.0559,16.0298,16.0385,18945.0
2016-06-21 13:50:00,18.43,18.44,18.42,18.44,36020.0,16.0472,16.0559,16.0385,16.0559,36020.0
2016-06-21 14:00:00,18.43,18.47,18.43,18.47,82625.0,16.0472,16.082,16.0472,16.082,82625.0
2016-06-21 14:10:00,18.47,18.48,18.43,18.43,35100.0,16.082,16.0907,16.0472,16.0472,35100.0
2016-06-21 14:20:00,18.44,18.44,18.43,18.43,43650.0,16.0559,16.0559,16.0472,16.0472,43650.0
2016-06-21 14:30:00,18.44,18.48,18.43,18.47,25115.0,16.0559,16.0907,16.0472,16.082,25115.0
2016-06-21 14:40:00,18.47,18.48,18.45,18.46,26650.0,16.082,16.0907,16.0646,16.0733,26650.0
2016-06-21 14:50:00,18.45,18.46,18.44,18.44,14000.0,16.0646,16.0733,16.0559,16.0559,14000.0
2016-06-21 15:00:00,18.43,18.44,18.41,18.41,37340.0,16.0472,16.0559,16.0298,16.0298,37340.0
2016-06-21 15:10:00,18.41,18.45,18.41,18.45,36420.0,16.0298,16.0646,16.0298,16.0646,36420.0
2016-06-21 15:20:00,18.45,18.46,18.44,18.45,42650.0,16.0646,16.0733,16.0559,16.0646,42650.0
2016-06-21 15:30:00,18.45,18.46,18.45,18.45,53500.0,16.0646,16.0733,16.0646,16.0646,53500.0
2016-06-21 15:40:00,18.45,18.46,18.43,18.45,80790.0,16.0646,16.0733,16.0472,16.0646,80790.0
2016-06-21 15:50:00,18.46,18.46,18.43,18.43,229960.0,16.0733,16.0733,16.0472,16.0472,229960.0
2016-06-22 09:30:00,18.43,18.47,18.4,18.44,120800.0,16.0472,16.082,16.0211,16.0559,120800.0
2016-06-22 09:40:00,18.46,18.51,18.46,18.51,19140.0,16.0733,16.1168,16.0733,16.1168,19140.0
2016-06-22 09:50:00,18.51,18.51,18.47,18.49,92360.0,16.1168,16.1168,16.082,16.0994,92360.0
2016-06-22 10:00:00,18.47,18.59,18.47,18.59,34950.0,16.082,16.1865,16.082,16.1865,34950.0
2016-06-22 10:10:00,18.58,18.59,18.52,18.56,42015.0,16.1778,16.1865,16.1255,16.1604,42015.0
2016-06-22 10:20:00,18.57,18.57,18.54,18.57,27300.0,16.1691,16.1691,16.143,16.1691,27300.0
2016-06-22 10:30:00,18.56,18.59,18.56,18.57,389720.0,16.1604,16.1865,16.1604,16.1691,389720.0
2016-06-22 10:40:00,18.57,18.63,18.57,18.62,32125.0,16.1691,16.2213,16.1691,16.2126,32125.0
2016-06-22 10:50:00,18.61,18.64,18.61,18.63,61225.0,16.2039,16.23,16.2039,16.2213,61225.0
2016-06-22 11:00:00,18.64,18.66,18.63,18.64,53340.0,16.23,16.2474,16.2213,16.23,53340.0
2016-06-22 11:10:00,18.64,18.7,18.64,18.7,93125.0,16.23,16.2823,16.23,16.2823,93125.0
2016-06-22 11:20:00,18.7,18.7,18.61,18.63,150900.0,16.2823,16.2823,16.2039,16.2213,150900.0
2016-06-22 11:30:00,18.63,18.64,18.59,18.63,22610.0,16.2213,16.23,16.1865,16.2213,22610.0
2016-06-22 11:40:00,18.62,18.63,18.58,18.59,54105.0,16.2126,16.2213,16.1778,16.1865,54105.0
2016-06-22 11:50:00,18.57,18.58,18.55,18.56,30500.0,16.1691,16.1778,16.1517,16.1604,30500.0
2016-06-22 12:00:00,18.57,18.57,18.53,18.54,56075.0,16.1691,16.1691,16.1342,16.143,56075.0
2016-06-22 12:10:00,18.55,18.57,18.54,18.55,45100.0,16.1517,16.1691,16.143,16.1517,45100.0
2016-06-22 12:20:00,18.54,18.55,18.5,18.51,36335.0,16.143,16.1517,16.1081,16.1168,36335.0
2016-06-22 12:30:00,18.51,18.52,18.5,18.51,26000.0,16.1168,16.1255,16.1081,16.1168,26000.0
2016-06-22 12:40:00,18.51,18.52,18.49,18.51,90530.0,16.1168,16.1255,16.0994,16.1168,90530.0
2016-06-22 12:50:00,18.51,18.53,18.51,18.53,18980.0,16.1168,16.1342,16.1168,16.1342,18980.0
2016-06-22 13:00:00,18.52,18.52,18.48,18.48,43775.0,16.1255,16.1255,16.0907,16.0907,43775.0
2016-06-22 13:10:00,18.47,18.49,18.46,18.47,51400.0,16.082,16.0994,16.0733,16.082,51400.0
2016-06-22 13:20:00,18.46,18.48,18.45,18.47,29435.0,16.0733,16.0907,16.0646,16.082,29435.0
2016-06-22 13:30:00,18.47,18.49,18.47,18.48,46755.0,16.082,16.0994,16.082,16.0907,46755.0
2016-06-22 13:40:00,18.48,18.5,18.48,18.48,25000.0,16.0907,16.1081,16.0907,16.0907,25000.0
2016-06-22 13:50:00,18.49,18.5,18.47,18.47,64100.0,16.0994,16.1081,16.082,16.082,64100.0
2016-06-22 14:00:00,18.47,18.48,18.46,18.47,49945.0,16.082,16.0907,16.0733,16.082,49945.0
2016-06-22 14:10:00,18.47,18.48,18.46,18.47,41290.0,16.082,16.0907,16.0733,16.082,41290.0
2016-06-22 14:20:00,18.46,18.47,18.45,18.47,28050.0,16.0733,16.082,16.0646,16.082,28050.0
2016-06-22 14:30:00,18.47,18.48,18.45,18.45,38625.0,16.082,16.0907,16.0646,16.0646,38625.0
2016-06-22 14:40:00,18.45,18.45,18.42,18.43,59000.0,16.0646,16.0646,16.0385,16.0472,59000.0
2016-06-22 14:50:00,18.44,18.47,18.44,18.45,102070.0,16.0559,16.082,16.0559,16.0646,102070.0
2016-06-22 15:00:00,18.45,18.48,18.45,18.45,44895.0,16.0646,16.0907,16.0646,16.0646,44895.0
2016-06-22 15:10:00,18.45,18.46,18.44,18.45,48715.0,16.0646,16.0733,16.0559,16.0646,48715.0
2016-06-22 15:20:00,18.44,18.45,18.42,18.42,66220.0,16.0559,16.0646,16.0385,16.0385,66220.0
2016-06-22 15:30:00,18.42,18.44,18.41,18.43,88300.0,16.0385,16.0559,16.0298,16.0472,88300.0
2016-06-22 15:40:00,18.44,18.45,18.42,18.43,70845.0,16.0559,16.0646,16.0385,16.0472,70845.0
2016-06-22 15:50:00,18.43,18.44,18.41,18.44,249585.0,16.0472,16.0559,16.0298,16.0559,249585.0
2016-06-23 09:30:00,18.63,18.63,18.5,18.57,106450.0,16.2213,16.2213,16.1081,16.1691,106450.0
2016-06-23 09:40:00,18.57,18.66,18.55,18.63,36755.0,16.1691,16.2474,16.1517,16.2213,36755.0
2016-06-23 09:50:00,18.62,18.62,18.56,18.6,38030.0,16.2126,16.2126,16.1604,16.1952,38030.0
2016-06-23 10:00:00,18.61,18.62,18.58,18.61,28710.0,16.2039,16.2126,16.1778,16.2039,28710.0
2016-06-23 10:10:00,18.61,18.62,18.59,18.59,22835.0,16.2039,16.2126,16.1865,16.1865,22835.0
2016-06-23 10:20:00,18.59,18.62,18.57,18.57,24830.0,16.1865,16.2126,16.1691,16.1691,24830.0
2016-06-23 10:30:00,18.56,18.58,18.54,18.57,106985.0,16.1604,16.1778,16.143,16.1691,106985.0
2016-06-23 10:40:00,18.56,18.57,18.55,18.57,165000.0,16.1604,16.1691,16.1517,16.1691,165000.0
2016-06-23 10:50:00,18.57,18.61,18.57,18.6,22075.0,16.1691,16.2039,16.1691,16.1952,22075.0
2016-06-23 11:00:00,18.6,18.62,18.6,18.6,138490.0,16.1952,16.2126,16.1952,16.1952,138490.0
2016-06-23 11:10:00,18.6,18.65,18.59,18.65,22680.0,16.1952,16.2387,16.1865,16.2387,22680.0
2016-06-23 11:20:00,18.65,18.65,18.63,18.65,39285.0,16.2387,16.2387,16.2213,16.2387,39285.0
2016-06-23 11:30:00,18.65,18.67,18.65,18.66,24310.0,16.2387,16.2561,16.2387,16.2474,24310.0
2016-06-23 11:40:00,18.66,18.66,18.64,18.65,15705.0,16.2474,16.2474,16.23,16.2387,15705.0
2016-06-23 11:50:00,18.66,18.68,18.65,18.65,34715.0,16.2474,16.2649,16.2387,16.2387,34715.0
2016-06-23 12:00:00,18.66,18.68,18.65,18.67,32735.0,16.2474,16.2649,16.2387,16.2561,32735.0
2016-06-23 12:10:00,18.67,18.67,18.65,18.66,38490.0,16.2561,16.2561,16.2387,16.2474,38490.0
2016-06-23 12:20:00,18.66,18.66,18.64,18.64,22665.0,16.2474,16.2474,16.23,16.23,22665.0
2016-06-23 12:30:00,18.64,18.66,18.63,18.64,20210.0,16.23,16.2474,16.2213,16.23,20210.0
2016-06-23 12:40:00,18.64,18.65,18.62,18.62,19685.0,16.23,16.2387,16.2126,16.2126,19685.0
2016-06-23 12:50:00,18.62,18.64,18.62,18.62,15680.0,16.2126,16.23,16.2126,16.2126,15680.0
2016-06-23 13:00:00,18.62,18.63,18.61,18.62,18540.0,16.2126,16.2213,16.2039,16.2126,18540.0
2016-06-23 13:10:00,18.62,18.63,18.61,18.63,29410.0,16.2126,16.2213,16.2039,16.2213,29410.0
2016-06-23 13:20:00,18.63,18.63,18.61,18.62,23145.0,16.2213,16.2213,16.2039,16.2126,23145.0
2016-06-23 13:30:00,18.62,18.62,18.6,18.6,32275.0,16.2126,16.2126,16.1952,16.1952,32275.0
2016-06-23 13:40:00,18.6,18.6,18.58,18.59,16730.0,16.1952,16.1952,16.1778,16.1865,16730.0
2016-06-23 13:50:00,18.59,18.6,18.58,18.6,22910.0,16.1865,16.1952,16.1778,16.1952,22910.0
2016-06-23 14:00:00,18.6,18.6,18.58,18.6,45670.0,16.1952,16.1952,16.1778,16.1952,45670.0
2016-06-23 14:10:00,18.6,18.62,18.6,18.6,21735.0,16.1952,16.2126,16.1952,16.1952,21735.0
2016-06-23 14:20:00,18.6,18.62,18.58,18.62,39275.0,16.1952,16.2126,16.1778,16.2126,39275.0
2016-06-23 14:30:00,18.61,18.62,18.6,18.61,76115.0,16.2039,16.2126,16.1952,16.2039,76115.0
2016-06-23 14:40:00,18.61,18.64,18.61,18.64,35145.0,16.2039,16.23,16.2039,16.23,35145.0
2016-06-23 14:50:00,18.63,18.65,18.63,18.65,47145.0,16.2213,16.2387,16.2213,16.2387,47145.0
2016-06-23 15:00:00,18.65,18.65,18.63,18.63,44245.0,16.2387,16.2387,16.2213,16.2213,44245.0
2016-06-23 15:10:00,18.62,18.63,18.61,18.62,29145.0,16.2126,16.2213,16.2039,16.2126,29145.0
2016-06-23 15:20:00,18.62,18.62,18.6,18.61,28760.0,16.2126,16.2126,16.1952,16.2039,28760.0
2016-06-23 15:30:00,18.61,18.63,18.6,18.63,54515.0,16.2039,16.2213,16.1952,16.2213,54515.0
2016-06-23 15:40:00,18.63,18.68,18.63,18.67,68515.0,16.2213,16.2649,16.2213,16.2561,68515.0
2016-06-23 15:50:00,18.67,18.72,18.67,18.71,435940.0,16.2561,16.2997,16.2561,16.291,435940.0
2016-06-24 09:30:00,18.07,18.3,17.96,18.21,230825.0,15.7337,15.934,15.6379,15.8556,230825.0
2016-06-24 09:40:00,18.2,18.31,18.2,18.28,108855.0,15.8469,15.9427,15.8469,15.9166,108855.0
2016-06-24 09:50:00,18.29,18.48,18.26,18.37,193095.0,15.9253,16.0907,15.8992,15.9949,193095.0
2016-06-24 10:00:00,18.38,18.56,18.38,18.54,141555.0,16.0036,16.1604,16.0036,16.143,141555.0
2016-06-24 10:10:00,18.54,18.57,18.51,18.54,179420.0,16.143,16.1691,16.1168,16.143,179420.0
2016-06-24 10:20:00,18.53,18.62,18.51,18.62,168980.0,16.1342,16.2126,16.1168,16.2126,168980.0
2016-06-24 10:30:00,18.62,18.66,18.61,18.66,147005.0,16.2126,16.2474,16.2039,16.2474,147005.0
2016-06-24 10:40:00,18.66,18.66,18.63,18.64,48460.0,16.2474,16.2474,16.2213,16.23,48460.0
2016-06-24 10:50:00,18.63,18.63,18.55,18.55,174895.0,16.2213,16.2213,16.1517,16.1517,174895.0
2016-06-24 11:00:00,18.56,18.56,18.48,18.54,70480.0,16.1604,16.1604,16.0907,16.143,70480.0
2016-06-24 11:10:00,18.54,18.54,18.49,18.53,43890.0,16.143,16.143,16.0994,16.1342,43890.0
2016-06-24 11:20:00,18.52,18.55,18.49,18.54,53910.0,16.1255,16.1517,16.0994,16.143,53910.0
2016-06-24 11:30:00,18.55,18.56,18.53,18.54,108875.0,16.1517,16.1604,16.1342,16.143,108875.0
2016-06-24 11:40:00,18.55,18.59,18.52,18.57,54450.0,16.1517,16.1865,16.1255,16.1691,54450.0
2016-06-24 11:50:00,18.58,18.6,18.56,18.57,58060.0,16.1778,16.1952,16.1604,16.1691,58060.0
2016-06-24 12:00:00,18.58,18.6,18.52,18.52,53905.0,16.1778,16.1952,16.1255,16.1255,53905.0
2016-06-24 12:10:00,18.52,18.55,18.51,18.53,222740.0,16.1255,16.1517,16.1168,16.1342,222740.0
2016-06-24 12:20:00,18.53,18.57,18.53,18.54,85960.0,16.1342,16.1691,16.1342,16.143,85960.0
2016-06-24 12:30:00,18.53,18.55,18.51,18.51,48340.0,16.1342,16.1517,16.1168,16.1168,48340.0
2016-06-24 12:40:00,18.5,18.51,18.43,18.44,39090.0,16.1081,16.1168,16.0472,16.0559,39090.0
2016-06-24 12:50:00,18.45,18.47,18.42,18.46,51215.0,16.0646,16.082,16.0385,16.0733,51215.0
2016-06-24 13:00:00,18.46,18.47,18.45,18.45,21370.0,16.0733,16.082,16.0646,16.0646,21370.0
2016-06-24 13:10:00,18.46,18.51,18.46,18.5,39475.0,16.0733,16.1168,16.0733,16.1081,39475.0
2016-06-24 13:20:00,18.51,18.51,18.49,18.5,20000.0,16.1168,16.1168,16.0994,16.1081,20000.0
2016-06-24 13:30:00,18.49,18.55,18.49,18.53,44040.0,16.0994,16.1517,16.0994,16.1342,44040.0
2016-06-24 13:40:00,18.52,18.53,18.5,18.53,23250.0,16.1255,16.1342,16.1081,16.1342,23250.0
2016-06-24 13:50:00,18.53,18.55,18.51,18.53,37800.0,16.1342,16.1517,16.1168,16.1342,37800.0
2016-06-24 14:00:00,18.53,18.55,18.52,18.54,32365.0,16.1342,16.1517,16.1255,16.143,32365.0
2016-06-24 14:10:00,18.54,18.54,18.5,18.52,49000.0,16.143,16.143,16.1081,16.1255,49000.0
2016-06-24 14:20:00,18.52,18.53,18.42,18.43,69185.0,16.1255,16.1342,16.0385,16.0472,69185.0
2016-06-24 14:30:00,18.43,18.43,18.39,18.41,110875.0,16.0472,16.0472,16.0123,16.0298,110875.0
2016-06-24 14:40:00,18.41,18.42,18.37,18.41,78275.0,16.0298,16.0385,15.9949,16.0298,78275.0
2016-06-24 14:50:00,18.41,18.44,18.39,18.42,56825.0,16.0298,16.0559,16.0123,16.0385,56825.0
2016-06-24 15:00:00,18.41,18.45,18.4,18.43,47165.0,16.0298,16.0646,16.0211,16.0472,47165.0
2016-06-24 15:10:00,18.42,18.42,18.32,18.33,115400.0,16.0385,16.0385,15.9514,15.9601,115400.0
2016-06-24 15:20:00,18.33,18.35,18.32,18.34,105135.0,15.9601,15.9775,15.9514,15.9688,105135.0
2016-06-24 15:30:00,18.34,18.4,18.34,18.36,130560.0,15.9688,16.0211,15.9688,15.9862,130560.0
2016-06-24 15:40:00,18.36,18.43,18.34,18.42,227585.0,15.9862,16.0472,15.9688,16.0385,227585.0
2016-06-24 15:50:00,18.42,18.47,18.35,18.36,456710.0,16.0385,16.082,15.9775,15.9862,456710.0
2016-06-27 09:30:00,18.25,18.37,18.1,18.29,236575.0,15.8904,15.9949,15.7598,15.9253,236575.0
2016-06-27 09:40:00,18.27,18.34,18.2,18.31,245975.0,15.9079,15.9688,15.8469,15.9427,245975.0
2016-06-27 09:50:00,18.32,18.32,18.26,18.29,83950.0,15.9514,15.9514,15.8992,15.9253,83950.0
2016-06-27 10:00:00,18.28,18.39,18.28,18.29,104295.0,15.9166,16.0123,15.9166,15.9253,104295.0
2016-06-27 10:10:00,18.29,18.3,18.24,18.27,139385.0,15.9253,15.934,15.8817,15.9079,139385.0
2016-06-27 10:20:00,18.27,18.28,18.18,18.19,108095.0,15.9079,15.9166,15.8295,15.8382,108095.0
2016-06-27 10:30:00,18.19,18.24,18.19,18.22,69165.0,15.8382,15.8817,15.8382,15.8643,69165.0
2016-06-27 10:40:00,18.24,18.26,18.22,18.22,122810.0,15.8817,15.8992,15.8643,15.8643,122810.0
2016-06-27 10:50:00,18.22,18.24,18.2,18.21,133535.0,15.8643,15.8817,15.8469,15.8556,133535.0
2016-06-27 11:00:00,18.21,18.3,18.2,18.3,96600.0,15.8556,15.934,15.8469,15.934,96600.0
2016-06-27 11:10:00,18.3,18.34,18.29,18.3,96425.0,15.934,15.9688,15.9253,15.934,96425.0
2016-06-27 11:20:00,18.31,18.37,18.27,18.37,106245.0,15.9427,15.9949,15.9079,15.9949,106245.0
2016-06-27 11:30:00,18.36,18.42,18.34,18.42,107630.0,15.9862,16.0385,15.9688,16.0385,107630.0
2016-06-27 11:40:00,18.41,18.42,18.38,18.4,78230.0,16.0298,16.0385,16.0036,16.0211,78230.0
2016-06-27 11:50:00,18.41,18.41,18.38,18.38,53500.0,16.0298,16.0298,16.0036,16.0036,53500.0
2016-06-27 12:00:00,18.38,18.4,18.36,18.39,64075.0,16.0036,16.0211,15.9862,16.0123,64075.0
2016-06-27 12:10:00,18.39,18.43,18.38,18.42,59415.0,16.0123,16.0472,16.0036,16.0385,59415.0
2016-06-27 12:20:00,18.41,18.45,18.4,18.44,51750.0,16.0298,16.0646,16.0211,16.0559,51750.0
2016-06-27 12:30:00,18.44,18.46,18.4,18.4,64380.0,16.0559,16.0733,16.0211,16.0211,64380.0
2016-06-27 12:40:00,18.4,18.43,18.39,18.4,77750.0,16.0211,16.0472,16.0123,16.0211,77750.0
2016-06-27 12:50:00,18.41,18.45,18.4,18.44,77735.0,16.0298,16.0646,16.0211,16.0559,77735.0
2016-06-27 13:00:00,18.43,18.45,18.43,18.44,85910.0,16.0472,16.0646,16.0472,16.0559,85910.0
2016-06-27 13:10:00,18.43,18.47,18.43,18.47,53500.0,16.0472,16.082,16.0472,16.082,53500.0
2016-06-27 13:20:00,18.46,18.54,18.46,18.52,182040.0,16.0733,16.143,16.0733,16.1255,182040.0
2016-06-27 13:30:00,18.53,18.53,18.48,18.48,83780.0,16.1342,16.1342,16.0907,16.0907,83780.0
2016-06-27 13:40:00,18.48,18.49,18.42,18.44,80770.0,16.0907,16.0994,16.0385,16.0559,80770.0
2016-06-27 13:50:00,18.44,18.49,18.43,18.49,97965.0,16.0559,16.0994,16.0472,16.0994,97965.0
2016-06-27 14:00:00,18.48,18.51,18.46,18.47,92495.0,16.0907,16.1168,16.0733,16.082,92495.0
2016-06-27 14:10:00,18.46,18.47,18.43,18.45,94690.0,16.0733,16.082,16.0472,16.0646,94690.0
2016-06-27 14:20:00,18.45,18.51,18.45,18.51,127490.0,16.0646,16.1168,16.0646,16.1168,127490.0
2016-06-27 14:30:00,18.5,18.55,18.49,18.53,122720.0,16.1081,16.1517,16.0994,16.1342,122720.0
2016-06-27 14:40:00,18.52,18.53,18.46,18.47,110565.0,16.1255,16.1342,16.0733,16.082,110565.0
2016-06-27 14:50:00,18.47,18.48,18.43,18.46,103900.0,16.082,16.0907,16.0472,16.0733,103900.0
2016-06-27 15:00:00,18.46,18.49,18.46,18.48,155190.0,16.0733,16.0994,16.0733,16.0907,155190.0
2016-06-27 15:10:00,18.48,18.51,18.47,18.48,143425.0,16.0907,16.1168,16.082,16.0907,143425.0
2016-06-27 15:20:00,18.48,18.53,18.46,18.52,273240.0,16.0907,16.1342,16.0733,16.1255,273240.0
2016-06-27 15:30:00,18.52,18.6,18.5,18.6,390015.0,16.1255,16.1952,16.1081,16.1952,390015.0
2016-06-27 15:40:00,18.6,18.61,18.58,18.6,331105.0,16.1952,16.2039,16.1778,16.1952,331105.0
2016-06-27 15:50:00,18.6,18.6,18.57,18.58,532595.0,16.1952,16.1952,16.1691,16.1778,532595.0
2016-06-28 09:30:00,18.7,18.8,18.66,18.8,164265.0,16.2823,16.3693,16.2474,16.3693,164265.0
2016-06-28 09:40:00,18.8,18.8,18.67,18.68,119270.0,16.3693,16.3693,16.2561,16.2649,119270.0
2016-06-28 09:50:00,18.68,18.7,18.65,18.7,84685.0,16.2649,16.2823,16.2387,16.2823,84685.0
2016-06-28 10:00:00,18.68,18.7,18.61,18.62,205285.0,16.2649,16.2823,16.2039,16.2126,205285.0
2016-06-28 10:10:00,18.63,18.68,18.63,18.68,102310.0,16.2213,16.2649,16.2213,16.2649,102310.0
2016-06-28 10:20:00,18.68,18.68,18.64,18.65,81835.0,16.2649,16.2649,16.23,16.2387,81835.0
2016-06-28 10:30:00,18.66,18.67,18.63,18.64,91715.0,16.2474,16.2561,16.2213,16.23,91715.0
2016-06-28 10:40:00,18.63,18.7,18.63,18.69,88725.0,16.2213,16.2823,16.2213,16.2736,88725.0
2016-06-28 10:50:00,18.68,18.7,18.68,18.69,44120.0,16.2649,16.2823,16.2649,16.2736,44120.0
2016-06-28 11:00:00,18.69,18.7,18.66,18.67,76695.0,16.2736,16.2823,16.2474,16.2561,76695.0
2016-06-28 11:10:00,18.67,18.72,18.67,18.71,96620.0,16.2561,16.2997,16.2561,16.291,96620.0
2016-06-28 11:20:00,18.7,18.71,18.66,18.67,45950.0,16.2823,16.291,16.2474,16.2561,45950.0
2016-06-28 11:30:00,18.67,18.69,18.66,18.69,60825.0,16.2561,16.2736,16.2474,16.2736,60825.0
2016-06-28 11:40:00,18.69,18.73,18.68,18.72,90130.0,16.2736,16.3084,16.2649,16.2997,90130.0
2016-06-28 11:50:00,18.73,18.73,18.7,18.72,36635.0,16.3084,16.3084,16.2823,16.2997,36635.0
2016-06-28 12:00:00,18.72,18.73,18.71,18.71,31545.0,16.2997,16.3084,16.291,16.291,31545.0
2016-06-28 12:10:00,18.71,18.72,18.7,18.7,17625.0,16.291,16.2997,16.2823,16.2823,17625.0
2016-06-28 12:20:00,18.7,18.72,18.69,18.71,22285.0,16.2823,16.2997,16.2736,16.291,22285.0
2016-06-28 12:30:00,18.72,18.77,18.72,18.76,39065.0,16.2997,16.3432,16.2997,16.3345,39065.0
2016-06-28 12:40:00,18.77,18.78,18.74,18.75,47080.0,16.3432,16.3519,16.3171,16.3258,47080.0
2016-06-28 12:50:00,18.74,18.77,18.74,18.75,45095.0,16.3171,16.3432,16.3171,16.3258,45095.0
2016-06-28 13:00:00,18.76,18.77,18.73,18.74,70975.0,16.3345,16.3432,16.3084,16.3171,70975.0
2016-06-28 13:10:00,18.73,18.76,18.73,18.73,54575.0,16.3084,16.3345,16.3084,16.3084,54575.0
2016-06-28 13:20:00,18.73,18.74,18.72,18.73,62415.0,16.3084,16.3171,16.2997,16.3084,62415.0
2016-06-28 13:30:00,18.73,18.74,18.71,18.74,35805.0,16.3084,16.3171,16.291,16.3171,35805.0
2016-06-28 13:40:00,18.73,18.76,18.73,18.75,95915.0,16.3084,16.3345,16.3084,16.3258,95915.0
2016-06-28 13:50:00,18.74,18.76,18.72,18.72,74935.0,16.3171,16.3345,16.2997,16.2997,74935.0
2016-06-28 14:00:00,18.72,18.74,18.7,18.7,93430.0,16.2997,16.3171,16.2823,16.2823,93430.0
2016-06-28 14:10:00,18.7,18.72,18.67,18.7,87505.0,16.2823,16.2997,16.2561,16.2823,87505.0
2016-06-28 14:20:00,18.7,18.7,18.67,18.69,48275.0,16.2823,16.2823,16.2561,16.2736,48275.0
2016-06-28 14:30:00,18.69,18.74,18.69,18.72,255215.0,16.2736,16.3171,16.2736,16.2997,255215.0
2016-06-28 14:40:00,18.72,18.74,18.72,18.73,111850.0,16.2997,16.3171,16.2997,16.3084,111850.0
2016-06-28 14:50:00,18.73,18.8,18.73,18.78,120365.0,16.3084,16.3693,16.3084,16.3519,120365.0
2016-06-28 15:00:00,18.78,18.81,18.76,18.79,163860.0,16.3519,16.378,16.3345,16.3606,163860.0
2016-06-28 15:10:00,18.79,18.83,18.79,18.8,114620.0,16.3606,16.3955,16.3606,16.3693,114620.0
2016-06-28 15:20:00,18.8,18.8,18.75,18.77,177585.0,16.3693,16.3693,16.3258,16.3432,177585.0
2016-06-28 15:30:00,18.77,18.8,18.76,18.8,180685.0,16.3432,16.3693,16.3345,16.3693,180685.0
2016-06-28 15:40:00,18.8,18.84,18.8,18.84,156795.0,16.3693,16.4042,16.3693,16.4042,156795.0
2016-06-28 15:50:00,18.83,18.84,18.8,18.83,603715.0,16.3955,16.4042,16.3693,16.3955,603715.0
2016-06-29 09:30:00,18.91,19.06,18.86,18.99,297725.0,16.4651,16.5957,16.4216,16.5348,297725.0
2016-06-29 09:40:00,19.0,19.04,18.93,19.04,66195.0,16.5435,16.5783,16.4825,16.5783,66195.0
2016-06-29 09:50:00,19.05,19.08,19.03,19.03,50900.0,16.587,16.6131,16.5696,16.5696,50900.0
2016-06-29 10:00:00,19.03,19.05,18.96,18.98,32025.0,16.5696,16.587,16.5087,16.5261,32025.0
2016-06-29 10:10:00,18.99,19.03,18.99,19.02,48780.0,16.5348,16.5696,16.5348,16.5609,48780.0
2016-06-29 10:20:00,19.02,19.03,19.01,19.01,21840.0,16.5609,16.5696,16.5522,16.5522,21840.0
2016-06-29 10:30:00,19.01,19.02,18.96,18.98,48815.0,16.5522,16.5609,16.5087,16.5261,48815.0
2016-06-29 10:40:00,18.98,19.0,18.95,19.0,24000.0,16.5261,16.5435,16.4999,16.5435,24000.0
2016-06-29 10:50:00,19.0,19.02,18.98,19.0,87280.0,16.5435,16.5609,16.5261,16.5435,87280.0
2016-06-29 11:00:00,19.0,19.02,18.99,19.01,12930.0,16.5435,16.5609,16.5348,16.5522,12930.0
2016-06-29 11:10:00,19.0,19.03,19.0,19.0,17060.0,16.5435,16.5696,16.5435,16.5435,17060.0
2016-06-29 11:20:00,19.0,19.01,18.98,19.01,34050.0,16.5435,16.5522,16.5261,16.5522,34050.0
2016-06-29 11:30:00,19.01,19.03,19.0,19.0,51015.0,16.5522,16.5696,16.5435,16.5435,51015.0
2016-06-29 11:40:00,19.01,19.01,18.96,18.97,24250.0,16.5522,16.5522,16.5087,16.5174,24250.0
2016-06-29 11:50:00,18.97,19.02,18.97,19.01,36410.0,16.5174,16.5609,16.5174,16.5522,36410.0
2016-06-29 12:00:00,19.01,19.02,18.99,19.0,24250.0,16.5522,16.5609,16.5348,16.5435,24250.0
2016-06-29 12:10:00,19.01,19.05,19.01,19.05,53435.0,16.5522,16.587,16.5522,16.587,53435.0
2016-06-29 12:20:00,19.04,19.08,19.04,19.05,98695.0,16.5783,16.6131,16.5783,16.587,98695.0
2016-06-29 12:30:00,19.05,19.05,19.02,19.03,61000.0,16.587,16.587,16.5609,16.5696,61000.0
2016-06-29 12:40:00,19.02,19.03,18.98,19.0,51325.0,16.5609,16.5696,16.5261,16.5435,51325.0
2016-06-29 12:50:00,18.99,19.01,18.98,18.99,46555.0,16.5348,16.5522,16.5261,16.5348,46555.0
2016-06-29 13:00:00,18.99,19.0,18.96,18.97,49680.0,16.5348,16.5435,16.5087,16.5174,49680.0
2016-06-29 13:10:00,18.97,18.98,18.96,18.97,63760.0,16.5174,16.5261,16.5087,16.5174,63760.0
2016-06-29 13:20:00,18.97,18.99,18.97,18.98,29440.0,16.5174,16.5348,16.5174,16.5261,29440.0
2016-06-29 13:30:00,18.97,18.99,18.97,18.99,50500.0,16.5174,16.5348,16.5174,16.5348,50500.0
2016-06-29 13:40:00,18.99,19.0,18.98,18.99,57500.0,16.5348,16.5435,16.5261,16.5348,57500.0
2016-06-29 13:50:00,18.98,18.99,18.96,18.97,42990.0,16.5261,16.5348,16.5087,16.5174,42990.0
2016-06-29 14:00:00,18.97,18.99,18.96,18.97,68525.0,16.5174,16.5348,16.5087,16.5174,68525.0
2016-06-29 14:10:00,18.97,18.99,18.94,18.94,48280.0,16.5174,16.5348,16.4912,16.4912,48280.0
2016-06-29 14:20:00,18.94,18.96,18.94,18.95,92385.0,16.4912,16.5087,16.4912,16.4999,92385.0
2016-06-29 14:30:00,18.95,18.98,18.95,18.97,61820.0,16.4999,16.5261,16.4999,16.5174,61820.0
2016-06-29 14:40:00,18.97,18.99,18.97,18.97,67555.0,16.5174,16.5348,16.5174,16.5174,67555.0
2016-06-29 14:50:00,18.97,19.0,18.96,19.0,30990.0,16.5174,16.5435,16.5087,16.5435,30990.0
2016-06-29 15:00:00,19.01,19.03,19.0,19.03,59230.0,16.5522,16.5696,16.5435,16.5696,59230.0
2016-06-29 15:10:00,19.03,19.07,19.03,19.06,92670.0,16.5696,16.6044,16.5696,16.5957,92670.0
2016-06-29 15:20:00,19.06,19.06,19.04,19.06,41065.0,16.5957,16.5957,16.5783,16.5957,41065.0
2016-06-29 15:30:00,19.06,19.06,19.03,19.03,68790.0,16.5957,16.5957,16.5696,16.5696,68790.0
2016-06-29 15:40:00,19.03,19.04,19.02,19.02,96960.0,16.5696,16.5783,16.5609,16.5609,96960.0
2016-06-29 15:50:00,19.03,19.04,19.0,19.03,211240.0,16.5696,16.5783,16.5435,16.5696,211240.0
2016-06-30 09:30:00,18.26,18.69,18.25,18.64,2116990.0,15.8992,16.2736,15.8904,16.23,2116990.0
2016-06-30 09:40:00,18.64,18.64,18.4,18.5,1299555.0,16.23,16.23,16.0211,16.1081,1299555.0
2016-06-30 09:50:00,18.5,18.5,18.34,18.35,1144990.0,16.1081,16.1081,15.9688,15.9775,1144990.0
2016-06-30 10:00:00,18.36,18.36,18.29,18.31,460510.0,15.9862,15.9862,15.9253,15.9427,460510.0
2016-06-30 10:10:00,18.31,18.36,18.28,18.32,573330.0,15.9427,15.9862,15.9166,15.9514,573330.0
2016-06-30 10:20:00,18.32,18.35,18.27,18.28,339775.0,15.9514,15.9775,15.9079,15.9166,339775.0
2016-06-30 10:30:00,18.28,18.36,18.26,18.33,419845.0,15.9166,15.9862,15.8992,15.9601,419845.0
2016-06-30 10:40:00,18.33,18.4,18.31,18.35,365795.0,15.9601,16.0211,15.9427,15.9775,365795.0
2016-06-30 10:50:00,18.34,18.41,18.34,18.39,429185.0,15.9688,16.0298,15.9688,16.0123,429185.0
2016-06-30 11:00:00,18.39,18.39,18.32,18.36,343265.0,16.0123,16.0123,15.9514,15.9862,343265.0
2016-06-30 11:10:00,18.36,18.37,18.32,18.32,290380.0,15.9862,15.9949,15.9514,15.9514,290380.0
2016-06-30 11:20:00,18.32,18.36,18.32,18.33,191030.0,15.9514,15.9862,15.9514,15.9601,191030.0
2016-06-30 11:30:00,18.33,18.37,18.3,18.3,291595.0,15.9601,15.9949,15.934,15.934,291595.0
2016-06-30 11:40:00,18.3,18.31,18.29,18.31,190025.0,15.934,15.9427,15.9253,15.9427,190025.0
2016-06-30 11:50:00,18.31,18.31,18.29,18.31,284625.0,15.9427,15.9427,15.9253,15.9427,284625.0
2016-06-30 12:00:00,18.3,18.32,18.25,18.27,264010.0,15.934,15.9514,15.8904,15.9079,264010.0
2016-06-30 12:10:00,18.27,18.35,18.26,18.35,308565.0,15.9079,15.9775,15.8992,15.9775,308565.0
2016-06-30 12:20:00,18.35,18.39,18.34,18.38,225770.0,15.9775,16.0123,15.9688,16.0036,225770.0
2016-06-30 12:30:00,18.38,18.4,18.36,18.36,213145.0,16.0036,16.0211,15.9862,15.9862,213145.0
2016-06-30 12:40:00,18.36,18.38,18.36,18.38,208665.0,15.9862,16.0036,15.9862,16.0036,208665.0
2016-06-30 12:50:00,18.38,18.43,18.37,18.42,321820.0,16.0036,16.0472,15.9949,16.0385,321820.0
2016-06-30 13:00:00,18.42,18.46,18.39,18.44,318395.0,16.0385,16.0733,16.0123,16.0559,318395.0
2016-06-30 13:10:00,18.44,18.44,18.4,18.41,135955.0,16.0559,16.0559,16.0211,16.0298,135955.0
2016-06-30 13:20:00,18.41,18.41,18.37,18.38,290505.0,16.0298,16.0298,15.9949,16.0036,290505.0
2016-06-30 13:30:00,18.38,18.38,18.31,18.31,156920.0,16.0036,16.0036,15.9427,15.9427,156920.0
2016-06-30 13:40:00,18.31,18.36,18.31,18.36,141410.0,15.9427,15.9862,15.9427,15.9862,141410.0
2016-06-30 13:50:00,18.36,18.36,18.3,18.33,235445.0,15.9862,15.9862,15.934,15.9601,235445.0
2016-06-30 14:00:00,18.34,18.35,18.33,18.34,172390.0,15.9688,15.9775,15.9601,15.9688,172390.0
2016-06-30 14:10:00,18.34,18.36,18.32,18.33,201165.0,15.9688,15.9862,15.9514,15.9601,201165.0
2016-06-30 14:20:00,18.33,18.35,18.31,18.35,437875.0,15.9601,15.9775,15.9427,15.9775,437875.0
2016-06-30 14:30:00,18.35,18.36,18.32,18.34,336830.0,15.9775,15.9862,15.9514,15.9688,336830.0
2016-06-30 14:40:00,18.34,18.37,18.34,18.35,293605.0,15.9688,15.9949,15.9688,15.9775,293605.0
2016-06-30 14:50:00,18.35,18.36,18.29,18.3,201850.0,15.9775,15.9862,15.9253,15.934,201850.0
2016-06-30 15:00:00,18.3,18.31,18.26,18.26,202390.0,15.934,15.9427,15.8992,15.8992,202390.0
2016-06-30 15:10:00,18.26,18.27,18.22,18.23,278870.0,15.8992,15.9079,15.8643,15.873,278870.0
2016-06-30 15:20:00,18.23,18.27,18.22,18.24,255495.0,15.873,15.9079,15.8643,15.8817,255495.0
2016-06-30 15:30:00,18.24,18.24,18.17,18.21,780880.0,15.8817,15.8817,15.8208,15.8556,780880.0
2016-06-30 15:40:00,18.21,18.21,18.11,18.15,785735.0,15.8556,15.8556,15.7685,15.8034,785735.0
2016-06-30 15:50:00,18.15,18.24,18.15,18.24,1687770.0,15.8034,15.8817,15.8034,15.8817,1687770.0
2016-07-01 09:30:00,18.27,18.31,18.13,18.19,235325.0,15.9079,15.9427,15.786,15.8382,235325.0
2016-07-01 09:40:00,18.19,18.22,18.18,18.22,170530.0,15.8382,15.8643,15.8295,15.8643,170530.0
2016-07-01 09:50:00,18.21,18.38,18.21,18.38,254035.0,15.8556,16.0036,15.8556,16.0036,254035.0
2016-07-01 10:00:00,18.38,18.44,18.38,18.38,175565.0,16.0036,16.0559,16.0036,16.0036,175565.0
2016-07-01 10:10:00,18.38,18.42,18.38,18.42,142555.0,16.0036,16.0385,16.0036,16.0385,142555.0
2016-07-01 10:20:00,18.42,18.45,18.33,18.34,249105.0,16.0385,16.0646,15.9601,15.9688,249105.0
2016-07-01 10:30:00,18.33,18.35,18.33,18.34,119060.0,15.9601,15.9775,15.9601,15.9688,119060.0
2016-07-01 10:40:00,18.33,18.38,18.31,18.35,230695.0,15.9601,16.0036,15.9427,15.9775,230695.0
2016-07-01 10:50:00,18.35,18.41,18.35,18.38,275865.0,15.9775,16.0298,15.9775,16.0036,275865.0
2016-07-01 11:00:00,18.39,18.42,18.38,18.38,121315.0,16.0123,16.0385,16.0036,16.0036,121315.0
2016-07-01 11:10:00,18.39,18.46,18.38,18.44,182410.0,16.0123,16.0733,16.0036,16.0559,182410.0
2016-07-01 11:20:00,18.43,18.46,18.41,18.46,160250.0,16.0472,16.0733,16.0298,16.0733,160250.0
2016-07-01 11:30:00,18.45,18.5,18.44,18.45,145045.0,16.0646,16.1081,16.0559,16.0646,145045.0
2016-07-01 11:40:00,18.45,18.45,18.4,18.41,103160.0,16.0646,16.0646,16.0211,16.0298,103160.0
2016-07-01 11:50:00,18.42,18.42,18.39,18.41,301440.0,16.0385,16.0385,16.0123,16.0298,301440.0
2016-07-01 12:00:00,18.41,18.52,18.4,18.52,434705.0,16.0298,16.1255,16.0211,16.1255,434705.0
2016-07-01 12:10:00,18.52,18.6,18.52,18.6,233755.0,16.1255,16.1952,16.1255,16.1952,233755.0
2016-07-01 12:20:00,18.6,18.61,18.57,18.57,121445.0,16.1952,16.2039,16.1691,16.1691,121445.0
2016-07-01 12:30:00,18.57,18.6,18.53,18.54,144190.0,16.1691,16.1952,16.1342,16.143,144190.0
2016-07-01 12:40:00,18.54,18.58,18.53,18.57,95215.0,16.143,16.1778,16.1342,16.1691,95215.0
2016-07-01 12:50:00,18.56,18.6,18.55,18.6,149770.0,16.1604,16.1952,16.1517,16.1952,149770.0
2016-07-01 13:00:00,18.6,18.6,18.56,18.57,104990.0,16.1952,16.1952,16.1604,16.1691,104990.0
2016-07-01 13:10:00,18.57,18.57,18.52,18.52,197505.0,16.1691,16.1691,16.1255,16.1255,197505.0
2016-07-01 13:20:00,18.51,18.52,18.47,18.47,88135.0,16.1168,16.1255,16.082,16.082,88135.0
2016-07-01 13:30:00,18.48,18.48,18.45,18.45,106180.0,16.0907,16.0907,16.0646,16.0646,106180.0
2016-07-01 13:40:00,18.46,18.47,18.44,18.46,71810.0,16.0733,16.082,16.0559,16.0733,71810.0
2016-07-01 13:50:00,18.46,18.47,18.44,18.47,54825.0,16.0733,16.082,16.0559,16.082,54825.0
2016-07-01 14:00:00,18.47,18.49,18.47,18.49,99190.0,16.082,16.0994,16.082,16.0994,99190.0
2016-07-01 14:10:00,18.49,18.5,18.46,18.49,112435.0,16.0994,16.1081,16.0733,16.0994,112435.0
2016-07-01 14:20:00,18.49,18.49,18.44,18.45,137000.0,16.0994,16.0994,16.0559,16.0646,137000.0
2016-07-01 14:30:00,18.45,18.47,18.44,18.45,99910.0,16.0646,16.082,16.0559,16.0646,99910.0
2016-07-01 14:40:00,18.45,18.46,18.43,18.43,107575.0,16.0646,16.0733,16.0472,16.0472,107575.0
2016-07-01 14:50:00,18.44,18.47,18.43,18.47,96490.0,16.0559,16.082,16.0472,16.082,96490.0
2016-07-01 15:00:00,18.47,18.53,18.47,18.51,99285.0,16.082,16.1342,16.082,16.1168,99285.0
2016-07-01 15:10:00,18.51,18.52,18.5,18.5,131250.0,16.1168,16.1255,16.1081,16.1081,131250.0
2016-07-01 15:20:00,18.5,18.53,18.49,18.52,162935.0,16.1081,16.1342,16.0994,16.1255,162935.0
2016-07-01 15:30:00,18.52,18.53,18.46,18.46,141945.0,16.1255,16.1342,16.0733,16.0733,141945.0
2016-07-01 15:40:00,18.46,18.49,18.46,18.47,227135.0,16.0733,16.0994,16.0733,16.082,227135.0
2016-07-01 15:50:00,18.47,18.51,18.47,18.5,418715.0,16.082,16.1168,16.082,16.1081,418715.0
2016-07-05 09:30:00,18.46,18.56,18.4,18.45,169800.0,16.0733,16.1604,16.0211,16.0646,169800.0
2016-07-05 09:40:00,18.44,18.44,18.36,18.38,101560.0,16.0559,16.0559,15.9862,16.0036,101560.0
2016-07-05 09:50:00,18.38,18.39,18.36,18.38,60560.0,16.0036,16.0123,15.9862,16.0036,60560.0
2016-07-05 10:00:00,18.38,18.39,18.35,18.35,69870.0,16.0036,16.0123,15.9775,15.9775,69870.0
2016-07-05 10:10:00,18.36,18.39,18.35,18.36,36165.0,15.9862,16.0123,15.9775,15.9862,36165.0
2016-07-05 10:20:00,18.36,18.39,18.35,18.38,45515.0,15.9862,16.0123,15.9775,16.0036,45515.0
2016-07-05 10:30:00,18.38,18.44,18.38,18.42,102685.0,16.0036,16.0559,16.0036,16.0385,102685.0
2016-07-05 10:40:00,18.42,18.47,18.41,18.41,188525.0,16.0385,16.082,16.0298,16.0298,188525.0
2016-07-05 10:50:00,18.41,18.41,18.37,18.39,47250.0,16.0298,16.0298,15.9949,16.0123,47250.0
2016-07-05 11:00:00,18.39,18.4,18.35,18.38,81640.0,16.0123,16.0211,15.9775,16.0036,81640.0
2016-07-05 11:10:00,18.37,18.38,18.29,18.36,163960.0,15.9949,16.0036,15.9253,15.9862,163960.0
2016-07-05 11:20:00,18.36,18.37,18.34,18.34,46305.0,15.9862,15.9949,15.9688,15.9688,46305.0
2016-07-05 11:30:00,18.33,18.34,18.31,18.32,19690.0,15.9601,15.9688,15.9427,15.9514,19690.0
2016-07-05 11:40:00,18.32,18.32,18.24,18.27,114150.0,15.9514,15.9514,15.8817,15.9079,114150.0
2016-07-05 11:50:00,18.27,18.27,18.25,18.26,29200.0,15.9079,15.9079,15.8904,15.8992,29200.0
2016-07-05 12:00:00,18.26,18.28,18.25,18.27,68800.0,15.8992,15.9166,15.8904,15.9079,68800.0
2016-07-05 12:10:00,18.26,18.28,18.25,18.28,59065.0,15.8992,15.9166,15.8904,15.9166,59065.0
2016-07-05 12:20:00,18.28,18.36,18.27,18.35,151975.0,15.9166,15.9862,15.9079,15.9775,151975.0
2016-07-05 12:30:00,18.35,18.36,18.33,18.33,57500.0,15.9775,15.9862,15.9601,15.9601,57500.0
2016-07-05 12:40:00,18.34,18.37,18.34,18.37,138145.0,15.9688,15.9949,15.9688,15.9949,138145.0
2016-07-05 12:50:00,18.36,18.4,18.35,18.4,121380.0,15.9862,16.0211,15.9775,16.0211,121380.0
2016-07-05 13:00:00,18.41,18.42,18.39,18.4,48130.0,16.0298,16.0385,16.0123,16.0211,48130.0
2016-07-05 13:10:00,18.4,18.42,18.39,18.39,44000.0,16.0211,16.0385,16.0123,16.0123,44000.0
2016-07-05 13:20:00,18.39,18.41,18.39,18.39,36000.0,16.0123,16.0298,16.0123,16.0123,36000.0
2016-07-05 13:30:00,18.38,18.39,18.35,18.35,36535.0,16.0036,16.0123,15.9775,15.9775,36535.0
2016-07-05 13:40:00,18.35,18.35,18.3,18.34,72200.0,15.9775,15.9775,15.934,15.9688,72200.0
2016-07-05 13:50:00,18.33,18.35,18.32,18.33,28035.0,15.9601,15.9775,15.9514,15.9601,28035.0
2016-07-05 14:00:00,18.33,18.35,18.32,18.32,31500.0,15.9601,15.9775,15.9514,15.9514,31500.0
2016-07-05 14:10:00,18.33,18.36,18.33,18.34,32225.0,15.9601,15.9862,15.9601,15.9688,32225.0
2016-07-05 14:20:00,18.34,18.35,18.31,18.32,44800.0,15.9688,15.9775,15.9427,15.9514,44800.0
2016-07-05 14:30:00,18.32,18.38,18.31,18.37,122850.0,15.9514,16.0036,15.9427,15.9949,122850.0
2016-07-05 14:40:00,18.37,18.37,18.3,18.3,41500.0,15.9949,15.9949,15.934,15.934,41500.0
2016-07-05 14:50:00,18.3,18.33,18.3,18.31,49855.0,15.934,15.9601,15.934,15.9427,49855.0
2016-07-05 15:00:00,18.32,18.34,18.31,18.32,38000.0,15.9514,15.9688,15.9427,15.9514,38000.0
2016-07-05 15:10:00,18.32,18.34,18.32,18.34,56125.0,15.9514,15.9688,15.9514,15.9688,56125.0
2016-07-05 15:20:00,18.34,18.35,18.33,18.34,54095.0,15.9688,15.9775,15.9601,15.9688,54095.0
2016-07-05 15:30:00,18.34,18.39,18.33,18.38,147370.0,15.9688,16.0123,15.9601,16.0036,147370.0
2016-07-05 15:40:00,18.38,18.42,18.38,18.39,129765.0,16.0036,16.0385,16.0036,16.0123,129765.0
2016-07-05 15:50:00,18.39,18.41,18.37,18.4,489450.0,16.0123,16.0298,15.9949,16.0211,489450.0
2016-07-06 09:30:00,18.29,18.45,18.29,18.38,149305.0,15.9253,16.0646,15.9253,16.0036,149305.0
2016-07-06 09:40:00,18.39,18.41,18.36,18.39,118430.0,16.0123,16.0298,15.9862,16.0123,118430.0
2016-07-06 09:50:00,18.39,18.42,18.36,18.4,79415.0,16.0123,16.0385,15.9862,16.0211,79415.0
2016-07-06 10:00:00,18.4,18.45,18.39,18.42,126715.0,16.0211,16.0646,16.0123,16.0385,126715.0
2016-07-06 10:10:00,18.41,18.43,18.36,18.36,67715.0,16.0298,16.0472,15.9862,15.9862,67715.0
2016-07-06 10:20:00,18.36,18.38,18.33,18.33,175765.0,15.9862,16.0036,15.9601,15.9601,175765.0
2016-07-06 10:30:00,18.33,18.35,18.29,18.34,176255.0,15.9601,15.9775,15.9253,15.9688,176255.0
2016-07-06 10:40:00,18.34,18.36,18.32,18.32,92970.0,15.9688,15.9862,15.9514,15.9514,92970.0
2016-07-06 10:50:00,18.33,18.37,18.33,18.37,141250.0,15.9601,15.9949,15.9601,15.9949,141250.0
2016-07-06 11:00:00,18.38,18.41,18.36,18.39,99495.0,16.0036,16.0298,15.9862,16.0123,99495.0
2016-07-06 11:10:00,18.39,18.44,18.39,18.44,62065.0,16.0123,16.0559,16.0123,16.0559,62065.0
2016-07-06 11:20:00,18.44,18.44,18.4,18.41,55170.0,16.0559,16.0559,16.0211,16.0298,55170.0
2016-07-06 11:30:00,18.42,18.43,18.39,18.4,56470.0,16.0385,16.0472,16.0123,16.0211,56470.0
2016-07-06 11:40:00,18.41,18.41,18.38,18.38,38965.0,16.0298,16.0298,16.0036,16.0036,38965.0
2016-07-06 11:50:00,18.38,18.39,18.36,18.39,65140.0,16.0036,16.0123,15.9862,16.0123,65140.0
2016-07-06 12:00:00,18.4,18.44,18.4,18.42,69375.0,16.0211,16.0559,16.0211,16.0385,69375.0
2016-07-06 12:10:00,18.42,18.46,18.41,18.44,58550.0,16.0385,16.0733,16.0298,16.0559,58550.0
2016-07-06 12:20:00,18.44,18.45,18.43,18.43,20820.0,16.0559,16.0646,16.0472,16.0472,20820.0
2016-07-06 12:30:00,18.43,18.44,18.41,18.41,31510.0,16.0472,16.0559,16.0298,16.0298,31510.0
2016-07-06 12:40:00,18.41,18.45,18.38,18.38,53985.0,16.0298,16.0646,16.0036,16.0036,53985.0
2016-07-06 12:50:00,18.38,18.4,18.37,18.4,65580.0,16.0036,16.0211,15.9949,16.0211,65580.0
2016-07-06 13:00:00,18.39,18.45,18.39,18.42,92125.0,16.0123,16.0646,16.0123,16.0385,92125.0
2016-07-06 13:10:00,18.41,18.43,18.39,18.39,37950.0,16.0298,16.0472,16.0123,16.0123,37950.0
2016-07-06 13:20:00,18.39,18.4,18.37,18.39,52705.0,16.0123,16.0211,15.9949,16.0123,52705.0
2016-07-06 13:30:00,18.4,18.41,18.39,18.4,62300.0,16.0211,16.0298,16.0123,16.0211,62300.0
2016-07-06 13:40:00,18.4,18.4,18.36,18.37,56070.0,16.0211,16.0211,15.9862,15.9949,56070.0
2016-07-06 13:50:00,18.37,18.4,18.36,18.36,32755.0,15.9949,16.0211,15.9862,15.9862,32755.0
2016-07-06 14:00:00,18.37,18.41,18.35,18.4,74015.0,15.9949,16.0298,15.9775,16.0211,74015.0
2016-07-06 14:10:00,18.41,18.41,18.36,18.39,58645.0,16.0298,16.0298,15.9862,16.0123,58645.0
2016-07-06 14:20:00,18.41,18.41,18.37,18.39,82360.0,16.0298,16.0298,15.9949,16.0123,82360.0
2016-07-06 14:30:00,18.39,18.43,18.39,18.43,47290.0,16.0123,16.0472,16.0123,16.0472,47290.0
2016-07-06 14:40:00,18.43,18.44,18.42,18.42,50030.0,16.0472,16.0559,16.0385,16.0385,50030.0
2016-07-06 14:50:00,18.43,18.47,18.42,18.46,35310.0,16.0472,16.082,16.0385,16.0733,35310.0
2016-07-06 15:00:00,18.47,18.47,18.43,18.44,111290.0,16.082,16.082,16.0472,16.0559,111290.0
2016-07-06 15:10:00,18.44,18.45,18.43,18.44,44820.0,16.0559,16.0646,16.0472,16.0559,44820.0
2016-07-06 15:20:00,18.44,18.44,18.42,18.43,56130.0,16.0559,16.0559,16.0385,16.0472,56130.0
2016-07-06 15:30:00,18.44,18.5,18.41,18.49,157185.0,16.0559,16.1081,16.0298,16.0994,157185.0
2016-07-06 15:40:00,18.49,18.49,18.45,18.45,157350.0,16.0994,16.0994,16.0646,16.0646,157350.0
2016-07-06 15:50:00,18.46,18.5,18.44,18.48,389970.0,16.0733,16.1081,16.0559,16.0907,389970.0
2016-07-07 09:30:00,18.5,18.55,18.46,18.46,80410.0,16.1081,16.1517,16.0733,16.0733,80410.0
2016-07-07 09:40:00,18.48,18.55,18.47,18.5,52515.0,16.0907,16.1517,16.082,16.1081,52515.0
2016-07-07 09:50:00,18.51,18.54,18.51,18.54,25040.0,16.1168,16.143,16.1168,16.143,25040.0
2016-07-07 10:00:00,18.52,18.54,18.48,18.48,46295.0,16.1255,16.143,16.0907,16.0907,46295.0
2016-07-07 10:10:00,18.49,18.51,18.47,18.48,20785.0,16.0994,16.1168,16.082,16.0907,20785.0
2016-07-07 10:20:00,18.47,18.53,18.47,18.52,32395.0,16.082,16.1342,16.082,16.1255,32395.0
2016-07-07 10:30:00,18.53,18.54,18.5,18.52,38500.0,16.1342,16.143,16.1081,16.1255,38500.0
2016-07-07 10:40:00,18.51,18.53,18.49,18.51,65330.0,16.1168,16.1342,16.0994,16.1168,65330.0
2016-07-07 10:50:00,18.51,18.52,18.47,18.48,44710.0,16.1168,16.1255,16.082,16.0907,44710.0
2016-07-07 11:00:00,18.47,18.49,18.46,18.49,42210.0,16.082,16.0994,16.0733,16.0994,42210.0
2016-07-07 11:10:00,18.49,18.52,18.48,18.48,31125.0,16.0994,16.1255,16.0907,16.0907,31125.0
2016-07-07 11:20:00,18.49,18.5,18.46,18.5,55735.0,16.0994,16.1081,16.0733,16.1081,55735.0
2016-07-07 11:30:00,18.51,18.54,18.5,18.52,23550.0,16.1168,16.143,16.1081,16.1255,23550.0
2016-07-07 11:40:00,18.52,18.54,18.5,18.51,38685.0,16.1255,16.143,16.1081,16.1168,38685.0
2016-07-07 11:50:00,18.5,18.53,18.49,18.51,29445.0,16.1081,16.1342,16.0994,16.1168,29445.0
2016-07-07 12:00:00,18.5,18.52,18.48,18.48,21225.0,16.1081,16.1255,16.0907,16.0907,21225.0
2016-07-07 12:10:00,18.49,18.51,18.49,18.49,42245.0,16.0994,16.1168,16.0994,16.0994,42245.0
2016-07-07 12:20:00,18.5,18.51,18.47,18.49,23630.0,16.1081,16.1168,16.082,16.0994,23630.0
2016-07-07 12:30:00,18.5,18.51,18.49,18.49,27885.0,16.1081,16.1168,16.0994,16.0994,27885.0
2016-07-07 12:40:00,18.49,18.5,18.47,18.48,29355.0,16.0994,16.1081,16.082,16.0907,29355.0
2016-07-07 12:50:00,18.47,18.47,18.42,18.43,36665.0,16.082,16.082,16.0385,16.0472,36665.0
2016-07-07 13:00:00,18.43,18.45,18.4,18.43,62570.0,16.0472,16.0646,16.0211,16.0472,62570.0
2016-07-07 13:10:00,18.42,18.42,18.41,18.42,22980.0,16.0385,16.0385,16.0298,16.0385,22980.0
2016-07-07 13:20:00,18.42,18.43,18.4,18.4,19565.0,16.0385,16.0472,16.0211,16.0211,19565.0
2016-07-07 13:30:00,18.41,18.42,18.41,18.42,18325.0,16.0298,16.0385,16.0298,16.0385,18325.0
2016-07-07 13:40:00,18.41,18.41,18.4,18.41,29040.0,16.0298,16.0298,16.0211,16.0298,29040.0
2016-07-07 13:50:00,18.41,18.42,18.39,18.41,27835.0,16.0298,16.0385,16.0123,16.0298,27835.0
2016-07-07 14:00:00,18.41,18.44,18.4,18.4,42355.0,16.0298,16.0559,16.0211,16.0211,42355.0
2016-07-07 14:10:00,18.41,18.41,18.35,18.37,39175.0,16.0298,16.0298,15.9775,15.9949,39175.0
2016-07-07 14:20:00,18.37,18.39,18.36,18.37,49580.0,15.9949,16.0123,15.9862,15.9949,49580.0
2016-07-07 14:30:00,18.37,18.37,18.34,18.37,27420.0,15.9949,15.9949,15.9688,15.9949,27420.0
2016-07-07 14:40:00,18.37,18.37,18.34,18.35,64775.0,15.9949,15.9949,15.9688,15.9775,64775.0
2016-07-07 14:50:00,18.35,18.37,18.33,18.36,98120.0,15.9775,15.9949,15.9601,15.9862,98120.0
2016-07-07 15:00:00,18.36,18.4,18.36,18.4,50990.0,15.9862,16.0211,15.9862,16.0211,50990.0
2016-07-07 15:10:00,18.42,18.44,18.41,18.43,46565.0,16.0385,16.0559,16.0298,16.0472,46565.0
2016-07-07 15:20:00,18.43,18.43,18.41,18.43,53470.0,16.0472,16.0472,16.0298,16.0472,53470.0
2016-07-07 15:30:00,18.43,18.45,18.42,18.44,51525.0,16.0472,16.0646,16.0385,16.0559,51525.0
2016-07-07 15:40:00,18.45,18.45,18.42,18.42,75030.0,16.0646,16.0646,16.0385,16.0385,75030.0
2016-07-07 15:50:00,18.42,18.46,18.42,18.45,325115.0,16.0385,16.0733,16.0385,16.0646,325115.0
2016-07-08 09:30:00,18.56,18.6,18.46,18.55,103325.0,16.1604,16.1952,16.0733,16.1517,103325.0
2016-07-08 09:40:00,18.55,18.63,18.54,18.63,88500.0,16.1517,16.2213,16.143,16.2213,88500.0
2016-07-08 09:50:00,18.63,18.68,18.62,18.62,92370.0,16.2213,16.2649,16.2126,16.2126,92370.0
2016-07-08 10:00:00,18.62,18.66,18.61,18.66,62050.0,16.2126,16.2474,16.2039,16.2474,62050.0
2016-07-08 10:10:00,18.67,18.67,18.6,18.61,45410.0,16.2561,16.2561,16.1952,16.2039,45410.0
2016-07-08 10:20:00,18.61,18.67,18.61,18.67,32615.0,16.2039,16.2561,16.2039,16.2561,32615.0
2016-07-08 10:30:00,18.66,18.67,18.61,18.65,89865.0,16.2474,16.2561,16.2039,16.2387,89865.0
2016-07-08 10:40:00,18.65,18.66,18.64,18.65,30055.0,16.2387,16.2474,16.23,16.2387,30055.0
2016-07-08 10:50:00,18.65,18.7,18.65,18.69,67670.0,16.2387,16.2823,16.2387,16.2736,67670.0
2016-07-08 11:00:00,18.7,18.75,18.7,18.74,65965.0,16.2823,16.3258,16.2823,16.3171,65965.0
2016-07-08 11:10:00,18.74,18.77,18.73,18.75,30330.0,16.3171,16.3432,16.3084,16.3258,30330.0
2016-07-08 11:20:00,18.76,18.78,18.74,18.77,41740.0,16.3345,16.3519,16.3171,16.3432,41740.0
2016-07-08 11:30:00,18.77,18.77,18.72,18.74,45000.0,16.3432,16.3432,16.2997,16.3171,45000.0
2016-07-08 11:40:00,18.73,18.76,18.73,18.75,44705.0,16.3084,16.3345,16.3084,16.3258,44705.0
2016-07-08 11:50:00,18.75,18.76,18.71,18.71,119380.0,16.3258,16.3345,16.291,16.291,119380.0
2016-07-08 12:00:00,18.72,18.73,18.7,18.73,26840.0,16.2997,16.3084,16.2823,16.3084,26840.0
2016-07-08 12:10:00,18.74,18.75,18.72,18.72,37250.0,16.3171,16.3258,16.2997,16.2997,37250.0
2016-07-08 12:20:00,18.72,18.73,18.71,18.72,25800.0,16.2997,16.3084,16.291,16.2997,25800.0
2016-07-08 12:30:00,18.71,18.73,18.71,18.73,19275.0,16.291,16.3084,16.291,16.3084,19275.0
2016-07-08 12:40:00,18.73,18.74,18.71,18.71,30000.0,16.3084,16.3171,16.291,16.291,30000.0
2016-07-08 12:50:00,18.71,18.74,18.71,18.73,47250.0,16.291,16.3171,16.291,16.3084,47250.0
2016-07-08 13:00:00,18.73,18.75,18.73,18.74,53220.0,16.3084,16.3258,16.3084,16.3171,53220.0
2016-07-08 13:10:00,18.74,18.74,18.72,18.72,37650.0,16.3171,16.3171,16.2997,16.2997,37650.0
2016-07-08 13:20:00,18.72,18.74,18.71,18.73,54355.0,16.2997,16.3171,16.291,16.3084,54355.0
2016-07-08 13:30:00,18.73,18.75,18.73,18.74,62910.0,16.3084,16.3258,16.3084,16.3171,62910.0
2016-07-08 13:40:00,18.74,18.75,18.73,18.73,47275.0,16.3171,16.3258,16.3084,16.3084,47275.0
2016-07-08 13:50:00,18.73,18.74,18.71,18.72,203310.0,16.3084,16.3171,16.291,16.2997,203310.0
2016-07-08 14:00:00,18.72,18.72,18.71,18.71,60065.0,16.2997,16.2997,16.291,16.291,60065.0
2016-07-08 14:10:00,18.71,18.73,18.71,18.72,94965.0,16.291,16.3084,16.291,16.2997,94965.0
2016-07-08 14:20:00,18.73,18.73,18.72,18.72,56680.0,16.3084,16.3084,16.2997,16.2997,56680.0
2016-07-08 14:30:00,18.72,18.76,18.72,18.75,112990.0,16.2997,16.3345,16.2997,16.3258,112990.0
2016-07-08 14:40:00,18.75,18.77,18.75,18.77,47205.0,16.3258,16.3432,16.3258,16.3432,47205.0
2016-07-08 14:50:00,18.77,18.77,18.75,18.75,89325.0,16.3432,16.3432,16.3258,16.3258,89325.0
2016-07-08 15:00:00,18.75,18.76,18.74,18.76,58130.0,16.3258,16.3345,16.3171,16.3345,58130.0
2016-07-08 15:10:00,18.76,18.76,18.75,18.75,77710.0,16.3345,16.3345,16.3258,16.3258,77710.0
2016-07-08 15:20:00,18.75,18.75,18.71,18.71,100560.0,16.3258,16.3258,16.291,16.291,100560.0
2016-07-08 15:30:00,18.72,18.74,18.71,18.74,110240.0,16.2997,16.3171,16.291,16.3171,110240.0
2016-07-08 15:40:00,18.73,18.73,18.71,18.73,120105.0,16.3084,16.3084,16.291,16.3084,120105.0
2016-07-08 15:50:00,18.73,18.75,18.72,18.74,221595.0,16.3084,16.3258,16.2997,16.3171,221595.0
2016-07-11 09:30:00,18.75,18.9,18.73,18.86,124090.0,16.3258,16.4564,16.3084,16.4216,124090.0
2016-07-11 09:40:00,18.84,18.86,18.79,18.79,46925.0,16.4042,16.4216,16.3606,16.3606,46925.0
2016-07-11 09:50:00,18.78,18.86,18.78,18.86,79940.0,16.3519,16.4216,16.3519,16.4216,79940.0
2016-07-11 10:00:00,18.86,18.9,18.85,18.89,43820.0,16.4216,16.4564,16.4129,16.4477,43820.0
2016-07-11 10:10:00,18.88,18.91,18.88,18.89,126440.0,16.439,16.4651,16.439,16.4477,126440.0
2016-07-11 10:20:00,18.9,18.9,18.81,18.83,221130.0,16.4564,16.4564,16.378,16.3955,221130.0
2016-07-11 10:30:00,18.83,18.85,18.82,18.83,64740.0,16.3955,16.4129,16.3868,16.3955,64740.0
2016-07-11 10:40:00,18.84,18.84,18.8,18.82,103680.0,16.4042,16.4042,16.3693,16.3868,103680.0
2016-07-11 10:50:00,18.83,18.83,18.75,18.76,184580.0,16.3955,16.3955,16.3258,16.3345,184580.0
2016-07-11 11:00:00,18.76,18.79,18.76,18.78,136060.0,16.3345,16.3606,16.3345,16.3519,136060.0
2016-07-11 11:10:00,18.78,18.8,18.78,18.78,109500.0,16.3519,16.3693,16.3519,16.3519,109500.0
2016-07-11 11:20:00,18.78,18.81,18.77,18.81,50855.0,16.3519,16.378,16.3432,16.378,50855.0
2016-07-11 11:30:00,18.82,18.84,18.8,18.8,55275.0,16.3868,16.4042,16.3693,16.3693,55275.0
2016-07-11 11:40:00,18.8,18.81,18.79,18.8,32710.0,16.3693,16.378,16.3606,16.3693,32710.0
2016-07-11 11:50:00,18.8,18.8,18.77,18.77,54500.0,16.3693,16.3693,16.3432,16.3432,54500.0
2016-07-11 12:00:00,18.76,18.77,18.73,18.74,64195.0,16.3345,16.3432,16.3084,16.3171,64195.0
2016-07-11 12:10:00,18.74,18.74,18.72,18.72,146935.0,16.3171,16.3171,16.2997,16.2997,146935.0
2016-07-11 12:20:00,18.72,18.74,18.72,18.74,53250.0,16.2997,16.3171,16.2997,16.3171,53250.0
2016-07-11 12:30:00,18.75,18.78,18.74,18.78,59725.0,16.3258,16.3519,16.3171,16.3519,59725.0
2016-07-11 12:40:00,18.78,18.79,18.77,18.77,63425.0,16.3519,16.3606,16.3432,16.3432,63425.0
2016-07-11 12:50:00,18.78,18.79,18.76,18.77,41200.0,16.3519,16.3606,16.3345,16.3432,41200.0
2016-07-11 13:00:00,18.77,18.78,18.77,18.78,48755.0,16.3432,16.3519,16.3432,16.3519,48755.0
2016-07-11 13:10:00,18.77,18.79,18.76,18.76,71540.0,16.3432,16.3606,16.3345,16.3345,71540.0
2016-07-11 13:20:00,18.76,18.77,18.75,18.76,35000.0,16.3345,16.3432,16.3258,16.3345,35000.0
2016-07-11 13:30:00,18.76,18.76,18.73,18.73,73720.0,16.3345,16.3345,16.3084,16.3084,73720.0
2016-07-11 13:40:00,18.73,18.75,18.72,18.74,30030.0,16.3084,16.3258,16.2997,16.3171,30030.0
2016-07-11 13:50:00,18.74,18.75,18.71,18.71,47140.0,16.3171,16.3258,16.291,16.291,47140.0
2016-07-11 14:00:00,18.72,18.72,18.71,18.72,57330.0,16.2997,16.2997,16.291,16.2997,57330.0
2016-07-11 14:10:00,18.72,18.72,18.71,18.71,34555.0,16.2997,16.2997,16.291,16.291,34555.0
2016-07-11 14:20:00,18.71,18.72,18.7,18.71,40615.0,16.291,16.2997,16.2823,16.291,40615.0
2016-07-11 14:30:00,18.71,18.72,18.71,18.72,90735.0,16.291,16.2997,16.291,16.2997,90735.0
2016-07-11 14:40:00,18.72,18.72,18.67,18.67,77520.0,16.2997,16.2997,16.2561,16.2561,77520.0
2016-07-11 14:50:00,18.68,18.68,18.65,18.66,97940.0,16.2649,16.2649,16.2387,16.2474,97940.0
2016-07-11 15:00:00,18.66,18.69,18.66,18.69,98900.0,16.2474,16.2736,16.2474,16.2736,98900.0
2016-07-11 15:10:00,18.69,18.7,18.69,18.7,78215.0,16.2736,16.2823,16.2736,16.2823,78215.0
2016-07-11 15:20:00,18.7,18.71,18.69,18.69,92925.0,16.2823,16.291,16.2736,16.2736,92925.0
2016-07-11 15:30:00,18.68,18.69,18.67,18.69,135795.0,16.2649,16.2736,16.2561,16.2736,135795.0
2016-07-11 15:40:00,18.69,18.7,18.66,18.67,205410.0,16.2736,16.2823,16.2474,16.2561,205410.0
2016-07-11 15:50:00,18.68,18.68,18.66,18.66,489665.0,16.2649,16.2649,16.2474,16.2474,489665.0
2016-07-12 09:30:00,18.69,18.8,18.68,18.78,149335.0,16.2736,16.3693,16.2649,16.3519,149335.0
2016-07-12 09:40:00,18.79,18.81,18.78,18.8,102020.0,16.3606,16.378,16.3519,16.3693,102020.0
2016-07-12 09:50:00,18.8,18.84,18.77,18.78,88375.0,16.3693,16.4042,16.3432,16.3519,88375.0
2016-07-12 10:00:00,18.77,18.78,18.69,18.72,155105.0,16.3432,16.3519,16.2736,16.2997,155105.0
2016-07-12 10:10:00,18.73,18.75,18.69,18.71,164460.0,16.3084,16.3258,16.2736,16.291,164460.0
2016-07-12 10:20:00,18.73,18.73,18.7,18.7,112565.0,16.3084,16.3084,16.2823,16.2823,112565.0
2016-07-12 10:30:00,18.71,18.72,18.69,18.71,83170.0,16.291,16.2997,16.2736,16.291,83170.0
2016-07-12 10:40:00,18.71,18.74,18.7,18.74,66590.0,16.291,16.3171,16.2823,16.3171,66590.0
2016-07-12 10:50:00,18.75,18.78,18.74,18.75,38900.0,16.3258,16.3519,16.3171,16.3258,38900.0
2016-07-12 11:00:00,18.75,18.77,18.75,18.76,65705.0,16.3258,16.3432,16.3258,16.3345,65705.0
2016-07-12 11:10:00,18.75,18.77,18.74,18.75,26330.0,16.3258,16.3432,16.3171,16.3258,26330.0
2016-07-12 11:20:00,18.74,18.77,18.74,18.77,31500.0,16.3171,16.3432,16.3171,16.3432,31500.0
2016-07-12 11:30:00,18.77,18.78,18.76,18.78,40045.0,16.3432,16.3519,16.3345,16.3519,40045.0
2016-07-12 11:40:00,18.78,18.79,18.77,18.77,32450.0,16.3519,16.3606,16.3432,16.3432,32450.0
2016-07-12 11:50:00,18.77,18.78,18.76,18.77,34010.0,16.3432,16.3519,16.3345,16.3432,34010.0
2016-07-12 12:00:00,18.76,18.78,18.75,18.76,49010.0,16.3345,16.3519,16.3258,16.3345,49010.0
2016-07-12 12:10:00,18.76,18.78,18.75,18.77,32280.0,16.3345,16.3519,16.3258,16.3432,32280.0
2016-07-12 12:20:00,18.78,18.78,18.76,18.78,32180.0,16.3519,16.3519,16.3345,16.3519,32180.0
2016-07-12 12:30:00,18.78,18.78,18.75,18.76,42790.0,16.3519,16.3519,16.3258,16.3345,42790.0
2016-07-12 12:40:00,18.76,18.77,18.73,18.73,39590.0,16.3345,16.3432,16.3084,16.3084,39590.0
2016-07-12 12:50:00,18.73,18.73,18.71,18.73,60825.0,16.3084,16.3084,16.291,16.3084,60825.0
2016-07-12 13:00:00,18.73,18.74,18.72,18.72,33160.0,16.3084,16.3171,16.2997,16.2997,33160.0
2016-07-12 13:10:00,18.72,18.76,18.72,18.75,37455.0,16.2997,16.3345,16.2997,16.3258,37455.0
2016-07-12 13:20:00,18.75,18.75,18.74,18.75,25160.0,16.3258,16.3258,16.3171,16.3258,25160.0
2016-07-12 13:30:00,18.75,18.77,18.75,18.76,43090.0,16.3258,16.3432,16.3258,16.3345,43090.0
2016-07-12 13:40:00,18.76,18.77,18.75,18.75,25625.0,16.3345,16.3432,16.3258,16.3258,25625.0
2016-07-12 13:50:00,18.75,18.76,18.74,18.74,47245.0,16.3258,16.3345,16.3171,16.3171,47245.0
2016-07-12 14:00:00,18.75,18.77,18.75,18.75,30500.0,16.3258,16.3432,16.3258,16.3258,30500.0
2016-07-12 14:10:00,18.75,18.8,18.75,18.78,45765.0,16.3258,16.3693,16.3258,16.3519,45765.0
2016-07-12 14:20:00,18.79,18.8,18.78,18.8,25750.0,16.3606,16.3693,16.3519,16.3693,25750.0
2016-07-12 14:30:00,18.8,18.8,18.77,18.79,49455.0,16.3693,16.3693,16.3432,16.3606,49455.0
2016-07-12 14:40:00,18.79,18.79,18.78,18.78,44625.0,16.3606,16.3606,16.3519,16.3519,44625.0
2016-07-12 14:50:00,18.79,18.79,18.76,18.76,59655.0,16.3606,16.3606,16.3345,16.3345,59655.0
2016-07-12 15:00:00,18.75,18.76,18.75,18.76,73715.0,16.3258,16.3345,16.3258,16.3345,73715.0
2016-07-12 15:10:00,18.76,18.76,18.75,18.75,44680.0,16.3345,16.3345,16.3258,16.3258,44680.0
2016-07-12 15:20:00,18.75,18.78,18.75,18.78,94340.0,16.3258,16.3519,16.3258,16.3519,94340.0
2016-07-12 15:30:00,18.78,18.79,18.77,18.77,111820.0,16.3519,16.3606,16.3432,16.3432,111820.0
2016-07-12 15:40:00,18.77,18.77,18.74,18.75,210995.0,16.3432,16.3432,16.3171,16.3258,210995.0
2016-07-12 15:50:00,18.75,18.77,18.74,18.76,511865.0,16.3258,16.3432,16.3171,16.3345,511865.0
2016-07-13 09:30:00,18.84,18.92,18.74,18.75,194440.0,16.4042,16.4738,16.3171,16.3258,194440.0
2016-07-13 09:40:00,18.72,18.73,18.67,18.68,49520.0,16.2997,16.3084,16.2561,16.2649,49520.0
2016-07-13 09:50:00,18.67,18.7,18.65,18.65,45640.0,16.2561,16.2823,16.2387,16.2387,45640.0
2016-07-13 10:00:00,18.65,18.71,18.65,18.69,65725.0,16.2387,16.291,16.2387,16.2736,65725.0
2016-07-13 10:10:00,18.68,18.74,18.68,18.72,119035.0,16.2649,16.3171,16.2649,16.2997,119035.0
2016-07-13 10:20:00,18.72,18.73,18.66,18.68,59425.0,16.2997,16.3084,16.2474,16.2649,59425.0
2016-07-13 10:30:00,18.68,18.72,18.67,18.7,63300.0,16.2649,16.2997,16.2561,16.2823,63300.0
2016-07-13 10:40:00,18.7,18.72,18.68,18.68,25450.0,16.2823,16.2997,16.2649,16.2649,25450.0
2016-07-13 10:50:00,18.69,18.72,18.69,18.71,51590.0,16.2736,16.2997,16.2736,16.291,51590.0
2016-07-13 11:00:00,18.7,18.72,18.68,18.71,56365.0,16.2823,16.2997,16.2649,16.291,56365.0
2016-07-13 11:10:00,18.71,18.73,18.66,18.66,55280.0,16.291,16.3084,16.2474,16.2474,55280.0
2016-07-13 11:20:00,18.66,18.68,18.65,18.66,23870.0,16.2474,16.2649,16.2387,16.2474,23870.0
2016-07-13 11:30:00,18.66,18.67,18.62,18.62,59865.0,16.2474,16.2561,16.2126,16.2126,59865.0
2016-07-13 11:40:00,18.63,18.64,18.61,18.62,149935.0,16.2213,16.23,16.2039,16.2126,149935.0
2016-07-13 11:50:00,18.62,18.65,18.62,18.65,42945.0,16.2126,16.2387,16.2126,16.2387,42945.0
2016-07-13 12:00:00,18.65,18.66,18.64,18.65,21075.0,16.2387,16.2474,16.23,16.2387,21075.0
2016-07-13 12:10:00,18.65,18.67,18.65,18.66,30270.0,16.2387,16.2561,16.2387,16.2474,30270.0
2016-07-13 12:20:00,18.66,18.68,18.66,18.66,67250.0,16.2474,16.2649,16.2474,16.2474,67250.0
2016-07-13 12:30:00,18.66,18.67,18.65,18.66,24995.0,16.2474,16.2561,16.2387,16.2474,24995.0
2016-07-13 12:40:00,18.65,18.68,18.64,18.65,90750.0,16.2387,16.2649,16.23,16.2387,90750.0
2016-07-13 12:50:00,18.64,18.65,18.63,18.64,42350.0,16.23,16.2387,16.2213,16.23,42350.0
2016-07-13 13:00:00,18.65,18.66,18.63,18.63,44770.0,16.2387,16.2474,16.2213,16.2213,44770.0
2016-07-13 13:10:00,18.63,18.65,18.62,18.64,27380.0,16.2213,16.2387,16.2126,16.23,27380.0
2016-07-13 13:20:00,18.64,18.65,18.63,18.64,48710.0,16.23,16.2387,16.2213,16.23,48710.0
2016-07-13 13:30:00,18.63,18.64,18.62,18.64,38250.0,16.2213,16.23,16.2126,16.23,38250.0
2016-07-13 13:40:00,18.64,18.66,18.64,18.66,57240.0,16.23,16.2474,16.23,16.2474,57240.0
2016-07-13 13:50:00,18.65,18.65,18.62,18.62,29035.0,16.2387,16.2387,16.2126,16.2126,29035.0
2016-07-13 14:00:00,18.62,18.65,18.62,18.65,35285.0,16.2126,16.2387,16.2126,16.2387,35285.0
2016-07-13 14:10:00,18.65,18.68,18.65,18.66,46440.0,16.2387,16.2649,16.2387,16.2474,46440.0
2016-07-13 14:20:00,18.67,18.69,18.66,18.69,40170.0,16.2561,16.2736,16.2474,16.2736,40170.0
2016-07-13 14:30:00,18.69,18.69,18.66,18.66,25025.0,16.2736,16.2736,16.2474,16.2474,25025.0
2016-07-13 14:40:00,18.66,18.69,18.66,18.69,23795.0,16.2474,16.2736,16.2474,16.2736,23795.0
2016-07-13 14:50:00,18.68,18.68,18.66,18.66,34620.0,16.2649,16.2649,16.2474,16.2474,34620.0
2016-07-13 15:00:00,18.66,18.69,18.66,18.68,55825.0,16.2474,16.2736,16.2474,16.2649,55825.0
2016-07-13 15:10:00,18.68,18.69,18.67,18.69,56245.0,16.2649,16.2736,16.2561,16.2736,56245.0
2016-07-13 15:20:00,18.68,18.69,18.66,18.66,62295.0,16.2649,16.2736,16.2474,16.2474,62295.0
2016-07-13 15:30:00,18.66,18.67,18.64,18.65,105045.0,16.2474,16.2561,16.23,16.2387,105045.0
2016-07-13 15:40:00,18.65,18.66,18.65,18.65,90050.0,16.2387,16.2474,16.2387,16.2387,90050.0
2016-07-13 15:50:00,18.65,18.68,18.65,18.66,266050.0,16.2387,16.2649,16.2387,16.2474,266050.0
2016-07-14 09:30:00,18.78,18.8,18.7,18.75,61575.0,16.3519,16.3693,16.2823,16.3258,61575.0
2016-07-14 09:40:00,18.75,18.8,18.73,18.78,69020.0,16.3258,16.3693,16.3084,16.3519,69020.0
2016-07-14 09:50:00,18.77,18.8,18.77,18.8,22270.0,16.3432,16.3693,16.3432,16.3693,22270.0
2016-07-14 10:00:00,18.8,18.82,18.8,18.82,23900.0,16.3693,16.3868,16.3693,16.3868,23900.0
2016-07-14 10:10:00,18.82,18.82,18.79,18.79,18000.0,16.3868,16.3868,16.3606,16.3606,18000.0
2016-07-14 10:20:00,18.78,18.8,18.77,18.78,19445.0,16.3519,16.3693,16.3432,16.3519,19445.0
2016-07-14 10:30:00,18.79,18.81,18.77,18.78,27500.0,16.3606,16.378,16.3432,16.3519,27500.0
2016-07-14 10:40:00,18.77,18.77,18.67,18.67,59950.0,16.3432,16.3432,16.2561,16.2561,59950.0
2016-07-14 10:50:00,18.68,18.7,18.68,18.68,18215.0,16.2649,16.2823,16.2649,16.2649,18215.0
2016-07-14 11:00:00,18.69,18.71,18.68,18.68,39480.0,16.2736,16.291,16.2649,16.2649,39480.0
2016-07-14 11:10:00,18.69,18.7,18.65,18.65,49385.0,16.2736,16.2823,16.2387,16.2387,49385.0
2016-07-14 11:20:00,18.66,18.66,18.61,18.62,113605.0,16.2474,16.2474,16.2039,16.2126,113605.0
2016-07-14 11:30:00,18.62,18.66,18.61,18.61,64000.0,16.2126,16.2474,16.2039,16.2039,64000.0
2016-07-14 11:40:00,18.61,18.61,18.54,18.56,156585.0,16.2039,16.2039,16.143,16.1604,156585.0
2016-07-14 11:50:00,18.55,18.61,18.55,18.59,46230.0,16.1517,16.2039,16.1517,16.1865,46230.0
2016-07-14 12:00:00,18.6,18.62,18.6,18.62,49440.0,16.1952,16.2126,16.1952,16.2126,49440.0
2016-07-14 12:10:00,18.61,18.61,18.58,18.58,38945.0,16.2039,16.2039,16.1778,16.1778,38945.0
2016-07-14 12:20:00,18.59,18.61,18.58,18.6,53275.0,16.1865,16.2039,16.1778,16.1952,53275.0
2016-07-14 12:30:00,18.6,18.61,18.6,18.61,41435.0,16.1952,16.2039,16.1952,16.2039,41435.0
2016-07-14 12:40:00,18.61,18.62,18.6,18.6,56480.0,16.2039,16.2126,16.1952,16.1952,56480.0
2016-07-14 12:50:00,18.61,18.63,18.61,18.62,55995.0,16.2039,16.2213,16.2039,16.2126,55995.0
2016-07-14 13:00:00,18.62,18.63,18.61,18.61,121500.0,16.2126,16.2213,16.2039,16.2039,121500.0
2016-07-14 13:10:00,18.61,18.61,18.59,18.59,38405.0,16.2039,16.2039,16.1865,16.1865,38405.0
2016-07-14 13:20:00,18.59,18.59,18.57,18.57,56045.0,16.1865,16.1865,16.1691,16.1691,56045.0
2016-07-14 13:30:00,18.58,18.6,18.57,18.58,46995.0,16.1778,16.1952,16.1691,16.1778,46995.0
2016-07-14 13:40:00,18.58,18.59,18.57,18.57,30940.0,16.1778,16.1865,16.1691,16.1691,30940.0
2016-07-14 13:50:00,18.57,18.58,18.55,18.56,61785.0,16.1691,16.1778,16.1517,16.1604,61785.0
2016-07-14 14:00:00,18.57,18.57,18.55,18.55,65925.0,16.1691,16.1691,16.1517,16.1517,65925.0
2016-07-14 14:10:00,18.56,18.58,18.56,18.57,59275.0,16.1604,16.1778,16.1604,16.1691,59275.0
2016-07-14 14:20:00,18.57,18.59,18.57,18.58,90485.0,16.1691,16.1865,16.1691,16.1778,90485.0
2016-07-14 14:30:00,18.58,18.59,18.57,18.58,64870.0,16.1778,16.1865,16.1691,16.1778,64870.0
2016-07-14 14:40:00,18.59,18.59,18.56,18.57,102550.0,16.1865,16.1865,16.1604,16.1691,102550.0
2016-07-14 14:50:00,18.57,18.59,18.57,18.58,79790.0,16.1691,16.1865,16.1691,16.1778,79790.0
2016-07-14 15:00:00,18.58,18.62,18.57,18.61,99475.0,16.1778,16.2126,16.1691,16.2039,99475.0
2016-07-14 15:10:00,18.61,18.61,18.57,18.57,160055.0,16.2039,16.2039,16.1691,16.1691,160055.0
2016-07-14 15:20:00,18.57,18.58,18.56,18.56,173380.0,16.1691,16.1778,16.1604,16.1604,173380.0
2016-07-14 15:30:00,18.56,18.57,18.55,18.56,126635.0,16.1604,16.1691,16.1517,16.1604,126635.0
2016-07-14 15:40:00,18.56,18.56,18.55,18.55,130265.0,16.1604,16.1604,16.1517,16.1517,130265.0
2016-07-14 15:50:00,18.56,18.58,18.55,18.57,417755.0,16.1604,16.1778,16.1517,16.1691,417755.0
2016-07-15 09:30:00,18.68,18.68,18.51,18.55,341980.0,16.2649,16.2649,16.1168,16.1517,341980.0
2016-07-15 09:40:00,18.56,18.6,18.56,18.58,67020.0,16.1604,16.1952,16.1604,16.1778,67020.0
2016-07-15 09:50:00,18.58,18.6,18.55,18.55,104500.0,16.1778,16.1952,16.1517,16.1517,104500.0
2016-07-15 10:00:00,18.55,18.57,18.49,18.5,102410.0,16.1517,16.1691,16.0994,16.1081,102410.0
2016-07-15 10:10:00,18.49,18.53,18.46,18.48,110405.0,16.0994,16.1342,16.0733,16.0907,110405.0
2016-07-15 10:20:00,18.49,18.54,18.48,18.51,46195.0,16.0994,16.143,16.0907,16.1168,46195.0
2016-07-15 10:30:00,18.51,18.52,18.49,18.51,57915.0,16.1168,16.1255,16.0994,16.1168,57915.0
2016-07-15 10:40:00,18.51,18.55,18.49,18.55,172820.0,16.1168,16.1517,16.0994,16.1517,172820.0
2016-07-15 10:50:00,18.55,18.55,18.52,18.52,75810.0,16.1517,16.1517,16.1255,16.1255,75810.0
2016-07-15 11:00:00,18.52,18.54,18.51,18.53,128865.0,16.1255,16.143,16.1168,16.1342,128865.0
2016-07-15 11:10:00,18.53,18.56,18.5,18.5,240400.0,16.1342,16.1604,16.1081,16.1081,240400.0
2016-07-15 11:20:00,18.5,18.54,18.5,18.53,120195.0,16.1081,16.143,16.1081,16.1342,120195.0
2016-07-15 11:30:00,18.54,18.54,18.5,18.51,37090.0,16.143,16.143,16.1081,16.1168,37090.0
2016-07-15 11:40:00,18.5,18.51,18.48,18.49,47500.0,16.1081,16.1168,16.0907,16.0994,47500.0
2016-07-15 11:50:00,18.49,18.51,18.49,18.51,35260.0,16.0994,16.1168,16.0994,16.1168,35260.0
2016-07-15 12:00:00,18.51,18.52,18.5,18.51,35490.0,16.1168,16.1255,16.1081,16.1168,35490.0
2016-07-15 12:10:00,18.51,18.51,18.49,18.49,32045.0,16.1168,16.1168,16.0994,16.0994,32045.0
2016-07-15 12:20:00,18.5,18.5,18.48,18.5,33895.0,16.1081,16.1081,16.0907,16.1081,33895.0
2016-07-15 12:30:00,18.49,18.5,18.45,18.45,37250.0,16.0994,16.1081,16.0646,16.0646,37250.0
2016-07-15 12:40:00,18.46,18.46,18.43,18.45,33265.0,16.0733,16.0733,16.0472,16.0646,33265.0
2016-07-15 12:50:00,18.44,18.46,18.43,18.43,37520.0,16.0559,16.0733,16.0472,16.0472,37520.0
2016-07-15 13:00:00,18.44,18.44,18.42,18.43,48330.0,16.0559,16.0559,16.0385,16.0472,48330.0
2016-07-15 13:10:00,18.42,18.45,18.42,18.44,72730.0,16.0385,16.0646,16.0385,16.0559,72730.0
2016-07-15 13:20:00,18.45,18.47,18.44,18.46,30500.0,16.0646,16.082,16.0559,16.0733,30500.0
2016-07-15 13:30:00,18.46,18.46,18.44,18.45,28445.0,16.0733,16.0733,16.0559,16.0646,28445.0
2016-07-15 13:40:00,18.45,18.46,18.43,18.43,51020.0,16.0646,16.0733,16.0472,16.0472,51020.0
2016-07-15 13:50:00,18.43,18.43,18.4,18.41,54865.0,16.0472,16.0472,16.0211,16.0298,54865.0
2016-07-15 14:00:00,18.42,18.42,18.41,18.41,79865.0,16.0385,16.0385,16.0298,16.0298,79865.0
2016-07-15 14:10:00,18.41,18.43,18.4,18.42,91080.0,16.0298,16.0472,16.0211,16.0385,91080.0
2016-07-15 14:20:00,18.42,18.42,18.4,18.41,49675.0,16.0385,16.0385,16.0211,16.0298,49675.0
2016-07-15 14:30:00,18.41,18.42,18.4,18.41,66790.0,16.0298,16.0385,16.0211,16.0298,66790.0
2016-07-15 14:40:00,18.41,18.42,18.4,18.41,64485.0,16.0298,16.0385,16.0211,16.0298,64485.0
2016-07-15 14:50:00,18.41,18.42,18.4,18.41,58415.0,16.0298,16.0385,16.0211,16.0298,58415.0
2016-07-15 15:00:00,18.41,18.41,18.4,18.4,269180.0,16.0298,16.0298,16.0211,16.0211,269180.0
2016-07-15 15:10:00,18.4,18.42,18.39,18.42,136745.0,16.0211,16.0385,16.0123,16.0385,136745.0
2016-07-15 15:20:00,18.42,18.43,18.42,18.43,198600.0,16.0385,16.0472,16.0385,16.0472,198600.0
2016-07-15 15:30:00,18.43,18.45,18.43,18.43,138165.0,16.0472,16.0646,16.0472,16.0472,138165.0
2016-07-15 15:40:00,18.43,18.43,18.38,18.4,403630.0,16.0472,16.0472,16.0036,16.0211,403630.0
2016-07-15 15:50:00,18.4,18.4,18.38,18.39,767025.0,16.0211,16.0211,16.0036,16.0123,767025.0
2016-07-18 09:30:00,18.45,18.5,18.4,18.49,174680.0,16.0646,16.1081,16.0211,16.0994,174680.0
2016-07-18 09:40:00,18.48,18.55,18.48,18.54,84615.0,16.0907,16.1517,16.0907,16.143,84615.0
2016-07-18 09:50:00,18.55,18.6,18.54,18.58,55440.0,16.1517,16.1952,16.143,16.1778,55440.0
2016-07-18 10:00:00,18.58,18.62,18.58,18.59,130055.0,16.1778,16.2126,16.1778,16.1865,130055.0
2016-07-18 10:10:00,18.59,18.6,18.58,18.58,101495.0,16.1865,16.1952,16.1778,16.1778,101495.0
2016-07-18 10:20:00,18.59,18.59,18.56,18.57,27250.0,16.1865,16.1865,16.1604,16.1691,27250.0
2016-07-18 10:30:00,18.57,18.6,18.57,18.6,201225.0,16.1691,16.1952,16.1691,16.1952,201225.0
2016-07-18 10:40:00,18.6,18.62,18.59,18.62,247450.0,16.1952,16.2126,16.1865,16.2126,247450.0
2016-07-18 10:50:00,18.62,18.66,18.62,18.65,82720.0,16.2126,16.2474,16.2126,16.2387,82720.0
2016-07-18 11:00:00,18.65,18.69,18.65,18.68,149995.0,16.2387,16.2736,16.2387,16.2649,149995.0
2016-07-18 11:10:00,18.68,18.69,18.66,18.67,49565.0,16.2649,16.2736,16.2474,16.2561,49565.0
2016-07-18 11:20:00,18.67,18.67,18.65,18.65,32410.0,16.2561,16.2561,16.2387,16.2387,32410.0
2016-07-18 11:30:00,18.65,18.65,18.62,18.63,46975.0,16.2387,16.2387,16.2126,16.2213,46975.0
2016-07-18 11:40:00,18.63,18.63,18.6,18.61,210625.0,16.2213,16.2213,16.1952,16.2039,210625.0
2016-07-18 11:50:00,18.61,18.64,18.6,18.61,122125.0,16.2039,16.23,16.1952,16.2039,122125.0
2016-07-18 12:00:00,18.6,18.62,18.6,18.61,38000.0,16.1952,16.2126,16.1952,16.2039,38000.0
2016-07-18 12:10:00,18.61,18.61,18.58,18.59,41050.0,16.2039,16.2039,16.1778,16.1865,41050.0
2016-07-18 12:20:00,18.59,18.61,18.59,18.61,183330.0,16.1865,16.2039,16.1865,16.2039,183330.0
2016-07-18 12:30:00,18.61,18.62,18.6,18.62,39905.0,16.2039,16.2126,16.1952,16.2126,39905.0
2016-07-18 12:40:00,18.61,18.62,18.61,18.61,23770.0,16.2039,16.2126,16.2039,16.2039,23770.0
2016-07-18 12:50:00,18.61,18.61,18.6,18.61,24555.0,16.2039,16.2039,16.1952,16.2039,24555.0
2016-07-18 13:00:00,18.61,18.61,18.59,18.59,28875.0,16.2039,16.2039,16.1865,16.1865,28875.0
2016-07-18 13:10:00,18.59,18.59,18.56,18.56,21450.0,16.1865,16.1865,16.1604,16.1604,21450.0
2016-07-18 13:20:00,18.57,18.59,18.56,18.59,28025.0,16.1691,16.1865,16.1604,16.1865,28025.0
2016-07-18 13:30:00,18.58,18.59,18.58,18.59,18500.0,16.1778,16.1865,16.1778,16.1865,18500.0
2016-07-18 13:40:00,18.6,18.61,18.59,18.59,28500.0,16.1952,16.2039,16.1865,16.1865,28500.0
2016-07-18 13:50:00,18.6,18.6,18.59,18.6,24870.0,16.1952,16.1952,16.1865,16.1952,24870.0
2016-07-18 14:00:00,18.61,18.61,18.57,18.57,61010.0,16.2039,16.2039,16.1691,16.1691,61010.0
2016-07-18 14:10:00,18.57,18.58,18.55,18.55,70175.0,16.1691,16.1778,16.1517,16.1517,70175.0
2016-07-18 14:20:00,18.55,18.59,18.55,18.59,62550.0,16.1517,16.1865,16.1517,16.1865,62550.0
2016-07-18 14:30:00,18.59,18.6,18.59,18.59,56240.0,16.1865,16.1952,16.1865,16.1865,56240.0
2016-07-18 14:40:00,18.59,18.59,18.56,18.56,82370.0,16.1865,16.1865,16.1604,16.1604,82370.0
2016-07-18 14:50:00,18.56,18.57,18.55,18.56,131670.0,16.1604,16.1691,16.1517,16.1604,131670.0
2016-07-18 15:00:00,18.56,18.58,18.56,18.57,56400.0,16.1604,16.1778,16.1604,16.1691,56400.0
2016-07-18 15:10:00,18.58,18.59,18.57,18.59,55000.0,16.1778,16.1865,16.1691,16.1865,55000.0
2016-07-18 15:20:00,18.59,18.59,18.58,18.58,73540.0,16.1865,16.1865,16.1778,16.1778,73540.0
2016-07-18 15:30:00,18.58,18.6,18.58,18.58,100315.0,16.1778,16.1952,16.1778,16.1778,100315.0
2016-07-18 15:40:00,18.58,18.6,18.58,18.6,142280.0,16.1778,16.1952,16.1778,16.1952,142280.0
2016-07-18 15:50:00,18.6,18.62,18.59,18.6,421095.0,16.1952,16.2126,16.1865,16.1952,421095.0
2016-07-19 09:30:00,18.7,18.72,18.53,18.68,388480.0,16.2823,16.2997,16.1342,16.2649,388480.0
2016-07-19 09:40:00,18.67,18.7,18.63,18.67,293900.0,16.2561,16.2823,16.2213,16.2561,293900.0
2016-07-19 09:50:00,18.67,18.72,18.65,18.71,148865.0,16.2561,16.2997,16.2387,16.291,148865.0
2016-07-19 10:00:00,18.71,18.71,18.64,18.64,199540.0,16.291,16.291,16.23,16.23,199540.0
2016-07-19 10:10:00,18.64,18.68,18.59,18.59,80700.0,16.23,16.2649,16.1865,16.1865,80700.0
2016-07-19 10:20:00,18.59,18.62,18.57,18.59,60605.0,16.1865,16.2126,16.1691,16.1865,60605.0
2016-07-19 10:30:00,18.58,18.61,18.56,18.6,160940.0,16.1778,16.2039,16.1604,16.1952,160940.0
2016-07-19 10:40:00,18.6,18.61,18.58,18.59,164885.0,16.1952,16.2039,16.1778,16.1865,164885.0
2016-07-19 10:50:00,18.58,18.59,18.56,18.58,167555.0,16.1778,16.1865,16.1604,16.1778,167555.0
2016-07-19 11:00:00,18.58,18.59,18.56,18.58,98130.0,16.1778,16.1865,16.1604,16.1778,98130.0
2016-07-19 11:10:00,18.57,18.6,18.57,18.59,76060.0,16.1691,16.1952,16.1691,16.1865,76060.0
2016-07-19 11:20:00,18.59,18.6,18.58,18.59,54000.0,16.1865,16.1952,16.1778,16.1865,54000.0
2016-07-19 11:30:00,18.59,18.6,18.55,18.55,55500.0,16.1865,16.1952,16.1517,16.1517,55500.0
2016-07-19 11:40:00,18.55,18.57,18.52,18.54,63255.0,16.1517,16.1691,16.1255,16.143,63255.0
2016-07-19 11:50:00,18.54,18.56,18.53,18.55,74250.0,16.143,16.1604,16.1342,16.1517,74250.0
2016-07-19 12:00:00,18.54,18.57,18.54,18.57,34480.0,16.143,16.1691,16.143,16.1691,34480.0
2016-07-19 12:10:00,18.56,18.58,18.56,18.57,42105.0,16.1604,16.1778,16.1604,16.1691,42105.0
2016-07-19 12:20:00,18.57,18.57,18.56,18.56,51050.0,16.1691,16.1691,16.1604,16.1604,51050.0
2016-07-19 12:30:00,18.56,18.56,18.55,18.56,53525.0,16.1604,16.1604,16.1517,16.1604,53525.0
2016-07-19 12:40:00,18.57,18.58,18.57,18.58,46610.0,16.1691,16.1778,16.1691,16.1778,46610.0
2016-07-19 12:50:00,18.58,18.58,18.56,18.56,30180.0,16.1778,16.1778,16.1604,16.1604,30180.0
2016-07-19 13:00:00,18.56,18.58,18.56,18.57,42680.0,16.1604,16.1778,16.1604,16.1691,42680.0
2016-07-19 13:10:00,18.57,18.57,18.56,18.57,55320.0,16.1691,16.1691,16.1604,16.1691,55320.0
2016-07-19 13:20:00,18.57,18.59,18.57,18.58,43515.0,16.1691,16.1865,16.1691,16.1778,43515.0
2016-07-19 13:30:00,18.58,18.58,18.56,18.56,76075.0,16.1778,16.1778,16.1604,16.1604,76075.0
2016-07-19 13:40:00,18.56,18.57,18.56,18.56,35110.0,16.1604,16.1691,16.1604,16.1604,35110.0
2016-07-19 13:50:00,18.56,18.56,18.55,18.56,67215.0,16.1604,16.1604,16.1517,16.1604,67215.0
2016-07-19 14:00:00,18.56,18.59,18.56,18.59,46305.0,16.1604,16.1865,16.1604,16.1865,46305.0
2016-07-19 14:10:00,18.59,18.6,18.59,18.59,40385.0,16.1865,16.1952,16.1865,16.1865,40385.0
2016-07-19 14:20:00,18.59,18.6,18.59,18.6,25285.0,16.1865,16.1952,16.1865,16.1952,25285.0
2016-07-19 14:30:00,18.6,18.6,18.58,18.59,54900.0,16.1952,16.1952,16.1778,16.1865,54900.0
2016-07-19 14:40:00,18.59,18.6,18.59,18.6,33550.0,16.1865,16.1952,16.1865,16.1952,33550.0
2016-07-19 14:50:00,18.59,18.59,18.59,18.59,45990.0,16.1865,16.1865,16.1865,16.1865,45990.0
2016-07-19 15:00:00,18.59,18.59,18.58,18.59,71650.0,16.1865,16.1865,16.1778,16.1865,71650.0
2016-07-19 15:10:00,18.59,18.6,18.58,18.6,200585.0,16.1865,16.1952,16.1778,16.1952,200585.0
2016-07-19 15:20:00,18.6,18.6,18.59,18.59,61380.0,16.1952,16.1952,16.1865,16.1865,61380.0
2016-07-19 15:30:00,18.59,18.6,18.58,18.6,101975.0,16.1865,16.1952,16.1778,16.1952,101975.0
2016-07-19 15:40:00,18.59,18.59,18.58,18.58,128900.0,16.1865,16.1865,16.1778,16.1778,128900.0
2016-07-19 15:50:00,18.58,18.6,18.57,18.59,508870.0,16.1778,16.1952,16.1691,16.1865,508870.0
2016-07-20 09:30:00,18.62,18.67,18.54,18.58,117170.0,16.2126,16.2561,16.143,16.1778,117170.0
2016-07-20 09:40:00,18.58,18.6,18.54,18.59,90520.0,16.1778,16.1952,16.143,16.1865,90520.0
2016-07-20 09:50:00,18.59,18.61,18.58,18.58,52090.0,16.1865,16.2039,16.1778,16.1778,52090.0
2016-07-20 10:00:00,18.59,18.59,18.51,18.52,87000.0,16.1865,16.1865,16.1168,16.1255,87000.0
2016-07-20 10:10:00,18.53,18.55,18.53,18.53,67445.0,16.1342,16.1517,16.1342,16.1342,67445.0
2016-07-20 10:20:00,18.53,18.54,18.5,18.5,101240.0,16.1342,16.143,16.1081,16.1081,101240.0
2016-07-20 10:30:00,18.49,18.55,18.48,18.53,167615.0,16.0994,16.1517,16.0907,16.1342,167615.0
2016-07-20 10:40:00,18.54,18.57,18.52,18.52,107195.0,16.143,16.1691,16.1255,16.1255,107195.0
2016-07-20 10:50:00,18.51,18.55,18.51,18.55,99535.0,16.1168,16.1517,16.1168,16.1517,99535.0
2016-07-20 11:00:00,18.55,18.56,18.53,18.55,59930.0,16.1517,16.1604,16.1342,16.1517,59930.0
2016-07-20 11:10:00,18.56,18.6,18.55,18.59,51195.0,16.1604,16.1952,16.1517,16.1865,51195.0
2016-07-20 11:20:00,18.6,18.61,18.58,18.6,51585.0,16.1952,16.2039,16.1778,16.1952,51585.0
2016-07-20 11:30:00,18.6,18.66,18.6,18.65,208215.0,16.1952,16.2474,16.1952,16.2387,208215.0
2016-07-20 11:40:00,18.66,18.68,18.65,18.67,80130.0,16.2474,16.2649,16.2387,16.2561,80130.0
2016-07-20 11:50:00,18.67,18.68,18.65,18.65,107075.0,16.2561,16.2649,16.2387,16.2387,107075.0
2016-07-20 12:00:00,18.66,18.67,18.65,18.66,88655.0,16.2474,16.2561,16.2387,16.2474,88655.0
2016-07-20 12:10:00,18.66,18.66,18.62,18.62,110065.0,16.2474,16.2474,16.2126,16.2126,110065.0
2016-07-20 12:20:00,18.61,18.64,18.61,18.62,49585.0,16.2039,16.23,16.2039,16.2126,49585.0
2016-07-20 12:30:00,18.62,18.64,18.62,18.63,60730.0,16.2126,16.23,16.2126,16.2213,60730.0
2016-07-20 12:40:00,18.63,18.63,18.62,18.63,44825.0,16.2213,16.2213,16.2126,16.2213,44825.0
2016-07-20 12:50:00,18.63,18.64,18.63,18.63,30345.0,16.2213,16.23,16.2213,16.2213,30345.0
2016-07-20 13:00:00,18.63,18.65,18.63,18.65,90015.0,16.2213,16.2387,16.2213,16.2387,90015.0
2016-07-20 13:10:00,18.64,18.65,18.63,18.64,81520.0,16.23,16.2387,16.2213,16.23,81520.0
2016-07-20 13:20:00,18.63,18.65,18.63,18.64,69185.0,16.2213,16.2387,16.2213,16.23,69185.0
2016-07-20 13:30:00,18.65,18.65,18.63,18.64,99520.0,16.2387,16.2387,16.2213,16.23,99520.0
2016-07-20 13:40:00,18.64,18.64,18.62,18.62,48205.0,16.23,16.23,16.2126,16.2126,48205.0
2016-07-20 13:50:00,18.62,18.62,18.61,18.62,88245.0,16.2126,16.2126,16.2039,16.2126,88245.0
2016-07-20 14:00:00,18.62,18.65,18.62,18.65,80440.0,16.2126,16.2387,16.2126,16.2387,80440.0
2016-07-20 14:10:00,18.65,18.66,18.64,18.66,71520.0,16.2387,16.2474,16.23,16.2474,71520.0
2016-07-20 14:20:00,18.66,18.68,18.65,18.68,135080.0,16.2474,16.2649,16.2387,16.2649,135080.0
2016-07-20 14:30:00,18.68,18.69,18.68,18.68,252700.0,16.2649,16.2736,16.2649,16.2649,252700.0
2016-07-20 14:40:00,18.68,18.68,18.65,18.65,125305.0,16.2649,16.2649,16.2387,16.2387,125305.0
2016-07-20 14:50:00,18.65,18.66,18.64,18.64,105900.0,16.2387,16.2474,16.23,16.23,105900.0
2016-07-20 15:00:00,18.64,18.67,18.64,18.67,119240.0,16.23,16.2561,16.23,16.2561,119240.0
2016-07-20 15:10:00,18.67,18.68,18.64,18.64,126885.0,16.2561,16.2649,16.23,16.23,126885.0
2016-07-20 15:20:00,18.64,18.66,18.64,18.65,187425.0,16.23,16.2474,16.23,16.2387,187425.0
2016-07-20 15:30:00,18.65,18.65,18.62,18.62,231820.0,16.2387,16.2387,16.2126,16.2126,231820.0
2016-07-20 15:40:00,18.63,18.64,18.61,18.64,452005.0,16.2213,16.23,16.2039,16.23,452005.0
2016-07-20 15:50:00,18.64,18.64,18.61,18.62,605215.0,16.23,16.23,16.2039,16.2126,605215.0
2016-07-21 09:30:00,18.02,18.1,17.84,17.98,1649485.0,15.6902,15.7598,15.5335,15.6554,1649485.0
2016-07-21 09:40:00,17.98,18.2,17.96,18.15,916110.0,15.6554,15.8469,15.6379,15.8034,916110.0
2016-07-21 09:50:00,18.16,18.18,17.99,18.03,822505.0,15.8121,15.8295,15.6641,15.6989,822505.0
2016-07-21 10:00:00,18.03,18.07,18.0,18.03,413500.0,15.6989,15.7337,15.6728,15.6989,413500.0
2016-07-21 10:10:00,18.03,18.05,17.97,17.97,459025.0,15.6989,15.7163,15.6466,15.6466,459025.0
2016-07-21 10:20:00,17.97,17.99,17.94,17.96,256420.0,15.6466,15.6641,15.6205,15.6379,256420.0
2016-07-21 10:30:00,17.96,18.02,17.94,17.97,415205.0,15.6379,15.6902,15.6205,15.6466,415205.0
2016-07-21 10:40:00,17.98,17.99,17.91,17.91,244025.0,15.6554,15.6641,15.5944,15.5944,244025.0
2016-07-21 10:50:00,17.91,18.12,17.86,17.88,483390.0,15.5944,15.7773,15.5509,15.5683,483390.0
2016-07-21 11:00:00,17.88,17.91,17.84,17.9,461965.0,15.5683,15.5944,15.5335,15.5857,461965.0
2016-07-21 11:10:00,17.9,17.94,17.89,17.9,277270.0,15.5857,15.6205,15.577,15.5857,277270.0
2016-07-21 11:20:00,17.9,17.94,17.9,17.92,352140.0,15.5857,15.6205,15.5857,15.6031,352140.0
2016-07-21 11:30:00,17.92,17.95,17.9,17.94,237695.0,15.6031,15.6292,15.5857,15.6205,237695.0
2016-07-21 11:40:00,17.94,17.97,17.92,17.93,363430.0,15.6205,15.6466,15.6031,15.6118,363430.0
2016-07-21 11:50:00,17.93,17.98,17.91,17.98,257170.0,15.6118,15.6554,15.5944,15.6554,257170.0
2016-07-21 12:00:00,17.98,18.02,17.97,18.02,201260.0,15.6554,15.6902,15.6466,15.6902,201260.0
2016-07-21 12:10:00,18.02,18.02,17.98,17.99,230040.0,15.6902,15.6902,15.6554,15.6641,230040.0
2016-07-21 12:20:00,17.99,17.99,17.92,17.96,328250.0,15.6641,15.6641,15.6031,15.6379,328250.0
2016-07-21 12:30:00,17.96,17.96,17.93,17.94,134000.0,15.6379,15.6379,15.6118,15.6205,134000.0
2016-07-21 12:40:00,17.94,17.95,17.91,17.91,486260.0,15.6205,15.6292,15.5944,15.5944,486260.0
2016-07-21 12:50:00,17.91,17.92,17.86,17.86,445320.0,15.5944,15.6031,15.5509,15.5509,445320.0
2016-07-21 13:00:00,17.86,17.86,17.8,17.8,348730.0,15.5509,15.5509,15.4986,15.4986,348730.0
2016-07-21 13:10:00,17.8,17.83,17.79,17.82,371385.0,15.4986,15.5247,15.4899,15.516,371385.0
2016-07-21 13:20:00,17.82,17.85,17.8,17.85,161570.0,15.516,15.5422,15.4986,15.5422,161570.0
2016-07-21 13:30:00,17.85,17.86,17.78,17.79,179430.0,15.5422,15.5509,15.4812,15.4899,179430.0
2016-07-21 13:40:00,17.8,17.82,17.8,17.81,234305.0,15.4986,15.516,15.4986,15.5073,234305.0
2016-07-21 13:50:00,17.8,17.82,17.73,17.73,374600.0,15.4986,15.516,15.4377,15.4377,374600.0
2016-07-21 14:00:00,17.73,17.77,17.72,17.72,277350.0,15.4377,15.4725,15.429,15.429,277350.0
2016-07-21 14:10:00,17.72,17.74,17.71,17.74,121925.0,15.429,15.4464,15.4203,15.4464,121925.0
2016-07-21 14:20:00,17.74,17.82,17.74,17.82,147120.0,15.4464,15.516,15.4464,15.516,147120.0
2016-07-21 14:30:00,17.82,17.83,17.8,17.8,148480.0,15.516,15.5247,15.4986,15.4986,148480.0
2016-07-21 14:40:00,17.81,17.82,17.8,17.82,200105.0,15.5073,15.516,15.4986,15.516,200105.0
2016-07-21 14:50:00,17.82,17.85,17.81,17.85,197745.0,15.516,15.5422,15.5073,15.5422,197745.0
2016-07-21 15:00:00,17.85,17.86,17.8,17.86,500560.0,15.5422,15.5509,15.4986,15.5509,500560.0
2016-07-21 15:10:00,17.85,17.91,17.85,17.91,210770.0,15.5422,15.5944,15.5422,15.5944,210770.0
2016-07-21 15:20:00,17.91,17.95,17.88,17.88,823730.0,15.5944,15.6292,15.5683,15.5683,823730.0
2016-07-21 15:30:00,17.89,17.92,17.87,17.9,368025.0,15.577,15.6031,15.5596,15.5857,368025.0
2016-07-21 15:40:00,17.9,17.94,17.89,17.93,1087095.0,15.5857,15.6205,15.577,15.6118,1087095.0
2016-07-21 15:50:00,17.93,17.97,17.92,17.95,1094905.0,15.6118,15.6466,15.6031,15.6292,1094905.0
2016-07-22 09:30:00,18.02,18.05,17.97,17.99,152940.0,15.6902,15.7163,15.6466,15.6641,152940.0
2016-07-22 09:40:00,17.99,18.01,17.95,17.99,182280.0,15.6641,15.6815,15.6292,15.6641,182280.0
2016-07-22 09:50:00,17.98,17.98,17.91,17.96,131005.0,15.6554,15.6554,15.5944,15.6379,131005.0
2016-07-22 10:00:00,17.97,17.99,17.95,17.99,250175.0,15.6466,15.6641,15.6292,15.6641,250175.0
2016-07-22 10:10:00,18.0,18.01,17.95,17.99,168155.0,15.6728,15.6815,15.6292,15.6641,168155.0
2016-07-22 10:20:00,17.99,18.08,17.99,18.08,183010.0,15.6641,15.7424,15.6641,15.7424,183010.0
2016-07-22 10:30:00,18.08,18.08,18.05,18.06,263020.0,15.7424,15.7424,15.7163,15.725,263020.0
2016-07-22 10:40:00,18.06,18.16,18.06,18.16,311465.0,15.725,15.8121,15.725,15.8121,311465.0
2016-07-22 10:50:00,18.15,18.21,18.15,18.21,396725.0,15.8034,15.8556,15.8034,15.8556,396725.0
2016-07-22 11:00:00,18.2,18.22,18.17,18.21,218990.0,15.8469,15.8643,15.8208,15.8556,218990.0
2016-07-22 11:10:00,18.21,18.23,18.2,18.21,91950.0,15.8556,15.873,15.8469,15.8556,91950.0
2016-07-22 11:20:00,18.21,18.23,18.2,18.21,89925.0,15.8556,15.873,15.8469,15.8556,89925.0
2016-07-22 11:30:00,18.21,18.25,18.18,18.25,143385.0,15.8556,15.8904,15.8295,15.8904,143385.0
2016-07-22 11:40:00,18.25,18.28,18.24,18.28,97590.0,15.8904,15.9166,15.8817,15.9166,97590.0
2016-07-22 11:50:00,18.28,18.35,18.27,18.33,214205.0,15.9166,15.9775,15.9079,15.9601,214205.0
2016-07-22 12:00:00,18.33,18.33,18.29,18.29,112105.0,15.9601,15.9601,15.9253,15.9253,112105.0
2016-07-22 12:10:00,18.29,18.3,18.28,18.29,64665.0,15.9253,15.934,15.9166,15.9253,64665.0
2016-07-22 12:20:00,18.29,18.31,18.29,18.31,84050.0,15.9253,15.9427,15.9253,15.9427,84050.0
2016-07-22 12:30:00,18.31,18.31,18.29,18.3,79715.0,15.9427,15.9427,15.9253,15.934,79715.0
2016-07-22 12:40:00,18.3,18.32,18.29,18.31,68430.0,15.934,15.9514,15.9253,15.9427,68430.0
2016-07-22 12:50:00,18.31,18.33,18.3,18.31,52195.0,15.9427,15.9601,15.934,15.9427,52195.0
2016-07-22 13:00:00,18.31,18.32,18.3,18.31,104230.0,15.9427,15.9514,15.934,15.9427,104230.0
2016-07-22 13:10:00,18.3,18.31,18.29,18.29,62635.0,15.934,15.9427,15.9253,15.9253,62635.0
2016-07-22 13:20:00,18.29,18.3,18.27,18.27,74385.0,15.9253,15.934,15.9079,15.9079,74385.0
2016-07-22 13:30:00,18.27,18.29,18.27,18.27,67810.0,15.9079,15.9253,15.9079,15.9079,67810.0
2016-07-22 13:40:00,18.27,18.32,18.27,18.32,65250.0,15.9079,15.9514,15.9079,15.9514,65250.0
2016-07-22 13:50:00,18.32,18.32,18.3,18.32,78000.0,15.9514,15.9514,15.934,15.9514,78000.0
2016-07-22 14:00:00,18.33,18.33,18.26,18.27,147360.0,15.9601,15.9601,15.8992,15.9079,147360.0
2016-07-22 14:10:00,18.27,18.32,18.27,18.3,100470.0,15.9079,15.9514,15.9079,15.934,100470.0
2016-07-22 14:20:00,18.3,18.31,18.3,18.31,68530.0,15.934,15.9427,15.934,15.9427,68530.0
2016-07-22 14:30:00,18.32,18.34,18.32,18.33,148880.0,15.9514,15.9688,15.9514,15.9601,148880.0
2016-07-22 14:40:00,18.33,18.33,18.32,18.33,64760.0,15.9601,15.9601,15.9514,15.9601,64760.0
2016-07-22 14:50:00,18.33,18.35,18.32,18.35,162900.0,15.9601,15.9775,15.9514,15.9775,162900.0
2016-07-22 15:00:00,18.35,18.35,18.3,18.31,151200.0,15.9775,15.9775,15.934,15.9427,151200.0
2016-07-22 15:10:00,18.31,18.32,18.3,18.32,116720.0,15.9427,15.9514,15.934,15.9514,116720.0
2016-07-22 15:20:00,18.32,18.36,18.32,18.35,168635.0,15.9514,15.9862,15.9514,15.9775,168635.0
2016-07-22 15:30:00,18.35,18.35,18.31,18.32,215815.0,15.9775,15.9775,15.9427,15.9514,215815.0
2016-07-22 15:40:00,18.32,18.32,18.3,18.3,264145.0,15.9514,15.9514,15.934,15.934,264145.0
2016-07-22 15:50:00,18.3,18.31,18.28,18.3,584575.0,15.934,15.9427,15.9166,15.934,584575.0
2016-07-25 09:30:00,18.28,18.4,18.22,18.28,94570.0,15.9166,16.0211,15.8643,15.9166,94570.0
2016-07-25 09:40:00,18.29,18.37,18.29,18.35,102850.0,15.9253,15.9949,15.9253,15.9775,102850.0
2016-07-25 09:50:00,18.34,18.34,18.28,18.29,72170.0,15.9688,15.9688,15.9166,15.9253,72170.0
2016-07-25 10:00:00,18.29,18.33,18.29,18.31,110065.0,15.9253,15.9601,15.9253,15.9427,110065.0
2016-07-25 10:10:00,18.31,18.32,18.21,18.26,173130.0,15.9427,15.9514,15.8556,15.8992,173130.0
2016-07-25 10:20:00,18.26,18.29,18.24,18.24,115225.0,15.8992,15.9253,15.8817,15.8817,115225.0
2016-07-25 10:30:00,18.24,18.26,18.23,18.25,130315.0,15.8817,15.8992,15.873,15.8904,130315.0
2016-07-25 10:40:00,18.24,18.27,18.23,18.26,143105.0,15.8817,15.9079,15.873,15.8992,143105.0
2016-07-25 10:50:00,18.27,18.29,18.25,18.25,97175.0,15.9079,15.9253,15.8904,15.8904,97175.0
2016-07-25 11:00:00,18.25,18.26,18.2,18.21,168355.0,15.8904,15.8992,15.8469,15.8556,168355.0
2016-07-25 11:10:00,18.21,18.26,18.21,18.25,177005.0,15.8556,15.8992,15.8556,15.8904,177005.0
2016-07-25 11:20:00,18.26,18.27,18.24,18.26,87340.0,15.8992,15.9079,15.8817,15.8992,87340.0
2016-07-25 11:30:00,18.26,18.32,18.26,18.32,259290.0,15.8992,15.9514,15.8992,15.9514,259290.0
2016-07-25 11:40:00,18.32,18.32,18.27,18.29,64815.0,15.9514,15.9514,15.9079,15.9253,64815.0
2016-07-25 11:50:00,18.29,18.31,18.28,18.31,72180.0,15.9253,15.9427,15.9166,15.9427,72180.0
2016-07-25 12:00:00,18.31,18.34,18.31,18.32,85650.0,15.9427,15.9688,15.9427,15.9514,85650.0
2016-07-25 12:10:00,18.32,18.32,18.29,18.29,60980.0,15.9514,15.9514,15.9253,15.9253,60980.0
2016-07-25 12:20:00,18.3,18.31,18.29,18.31,67925.0,15.934,15.9427,15.9253,15.9427,67925.0
2016-07-25 12:30:00,18.31,18.32,18.3,18.3,62285.0,15.9427,15.9514,15.934,15.934,62285.0
2016-07-25 12:40:00,18.31,18.31,18.3,18.3,35645.0,15.9427,15.9427,15.934,15.934,35645.0
2016-07-25 12:50:00,18.3,18.3,18.28,18.28,70795.0,15.934,15.934,15.9166,15.9166,70795.0
2016-07-25 13:00:00,18.28,18.3,18.28,18.28,57205.0,15.9166,15.934,15.9166,15.9166,57205.0
2016-07-25 13:10:00,18.28,18.3,18.28,18.3,26500.0,15.9166,15.934,15.9166,15.934,26500.0
2016-07-25 13:20:00,18.3,18.31,18.3,18.3,33750.0,15.934,15.9427,15.934,15.934,33750.0
2016-07-25 13:30:00,18.3,18.31,18.29,18.29,70770.0,15.934,15.9427,15.9253,15.9253,70770.0
2016-07-25 13:40:00,18.29,18.29,18.27,18.27,14960.0,15.9253,15.9253,15.9079,15.9079,14960.0
2016-07-25 13:50:00,18.28,18.28,18.27,18.27,28290.0,15.9166,15.9166,15.9079,15.9079,28290.0
2016-07-25 14:00:00,18.27,18.3,18.26,18.3,63420.0,15.9079,15.934,15.8992,15.934,63420.0
2016-07-25 14:10:00,18.3,18.3,18.28,18.28,58230.0,15.934,15.934,15.9166,15.9166,58230.0
2016-07-25 14:20:00,18.28,18.29,18.27,18.28,30345.0,15.9166,15.9253,15.9079,15.9166,30345.0
2016-07-25 14:30:00,18.27,18.28,18.26,18.26,56945.0,15.9079,15.9166,15.8992,15.8992,56945.0
2016-07-25 14:40:00,18.26,18.27,18.25,18.27,38410.0,15.8992,15.9079,15.8904,15.9079,38410.0
2016-07-25 14:50:00,18.27,18.27,18.25,18.25,66720.0,15.9079,15.9079,15.8904,15.8904,66720.0
2016-07-25 15:00:00,18.25,18.26,18.23,18.23,71475.0,15.8904,15.8992,15.873,15.873,71475.0
2016-07-25 15:10:00,18.23,18.24,18.22,18.22,74700.0,15.873,15.8817,15.8643,15.8643,74700.0
2016-07-25 15:20:00,18.22,18.23,18.22,18.22,109980.0,15.8643,15.873,15.8643,15.8643,109980.0
2016-07-25 15:30:00,18.22,18.23,18.21,18.23,141095.0,15.8643,15.873,15.8556,15.873,141095.0
2016-07-25 15:40:00,18.23,18.24,18.23,18.23,126995.0,15.873,15.8817,15.873,15.873,126995.0
2016-07-25 15:50:00,18.23,18.24,18.22,18.24,339985.0,15.873,15.8817,15.8643,15.8817,339985.0
2016-07-26 09:30:00,18.28,18.35,18.2,18.34,95170.0,15.9166,15.9775,15.8469,15.9688,95170.0
2016-07-26 09:40:00,18.33,18.4,18.33,18.39,64945.0,15.9601,16.0211,15.9601,16.0123,64945.0
2016-07-26 09:50:00,18.39,18.39,18.32,18.32,59940.0,16.0123,16.0123,15.9514,15.9514,59940.0
2016-07-26 10:00:00,18.32,18.33,18.3,18.31,77735.0,15.9514,15.9601,15.934,15.9427,77735.0
2016-07-26 10:10:00,18.31,18.33,18.3,18.33,74570.0,15.9427,15.9601,15.934,15.9601,74570.0
2016-07-26 10:20:00,18.33,18.33,18.3,18.33,65500.0,15.9601,15.9601,15.934,15.9601,65500.0
2016-07-26 10:30:00,18.33,18.33,18.31,18.32,66025.0,15.9601,15.9601,15.9427,15.9514,66025.0
2016-07-26 10:40:00,18.33,18.33,18.3,18.3,141900.0,15.9601,15.9601,15.934,15.934,141900.0
2016-07-26 10:50:00,18.31,18.31,18.18,18.18,134805.0,15.9427,15.9427,15.8295,15.8295,134805.0
2016-07-26 11:00:00,18.18,18.2,18.17,18.18,45000.0,15.8295,15.8469,15.8208,15.8295,45000.0
2016-07-26 11:10:00,18.17,18.18,18.14,18.16,235035.0,15.8208,15.8295,15.7947,15.8121,235035.0
2016-07-26 11:20:00,18.16,18.17,18.14,18.15,74830.0,15.8121,15.8208,15.7947,15.8034,74830.0
2016-07-26 11:30:00,18.16,18.16,18.13,18.13,46600.0,15.8121,15.8121,15.786,15.786,46600.0
2016-07-26 11:40:00,18.13,18.13,18.1,18.11,76000.0,15.786,15.786,15.7598,15.7685,76000.0
2016-07-26 11:50:00,18.1,18.13,18.1,18.11,169900.0,15.7598,15.786,15.7598,15.7685,169900.0
2016-07-26 12:00:00,18.11,18.17,18.11,18.16,177285.0,15.7685,15.8208,15.7685,15.8121,177285.0
2016-07-26 12:10:00,18.16,18.17,18.15,18.16,50455.0,15.8121,15.8208,15.8034,15.8121,50455.0
2016-07-26 12:20:00,18.17,18.2,18.17,18.19,47230.0,15.8208,15.8469,15.8208,15.8382,47230.0
2016-07-26 12:30:00,18.19,18.21,18.19,18.2,72555.0,15.8382,15.8556,15.8382,15.8469,72555.0
2016-07-26 12:40:00,18.2,18.2,18.14,18.14,89100.0,15.8469,15.8469,15.7947,15.7947,89100.0
2016-07-26 12:50:00,18.14,18.14,18.08,18.08,126940.0,15.7947,15.7947,15.7424,15.7424,126940.0
2016-07-26 13:00:00,18.09,18.11,18.09,18.11,167090.0,15.7511,15.7685,15.7511,15.7685,167090.0
2016-07-26 13:10:00,18.11,18.15,18.11,18.14,110405.0,15.7685,15.8034,15.7685,15.7947,110405.0
2016-07-26 13:20:00,18.13,18.14,18.06,18.06,51030.0,15.786,15.7947,15.725,15.725,51030.0
2016-07-26 13:30:00,18.07,18.1,18.07,18.1,70195.0,15.7337,15.7598,15.7337,15.7598,70195.0
2016-07-26 13:40:00,18.1,18.1,18.08,18.09,63360.0,15.7598,15.7598,15.7424,15.7511,63360.0
2016-07-26 13:50:00,18.09,18.09,18.07,18.07,38215.0,15.7511,15.7511,15.7337,15.7337,38215.0
2016-07-26 14:00:00,18.07,18.1,18.07,18.09,115445.0,15.7337,15.7598,15.7337,15.7511,115445.0
2016-07-26 14:10:00,18.08,18.1,18.08,18.1,55245.0,15.7424,15.7598,15.7424,15.7598,55245.0
2016-07-26 14:20:00,18.1,18.11,18.09,18.09,69070.0,15.7598,15.7685,15.7511,15.7511,69070.0
2016-07-26 14:30:00,18.09,18.11,18.09,18.1,29660.0,15.7511,15.7685,15.7511,15.7598,29660.0
2016-07-26 14:40:00,18.1,18.1,18.07,18.07,48605.0,15.7598,15.7598,15.7337,15.7337,48605.0
2016-07-26 14:50:00,18.07,18.07,18.06,18.06,69925.0,15.7337,15.7337,15.725,15.725,69925.0
2016-07-26 15:00:00,18.06,18.09,18.06,18.08,102980.0,15.725,15.7511,15.725,15.7424,102980.0
2016-07-26 15:10:00,18.08,18.11,18.08,18.1,106575.0,15.7424,15.7685,15.7424,15.7598,106575.0
2016-07-26 15:20:00,18.09,18.11,18.09,18.1,106580.0,15.7511,15.7685,15.7511,15.7598,106580.0
2016-07-26 15:30:00,18.1,18.11,18.09,18.1,120735.0,15.7598,15.7685,15.7511,15.7598,120735.0
2016-07-26 15:40:00,18.1,18.1,18.08,18.09,168130.0,15.7598,15.7598,15.7424,15.7511,168130.0
2016-07-26 15:50:00,18.09,18.1,18.08,18.1,336145.0,15.7511,15.7598,15.7424,15.7598,336145.0
2016-07-27 09:30:00,18.08,18.15,18.05,18.13,83780.0,15.7424,15.8034,15.7163,15.786,83780.0
2016-07-27 09:40:00,18.12,18.13,18.06,18.06,95925.0,15.7773,15.786,15.725,15.725,95925.0
2016-07-27 09:50:00,18.06,18.1,18.06,18.09,47025.0,15.725,15.7598,15.725,15.7511,47025.0
2016-07-27 10:00:00,18.09,18.1,18.02,18.03,76940.0,15.7511,15.7598,15.6902,15.6989,76940.0
2016-07-27 10:10:00,18.03,18.03,17.99,18.01,69530.0,15.6989,15.6989,15.6641,15.6815,69530.0
2016-07-27 10:20:00,18.01,18.02,17.99,18.0,71025.0,15.6815,15.6902,15.6641,15.6728,71025.0
2016-07-27 10:30:00,18.0,18.02,17.98,18.0,61060.0,15.6728,15.6902,15.6554,15.6728,61060.0
2016-07-27 10:40:00,17.98,17.99,17.95,17.99,101735.0,15.6554,15.6641,15.6292,15.6641,101735.0
2016-07-27 10:50:00,18.0,18.02,17.98,18.01,56595.0,15.6728,15.6902,15.6554,15.6815,56595.0
2016-07-27 11:00:00,18.01,18.01,17.99,18.01,40515.0,15.6815,15.6815,15.6641,15.6815,40515.0
2016-07-27 11:10:00,18.01,18.02,17.99,18.0,35180.0,15.6815,15.6902,15.6641,15.6728,35180.0
2016-07-27 11:20:00,18.0,18.06,18.0,18.06,47210.0,15.6728,15.725,15.6728,15.725,47210.0
2016-07-27 11:30:00,18.07,18.07,18.04,18.04,53550.0,15.7337,15.7337,15.7076,15.7076,53550.0
2016-07-27 11:40:00,18.04,18.04,18.01,18.01,21155.0,15.7076,15.7076,15.6815,15.6815,21155.0
2016-07-27 11:50:00,18.01,18.02,17.96,17.98,43435.0,15.6815,15.6902,15.6379,15.6554,43435.0
2016-07-27 12:00:00,17.96,17.99,17.95,17.99,60655.0,15.6379,15.6641,15.6292,15.6641,60655.0
2016-07-27 12:10:00,18.0,18.01,17.99,18.01,37090.0,15.6728,15.6815,15.6641,15.6815,37090.0
2016-07-27 12:20:00,18.01,18.01,17.98,17.99,31855.0,15.6815,15.6815,15.6554,15.6641,31855.0
2016-07-27 12:30:00,17.99,18.0,17.98,17.99,46845.0,15.6641,15.6728,15.6554,15.6641,46845.0
2016-07-27 12:40:00,18.0,18.0,17.97,17.98,16110.0,15.6728,15.6728,15.6466,15.6554,16110.0
2016-07-27 12:50:00,17.97,17.97,17.95,17.95,32560.0,15.6466,15.6466,15.6292,15.6292,32560.0
2016-07-27 13:00:00,17.96,17.96,17.94,17.95,28825.0,15.6379,15.6379,15.6205,15.6292,28825.0
2016-07-27 13:10:00,17.95,17.96,17.94,17.95,47085.0,15.6292,15.6379,15.6205,15.6292,47085.0
2016-07-27 13:20:00,17.95,17.95,17.91,17.92,50950.0,15.6292,15.6292,15.5944,15.6031,50950.0
2016-07-27 13:30:00,17.92,17.93,17.92,17.92,47505.0,15.6031,15.6118,15.6031,15.6031,47505.0
2016-07-27 13:40:00,17.92,17.93,17.92,17.93,76050.0,15.6031,15.6118,15.6031,15.6118,76050.0
2016-07-27 13:50:00,17.93,17.93,17.91,17.92,32090.0,15.6118,15.6118,15.5944,15.6031,32090.0
2016-07-27 14:00:00,17.92,17.96,17.86,17.96,141270.0,15.6031,15.6379,15.5509,15.6379,141270.0
2016-07-27 14:10:00,17.95,18.03,17.94,18.0,102750.0,15.6292,15.6989,15.6205,15.6728,102750.0
2016-07-27 14:20:00,18.0,18.02,17.99,18.01,41690.0,15.6728,15.6902,15.6641,15.6815,41690.0
2016-07-27 14:30:00,17.99,18.0,17.96,17.96,80900.0,15.6641,15.6728,15.6379,15.6379,80900.0
2016-07-27 14:40:00,17.96,17.99,17.96,17.98,41325.0,15.6379,15.6641,15.6379,15.6554,41325.0
2016-07-27 14:50:00,17.98,18.0,17.97,18.0,78445.0,15.6554,15.6728,15.6466,15.6728,78445.0
2016-07-27 15:00:00,18.0,18.02,18.0,18.01,44550.0,15.6728,15.6902,15.6728,15.6815,44550.0
2016-07-27 15:10:00,18.01,18.04,18.01,18.04,43110.0,15.6815,15.7076,15.6815,15.7076,43110.0
2016-07-27 15:20:00,18.04,18.04,18.02,18.03,69100.0,15.7076,15.7076,15.6902,15.6989,69100.0
2016-07-27 15:30:00,18.03,18.04,18.02,18.03,81885.0,15.6989,15.7076,15.6902,15.6989,81885.0
2016-07-27 15:40:00,18.03,18.04,17.98,17.98,137535.0,15.6989,15.7076,15.6554,15.6554,137535.0
2016-07-27 15:50:00,17.98,17.99,17.97,17.99,218985.0,15.6554,15.6641,15.6466,15.6641,218985.0
2016-07-28 09:30:00,17.94,17.96,17.83,17.91,77180.0,15.6205,15.6379,15.5247,15.5944,77180.0
2016-07-28 09:40:00,17.9,17.98,17.89,17.95,474530.0,15.5857,15.6554,15.577,15.6292,474530.0
2016-07-28 09:50:00,17.96,18.01,17.95,18.0,161275.0,15.6379,15.6815,15.6292,15.6728,161275.0
2016-07-28 10:00:00,18.0,18.02,17.97,18.02,126455.0,15.6728,15.6902,15.6466,15.6902,126455.0
2016-07-28 10:10:00,18.02,18.04,18.0,18.0,137060.0,15.6902,15.7076,15.6728,15.6728,137060.0
2016-07-28 10:20:00,18.0,18.04,17.99,18.01,76250.0,15.6728,15.7076,15.6641,15.6815,76250.0
2016-07-28 10:30:00,18.02,18.02,17.98,17.99,210105.0,15.6902,15.6902,15.6554,15.6641,210105.0
2016-07-28 10:40:00,18.0,18.04,17.97,18.04,182240.0,15.6728,15.7076,15.6466,15.7076,182240.0
2016-07-28 10:50:00,18.03,18.06,18.03,18.06,141415.0,15.6989,15.725,15.6989,15.725,141415.0
2016-07-28 11:00:00,18.05,18.07,18.05,18.06,57250.0,15.7163,15.7337,15.7163,15.725,57250.0
2016-07-28 11:10:00,18.06,18.13,18.05,18.13,110245.0,15.725,15.786,15.7163,15.786,110245.0
2016-07-28 11:20:00,18.12,18.15,18.12,18.14,82405.0,15.7773,15.8034,15.7773,15.7947,82405.0
2016-07-28 11:30:00,18.14,18.14,18.1,18.11,49500.0,15.7947,15.7947,15.7598,15.7685,49500.0
2016-07-28 11:40:00,18.1,18.12,18.09,18.11,56305.0,15.7598,15.7773,15.7511,15.7685,56305.0
2016-07-28 11:50:00,18.1,18.15,18.1,18.15,63465.0,15.7598,15.8034,15.7598,15.8034,63465.0
2016-07-28 12:00:00,18.15,18.16,18.15,18.16,111785.0,15.8034,15.8121,15.8034,15.8121,111785.0
2016-07-28 12:10:00,18.16,18.19,18.16,18.18,83155.0,15.8121,15.8382,15.8121,15.8295,83155.0
2016-07-28 12:20:00,18.18,18.18,18.17,18.18,55325.0,15.8295,15.8295,15.8208,15.8295,55325.0
2016-07-28 12:30:00,18.18,18.19,18.17,18.17,84550.0,15.8295,15.8382,15.8208,15.8208,84550.0
2016-07-28 12:40:00,18.17,18.19,18.17,18.19,70630.0,15.8208,15.8382,15.8208,15.8382,70630.0
2016-07-28 12:50:00,18.19,18.22,18.19,18.22,81605.0,15.8382,15.8643,15.8382,15.8643,81605.0
2016-07-28 13:00:00,18.22,18.24,18.21,18.24,117560.0,15.8643,15.8817,15.8556,15.8817,117560.0
2016-07-28 13:10:00,18.24,18.26,18.24,18.26,90465.0,15.8817,15.8992,15.8817,15.8992,90465.0
2016-07-28 13:20:00,18.26,18.27,18.25,18.27,90405.0,15.8992,15.9079,15.8904,15.9079,90405.0
2016-07-28 13:30:00,18.27,18.28,18.25,18.28,114660.0,15.9079,15.9166,15.8904,15.9166,114660.0
2016-07-28 13:40:00,18.28,18.31,18.28,18.31,128740.0,15.9166,15.9427,15.9166,15.9427,128740.0
2016-07-28 13:50:00,18.31,18.31,18.27,18.29,121820.0,15.9427,15.9427,15.9079,15.9253,121820.0
2016-07-28 14:00:00,18.29,18.3,18.27,18.27,89415.0,15.9253,15.934,15.9079,15.9079,89415.0
2016-07-28 14:10:00,18.27,18.29,18.26,18.28,66575.0,15.9079,15.9253,15.8992,15.9166,66575.0
2016-07-28 14:20:00,18.28,18.32,18.27,18.32,108690.0,15.9166,15.9514,15.9079,15.9514,108690.0
2016-07-28 14:30:00,18.32,18.33,18.31,18.31,146490.0,15.9514,15.9601,15.9427,15.9427,146490.0
2016-07-28 14:40:00,18.31,18.32,18.3,18.31,103505.0,15.9427,15.9514,15.934,15.9427,103505.0
2016-07-28 14:50:00,18.31,18.33,18.3,18.31,107375.0,15.9427,15.9601,15.934,15.9427,107375.0
2016-07-28 15:00:00,18.31,18.33,18.29,18.29,127460.0,15.9427,15.9601,15.9253,15.9253,127460.0
2016-07-28 15:10:00,18.29,18.31,18.28,18.3,111540.0,15.9253,15.9427,15.9166,15.934,111540.0
2016-07-28 15:20:00,18.3,18.31,18.28,18.28,147040.0,15.934,15.9427,15.9166,15.9166,147040.0
2016-07-28 15:30:00,18.28,18.29,18.27,18.29,203260.0,15.9166,15.9253,15.9079,15.9253,203260.0
2016-07-28 15:40:00,18.29,18.32,18.29,18.31,241135.0,15.9253,15.9514,15.9253,15.9427,241135.0
2016-07-28 15:50:00,18.3,18.3,18.27,18.28,434345.0,15.934,15.934,15.9079,15.9166,434345.0
2016-07-29 09:30:00,18.28,18.4,18.21,18.38,171585.0,15.9166,16.0211,15.8556,16.0036,171585.0
2016-07-29 09:40:00,18.38,18.38,18.24,18.25,126000.0,16.0036,16.0036,15.8817,15.8904,126000.0
2016-07-29 09:50:00,18.25,18.26,18.17,18.19,103330.0,15.8904,15.8992,15.8208,15.8382,103330.0
2016-07-29 10:00:00,18.2,18.21,18.17,18.2,82440.0,15.8469,15.8556,15.8208,15.8469,82440.0
2016-07-29 10:10:00,18.2,18.22,18.17,18.19,98055.0,15.8469,15.8643,15.8208,15.8382,98055.0
2016-07-29 10:20:00,18.19,18.22,18.19,18.22,64770.0,15.8382,15.8643,15.8382,15.8643,64770.0
2016-07-29 10:30:00,18.22,18.27,18.22,18.27,38550.0,15.8643,15.9079,15.8643,15.9079,38550.0
2016-07-29 10:40:00,18.27,18.27,18.26,18.27,50495.0,15.9079,15.9079,15.8992,15.9079,50495.0
2016-07-29 10:50:00,18.28,18.3,18.25,18.25,68835.0,15.9166,15.934,15.8904,15.8904,68835.0
2016-07-29 11:00:00,18.25,18.27,18.24,18.26,64060.0,15.8904,15.9079,15.8817,15.8992,64060.0
2016-07-29 11:10:00,18.27,18.29,18.26,18.26,60930.0,15.9079,15.9253,15.8992,15.8992,60930.0
2016-07-29 11:20:00,18.26,18.27,18.25,18.26,67270.0,15.8992,15.9079,15.8904,15.8992,67270.0
2016-07-29 11:30:00,18.26,18.3,18.25,18.3,41355.0,15.8992,15.934,15.8904,15.934,41355.0
2016-07-29 11:40:00,18.29,18.33,18.29,18.3,63750.0,15.9253,15.9601,15.9253,15.934,63750.0
2016-07-29 11:50:00,18.3,18.32,18.3,18.3,36545.0,15.934,15.9514,15.934,15.934,36545.0
2016-07-29 12:00:00,18.3,18.33,18.3,18.33,33705.0,15.934,15.9601,15.934,15.9601,33705.0
2016-07-29 12:10:00,18.34,18.35,18.33,18.33,49500.0,15.9688,15.9775,15.9601,15.9601,49500.0
2016-07-29 12:20:00,18.32,18.33,18.31,18.32,34605.0,15.9514,15.9601,15.9427,15.9514,34605.0
2016-07-29 12:30:00,18.32,18.34,18.32,18.33,51020.0,15.9514,15.9688,15.9514,15.9601,51020.0
2016-07-29 12:40:00,18.33,18.33,18.3,18.31,90435.0,15.9601,15.9601,15.934,15.9427,90435.0
2016-07-29 12:50:00,18.31,18.33,18.3,18.31,48170.0,15.9427,15.9601,15.934,15.9427,48170.0
2016-07-29 13:00:00,18.3,18.31,18.3,18.31,48770.0,15.934,15.9427,15.934,15.9427,48770.0
2016-07-29 13:10:00,18.31,18.33,18.31,18.32,57230.0,15.9427,15.9601,15.9427,15.9514,57230.0
2016-07-29 13:20:00,18.32,18.33,18.32,18.33,49910.0,15.9514,15.9601,15.9514,15.9601,49910.0
2016-07-29 13:30:00,18.34,18.35,18.34,18.34,41540.0,15.9688,15.9775,15.9688,15.9688,41540.0
2016-07-29 13:40:00,18.34,18.34,18.31,18.33,44900.0,15.9688,15.9688,15.9427,15.9601,44900.0
2016-07-29 13:50:00,18.33,18.33,18.32,18.33,61685.0,15.9601,15.9601,15.9514,15.9601,61685.0
2016-07-29 14:00:00,18.33,18.34,18.33,18.34,59025.0,15.9601,15.9688,15.9601,15.9688,59025.0
2016-07-29 14:10:00,18.34,18.36,18.34,18.35,66290.0,15.9688,15.9862,15.9688,15.9775,66290.0
2016-07-29 14:20:00,18.35,18.36,18.34,18.36,65250.0,15.9775,15.9862,15.9688,15.9862,65250.0
2016-07-29 14:30:00,18.36,18.37,18.32,18.32,58115.0,15.9862,15.9949,15.9514,15.9514,58115.0
2016-07-29 14:40:00,18.32,18.33,18.32,18.33,54425.0,15.9514,15.9601,15.9514,15.9601,54425.0
2016-07-29 14:50:00,18.34,18.34,18.28,18.29,127595.0,15.9688,15.9688,15.9166,15.9253,127595.0
2016-07-29 15:00:00,18.29,18.3,18.27,18.29,108195.0,15.9253,15.934,15.9079,15.9253,108195.0
2016-07-29 15:10:00,18.3,18.31,18.29,18.3,71205.0,15.934,15.9427,15.9253,15.934,71205.0
2016-07-29 15:20:00,18.3,18.34,18.3,18.32,114170.0,15.934,15.9688,15.934,15.9514,114170.0
2016-07-29 15:30:00,18.33,18.35,18.32,18.34,189890.0,15.9601,15.9775,15.9514,15.9688,189890.0
2016-07-29 15:40:00,18.34,18.35,18.33,18.35,129060.0,15.9688,15.9775,15.9601,15.9775,129060.0
2016-07-29 15:50:00,18.35,18.36,18.32,18.33,345505.0,15.9775,15.9862,15.9514,15.9601,345505.0
2016-08-01 09:30:00,18.26,18.36,18.23,18.25,148205.0,15.8992,15.9862,15.873,15.8904,148205.0
2016-08-01 09:40:00,18.28,18.31,18.25,18.26,29675.0,15.9166,15.9427,15.8904,15.8992,29675.0
2016-08-01 09:50:00,18.26,18.35,18.26,18.35,70685.0,15.8992,15.9775,15.8992,15.9775,70685.0
2016-08-01 10:00:00,18.34,18.38,18.34,18.37,64915.0,15.9688,16.0036,15.9688,15.9949,64915.0
2016-08-01 10:10:00,18.35,18.39,18.35,18.37,49775.0,15.9775,16.0123,15.9775,15.9949,49775.0
2016-08-01 10:20:00,18.38,18.38,18.36,18.38,35000.0,16.0036,16.0036,15.9862,16.0036,35000.0
2016-08-01 10:30:00,18.39,18.39,18.35,18.36,34300.0,16.0123,16.0123,15.9775,15.9862,34300.0
2016-08-01 10:40:00,18.36,18.37,18.35,18.37,53870.0,15.9862,15.9949,15.9775,15.9949,53870.0
2016-08-01 10:50:00,18.38,18.39,18.36,18.39,82380.0,16.0036,16.0123,15.9862,16.0123,82380.0
2016-08-01 11:00:00,18.39,18.41,18.38,18.4,72545.0,16.0123,16.0298,16.0036,16.0211,72545.0
2016-08-01 11:10:00,18.4,18.42,18.39,18.42,42005.0,16.0211,16.0385,16.0123,16.0385,42005.0
2016-08-01 11:20:00,18.42,18.42,18.38,18.39,82485.0,16.0385,16.0385,16.0036,16.0123,82485.0
2016-08-01 11:30:00,18.39,18.42,18.39,18.4,58325.0,16.0123,16.0385,16.0123,16.0211,58325.0
2016-08-01 11:40:00,18.41,18.41,18.39,18.4,49220.0,16.0298,16.0298,16.0123,16.0211,49220.0
2016-08-01 11:50:00,18.39,18.4,18.34,18.36,67305.0,16.0123,16.0211,15.9688,15.9862,67305.0
2016-08-01 12:00:00,18.36,18.36,18.32,18.32,96105.0,15.9862,15.9862,15.9514,15.9514,96105.0
2016-08-01 12:10:00,18.32,18.32,18.26,18.29,123800.0,15.9514,15.9514,15.8992,15.9253,123800.0
2016-08-01 12:20:00,18.29,18.29,18.25,18.28,87925.0,15.9253,15.9253,15.8904,15.9166,87925.0
2016-08-01 12:30:00,18.28,18.31,18.28,18.31,34705.0,15.9166,15.9427,15.9166,15.9427,34705.0
2016-08-01 12:40:00,18.31,18.31,18.28,18.28,48785.0,15.9427,15.9427,15.9166,15.9166,48785.0
2016-08-01 12:50:00,18.28,18.29,18.27,18.28,66545.0,15.9166,15.9253,15.9079,15.9166,66545.0
2016-08-01 13:00:00,18.29,18.3,18.27,18.29,35935.0,15.9253,15.934,15.9079,15.9253,35935.0
2016-08-01 13:10:00,18.29,18.32,18.28,18.31,31195.0,15.9253,15.9514,15.9166,15.9427,31195.0
2016-08-01 13:20:00,18.31,18.32,18.3,18.31,31890.0,15.9427,15.9514,15.934,15.9427,31890.0
2016-08-01 13:30:00,18.31,18.32,18.3,18.31,24000.0,15.9427,15.9514,15.934,15.9427,24000.0
2016-08-01 13:40:00,18.3,18.3,18.29,18.3,43795.0,15.934,15.934,15.9253,15.934,43795.0
2016-08-01 13:50:00,18.3,18.33,18.29,18.33,46865.0,15.934,15.9601,15.9253,15.9601,46865.0
2016-08-01 14:00:00,18.33,18.33,18.3,18.3,29500.0,15.9601,15.9601,15.934,15.934,29500.0
2016-08-01 14:10:00,18.3,18.31,18.29,18.29,41890.0,15.934,15.9427,15.9253,15.9253,41890.0
2016-08-01 14:20:00,18.3,18.3,18.27,18.28,48895.0,15.934,15.934,15.9079,15.9166,48895.0
2016-08-01 14:30:00,18.27,18.28,18.26,18.27,58395.0,15.9079,15.9166,15.8992,15.9079,58395.0
2016-08-01 14:40:00,18.27,18.29,18.25,18.28,36600.0,15.9079,15.9253,15.8904,15.9166,36600.0
2016-08-01 14:50:00,18.28,18.28,18.25,18.26,53510.0,15.9166,15.9166,15.8904,15.8992,53510.0
2016-08-01 15:00:00,18.26,18.27,18.25,18.25,41545.0,15.8992,15.9079,15.8904,15.8904,41545.0
2016-08-01 15:10:00,18.25,18.27,18.24,18.24,48920.0,15.8904,15.9079,15.8817,15.8817,48920.0
2016-08-01 15:20:00,18.24,18.24,18.22,18.22,61930.0,15.8817,15.8817,15.8643,15.8643,61930.0
2016-08-01 15:30:00,18.22,18.24,18.22,18.23,139645.0,15.8643,15.8817,15.8643,15.873,139645.0
2016-08-01 15:40:00,18.23,18.26,18.22,18.24,112125.0,15.873,15.8992,15.8643,15.8817,112125.0
2016-08-01 15:50:00,18.24,18.25,18.23,18.24,172540.0,15.8817,15.8904,15.873,15.8817,172540.0
2016-08-02 09:30:00,18.21,18.23,18.12,18.12,100895.0,15.8556,15.873,15.7773,15.7773,100895.0
2016-08-02 09:40:00,18.15,18.18,18.14,18.16,23230.0,15.8034,15.8295,15.7947,15.8121,23230.0
2016-08-02 09:50:00,18.17,18.17,18.14,18.14,44405.0,15.8208,15.8208,15.7947,15.7947,44405.0
2016-08-02 10:00:00,18.15,18.17,18.12,18.12,107290.0,15.8034,15.8208,15.7773,15.7773,107290.0
2016-08-02 10:10:00,18.12,18.16,18.1,18.1,73500.0,15.7773,15.8121,15.7598,15.7598,73500.0
2016-08-02 10:20:00,18.1,18.13,18.08,18.09,30680.0,15.7598,15.786,15.7424,15.7511,30680.0
2016-08-02 10:30:00,18.09,18.1,18.06,18.07,62000.0,15.7511,15.7598,15.725,15.7337,62000.0
2016-08-02 10:40:00,18.07,18.07,18.01,18.02,129560.0,15.7337,15.7337,15.6815,15.6902,129560.0
2016-08-02 10:50:00,18.01,18.06,18.0,18.04,43430.0,15.6815,15.725,15.6728,15.7076,43430.0
2016-08-02 11:00:00,18.05,18.1,18.04,18.1,23500.0,15.7163,15.7598,15.7076,15.7598,23500.0
2016-08-02 11:10:00,18.1,18.12,18.09,18.12,51800.0,15.7598,15.7773,15.7511,15.7773,51800.0
2016-08-02 11:20:00,18.12,18.16,18.12,18.12,43160.0,15.7773,15.8121,15.7773,15.7773,43160.0
2016-08-02 11:30:00,18.12,18.15,18.12,18.13,38125.0,15.7773,15.8034,15.7773,15.786,38125.0
2016-08-02 11:40:00,18.13,18.13,18.11,18.12,41205.0,15.786,15.786,15.7685,15.7773,41205.0
2016-08-02 11:50:00,18.13,18.13,18.08,18.1,25595.0,15.786,15.786,15.7424,15.7598,25595.0
2016-08-02 12:00:00,18.09,18.11,18.05,18.08,135770.0,15.7511,15.7685,15.7163,15.7424,135770.0
2016-08-02 12:10:00,18.08,18.11,18.08,18.09,27940.0,15.7424,15.7685,15.7424,15.7511,27940.0
2016-08-02 12:20:00,18.09,18.09,18.07,18.07,24090.0,15.7511,15.7511,15.7337,15.7337,24090.0
2016-08-02 12:30:00,18.08,18.08,18.06,18.07,25100.0,15.7424,15.7424,15.725,15.7337,25100.0
2016-08-02 12:40:00,18.07,18.09,18.07,18.08,29025.0,15.7337,15.7511,15.7337,15.7424,29025.0
2016-08-02 12:50:00,18.08,18.08,18.04,18.05,50880.0,15.7424,15.7424,15.7076,15.7163,50880.0
2016-08-02 13:00:00,18.06,18.06,18.03,18.03,63490.0,15.725,15.725,15.6989,15.6989,63490.0
2016-08-02 13:10:00,18.03,18.04,18.02,18.04,40500.0,15.6989,15.7076,15.6902,15.7076,40500.0
2016-08-02 13:20:00,18.04,18.06,18.03,18.04,95375.0,15.7076,15.725,15.6989,15.7076,95375.0
2016-08-02 13:30:00,18.04,18.05,18.03,18.04,17005.0,15.7076,15.7163,15.6989,15.7076,17005.0
2016-08-02 13:40:00,18.03,18.04,18.01,18.04,38410.0,15.6989,15.7076,15.6815,15.7076,38410.0
2016-08-02 13:50:00,18.03,18.04,18.0,18.0,37955.0,15.6989,15.7076,15.6728,15.6728,37955.0
2016-08-02 14:00:00,18.0,18.02,18.0,18.02,73475.0,15.6728,15.6902,15.6728,15.6902,73475.0
2016-08-02 14:10:00,18.02,18.04,18.02,18.03,16940.0,15.6902,15.7076,15.6902,15.6989,16940.0
2016-08-02 14:20:00,18.03,18.05,18.01,18.04,24225.0,15.6989,15.7163,15.6815,15.7076,24225.0
2016-08-02 14:30:00,18.03,18.03,18.02,18.02,32515.0,15.6989,15.6989,15.6902,15.6902,32515.0
2016-08-02 14:40:00,18.02,18.04,18.01,18.03,37500.0,15.6902,15.7076,15.6815,15.6989,37500.0
2016-08-02 14:50:00,18.03,18.04,18.01,18.01,61585.0,15.6989,15.7076,15.6815,15.6815,61585.0
2016-08-02 15:00:00,18.02,18.03,18.01,18.02,47705.0,15.6902,15.6989,15.6815,15.6902,47705.0
2016-08-02 15:10:00,18.02,18.02,18.0,18.01,83800.0,15.6902,15.6902,15.6728,15.6815,83800.0
2016-08-02 15:20:00,18.01,18.03,18.01,18.01,106260.0,15.6815,15.6989,15.6815,15.6815,106260.0
2016-08-02 15:30:00,18.01,18.06,18.0,18.06,99370.0,15.6815,15.725,15.6728,15.725,99370.0
2016-08-02 15:40:00,18.06,18.1,18.04,18.09,473725.0,15.725,15.7598,15.7076,15.7511,473725.0
2016-08-02 15:50:00,18.09,18.09,18.05,18.06,391835.0,15.7511,15.7511,15.7163,15.725,391835.0
2016-08-03 09:30:00,18.02,18.09,17.95,18.07,110985.0,15.6902,15.7511,15.6292,15.7337,110985.0
2016-08-03 09:40:00,18.07,18.08,18.03,18.08,58915.0,15.7337,15.7424,15.6989,15.7424,58915.0
2016-08-03 09:50:00,18.07,18.09,18.05,18.07,28440.0,15.7337,15.7511,15.7163,15.7337,28440.0
2016-08-03 10:00:00,18.06,18.08,18.03,18.04,50585.0,15.725,15.7424,15.6989,15.7076,50585.0
2016-08-03 10:10:00,18.06,18.1,18.06,18.08,18500.0,15.725,15.7598,15.725,15.7424,18500.0
2016-08-03 10:20:00,18.09,18.12,18.08,18.1,10550.0,15.7511,15.7773,15.7424,15.7598,10550.0
2016-08-03 10:30:00,18.1,18.14,18.09,18.14,40750.0,15.7598,15.7947,15.7511,15.7947,40750.0
2016-08-03 10:40:00,18.13,18.16,18.13,18.15,50555.0,15.786,15.8121,15.786,15.8034,50555.0
2016-08-03 10:50:00,18.16,18.17,18.11,18.12,47760.0,15.8121,15.8208,15.7685,15.7773,47760.0
2016-08-03 11:00:00,18.13,18.16,18.12,18.13,66345.0,15.786,15.8121,15.7773,15.786,66345.0
2016-08-03 11:10:00,18.13,18.16,18.13,18.14,40525.0,15.786,15.8121,15.786,15.7947,40525.0
2016-08-03 11:20:00,18.14,18.18,18.14,18.16,43270.0,15.7947,15.8295,15.7947,15.8121,43270.0
2016-08-03 11:30:00,18.16,18.16,18.11,18.12,62345.0,15.8121,15.8121,15.7685,15.7773,62345.0
2016-08-03 11:40:00,18.12,18.12,18.09,18.11,28765.0,15.7773,15.7773,15.7511,15.7685,28765.0
2016-08-03 11:50:00,18.1,18.12,18.1,18.11,19500.0,15.7598,15.7773,15.7598,15.7685,19500.0
2016-08-03 12:00:00,18.11,18.11,18.09,18.09,50250.0,15.7685,15.7685,15.7511,15.7511,50250.0
2016-08-03 12:10:00,18.08,18.1,18.08,18.09,44240.0,15.7424,15.7598,15.7424,15.7511,44240.0
2016-08-03 12:20:00,18.09,18.1,18.09,18.09,41250.0,15.7511,15.7598,15.7511,15.7511,41250.0
2016-08-03 12:30:00,18.09,18.13,18.09,18.13,21325.0,15.7511,15.786,15.7511,15.786,21325.0
2016-08-03 12:40:00,18.12,18.16,18.12,18.13,23500.0,15.7773,15.8121,15.7773,15.786,23500.0
2016-08-03 12:50:00,18.13,18.15,18.13,18.14,20000.0,15.786,15.8034,15.786,15.7947,20000.0
2016-08-03 13:00:00,18.13,18.14,18.13,18.14,23500.0,15.786,15.7947,15.786,15.7947,23500.0
2016-08-03 13:10:00,18.14,18.15,18.12,18.12,21340.0,15.7947,15.8034,15.7773,15.7773,21340.0
2016-08-03 13:20:00,18.13,18.13,18.12,18.13,17625.0,15.786,15.786,15.7773,15.786,17625.0
2016-08-03 13:30:00,18.13,18.14,18.12,18.14,26800.0,15.786,15.7947,15.7773,15.7947,26800.0
2016-08-03 13:40:00,18.14,18.15,18.13,18.14,17675.0,15.7947,15.8034,15.786,15.7947,17675.0
2016-08-03 13:50:00,18.14,18.14,18.1,18.11,54005.0,15.7947,15.7947,15.7598,15.7685,54005.0
2016-08-03 14:00:00,18.11,18.12,18.1,18.11,29275.0,15.7685,15.7773,15.7598,15.7685,29275.0
2016-08-03 14:10:00,18.11,18.11,18.09,18.09,29075.0,15.7685,15.7685,15.7511,15.7511,29075.0
2016-08-03 14:20:00,18.09,18.11,18.09,18.1,53545.0,15.7511,15.7685,15.7511,15.7598,53545.0
2016-08-03 14:30:00,18.1,18.12,18.09,18.11,43465.0,15.7598,15.7773,15.7511,15.7685,43465.0
2016-08-03 14:40:00,18.11,18.13,18.1,18.13,40685.0,15.7685,15.786,15.7598,15.786,40685.0
2016-08-03 14:50:00,18.13,18.14,18.13,18.13,29170.0,15.786,15.7947,15.786,15.786,29170.0
2016-08-03 15:00:00,18.13,18.16,18.13,18.15,31820.0,15.786,15.8121,15.786,15.8034,31820.0
2016-08-03 15:10:00,18.15,18.15,18.14,18.14,24500.0,15.8034,15.8034,15.7947,15.7947,24500.0
2016-08-03 15:20:00,18.14,18.16,18.13,18.16,30760.0,15.7947,15.8121,15.786,15.8121,30760.0
2016-08-03 15:30:00,18.16,18.18,18.16,18.18,70645.0,15.8121,15.8295,15.8121,15.8295,70645.0
2016-08-03 15:40:00,18.17,18.19,18.17,18.19,78700.0,15.8208,15.8382,15.8208,15.8382,78700.0
2016-08-03 15:50:00,18.19,18.2,18.18,18.19,222285.0,15.8382,15.8469,15.8295,15.8382,222285.0
2016-08-04 09:30:00,18.09,18.12,17.84,17.97,409690.0,15.7511,15.7773,15.5335,15.6466,409690.0
2016-08-04 09:40:00,17.98,18.01,17.85,17.88,220770.0,15.6554,15.6815,15.5422,15.5683,220770.0
2016-08-04 09:50:00,17.88,17.88,17.73,17.75,345305.0,15.5683,15.5683,15.4377,15.4551,345305.0
2016-08-04 10:00:00,17.75,17.77,17.59,17.61,714765.0,15.4551,15.4725,15.3158,15.3332,714765.0
2016-08-04 10:10:00,17.62,17.65,17.52,17.63,836815.0,15.3419,15.368,15.2548,15.3506,836815.0
2016-08-04 10:20:00,17.63,17.65,17.6,17.62,406060.0,15.3506,15.368,15.3245,15.3419,406060.0
2016-08-04 10:30:00,17.62,17.67,17.61,17.61,373315.0,15.3419,15.3854,15.3332,15.3332,373315.0
2016-08-04 10:40:00,17.61,17.62,17.59,17.59,356585.0,15.3332,15.3419,15.3158,15.3158,356585.0
2016-08-04 10:50:00,17.59,17.62,17.58,17.6,344140.0,15.3158,15.3419,15.3071,15.3245,344140.0
2016-08-04 11:00:00,17.6,17.62,17.6,17.62,172940.0,15.3245,15.3419,15.3245,15.3419,172940.0
2016-08-04 11:10:00,17.62,17.63,17.57,17.59,206005.0,15.3419,15.3506,15.2984,15.3158,206005.0
2016-08-04 11:20:00,17.59,17.6,17.57,17.59,183290.0,15.3158,15.3245,15.2984,15.3158,183290.0
2016-08-04 11:30:00,17.59,17.6,17.55,17.57,156785.0,15.3158,15.3245,15.281,15.2984,156785.0
2016-08-04 11:40:00,17.57,17.58,17.55,17.56,163195.0,15.2984,15.3071,15.281,15.2897,163195.0
2016-08-04 11:50:00,17.56,17.56,17.54,17.54,211610.0,15.2897,15.2897,15.2722,15.2722,211610.0
2016-08-04 12:00:00,17.54,17.55,17.52,17.53,107935.0,15.2722,15.281,15.2548,15.2635,107935.0
2016-08-04 12:10:00,17.54,17.54,17.48,17.49,142355.0,15.2722,15.2722,15.22,15.2287,142355.0
2016-08-04 12:20:00,17.49,17.49,17.42,17.44,269450.0,15.2287,15.2287,15.1678,15.1852,269450.0
2016-08-04 12:30:00,17.44,17.45,17.37,17.38,283980.0,15.1852,15.1939,15.1242,15.1329,283980.0
2016-08-04 12:40:00,17.38,17.38,17.34,17.36,385415.0,15.1329,15.1329,15.0981,15.1155,385415.0
2016-08-04 12:50:00,17.36,17.42,17.36,17.38,726040.0,15.1155,15.1678,15.1155,15.1329,726040.0
2016-08-04 13:00:00,17.38,17.41,17.35,17.37,456910.0,15.1329,15.1591,15.1068,15.1242,456910.0
2016-08-04 13:10:00,17.37,17.37,17.31,17.34,338645.0,15.1242,15.1242,15.072,15.0981,338645.0
2016-08-04 13:20:00,17.34,17.34,17.26,17.26,221410.0,15.0981,15.0981,15.0284,15.0284,221410.0
2016-08-04 13:30:00,17.26,17.3,17.24,17.3,163760.0,15.0284,15.0633,15.011,15.0633,163760.0
2016-08-04 13:40:00,17.31,17.31,17.27,17.28,208180.0,15.072,15.072,15.0372,15.0459,208180.0
2016-08-04 13:50:00,17.29,17.33,17.24,17.24,350580.0,15.0546,15.0894,15.011,15.011,350580.0
2016-08-04 14:00:00,17.25,17.26,17.2,17.21,458155.0,15.0197,15.0284,14.9762,14.9849,458155.0
2016-08-04 14:10:00,17.21,17.22,17.16,17.16,545500.0,14.9849,14.9936,14.9414,14.9414,545500.0
2016-08-04 14:20:00,17.16,17.21,17.15,17.18,578815.0,14.9414,14.9849,14.9327,14.9588,578815.0
2016-08-04 14:30:00,17.18,17.26,17.18,17.21,430340.0,14.9588,15.0284,14.9588,14.9849,430340.0
2016-08-04 14:40:00,17.21,17.24,17.21,17.23,246615.0,14.9849,15.011,14.9849,15.0023,246615.0
2016-08-04 14:50:00,17.23,17.32,17.23,17.32,400755.0,15.0023,15.0807,15.0023,15.0807,400755.0
2016-08-04 15:00:00,17.32,17.33,17.25,17.25,738835.0,15.0807,15.0894,15.0197,15.0197,738835.0
2016-08-04 15:10:00,17.25,17.29,17.25,17.28,356965.0,15.0197,15.0546,15.0197,15.0459,356965.0
2016-08-04 15:20:00,17.28,17.3,17.25,17.27,266430.0,15.0459,15.0633,15.0197,15.0372,266430.0
2016-08-04 15:30:00,17.28,17.31,17.25,17.31,394490.0,15.0459,15.072,15.0197,15.072,394490.0
2016-08-04 15:40:00,17.31,17.31,17.28,17.29,599730.0,15.072,15.072,15.0459,15.0546,599730.0
2016-08-04 15:50:00,17.29,17.29,17.25,17.27,871385.0,15.0546,15.0546,15.0197,15.0372,871385.0
2016-08-05 09:30:00,17.31,17.5,17.31,17.46,656710.0,15.072,15.2374,15.072,15.2026,656710.0
2016-08-05 09:40:00,17.46,17.51,17.38,17.39,248175.0,15.2026,15.2461,15.1329,15.1416,248175.0
2016-08-05 09:50:00,17.4,17.47,17.4,17.42,130550.0,15.1503,15.2113,15.1503,15.1678,130550.0
2016-08-05 10:00:00,17.42,17.45,17.39,17.39,300735.0,15.1678,15.1939,15.1416,15.1416,300735.0
2016-08-05 10:10:00,17.39,17.4,17.33,17.36,186780.0,15.1416,15.1503,15.0894,15.1155,186780.0
2016-08-05 10:20:00,17.36,17.36,17.3,17.34,196180.0,15.1155,15.1155,15.0633,15.0981,196180.0
2016-08-05 10:30:00,17.34,17.37,17.32,17.36,228750.0,15.0981,15.1242,15.0807,15.1155,228750.0
2016-08-05 10:40:00,17.36,17.4,17.36,17.37,89470.0,15.1155,15.1503,15.1155,15.1242,89470.0
2016-08-05 10:50:00,17.37,17.42,17.34,17.42,173995.0,15.1242,15.1678,15.0981,15.1678,173995.0
2016-08-05 11:00:00,17.42,17.49,17.42,17.48,132500.0,15.1678,15.2287,15.1678,15.22,132500.0
2016-08-05 11:10:00,17.48,17.5,17.45,17.47,67595.0,15.22,15.2374,15.1939,15.2113,67595.0
2016-08-05 11:20:00,17.47,17.48,17.46,17.48,55055.0,15.2113,15.22,15.2026,15.22,55055.0
2016-08-05 11:30:00,17.48,17.5,17.47,17.47,77800.0,15.22,15.2374,15.2113,15.2113,77800.0
2016-08-05 11:40:00,17.48,17.5,17.46,17.46,67785.0,15.22,15.2374,15.2026,15.2026,67785.0
2016-08-05 11:50:00,17.46,17.48,17.45,17.48,54750.0,15.2026,15.22,15.1939,15.22,54750.0
2016-08-05 12:00:00,17.48,17.5,17.48,17.5,116320.0,15.22,15.2374,15.22,15.2374,116320.0
2016-08-05 12:10:00,17.51,17.51,17.49,17.5,77435.0,15.2461,15.2461,15.2287,15.2374,77435.0
2016-08-05 12:20:00,17.49,17.5,17.47,17.49,92465.0,15.2287,15.2374,15.2113,15.2287,92465.0
2016-08-05 12:30:00,17.49,17.49,17.47,17.48,66895.0,15.2287,15.2287,15.2113,15.22,66895.0
2016-08-05 12:40:00,17.48,17.5,17.47,17.48,51610.0,15.22,15.2374,15.2113,15.22,51610.0
2016-08-05 12:50:00,17.48,17.48,17.46,17.46,69710.0,15.22,15.22,15.2026,15.2026,69710.0
2016-08-05 13:00:00,17.46,17.49,17.46,17.48,148100.0,15.2026,15.2287,15.2026,15.22,148100.0
2016-08-05 13:10:00,17.48,17.49,17.46,17.46,78300.0,15.22,15.2287,15.2026,15.2026,78300.0
2016-08-05 13:20:00,17.46,17.46,17.44,17.44,42565.0,15.2026,15.2026,15.1852,15.1852,42565.0
2016-08-05 13:30:00,17.45,17.46,17.44,17.46,65215.0,15.1939,15.2026,15.1852,15.2026,65215.0
2016-08-05 13:40:00,17.46,17.46,17.44,17.45,59195.0,15.2026,15.2026,15.1852,15.1939,59195.0
2016-08-05 13:50:00,17.46,17.46,17.45,17.46,53760.0,15.2026,15.2026,15.1939,15.2026,53760.0
2016-08-05 14:00:00,17.45,17.46,17.45,17.45,59280.0,15.1939,15.2026,15.1939,15.1939,59280.0
2016-08-05 14:10:00,17.45,17.46,17.45,17.46,40540.0,15.1939,15.2026,15.1939,15.2026,40540.0
2016-08-05 14:20:00,17.46,17.46,17.45,17.45,32020.0,15.2026,15.2026,15.1939,15.1939,32020.0
2016-08-05 14:30:00,17.45,17.45,17.44,17.45,41905.0,15.1939,15.1939,15.1852,15.1939,41905.0
2016-08-05 14:40:00,17.45,17.45,17.43,17.44,33880.0,15.1939,15.1939,15.1765,15.1852,33880.0
2016-08-05 14:50:00,17.44,17.45,17.43,17.44,52780.0,15.1852,15.1939,15.1765,15.1852,52780.0
2016-08-05 15:00:00,17.45,17.46,17.44,17.46,117935.0,15.1939,15.2026,15.1852,15.2026,117935.0
2016-08-05 15:10:00,17.46,17.46,17.46,17.46,111600.0,15.2026,15.2026,15.2026,15.2026,111600.0
2016-08-05 15:20:00,17.46,17.46,17.43,17.43,222590.0,15.2026,15.2026,15.1765,15.1765,222590.0
2016-08-05 15:30:00,17.43,17.45,17.43,17.44,119545.0,15.1765,15.1939,15.1765,15.1852,119545.0
2016-08-05 15:40:00,17.44,17.44,17.41,17.41,180835.0,15.1852,15.1852,15.1591,15.1591,180835.0
2016-08-05 15:50:00,17.41,17.42,17.4,17.41,369425.0,15.1591,15.1678,15.1503,15.1591,369425.0
2016-08-08 09:30:00,17.43,17.44,17.06,17.16,481895.0,15.1765,15.1852,14.8543,14.9414,481895.0
2016-08-08 09:40:00,17.16,17.3,17.16,17.2,240190.0,14.9414,15.0633,14.9414,14.9762,240190.0
2016-08-08 09:50:00,17.2,17.2,17.14,17.19,279085.0,14.9762,14.9762,14.924,14.9675,279085.0
2016-08-08 10:00:00,17.19,17.2,17.16,17.18,170570.0,14.9675,14.9762,14.9414,14.9588,170570.0
2016-08-08 10:10:00,17.17,17.2,17.17,17.19,102800.0,14.9501,14.9762,14.9501,14.9675,102800.0
2016-08-08 10:20:00,17.18,17.18,17.14,17.17,121975.0,14.9588,14.9588,14.924,14.9501,121975.0
2016-08-08 10:30:00,17.17,17.18,17.15,17.17,117640.0,14.9501,14.9588,14.9327,14.9501,117640.0
2016-08-08 10:40:00,17.17,17.2,17.17,17.19,107995.0,14.9501,14.9762,14.9501,14.9675,107995.0
2016-08-08 10:50:00,17.19,17.2,17.19,17.19,105595.0,14.9675,14.9762,14.9675,14.9675,105595.0
2016-08-08 11:00:00,17.19,17.2,17.15,17.16,170255.0,14.9675,14.9762,14.9327,14.9414,170255.0
2016-08-08 11:10:00,17.15,17.17,17.13,17.16,122740.0,14.9327,14.9501,14.9153,14.9414,122740.0
2016-08-08 11:20:00,17.17,17.2,17.17,17.18,166755.0,14.9501,14.9762,14.9501,14.9588,166755.0
2016-08-08 11:30:00,17.18,17.2,17.16,17.19,111225.0,14.9588,14.9762,14.9414,14.9675,111225.0
2016-08-08 11:40:00,17.2,17.2,17.19,17.19,59100.0,14.9762,14.9762,14.9675,14.9675,59100.0
2016-08-08 11:50:00,17.2,17.2,17.18,17.18,48775.0,14.9762,14.9762,14.9588,14.9588,48775.0
2016-08-08 12:00:00,17.18,17.2,17.18,17.19,72715.0,14.9588,14.9762,14.9588,14.9675,72715.0
2016-08-08 12:10:00,17.19,17.2,17.18,17.2,73660.0,14.9675,14.9762,14.9588,14.9762,73660.0
2016-08-08 12:20:00,17.2,17.2,17.19,17.19,47490.0,14.9762,14.9762,14.9675,14.9675,47490.0
2016-08-08 12:30:00,17.19,17.19,17.18,17.19,48360.0,14.9675,14.9675,14.9588,14.9675,48360.0
2016-08-08 12:40:00,17.19,17.19,17.17,17.17,48025.0,14.9675,14.9675,14.9501,14.9501,48025.0
2016-08-08 12:50:00,17.18,17.18,17.17,17.18,53725.0,14.9588,14.9588,14.9501,14.9588,53725.0
2016-08-08 13:00:00,17.18,17.18,17.17,17.18,69490.0,14.9588,14.9588,14.9501,14.9588,69490.0
2016-08-08 13:10:00,17.17,17.18,17.17,17.18,42280.0,14.9501,14.9588,14.9501,14.9588,42280.0
2016-08-08 13:20:00,17.18,17.18,17.16,17.17,61155.0,14.9588,14.9588,14.9414,14.9501,61155.0
2016-08-08 13:30:00,17.18,17.18,17.16,17.17,73140.0,14.9588,14.9588,14.9414,14.9501,73140.0
2016-08-08 13:40:00,17.17,17.18,17.16,17.17,116360.0,14.9501,14.9588,14.9414,14.9501,116360.0
2016-08-08 13:50:00,17.17,17.17,17.14,17.14,84265.0,14.9501,14.9501,14.924,14.924,84265.0
2016-08-08 14:00:00,17.14,17.14,17.11,17.11,120920.0,14.924,14.924,14.8978,14.8978,120920.0
2016-08-08 14:10:00,17.11,17.11,17.07,17.07,163780.0,14.8978,14.8978,14.863,14.863,163780.0
2016-08-08 14:20:00,17.07,17.08,17.03,17.03,234630.0,14.863,14.8717,14.8282,14.8282,234630.0
2016-08-08 14:30:00,17.03,17.04,17.02,17.03,313930.0,14.8282,14.8369,14.8195,14.8282,313930.0
2016-08-08 14:40:00,17.03,17.04,17.0,17.04,376400.0,14.8282,14.8369,14.8021,14.8369,376400.0
2016-08-08 14:50:00,17.04,17.04,16.98,16.99,214835.0,14.8369,14.8369,14.7846,14.7934,214835.0
2016-08-08 15:00:00,17.0,17.02,17.0,17.01,385140.0,14.8021,14.8195,14.8021,14.8108,385140.0
2016-08-08 15:10:00,17.01,17.01,16.96,16.96,279035.0,14.8108,14.8108,14.7672,14.7672,279035.0
2016-08-08 15:20:00,16.96,16.97,16.92,16.93,595575.0,14.7672,14.7759,14.7324,14.7411,595575.0
2016-08-08 15:30:00,16.93,16.97,16.91,16.95,876590.0,14.7411,14.7759,14.7237,14.7585,876590.0
2016-08-08 15:40:00,16.96,17.0,16.95,16.98,1055580.0,14.7672,14.8021,14.7585,14.7846,1055580.0
2016-08-08 15:50:00,16.98,17.02,16.97,17.02,1587355.0,14.7846,14.8195,14.7759,14.8195,1587355.0
2016-08-09 09:30:00,17.02,17.07,16.95,16.99,155970.0,14.8195,14.863,14.7585,14.7934,155970.0
2016-08-09 09:40:00,16.99,17.02,16.97,17.0,370920.0,14.7934,14.8195,14.7759,14.8021,370920.0
2016-08-09 09:50:00,17.01,17.13,17.01,17.12,187495.0,14.8108,14.9153,14.8108,14.9065,187495.0
2016-08-09 10:00:00,17.13,17.18,17.12,17.16,149065.0,14.9153,14.9588,14.9065,14.9414,149065.0
2016-08-09 10:10:00,17.17,17.22,17.17,17.2,87405.0,14.9501,14.9936,14.9501,14.9762,87405.0
2016-08-09 10:20:00,17.21,17.24,17.19,17.22,174500.0,14.9849,15.011,14.9675,14.9936,174500.0
2016-08-09 10:30:00,17.22,17.24,17.21,17.23,104835.0,14.9936,15.011,14.9849,15.0023,104835.0
2016-08-09 10:40:00,17.23,17.28,17.23,17.28,106755.0,15.0023,15.0459,15.0023,15.0459,106755.0
2016-08-09 10:50:00,17.28,17.3,17.26,17.29,214295.0,15.0459,15.0633,15.0284,15.0546,214295.0
2016-08-09 11:00:00,17.29,17.32,17.28,17.31,261800.0,15.0546,15.0807,15.0459,15.072,261800.0
2016-08-09 11:10:00,17.31,17.32,17.3,17.31,59560.0,15.072,15.0807,15.0633,15.072,59560.0
2016-08-09 11:20:00,17.31,17.34,17.3,17.34,139575.0,15.072,15.0981,15.0633,15.0981,139575.0
2016-08-09 11:30:00,17.34,17.34,17.3,17.32,71080.0,15.0981,15.0981,15.0633,15.0807,71080.0
2016-08-09 11:40:00,17.31,17.35,17.31,17.34,53690.0,15.072,15.1068,15.072,15.0981,53690.0
2016-08-09 11:50:00,17.34,17.36,17.32,17.32,65325.0,15.0981,15.1155,15.0807,15.0807,65325.0
2016-08-09 12:00:00,17.32,17.32,17.28,17.29,51115.0,15.0807,15.0807,15.0459,15.0546,51115.0
2016-08-09 12:10:00,17.29,17.29,17.26,17.28,41100.0,15.0546,15.0546,15.0284,15.0459,41100.0
2016-08-09 12:20:00,17.27,17.27,17.23,17.23,27090.0,15.0372,15.0372,15.0023,15.0023,27090.0
2016-08-09 12:30:00,17.23,17.23,17.2,17.21,56025.0,15.0023,15.0023,14.9762,14.9849,56025.0
2016-08-09 12:40:00,17.21,17.23,17.19,17.2,59100.0,14.9849,15.0023,14.9675,14.9762,59100.0
2016-08-09 12:50:00,17.2,17.21,17.2,17.21,91460.0,14.9762,14.9849,14.9762,14.9849,91460.0
2016-08-09 13:00:00,17.21,17.21,17.2,17.2,74460.0,14.9849,14.9849,14.9762,14.9762,74460.0
2016-08-09 13:10:00,17.2,17.2,17.2,17.2,52140.0,14.9762,14.9762,14.9762,14.9762,52140.0
2016-08-09 13:20:00,17.2,17.2,17.18,17.19,81680.0,14.9762,14.9762,14.9588,14.9675,81680.0
2016-08-09 13:30:00,17.19,17.2,17.19,17.19,34500.0,14.9675,14.9762,14.9675,14.9675,34500.0
2016-08-09 13:40:00,17.19,17.2,17.17,17.2,65720.0,14.9675,14.9762,14.9501,14.9762,65720.0
2016-08-09 13:50:00,17.2,17.2,17.18,17.2,86980.0,14.9762,14.9762,14.9588,14.9762,86980.0
2016-08-09 14:00:00,17.19,17.2,17.18,17.19,128160.0,14.9675,14.9762,14.9588,14.9675,128160.0
2016-08-09 14:10:00,17.18,17.2,17.17,17.19,90310.0,14.9588,14.9762,14.9501,14.9675,90310.0
2016-08-09 14:20:00,17.19,17.19,17.16,17.16,117120.0,14.9675,14.9675,14.9414,14.9414,117120.0
2016-08-09 14:30:00,17.16,17.17,17.15,17.15,196985.0,14.9414,14.9501,14.9327,14.9327,196985.0
2016-08-09 14:40:00,17.16,17.17,17.15,17.16,78495.0,14.9414,14.9501,14.9327,14.9414,78495.0
2016-08-09 14:50:00,17.16,17.18,17.15,17.17,72860.0,14.9414,14.9588,14.9327,14.9501,72860.0
2016-08-09 15:00:00,17.17,17.17,17.16,17.17,75805.0,14.9501,14.9501,14.9414,14.9501,75805.0
2016-08-09 15:10:00,17.17,17.18,17.16,17.16,99110.0,14.9501,14.9588,14.9414,14.9414,99110.0
2016-08-09 15:20:00,17.16,17.17,17.15,17.16,78620.0,14.9414,14.9501,14.9327,14.9414,78620.0
2016-08-09 15:30:00,17.16,17.17,17.14,17.17,134990.0,14.9414,14.9501,14.924,14.9501,134990.0
2016-08-09 15:40:00,17.17,17.17,17.15,17.16,160635.0,14.9501,14.9501,14.9327,14.9414,160635.0
2016-08-09 15:50:00,17.16,17.17,17.14,17.15,257410.0,14.9414,14.9501,14.924,14.9327,257410.0
2016-08-10 09:30:00,17.15,17.22,17.12,17.2,81210.0,14.9327,14.9936,14.9065,14.9762,81210.0
2016-08-10 09:40:00,17.18,17.21,17.16,17.19,39165.0,14.9588,14.9849,14.9414,14.9675,39165.0
2016-08-10 09:50:00,17.19,17.19,17.14,17.17,58015.0,14.9675,14.9675,14.924,14.9501,58015.0
2016-08-10 10:00:00,17.15,17.19,17.14,17.17,44230.0,14.9327,14.9675,14.924,14.9501,44230.0
2016-08-10 10:10:00,17.18,17.18,17.16,17.17,54325.0,14.9588,14.9588,14.9414,14.9501,54325.0
2016-08-10 10:20:00,17.17,17.21,17.17,17.19,40700.0,14.9501,14.9849,14.9501,14.9675,40700.0
2016-08-10 10:30:00,17.18,17.18,17.16,17.17,49460.0,14.9588,14.9588,14.9414,14.9501,49460.0
2016-08-10 10:40:00,17.17,17.18,17.16,17.18,47120.0,14.9501,14.9588,14.9414,14.9588,47120.0
2016-08-10 10:50:00,17.18,17.19,17.15,17.16,70175.0,14.9588,14.9675,14.9327,14.9414,70175.0
2016-08-10 11:00:00,17.16,17.16,17.1,17.1,169685.0,14.9414,14.9414,14.8891,14.8891,169685.0
2016-08-10 11:10:00,17.1,17.1,17.04,17.04,101935.0,14.8891,14.8891,14.8369,14.8369,101935.0
2016-08-10 11:20:00,17.04,17.06,17.03,17.05,101005.0,14.8369,14.8543,14.8282,14.8456,101005.0
2016-08-10 11:30:00,17.05,17.06,17.02,17.05,108960.0,14.8456,14.8543,14.8195,14.8456,108960.0
2016-08-10 11:40:00,17.05,17.08,17.05,17.08,202215.0,14.8456,14.8717,14.8456,14.8717,202215.0
2016-08-10 11:50:00,17.08,17.1,17.08,17.08,82735.0,14.8717,14.8891,14.8717,14.8717,82735.0
2016-08-10 12:00:00,17.08,17.11,17.08,17.11,83240.0,14.8717,14.8978,14.8717,14.8978,83240.0
2016-08-10 12:10:00,17.11,17.15,17.1,17.15,45450.0,14.8978,14.9327,14.8891,14.9327,45450.0
2016-08-10 12:20:00,17.14,17.16,17.11,17.11,80250.0,14.924,14.9414,14.8978,14.8978,80250.0
2016-08-10 12:30:00,17.11,17.14,17.11,17.13,25650.0,14.8978,14.924,14.8978,14.9153,25650.0
2016-08-10 12:40:00,17.14,17.14,17.1,17.11,54145.0,14.924,14.924,14.8891,14.8978,54145.0
2016-08-10 12:50:00,17.11,17.13,17.11,17.11,39675.0,14.8978,14.9153,14.8978,14.8978,39675.0
2016-08-10 13:00:00,17.12,17.13,17.11,17.13,100175.0,14.9065,14.9153,14.8978,14.9153,100175.0
2016-08-10 13:10:00,17.12,17.12,17.1,17.11,21740.0,14.9065,14.9065,14.8891,14.8978,21740.0
2016-08-10 13:20:00,17.1,17.12,17.1,17.11,29500.0,14.8891,14.9065,14.8891,14.8978,29500.0
2016-08-10 13:30:00,17.11,17.12,17.1,17.1,24995.0,14.8978,14.9065,14.8891,14.8891,24995.0
2016-08-10 13:40:00,17.11,17.12,17.1,17.12,20055.0,14.8978,14.9065,14.8891,14.9065,20055.0
2016-08-10 13:50:00,17.12,17.13,17.09,17.09,31220.0,14.9065,14.9153,14.8804,14.8804,31220.0
2016-08-10 14:00:00,17.09,17.1,17.08,17.08,36350.0,14.8804,14.8891,14.8717,14.8717,36350.0
2016-08-10 14:10:00,17.08,17.08,17.06,17.06,45350.0,14.8717,14.8717,14.8543,14.8543,45350.0
2016-08-10 14:20:00,17.06,17.07,17.05,17.07,37350.0,14.8543,14.863,14.8456,14.863,37350.0
2016-08-10 14:30:00,17.07,17.08,17.06,17.08,27830.0,14.863,14.8717,14.8543,14.8717,27830.0
2016-08-10 14:40:00,17.08,17.08,17.06,17.07,48855.0,14.8717,14.8717,14.8543,14.863,48855.0
2016-08-10 14:50:00,17.07,17.08,17.06,17.07,35640.0,14.863,14.8717,14.8543,14.863,35640.0
2016-08-10 15:00:00,17.07,17.08,17.04,17.07,253405.0,14.863,14.8717,14.8369,14.863,253405.0
2016-08-10 15:10:00,17.07,17.08,17.07,17.08,96725.0,14.863,14.8717,14.863,14.8717,96725.0
2016-08-10 15:20:00,17.08,17.08,17.06,17.06,154455.0,14.8717,14.8717,14.8543,14.8543,154455.0
2016-08-10 15:30:00,17.06,17.07,17.04,17.04,221130.0,14.8543,14.863,14.8369,14.8369,221130.0
2016-08-10 15:40:00,17.04,17.05,17.01,17.04,344330.0,14.8369,14.8456,14.8108,14.8369,344330.0
2016-08-10 15:50:00,17.04,17.07,17.04,17.07,405895.0,14.8369,14.863,14.8369,14.863,405895.0
2016-08-11 09:30:00,17.09,17.27,17.07,17.16,74610.0,14.9218,15.079,14.9044,14.983,74610.0
2016-08-11 09:40:00,17.18,17.23,17.14,17.16,147635.0,15.0004,15.0441,14.9655,14.983,147635.0
2016-08-11 09:50:00,17.16,17.17,17.15,17.17,136865.0,14.983,14.9917,14.9742,14.9917,136865.0
2016-08-11 10:00:00,17.16,17.19,17.15,17.15,138445.0,14.983,15.0092,14.9742,14.9742,138445.0
2016-08-11 10:10:00,17.15,17.19,17.14,17.17,57495.0,14.9742,15.0092,14.9655,14.9917,57495.0
2016-08-11 10:20:00,17.17,17.19,17.16,17.18,152000.0,14.9917,15.0092,14.983,15.0004,152000.0
2016-08-11 10:30:00,17.18,17.23,17.17,17.22,78430.0,15.0004,15.0441,14.9917,15.0353,78430.0
2016-08-11 10:40:00,17.23,17.24,17.22,17.24,93135.0,15.0441,15.0528,15.0353,15.0528,93135.0
2016-08-11 10:50:00,17.24,17.26,17.22,17.24,75055.0,15.0528,15.0703,15.0353,15.0528,75055.0
2016-08-11 11:00:00,17.24,17.26,17.24,17.25,94740.0,15.0528,15.0703,15.0528,15.0615,94740.0
2016-08-11 11:10:00,17.25,17.26,17.24,17.25,63830.0,15.0615,15.0703,15.0528,15.0615,63830.0
2016-08-11 11:20:00,17.25,17.26,17.24,17.25,64955.0,15.0615,15.0703,15.0528,15.0615,64955.0
2016-08-11 11:30:00,17.25,17.29,17.24,17.25,213240.0,15.0615,15.0965,15.0528,15.0615,213240.0
2016-08-11 11:40:00,17.25,17.27,17.24,17.27,74035.0,15.0615,15.079,15.0528,15.079,74035.0
2016-08-11 11:50:00,17.27,17.28,17.26,17.26,63135.0,15.079,15.0877,15.0703,15.0703,63135.0
2016-08-11 12:00:00,17.26,17.26,17.23,17.25,63100.0,15.0703,15.0703,15.0441,15.0615,63100.0
2016-08-11 12:10:00,17.25,17.27,17.24,17.27,89575.0,15.0615,15.079,15.0528,15.079,89575.0
2016-08-11 12:20:00,17.27,17.31,17.27,17.27,582135.0,15.079,15.1139,15.079,15.079,582135.0
2016-08-11 12:30:00,17.28,17.3,17.27,17.29,73325.0,15.0877,15.1052,15.079,15.0965,73325.0
2016-08-11 12:40:00,17.29,17.32,17.28,17.3,156335.0,15.0965,15.1227,15.0877,15.1052,156335.0
2016-08-11 12:50:00,17.3,17.31,17.29,17.31,98300.0,15.1052,15.1139,15.0965,15.1139,98300.0
2016-08-11 13:00:00,17.31,17.36,17.3,17.35,161420.0,15.1139,15.1576,15.1052,15.1489,161420.0
2016-08-11 13:10:00,17.35,17.37,17.33,17.37,121760.0,15.1489,15.1663,15.1314,15.1663,121760.0
2016-08-11 13:20:00,17.37,17.38,17.37,17.37,86515.0,15.1663,15.175,15.1663,15.1663,86515.0
2016-08-11 13:30:00,17.37,17.37,17.32,17.32,73440.0,15.1663,15.1663,15.1227,15.1227,73440.0
2016-08-11 13:40:00,17.31,17.33,17.3,17.33,54250.0,15.1139,15.1314,15.1052,15.1314,54250.0
2016-08-11 13:50:00,17.33,17.33,17.32,17.32,35530.0,15.1314,15.1314,15.1227,15.1227,35530.0
2016-08-11 14:00:00,17.32,17.36,17.32,17.35,41055.0,15.1227,15.1576,15.1227,15.1489,41055.0
2016-08-11 14:10:00,17.35,17.35,17.34,17.35,47560.0,15.1489,15.1489,15.1401,15.1489,47560.0
2016-08-11 14:20:00,17.35,17.36,17.33,17.33,59870.0,15.1489,15.1576,15.1314,15.1314,59870.0
2016-08-11 14:30:00,17.33,17.33,17.3,17.3,103950.0,15.1314,15.1314,15.1052,15.1052,103950.0
2016-08-11 14:40:00,17.3,17.31,17.29,17.31,73505.0,15.1052,15.1139,15.0965,15.1139,73505.0
2016-08-11 14:50:00,17.31,17.32,17.27,17.27,71300.0,15.1139,15.1227,15.079,15.079,71300.0
2016-08-11 15:00:00,17.27,17.28,17.25,17.25,255965.0,15.079,15.0877,15.0615,15.0615,255965.0
2016-08-11 15:10:00,17.25,17.25,17.23,17.25,60675.0,15.0615,15.0615,15.0441,15.0615,60675.0
2016-08-11 15:20:00,17.25,17.25,17.22,17.23,116375.0,15.0615,15.0615,15.0353,15.0441,116375.0
2016-08-11 15:30:00,17.23,17.25,17.23,17.25,247845.0,15.0441,15.0615,15.0441,15.0615,247845.0
2016-08-11 15:40:00,17.25,17.26,17.25,17.25,163135.0,15.0615,15.0703,15.0615,15.0615,163135.0
2016-08-11 15:50:00,17.25,17.26,17.24,17.25,242250.0,15.0615,15.0703,15.0528,15.0615,242250.0
2016-08-12 09:30:00,17.16,17.29,17.16,17.23,180255.0,14.983,15.0965,14.983,15.0441,180255.0
2016-08-12 09:40:00,17.23,17.23,17.16,17.16,98805.0,15.0441,15.0441,14.983,14.983,98805.0
2016-08-12 09:50:00,17.15,17.2,17.13,17.19,220505.0,14.9742,15.0179,14.9568,15.0092,220505.0
2016-08-12 10:00:00,17.19,17.26,17.19,17.25,119495.0,15.0092,15.0703,15.0092,15.0615,119495.0
2016-08-12 10:10:00,17.25,17.25,17.21,17.23,46615.0,15.0615,15.0615,15.0266,15.0441,46615.0
2016-08-12 10:20:00,17.23,17.27,17.21,17.27,72730.0,15.0441,15.079,15.0266,15.079,72730.0
2016-08-12 10:30:00,17.27,17.29,17.25,17.27,66010.0,15.079,15.0965,15.0615,15.079,66010.0
2016-08-12 10:40:00,17.26,17.27,17.22,17.24,148495.0,15.0703,15.079,15.0353,15.0528,148495.0
2016-08-12 10:50:00,17.24,17.27,17.24,17.26,68415.0,15.0528,15.079,15.0528,15.0703,68415.0
2016-08-12 11:00:00,17.26,17.33,17.26,17.3,194555.0,15.0703,15.1314,15.0703,15.1052,194555.0
2016-08-12 11:10:00,17.29,17.32,17.28,17.31,70855.0,15.0965,15.1227,15.0877,15.1139,70855.0
2016-08-12 11:20:00,17.32,17.36,17.32,17.36,158900.0,15.1227,15.1576,15.1227,15.1576,158900.0
2016-08-12 11:30:00,17.36,17.36,17.3,17.31,66440.0,15.1576,15.1576,15.1052,15.1139,66440.0
2016-08-12 11:40:00,17.31,17.32,17.31,17.31,40980.0,15.1139,15.1227,15.1139,15.1139,40980.0
2016-08-12 11:50:00,17.31,17.32,17.27,17.28,224965.0,15.1139,15.1227,15.079,15.0877,224965.0
2016-08-12 12:00:00,17.27,17.29,17.27,17.29,178810.0,15.079,15.0965,15.079,15.0965,178810.0
2016-08-12 12:10:00,17.29,17.29,17.25,17.25,45805.0,15.0965,15.0965,15.0615,15.0615,45805.0
2016-08-12 12:20:00,17.25,17.28,17.25,17.27,145560.0,15.0615,15.0877,15.0615,15.079,145560.0
2016-08-12 12:30:00,17.27,17.29,17.27,17.29,216525.0,15.079,15.0965,15.079,15.0965,216525.0
2016-08-12 12:40:00,17.29,17.32,17.28,17.3,67270.0,15.0965,15.1227,15.0877,15.1052,67270.0
2016-08-12 12:50:00,17.31,17.32,17.3,17.31,100165.0,15.1139,15.1227,15.1052,15.1139,100165.0
2016-08-12 13:00:00,17.31,17.31,17.25,17.25,42180.0,15.1139,15.1139,15.0615,15.0615,42180.0
2016-08-12 13:10:00,17.25,17.25,17.22,17.22,35250.0,15.0615,15.0615,15.0353,15.0353,35250.0
2016-08-12 13:20:00,17.22,17.24,17.22,17.23,47290.0,15.0353,15.0528,15.0353,15.0441,47290.0
2016-08-12 13:30:00,17.23,17.26,17.23,17.24,30600.0,15.0441,15.0703,15.0441,15.0528,30600.0
2016-08-12 13:40:00,17.24,17.27,17.24,17.27,75420.0,15.0528,15.079,15.0528,15.079,75420.0
2016-08-12 13:50:00,17.27,17.28,17.27,17.27,43765.0,15.079,15.0877,15.079,15.079,43765.0
2016-08-12 14:00:00,17.27,17.29,17.27,17.28,155040.0,15.079,15.0965,15.079,15.0877,155040.0
2016-08-12 14:10:00,17.29,17.31,17.28,17.3,68835.0,15.0965,15.1139,15.0877,15.1052,68835.0
2016-08-12 14:20:00,17.3,17.31,17.29,17.31,60205.0,15.1052,15.1139,15.0965,15.1139,60205.0
2016-08-12 14:30:00,17.31,17.33,17.3,17.33,93630.0,15.1139,15.1314,15.1052,15.1314,93630.0
2016-08-12 14:40:00,17.33,17.33,17.32,17.32,60480.0,15.1314,15.1314,15.1227,15.1227,60480.0
2016-08-12 14:50:00,17.33,17.33,17.32,17.33,70415.0,15.1314,15.1314,15.1227,15.1314,70415.0
2016-08-12 15:00:00,17.33,17.34,17.31,17.32,91880.0,15.1314,15.1401,15.1139,15.1227,91880.0
2016-08-12 15:10:00,17.32,17.32,17.3,17.3,75730.0,15.1227,15.1227,15.1052,15.1052,75730.0
2016-08-12 15:20:00,17.3,17.32,17.3,17.32,93790.0,15.1052,15.1227,15.1052,15.1227,93790.0
2016-08-12 15:30:00,17.32,17.32,17.29,17.29,127915.0,15.1227,15.1227,15.0965,15.0965,127915.0
2016-08-12 15:40:00,17.3,17.3,17.28,17.28,207310.0,15.1052,15.1052,15.0877,15.0877,207310.0
2016-08-12 15:50:00,17.28,17.3,17.28,17.29,263760.0,15.0877,15.1052,15.0877,15.0965,263760.0
2016-08-15 09:30:00,17.3,17.34,17.21,17.3,110620.0,15.1052,15.1401,15.0266,15.1052,110620.0
2016-08-15 09:40:00,17.31,17.31,17.26,17.28,93555.0,15.1139,15.1139,15.0703,15.0877,93555.0
2016-08-15 09:50:00,17.29,17.29,17.26,17.26,50555.0,15.0965,15.0965,15.0703,15.0703,50555.0
2016-08-15 10:00:00,17.26,17.31,17.26,17.3,158285.0,15.0703,15.1139,15.0703,15.1052,158285.0
2016-08-15 10:10:00,17.3,17.37,17.3,17.37,113405.0,15.1052,15.1663,15.1052,15.1663,113405.0
2016-08-15 10:20:00,17.37,17.4,17.37,17.38,123535.0,15.1663,15.1925,15.1663,15.175,123535.0
2016-08-15 10:30:00,17.37,17.39,17.36,17.37,79660.0,15.1663,15.1838,15.1576,15.1663,79660.0
2016-08-15 10:40:00,17.36,17.42,17.36,17.39,158495.0,15.1576,15.21,15.1576,15.1838,158495.0
2016-08-15 10:50:00,17.4,17.41,17.34,17.34,230860.0,15.1925,15.2012,15.1401,15.1401,230860.0
2016-08-15 11:00:00,17.34,17.36,17.32,17.35,70460.0,15.1401,15.1576,15.1227,15.1489,70460.0
2016-08-15 11:10:00,17.35,17.39,17.35,17.38,207495.0,15.1489,15.1838,15.1489,15.175,207495.0
2016-08-15 11:20:00,17.38,17.38,17.33,17.35,98240.0,15.175,15.175,15.1314,15.1489,98240.0
2016-08-15 11:30:00,17.35,17.35,17.34,17.35,40240.0,15.1489,15.1489,15.1401,15.1489,40240.0
2016-08-15 11:40:00,17.35,17.38,17.33,17.34,97380.0,15.1489,15.175,15.1314,15.1401,97380.0
2016-08-15 11:50:00,17.34,17.35,17.34,17.34,50895.0,15.1401,15.1489,15.1401,15.1401,50895.0
2016-08-15 12:00:00,17.34,17.35,17.31,17.31,88625.0,15.1401,15.1489,15.1139,15.1139,88625.0
2016-08-15 12:10:00,17.31,17.31,17.3,17.3,50900.0,15.1139,15.1139,15.1052,15.1052,50900.0
2016-08-15 12:20:00,17.3,17.32,17.3,17.32,43660.0,15.1052,15.1227,15.1052,15.1227,43660.0
2016-08-15 12:30:00,17.32,17.32,17.3,17.3,19075.0,15.1227,15.1227,15.1052,15.1052,19075.0
2016-08-15 12:40:00,17.31,17.31,17.29,17.29,53035.0,15.1139,15.1139,15.0965,15.0965,53035.0
2016-08-15 12:50:00,17.29,17.29,17.28,17.28,31490.0,15.0965,15.0965,15.0877,15.0877,31490.0
2016-08-15 13:00:00,17.28,17.29,17.28,17.28,18265.0,15.0877,15.0965,15.0877,15.0877,18265.0
2016-08-15 13:10:00,17.28,17.29,17.28,17.28,44980.0,15.0877,15.0965,15.0877,15.0877,44980.0
2016-08-15 13:20:00,17.28,17.29,17.28,17.28,43715.0,15.0877,15.0965,15.0877,15.0877,43715.0
2016-08-15 13:30:00,17.28,17.29,17.27,17.27,37325.0,15.0877,15.0965,15.079,15.079,37325.0
2016-08-15 13:40:00,17.27,17.29,17.27,17.28,38245.0,15.079,15.0965,15.079,15.0877,38245.0
2016-08-15 13:50:00,17.28,17.29,17.27,17.27,42935.0,15.0877,15.0965,15.079,15.079,42935.0
2016-08-15 14:00:00,17.27,17.28,17.27,17.28,46535.0,15.079,15.0877,15.079,15.0877,46535.0
2016-08-15 14:10:00,17.28,17.3,17.27,17.27,40675.0,15.0877,15.1052,15.079,15.079,40675.0
2016-08-15 14:20:00,17.27,17.28,17.27,17.27,63900.0,15.079,15.0877,15.079,15.079,63900.0
2016-08-15 14:30:00,17.27,17.27,17.25,17.26,119555.0,15.079,15.079,15.0615,15.0703,119555.0
2016-08-15 14:40:00,17.26,17.26,17.25,17.26,46500.0,15.0703,15.0703,15.0615,15.0703,46500.0
2016-08-15 14:50:00,17.26,17.26,17.23,17.23,94345.0,15.0703,15.0703,15.0441,15.0441,94345.0
2016-08-15 15:00:00,17.23,17.23,17.22,17.23,124495.0,15.0441,15.0441,15.0353,15.0441,124495.0
2016-08-15 15:10:00,17.23,17.23,17.21,17.21,84015.0,15.0441,15.0441,15.0266,15.0266,84015.0
2016-08-15 15:20:00,17.21,17.21,17.2,17.21,98675.0,15.0266,15.0266,15.0179,15.0266,98675.0
2016-08-15 15:30:00,17.21,17.22,17.2,17.2,149200.0,15.0266,15.0353,15.0179,15.0179,149200.0
2016-08-15 15:40:00,17.2,17.21,17.2,17.21,171100.0,15.0179,15.0266,15.0179,15.0266,171100.0
2016-08-15 15:50:00,17.21,17.21,17.19,17.2,383245.0,15.0266,15.0266,15.0092,15.0179,383245.0
2016-08-16 09:30:00,17.23,17.25,16.97,17.07,266885.0,15.0441,15.0615,14.8171,14.9044,266885.0
2016-08-16 09:40:00,17.08,17.15,17.07,17.13,90505.0,14.9131,14.9742,14.9044,14.9568,90505.0
2016-08-16 09:50:00,17.12,17.17,17.08,17.14,95860.0,14.948,14.9917,14.9131,14.9655,95860.0
2016-08-16 10:00:00,17.15,17.16,17.13,17.13,79410.0,14.9742,14.983,14.9568,14.9568,79410.0
2016-08-16 10:10:00,17.14,17.19,17.14,17.15,42580.0,14.9655,15.0092,14.9655,14.9742,42580.0
2016-08-16 10:20:00,17.14,17.17,17.12,17.14,88835.0,14.9655,14.9917,14.948,14.9655,88835.0
2016-08-16 10:30:00,17.15,17.19,17.13,17.17,130090.0,14.9742,15.0092,14.9568,14.9917,130090.0
2016-08-16 10:40:00,17.17,17.17,17.11,17.11,118700.0,14.9917,14.9917,14.9393,14.9393,118700.0
2016-08-16 10:50:00,17.11,17.14,17.1,17.12,66805.0,14.9393,14.9655,14.9306,14.948,66805.0
2016-08-16 11:00:00,17.12,17.14,17.11,17.12,69015.0,14.948,14.9655,14.9393,14.948,69015.0
2016-08-16 11:10:00,17.12,17.16,17.12,17.15,39540.0,14.948,14.983,14.948,14.9742,39540.0
2016-08-16 11:20:00,17.14,17.14,17.12,17.13,60170.0,14.9655,14.9655,14.948,14.9568,60170.0
2016-08-16 11:30:00,17.13,17.14,17.12,17.12,45000.0,14.9568,14.9655,14.948,14.948,45000.0
2016-08-16 11:40:00,17.13,17.15,17.12,17.14,19975.0,14.9568,14.9742,14.948,14.9655,19975.0
2016-08-16 11:50:00,17.14,17.15,17.13,17.13,28310.0,14.9655,14.9742,14.9568,14.9568,28310.0
2016-08-16 12:00:00,17.13,17.13,17.12,17.13,49810.0,14.9568,14.9568,14.948,14.9568,49810.0
2016-08-16 12:10:00,17.13,17.13,17.11,17.13,57500.0,14.9568,14.9568,14.9393,14.9568,57500.0
2016-08-16 12:20:00,17.13,17.13,17.09,17.09,25675.0,14.9568,14.9568,14.9218,14.9218,25675.0
2016-08-16 12:30:00,17.1,17.1,17.09,17.09,23070.0,14.9306,14.9306,14.9218,14.9218,23070.0
2016-08-16 12:40:00,17.09,17.12,17.09,17.1,27000.0,14.9218,14.948,14.9218,14.9306,27000.0
2016-08-16 12:50:00,17.09,17.1,17.09,17.1,11880.0,14.9218,14.9306,14.9218,14.9306,11880.0
2016-08-16 13:00:00,17.1,17.11,17.08,17.09,39200.0,14.9306,14.9393,14.9131,14.9218,39200.0
2016-08-16 13:10:00,17.09,17.09,17.06,17.07,39515.0,14.9218,14.9218,14.8956,14.9044,39515.0
2016-08-16 13:20:00,17.07,17.08,17.05,17.06,25665.0,14.9044,14.9131,14.8869,14.8956,25665.0
2016-08-16 13:30:00,17.06,17.06,17.05,17.06,21500.0,14.8956,14.8956,14.8869,14.8956,21500.0
2016-08-16 13:40:00,17.06,17.07,17.05,17.06,41400.0,14.8956,14.9044,14.8869,14.8956,41400.0
2016-08-16 13:50:00,17.06,17.08,17.06,17.08,49450.0,14.8956,14.9131,14.8956,14.9131,49450.0
2016-08-16 14:00:00,17.07,17.09,17.06,17.09,41470.0,14.9044,14.9218,14.8956,14.9218,41470.0
2016-08-16 14:10:00,17.09,17.1,17.08,17.09,47490.0,14.9218,14.9306,14.9131,14.9218,47490.0
2016-08-16 14:20:00,17.1,17.11,17.09,17.11,45220.0,14.9306,14.9393,14.9218,14.9393,45220.0
2016-08-16 14:30:00,17.11,17.12,17.1,17.12,41045.0,14.9393,14.948,14.9306,14.948,41045.0
2016-08-16 14:40:00,17.12,17.12,17.1,17.11,34440.0,14.948,14.948,14.9306,14.9393,34440.0
2016-08-16 14:50:00,17.11,17.13,17.11,17.12,38670.0,14.9393,14.9568,14.9393,14.948,38670.0
2016-08-16 15:00:00,17.12,17.12,17.11,17.11,38095.0,14.948,14.948,14.9393,14.9393,38095.0
2016-08-16 15:10:00,17.11,17.11,17.09,17.09,73465.0,14.9393,14.9393,14.9218,14.9218,73465.0
2016-08-16 15:20:00,17.09,17.09,17.07,17.07,106345.0,14.9218,14.9218,14.9044,14.9044,106345.0
2016-08-16 15:30:00,17.07,17.09,17.07,17.08,126750.0,14.9044,14.9218,14.9044,14.9131,126750.0
2016-08-16 15:40:00,17.08,17.09,17.08,17.08,131525.0,14.9131,14.9218,14.9131,14.9131,131525.0
2016-08-16 15:50:00,17.08,17.08,17.05,17.05,234730.0,14.9131,14.9131,14.8869,14.8869,234730.0
2016-08-17 09:30:00,17.06,17.06,16.95,16.97,414155.0,14.8956,14.8956,14.7996,14.8171,414155.0
2016-08-17 09:40:00,16.97,17.02,16.94,16.94,94385.0,14.8171,14.8607,14.7909,14.7909,94385.0
2016-08-17 09:50:00,16.93,16.98,16.89,16.89,623665.0,14.7821,14.8258,14.7472,14.7472,623665.0
2016-08-17 10:00:00,16.9,16.91,16.86,16.87,68955.0,14.7559,14.7647,14.721,14.7298,68955.0
2016-08-17 10:10:00,16.87,16.9,16.86,16.86,118315.0,14.7298,14.7559,14.721,14.721,118315.0
2016-08-17 10:20:00,16.87,16.88,16.86,16.87,427535.0,14.7298,14.7385,14.721,14.7298,427535.0
2016-08-17 10:30:00,16.87,16.88,16.86,16.87,157070.0,14.7298,14.7385,14.721,14.7298,157070.0
2016-08-17 10:40:00,16.87,16.88,16.84,16.84,201440.0,14.7298,14.7385,14.7036,14.7036,201440.0
2016-08-17 10:50:00,16.84,16.86,16.84,16.85,46840.0,14.7036,14.721,14.7036,14.7123,46840.0
2016-08-17 11:00:00,16.85,16.87,16.85,16.87,69255.0,14.7123,14.7298,14.7123,14.7298,69255.0
2016-08-17 11:10:00,16.87,16.88,16.85,16.88,95485.0,14.7298,14.7385,14.7123,14.7385,95485.0
2016-08-17 11:20:00,16.87,16.87,16.83,16.83,72900.0,14.7298,14.7298,14.6948,14.6948,72900.0
2016-08-17 11:30:00,16.83,16.83,16.8,16.81,120895.0,14.6948,14.6948,14.6686,14.6774,120895.0
2016-08-17 11:40:00,16.81,16.85,16.81,16.85,37830.0,14.6774,14.7123,14.6774,14.7123,37830.0
2016-08-17 11:50:00,16.85,16.86,16.84,16.84,490205.0,14.7123,14.721,14.7036,14.7036,490205.0
2016-08-17 12:00:00,16.86,16.86,16.84,16.86,86990.0,14.721,14.721,14.7036,14.721,86990.0
2016-08-17 12:10:00,16.85,16.86,16.85,16.86,51525.0,14.7123,14.721,14.7123,14.721,51525.0
2016-08-17 12:20:00,16.85,16.88,16.85,16.88,40910.0,14.7123,14.7385,14.7123,14.7385,40910.0
2016-08-17 12:30:00,16.88,16.88,16.86,16.87,56705.0,14.7385,14.7385,14.721,14.7298,56705.0
2016-08-17 12:40:00,16.87,16.91,16.87,16.9,27720.0,14.7298,14.7647,14.7298,14.7559,27720.0
2016-08-17 12:50:00,16.91,16.93,16.91,16.91,28240.0,14.7647,14.7821,14.7647,14.7647,28240.0
2016-08-17 13:00:00,16.91,16.92,16.88,16.89,49110.0,14.7647,14.7734,14.7385,14.7472,49110.0
2016-08-17 13:10:00,16.89,16.89,16.88,16.89,91145.0,14.7472,14.7472,14.7385,14.7472,91145.0
2016-08-17 13:20:00,16.89,16.9,16.88,16.9,69145.0,14.7472,14.7559,14.7385,14.7559,69145.0
2016-08-17 13:30:00,16.9,16.92,16.89,16.92,55715.0,14.7559,14.7734,14.7472,14.7734,55715.0
2016-08-17 13:40:00,16.92,16.94,16.9,16.9,91650.0,14.7734,14.7909,14.7559,14.7559,91650.0
2016-08-17 13:50:00,16.9,16.9,16.87,16.88,81325.0,14.7559,14.7559,14.7298,14.7385,81325.0
2016-08-17 14:00:00,16.87,16.93,16.84,16.92,62615.0,14.7298,14.7821,14.7036,14.7734,62615.0
2016-08-17 14:10:00,16.92,16.96,16.92,16.93,57445.0,14.7734,14.8083,14.7734,14.7821,57445.0
2016-08-17 14:20:00,16.92,16.96,16.9,16.96,69555.0,14.7734,14.8083,14.7559,14.8083,69555.0
2016-08-17 14:30:00,16.95,16.95,16.93,16.94,39005.0,14.7996,14.7996,14.7821,14.7909,39005.0
2016-08-17 14:40:00,16.94,16.95,16.92,16.94,54305.0,14.7909,14.7996,14.7734,14.7909,54305.0
2016-08-17 14:50:00,16.94,16.95,16.92,16.94,51875.0,14.7909,14.7996,14.7734,14.7909,51875.0
2016-08-17 15:00:00,16.94,16.94,16.91,16.91,30000.0,14.7909,14.7909,14.7647,14.7647,30000.0
2016-08-17 15:10:00,16.92,16.92,16.9,16.91,46350.0,14.7734,14.7734,14.7559,14.7647,46350.0
2016-08-17 15:20:00,16.91,16.94,16.91,16.93,41655.0,14.7647,14.7909,14.7647,14.7821,41655.0
2016-08-17 15:30:00,16.93,16.94,16.92,16.93,95245.0,14.7821,14.7909,14.7734,14.7821,95245.0
2016-08-17 15:40:00,16.93,16.95,16.92,16.94,142235.0,14.7821,14.7996,14.7734,14.7909,142235.0
2016-08-17 15:50:00,16.94,16.96,16.93,16.93,517080.0,14.7909,14.8083,14.7821,14.7821,517080.0
2016-08-18 09:30:00,16.96,17.02,16.93,16.96,146645.0,14.8083,14.8607,14.7821,14.8083,146645.0
2016-08-18 09:40:00,16.96,17.05,16.92,17.01,89825.0,14.8083,14.8869,14.7734,14.852,89825.0
2016-08-18 09:50:00,17.0,17.03,16.97,17.02,90575.0,14.8433,14.8695,14.8171,14.8607,90575.0
2016-08-18 10:00:00,17.02,17.02,16.99,17.02,211455.0,14.8607,14.8607,14.8345,14.8607,211455.0
2016-08-18 10:10:00,17.02,17.03,17.01,17.02,26250.0,14.8607,14.8695,14.852,14.8607,26250.0
2016-08-18 10:20:00,17.02,17.03,17.01,17.01,34475.0,14.8607,14.8695,14.852,14.852,34475.0
2016-08-18 10:30:00,17.01,17.04,17.01,17.03,81240.0,14.852,14.8782,14.852,14.8695,81240.0
2016-08-18 10:40:00,17.03,17.04,17.01,17.04,76585.0,14.8695,14.8782,14.852,14.8782,76585.0
2016-08-18 10:50:00,17.04,17.06,17.04,17.05,57705.0,14.8782,14.8956,14.8782,14.8869,57705.0
2016-08-18 11:00:00,17.06,17.08,17.05,17.07,31245.0,14.8956,14.9131,14.8869,14.9044,31245.0
2016-08-18 11:10:00,17.07,17.1,17.07,17.1,68235.0,14.9044,14.9306,14.9044,14.9306,68235.0
2016-08-18 11:20:00,17.1,17.13,17.1,17.12,72305.0,14.9306,14.9568,14.9306,14.948,72305.0
2016-08-18 11:30:00,17.12,17.13,17.09,17.09,104825.0,14.948,14.9568,14.9218,14.9218,104825.0
2016-08-18 11:40:00,17.08,17.09,17.06,17.09,37965.0,14.9131,14.9218,14.8956,14.9218,37965.0
2016-08-18 11:50:00,17.08,17.09,17.07,17.09,60250.0,14.9131,14.9218,14.9044,14.9218,60250.0
2016-08-18 12:00:00,17.08,17.08,17.06,17.08,36250.0,14.9131,14.9131,14.8956,14.9131,36250.0
2016-08-18 12:10:00,17.08,17.08,17.05,17.06,50780.0,14.9131,14.9131,14.8869,14.8956,50780.0
2016-08-18 12:20:00,17.05,17.07,17.05,17.06,35110.0,14.8869,14.9044,14.8869,14.8956,35110.0
2016-08-18 12:30:00,17.06,17.06,17.03,17.05,37390.0,14.8956,14.8956,14.8695,14.8869,37390.0
2016-08-18 12:40:00,17.04,17.07,17.04,17.06,25080.0,14.8782,14.9044,14.8782,14.8956,25080.0
2016-08-18 12:50:00,17.06,17.07,17.05,17.07,20050.0,14.8956,14.9044,14.8869,14.9044,20050.0
2016-08-18 13:00:00,17.07,17.09,17.06,17.09,21500.0,14.9044,14.9218,14.8956,14.9218,21500.0
2016-08-18 13:10:00,17.09,17.1,17.08,17.08,30310.0,14.9218,14.9306,14.9131,14.9131,30310.0
2016-08-18 13:20:00,17.08,17.09,17.07,17.09,19945.0,14.9131,14.9218,14.9044,14.9218,19945.0
2016-08-18 13:30:00,17.09,17.09,17.08,17.09,28250.0,14.9218,14.9218,14.9131,14.9218,28250.0
2016-08-18 13:40:00,17.1,17.12,17.1,17.1,33485.0,14.9306,14.948,14.9306,14.9306,33485.0
2016-08-18 13:50:00,17.1,17.1,17.09,17.09,51850.0,14.9306,14.9306,14.9218,14.9218,51850.0
2016-08-18 14:00:00,17.09,17.1,17.07,17.08,47540.0,14.9218,14.9306,14.9044,14.9131,47540.0
2016-08-18 14:10:00,17.08,17.09,17.07,17.08,71590.0,14.9131,14.9218,14.9044,14.9131,71590.0
2016-08-18 14:20:00,17.08,17.09,17.07,17.07,37355.0,14.9131,14.9218,14.9044,14.9044,37355.0
2016-08-18 14:30:00,17.07,17.08,17.06,17.06,49100.0,14.9044,14.9131,14.8956,14.8956,49100.0
2016-08-18 14:40:00,17.06,17.07,17.06,17.07,42955.0,14.8956,14.9044,14.8956,14.9044,42955.0
2016-08-18 14:50:00,17.08,17.08,17.07,17.07,123675.0,14.9131,14.9131,14.9044,14.9044,123675.0
2016-08-18 15:00:00,17.08,17.1,17.08,17.09,30430.0,14.9131,14.9306,14.9131,14.9218,30430.0
2016-08-18 15:10:00,17.09,17.1,17.08,17.08,57600.0,14.9218,14.9306,14.9131,14.9131,57600.0
2016-08-18 15:20:00,17.08,17.1,17.08,17.1,69285.0,14.9131,14.9306,14.9131,14.9306,69285.0
2016-08-18 15:30:00,17.09,17.09,17.08,17.08,82120.0,14.9218,14.9218,14.9131,14.9131,82120.0
2016-08-18 15:40:00,17.08,17.08,17.04,17.05,184455.0,14.9131,14.9131,14.8782,14.8869,184455.0
2016-08-18 15:50:00,17.05,17.05,17.05,17.05,258160.0,14.8869,14.8869,14.8869,14.8869,258160.0
2016-08-19 09:30:00,17.02,17.05,16.98,17.05,265925.0,14.8607,14.8869,14.8258,14.8869,265925.0
2016-08-19 09:40:00,17.04,17.16,17.04,17.16,105000.0,14.8782,14.983,14.8782,14.983,105000.0
2016-08-19 09:50:00,17.16,17.18,17.12,17.12,51360.0,14.983,15.0004,14.948,14.948,51360.0
2016-08-19 10:00:00,17.12,17.16,17.11,17.16,106385.0,14.948,14.983,14.9393,14.983,106385.0
2016-08-19 10:10:00,17.16,17.18,17.13,17.18,67895.0,14.983,15.0004,14.9568,15.0004,67895.0
2016-08-19 10:20:00,17.18,17.27,17.18,17.26,147345.0,15.0004,15.079,15.0004,15.0703,147345.0
2016-08-19 10:30:00,17.26,17.26,17.22,17.22,69330.0,15.0703,15.0703,15.0353,15.0353,69330.0
2016-08-19 10:40:00,17.23,17.28,17.21,17.23,79070.0,15.0441,15.0877,15.0266,15.0441,79070.0
2016-08-19 10:50:00,17.23,17.23,17.2,17.22,54000.0,15.0441,15.0441,15.0179,15.0353,54000.0
2016-08-19 11:00:00,17.21,17.23,17.18,17.23,76800.0,15.0266,15.0441,15.0004,15.0441,76800.0
2016-08-19 11:10:00,17.22,17.24,17.2,17.2,55840.0,15.0353,15.0528,15.0179,15.0179,55840.0
2016-08-19 11:20:00,17.2,17.2,17.17,17.19,139510.0,15.0179,15.0179,14.9917,15.0092,139510.0
2016-08-19 11:30:00,17.19,17.19,17.17,17.19,86515.0,15.0092,15.0092,14.9917,15.0092,86515.0
2016-08-19 11:40:00,17.18,17.21,17.18,17.2,67050.0,15.0004,15.0266,15.0004,15.0179,67050.0
2016-08-19 11:50:00,17.2,17.2,17.16,17.17,63010.0,15.0179,15.0179,14.983,14.9917,63010.0
2016-08-19 12:00:00,17.17,17.17,17.16,17.16,33170.0,14.9917,14.9917,14.983,14.983,33170.0
2016-08-19 12:10:00,17.16,17.17,17.12,17.12,22265.0,14.983,14.9917,14.948,14.948,22265.0
2016-08-19 12:20:00,17.12,17.12,17.1,17.1,77975.0,14.948,14.948,14.9306,14.9306,77975.0
2016-08-19 12:30:00,17.1,17.1,17.07,17.08,45590.0,14.9306,14.9306,14.9044,14.9131,45590.0
2016-08-19 12:40:00,17.08,17.11,17.08,17.08,36105.0,14.9131,14.9393,14.9131,14.9131,36105.0
2016-08-19 12:50:00,17.07,17.08,17.05,17.06,41525.0,14.9044,14.9131,14.8869,14.8956,41525.0
2016-08-19 13:00:00,17.06,17.06,17.05,17.05,62905.0,14.8956,14.8956,14.8869,14.8869,62905.0
2016-08-19 13:10:00,17.06,17.07,17.06,17.06,40925.0,14.8956,14.9044,14.8956,14.8956,40925.0
2016-08-19 13:20:00,17.06,17.06,17.05,17.05,45090.0,14.8956,14.8956,14.8869,14.8869,45090.0
2016-08-19 13:30:00,17.05,17.07,17.05,17.06,39020.0,14.8869,14.9044,14.8869,14.8956,39020.0
2016-08-19 13:40:00,17.07,17.07,17.06,17.07,24990.0,14.9044,14.9044,14.8956,14.9044,24990.0
2016-08-19 13:50:00,17.07,17.07,17.05,17.06,23500.0,14.9044,14.9044,14.8869,14.8956,23500.0
2016-08-19 14:00:00,17.06,17.06,17.05,17.06,22015.0,14.8956,14.8956,14.8869,14.8956,22015.0
2016-08-19 14:10:00,17.06,17.08,17.06,17.08,23425.0,14.8956,14.9131,14.8956,14.9131,23425.0
2016-08-19 14:20:00,17.08,17.08,17.07,17.07,28180.0,14.9131,14.9131,14.9044,14.9044,28180.0
2016-08-19 14:30:00,17.07,17.09,17.07,17.07,21705.0,14.9044,14.9218,14.9044,14.9044,21705.0
2016-08-19 14:40:00,17.08,17.08,17.07,17.08,47540.0,14.9131,14.9131,14.9044,14.9131,47540.0
2016-08-19 14:50:00,17.08,17.1,17.08,17.09,53110.0,14.9131,14.9306,14.9131,14.9218,53110.0
2016-08-19 15:00:00,17.09,17.13,17.09,17.13,63615.0,14.9218,14.9568,14.9218,14.9568,63615.0
2016-08-19 15:10:00,17.13,17.14,17.12,17.13,74075.0,14.9568,14.9655,14.948,14.9568,74075.0
2016-08-19 15:20:00,17.13,17.14,17.12,17.14,95960.0,14.9568,14.9655,14.948,14.9655,95960.0
2016-08-19 15:30:00,17.15,17.15,17.12,17.13,98215.0,14.9742,14.9742,14.948,14.9568,98215.0
2016-08-19 15:40:00,17.13,17.14,17.12,17.12,141140.0,14.9568,14.9655,14.948,14.948,141140.0
2016-08-19 15:50:00,17.13,17.15,17.12,17.15,283085.0,14.9568,14.9742,14.948,14.9742,283085.0
2016-08-22 09:30:00,17.1,17.2,17.05,17.19,131280.0,14.9306,15.0179,14.8869,15.0092,131280.0
2016-08-22 09:40:00,17.19,17.21,17.16,17.18,99015.0,15.0092,15.0266,14.983,15.0004,99015.0
2016-08-22 09:50:00,17.18,17.21,17.16,17.21,55255.0,15.0004,15.0266,14.983,15.0266,55255.0
2016-08-22 10:00:00,17.18,17.2,17.17,17.19,43950.0,15.0004,15.0179,14.9917,15.0092,43950.0
2016-08-22 10:10:00,17.2,17.22,17.17,17.21,136025.0,15.0179,15.0353,14.9917,15.0266,136025.0
2016-08-22 10:20:00,17.21,17.23,17.2,17.22,54130.0,15.0266,15.0441,15.0179,15.0353,54130.0
2016-08-22 10:30:00,17.22,17.23,17.18,17.18,37915.0,15.0353,15.0441,15.0004,15.0004,37915.0
2016-08-22 10:40:00,17.18,17.2,17.17,17.2,53615.0,15.0004,15.0179,14.9917,15.0179,53615.0
2016-08-22 10:50:00,17.2,17.21,17.19,17.2,43085.0,15.0179,15.0266,15.0092,15.0179,43085.0
2016-08-22 11:00:00,17.21,17.23,17.2,17.22,73065.0,15.0266,15.0441,15.0179,15.0353,73065.0
2016-08-22 11:10:00,17.21,17.24,17.21,17.22,115435.0,15.0266,15.0528,15.0266,15.0353,115435.0
2016-08-22 11:20:00,17.2,17.22,17.17,17.17,170090.0,15.0179,15.0353,14.9917,14.9917,170090.0
2016-08-22 11:30:00,17.18,17.18,17.16,17.18,39735.0,15.0004,15.0004,14.983,15.0004,39735.0
2016-08-22 11:40:00,17.17,17.19,17.17,17.19,22260.0,14.9917,15.0092,14.9917,15.0092,22260.0
2016-08-22 11:50:00,17.18,17.18,17.17,17.17,28100.0,15.0004,15.0004,14.9917,14.9917,28100.0
2016-08-22 12:00:00,17.16,17.18,17.16,17.18,41755.0,14.983,15.0004,14.983,15.0004,41755.0
2016-08-22 12:10:00,17.18,17.18,17.17,17.17,13625.0,15.0004,15.0004,14.9917,14.9917,13625.0
2016-08-22 12:20:00,17.18,17.22,17.17,17.21,30225.0,15.0004,15.0353,14.9917,15.0266,30225.0
2016-08-22 12:30:00,17.2,17.21,17.19,17.19,47475.0,15.0179,15.0266,15.0092,15.0092,47475.0
2016-08-22 12:40:00,17.2,17.2,17.16,17.17,26420.0,15.0179,15.0179,14.983,14.9917,26420.0
2016-08-22 12:50:00,17.17,17.17,17.16,17.16,14575.0,14.9917,14.9917,14.983,14.983,14575.0
2016-08-22 13:00:00,17.16,17.17,17.15,17.16,37085.0,14.983,14.9917,14.9742,14.983,37085.0
2016-08-22 13:10:00,17.15,17.16,17.15,17.15,25070.0,14.9742,14.983,14.9742,14.9742,25070.0
2016-08-22 13:20:00,17.15,17.15,17.09,17.09,41015.0,14.9742,14.9742,14.9218,14.9218,41015.0
2016-08-22 13:30:00,17.09,17.1,17.08,17.09,25685.0,14.9218,14.9306,14.9131,14.9218,25685.0
2016-08-22 13:40:00,17.09,17.14,17.09,17.14,25710.0,14.9218,14.9655,14.9218,14.9655,25710.0
2016-08-22 13:50:00,17.15,17.16,17.14,17.15,26600.0,14.9742,14.983,14.9655,14.9742,26600.0
2016-08-22 14:00:00,17.15,17.16,17.14,17.16,38460.0,14.9742,14.983,14.9655,14.983,38460.0
2016-08-22 14:10:00,17.16,17.16,17.13,17.14,39125.0,14.983,14.983,14.9568,14.9655,39125.0
2016-08-22 14:20:00,17.14,17.16,17.14,17.15,45695.0,14.9655,14.983,14.9655,14.9742,45695.0
2016-08-22 14:30:00,17.14,17.15,17.13,17.15,50360.0,14.9655,14.9742,14.9568,14.9742,50360.0
2016-08-22 14:40:00,17.15,17.16,17.14,17.15,16990.0,14.9742,14.983,14.9655,14.9742,16990.0
2016-08-22 14:50:00,17.15,17.15,17.11,17.11,51220.0,14.9742,14.9742,14.9393,14.9393,51220.0
2016-08-22 15:00:00,17.12,17.13,17.11,17.13,34760.0,14.948,14.9568,14.9393,14.9568,34760.0
2016-08-22 15:10:00,17.13,17.14,17.13,17.14,100035.0,14.9568,14.9655,14.9568,14.9655,100035.0
2016-08-22 15:20:00,17.14,17.17,17.14,17.16,62340.0,14.9655,14.9917,14.9655,14.983,62340.0
2016-08-22 15:30:00,17.16,17.16,17.14,17.14,33025.0,14.983,14.983,14.9655,14.9655,33025.0
2016-08-22 15:40:00,17.14,17.16,17.14,17.14,80895.0,14.9655,14.983,14.9655,14.9655,80895.0
2016-08-22 15:50:00,17.15,17.15,17.14,17.14,143810.0,14.9742,14.9742,14.9655,14.9655,143810.0
2016-08-23 09:30:00,17.17,17.19,17.11,17.14,219520.0,14.9917,15.0092,14.9393,14.9655,219520.0
2016-08-23 09:40:00,17.16,17.18,17.14,17.16,113335.0,14.983,15.0004,14.9655,14.983,113335.0
2016-08-23 09:50:00,17.16,17.16,17.05,17.05,224215.0,14.983,14.983,14.8869,14.8869,224215.0
2016-08-23 10:00:00,17.06,17.09,17.02,17.04,167945.0,14.8956,14.9218,14.8607,14.8782,167945.0
2016-08-23 10:10:00,17.04,17.06,17.01,17.02,72935.0,14.8782,14.8956,14.852,14.8607,72935.0
2016-08-23 10:20:00,17.02,17.03,17.0,17.03,68300.0,14.8607,14.8695,14.8433,14.8695,68300.0
2016-08-23 10:30:00,17.03,17.06,17.01,17.04,168540.0,14.8695,14.8956,14.852,14.8782,168540.0
2016-08-23 10:40:00,17.05,17.08,17.04,17.04,42935.0,14.8869,14.9131,14.8782,14.8782,42935.0
2016-08-23 10:50:00,17.04,17.06,17.04,17.06,90455.0,14.8782,14.8956,14.8782,14.8956,90455.0
2016-08-23 11:00:00,17.06,17.06,17.02,17.03,54685.0,14.8956,14.8956,14.8607,14.8695,54685.0
2016-08-23 11:10:00,17.03,17.05,17.02,17.05,57410.0,14.8695,14.8869,14.8607,14.8869,57410.0
2016-08-23 11:20:00,17.05,17.06,17.02,17.03,59940.0,14.8869,14.8956,14.8607,14.8695,59940.0
2016-08-23 11:30:00,17.03,17.06,17.02,17.06,194965.0,14.8695,14.8956,14.8607,14.8956,194965.0
2016-08-23 11:40:00,17.06,17.07,17.05,17.06,51795.0,14.8956,14.9044,14.8869,14.8956,51795.0
2016-08-23 11:50:00,17.05,17.07,17.04,17.05,56875.0,14.8869,14.9044,14.8782,14.8869,56875.0
2016-08-23 12:00:00,17.05,17.07,17.04,17.05,59955.0,14.8869,14.9044,14.8782,14.8869,59955.0
2016-08-23 12:10:00,17.05,17.06,17.03,17.03,39885.0,14.8869,14.8956,14.8695,14.8695,39885.0
2016-08-23 12:20:00,17.03,17.04,17.02,17.03,120830.0,14.8695,14.8782,14.8607,14.8695,120830.0
2016-08-23 12:30:00,17.03,17.04,17.01,17.01,64075.0,14.8695,14.8782,14.852,14.852,64075.0
2016-08-23 12:40:00,17.01,17.02,17.0,17.01,86920.0,14.852,14.8607,14.8433,14.852,86920.0
2016-08-23 12:50:00,17.0,17.0,16.98,16.99,63680.0,14.8433,14.8433,14.8258,14.8345,63680.0
2016-08-23 13:00:00,16.99,17.01,16.99,16.99,94305.0,14.8345,14.852,14.8345,14.8345,94305.0
2016-08-23 13:10:00,16.99,17.02,16.99,17.0,127325.0,14.8345,14.8607,14.8345,14.8433,127325.0
2016-08-23 13:20:00,17.01,17.01,16.97,16.98,415830.0,14.852,14.852,14.8171,14.8258,415830.0
2016-08-23 13:30:00,16.97,17.01,16.97,17.0,256045.0,14.8171,14.852,14.8171,14.8433,256045.0
2016-08-23 13:40:00,17.0,17.02,16.97,16.97,163230.0,14.8433,14.8607,14.8171,14.8171,163230.0
2016-08-23 13:50:00,16.97,17.0,16.97,17.0,87915.0,14.8171,14.8433,14.8171,14.8433,87915.0
2016-08-23 14:00:00,17.0,17.0,16.97,16.99,73625.0,14.8433,14.8433,14.8171,14.8345,73625.0
2016-08-23 14:10:00,16.99,17.0,16.98,17.0,97490.0,14.8345,14.8433,14.8258,14.8433,97490.0
2016-08-23 14:20:00,17.0,17.04,16.99,17.04,82410.0,14.8433,14.8782,14.8345,14.8782,82410.0
2016-08-23 14:30:00,17.04,17.04,17.0,17.01,98725.0,14.8782,14.8782,14.8433,14.852,98725.0
2016-08-23 14:40:00,17.01,17.03,17.01,17.03,60405.0,14.852,14.8695,14.852,14.8695,60405.0
2016-08-23 14:50:00,17.03,17.04,17.02,17.04,56395.0,14.8695,14.8782,14.8607,14.8782,56395.0
2016-08-23 15:00:00,17.04,17.06,17.04,17.05,134300.0,14.8782,14.8956,14.8782,14.8869,134300.0
2016-08-23 15:10:00,17.05,17.07,17.05,17.06,62380.0,14.8869,14.9044,14.8869,14.8956,62380.0
2016-08-23 15:20:00,17.06,17.07,17.05,17.07,73495.0,14.8956,14.9044,14.8869,14.9044,73495.0
2016-08-23 15:30:00,17.07,17.07,17.04,17.04,103210.0,14.9044,14.9044,14.8782,14.8782,103210.0
2016-08-23 15:40:00,17.04,17.06,17.03,17.06,155415.0,14.8782,14.8956,14.8695,14.8956,155415.0
2016-08-23 15:50:00,17.06,17.06,17.03,17.04,214875.0,14.8956,14.8956,14.8695,14.8782,214875.0
2016-08-24 09:30:00,17.06,17.12,16.99,17.04,97725.0,14.8956,14.948,14.8345,14.8782,97725.0
2016-08-24 09:40:00,17.03,17.05,16.99,17.0,42120.0,14.8695,14.8869,14.8345,14.8433,42120.0
2016-08-24 09:50:00,16.99,16.99,16.95,16.98,50105.0,14.8345,14.8345,14.7996,14.8258,50105.0
2016-08-24 10:00:00,16.98,17.0,16.95,16.97,29285.0,14.8258,14.8433,14.7996,14.8171,29285.0
2016-08-24 10:10:00,16.97,16.97,16.95,16.95,48505.0,14.8171,14.8171,14.7996,14.7996,48505.0
2016-08-24 10:20:00,16.95,16.96,16.94,16.96,50565.0,14.7996,14.8083,14.7909,14.8083,50565.0
2016-08-24 10:30:00,16.95,16.95,16.94,16.94,115525.0,14.7996,14.7996,14.7909,14.7909,115525.0
2016-08-24 10:40:00,16.94,16.94,16.9,16.9,65505.0,14.7909,14.7909,14.7559,14.7559,65505.0
2016-08-24 10:50:00,16.9,16.94,16.89,16.91,188965.0,14.7559,14.7909,14.7472,14.7647,188965.0
2016-08-24 11:00:00,16.92,16.94,16.91,16.92,124890.0,14.7734,14.7909,14.7647,14.7734,124890.0
2016-08-24 11:10:00,16.93,16.93,16.9,16.9,101070.0,14.7821,14.7821,14.7559,14.7559,101070.0
2016-08-24 11:20:00,16.9,16.91,16.88,16.89,110825.0,14.7559,14.7647,14.7385,14.7472,110825.0
2016-08-24 11:30:00,16.88,16.91,16.88,16.91,66505.0,14.7385,14.7647,14.7385,14.7647,66505.0
2016-08-24 11:40:00,16.9,16.91,16.88,16.88,17440.0,14.7559,14.7647,14.7385,14.7385,17440.0
2016-08-24 11:50:00,16.88,16.89,16.86,16.88,60575.0,14.7385,14.7472,14.721,14.7385,60575.0
2016-08-24 12:00:00,16.88,16.89,16.87,16.88,184025.0,14.7385,14.7472,14.7298,14.7385,184025.0
2016-08-24 12:10:00,16.88,16.89,16.87,16.87,104245.0,14.7385,14.7472,14.7298,14.7298,104245.0
2016-08-24 12:20:00,16.87,16.89,16.86,16.86,73105.0,14.7298,14.7472,14.721,14.721,73105.0
2016-08-24 12:30:00,16.87,16.88,16.87,16.88,76735.0,14.7298,14.7385,14.7298,14.7385,76735.0
2016-08-24 12:40:00,16.88,16.88,16.87,16.88,91500.0,14.7385,14.7385,14.7298,14.7385,91500.0
2016-08-24 12:50:00,16.87,16.89,16.87,16.89,60990.0,14.7298,14.7472,14.7298,14.7472,60990.0
2016-08-24 13:00:00,16.89,16.9,16.88,16.9,45700.0,14.7472,14.7559,14.7385,14.7559,45700.0
2016-08-24 13:10:00,16.89,16.9,16.88,16.89,157660.0,14.7472,14.7559,14.7385,14.7472,157660.0
2016-08-24 13:20:00,16.89,16.9,16.89,16.89,76930.0,14.7472,14.7559,14.7472,14.7472,76930.0
2016-08-24 13:30:00,16.89,16.9,16.89,16.89,48155.0,14.7472,14.7559,14.7472,14.7472,48155.0
2016-08-24 13:40:00,16.89,16.92,16.89,16.91,44510.0,14.7472,14.7734,14.7472,14.7647,44510.0
2016-08-24 13:50:00,16.91,16.91,16.89,16.89,79780.0,14.7647,14.7647,14.7472,14.7472,79780.0
2016-08-24 14:00:00,16.89,16.9,16.87,16.88,55500.0,14.7472,14.7559,14.7298,14.7385,55500.0
2016-08-24 14:10:00,16.88,16.89,16.87,16.89,34000.0,14.7385,14.7472,14.7298,14.7472,34000.0
2016-08-24 14:20:00,16.89,16.89,16.86,16.89,107620.0,14.7472,14.7472,14.721,14.7472,107620.0
2016-08-24 14:30:00,16.89,16.89,16.87,16.89,50480.0,14.7472,14.7472,14.7298,14.7472,50480.0
2016-08-24 14:40:00,16.89,16.91,16.89,16.9,73645.0,14.7472,14.7647,14.7472,14.7559,73645.0
2016-08-24 14:50:00,16.89,16.91,16.89,16.91,64330.0,14.7472,14.7647,14.7472,14.7647,64330.0
2016-08-24 15:00:00,16.91,16.91,16.86,16.86,81225.0,14.7647,14.7647,14.721,14.721,81225.0
2016-08-24 15:10:00,16.85,16.86,16.84,16.85,80185.0,14.7123,14.721,14.7036,14.7123,80185.0
2016-08-24 15:20:00,16.85,16.87,16.85,16.86,95425.0,14.7123,14.7298,14.7123,14.721,95425.0
2016-08-24 15:30:00,16.86,16.87,16.84,16.84,208120.0,14.721,14.7298,14.7036,14.7036,208120.0
2016-08-24 15:40:00,16.84,16.86,16.84,16.85,244745.0,14.7036,14.721,14.7036,14.7123,244745.0
2016-08-24 15:50:00,16.85,16.87,16.84,16.87,534175.0,14.7123,14.7298,14.7036,14.7298,534175.0
2016-08-25 09:30:00,16.88,17.01,16.85,16.85,145765.0,14.7385,14.852,14.7123,14.7123,145765.0
2016-08-25 09:40:00,16.84,16.88,16.84,16.87,72005.0,14.7036,14.7385,14.7036,14.7298,72005.0
2016-08-25 09:50:00,16.87,16.9,16.84,16.88,58740.0,14.7298,14.7559,14.7036,14.7385,58740.0
2016-08-25 10:00:00,16.87,16.9,16.87,16.89,61190.0,14.7298,14.7559,14.7298,14.7472,61190.0
2016-08-25 10:10:00,16.89,16.9,16.86,16.86,51490.0,14.7472,14.7559,14.721,14.721,51490.0
2016-08-25 10:20:00,16.85,16.86,16.82,16.83,48900.0,14.7123,14.721,14.6861,14.6948,48900.0
2016-08-25 10:30:00,16.83,16.85,16.82,16.84,59115.0,14.6948,14.7123,14.6861,14.7036,59115.0
2016-08-25 10:40:00,16.84,16.87,16.84,16.87,31640.0,14.7036,14.7298,14.7036,14.7298,31640.0
2016-08-25 10:50:00,16.87,16.88,16.84,16.85,38730.0,14.7298,14.7385,14.7036,14.7123,38730.0
2016-08-25 11:00:00,16.85,16.88,16.85,16.88,106235.0,14.7123,14.7385,14.7123,14.7385,106235.0
2016-08-25 11:10:00,16.88,16.93,16.86,16.9,249615.0,14.7385,14.7821,14.721,14.7559,249615.0
2016-08-25 11:20:00,16.9,16.9,16.87,16.87,81735.0,14.7559,14.7559,14.7298,14.7298,81735.0
2016-08-25 11:30:00,16.87,16.89,16.87,16.87,93575.0,14.7298,14.7472,14.7298,14.7298,93575.0
2016-08-25 11:40:00,16.87,16.87,16.82,16.83,102130.0,14.7298,14.7298,14.6861,14.6948,102130.0
2016-08-25 11:50:00,16.83,16.83,16.8,16.81,108265.0,14.6948,14.6948,14.6686,14.6774,108265.0
2016-08-25 12:00:00,16.81,16.85,16.81,16.84,60045.0,14.6774,14.7123,14.6774,14.7036,60045.0
2016-08-25 12:10:00,16.84,16.87,16.84,16.86,33560.0,14.7036,14.7298,14.7036,14.721,33560.0
2016-08-25 12:20:00,16.86,16.87,16.84,16.84,51145.0,14.721,14.7298,14.7036,14.7036,51145.0
2016-08-25 12:30:00,16.84,16.86,16.84,16.86,87390.0,14.7036,14.721,14.7036,14.721,87390.0
2016-08-25 12:40:00,16.85,16.86,16.84,16.86,39795.0,14.7123,14.721,14.7036,14.721,39795.0
2016-08-25 12:50:00,16.86,16.86,16.83,16.84,48710.0,14.721,14.721,14.6948,14.7036,48710.0
2016-08-25 13:00:00,16.84,16.86,16.84,16.85,43580.0,14.7036,14.721,14.7036,14.7123,43580.0
2016-08-25 13:10:00,16.85,16.85,16.84,16.84,31675.0,14.7123,14.7123,14.7036,14.7036,31675.0
2016-08-25 13:20:00,16.84,16.85,16.84,16.85,54370.0,14.7036,14.7123,14.7036,14.7123,54370.0
2016-08-25 13:30:00,16.85,16.88,16.85,16.87,208725.0,14.7123,14.7385,14.7123,14.7298,208725.0
2016-08-25 13:40:00,16.87,16.87,16.85,16.86,59510.0,14.7298,14.7298,14.7123,14.721,59510.0
2016-08-25 13:50:00,16.86,16.88,16.85,16.88,102250.0,14.721,14.7385,14.7123,14.7385,102250.0
2016-08-25 14:00:00,16.88,16.88,16.87,16.88,201040.0,14.7385,14.7385,14.7298,14.7385,201040.0
2016-08-25 14:10:00,16.88,16.89,16.88,16.88,98070.0,14.7385,14.7472,14.7385,14.7385,98070.0
2016-08-25 14:20:00,16.88,16.89,16.88,16.89,109120.0,14.7385,14.7472,14.7385,14.7472,109120.0
2016-08-25 14:30:00,16.89,16.9,16.87,16.88,266895.0,14.7472,14.7559,14.7298,14.7385,266895.0
2016-08-25 14:40:00,16.88,16.89,16.88,16.88,78165.0,14.7385,14.7472,14.7385,14.7385,78165.0
2016-08-25 14:50:00,16.88,16.9,16.88,16.89,86700.0,14.7385,14.7559,14.7385,14.7472,86700.0
2016-08-25 15:00:00,16.89,16.92,16.89,16.92,84330.0,14.7472,14.7734,14.7472,14.7734,84330.0
2016-08-25 15:10:00,16.92,16.94,16.92,16.92,72925.0,14.7734,14.7909,14.7734,14.7734,72925.0
2016-08-25 15:20:00,16.92,16.95,16.92,16.94,100730.0,14.7734,14.7996,14.7734,14.7909,100730.0
2016-08-25 15:30:00,16.94,16.96,16.94,16.95,137855.0,14.7909,14.8083,14.7909,14.7996,137855.0
2016-08-25 15:40:00,16.95,16.95,16.95,16.95,277710.0,14.7996,14.7996,14.7996,14.7996,277710.0
2016-08-25 15:50:00,16.95,16.96,16.94,16.96,639145.0,14.7996,14.8083,14.7909,14.8083,639145.0
2016-08-26 09:30:00,16.95,17.0,16.92,17.0,64385.0,14.7996,14.8433,14.7734,14.8433,64385.0
2016-08-26 09:40:00,16.98,17.01,16.95,16.96,48230.0,14.8258,14.852,14.7996,14.8083,48230.0
2016-08-26 09:50:00,16.95,16.96,16.88,16.88,53500.0,14.7996,14.8083,14.7385,14.7385,53500.0
2016-08-26 10:00:00,16.87,16.92,16.83,16.9,207220.0,14.7298,14.7734,14.6948,14.7559,207220.0
2016-08-26 10:10:00,16.9,17.0,16.88,17.0,280315.0,14.7559,14.8433,14.7385,14.8433,280315.0
2016-08-26 10:20:00,17.0,17.03,16.99,17.03,93390.0,14.8433,14.8695,14.8345,14.8695,93390.0
2016-08-26 10:30:00,17.03,17.04,17.01,17.04,119810.0,14.8695,14.8782,14.852,14.8782,119810.0
2016-08-26 10:40:00,17.03,17.04,17.0,17.0,75395.0,14.8695,14.8782,14.8433,14.8433,75395.0
2016-08-26 10:50:00,17.0,17.01,16.99,17.0,82280.0,14.8433,14.852,14.8345,14.8433,82280.0
2016-08-26 11:00:00,17.0,17.01,16.99,17.0,179870.0,14.8433,14.852,14.8345,14.8433,179870.0
2016-08-26 11:10:00,17.0,17.0,16.96,16.96,98030.0,14.8433,14.8433,14.8083,14.8083,98030.0
2016-08-26 11:20:00,16.97,16.98,16.96,16.98,48185.0,14.8171,14.8258,14.8083,14.8258,48185.0
2016-08-26 11:30:00,16.98,17.0,16.98,16.99,142480.0,14.8258,14.8433,14.8258,14.8345,142480.0
2016-08-26 11:40:00,16.99,17.0,16.98,16.99,424965.0,14.8345,14.8433,14.8258,14.8345,424965.0
2016-08-26 11:50:00,17.0,17.0,16.93,16.97,410265.0,14.8433,14.8433,14.7821,14.8171,410265.0
2016-08-26 12:00:00,16.96,16.96,16.86,16.87,211320.0,14.8083,14.8083,14.721,14.7298,211320.0
2016-08-26 12:10:00,16.86,16.86,16.83,16.85,98085.0,14.721,14.721,14.6948,14.7123,98085.0
2016-08-26 12:20:00,16.85,16.86,16.85,16.85,64000.0,14.7123,14.721,14.7123,14.7123,64000.0
2016-08-26 12:30:00,16.85,16.87,16.84,16.86,75655.0,14.7123,14.7298,14.7036,14.721,75655.0
2016-08-26 12:40:00,16.86,16.87,16.86,16.87,47775.0,14.721,14.7298,14.721,14.7298,47775.0
2016-08-26 12:50:00,16.87,16.89,16.87,16.89,76270.0,14.7298,14.7472,14.7298,14.7472,76270.0
2016-08-26 13:00:00,16.89,16.91,16.88,16.9,163305.0,14.7472,14.7647,14.7385,14.7559,163305.0
2016-08-26 13:10:00,16.9,16.92,16.89,16.89,157235.0,14.7559,14.7734,14.7472,14.7472,157235.0
2016-08-26 13:20:00,16.89,16.92,16.87,16.88,545625.0,14.7472,14.7734,14.7298,14.7385,545625.0
2016-08-26 13:30:00,16.88,16.88,16.85,16.87,81365.0,14.7385,14.7385,14.7123,14.7298,81365.0
2016-08-26 13:40:00,16.87,16.89,16.86,16.89,178265.0,14.7298,14.7472,14.721,14.7472,178265.0
2016-08-26 13:50:00,16.89,16.89,16.86,16.87,171020.0,14.7472,14.7472,14.721,14.7298,171020.0
2016-08-26 14:00:00,16.87,16.87,16.85,16.85,122095.0,14.7298,14.7298,14.7123,14.7123,122095.0
2016-08-26 14:10:00,16.86,16.86,16.83,16.83,124890.0,14.721,14.721,14.6948,14.6948,124890.0
2016-08-26 14:20:00,16.84,16.89,16.83,16.87,427465.0,14.7036,14.7472,14.6948,14.7298,427465.0
2016-08-26 14:30:00,16.87,16.87,16.85,16.86,134640.0,14.7298,14.7298,14.7123,14.721,134640.0
2016-08-26 14:40:00,16.87,16.89,16.86,16.88,185270.0,14.7298,14.7472,14.721,14.7385,185270.0
2016-08-26 14:50:00,16.88,16.89,16.86,16.88,65055.0,14.7385,14.7472,14.721,14.7385,65055.0
2016-08-26 15:00:00,16.88,16.89,16.86,16.87,281815.0,14.7385,14.7472,14.721,14.7298,281815.0
2016-08-26 15:10:00,16.87,16.92,16.86,16.89,158550.0,14.7298,14.7734,14.721,14.7472,158550.0
2016-08-26 15:20:00,16.89,16.92,16.88,16.91,143405.0,14.7472,14.7734,14.7385,14.7647,143405.0
2016-08-26 15:30:00,16.91,16.95,16.91,16.93,122770.0,14.7647,14.7996,14.7647,14.7821,122770.0
2016-08-26 15:40:00,16.94,16.94,16.91,16.93,176075.0,14.7909,14.7909,14.7647,14.7821,176075.0
2016-08-26 15:50:00,16.93,16.94,16.92,16.92,439400.0,14.7821,14.7909,14.7734,14.7734,439400.0
2016-08-29 09:30:00,16.92,17.24,16.92,17.24,300340.0,14.7734,15.0528,14.7734,15.0528,300340.0
2016-08-29 09:40:00,17.22,17.25,17.17,17.22,215115.0,15.0353,15.0615,14.9917,15.0353,215115.0
2016-08-29 09:50:00,17.2,17.21,17.16,17.18,93045.0,15.0179,15.0266,14.983,15.0004,93045.0
2016-08-29 10:00:00,17.18,17.19,17.13,17.15,173625.0,15.0004,15.0092,14.9568,14.9742,173625.0
2016-08-29 10:10:00,17.15,17.19,17.13,17.15,132180.0,14.9742,15.0092,14.9568,14.9742,132180.0
2016-08-29 10:20:00,17.14,17.18,17.11,17.13,146460.0,14.9655,15.0004,14.9393,14.9568,146460.0
2016-08-29 10:30:00,17.13,17.15,17.11,17.14,71000.0,14.9568,14.9742,14.9393,14.9655,71000.0
2016-08-29 10:40:00,17.14,17.18,17.14,17.17,219605.0,14.9655,15.0004,14.9655,14.9917,219605.0
2016-08-29 10:50:00,17.17,17.17,17.12,17.13,76360.0,14.9917,14.9917,14.948,14.9568,76360.0
2016-08-29 11:00:00,17.13,17.13,17.11,17.13,74825.0,14.9568,14.9568,14.9393,14.9568,74825.0
2016-08-29 11:10:00,17.13,17.15,17.13,17.15,83215.0,14.9568,14.9742,14.9568,14.9742,83215.0
2016-08-29 11:20:00,17.15,17.15,17.12,17.13,84255.0,14.9742,14.9742,14.948,14.9568,84255.0
2016-08-29 11:30:00,17.13,17.13,17.09,17.1,108330.0,14.9568,14.9568,14.9218,14.9306,108330.0
2016-08-29 11:40:00,17.11,17.11,17.09,17.11,52455.0,14.9393,14.9393,14.9218,14.9393,52455.0
2016-08-29 11:50:00,17.11,17.11,17.09,17.09,58355.0,14.9393,14.9393,14.9218,14.9218,58355.0
2016-08-29 12:00:00,17.09,17.09,17.07,17.09,110855.0,14.9218,14.9218,14.9044,14.9218,110855.0
2016-08-29 12:10:00,17.09,17.1,17.08,17.09,71560.0,14.9218,14.9306,14.9131,14.9218,71560.0
2016-08-29 12:20:00,17.09,17.11,17.08,17.08,75830.0,14.9218,14.9393,14.9131,14.9131,75830.0
2016-08-29 12:30:00,17.08,17.1,17.08,17.09,168300.0,14.9131,14.9306,14.9131,14.9218,168300.0
2016-08-29 12:40:00,17.09,17.09,17.08,17.09,44840.0,14.9218,14.9218,14.9131,14.9218,44840.0
2016-08-29 12:50:00,17.08,17.09,17.06,17.07,74245.0,14.9131,14.9218,14.8956,14.9044,74245.0
2016-08-29 13:00:00,17.07,17.07,17.04,17.05,104405.0,14.9044,14.9044,14.8782,14.8869,104405.0
2016-08-29 13:10:00,17.05,17.05,17.03,17.04,63735.0,14.8869,14.8869,14.8695,14.8782,63735.0
2016-08-29 13:20:00,17.03,17.06,17.02,17.05,94355.0,14.8695,14.8956,14.8607,14.8869,94355.0
2016-08-29 13:30:00,17.05,17.05,17.05,17.05,22965.0,14.8869,14.8869,14.8869,14.8869,22965.0
2016-08-29 13:40:00,17.06,17.06,17.05,17.05,23175.0,14.8956,14.8956,14.8869,14.8869,23175.0
2016-08-29 13:50:00,17.06,17.08,17.06,17.07,38100.0,14.8956,14.9131,14.8956,14.9044,38100.0
2016-08-29 14:00:00,17.06,17.07,17.06,17.06,40035.0,14.8956,14.9044,14.8956,14.8956,40035.0
2016-08-29 14:10:00,17.06,17.06,17.05,17.06,60945.0,14.8956,14.8956,14.8869,14.8956,60945.0
2016-08-29 14:20:00,17.06,17.06,17.04,17.05,71320.0,14.8956,14.8956,14.8782,14.8869,71320.0
2016-08-29 14:30:00,17.05,17.05,17.04,17.05,34120.0,14.8869,14.8869,14.8782,14.8869,34120.0
2016-08-29 14:40:00,17.05,17.05,17.04,17.05,47075.0,14.8869,14.8869,14.8782,14.8869,47075.0
2016-08-29 14:50:00,17.05,17.05,17.04,17.04,44535.0,14.8869,14.8869,14.8782,14.8782,44535.0
2016-08-29 15:00:00,17.04,17.05,17.04,17.05,56815.0,14.8782,14.8869,14.8782,14.8869,56815.0
2016-08-29 15:10:00,17.05,17.06,17.04,17.05,83510.0,14.8869,14.8956,14.8782,14.8869,83510.0
2016-08-29 15:20:00,17.05,17.05,17.03,17.04,76525.0,14.8869,14.8869,14.8695,14.8782,76525.0
2016-08-29 15:30:00,17.04,17.04,17.03,17.04,108110.0,14.8782,14.8782,14.8695,14.8782,108110.0
2016-08-29 15:40:00,17.04,17.05,17.04,17.04,76525.0,14.8782,14.8869,14.8782,14.8782,76525.0
2016-08-29 15:50:00,17.04,17.06,17.04,17.05,215125.0,14.8782,14.8956,14.8782,14.8869,215125.0
2016-08-30 09:30:00,16.98,16.99,16.92,16.95,140835.0,14.8258,14.8345,14.7734,14.7996,140835.0
2016-08-30 09:40:00,16.94,17.0,16.92,17.0,73995.0,14.7909,14.8433,14.7734,14.8433,73995.0
2016-08-30 09:50:00,16.99,17.0,16.95,16.96,90930.0,14.8345,14.8433,14.7996,14.8083,90930.0
2016-08-30 10:00:00,16.96,16.96,16.9,16.91,105250.0,14.8083,14.8083,14.7559,14.7647,105250.0
2016-08-30 10:10:00,16.91,16.92,16.86,16.87,69880.0,14.7647,14.7734,14.721,14.7298,69880.0
2016-08-30 10:20:00,16.87,16.89,16.84,16.87,212515.0,14.7298,14.7472,14.7036,14.7298,212515.0
2016-08-30 10:30:00,16.87,16.87,16.83,16.84,188615.0,14.7298,14.7298,14.6948,14.7036,188615.0
2016-08-30 10:40:00,16.84,16.86,16.83,16.85,172810.0,14.7036,14.721,14.6948,14.7123,172810.0
2016-08-30 10:50:00,16.85,16.85,16.8,16.81,188860.0,14.7123,14.7123,14.6686,14.6774,188860.0
2016-08-30 11:00:00,16.8,16.81,16.8,16.8,102460.0,14.6686,14.6774,14.6686,14.6686,102460.0
2016-08-30 11:10:00,16.8,16.82,16.79,16.82,213670.0,14.6686,14.6861,14.6599,14.6861,213670.0
2016-08-30 11:20:00,16.83,16.83,16.81,16.83,75665.0,14.6948,14.6948,14.6774,14.6948,75665.0
2016-08-30 11:30:00,16.83,16.85,16.82,16.83,37035.0,14.6948,14.7123,14.6861,14.6948,37035.0
2016-08-30 11:40:00,16.84,16.85,16.83,16.85,44000.0,14.7036,14.7123,14.6948,14.7123,44000.0
2016-08-30 11:50:00,16.86,16.86,16.82,16.82,106785.0,14.721,14.721,14.6861,14.6861,106785.0
2016-08-30 12:00:00,16.82,16.86,16.82,16.86,244615.0,14.6861,14.721,14.6861,14.721,244615.0
2016-08-30 12:10:00,16.85,16.87,16.85,16.87,42005.0,14.7123,14.7298,14.7123,14.7298,42005.0
2016-08-30 12:20:00,16.87,16.87,16.85,16.86,27095.0,14.7298,14.7298,14.7123,14.721,27095.0
2016-08-30 12:30:00,16.87,16.87,16.85,16.87,30500.0,14.7298,14.7298,14.7123,14.7298,30500.0
2016-08-30 12:40:00,16.87,16.88,16.85,16.86,38000.0,14.7298,14.7385,14.7123,14.721,38000.0
2016-08-30 12:50:00,16.86,16.86,16.85,16.85,32610.0,14.721,14.721,14.7123,14.7123,32610.0
2016-08-30 13:00:00,16.85,16.87,16.84,16.86,38745.0,14.7123,14.7298,14.7036,14.721,38745.0
2016-08-30 13:10:00,16.86,16.87,16.85,16.86,45000.0,14.721,14.7298,14.7123,14.721,45000.0
2016-08-30 13:20:00,16.87,16.87,16.86,16.86,32455.0,14.7298,14.7298,14.721,14.721,32455.0
2016-08-30 13:30:00,16.85,16.87,16.85,16.86,28130.0,14.7123,14.7298,14.7123,14.721,28130.0
2016-08-30 13:40:00,16.86,16.88,16.85,16.88,90250.0,14.721,14.7385,14.7123,14.7385,90250.0
2016-08-30 13:50:00,16.88,16.88,16.86,16.87,49120.0,14.7385,14.7385,14.721,14.7298,49120.0
2016-08-30 14:00:00,16.87,16.87,16.83,16.83,68955.0,14.7298,14.7298,14.6948,14.6948,68955.0
2016-08-30 14:10:00,16.84,16.85,16.82,16.82,94730.0,14.7036,14.7123,14.6861,14.6861,94730.0
2016-08-30 14:20:00,16.82,16.84,16.82,16.83,50440.0,14.6861,14.7036,14.6861,14.6948,50440.0
2016-08-30 14:30:00,16.83,16.87,16.83,16.86,146455.0,14.6948,14.7298,14.6948,14.721,146455.0
2016-08-30 14:40:00,16.86,16.87,16.85,16.86,311790.0,14.721,14.7298,14.7123,14.721,311790.0
2016-08-30 14:50:00,16.86,16.86,16.83,16.85,46185.0,14.721,14.721,14.6948,14.7123,46185.0
2016-08-30 15:00:00,16.85,16.86,16.84,16.86,31645.0,14.7123,14.721,14.7036,14.721,31645.0
2016-08-30 15:10:00,16.86,16.86,16.85,16.86,127530.0,14.721,14.721,14.7123,14.721,127530.0
2016-08-30 15:20:00,16.85,16.87,16.85,16.86,60150.0,14.7123,14.7298,14.7123,14.721,60150.0
2016-08-30 15:30:00,16.86,16.88,16.86,16.87,112320.0,14.721,14.7385,14.721,14.7298,112320.0
2016-08-30 15:40:00,16.87,16.87,16.84,16.84,146255.0,14.7298,14.7298,14.7036,14.7036,146255.0
2016-08-30 15:50:00,16.84,16.86,16.84,16.85,533810.0,14.7036,14.721,14.7036,14.7123,533810.0
2016-08-31 09:30:00,16.84,16.94,16.83,16.83,133020.0,14.7036,14.7909,14.6948,14.6948,133020.0
2016-08-31 09:40:00,16.83,16.9,16.83,16.88,95435.0,14.6948,14.7559,14.6948,14.7385,95435.0
2016-08-31 09:50:00,16.88,16.9,16.85,16.86,134870.0,14.7385,14.7559,14.7123,14.721,134870.0
2016-08-31 10:00:00,16.85,16.87,16.83,16.86,100920.0,14.7123,14.7298,14.6948,14.721,100920.0
2016-08-31 10:10:00,16.87,16.87,16.83,16.85,135800.0,14.7298,14.7298,14.6948,14.7123,135800.0
2016-08-31 10:20:00,16.85,16.87,16.84,16.85,45470.0,14.7123,14.7298,14.7036,14.7123,45470.0
2016-08-31 10:30:00,16.84,16.86,16.83,16.83,62180.0,14.7036,14.721,14.6948,14.6948,62180.0
2016-08-31 10:40:00,16.83,16.84,16.81,16.81,78375.0,14.6948,14.7036,14.6774,14.6774,78375.0
2016-08-31 10:50:00,16.81,16.82,16.8,16.8,79170.0,14.6774,14.6861,14.6686,14.6686,79170.0
2016-08-31 11:00:00,16.8,16.8,16.77,16.78,657560.0,14.6686,14.6686,14.6424,14.6512,657560.0
2016-08-31 11:10:00,16.78,16.78,16.76,16.76,501845.0,14.6512,14.6512,14.6337,14.6337,501845.0
2016-08-31 11:20:00,16.76,16.77,16.74,16.77,77835.0,14.6337,14.6424,14.6162,14.6424,77835.0
2016-08-31 11:30:00,16.76,16.79,16.76,16.79,75445.0,14.6337,14.6599,14.6337,14.6599,75445.0
2016-08-31 11:40:00,16.79,16.82,16.79,16.8,41230.0,14.6599,14.6861,14.6599,14.6686,41230.0
2016-08-31 11:50:00,16.8,16.82,16.8,16.82,62810.0,14.6686,14.6861,14.6686,14.6861,62810.0
2016-08-31 12:00:00,16.82,16.82,16.79,16.81,43960.0,14.6861,14.6861,14.6599,14.6774,43960.0
2016-08-31 12:10:00,16.8,16.8,16.76,16.78,97995.0,14.6686,14.6686,14.6337,14.6512,97995.0
2016-08-31 12:20:00,16.78,16.8,16.78,16.8,173380.0,14.6512,14.6686,14.6512,14.6686,173380.0
2016-08-31 12:30:00,16.8,16.8,16.78,16.79,191465.0,14.6686,14.6686,14.6512,14.6599,191465.0
2016-08-31 12:40:00,16.79,16.79,16.77,16.79,115495.0,14.6599,14.6599,14.6424,14.6599,115495.0
2016-08-31 12:50:00,16.79,16.81,16.79,16.81,46265.0,14.6599,14.6774,14.6599,14.6774,46265.0
2016-08-31 13:00:00,16.81,16.81,16.75,16.75,173655.0,14.6774,14.6774,14.625,14.625,173655.0
2016-08-31 13:10:00,16.76,16.76,16.72,16.73,553360.0,14.6337,14.6337,14.5988,14.6075,553360.0
2016-08-31 13:20:00,16.73,16.76,16.73,16.76,62960.0,14.6075,14.6337,14.6075,14.6337,62960.0
2016-08-31 13:30:00,16.76,16.76,16.74,16.76,80115.0,14.6337,14.6337,14.6162,14.6337,80115.0
2016-08-31 13:40:00,16.76,16.79,16.76,16.77,72925.0,14.6337,14.6599,14.6337,14.6424,72925.0
2016-08-31 13:50:00,16.77,16.78,16.76,16.78,89130.0,14.6424,14.6512,14.6337,14.6512,89130.0
2016-08-31 14:00:00,16.78,16.82,16.78,16.81,65845.0,14.6512,14.6861,14.6512,14.6774,65845.0
2016-08-31 14:10:00,16.81,16.83,16.81,16.81,79655.0,14.6774,14.6948,14.6774,14.6774,79655.0
2016-08-31 14:20:00,16.82,16.82,16.81,16.81,50840.0,14.6861,14.6861,14.6774,14.6774,50840.0
2016-08-31 14:30:00,16.81,16.82,16.79,16.8,66005.0,14.6774,14.6861,14.6599,14.6686,66005.0
2016-08-31 14:40:00,16.8,16.8,16.76,16.77,56100.0,14.6686,14.6686,14.6337,14.6424,56100.0
2016-08-31 14:50:00,16.77,16.78,16.75,16.76,166830.0,14.6424,14.6512,14.625,14.6337,166830.0
2016-08-31 15:00:00,16.76,16.8,16.76,16.8,52240.0,14.6337,14.6686,14.6337,14.6686,52240.0
2016-08-31 15:10:00,16.8,16.81,16.79,16.8,142545.0,14.6686,14.6774,14.6599,14.6686,142545.0
2016-08-31 15:20:00,16.8,16.82,16.8,16.82,113495.0,14.6686,14.6861,14.6686,14.6861,113495.0
2016-08-31 15:30:00,16.82,16.83,16.81,16.81,167585.0,14.6861,14.6948,14.6774,14.6774,167585.0
2016-08-31 15:40:00,16.81,16.82,16.8,16.8,113400.0,14.6774,14.6861,14.6686,14.6686,113400.0
2016-08-31 15:50:00,16.8,16.81,16.78,16.78,554180.0,14.6686,14.6774,14.6512,14.6512,554180.0
2016-09-01 09:30:00,16.89,16.89,16.8,16.88,105850.0,14.7472,14.7472,14.6686,14.7385,105850.0
2016-09-01 09:40:00,16.89,16.9,16.88,16.9,43500.0,14.7472,14.7559,14.7385,14.7559,43500.0
2016-09-01 09:50:00,16.89,16.9,16.82,16.84,111365.0,14.7472,14.7559,14.6861,14.7036,111365.0
2016-09-01 10:00:00,16.84,16.88,16.82,16.88,98430.0,14.7036,14.7385,14.6861,14.7385,98430.0
2016-09-01 10:10:00,16.89,16.89,16.81,16.82,93855.0,14.7472,14.7472,14.6774,14.6861,93855.0
2016-09-01 10:20:00,16.81,16.82,16.74,16.75,182370.0,14.6774,14.6861,14.6162,14.625,182370.0
2016-09-01 10:30:00,16.75,16.76,16.69,16.75,224470.0,14.625,14.6337,14.5726,14.625,224470.0
2016-09-01 10:40:00,16.75,16.77,16.74,16.76,39805.0,14.625,14.6424,14.6162,14.6337,39805.0
2016-09-01 10:50:00,16.75,16.78,16.74,16.76,127995.0,14.625,14.6512,14.6162,14.6337,127995.0
2016-09-01 11:00:00,16.76,16.78,16.74,16.77,65000.0,14.6337,14.6512,14.6162,14.6424,65000.0
2016-09-01 11:10:00,16.77,16.8,16.77,16.8,41555.0,14.6424,14.6686,14.6424,14.6686,41555.0
2016-09-01 11:20:00,16.8,16.83,16.8,16.81,31350.0,14.6686,14.6948,14.6686,14.6774,31350.0
2016-09-01 11:30:00,16.81,16.81,16.79,16.79,26085.0,14.6774,14.6774,14.6599,14.6599,26085.0
2016-09-01 11:40:00,16.79,16.79,16.77,16.78,43760.0,14.6599,14.6599,14.6424,14.6512,43760.0
2016-09-01 11:50:00,16.77,16.81,16.77,16.8,59780.0,14.6424,14.6774,14.6424,14.6686,59780.0
2016-09-01 12:00:00,16.81,16.82,16.8,16.82,63620.0,14.6774,14.6861,14.6686,14.6861,63620.0
2016-09-01 12:10:00,16.82,16.84,16.8,16.83,35200.0,14.6861,14.7036,14.6686,14.6948,35200.0
2016-09-01 12:20:00,16.83,16.88,16.83,16.88,21905.0,14.6948,14.7385,14.6948,14.7385,21905.0
2016-09-01 12:30:00,16.87,16.89,16.86,16.87,24215.0,14.7298,14.7472,14.721,14.7298,24215.0
2016-09-01 12:40:00,16.87,16.87,16.84,16.84,24650.0,14.7298,14.7298,14.7036,14.7036,24650.0
2016-09-01 12:50:00,16.84,16.86,16.84,16.85,44210.0,14.7036,14.721,14.7036,14.7123,44210.0
2016-09-01 13:00:00,16.85,16.86,16.85,16.85,65140.0,14.7123,14.721,14.7123,14.7123,65140.0
2016-09-01 13:10:00,16.85,16.87,16.84,16.86,100395.0,14.7123,14.7298,14.7036,14.721,100395.0
2016-09-01 13:20:00,16.86,16.88,16.86,16.87,16055.0,14.721,14.7385,14.721,14.7298,16055.0
2016-09-01 13:30:00,16.87,16.87,16.85,16.86,18865.0,14.7298,14.7298,14.7123,14.721,18865.0
2016-09-01 13:40:00,16.85,16.86,16.83,16.84,16510.0,14.7123,14.721,14.6948,14.7036,16510.0
2016-09-01 13:50:00,16.84,16.85,16.83,16.83,25080.0,14.7036,14.7123,14.6948,14.6948,25080.0
2016-09-01 14:00:00,16.83,16.83,16.81,16.81,34530.0,14.6948,14.6948,14.6774,14.6774,34530.0
2016-09-01 14:10:00,16.8,16.81,16.8,16.81,41800.0,14.6686,14.6774,14.6686,14.6774,41800.0
2016-09-01 14:20:00,16.8,16.82,16.8,16.81,29115.0,14.6686,14.6861,14.6686,14.6774,29115.0
2016-09-01 14:30:00,16.82,16.83,16.8,16.8,31135.0,14.6861,14.6948,14.6686,14.6686,31135.0
2016-09-01 14:40:00,16.8,16.82,16.8,16.81,64125.0,14.6686,14.6861,14.6686,14.6774,64125.0
2016-09-01 14:50:00,16.82,16.83,16.81,16.81,59095.0,14.6861,14.6948,14.6774,14.6774,59095.0
2016-09-01 15:00:00,16.81,16.82,16.78,16.79,92145.0,14.6774,14.6861,14.6512,14.6599,92145.0
2016-09-01 15:10:00,16.79,16.8,16.78,16.78,46340.0,14.6599,14.6686,14.6512,14.6512,46340.0
2016-09-01 15:20:00,16.79,16.81,16.78,16.8,142665.0,14.6599,14.6774,14.6512,14.6686,142665.0
2016-09-01 15:30:00,16.8,16.8,16.77,16.78,122870.0,14.6686,14.6686,14.6424,14.6512,122870.0
2016-09-01 15:40:00,16.78,16.81,16.78,16.81,115565.0,14.6512,14.6774,14.6512,14.6774,115565.0
2016-09-01 15:50:00,16.81,16.83,16.81,16.81,270745.0,14.6774,14.6948,14.6774,14.6774,270745.0
2016-09-02 09:30:00,16.89,16.92,16.8,16.82,108220.0,14.7472,14.7734,14.6686,14.6861,108220.0
2016-09-02 09:40:00,16.85,16.89,16.83,16.89,43920.0,14.7123,14.7472,14.6948,14.7472,43920.0
2016-09-02 09:50:00,16.89,16.91,16.87,16.89,74200.0,14.7472,14.7647,14.7298,14.7472,74200.0
2016-09-02 10:00:00,16.9,16.93,16.89,16.91,108765.0,14.7559,14.7821,14.7472,14.7647,108765.0
2016-09-02 10:10:00,16.91,16.93,16.9,16.92,87200.0,14.7647,14.7821,14.7559,14.7734,87200.0
2016-09-02 10:20:00,16.93,16.93,16.91,16.93,50615.0,14.7821,14.7821,14.7647,14.7821,50615.0
2016-09-02 10:30:00,16.94,16.94,16.91,16.93,114300.0,14.7909,14.7909,14.7647,14.7821,114300.0
2016-09-02 10:40:00,16.93,16.95,16.93,16.94,52745.0,14.7821,14.7996,14.7821,14.7909,52745.0
2016-09-02 10:50:00,16.94,16.97,16.92,16.93,87005.0,14.7909,14.8171,14.7734,14.7821,87005.0
2016-09-02 11:00:00,16.93,16.95,16.92,16.93,86000.0,14.7821,14.7996,14.7734,14.7821,86000.0
2016-09-02 11:10:00,16.93,16.94,16.91,16.92,57000.0,14.7821,14.7909,14.7647,14.7734,57000.0
2016-09-02 11:20:00,16.92,16.95,16.92,16.93,80015.0,14.7734,14.7996,14.7734,14.7821,80015.0
2016-09-02 11:30:00,16.93,16.93,16.91,16.91,35665.0,14.7821,14.7821,14.7647,14.7647,35665.0
2016-09-02 11:40:00,16.91,16.92,16.89,16.89,22000.0,14.7647,14.7734,14.7472,14.7472,22000.0
2016-09-02 11:50:00,16.88,16.89,16.88,16.88,45000.0,14.7385,14.7472,14.7385,14.7385,45000.0
2016-09-02 12:00:00,16.88,16.89,16.87,16.88,54390.0,14.7385,14.7472,14.7298,14.7385,54390.0
2016-09-02 12:10:00,16.88,16.9,16.88,16.88,84640.0,14.7385,14.7559,14.7385,14.7385,84640.0
2016-09-02 12:20:00,16.88,16.9,16.87,16.9,88700.0,14.7385,14.7559,14.7298,14.7559,88700.0
2016-09-02 12:30:00,16.9,16.92,16.89,16.91,46500.0,14.7559,14.7734,14.7472,14.7647,46500.0
2016-09-02 12:40:00,16.91,16.92,16.9,16.9,22000.0,14.7647,14.7734,14.7559,14.7559,22000.0
2016-09-02 12:50:00,16.9,16.93,16.9,16.92,30625.0,14.7559,14.7821,14.7559,14.7734,30625.0
2016-09-02 13:00:00,16.92,16.92,16.89,16.89,60645.0,14.7734,14.7734,14.7472,14.7472,60645.0
2016-09-02 13:10:00,16.9,16.92,16.9,16.91,34300.0,14.7559,14.7734,14.7559,14.7647,34300.0
2016-09-02 13:20:00,16.91,16.91,16.9,16.91,25920.0,14.7647,14.7647,14.7559,14.7647,25920.0
2016-09-02 13:30:00,16.91,16.91,16.89,16.9,62250.0,14.7647,14.7647,14.7472,14.7559,62250.0
2016-09-02 13:40:00,16.9,16.93,16.9,16.92,63500.0,14.7559,14.7821,14.7559,14.7734,63500.0
2016-09-02 13:50:00,16.92,16.92,16.89,16.89,35165.0,14.7734,14.7734,14.7472,14.7472,35165.0
2016-09-02 14:00:00,16.89,16.91,16.88,16.91,136855.0,14.7472,14.7647,14.7385,14.7647,136855.0
2016-09-02 14:10:00,16.91,16.92,16.9,16.92,32500.0,14.7647,14.7734,14.7559,14.7734,32500.0
2016-09-02 14:20:00,16.92,16.92,16.91,16.91,39655.0,14.7734,14.7734,14.7647,14.7647,39655.0
2016-09-02 14:30:00,16.91,16.93,16.91,16.93,26000.0,14.7647,14.7821,14.7647,14.7821,26000.0
2016-09-02 14:40:00,16.92,16.94,16.92,16.93,32635.0,14.7734,14.7909,14.7734,14.7821,32635.0
2016-09-02 14:50:00,16.93,16.95,16.93,16.94,43920.0,14.7821,14.7996,14.7821,14.7909,43920.0
2016-09-02 15:00:00,16.94,16.95,16.94,16.95,67540.0,14.7909,14.7996,14.7909,14.7996,67540.0
2016-09-02 15:10:00,16.95,16.97,16.94,16.96,69970.0,14.7996,14.8171,14.7909,14.8083,69970.0
2016-09-02 15:20:00,16.96,16.99,16.96,16.99,136575.0,14.8083,14.8345,14.8083,14.8345,136575.0
2016-09-02 15:30:00,16.98,16.99,16.97,16.99,135865.0,14.8258,14.8345,14.8171,14.8345,135865.0
2016-09-02 15:40:00,16.99,17.0,16.98,17.0,279190.0,14.8345,14.8433,14.8258,14.8433,279190.0
2016-09-02 15:50:00,17.0,17.02,16.99,17.01,611955.0,14.8433,14.8607,14.8345,14.852,611955.0
2016-09-06 09:30:00,16.93,16.93,16.71,16.74,316015.0,14.7821,14.7821,14.59,14.6162,316015.0
2016-09-06 09:40:00,16.74,16.81,16.73,16.75,151025.0,14.6162,14.6774,14.6075,14.625,151025.0
2016-09-06 09:50:00,16.75,16.78,16.73,16.73,140780.0,14.625,14.6512,14.6075,14.6075,140780.0
2016-09-06 10:00:00,16.73,16.76,16.65,16.67,170770.0,14.6075,14.6337,14.5377,14.5551,170770.0
2016-09-06 10:10:00,16.68,16.69,16.62,16.62,161975.0,14.5639,14.5726,14.5115,14.5115,161975.0
2016-09-06 10:20:00,16.62,16.65,16.61,16.64,406895.0,14.5115,14.5377,14.5027,14.5289,406895.0
2016-09-06 10:30:00,16.64,16.67,16.63,16.63,350900.0,14.5289,14.5551,14.5202,14.5202,350900.0
2016-09-06 10:40:00,16.63,16.63,16.53,16.56,314155.0,14.5202,14.5202,14.4329,14.4591,314155.0
2016-09-06 10:50:00,16.56,16.58,16.55,16.57,214625.0,14.4591,14.4765,14.4503,14.4678,214625.0
2016-09-06 11:00:00,16.57,16.58,16.54,16.55,267305.0,14.4678,14.4765,14.4416,14.4503,267305.0
2016-09-06 11:10:00,16.54,16.6,16.54,16.59,240800.0,14.4416,14.494,14.4416,14.4853,240800.0
2016-09-06 11:20:00,16.59,16.62,16.58,16.59,280790.0,14.4853,14.5115,14.4765,14.4853,280790.0
2016-09-06 11:30:00,16.59,16.6,16.58,16.6,148110.0,14.4853,14.494,14.4765,14.494,148110.0
2016-09-06 11:40:00,16.6,16.62,16.59,16.61,194105.0,14.494,14.5115,14.4853,14.5027,194105.0
2016-09-06 11:50:00,16.61,16.62,16.58,16.58,64385.0,14.5027,14.5115,14.4765,14.4765,64385.0
2016-09-06 12:00:00,16.58,16.59,16.56,16.57,171560.0,14.4765,14.4853,14.4591,14.4678,171560.0
2016-09-06 12:10:00,16.57,16.57,16.57,16.57,189750.0,14.4678,14.4678,14.4678,14.4678,189750.0
2016-09-06 12:20:00,16.57,16.57,16.55,16.56,213560.0,14.4678,14.4678,14.4503,14.4591,213560.0
2016-09-06 12:30:00,16.56,16.57,16.56,16.56,114390.0,14.4591,14.4678,14.4591,14.4591,114390.0
2016-09-06 12:40:00,16.56,16.57,16.55,16.56,218240.0,14.4591,14.4678,14.4503,14.4591,218240.0
2016-09-06 12:50:00,16.56,16.56,16.55,16.56,148760.0,14.4591,14.4591,14.4503,14.4591,148760.0
2016-09-06 13:00:00,16.56,16.57,16.55,16.56,115445.0,14.4591,14.4678,14.4503,14.4591,115445.0
2016-09-06 13:10:00,16.56,16.57,16.56,16.56,94455.0,14.4591,14.4678,14.4591,14.4591,94455.0
2016-09-06 13:20:00,16.57,16.6,16.57,16.58,95930.0,14.4678,14.494,14.4678,14.4765,95930.0
2016-09-06 13:30:00,16.58,16.59,16.57,16.57,139695.0,14.4765,14.4853,14.4678,14.4678,139695.0
2016-09-06 13:40:00,16.57,16.59,16.57,16.58,66335.0,14.4678,14.4853,14.4678,14.4765,66335.0
2016-09-06 13:50:00,16.58,16.59,16.57,16.58,111460.0,14.4765,14.4853,14.4678,14.4765,111460.0
2016-09-06 14:00:00,16.58,16.59,16.58,16.58,158895.0,14.4765,14.4853,14.4765,14.4765,158895.0
2016-09-06 14:10:00,16.58,16.6,16.58,16.59,105805.0,14.4765,14.494,14.4765,14.4853,105805.0
2016-09-06 14:20:00,16.58,16.6,16.58,16.6,54975.0,14.4765,14.494,14.4765,14.494,54975.0
2016-09-06 14:30:00,16.6,16.61,16.6,16.6,65000.0,14.494,14.5027,14.494,14.494,65000.0
2016-09-06 14:40:00,16.6,16.61,16.6,16.61,41795.0,14.494,14.5027,14.494,14.5027,41795.0
2016-09-06 14:50:00,16.61,16.62,16.61,16.61,71480.0,14.5027,14.5115,14.5027,14.5027,71480.0
2016-09-06 15:00:00,16.61,16.66,16.61,16.66,165315.0,14.5027,14.5464,14.5027,14.5464,165315.0
2016-09-06 15:10:00,16.66,16.69,16.66,16.69,228525.0,14.5464,14.5726,14.5464,14.5726,228525.0
2016-09-06 15:20:00,16.69,16.72,16.69,16.71,156340.0,14.5726,14.5988,14.5726,14.59,156340.0
2016-09-06 15:30:00,16.71,16.71,16.69,16.7,213525.0,14.59,14.59,14.5726,14.5813,213525.0
2016-09-06 15:40:00,16.7,16.71,16.68,16.69,450080.0,14.5813,14.59,14.5639,14.5726,450080.0
2016-09-06 15:50:00,16.69,16.71,16.68,16.71,545550.0,14.5726,14.59,14.5639,14.59,545550.0
2016-09-07 09:30:00,16.66,16.74,16.62,16.67,135705.0,14.5464,14.6162,14.5115,14.5551,135705.0
2016-09-07 09:40:00,16.68,16.7,16.65,16.7,48470.0,14.5639,14.5813,14.5377,14.5813,48470.0
2016-09-07 09:50:00,16.69,16.69,16.62,16.62,48175.0,14.5726,14.5726,14.5115,14.5115,48175.0
2016-09-07 10:00:00,16.63,16.7,16.62,16.7,45420.0,14.5202,14.5813,14.5115,14.5813,45420.0
2016-09-07 10:10:00,16.7,16.71,16.68,16.71,47745.0,14.5813,14.59,14.5639,14.59,47745.0
2016-09-07 10:20:00,16.7,16.71,16.69,16.7,31450.0,14.5813,14.59,14.5726,14.5813,31450.0
2016-09-07 10:30:00,16.71,16.71,16.67,16.67,34115.0,14.59,14.59,14.5551,14.5551,34115.0
2016-09-07 10:40:00,16.67,16.67,16.64,16.67,70595.0,14.5551,14.5551,14.5289,14.5551,70595.0
2016-09-07 10:50:00,16.67,16.67,16.66,16.66,51450.0,14.5551,14.5551,14.5464,14.5464,51450.0
2016-09-07 11:00:00,16.66,16.67,16.65,16.65,89840.0,14.5464,14.5551,14.5377,14.5377,89840.0
2016-09-07 11:10:00,16.65,16.68,16.64,16.67,282950.0,14.5377,14.5639,14.5289,14.5551,282950.0
2016-09-07 11:20:00,16.67,16.68,16.66,16.67,112365.0,14.5551,14.5639,14.5464,14.5551,112365.0
2016-09-07 11:30:00,16.66,16.67,16.66,16.67,316355.0,14.5464,14.5551,14.5464,14.5551,316355.0
2016-09-07 11:40:00,16.67,16.67,16.66,16.67,78455.0,14.5551,14.5551,14.5464,14.5551,78455.0
2016-09-07 11:50:00,16.67,16.68,16.66,16.68,66865.0,14.5551,14.5639,14.5464,14.5639,66865.0
2016-09-07 12:00:00,16.68,16.68,16.66,16.68,117450.0,14.5639,14.5639,14.5464,14.5639,117450.0
2016-09-07 12:10:00,16.68,16.68,16.66,16.66,63075.0,14.5639,14.5639,14.5464,14.5464,63075.0
2016-09-07 12:20:00,16.67,16.7,16.66,16.7,227390.0,14.5551,14.5813,14.5464,14.5813,227390.0
2016-09-07 12:30:00,16.7,16.7,16.68,16.69,122570.0,14.5813,14.5813,14.5639,14.5726,122570.0
2016-09-07 12:40:00,16.7,16.7,16.68,16.7,184240.0,14.5813,14.5813,14.5639,14.5813,184240.0
2016-09-07 12:50:00,16.7,16.7,16.69,16.69,50155.0,14.5813,14.5813,14.5726,14.5726,50155.0
2016-09-07 13:00:00,16.7,16.7,16.68,16.7,144120.0,14.5813,14.5813,14.5639,14.5813,144120.0
2016-09-07 13:10:00,16.7,16.7,16.69,16.7,73390.0,14.5813,14.5813,14.5726,14.5813,73390.0
2016-09-07 13:20:00,16.7,16.7,16.69,16.7,105525.0,14.5813,14.5813,14.5726,14.5813,105525.0
2016-09-07 13:30:00,16.7,16.72,16.69,16.7,195720.0,14.5813,14.5988,14.5726,14.5813,195720.0
2016-09-07 13:40:00,16.7,16.71,16.7,16.7,95095.0,14.5813,14.59,14.5813,14.5813,95095.0
2016-09-07 13:50:00,16.7,16.73,16.7,16.73,107005.0,14.5813,14.6075,14.5813,14.6075,107005.0
2016-09-07 14:00:00,16.73,16.75,16.72,16.72,140160.0,14.6075,14.625,14.5988,14.5988,140160.0
2016-09-07 14:10:00,16.72,16.73,16.72,16.72,174890.0,14.5988,14.6075,14.5988,14.5988,174890.0
2016-09-07 14:20:00,16.72,16.73,16.71,16.72,76520.0,14.5988,14.6075,14.59,14.5988,76520.0
2016-09-07 14:30:00,16.71,16.74,16.71,16.72,68050.0,14.59,14.6162,14.59,14.5988,68050.0
2016-09-07 14:40:00,16.72,16.74,16.72,16.74,64660.0,14.5988,14.6162,14.5988,14.6162,64660.0
2016-09-07 14:50:00,16.74,16.74,16.73,16.73,75765.0,14.6162,14.6162,14.6075,14.6075,75765.0
2016-09-07 15:00:00,16.74,16.74,16.73,16.73,127700.0,14.6162,14.6162,14.6075,14.6075,127700.0
2016-09-07 15:10:00,16.73,16.74,16.72,16.72,238265.0,14.6075,14.6162,14.5988,14.5988,238265.0
2016-09-07 15:20:00,16.73,16.73,16.72,16.72,260880.0,14.6075,14.6075,14.5988,14.5988,260880.0
2016-09-07 15:30:00,16.72,16.73,16.72,16.72,109225.0,14.5988,14.6075,14.5988,14.5988,109225.0
2016-09-07 15:40:00,16.72,16.72,16.7,16.7,195875.0,14.5988,14.5988,14.5813,14.5813,195875.0
2016-09-07 15:50:00,16.7,16.71,16.7,16.71,346070.0,14.5813,14.59,14.5813,14.59,346070.0
2016-09-08 09:30:00,14.17,14.33,14.07,14.09,11385090.0,12.3723,12.512,12.285,12.3024,11385090.0
2016-09-08 09:40:00,14.09,14.24,14.05,14.12,5825460.0,12.3024,12.4334,12.2675,12.3286,5825460.0
2016-09-08 09:50:00,14.11,14.13,14.0,14.06,4779985.0,12.3199,12.3374,12.2239,12.2762,4779985.0
2016-09-08 10:00:00,14.06,14.07,13.96,14.0,4099095.0,12.2762,12.285,12.1889,12.2239,4099095.0
2016-09-08 10:10:00,14.0,14.03,13.96,14.02,2461970.0,12.2239,12.2501,12.1889,12.2413,2461970.0
2016-09-08 10:20:00,14.01,14.06,13.98,13.98,2231455.0,12.2326,12.2762,12.2064,12.2064,2231455.0
2016-09-08 10:30:00,13.98,14.01,13.95,13.98,2726995.0,12.2064,12.2326,12.1802,12.2064,2726995.0
2016-09-08 10:40:00,13.98,14.02,13.96,13.98,2349810.0,12.2064,12.2413,12.1889,12.2064,2349810.0
2016-09-08 10:50:00,13.98,14.13,13.98,14.12,2730865.0,12.2064,12.3374,12.2064,12.3286,2730865.0
2016-09-08 11:00:00,14.12,14.13,14.01,14.1,2518650.0,12.3286,12.3374,12.2326,12.3112,2518650.0
2016-09-08 11:10:00,14.1,14.11,14.07,14.08,1852625.0,12.3112,12.3199,12.285,12.2937,1852625.0
2016-09-08 11:20:00,14.08,14.08,14.01,14.05,1015810.0,12.2937,12.2937,12.2326,12.2675,1015810.0
2016-09-08 11:30:00,14.05,14.05,13.96,14.0,1810860.0,12.2675,12.2675,12.1889,12.2239,1810860.0
2016-09-08 11:40:00,14.01,14.01,13.95,13.97,1193140.0,12.2326,12.2326,12.1802,12.1977,1193140.0
2016-09-08 11:50:00,13.97,13.99,13.95,13.98,1005915.0,12.1977,12.2151,12.1802,12.2064,1005915.0
2016-09-08 12:00:00,13.99,14.0,13.96,13.96,756210.0,12.2151,12.2239,12.1889,12.1889,756210.0
2016-09-08 12:10:00,13.96,13.98,13.95,13.96,781220.0,12.1889,12.2064,12.1802,12.1889,781220.0
2016-09-08 12:20:00,13.96,13.97,13.95,13.97,901680.0,12.1889,12.1977,12.1802,12.1977,901680.0
2016-09-08 12:30:00,13.97,13.98,13.95,13.96,1081830.0,12.1977,12.2064,12.1802,12.1889,1081830.0
2016-09-08 12:40:00,13.96,13.98,13.95,13.97,1231675.0,12.1889,12.2064,12.1802,12.1977,1231675.0
2016-09-08 12:50:00,13.97,13.97,13.95,13.96,966585.0,12.1977,12.1977,12.1802,12.1889,966585.0
2016-09-08 13:00:00,13.96,13.96,13.85,13.91,2706395.0,12.1889,12.1889,12.0929,12.1453,2706395.0
2016-09-08 13:10:00,13.91,13.92,13.86,13.86,1162520.0,12.1453,12.154,12.1016,12.1016,1162520.0
2016-09-08 13:20:00,13.86,13.92,13.85,13.9,1262770.0,12.1016,12.154,12.0929,12.1365,1262770.0
2016-09-08 13:30:00,13.9,13.91,13.87,13.89,1042085.0,12.1365,12.1453,12.1104,12.1278,1042085.0
2016-09-08 13:40:00,13.89,13.91,13.89,13.9,815955.0,12.1278,12.1453,12.1278,12.1365,815955.0
2016-09-08 13:50:00,13.9,13.96,13.89,13.92,1304740.0,12.1365,12.1889,12.1278,12.154,1304740.0
2016-09-08 14:00:00,13.93,13.99,13.92,13.93,1283115.0,12.1627,12.2151,12.154,12.1627,1283115.0
2016-09-08 14:10:00,13.93,13.94,13.93,13.94,576615.0,12.1627,12.1715,12.1627,12.1715,576615.0
2016-09-08 14:20:00,13.94,13.96,13.91,13.91,790350.0,12.1715,12.1889,12.1453,12.1453,790350.0
2016-09-08 14:30:00,13.91,13.93,13.9,13.9,998850.0,12.1453,12.1627,12.1365,12.1365,998850.0
2016-09-08 14:40:00,13.9,13.91,13.87,13.9,700835.0,12.1365,12.1453,12.1104,12.1365,700835.0
2016-09-08 14:50:00,13.9,13.9,13.88,13.89,749920.0,12.1365,12.1365,12.1191,12.1278,749920.0
2016-09-08 15:00:00,13.89,13.91,13.86,13.89,1411115.0,12.1278,12.1453,12.1016,12.1278,1411115.0
2016-09-08 15:10:00,13.89,13.94,13.89,13.91,1332650.0,12.1278,12.1715,12.1278,12.1453,1332650.0
2016-09-08 15:20:00,13.91,13.94,13.9,13.92,1135855.0,12.1453,12.1715,12.1365,12.154,1135855.0
2016-09-08 15:30:00,13.92,13.92,13.88,13.89,1987920.0,12.154,12.154,12.1191,12.1278,1987920.0
2016-09-08 15:40:00,13.89,13.91,13.88,13.88,2534980.0,12.1278,12.1453,12.1191,12.1191,2534980.0
2016-09-08 15:50:00,13.88,13.91,13.85,13.88,3824250.0,12.1191,12.1453,12.0929,12.1191,3824250.0
2016-09-09 09:30:00,13.88,13.9,13.74,13.81,1637600.0,12.1191,12.1365,11.9968,12.058,1637600.0
2016-09-09 09:40:00,13.81,13.84,13.73,13.8,1145425.0,12.058,12.0842,11.9881,12.0492,1145425.0
2016-09-09 09:50:00,13.8,13.84,13.76,13.77,885350.0,12.0492,12.0842,12.0143,12.023,885350.0
2016-09-09 10:00:00,13.77,13.82,13.76,13.76,557270.0,12.023,12.0667,12.0143,12.0143,557270.0
2016-09-09 10:10:00,13.76,13.78,13.74,13.76,566550.0,12.0143,12.0318,11.9968,12.0143,566550.0
2016-09-09 10:20:00,13.76,13.77,13.74,13.75,846885.0,12.0143,12.023,11.9968,12.0056,846885.0
2016-09-09 10:30:00,13.75,13.75,13.7,13.71,685165.0,12.0056,12.0056,11.9619,11.9707,685165.0
2016-09-09 10:40:00,13.71,13.76,13.7,13.75,1191335.0,11.9707,12.0143,11.9619,12.0056,1191335.0
2016-09-09 10:50:00,13.75,13.77,13.75,13.75,644340.0,12.0056,12.023,12.0056,12.0056,644340.0
2016-09-09 11:00:00,13.75,13.76,13.74,13.74,634675.0,12.0056,12.0143,11.9968,11.9968,634675.0
2016-09-09 11:10:00,13.74,13.76,13.73,13.75,597955.0,11.9968,12.0143,11.9881,12.0056,597955.0
2016-09-09 11:20:00,13.76,13.76,13.75,13.76,268465.0,12.0143,12.0143,12.0056,12.0143,268465.0
2016-09-09 11:30:00,13.76,13.79,13.76,13.77,659690.0,12.0143,12.0405,12.0143,12.023,659690.0
2016-09-09 11:40:00,13.77,13.77,13.75,13.76,392275.0,12.023,12.023,12.0056,12.0143,392275.0
2016-09-09 11:50:00,13.76,13.79,13.75,13.77,439540.0,12.0143,12.0405,12.0056,12.023,439540.0
2016-09-09 12:00:00,13.78,13.78,13.76,13.76,303700.0,12.0318,12.0318,12.0143,12.0143,303700.0
2016-09-09 12:10:00,13.76,13.76,13.75,13.75,208660.0,12.0143,12.0143,12.0056,12.0056,208660.0
2016-09-09 12:20:00,13.75,13.76,13.75,13.76,240575.0,12.0056,12.0143,12.0056,12.0143,240575.0
2016-09-09 12:30:00,13.76,13.76,13.73,13.73,372010.0,12.0143,12.0143,11.9881,11.9881,372010.0
2016-09-09 12:40:00,13.73,13.74,13.71,13.72,419280.0,11.9881,11.9968,11.9707,11.9794,419280.0
2016-09-09 12:50:00,13.72,13.73,13.71,13.73,563385.0,11.9794,11.9881,11.9707,11.9881,563385.0
2016-09-09 13:00:00,13.73,13.74,13.72,13.72,713920.0,11.9881,11.9968,11.9794,11.9794,713920.0
2016-09-09 13:10:00,13.72,13.73,13.7,13.7,521245.0,11.9794,11.9881,11.9619,11.9619,521245.0
2016-09-09 13:20:00,13.7,13.72,13.69,13.71,510600.0,11.9619,11.9794,11.9532,11.9707,510600.0
2016-09-09 13:30:00,13.7,13.71,13.7,13.71,290575.0,11.9619,11.9707,11.9619,11.9707,290575.0
2016-09-09 13:40:00,13.71,13.71,13.7,13.7,537095.0,11.9707,11.9707,11.9619,11.9619,537095.0
2016-09-09 13:50:00,13.7,13.71,13.68,13.68,402895.0,11.9619,11.9707,11.9445,11.9445,402895.0
2016-09-09 14:00:00,13.68,13.69,13.66,13.67,394570.0,11.9445,11.9532,11.927,11.9357,394570.0
2016-09-09 14:10:00,13.67,13.67,13.63,13.64,508695.0,11.9357,11.9357,11.9008,11.9095,508695.0
2016-09-09 14:20:00,13.64,13.65,13.63,13.65,325250.0,11.9095,11.9183,11.9008,11.9183,325250.0
2016-09-09 14:30:00,13.65,13.66,13.63,13.65,378025.0,11.9183,11.927,11.9008,11.9183,378025.0
2016-09-09 14:40:00,13.65,13.66,13.64,13.66,456005.0,11.9183,11.927,11.9095,11.927,456005.0
2016-09-09 14:50:00,13.66,13.67,13.64,13.66,454965.0,11.927,11.9357,11.9095,11.927,454965.0
2016-09-09 15:00:00,13.66,13.67,13.66,13.66,296365.0,11.927,11.9357,11.927,11.927,296365.0
2016-09-09 15:10:00,13.66,13.66,13.63,13.64,433410.0,11.927,11.927,11.9008,11.9095,433410.0
2016-09-09 15:20:00,13.63,13.65,13.63,13.63,397225.0,11.9008,11.9183,11.9008,11.9008,397225.0
2016-09-09 15:30:00,13.63,13.69,13.63,13.69,727515.0,11.9008,11.9532,11.9008,11.9532,727515.0
2016-09-09 15:40:00,13.69,13.7,13.68,13.69,758615.0,11.9532,11.9619,11.9445,11.9532,758615.0
2016-09-09 15:50:00,13.69,13.73,13.67,13.69,2457130.0,11.9532,11.9881,11.9357,11.9532,2457130.0
2016-09-12 09:30:00,13.62,13.77,13.6,13.74,599985.0,11.8921,12.023,11.8746,11.9968,599985.0
2016-09-12 09:40:00,13.74,13.77,13.69,13.77,384875.0,11.9968,12.023,11.9532,12.023,384875.0
2016-09-12 09:50:00,13.77,13.85,13.75,13.82,595230.0,12.023,12.0929,12.0056,12.0667,595230.0
2016-09-12 10:00:00,13.82,13.86,13.81,13.84,483400.0,12.0667,12.1016,12.058,12.0842,483400.0
2016-09-12 10:10:00,13.83,13.83,13.78,13.82,309860.0,12.0754,12.0754,12.0318,12.0667,309860.0
2016-09-12 10:20:00,13.83,13.85,13.8,13.84,237070.0,12.0754,12.0929,12.0492,12.0842,237070.0
2016-09-12 10:30:00,13.85,13.85,13.77,13.77,285835.0,12.0929,12.0929,12.023,12.023,285835.0
2016-09-12 10:40:00,13.78,13.8,13.76,13.76,183305.0,12.0318,12.0492,12.0143,12.0143,183305.0
2016-09-12 10:50:00,13.76,13.78,13.74,13.77,316250.0,12.0143,12.0318,11.9968,12.023,316250.0
2016-09-12 11:00:00,13.77,13.8,13.76,13.77,240515.0,12.023,12.0492,12.0143,12.023,240515.0
2016-09-12 11:10:00,13.77,13.79,13.76,13.78,148770.0,12.023,12.0405,12.0143,12.0318,148770.0
2016-09-12 11:20:00,13.79,13.8,13.78,13.79,208960.0,12.0405,12.0492,12.0318,12.0405,208960.0
2016-09-12 11:30:00,13.8,13.83,13.79,13.82,224055.0,12.0492,12.0754,12.0405,12.0667,224055.0
2016-09-12 11:40:00,13.82,13.84,13.82,13.83,204940.0,12.0667,12.0842,12.0667,12.0754,204940.0
2016-09-12 11:50:00,13.83,13.84,13.81,13.81,131110.0,12.0754,12.0842,12.058,12.058,131110.0
2016-09-12 12:00:00,13.81,13.81,13.78,13.78,199805.0,12.058,12.058,12.0318,12.0318,199805.0
2016-09-12 12:10:00,13.78,13.79,13.77,13.78,125255.0,12.0318,12.0405,12.023,12.0318,125255.0
2016-09-12 12:20:00,13.78,13.78,13.75,13.76,227365.0,12.0318,12.0318,12.0056,12.0143,227365.0
2016-09-12 12:30:00,13.76,13.76,13.72,13.73,334295.0,12.0143,12.0143,11.9794,11.9881,334295.0
2016-09-12 12:40:00,13.73,13.76,13.72,13.75,131985.0,11.9881,12.0143,11.9794,12.0056,131985.0
2016-09-12 12:50:00,13.75,13.77,13.75,13.75,128800.0,12.0056,12.023,12.0056,12.0056,128800.0
2016-09-12 13:00:00,13.76,13.76,13.74,13.74,189565.0,12.0143,12.0143,11.9968,11.9968,189565.0
2016-09-12 13:10:00,13.74,13.77,13.74,13.74,540160.0,11.9968,12.023,11.9968,11.9968,540160.0
2016-09-12 13:20:00,13.73,13.74,13.71,13.74,318575.0,11.9881,11.9968,11.9707,11.9968,318575.0
2016-09-12 13:30:00,13.74,13.77,13.73,13.76,214935.0,11.9968,12.023,11.9881,12.0143,214935.0
2016-09-12 13:40:00,13.76,13.81,13.75,13.81,612275.0,12.0143,12.058,12.0056,12.058,612275.0
2016-09-12 13:50:00,13.81,13.82,13.79,13.82,158845.0,12.058,12.0667,12.0405,12.0667,158845.0
2016-09-12 14:00:00,13.82,13.83,13.81,13.81,497485.0,12.0667,12.0754,12.058,12.058,497485.0
2016-09-12 14:10:00,13.81,13.81,13.79,13.8,403350.0,12.058,12.058,12.0405,12.0492,403350.0
2016-09-12 14:20:00,13.8,13.84,13.8,13.8,457655.0,12.0492,12.0842,12.0492,12.0492,457655.0
2016-09-12 14:30:00,13.8,13.84,13.8,13.84,186915.0,12.0492,12.0842,12.0492,12.0842,186915.0
2016-09-12 14:40:00,13.84,13.84,13.82,13.82,168285.0,12.0842,12.0842,12.0667,12.0667,168285.0
2016-09-12 14:50:00,13.82,13.82,13.8,13.81,227535.0,12.0667,12.0667,12.0492,12.058,227535.0
2016-09-12 15:00:00,13.81,13.82,13.8,13.81,227210.0,12.058,12.0667,12.0492,12.058,227210.0
2016-09-12 15:10:00,13.82,13.82,13.8,13.8,201120.0,12.0667,12.0667,12.0492,12.0492,201120.0
2016-09-12 15:20:00,13.8,13.82,13.79,13.82,510495.0,12.0492,12.0667,12.0405,12.0667,510495.0
2016-09-12 15:30:00,13.82,13.84,13.81,13.83,439905.0,12.0667,12.0842,12.058,12.0754,439905.0
2016-09-12 15:40:00,13.83,13.87,13.82,13.83,571890.0,12.0754,12.1104,12.0667,12.0754,571890.0
2016-09-12 15:50:00,13.83,13.84,13.82,13.82,865380.0,12.0754,12.0842,12.0667,12.0667,865380.0
2016-09-13 09:30:00,13.71,13.79,13.61,13.67,522920.0,11.9707,12.0405,11.8833,11.9357,522920.0
2016-09-13 09:40:00,13.68,13.7,13.63,13.68,328220.0,11.9445,11.9619,11.9008,11.9445,328220.0
2016-09-13 09:50:00,13.67,13.76,13.67,13.76,289390.0,11.9357,12.0143,11.9357,12.0143,289390.0
2016-09-13 10:00:00,13.76,13.81,13.74,13.79,335955.0,12.0143,12.058,11.9968,12.0405,335955.0
2016-09-13 10:10:00,13.79,13.8,13.75,13.78,433835.0,12.0405,12.0492,12.0056,12.0318,433835.0
2016-09-13 10:20:00,13.78,13.83,13.77,13.8,301975.0,12.0318,12.0754,12.023,12.0492,301975.0
2016-09-13 10:30:00,13.8,13.82,13.78,13.79,210340.0,12.0492,12.0667,12.0318,12.0405,210340.0
2016-09-13 10:40:00,13.79,13.8,13.77,13.78,232765.0,12.0405,12.0492,12.023,12.0318,232765.0
2016-09-13 10:50:00,13.78,13.82,13.78,13.81,181610.0,12.0318,12.0667,12.0318,12.058,181610.0
2016-09-13 11:00:00,13.81,13.82,13.75,13.75,211085.0,12.058,12.0667,12.0056,12.0056,211085.0
2016-09-13 11:10:00,13.76,13.79,13.75,13.78,144100.0,12.0143,12.0405,12.0056,12.0318,144100.0
2016-09-13 11:20:00,13.78,13.81,13.77,13.79,128300.0,12.0318,12.058,12.023,12.0405,128300.0
2016-09-13 11:30:00,13.79,13.79,13.77,13.77,150005.0,12.0405,12.0405,12.023,12.023,150005.0
2016-09-13 11:40:00,13.77,13.82,13.77,13.81,174305.0,12.023,12.0667,12.023,12.058,174305.0
2016-09-13 11:50:00,13.81,13.83,13.79,13.81,107845.0,12.058,12.0754,12.0405,12.058,107845.0
2016-09-13 12:00:00,13.81,13.83,13.8,13.81,137250.0,12.058,12.0754,12.0492,12.058,137250.0
2016-09-13 12:10:00,13.81,13.84,13.81,13.82,139655.0,12.058,12.0842,12.058,12.0667,139655.0
2016-09-13 12:20:00,13.82,13.82,13.8,13.81,336090.0,12.0667,12.0667,12.0492,12.058,336090.0
2016-09-13 12:30:00,13.81,13.85,13.79,13.85,233895.0,12.058,12.0929,12.0405,12.0929,233895.0
2016-09-13 12:40:00,13.85,13.85,13.82,13.83,161005.0,12.0929,12.0929,12.0667,12.0754,161005.0
2016-09-13 12:50:00,13.83,13.83,13.79,13.8,101190.0,12.0754,12.0754,12.0405,12.0492,101190.0
2016-09-13 13:00:00,13.8,13.83,13.8,13.81,511510.0,12.0492,12.0754,12.0492,12.058,511510.0
2016-09-13 13:10:00,13.81,13.85,13.8,13.85,130255.0,12.058,12.0929,12.0492,12.0929,130255.0
2016-09-13 13:20:00,13.86,13.89,13.84,13.89,131930.0,12.1016,12.1278,12.0842,12.1278,131930.0
2016-09-13 13:30:00,13.89,13.9,13.84,13.86,121945.0,12.1278,12.1365,12.0842,12.1016,121945.0
2016-09-13 13:40:00,13.87,13.88,13.84,13.84,135485.0,12.1104,12.1191,12.0842,12.0842,135485.0
2016-09-13 13:50:00,13.84,13.85,13.81,13.84,113940.0,12.0842,12.0929,12.058,12.0842,113940.0
2016-09-13 14:00:00,13.83,13.84,13.8,13.8,121175.0,12.0754,12.0842,12.0492,12.0492,121175.0
2016-09-13 14:10:00,13.8,13.82,13.79,13.81,115465.0,12.0492,12.0667,12.0405,12.058,115465.0
2016-09-13 14:20:00,13.81,13.81,13.79,13.8,105560.0,12.058,12.058,12.0405,12.0492,105560.0
2016-09-13 14:30:00,13.79,13.81,13.78,13.81,131945.0,12.0405,12.058,12.0318,12.058,131945.0
2016-09-13 14:40:00,13.81,13.84,13.8,13.84,103850.0,12.058,12.0842,12.0492,12.0842,103850.0
2016-09-13 14:50:00,13.84,13.85,13.83,13.83,141915.0,12.0842,12.0929,12.0754,12.0754,141915.0
2016-09-13 15:00:00,13.83,13.84,13.81,13.82,242380.0,12.0754,12.0842,12.058,12.0667,242380.0
2016-09-13 15:10:00,13.82,13.85,13.79,13.85,222620.0,12.0667,12.0929,12.0405,12.0929,222620.0
2016-09-13 15:20:00,13.85,13.89,13.84,13.89,246090.0,12.0929,12.1278,12.0842,12.1278,246090.0
2016-09-13 15:30:00,13.88,13.9,13.88,13.89,335900.0,12.1191,12.1365,12.1191,12.1278,335900.0
2016-09-13 15:40:00,13.89,13.9,13.84,13.87,639425.0,12.1278,12.1365,12.0842,12.1104,639425.0
2016-09-13 15:50:00,13.87,13.9,13.85,13.86,848020.0,12.1104,12.1365,12.0929,12.1016,848020.0
2016-09-14 09:30:00,13.86,13.89,13.81,13.81,385350.0,12.1016,12.1278,12.058,12.058,385350.0
2016-09-14 09:40:00,13.81,13.81,13.72,13.74,265080.0,12.058,12.058,11.9794,11.9968,265080.0
2016-09-14 09:50:00,13.75,13.75,13.69,13.7,209460.0,12.0056,12.0056,11.9532,11.9619,209460.0
2016-09-14 10:00:00,13.71,13.76,13.7,13.73,216550.0,11.9707,12.0143,11.9619,11.9881,216550.0
2016-09-14 10:10:00,13.73,13.78,13.71,13.77,223445.0,11.9881,12.0318,11.9707,12.023,223445.0
2016-09-14 10:20:00,13.77,13.83,13.77,13.82,198870.0,12.023,12.0754,12.023,12.0667,198870.0
2016-09-14 10:30:00,13.82,13.83,13.79,13.81,592460.0,12.0667,12.0754,12.0405,12.058,592460.0
2016-09-14 10:40:00,13.81,13.82,13.79,13.8,216580.0,12.058,12.0667,12.0405,12.0492,216580.0
2016-09-14 10:50:00,13.8,13.81,13.75,13.76,429470.0,12.0492,12.058,12.0056,12.0143,429470.0
2016-09-14 11:00:00,13.75,13.77,13.75,13.76,254170.0,12.0056,12.023,12.0056,12.0143,254170.0
2016-09-14 11:10:00,13.76,13.78,13.74,13.76,133245.0,12.0143,12.0318,11.9968,12.0143,133245.0
2016-09-14 11:20:00,13.77,13.78,13.76,13.76,107970.0,12.023,12.0318,12.0143,12.0143,107970.0
2016-09-14 11:30:00,13.77,13.77,13.72,13.74,109980.0,12.023,12.023,11.9794,11.9968,109980.0
2016-09-14 11:40:00,13.74,13.79,13.74,13.77,149670.0,11.9968,12.0405,11.9968,12.023,149670.0
2016-09-14 11:50:00,13.77,13.81,13.77,13.79,228735.0,12.023,12.058,12.023,12.0405,228735.0
2016-09-14 12:00:00,13.8,13.81,13.76,13.79,376415.0,12.0492,12.058,12.0143,12.0405,376415.0
2016-09-14 12:10:00,13.79,13.8,13.78,13.78,163795.0,12.0405,12.0492,12.0318,12.0318,163795.0
2016-09-14 12:20:00,13.78,13.78,13.76,13.77,81745.0,12.0318,12.0318,12.0143,12.023,81745.0
2016-09-14 12:30:00,13.77,13.78,13.75,13.76,108815.0,12.023,12.0318,12.0056,12.0143,108815.0
2016-09-14 12:40:00,13.76,13.76,13.73,13.74,125005.0,12.0143,12.0143,11.9881,11.9968,125005.0
2016-09-14 12:50:00,13.75,13.75,13.72,13.73,362620.0,12.0056,12.0056,11.9794,11.9881,362620.0
2016-09-14 13:00:00,13.73,13.74,13.71,13.74,98345.0,11.9881,11.9968,11.9707,11.9968,98345.0
2016-09-14 13:10:00,13.74,13.75,13.72,13.72,155370.0,11.9968,12.0056,11.9794,11.9794,155370.0
2016-09-14 13:20:00,13.72,13.73,13.71,13.72,120475.0,11.9794,11.9881,11.9707,11.9794,120475.0
2016-09-14 13:30:00,13.73,13.74,13.71,13.72,123180.0,11.9881,11.9968,11.9707,11.9794,123180.0
2016-09-14 13:40:00,13.72,13.72,13.69,13.69,155450.0,11.9794,11.9794,11.9532,11.9532,155450.0
2016-09-14 13:50:00,13.7,13.72,13.69,13.69,168460.0,11.9619,11.9794,11.9532,11.9532,168460.0
2016-09-14 14:00:00,13.69,13.7,13.67,13.67,308705.0,11.9532,11.9619,11.9357,11.9357,308705.0
2016-09-14 14:10:00,13.67,13.69,13.66,13.68,193520.0,11.9357,11.9532,11.927,11.9445,193520.0
2016-09-14 14:20:00,13.68,13.7,13.67,13.69,254510.0,11.9445,11.9619,11.9357,11.9532,254510.0
2016-09-14 14:30:00,13.69,13.72,13.68,13.72,392915.0,11.9532,11.9794,11.9445,11.9794,392915.0
2016-09-14 14:40:00,13.71,13.74,13.71,13.72,323765.0,11.9707,11.9968,11.9707,11.9794,323765.0
2016-09-14 14:50:00,13.72,13.78,13.72,13.77,231600.0,11.9794,12.0318,11.9794,12.023,231600.0
2016-09-14 15:00:00,13.77,13.78,13.75,13.76,258620.0,12.023,12.0318,12.0056,12.0143,258620.0
2016-09-14 15:10:00,13.77,13.78,13.75,13.76,198360.0,12.023,12.0318,12.0056,12.0143,198360.0
2016-09-14 15:20:00,13.76,13.77,13.73,13.73,198355.0,12.0143,12.023,11.9881,11.9881,198355.0
2016-09-14 15:30:00,13.74,13.78,13.74,13.77,388560.0,11.9968,12.0318,11.9968,12.023,388560.0
2016-09-14 15:40:00,13.77,13.79,13.77,13.78,362295.0,12.023,12.0405,12.023,12.0318,362295.0
2016-09-14 15:50:00,13.78,13.79,13.76,13.78,649140.0,12.0318,12.0405,12.0143,12.0318,649140.0
2016-09-15 09:30:00,13.79,13.83,13.73,13.74,309565.0,12.0405,12.0754,11.9881,11.9968,309565.0
2016-09-15 09:40:00,13.74,13.81,13.73,13.76,256985.0,11.9968,12.058,11.9881,12.0143,256985.0
2016-09-15 09:50:00,13.76,13.77,13.73,13.73,160540.0,12.0143,12.023,11.9881,11.9881,160540.0
2016-09-15 10:00:00,13.73,13.77,13.71,13.75,122100.0,11.9881,12.023,11.9707,12.0056,122100.0
2016-09-15 10:10:00,13.75,13.8,13.75,13.79,148515.0,12.0056,12.0492,12.0056,12.0405,148515.0
2016-09-15 10:20:00,13.79,13.8,13.77,13.79,104030.0,12.0405,12.0492,12.023,12.0405,104030.0
2016-09-15 10:30:00,13.79,13.84,13.79,13.84,122300.0,12.0405,12.0842,12.0405,12.0842,122300.0
2016-09-15 10:40:00,13.83,13.84,13.81,13.83,80020.0,12.0754,12.0842,12.058,12.0754,80020.0
2016-09-15 10:50:00,13.83,13.85,13.8,13.8,219380.0,12.0754,12.0929,12.0492,12.0492,219380.0
2016-09-15 11:00:00,13.81,13.81,13.75,13.77,477690.0,12.058,12.058,12.0056,12.023,477690.0
2016-09-15 11:10:00,13.77,13.8,13.77,13.79,122450.0,12.023,12.0492,12.023,12.0405,122450.0
2016-09-15 11:20:00,13.79,13.82,13.79,13.82,89550.0,12.0405,12.0667,12.0405,12.0667,89550.0
2016-09-15 11:30:00,13.82,13.85,13.82,13.83,139480.0,12.0667,12.0929,12.0667,12.0754,139480.0
2016-09-15 11:40:00,13.83,13.84,13.82,13.82,88365.0,12.0754,12.0842,12.0667,12.0667,88365.0
2016-09-15 11:50:00,13.82,13.84,13.8,13.81,76845.0,12.0667,12.0842,12.0492,12.058,76845.0
2016-09-15 12:00:00,13.81,13.83,13.81,13.83,87645.0,12.058,12.0754,12.058,12.0754,87645.0
2016-09-15 12:10:00,13.84,13.84,13.82,13.83,77520.0,12.0842,12.0842,12.0667,12.0754,77520.0
2016-09-15 12:20:00,13.82,13.84,13.82,13.84,113010.0,12.0667,12.0842,12.0667,12.0842,113010.0
2016-09-15 12:30:00,13.83,13.84,13.78,13.79,118305.0,12.0754,12.0842,12.0318,12.0405,118305.0
2016-09-15 12:40:00,13.79,13.82,13.79,13.82,126805.0,12.0405,12.0667,12.0405,12.0667,126805.0
2016-09-15 12:50:00,13.82,13.83,13.81,13.83,80700.0,12.0667,12.0754,12.058,12.0754,80700.0
2016-09-15 13:00:00,13.83,13.85,13.83,13.84,110455.0,12.0754,12.0929,12.0754,12.0842,110455.0
2016-09-15 13:10:00,13.84,13.85,13.83,13.85,76020.0,12.0842,12.0929,12.0754,12.0929,76020.0
2016-09-15 13:20:00,13.85,13.85,13.83,13.84,64355.0,12.0929,12.0929,12.0754,12.0842,64355.0
2016-09-15 13:30:00,13.85,13.85,13.84,13.85,108620.0,12.0929,12.0929,12.0842,12.0929,108620.0
2016-09-15 13:40:00,13.85,13.89,13.85,13.89,260935.0,12.0929,12.1278,12.0929,12.1278,260935.0
2016-09-15 13:50:00,13.89,13.89,13.87,13.87,114750.0,12.1278,12.1278,12.1104,12.1104,114750.0
2016-09-15 14:00:00,13.87,13.88,13.86,13.88,70250.0,12.1104,12.1191,12.1016,12.1191,70250.0
2016-09-15 14:10:00,13.89,13.89,13.87,13.88,79775.0,12.1278,12.1278,12.1104,12.1191,79775.0
2016-09-15 14:20:00,13.88,13.88,13.85,13.85,313780.0,12.1191,12.1191,12.0929,12.0929,313780.0
2016-09-15 14:30:00,13.85,13.86,13.84,13.85,196260.0,12.0929,12.1016,12.0842,12.0929,196260.0
2016-09-15 14:40:00,13.85,13.86,13.84,13.85,131285.0,12.0929,12.1016,12.0842,12.0929,131285.0
2016-09-15 14:50:00,13.85,13.86,13.84,13.84,111540.0,12.0929,12.1016,12.0842,12.0842,111540.0
2016-09-15 15:00:00,13.84,13.86,13.84,13.85,185225.0,12.0842,12.1016,12.0842,12.0929,185225.0
2016-09-15 15:10:00,13.85,13.87,13.85,13.85,305145.0,12.0929,12.1104,12.0929,12.0929,305145.0
2016-09-15 15:20:00,13.85,13.86,13.84,13.85,159020.0,12.0929,12.1016,12.0842,12.0929,159020.0
2016-09-15 15:30:00,13.85,13.85,13.82,13.83,354670.0,12.0929,12.0929,12.0667,12.0754,354670.0
2016-09-15 15:40:00,13.83,13.84,13.82,13.82,335025.0,12.0754,12.0842,12.0667,12.0667,335025.0
2016-09-15 15:50:00,13.82,13.83,13.8,13.81,638255.0,12.0667,12.0754,12.0492,12.058,638255.0
2016-09-16 09:30:00,13.76,13.86,13.72,13.76,1154815.0,12.0143,12.1016,11.9794,12.0143,1154815.0
2016-09-16 09:40:00,13.76,13.8,13.76,13.77,171930.0,12.0143,12.0492,12.0143,12.023,171930.0
2016-09-16 09:50:00,13.77,13.8,13.76,13.79,188260.0,12.023,12.0492,12.0143,12.0405,188260.0
2016-09-16 10:00:00,13.78,13.79,13.75,13.77,85660.0,12.0318,12.0405,12.0056,12.023,85660.0
2016-09-16 10:10:00,13.77,13.78,13.76,13.77,96375.0,12.023,12.0318,12.0143,12.023,96375.0
2016-09-16 10:20:00,13.77,13.78,13.75,13.77,122940.0,12.023,12.0318,12.0056,12.023,122940.0
2016-09-16 10:30:00,13.77,13.78,13.75,13.77,67665.0,12.023,12.0318,12.0056,12.023,67665.0
2016-09-16 10:40:00,13.77,13.78,13.75,13.75,122925.0,12.023,12.0318,12.0056,12.0056,122925.0
2016-09-16 10:50:00,13.75,13.76,13.7,13.71,185350.0,12.0056,12.0143,11.9619,11.9707,185350.0
2016-09-16 11:00:00,13.71,13.71,13.66,13.68,147720.0,11.9707,11.9707,11.927,11.9445,147720.0
2016-09-16 11:10:00,13.67,13.68,13.66,13.67,72190.0,11.9357,11.9445,11.927,11.9357,72190.0
2016-09-16 11:20:00,13.67,13.69,13.67,13.69,80930.0,11.9357,11.9532,11.9357,11.9532,80930.0
2016-09-16 11:30:00,13.69,13.71,13.67,13.71,113115.0,11.9532,11.9707,11.9357,11.9707,113115.0
2016-09-16 11:40:00,13.71,13.74,13.7,13.73,91465.0,11.9707,11.9968,11.9619,11.9881,91465.0
2016-09-16 11:50:00,13.73,13.73,13.71,13.71,58330.0,11.9881,11.9881,11.9707,11.9707,58330.0
2016-09-16 12:00:00,13.71,13.72,13.7,13.71,43545.0,11.9707,11.9794,11.9619,11.9707,43545.0
2016-09-16 12:10:00,13.71,13.72,13.71,13.71,35725.0,11.9707,11.9794,11.9707,11.9707,35725.0
2016-09-16 12:20:00,13.71,13.72,13.7,13.71,36875.0,11.9707,11.9794,11.9619,11.9707,36875.0
2016-09-16 12:30:00,13.71,13.72,13.7,13.7,56280.0,11.9707,11.9794,11.9619,11.9619,56280.0
2016-09-16 12:40:00,13.7,13.71,13.69,13.7,43960.0,11.9619,11.9707,11.9532,11.9619,43960.0
2016-09-16 12:50:00,13.7,13.72,13.69,13.72,31000.0,11.9619,11.9794,11.9532,11.9794,31000.0
2016-09-16 13:00:00,13.71,13.72,13.7,13.71,69335.0,11.9707,11.9794,11.9619,11.9707,69335.0
2016-09-16 13:10:00,13.71,13.71,13.69,13.7,64710.0,11.9707,11.9707,11.9532,11.9619,64710.0
2016-09-16 13:20:00,13.7,13.71,13.69,13.7,120595.0,11.9619,11.9707,11.9532,11.9619,120595.0
2016-09-16 13:30:00,13.7,13.7,13.69,13.7,52315.0,11.9619,11.9619,11.9532,11.9619,52315.0
2016-09-16 13:40:00,13.7,13.7,13.68,13.69,138380.0,11.9619,11.9619,11.9445,11.9532,138380.0
2016-09-16 13:50:00,13.69,13.69,13.68,13.68,105985.0,11.9532,11.9532,11.9445,11.9445,105985.0
2016-09-16 14:00:00,13.68,13.68,13.67,13.67,66890.0,11.9445,11.9445,11.9357,11.9357,66890.0
2016-09-16 14:10:00,13.67,13.68,13.66,13.66,243655.0,11.9357,11.9445,11.927,11.927,243655.0
2016-09-16 14:20:00,13.66,13.66,13.64,13.65,153305.0,11.927,11.927,11.9095,11.9183,153305.0
2016-09-16 14:30:00,13.65,13.66,13.65,13.66,82935.0,11.9183,11.927,11.9183,11.927,82935.0
2016-09-16 14:40:00,13.66,13.67,13.66,13.66,83390.0,11.927,11.9357,11.927,11.927,83390.0
2016-09-16 14:50:00,13.66,13.66,13.64,13.64,71455.0,11.927,11.927,11.9095,11.9095,71455.0
2016-09-16 15:00:00,13.64,13.65,13.64,13.64,92420.0,11.9095,11.9183,11.9095,11.9095,92420.0
2016-09-16 15:10:00,13.64,13.65,13.63,13.64,77395.0,11.9095,11.9183,11.9008,11.9095,77395.0
2016-09-16 15:20:00,13.64,13.65,13.64,13.64,120770.0,11.9095,11.9183,11.9095,11.9095,120770.0
2016-09-16 15:30:00,13.64,13.66,13.64,13.64,241890.0,11.9095,11.927,11.9095,11.9095,241890.0
2016-09-16 15:40:00,13.64,13.65,13.63,13.65,281540.0,11.9095,11.9183,11.9008,11.9183,281540.0
2016-09-16 15:50:00,13.65,13.68,13.63,13.63,1306100.0,11.9183,11.9445,11.9008,11.9008,1306100.0
2016-09-19 09:30:00,13.65,13.66,13.54,13.59,455535.0,11.9183,11.927,11.8222,11.8659,455535.0
2016-09-19 09:40:00,13.59,13.61,13.57,13.6,351960.0,11.8659,11.8833,11.8484,11.8746,351960.0
2016-09-19 09:50:00,13.59,13.6,13.58,13.6,166740.0,11.8659,11.8746,11.8571,11.8746,166740.0
2016-09-19 10:00:00,13.6,13.62,13.59,13.61,194775.0,11.8746,11.8921,11.8659,11.8833,194775.0
2016-09-19 10:10:00,13.61,13.62,13.6,13.6,147225.0,11.8833,11.8921,11.8746,11.8746,147225.0
2016-09-19 10:20:00,13.6,13.62,13.6,13.61,149015.0,11.8746,11.8921,11.8746,11.8833,149015.0
2016-09-19 10:30:00,13.61,13.61,13.59,13.61,86050.0,11.8833,11.8833,11.8659,11.8833,86050.0
2016-09-19 10:40:00,13.61,13.61,13.57,13.57,133945.0,11.8833,11.8833,11.8484,11.8484,133945.0
2016-09-19 10:50:00,13.57,13.59,13.56,13.59,171295.0,11.8484,11.8659,11.8397,11.8659,171295.0
2016-09-19 11:00:00,13.59,13.6,13.58,13.6,119945.0,11.8659,11.8746,11.8571,11.8746,119945.0
2016-09-19 11:10:00,13.6,13.61,13.59,13.61,94090.0,11.8746,11.8833,11.8659,11.8833,94090.0
2016-09-19 11:20:00,13.61,13.61,13.58,13.58,114805.0,11.8833,11.8833,11.8571,11.8571,114805.0
2016-09-19 11:30:00,13.59,13.6,13.57,13.59,147315.0,11.8659,11.8746,11.8484,11.8659,147315.0
2016-09-19 11:40:00,13.59,13.6,13.59,13.59,120040.0,11.8659,11.8746,11.8659,11.8659,120040.0
2016-09-19 11:50:00,13.59,13.6,13.59,13.6,118670.0,11.8659,11.8746,11.8659,11.8746,118670.0
2016-09-19 12:00:00,13.6,13.6,13.59,13.59,197535.0,11.8746,11.8746,11.8659,11.8659,197535.0
2016-09-19 12:10:00,13.6,13.6,13.56,13.58,140045.0,11.8746,11.8746,11.8397,11.8571,140045.0
2016-09-19 12:20:00,13.57,13.59,13.57,13.58,51065.0,11.8484,11.8659,11.8484,11.8571,51065.0
2016-09-19 12:30:00,13.58,13.58,13.56,13.57,92840.0,11.8571,11.8571,11.8397,11.8484,92840.0
2016-09-19 12:40:00,13.57,13.58,13.56,13.56,65455.0,11.8484,11.8571,11.8397,11.8397,65455.0
2016-09-19 12:50:00,13.56,13.58,13.56,13.57,211080.0,11.8397,11.8571,11.8397,11.8484,211080.0
2016-09-19 13:00:00,13.57,13.57,13.55,13.55,157925.0,11.8484,11.8484,11.8309,11.8309,157925.0
2016-09-19 13:10:00,13.55,13.56,13.55,13.56,88705.0,11.8309,11.8397,11.8309,11.8397,88705.0
2016-09-19 13:20:00,13.56,13.58,13.56,13.58,125505.0,11.8397,11.8571,11.8397,11.8571,125505.0
2016-09-19 13:30:00,13.58,13.58,13.55,13.55,66035.0,11.8571,11.8571,11.8309,11.8309,66035.0
2016-09-19 13:40:00,13.56,13.57,13.55,13.57,234955.0,11.8397,11.8484,11.8309,11.8484,234955.0
2016-09-19 13:50:00,13.57,13.6,13.57,13.59,41030.0,11.8484,11.8746,11.8484,11.8659,41030.0
2016-09-19 14:00:00,13.59,13.63,13.59,13.63,66770.0,11.8659,11.9008,11.8659,11.9008,66770.0
2016-09-19 14:10:00,13.63,13.64,13.6,13.6,184290.0,11.9008,11.9095,11.8746,11.8746,184290.0
2016-09-19 14:20:00,13.6,13.61,13.6,13.6,93170.0,11.8746,11.8833,11.8746,11.8746,93170.0
2016-09-19 14:30:00,13.6,13.61,13.58,13.6,143275.0,11.8746,11.8833,11.8571,11.8746,143275.0
2016-09-19 14:40:00,13.6,13.6,13.58,13.59,132580.0,11.8746,11.8746,11.8571,11.8659,132580.0
2016-09-19 14:50:00,13.59,13.6,13.57,13.58,186520.0,11.8659,11.8746,11.8484,11.8571,186520.0
2016-09-19 15:00:00,13.58,13.59,13.56,13.57,164590.0,11.8571,11.8659,11.8397,11.8484,164590.0
2016-09-19 15:10:00,13.57,13.57,13.55,13.55,87395.0,11.8484,11.8484,11.8309,11.8309,87395.0
2016-09-19 15:20:00,13.55,13.56,13.53,13.53,161295.0,11.8309,11.8397,11.8135,11.8135,161295.0
2016-09-19 15:30:00,13.53,13.55,13.52,13.54,401880.0,11.8135,11.8309,11.8048,11.8222,401880.0
2016-09-19 15:40:00,13.54,13.55,13.53,13.54,288145.0,11.8222,11.8309,11.8135,11.8222,288145.0
2016-09-19 15:50:00,13.54,13.54,13.5,13.51,716740.0,11.8222,11.8222,11.7873,11.796,716740.0
2016-09-20 09:30:00,13.55,13.57,13.51,13.53,286945.0,11.8309,11.8484,11.796,11.8135,286945.0
2016-09-20 09:40:00,13.53,13.55,13.52,13.52,147315.0,11.8135,11.8309,11.8048,11.8048,147315.0
2016-09-20 09:50:00,13.52,13.54,13.51,13.52,121060.0,11.8048,11.8222,11.796,11.8048,121060.0
2016-09-20 10:00:00,13.52,13.53,13.51,13.52,123775.0,11.8048,11.8135,11.796,11.8048,123775.0
2016-09-20 10:10:00,13.52,13.53,13.5,13.5,136835.0,11.8048,11.8135,11.7873,11.7873,136835.0
2016-09-20 10:20:00,13.5,13.52,13.49,13.52,91510.0,11.7873,11.8048,11.7786,11.8048,91510.0
2016-09-20 10:30:00,13.53,13.55,13.5,13.51,748825.0,11.8135,11.8309,11.7873,11.796,748825.0
2016-09-20 10:40:00,13.51,13.51,13.48,13.5,265875.0,11.796,11.796,11.7698,11.7873,265875.0
2016-09-20 10:50:00,13.49,13.5,13.46,13.48,406170.0,11.7786,11.7873,11.7524,11.7698,406170.0
2016-09-20 11:00:00,13.48,13.51,13.46,13.51,1113815.0,11.7698,11.796,11.7524,11.796,1113815.0
2016-09-20 11:10:00,13.51,13.53,13.49,13.51,81935.0,11.796,11.8135,11.7786,11.796,81935.0
2016-09-20 11:20:00,13.51,13.51,13.49,13.49,91545.0,11.796,11.796,11.7786,11.7786,91545.0
2016-09-20 11:30:00,13.49,13.51,13.48,13.5,99875.0,11.7786,11.796,11.7698,11.7873,99875.0
2016-09-20 11:40:00,13.5,13.53,13.5,13.53,55710.0,11.7873,11.8135,11.7873,11.8135,55710.0
2016-09-20 11:50:00,13.52,13.54,13.52,13.53,39905.0,11.8048,11.8222,11.8048,11.8135,39905.0
2016-09-20 12:00:00,13.53,13.53,13.51,13.52,96110.0,11.8135,11.8135,11.796,11.8048,96110.0
2016-09-20 12:10:00,13.52,13.52,13.5,13.51,54260.0,11.8048,11.8048,11.7873,11.796,54260.0
2016-09-20 12:20:00,13.51,13.51,13.5,13.51,54570.0,11.796,11.796,11.7873,11.796,54570.0
2016-09-20 12:30:00,13.51,13.51,13.51,13.51,71525.0,11.796,11.796,11.796,11.796,71525.0
2016-09-20 12:40:00,13.51,13.52,13.5,13.51,48165.0,11.796,11.8048,11.7873,11.796,48165.0
2016-09-20 12:50:00,13.51,13.52,13.49,13.5,130590.0,11.796,11.8048,11.7786,11.7873,130590.0
2016-09-20 13:00:00,13.49,13.51,13.49,13.5,75940.0,11.7786,11.796,11.7786,11.7873,75940.0
2016-09-20 13:10:00,13.5,13.51,13.5,13.51,89010.0,11.7873,11.796,11.7873,11.796,89010.0
2016-09-20 13:20:00,13.51,13.51,13.5,13.5,90020.0,11.796,11.796,11.7873,11.7873,90020.0
2016-09-20 13:30:00,13.5,13.54,13.49,13.54,86200.0,11.7873,11.8222,11.7786,11.8222,86200.0
2016-09-20 13:40:00,13.54,13.54,13.51,13.51,173505.0,11.8222,11.8222,11.796,11.796,173505.0
2016-09-20 13:50:00,13.51,13.54,13.51,13.54,45135.0,11.796,11.8222,11.796,11.8222,45135.0
2016-09-20 14:00:00,13.53,13.54,13.53,13.54,54300.0,11.8135,11.8222,11.8135,11.8222,54300.0
2016-09-20 14:10:00,13.54,13.54,13.52,13.52,105020.0,11.8222,11.8222,11.8048,11.8048,105020.0
2016-09-20 14:20:00,13.53,13.54,13.53,13.54,92605.0,11.8135,11.8222,11.8135,11.8222,92605.0
2016-09-20 14:30:00,13.54,13.54,13.53,13.53,91885.0,11.8222,11.8222,11.8135,11.8135,91885.0
2016-09-20 14:40:00,13.53,13.54,13.53,13.54,60980.0,11.8135,11.8222,11.8135,11.8222,60980.0
2016-09-20 14:50:00,13.54,13.57,13.54,13.56,87820.0,11.8222,11.8484,11.8222,11.8397,87820.0
2016-09-20 15:00:00,13.56,13.56,13.54,13.55,107365.0,11.8397,11.8397,11.8222,11.8309,107365.0
2016-09-20 15:10:00,13.55,13.57,13.55,13.56,109080.0,11.8309,11.8484,11.8309,11.8397,109080.0
2016-09-20 15:20:00,13.56,13.57,13.55,13.57,83755.0,11.8397,11.8484,11.8309,11.8484,83755.0
2016-09-20 15:30:00,13.57,13.59,13.56,13.59,207535.0,11.8484,11.8659,11.8397,11.8659,207535.0
2016-09-20 15:40:00,13.59,13.59,13.57,13.59,296900.0,11.8659,11.8659,11.8484,11.8659,296900.0
2016-09-20 15:50:00,13.58,13.58,13.51,13.52,957105.0,11.8571,11.8571,11.796,11.8048,957105.0
2016-09-21 09:30:00,13.63,13.63,13.53,13.55,173160.0,11.9008,11.9008,11.8135,11.8309,173160.0
2016-09-21 09:40:00,13.56,13.56,13.48,13.49,111205.0,11.8397,11.8397,11.7698,11.7786,111205.0
2016-09-21 09:50:00,13.48,13.5,13.47,13.49,109105.0,11.7698,11.7873,11.7611,11.7786,109105.0
2016-09-21 10:00:00,13.49,13.51,13.47,13.47,100665.0,11.7786,11.796,11.7611,11.7611,100665.0
2016-09-21 10:10:00,13.47,13.49,13.47,13.48,68575.0,11.7611,11.7786,11.7611,11.7698,68575.0
2016-09-21 10:20:00,13.49,13.49,13.46,13.46,108815.0,11.7786,11.7786,11.7524,11.7524,108815.0
2016-09-21 10:30:00,13.47,13.47,13.42,13.45,167850.0,11.7611,11.7611,11.7174,11.7436,167850.0
2016-09-21 10:40:00,13.45,13.46,13.43,13.44,187380.0,11.7436,11.7524,11.7262,11.7349,187380.0
2016-09-21 10:50:00,13.44,13.46,13.43,13.46,122895.0,11.7349,11.7524,11.7262,11.7524,122895.0
2016-09-21 11:00:00,13.46,13.47,13.46,13.47,109060.0,11.7524,11.7611,11.7524,11.7611,109060.0
2016-09-21 11:10:00,13.47,13.48,13.46,13.48,77365.0,11.7611,11.7698,11.7524,11.7698,77365.0
2016-09-21 11:20:00,13.48,13.48,13.47,13.48,60355.0,11.7698,11.7698,11.7611,11.7698,60355.0
2016-09-21 11:30:00,13.48,13.48,13.44,13.46,51135.0,11.7698,11.7698,11.7349,11.7524,51135.0
2016-09-21 11:40:00,13.46,13.46,13.43,13.44,74040.0,11.7524,11.7524,11.7262,11.7349,74040.0
2016-09-21 11:50:00,13.44,13.44,13.42,13.42,67540.0,11.7349,11.7349,11.7174,11.7174,67540.0
2016-09-21 12:00:00,13.42,13.43,13.42,13.43,73165.0,11.7174,11.7262,11.7174,11.7262,73165.0
2016-09-21 12:10:00,13.43,13.43,13.4,13.4,125620.0,11.7262,11.7262,11.7,11.7,125620.0
2016-09-21 12:20:00,13.4,13.41,13.39,13.39,86250.0,11.7,11.7087,11.6912,11.6912,86250.0
2016-09-21 12:30:00,13.39,13.39,13.37,13.37,123015.0,11.6912,11.6912,11.6738,11.6738,123015.0
2016-09-21 12:40:00,13.37,13.38,13.35,13.37,160630.0,11.6738,11.6825,11.6563,11.6738,160630.0
2016-09-21 12:50:00,13.37,13.39,13.37,13.39,144760.0,11.6738,11.6912,11.6738,11.6912,144760.0
2016-09-21 13:00:00,13.39,13.41,13.38,13.4,103990.0,11.6912,11.7087,11.6825,11.7,103990.0
2016-09-21 13:10:00,13.4,13.4,13.4,13.4,32715.0,11.7,11.7,11.7,11.7,32715.0
2016-09-21 13:20:00,13.4,13.42,13.4,13.42,89755.0,11.7,11.7174,11.7,11.7174,89755.0
2016-09-21 13:30:00,13.42,13.43,13.42,13.43,50960.0,11.7174,11.7262,11.7174,11.7262,50960.0
2016-09-21 13:40:00,13.43,13.43,13.41,13.41,64075.0,11.7262,11.7262,11.7087,11.7087,64075.0
2016-09-21 13:50:00,13.42,13.42,13.4,13.41,71050.0,11.7174,11.7174,11.7,11.7087,71050.0
2016-09-21 14:00:00,13.41,13.46,13.38,13.44,137375.0,11.7087,11.7524,11.6825,11.7349,137375.0
2016-09-21 14:10:00,13.45,13.48,13.44,13.45,135050.0,11.7436,11.7698,11.7349,11.7436,135050.0
2016-09-21 14:20:00,13.45,13.47,13.41,13.42,155045.0,11.7436,11.7611,11.7087,11.7174,155045.0
2016-09-21 14:30:00,13.42,13.47,13.42,13.47,83555.0,11.7174,11.7611,11.7174,11.7611,83555.0
2016-09-21 14:40:00,13.47,13.49,13.46,13.48,131400.0,11.7611,11.7786,11.7524,11.7698,131400.0
2016-09-21 14:50:00,13.48,13.5,13.47,13.49,130435.0,11.7698,11.7873,11.7611,11.7786,130435.0
2016-09-21 15:00:00,13.49,13.52,13.48,13.5,142250.0,11.7786,11.8048,11.7698,11.7873,142250.0
2016-09-21 15:10:00,13.5,13.52,13.5,13.51,198160.0,11.7873,11.8048,11.7873,11.796,198160.0
2016-09-21 15:20:00,13.51,13.52,13.51,13.52,91925.0,11.796,11.8048,11.796,11.8048,91925.0
2016-09-21 15:30:00,13.52,13.53,13.51,13.53,156695.0,11.8048,11.8135,11.796,11.8135,156695.0
2016-09-21 15:40:00,13.53,13.56,13.53,13.55,298055.0,11.8135,11.8397,11.8135,11.8309,298055.0
2016-09-21 15:50:00,13.55,13.57,13.54,13.55,680725.0,11.8309,11.8484,11.8222,11.8309,680725.0
2016-09-22 09:30:00,13.62,13.71,13.6,13.64,220585.0,11.8921,11.9707,11.8746,11.9095,220585.0
2016-09-22 09:40:00,13.64,13.64,13.59,13.61,99735.0,11.9095,11.9095,11.8659,11.8833,99735.0
2016-09-22 09:50:00,13.6,13.61,13.58,13.59,97780.0,11.8746,11.8833,11.8571,11.8659,97780.0
2016-09-22 10:00:00,13.59,13.6,13.58,13.59,159090.0,11.8659,11.8746,11.8571,11.8659,159090.0
2016-09-22 10:10:00,13.59,13.66,13.59,13.66,201795.0,11.8659,11.927,11.8659,11.927,201795.0
2016-09-22 10:20:00,13.66,13.67,13.65,13.67,109030.0,11.927,11.9357,11.9183,11.9357,109030.0
2016-09-22 10:30:00,13.67,13.71,13.67,13.7,203225.0,11.9357,11.9707,11.9357,11.9619,203225.0
2016-09-22 10:40:00,13.7,13.7,13.69,13.7,151435.0,11.9619,11.9619,11.9532,11.9619,151435.0
2016-09-22 10:50:00,13.7,13.7,13.67,13.67,110380.0,11.9619,11.9619,11.9357,11.9357,110380.0
2016-09-22 11:00:00,13.67,13.67,13.65,13.66,94945.0,11.9357,11.9357,11.9183,11.927,94945.0
2016-09-22 11:10:00,13.66,13.66,13.63,13.64,88750.0,11.927,11.927,11.9008,11.9095,88750.0
2016-09-22 11:20:00,13.64,13.64,13.59,13.59,340395.0,11.9095,11.9095,11.8659,11.8659,340395.0
2016-09-22 11:30:00,13.59,13.61,13.59,13.61,178705.0,11.8659,11.8833,11.8659,11.8833,178705.0
2016-09-22 11:40:00,13.61,13.61,13.6,13.6,79595.0,11.8833,11.8833,11.8746,11.8746,79595.0
2016-09-22 11:50:00,13.6,13.61,13.59,13.61,86780.0,11.8746,11.8833,11.8659,11.8833,86780.0
2016-09-22 12:00:00,13.61,13.64,13.61,13.64,76875.0,11.8833,11.9095,11.8833,11.9095,76875.0
2016-09-22 12:10:00,13.64,13.64,13.63,13.63,87595.0,11.9095,11.9095,11.9008,11.9008,87595.0
2016-09-22 12:20:00,13.64,13.65,13.63,13.64,40500.0,11.9095,11.9183,11.9008,11.9095,40500.0
2016-09-22 12:30:00,13.65,13.65,13.63,13.64,56500.0,11.9183,11.9183,11.9008,11.9095,56500.0
2016-09-22 12:40:00,13.64,13.65,13.64,13.64,58235.0,11.9095,11.9183,11.9095,11.9095,58235.0
2016-09-22 12:50:00,13.64,13.65,13.64,13.65,101950.0,11.9095,11.9183,11.9095,11.9183,101950.0
2016-09-22 13:00:00,13.65,13.67,13.65,13.67,244905.0,11.9183,11.9357,11.9183,11.9357,244905.0
2016-09-22 13:10:00,13.67,13.68,13.65,13.65,64335.0,11.9357,11.9445,11.9183,11.9183,64335.0
2016-09-22 13:20:00,13.65,13.65,13.64,13.64,67330.0,11.9183,11.9183,11.9095,11.9095,67330.0
2016-09-22 13:30:00,13.64,13.66,13.64,13.65,160270.0,11.9095,11.927,11.9095,11.9183,160270.0
2016-09-22 13:40:00,13.65,13.65,13.62,13.63,138850.0,11.9183,11.9183,11.8921,11.9008,138850.0
2016-09-22 13:50:00,13.63,13.63,13.62,13.63,90605.0,11.9008,11.9008,11.8921,11.9008,90605.0
2016-09-22 14:00:00,13.63,13.65,13.63,13.65,196680.0,11.9008,11.9183,11.9008,11.9183,196680.0
2016-09-22 14:10:00,13.65,13.65,13.61,13.62,71440.0,11.9183,11.9183,11.8833,11.8921,71440.0
2016-09-22 14:20:00,13.62,13.63,13.61,13.61,121840.0,11.8921,11.9008,11.8833,11.8833,121840.0
2016-09-22 14:30:00,13.61,13.63,13.61,13.62,121905.0,11.8833,11.9008,11.8833,11.8921,121905.0
2016-09-22 14:40:00,13.62,13.63,13.61,13.62,260560.0,11.8921,11.9008,11.8833,11.8921,260560.0
2016-09-22 14:50:00,13.62,13.65,13.61,13.64,160120.0,11.8921,11.9183,11.8833,11.9095,160120.0
2016-09-22 15:00:00,13.63,13.65,13.63,13.63,115710.0,11.9008,11.9183,11.9008,11.9008,115710.0
2016-09-22 15:10:00,13.63,13.63,13.62,13.62,218135.0,11.9008,11.9008,11.8921,11.8921,218135.0
2016-09-22 15:20:00,13.62,13.64,13.62,13.63,141820.0,11.8921,11.9095,11.8921,11.9008,141820.0
2016-09-22 15:30:00,13.63,13.64,13.63,13.64,189310.0,11.9008,11.9095,11.9008,11.9095,189310.0
2016-09-22 15:40:00,13.64,13.65,13.63,13.64,207245.0,11.9095,11.9183,11.9008,11.9095,207245.0
2016-09-22 15:50:00,13.64,13.66,13.64,13.65,1026050.0,11.9095,11.927,11.9095,11.9183,1026050.0
2016-09-23 09:30:00,13.56,13.62,13.55,13.61,370230.0,11.8397,11.8921,11.8309,11.8833,370230.0
2016-09-23 09:40:00,13.6,13.62,13.58,13.58,241685.0,11.8746,11.8921,11.8571,11.8571,241685.0
2016-09-23 09:50:00,13.58,13.62,13.57,13.61,82050.0,11.8571,11.8921,11.8484,11.8833,82050.0
2016-09-23 10:00:00,13.6,13.61,13.58,13.59,114450.0,11.8746,11.8833,11.8571,11.8659,114450.0
2016-09-23 10:10:00,13.59,13.59,13.57,13.58,139090.0,11.8659,11.8659,11.8484,11.8571,139090.0
2016-09-23 10:20:00,13.58,13.61,13.58,13.61,55670.0,11.8571,11.8833,11.8571,11.8833,55670.0
2016-09-23 10:30:00,13.61,13.63,13.61,13.62,45240.0,11.8833,11.9008,11.8833,11.8921,45240.0
2016-09-23 10:40:00,13.62,13.62,13.61,13.62,83700.0,11.8921,11.8921,11.8833,11.8921,83700.0
2016-09-23 10:50:00,13.62,13.62,13.6,13.6,55850.0,11.8921,11.8921,11.8746,11.8746,55850.0
2016-09-23 11:00:00,13.6,13.65,13.6,13.64,127370.0,11.8746,11.9183,11.8746,11.9095,127370.0
2016-09-23 11:10:00,13.64,13.66,13.64,13.65,67755.0,11.9095,11.927,11.9095,11.9183,67755.0
2016-09-23 11:20:00,13.65,13.67,13.63,13.66,113840.0,11.9183,11.9357,11.9008,11.927,113840.0
2016-09-23 11:30:00,13.66,13.68,13.66,13.66,61395.0,11.927,11.9445,11.927,11.927,61395.0
2016-09-23 11:40:00,13.67,13.67,13.65,13.66,49105.0,11.9357,11.9357,11.9183,11.927,49105.0
2016-09-23 11:50:00,13.66,13.67,13.66,13.67,46335.0,11.927,11.9357,11.927,11.9357,46335.0
2016-09-23 12:00:00,13.66,13.68,13.66,13.67,48380.0,11.927,11.9445,11.927,11.9357,48380.0
2016-09-23 12:10:00,13.67,13.68,13.67,13.67,40905.0,11.9357,11.9445,11.9357,11.9357,40905.0
2016-09-23 12:20:00,13.67,13.68,13.67,13.67,46480.0,11.9357,11.9445,11.9357,11.9357,46480.0
2016-09-23 12:30:00,13.67,13.68,13.67,13.68,62750.0,11.9357,11.9445,11.9357,11.9445,62750.0
2016-09-23 12:40:00,13.67,13.68,13.66,13.67,51905.0,11.9357,11.9445,11.927,11.9357,51905.0
2016-09-23 12:50:00,13.67,13.68,13.67,13.67,49780.0,11.9357,11.9445,11.9357,11.9357,49780.0
2016-09-23 13:00:00,13.67,13.68,13.66,13.67,73750.0,11.9357,11.9445,11.927,11.9357,73750.0
2016-09-23 13:10:00,13.68,13.68,13.67,13.68,49895.0,11.9445,11.9445,11.9357,11.9445,49895.0
2016-09-23 13:20:00,13.68,13.7,13.68,13.7,57455.0,11.9445,11.9619,11.9445,11.9619,57455.0
2016-09-23 13:30:00,13.7,13.7,13.69,13.7,50105.0,11.9619,11.9619,11.9532,11.9619,50105.0
2016-09-23 13:40:00,13.7,13.7,13.69,13.7,47720.0,11.9619,11.9619,11.9532,11.9619,47720.0
2016-09-23 13:50:00,13.7,13.72,13.69,13.71,104190.0,11.9619,11.9794,11.9532,11.9707,104190.0
2016-09-23 14:00:00,13.71,13.72,13.7,13.71,111745.0,11.9707,11.9794,11.9619,11.9707,111745.0
2016-09-23 14:10:00,13.7,13.71,13.7,13.71,67435.0,11.9619,11.9707,11.9619,11.9707,67435.0
2016-09-23 14:20:00,13.71,13.71,13.7,13.7,120730.0,11.9707,11.9707,11.9619,11.9619,120730.0
2016-09-23 14:30:00,13.7,13.73,13.7,13.72,213175.0,11.9619,11.9881,11.9619,11.9794,213175.0
2016-09-23 14:40:00,13.71,13.71,13.7,13.71,96890.0,11.9707,11.9707,11.9619,11.9707,96890.0
2016-09-23 14:50:00,13.71,13.72,13.7,13.71,122700.0,11.9707,11.9794,11.9619,11.9707,122700.0
2016-09-23 15:00:00,13.71,13.71,13.7,13.71,110500.0,11.9707,11.9707,11.9619,11.9707,110500.0
2016-09-23 15:10:00,13.71,13.71,13.7,13.7,99420.0,11.9707,11.9707,11.9619,11.9619,99420.0
2016-09-23 15:20:00,13.7,13.71,13.69,13.7,150185.0,11.9619,11.9707,11.9532,11.9619,150185.0
2016-09-23 15:30:00,13.71,13.72,13.7,13.7,254680.0,11.9707,11.9794,11.9619,11.9619,254680.0
2016-09-23 15:40:00,13.7,13.71,13.69,13.7,220070.0,11.9619,11.9707,11.9532,11.9619,220070.0
2016-09-23 15:50:00,13.7,13.7,13.67,13.67,1140510.0,11.9619,11.9619,11.9357,11.9357,1140510.0
2016-09-26 09:30:00,13.67,13.7,13.59,13.66,210765.0,11.9357,11.9619,11.8659,11.927,210765.0
2016-09-26 09:40:00,13.65,13.66,13.63,13.66,185865.0,11.9183,11.927,11.9008,11.927,185865.0
2016-09-26 09:50:00,13.65,13.65,13.61,13.62,246480.0,11.9183,11.9183,11.8833,11.8921,246480.0
2016-09-26 10:00:00,13.62,13.63,13.62,13.63,96090.0,11.8921,11.9008,11.8921,11.9008,96090.0
2016-09-26 10:10:00,13.63,13.65,13.63,13.64,113645.0,11.9008,11.9183,11.9008,11.9095,113645.0
2016-09-26 10:20:00,13.64,13.65,13.62,13.65,105595.0,11.9095,11.9183,11.8921,11.9183,105595.0
2016-09-26 10:30:00,13.65,13.65,13.64,13.65,962300.0,11.9183,11.9183,11.9095,11.9183,962300.0
2016-09-26 10:40:00,13.65,13.65,13.59,13.6,128550.0,11.9183,11.9183,11.8659,11.8746,128550.0
2016-09-26 10:50:00,13.6,13.61,13.59,13.6,109920.0,11.8746,11.8833,11.8659,11.8746,109920.0
2016-09-26 11:00:00,13.6,13.6,13.57,13.57,130435.0,11.8746,11.8746,11.8484,11.8484,130435.0
2016-09-26 11:10:00,13.56,13.59,13.56,13.59,91180.0,11.8397,11.8659,11.8397,11.8659,91180.0
2016-09-26 11:20:00,13.59,13.61,13.58,13.59,137720.0,11.8659,11.8833,11.8571,11.8659,137720.0
2016-09-26 11:30:00,13.59,13.59,13.58,13.59,80100.0,11.8659,11.8659,11.8571,11.8659,80100.0
2016-09-26 11:40:00,13.59,13.6,13.59,13.59,126820.0,11.8659,11.8746,11.8659,11.8659,126820.0
2016-09-26 11:50:00,13.59,13.63,13.59,13.63,155500.0,11.8659,11.9008,11.8659,11.9008,155500.0
2016-09-26 12:00:00,13.63,13.66,13.62,13.65,101105.0,11.9008,11.927,11.8921,11.9183,101105.0
2016-09-26 12:10:00,13.65,13.67,13.65,13.67,51755.0,11.9183,11.9357,11.9183,11.9357,51755.0
2016-09-26 12:20:00,13.67,13.69,13.66,13.69,97150.0,11.9357,11.9532,11.927,11.9532,97150.0
2016-09-26 12:30:00,13.69,13.71,13.69,13.69,83975.0,11.9532,11.9707,11.9532,11.9532,83975.0
2016-09-26 12:40:00,13.7,13.73,13.69,13.72,152830.0,11.9619,11.9881,11.9532,11.9794,152830.0
2016-09-26 12:50:00,13.72,13.73,13.71,13.73,97115.0,11.9794,11.9881,11.9707,11.9881,97115.0
2016-09-26 13:00:00,13.73,13.74,13.71,13.72,261620.0,11.9881,11.9968,11.9707,11.9794,261620.0
2016-09-26 13:10:00,13.72,13.74,13.72,13.73,81595.0,11.9794,11.9968,11.9794,11.9881,81595.0
2016-09-26 13:20:00,13.73,13.76,13.72,13.73,151000.0,11.9881,12.0143,11.9794,11.9881,151000.0
2016-09-26 13:30:00,13.73,13.76,13.73,13.74,121665.0,11.9881,12.0143,11.9881,11.9968,121665.0
2016-09-26 13:40:00,13.74,13.76,13.74,13.76,131225.0,11.9968,12.0143,11.9968,12.0143,131225.0
2016-09-26 13:50:00,13.76,13.76,13.74,13.75,67490.0,12.0143,12.0143,11.9968,12.0056,67490.0
2016-09-26 14:00:00,13.75,13.78,13.75,13.77,149595.0,12.0056,12.0318,12.0056,12.023,149595.0
2016-09-26 14:10:00,13.77,13.79,13.75,13.78,120165.0,12.023,12.0405,12.0056,12.0318,120165.0
2016-09-26 14:20:00,13.78,13.79,13.77,13.78,117265.0,12.0318,12.0405,12.023,12.0318,117265.0
2016-09-26 14:30:00,13.78,13.79,13.77,13.77,127985.0,12.0318,12.0405,12.023,12.023,127985.0
2016-09-26 14:40:00,13.77,13.79,13.77,13.78,139550.0,12.023,12.0405,12.023,12.0318,139550.0
2016-09-26 14:50:00,13.78,13.78,13.75,13.77,157140.0,12.0318,12.0318,12.0056,12.023,157140.0
2016-09-26 15:00:00,13.76,13.79,13.76,13.79,212235.0,12.0143,12.0405,12.0143,12.0405,212235.0
2016-09-26 15:10:00,13.78,13.79,13.76,13.78,172690.0,12.0318,12.0405,12.0143,12.0318,172690.0
2016-09-26 15:20:00,13.78,13.81,13.78,13.8,268020.0,12.0318,12.058,12.0318,12.0492,268020.0
2016-09-26 15:30:00,13.81,13.81,13.78,13.78,299045.0,12.058,12.058,12.0318,12.0318,299045.0
2016-09-26 15:40:00,13.78,13.78,13.76,13.78,482300.0,12.0318,12.0318,12.0143,12.0318,482300.0
2016-09-26 15:50:00,13.78,13.78,13.75,13.75,1108945.0,12.0318,12.0318,12.0056,12.0056,1108945.0
2016-09-27 09:30:00,13.78,13.84,13.77,13.82,162665.0,12.0318,12.0842,12.023,12.0667,162665.0
2016-09-27 09:40:00,13.82,13.84,13.79,13.82,175675.0,12.0667,12.0842,12.0405,12.0667,175675.0
2016-09-27 09:50:00,13.81,13.84,13.8,13.84,90920.0,12.058,12.0842,12.0492,12.0842,90920.0
2016-09-27 10:00:00,13.84,13.85,13.8,13.81,154565.0,12.0842,12.0929,12.0492,12.058,154565.0
2016-09-27 10:10:00,13.82,13.85,13.8,13.84,266620.0,12.0667,12.0929,12.0492,12.0842,266620.0
2016-09-27 10:20:00,13.84,13.87,13.83,13.85,124090.0,12.0842,12.1104,12.0754,12.0929,124090.0
2016-09-27 10:30:00,13.85,13.87,13.84,13.87,119420.0,12.0929,12.1104,12.0842,12.1104,119420.0
2016-09-27 10:40:00,13.86,13.87,13.84,13.87,181875.0,12.1016,12.1104,12.0842,12.1104,181875.0
2016-09-27 10:50:00,13.87,13.89,13.85,13.86,215070.0,12.1104,12.1278,12.0929,12.1016,215070.0
2016-09-27 11:00:00,13.86,13.87,13.84,13.85,175740.0,12.1016,12.1104,12.0842,12.0929,175740.0
2016-09-27 11:10:00,13.85,13.87,13.85,13.86,253090.0,12.0929,12.1104,12.0929,12.1016,253090.0
2016-09-27 11:20:00,13.86,13.89,13.86,13.87,171010.0,12.1016,12.1278,12.1016,12.1104,171010.0
2016-09-27 11:30:00,13.87,13.89,13.87,13.89,297725.0,12.1104,12.1278,12.1104,12.1278,297725.0
2016-09-27 11:40:00,13.88,13.88,13.85,13.85,299885.0,12.1191,12.1191,12.0929,12.0929,299885.0
2016-09-27 11:50:00,13.85,13.86,13.82,13.83,254605.0,12.0929,12.1016,12.0667,12.0754,254605.0
2016-09-27 12:00:00,13.82,13.84,13.81,13.81,378910.0,12.0667,12.0842,12.058,12.058,378910.0
2016-09-27 12:10:00,13.81,13.82,13.8,13.81,156005.0,12.058,12.0667,12.0492,12.058,156005.0
2016-09-27 12:20:00,13.81,13.85,13.81,13.83,158110.0,12.058,12.0929,12.058,12.0754,158110.0
2016-09-27 12:30:00,13.83,13.84,13.81,13.81,97370.0,12.0754,12.0842,12.058,12.058,97370.0
2016-09-27 12:40:00,13.81,13.81,13.8,13.81,84665.0,12.058,12.058,12.0492,12.058,84665.0
2016-09-27 12:50:00,13.81,13.81,13.8,13.81,121520.0,12.058,12.058,12.0492,12.058,121520.0
2016-09-27 13:00:00,13.81,13.82,13.8,13.8,146325.0,12.058,12.0667,12.0492,12.0492,146325.0
2016-09-27 13:10:00,13.8,13.81,13.8,13.81,122400.0,12.0492,12.058,12.0492,12.058,122400.0
2016-09-27 13:20:00,13.8,13.81,13.8,13.81,136720.0,12.0492,12.058,12.0492,12.058,136720.0
2016-09-27 13:30:00,13.81,13.81,13.8,13.81,129075.0,12.058,12.058,12.0492,12.058,129075.0
2016-09-27 13:40:00,13.81,13.81,13.8,13.8,443660.0,12.058,12.058,12.0492,12.0492,443660.0
2016-09-27 13:50:00,13.8,13.83,13.8,13.82,72215.0,12.0492,12.0754,12.0492,12.0667,72215.0
2016-09-27 14:00:00,13.82,13.83,13.79,13.8,103550.0,12.0667,12.0754,12.0405,12.0492,103550.0
2016-09-27 14:10:00,13.8,13.8,13.79,13.8,105865.0,12.0492,12.0492,12.0405,12.0492,105865.0
2016-09-27 14:20:00,13.8,13.81,13.8,13.81,280600.0,12.0492,12.058,12.0492,12.058,280600.0
2016-09-27 14:30:00,13.8,13.81,13.8,13.8,90890.0,12.0492,12.058,12.0492,12.0492,90890.0
2016-09-27 14:40:00,13.8,13.8,13.8,13.8,123030.0,12.0492,12.0492,12.0492,12.0492,123030.0
2016-09-27 14:50:00,13.8,13.81,13.8,13.8,107265.0,12.0492,12.058,12.0492,12.0492,107265.0
2016-09-27 15:00:00,13.8,13.82,13.8,13.8,98435.0,12.0492,12.0667,12.0492,12.0492,98435.0
2016-09-27 15:10:00,13.8,13.81,13.8,13.81,197830.0,12.0492,12.058,12.0492,12.058,197830.0
2016-09-27 15:20:00,13.81,13.81,13.8,13.8,185610.0,12.058,12.058,12.0492,12.0492,185610.0
2016-09-27 15:30:00,13.8,13.81,13.8,13.8,270005.0,12.0492,12.058,12.0492,12.0492,270005.0
2016-09-27 15:40:00,13.8,13.81,13.8,13.8,450080.0,12.0492,12.058,12.0492,12.0492,450080.0
2016-09-27 15:50:00,13.8,13.81,13.8,13.8,920065.0,12.0492,12.058,12.0492,12.0492,920065.0
2016-09-28 09:30:00,13.77,13.81,13.74,13.8,209035.0,12.023,12.058,11.9968,12.0492,209035.0
2016-09-28 09:40:00,13.79,13.79,13.76,13.78,78475.0,12.0405,12.0405,12.0143,12.0318,78475.0
2016-09-28 09:50:00,13.79,13.83,13.78,13.81,196815.0,12.0405,12.0754,12.0318,12.058,196815.0
2016-09-28 10:00:00,13.81,13.82,13.79,13.81,139160.0,12.058,12.0667,12.0405,12.058,139160.0
2016-09-28 10:10:00,13.82,13.82,13.78,13.78,110280.0,12.0667,12.0667,12.0318,12.0318,110280.0
2016-09-28 10:20:00,13.78,13.79,13.77,13.79,83180.0,12.0318,12.0405,12.023,12.0405,83180.0
2016-09-28 10:30:00,13.79,13.79,13.76,13.77,112370.0,12.0405,12.0405,12.0143,12.023,112370.0
2016-09-28 10:40:00,13.77,13.78,13.76,13.78,81435.0,12.023,12.0318,12.0143,12.0318,81435.0
2016-09-28 10:50:00,13.78,13.8,13.77,13.78,115240.0,12.0318,12.0492,12.023,12.0318,115240.0
2016-09-28 11:00:00,13.77,13.78,13.75,13.76,91745.0,12.023,12.0318,12.0056,12.0143,91745.0
2016-09-28 11:10:00,13.76,13.76,13.74,13.74,106950.0,12.0143,12.0143,11.9968,11.9968,106950.0
2016-09-28 11:20:00,13.75,13.75,13.73,13.74,114775.0,12.0056,12.0056,11.9881,11.9968,114775.0
2016-09-28 11:30:00,13.74,13.75,13.72,13.72,80815.0,11.9968,12.0056,11.9794,11.9794,80815.0
2016-09-28 11:40:00,13.73,13.73,13.71,13.73,71700.0,11.9881,11.9881,11.9707,11.9881,71700.0
2016-09-28 11:50:00,13.73,13.73,13.71,13.71,86065.0,11.9881,11.9881,11.9707,11.9707,86065.0
2016-09-28 12:00:00,13.71,13.72,13.7,13.71,63795.0,11.9707,11.9794,11.9619,11.9707,63795.0
2016-09-28 12:10:00,13.71,13.72,13.71,13.71,52235.0,11.9707,11.9794,11.9707,11.9707,52235.0
2016-09-28 12:20:00,13.71,13.71,13.7,13.7,59570.0,11.9707,11.9707,11.9619,11.9619,59570.0
2016-09-28 12:30:00,13.7,13.71,13.69,13.71,76990.0,11.9619,11.9707,11.9532,11.9707,76990.0
2016-09-28 12:40:00,13.7,13.71,13.7,13.7,188270.0,11.9619,11.9707,11.9619,11.9619,188270.0
2016-09-28 12:50:00,13.7,13.71,13.7,13.7,52850.0,11.9619,11.9707,11.9619,11.9619,52850.0
2016-09-28 13:00:00,13.7,13.71,13.69,13.7,89195.0,11.9619,11.9707,11.9532,11.9619,89195.0
2016-09-28 13:10:00,13.7,13.7,13.68,13.69,154715.0,11.9619,11.9619,11.9445,11.9532,154715.0
2016-09-28 13:20:00,13.69,13.71,13.69,13.7,96615.0,11.9532,11.9707,11.9532,11.9619,96615.0
2016-09-28 13:30:00,13.71,13.71,13.7,13.71,77635.0,11.9707,11.9707,11.9619,11.9707,77635.0
2016-09-28 13:40:00,13.71,13.71,13.7,13.7,97175.0,11.9707,11.9707,11.9619,11.9619,97175.0
2016-09-28 13:50:00,13.7,13.71,13.7,13.7,91000.0,11.9619,11.9707,11.9619,11.9619,91000.0
2016-09-28 14:00:00,13.7,13.7,13.69,13.69,101045.0,11.9619,11.9619,11.9532,11.9532,101045.0
2016-09-28 14:10:00,13.69,13.7,13.69,13.69,112645.0,11.9532,11.9619,11.9532,11.9532,112645.0
2016-09-28 14:20:00,13.69,13.71,13.69,13.69,129550.0,11.9532,11.9707,11.9532,11.9532,129550.0
2016-09-28 14:30:00,13.69,13.71,13.68,13.71,109315.0,11.9532,11.9707,11.9445,11.9707,109315.0
2016-09-28 14:40:00,13.71,13.74,13.71,13.74,79905.0,11.9707,11.9968,11.9707,11.9968,79905.0
2016-09-28 14:50:00,13.74,13.75,13.73,13.74,236260.0,11.9968,12.0056,11.9881,11.9968,236260.0
2016-09-28 15:00:00,13.74,13.74,13.73,13.74,75820.0,11.9968,11.9968,11.9881,11.9968,75820.0
2016-09-28 15:10:00,13.74,13.74,13.73,13.73,62680.0,11.9968,11.9968,11.9881,11.9881,62680.0
2016-09-28 15:20:00,13.73,13.74,13.72,13.73,145410.0,11.9881,11.9968,11.9794,11.9881,145410.0
2016-09-28 15:30:00,13.73,13.74,13.72,13.73,123420.0,11.9881,11.9968,11.9794,11.9881,123420.0
2016-09-28 15:40:00,13.73,13.73,13.73,13.73,301240.0,11.9881,11.9881,11.9881,11.9881,301240.0
2016-09-28 15:50:00,13.73,13.76,13.73,13.75,745755.0,11.9881,12.0143,11.9881,12.0056,745755.0
2016-09-29 09:30:00,13.7,13.84,13.7,13.81,227310.0,11.9619,12.0842,11.9619,12.058,227310.0
2016-09-29 09:40:00,13.81,13.83,13.79,13.8,245905.0,12.058,12.0754,12.0405,12.0492,245905.0
2016-09-29 09:50:00,13.78,13.8,13.77,13.78,68580.0,12.0318,12.0492,12.023,12.0318,68580.0
2016-09-29 10:00:00,13.78,13.81,13.75,13.76,131600.0,12.0318,12.058,12.0056,12.0143,131600.0
2016-09-29 10:10:00,13.76,13.77,13.71,13.75,170190.0,12.0143,12.023,11.9707,12.0056,170190.0
2016-09-29 10:20:00,13.76,13.77,13.75,13.76,86285.0,12.0143,12.023,12.0056,12.0143,86285.0
2016-09-29 10:30:00,13.76,13.82,13.76,13.81,135345.0,12.0143,12.0667,12.0143,12.058,135345.0
2016-09-29 10:40:00,13.82,13.82,13.8,13.81,76210.0,12.0667,12.0667,12.0492,12.058,76210.0
2016-09-29 10:50:00,13.81,13.84,13.81,13.84,213305.0,12.058,12.0842,12.058,12.0842,213305.0
2016-09-29 11:00:00,13.84,13.85,13.81,13.81,156700.0,12.0842,12.0929,12.058,12.058,156700.0
2016-09-29 11:10:00,13.81,13.82,13.8,13.81,360255.0,12.058,12.0667,12.0492,12.058,360255.0
2016-09-29 11:20:00,13.81,13.83,13.8,13.83,90130.0,12.058,12.0754,12.0492,12.0754,90130.0
2016-09-29 11:30:00,13.83,13.85,13.83,13.85,172490.0,12.0754,12.0929,12.0754,12.0929,172490.0
2016-09-29 11:40:00,13.84,13.85,13.84,13.84,133150.0,12.0842,12.0929,12.0842,12.0842,133150.0
2016-09-29 11:50:00,13.84,13.85,13.84,13.85,168265.0,12.0842,12.0929,12.0842,12.0929,168265.0
2016-09-29 12:00:00,13.85,13.87,13.84,13.87,116305.0,12.0929,12.1104,12.0842,12.1104,116305.0
2016-09-29 12:10:00,13.86,13.87,13.86,13.86,64675.0,12.1016,12.1104,12.1016,12.1016,64675.0
2016-09-29 12:20:00,13.86,13.86,13.85,13.85,94330.0,12.1016,12.1016,12.0929,12.0929,94330.0
2016-09-29 12:30:00,13.85,13.86,13.85,13.85,63305.0,12.0929,12.1016,12.0929,12.0929,63305.0
2016-09-29 12:40:00,13.84,13.84,13.78,13.78,76470.0,12.0842,12.0842,12.0318,12.0318,76470.0
2016-09-29 12:50:00,13.78,13.78,13.75,13.76,70040.0,12.0318,12.0318,12.0056,12.0143,70040.0
2016-09-29 13:00:00,13.76,13.76,13.72,13.75,167225.0,12.0143,12.0143,11.9794,12.0056,167225.0
2016-09-29 13:10:00,13.75,13.77,13.73,13.74,263710.0,12.0056,12.023,11.9881,11.9968,263710.0
2016-09-29 13:20:00,13.74,13.76,13.73,13.75,106900.0,11.9968,12.0143,11.9881,12.0056,106900.0
2016-09-29 13:30:00,13.75,13.77,13.74,13.74,111685.0,12.0056,12.023,11.9968,11.9968,111685.0
2016-09-29 13:40:00,13.74,13.74,13.71,13.71,142330.0,11.9968,11.9968,11.9707,11.9707,142330.0
2016-09-29 13:50:00,13.71,13.72,13.69,13.7,142380.0,11.9707,11.9794,11.9532,11.9619,142380.0
2016-09-29 14:00:00,13.7,13.72,13.7,13.71,58740.0,11.9619,11.9794,11.9619,11.9707,58740.0
2016-09-29 14:10:00,13.71,13.72,13.7,13.72,85855.0,11.9707,11.9794,11.9619,11.9794,85855.0
2016-09-29 14:20:00,13.73,13.76,13.73,13.76,125125.0,11.9881,12.0143,11.9881,12.0143,125125.0
2016-09-29 14:30:00,13.76,13.76,13.74,13.75,65105.0,12.0143,12.0143,11.9968,12.0056,65105.0
2016-09-29 14:40:00,13.75,13.75,13.72,13.73,74490.0,12.0056,12.0056,11.9794,11.9881,74490.0
2016-09-29 14:50:00,13.73,13.73,13.71,13.71,70355.0,11.9881,11.9881,11.9707,11.9707,70355.0
2016-09-29 15:00:00,13.71,13.72,13.7,13.71,71970.0,11.9707,11.9794,11.9619,11.9707,71970.0
2016-09-29 15:10:00,13.71,13.72,13.7,13.7,106170.0,11.9707,11.9794,11.9619,11.9619,106170.0
2016-09-29 15:20:00,13.7,13.71,13.68,13.7,147255.0,11.9619,11.9707,11.9445,11.9619,147255.0
2016-09-29 15:30:00,13.7,13.71,13.69,13.7,361520.0,11.9619,11.9707,11.9532,11.9619,361520.0
2016-09-29 15:40:00,13.7,13.7,13.68,13.69,234920.0,11.9619,11.9619,11.9445,11.9532,234920.0
2016-09-29 15:50:00,13.69,13.69,13.64,13.65,1799855.0,11.9532,11.9532,11.9095,11.9183,1799855.0
2016-09-30 09:30:00,13.7,13.76,13.62,13.62,315925.0,11.9619,12.0143,11.8921,11.8921,315925.0
2016-09-30 09:40:00,13.62,13.62,13.47,13.48,700780.0,11.8921,11.8921,11.7611,11.7698,700780.0
2016-09-30 09:50:00,13.48,13.5,13.46,13.5,179450.0,11.7698,11.7873,11.7524,11.7873,179450.0
2016-09-30 10:00:00,13.51,13.52,13.47,13.49,227375.0,11.796,11.8048,11.7611,11.7786,227375.0
2016-09-30 10:10:00,13.48,13.48,13.45,13.47,227875.0,11.7698,11.7698,11.7436,11.7611,227875.0
2016-09-30 10:20:00,13.47,13.47,13.44,13.45,340825.0,11.7611,11.7611,11.7349,11.7436,340825.0
2016-09-30 10:30:00,13.45,13.53,13.45,13.53,421055.0,11.7436,11.8135,11.7436,11.8135,421055.0
2016-09-30 10:40:00,13.53,13.54,13.51,13.52,382980.0,11.8135,11.8222,11.796,11.8048,382980.0
2016-09-30 10:50:00,13.52,13.54,13.52,13.54,192055.0,11.8048,11.8222,11.8048,11.8222,192055.0
2016-09-30 11:00:00,13.54,13.56,13.54,13.56,278690.0,11.8222,11.8397,11.8222,11.8397,278690.0
2016-09-30 11:10:00,13.56,13.57,13.55,13.55,292220.0,11.8397,11.8484,11.8309,11.8309,292220.0
2016-09-30 11:20:00,13.55,13.55,13.53,13.53,312345.0,11.8309,11.8309,11.8135,11.8135,312345.0
2016-09-30 11:30:00,13.53,13.53,13.49,13.51,494745.0,11.8135,11.8135,11.7786,11.796,494745.0
2016-09-30 11:40:00,13.5,13.51,13.49,13.5,244815.0,11.7873,11.796,11.7786,11.7873,244815.0
2016-09-30 11:50:00,13.5,13.5,13.47,13.48,253490.0,11.7873,11.7873,11.7611,11.7698,253490.0
2016-09-30 12:00:00,13.48,13.53,13.48,13.53,452710.0,11.7698,11.8135,11.7698,11.8135,452710.0
2016-09-30 12:10:00,13.53,13.53,13.52,13.53,496045.0,11.8135,11.8135,11.8048,11.8135,496045.0
2016-09-30 12:20:00,13.53,13.55,13.53,13.53,235260.0,11.8135,11.8309,11.8135,11.8135,235260.0
2016-09-30 12:30:00,13.53,13.54,13.52,13.53,162940.0,11.8135,11.8222,11.8048,11.8135,162940.0
2016-09-30 12:40:00,13.53,13.53,13.51,13.51,239970.0,11.8135,11.8135,11.796,11.796,239970.0
2016-09-30 12:50:00,13.51,13.52,13.51,13.52,140670.0,11.796,11.8048,11.796,11.8048,140670.0
2016-09-30 13:00:00,13.51,13.54,13.51,13.53,222165.0,11.796,11.8222,11.796,11.8135,222165.0
2016-09-30 13:10:00,13.53,13.54,13.52,13.53,214505.0,11.8135,11.8222,11.8048,11.8135,214505.0
2016-09-30 13:20:00,13.53,13.53,13.52,13.52,199565.0,11.8135,11.8135,11.8048,11.8048,199565.0
2016-09-30 13:30:00,13.52,13.53,13.52,13.53,136760.0,11.8048,11.8135,11.8048,11.8135,136760.0
2016-09-30 13:40:00,13.53,13.54,13.52,13.54,156025.0,11.8135,11.8222,11.8048,11.8222,156025.0
2016-09-30 13:50:00,13.54,13.54,13.53,13.54,156980.0,11.8222,11.8222,11.8135,11.8222,156980.0
2016-09-30 14:00:00,13.54,13.54,13.51,13.52,260920.0,11.8222,11.8222,11.796,11.8048,260920.0
2016-09-30 14:10:00,13.52,13.52,13.51,13.52,205675.0,11.8048,11.8048,11.796,11.8048,205675.0
2016-09-30 14:20:00,13.52,13.52,13.51,13.51,225930.0,11.8048,11.8048,11.796,11.796,225930.0
2016-09-30 14:30:00,13.51,13.52,13.51,13.52,236185.0,11.796,11.8048,11.796,11.8048,236185.0
2016-09-30 14:40:00,13.52,13.52,13.5,13.51,243170.0,11.8048,11.8048,11.7873,11.796,243170.0
2016-09-30 14:50:00,13.51,13.51,13.51,13.51,185560.0,11.796,11.796,11.796,11.796,185560.0
2016-09-30 15:00:00,13.51,13.52,13.5,13.5,227790.0,11.796,11.8048,11.7873,11.7873,227790.0
2016-09-30 15:10:00,13.5,13.52,13.5,13.52,190640.0,11.7873,11.8048,11.7873,11.8048,190640.0
2016-09-30 15:20:00,13.52,13.53,13.51,13.52,209235.0,11.8048,11.8135,11.796,11.8048,209235.0
2016-09-30 15:30:00,13.52,13.52,13.5,13.51,481430.0,11.8048,11.8048,11.7873,11.796,481430.0
2016-09-30 15:40:00,13.51,13.51,13.5,13.5,522820.0,11.796,11.796,11.7873,11.7873,522820.0
2016-09-30 15:50:00,13.5,13.51,13.47,13.47,932755.0,11.7873,11.796,11.7611,11.7611,932755.0
2016-10-03 09:30:00,13.4,13.43,13.29,13.34,521625.0,11.7,11.7262,11.6039,11.6476,521625.0
2016-10-03 09:40:00,13.34,13.39,13.34,13.37,305190.0,11.6476,11.6912,11.6476,11.6738,305190.0
2016-10-03 09:50:00,13.37,13.39,13.33,13.34,329120.0,11.6738,11.6912,11.6389,11.6476,329120.0
2016-10-03 10:00:00,13.34,13.37,13.33,13.35,738805.0,11.6476,11.6738,11.6389,11.6563,738805.0
2016-10-03 10:10:00,13.36,13.38,13.34,13.37,327015.0,11.6651,11.6825,11.6476,11.6738,327015.0
2016-10-03 10:20:00,13.38,13.4,13.38,13.39,329675.0,11.6825,11.7,11.6825,11.6912,329675.0
2016-10-03 10:30:00,13.39,13.43,13.38,13.43,288885.0,11.6912,11.7262,11.6825,11.7262,288885.0
2016-10-03 10:40:00,13.43,13.43,13.41,13.42,440120.0,11.7262,11.7262,11.7087,11.7174,440120.0
2016-10-03 10:50:00,13.42,13.43,13.42,13.43,243610.0,11.7174,11.7262,11.7174,11.7262,243610.0
2016-10-03 11:00:00,13.43,13.43,13.4,13.4,366910.0,11.7262,11.7262,11.7,11.7,366910.0
2016-10-03 11:10:00,13.4,13.4,13.36,13.38,193280.0,11.7,11.7,11.6651,11.6825,193280.0
2016-10-03 11:20:00,13.38,13.42,13.38,13.42,384295.0,11.6825,11.7174,11.6825,11.7174,384295.0
2016-10-03 11:30:00,13.42,13.43,13.41,13.41,220405.0,11.7174,11.7262,11.7087,11.7087,220405.0
2016-10-03 11:40:00,13.42,13.43,13.41,13.41,90875.0,11.7174,11.7262,11.7087,11.7087,90875.0
2016-10-03 11:50:00,13.41,13.43,13.4,13.41,163540.0,11.7087,11.7262,11.7,11.7087,163540.0
2016-10-03 12:00:00,13.41,13.47,13.41,13.46,226915.0,11.7087,11.7611,11.7087,11.7524,226915.0
2016-10-03 12:10:00,13.46,13.46,13.41,13.42,169760.0,11.7524,11.7524,11.7087,11.7174,169760.0
2016-10-03 12:20:00,13.41,13.41,13.38,13.4,162045.0,11.7087,11.7087,11.6825,11.7,162045.0
2016-10-03 12:30:00,13.4,13.4,13.39,13.39,183250.0,11.7,11.7,11.6912,11.6912,183250.0
2016-10-03 12:40:00,13.39,13.39,13.37,13.38,116575.0,11.6912,11.6912,11.6738,11.6825,116575.0
2016-10-03 12:50:00,13.38,13.39,13.36,13.38,143205.0,11.6825,11.6912,11.6651,11.6825,143205.0
2016-10-03 13:00:00,13.38,13.38,13.37,13.38,172980.0,11.6825,11.6825,11.6738,11.6825,172980.0
2016-10-03 13:10:00,13.38,13.39,13.36,13.39,143325.0,11.6825,11.6912,11.6651,11.6912,143325.0
2016-10-03 13:20:00,13.39,13.41,13.38,13.4,98955.0,11.6912,11.7087,11.6825,11.7,98955.0
2016-10-03 13:30:00,13.4,13.41,13.39,13.41,133495.0,11.7,11.7087,11.6912,11.7087,133495.0
2016-10-03 13:40:00,13.41,13.43,13.41,13.43,123660.0,11.7087,11.7262,11.7087,11.7262,123660.0
2016-10-03 13:50:00,13.43,13.43,13.42,13.42,109075.0,11.7262,11.7262,11.7174,11.7174,109075.0
2016-10-03 14:00:00,13.42,13.44,13.42,13.42,126215.0,11.7174,11.7349,11.7174,11.7174,126215.0
2016-10-03 14:10:00,13.42,13.43,13.42,13.42,120740.0,11.7174,11.7262,11.7174,11.7174,120740.0
2016-10-03 14:20:00,13.43,13.44,13.42,13.43,126160.0,11.7262,11.7349,11.7174,11.7262,126160.0
2016-10-03 14:30:00,13.43,13.43,13.42,13.42,115480.0,11.7262,11.7262,11.7174,11.7174,115480.0
2016-10-03 14:40:00,13.42,13.42,13.42,13.42,139200.0,11.7174,11.7174,11.7174,11.7174,139200.0
2016-10-03 14:50:00,13.42,13.42,13.39,13.41,136645.0,11.7174,11.7174,11.6912,11.7087,136645.0
2016-10-03 15:00:00,13.41,13.41,13.38,13.39,107305.0,11.7087,11.7087,11.6825,11.6912,107305.0
2016-10-03 15:10:00,13.39,13.39,13.38,13.38,93085.0,11.6912,11.6912,11.6825,11.6825,93085.0
2016-10-03 15:20:00,13.38,13.39,13.36,13.39,207305.0,11.6825,11.6912,11.6651,11.6912,207305.0
2016-10-03 15:30:00,13.39,13.41,13.38,13.41,257380.0,11.6912,11.7087,11.6825,11.7087,257380.0
2016-10-03 15:40:00,13.41,13.43,13.41,13.42,367985.0,11.7087,11.7262,11.7087,11.7174,367985.0
2016-10-03 15:50:00,13.41,13.42,13.4,13.4,638335.0,11.7087,11.7174,11.7,11.7,638335.0
2016-10-04 09:30:00,13.46,13.52,13.45,13.51,178585.0,11.7524,11.8048,11.7436,11.796,178585.0
2016-10-04 09:40:00,13.51,13.53,13.48,13.5,134730.0,11.796,11.8135,11.7698,11.7873,134730.0
2016-10-04 09:50:00,13.5,13.54,13.49,13.49,109435.0,11.7873,11.8222,11.7786,11.7786,109435.0
2016-10-04 10:00:00,13.5,13.51,13.48,13.5,213480.0,11.7873,11.796,11.7698,11.7873,213480.0
2016-10-04 10:10:00,13.5,13.5,13.46,13.49,99890.0,11.7873,11.7873,11.7524,11.7786,99890.0
2016-10-04 10:20:00,13.49,13.51,13.49,13.51,151090.0,11.7786,11.796,11.7786,11.796,151090.0
2016-10-04 10:30:00,13.51,13.59,13.5,13.58,157305.0,11.796,11.8659,11.7873,11.8571,157305.0
2016-10-04 10:40:00,13.58,13.61,13.58,13.61,100935.0,11.8571,11.8833,11.8571,11.8833,100935.0
2016-10-04 10:50:00,13.61,13.61,13.59,13.59,91335.0,11.8833,11.8833,11.8659,11.8659,91335.0
2016-10-04 11:00:00,13.59,13.59,13.52,13.52,123235.0,11.8659,11.8659,11.8048,11.8048,123235.0
2016-10-04 11:10:00,13.52,13.53,13.48,13.5,150085.0,11.8048,11.8135,11.7698,11.7873,150085.0
2016-10-04 11:20:00,13.5,13.51,13.48,13.49,75575.0,11.7873,11.796,11.7698,11.7786,75575.0
2016-10-04 11:30:00,13.49,13.52,13.48,13.49,74515.0,11.7786,11.8048,11.7698,11.7786,74515.0
2016-10-04 11:40:00,13.49,13.51,13.48,13.51,116525.0,11.7786,11.796,11.7698,11.796,116525.0
2016-10-04 11:50:00,13.5,13.51,13.47,13.48,135430.0,11.7873,11.796,11.7611,11.7698,135430.0
2016-10-04 12:00:00,13.48,13.49,13.44,13.44,91540.0,11.7698,11.7786,11.7349,11.7349,91540.0
2016-10-04 12:10:00,13.44,13.47,13.44,13.46,92075.0,11.7349,11.7611,11.7349,11.7524,92075.0
2016-10-04 12:20:00,13.46,13.46,13.45,13.46,77960.0,11.7524,11.7524,11.7436,11.7524,77960.0
2016-10-04 12:30:00,13.46,13.49,13.45,13.48,81455.0,11.7524,11.7786,11.7436,11.7698,81455.0
2016-10-04 12:40:00,13.48,13.5,13.47,13.47,77655.0,11.7698,11.7873,11.7611,11.7611,77655.0
2016-10-04 12:50:00,13.47,13.49,13.47,13.48,51970.0,11.7611,11.7786,11.7611,11.7698,51970.0
2016-10-04 13:00:00,13.48,13.49,13.46,13.46,72100.0,11.7698,11.7786,11.7524,11.7524,72100.0
2016-10-04 13:10:00,13.47,13.47,13.46,13.47,44465.0,11.7611,11.7611,11.7524,11.7611,44465.0
2016-10-04 13:20:00,13.47,13.47,13.42,13.44,71980.0,11.7611,11.7611,11.7174,11.7349,71980.0
2016-10-04 13:30:00,13.44,13.46,13.44,13.45,51485.0,11.7349,11.7524,11.7349,11.7436,51485.0
2016-10-04 13:40:00,13.45,13.46,13.44,13.44,87185.0,11.7436,11.7524,11.7349,11.7349,87185.0
2016-10-04 13:50:00,13.45,13.45,13.43,13.44,59540.0,11.7436,11.7436,11.7262,11.7349,59540.0
2016-10-04 14:00:00,13.43,13.44,13.43,13.44,81400.0,11.7262,11.7349,11.7262,11.7349,81400.0
2016-10-04 14:10:00,13.43,13.44,13.43,13.43,80870.0,11.7262,11.7349,11.7262,11.7262,80870.0
2016-10-04 14:20:00,13.43,13.44,13.42,13.44,91620.0,11.7262,11.7349,11.7174,11.7349,91620.0
2016-10-04 14:30:00,13.44,13.45,13.44,13.44,103135.0,11.7349,11.7436,11.7349,11.7349,103135.0
2016-10-04 14:40:00,13.44,13.45,13.44,13.44,81105.0,11.7349,11.7436,11.7349,11.7349,81105.0
2016-10-04 14:50:00,13.44,13.44,13.43,13.43,54885.0,11.7349,11.7349,11.7262,11.7262,54885.0
2016-10-04 15:00:00,13.43,13.44,13.42,13.43,86855.0,11.7262,11.7349,11.7174,11.7262,86855.0
2016-10-04 15:10:00,13.43,13.44,13.43,13.43,73810.0,11.7262,11.7349,11.7262,11.7262,73810.0
2016-10-04 15:20:00,13.44,13.45,13.43,13.45,199430.0,11.7349,11.7436,11.7262,11.7436,199430.0
2016-10-04 15:30:00,13.45,13.45,13.43,13.43,307865.0,11.7436,11.7436,11.7262,11.7262,307865.0
2016-10-04 15:40:00,13.43,13.43,13.41,13.41,436135.0,11.7262,11.7262,11.7087,11.7087,436135.0
2016-10-04 15:50:00,13.41,13.41,13.38,13.39,1180665.0,11.7087,11.7087,11.6825,11.6912,1180665.0
2016-10-05 09:30:00,13.46,13.54,13.46,13.49,441140.0,11.7524,11.8222,11.7524,11.7786,441140.0
2016-10-05 09:40:00,13.49,13.55,13.49,13.53,385345.0,11.7786,11.8309,11.7786,11.8135,385345.0
2016-10-05 09:50:00,13.53,13.54,13.48,13.5,304080.0,11.8135,11.8222,11.7698,11.7873,304080.0
2016-10-05 10:00:00,13.5,13.51,13.47,13.47,144435.0,11.7873,11.796,11.7611,11.7611,144435.0
2016-10-05 10:10:00,13.48,13.48,13.44,13.44,161255.0,11.7698,11.7698,11.7349,11.7349,161255.0
2016-10-05 10:20:00,13.45,13.48,13.43,13.48,229490.0,11.7436,11.7698,11.7262,11.7698,229490.0
2016-10-05 10:30:00,13.48,13.48,13.45,13.47,984290.0,11.7698,11.7698,11.7436,11.7611,984290.0
2016-10-05 10:40:00,13.49,13.5,13.47,13.48,209455.0,11.7786,11.7873,11.7611,11.7698,209455.0
2016-10-05 10:50:00,13.48,13.5,13.48,13.5,174815.0,11.7698,11.7873,11.7698,11.7873,174815.0
2016-10-05 11:00:00,13.5,13.51,13.48,13.48,125690.0,11.7873,11.796,11.7698,11.7698,125690.0
2016-10-05 11:10:00,13.49,13.5,13.49,13.5,86705.0,11.7786,11.7873,11.7786,11.7873,86705.0
2016-10-05 11:20:00,13.5,13.52,13.5,13.51,200495.0,11.7873,11.8048,11.7873,11.796,200495.0
2016-10-05 11:30:00,13.51,13.53,13.5,13.53,63980.0,11.796,11.8135,11.7873,11.8135,63980.0
2016-10-05 11:40:00,13.53,13.53,13.52,13.53,84130.0,11.8135,11.8135,11.8048,11.8135,84130.0
2016-10-05 11:50:00,13.53,13.53,13.49,13.5,231340.0,11.8135,11.8135,11.7786,11.7873,231340.0
2016-10-05 12:00:00,13.51,13.51,13.48,13.49,125510.0,11.796,11.796,11.7698,11.7786,125510.0
2016-10-05 12:10:00,13.48,13.49,13.47,13.49,227670.0,11.7698,11.7786,11.7611,11.7786,227670.0
2016-10-05 12:20:00,13.48,13.5,13.47,13.47,257040.0,11.7698,11.7873,11.7611,11.7611,257040.0
2016-10-05 12:30:00,13.47,13.48,13.46,13.47,72940.0,11.7611,11.7698,11.7524,11.7611,72940.0
2016-10-05 12:40:00,13.47,13.47,13.45,13.46,186180.0,11.7611,11.7611,11.7436,11.7524,186180.0
2016-10-05 12:50:00,13.46,13.46,13.44,13.44,85335.0,11.7524,11.7524,11.7349,11.7349,85335.0
2016-10-05 13:00:00,13.44,13.47,13.44,13.46,57905.0,11.7349,11.7611,11.7349,11.7524,57905.0
2016-10-05 13:10:00,13.46,13.46,13.44,13.44,88985.0,11.7524,11.7524,11.7349,11.7349,88985.0
2016-10-05 13:20:00,13.44,13.45,13.43,13.44,93255.0,11.7349,11.7436,11.7262,11.7349,93255.0
2016-10-05 13:30:00,13.44,13.46,13.44,13.46,69125.0,11.7349,11.7524,11.7349,11.7524,69125.0
2016-10-05 13:40:00,13.46,13.46,13.44,13.44,75260.0,11.7524,11.7524,11.7349,11.7349,75260.0
2016-10-05 13:50:00,13.44,13.46,13.44,13.46,235910.0,11.7349,11.7524,11.7349,11.7524,235910.0
2016-10-05 14:00:00,13.45,13.46,13.45,13.45,104420.0,11.7436,11.7524,11.7436,11.7436,104420.0
2016-10-05 14:10:00,13.45,13.46,13.45,13.45,74110.0,11.7436,11.7524,11.7436,11.7436,74110.0
2016-10-05 14:20:00,13.45,13.47,13.45,13.47,81735.0,11.7436,11.7611,11.7436,11.7611,81735.0
2016-10-05 14:30:00,13.47,13.48,13.47,13.48,50300.0,11.7611,11.7698,11.7611,11.7698,50300.0
2016-10-05 14:40:00,13.48,13.49,13.47,13.49,56580.0,11.7698,11.7786,11.7611,11.7786,56580.0
2016-10-05 14:50:00,13.48,13.5,13.48,13.49,128575.0,11.7698,11.7873,11.7698,11.7786,128575.0
2016-10-05 15:00:00,13.49,13.5,13.49,13.49,97395.0,11.7786,11.7873,11.7786,11.7786,97395.0
2016-10-05 15:10:00,13.49,13.49,13.47,13.47,106115.0,11.7786,11.7786,11.7611,11.7611,106115.0
2016-10-05 15:20:00,13.47,13.47,13.46,13.47,69155.0,11.7611,11.7611,11.7524,11.7611,69155.0
2016-10-05 15:30:00,13.47,13.48,13.46,13.47,112635.0,11.7611,11.7698,11.7524,11.7611,112635.0
2016-10-05 15:40:00,13.47,13.48,13.47,13.47,161505.0,11.7611,11.7698,11.7611,11.7611,161505.0
2016-10-05 15:50:00,13.47,13.47,13.45,13.45,592960.0,11.7611,11.7611,11.7436,11.7436,592960.0
2016-10-06 09:30:00,13.45,13.57,13.43,13.56,532180.0,11.7436,11.8484,11.7262,11.8397,532180.0
2016-10-06 09:40:00,13.56,13.59,13.56,13.58,264760.0,11.8397,11.8659,11.8397,11.8571,264760.0
2016-10-06 09:50:00,13.58,13.58,13.54,13.54,119910.0,11.8571,11.8571,11.8222,11.8222,119910.0
2016-10-06 10:00:00,13.54,13.56,13.54,13.54,159150.0,11.8222,11.8397,11.8222,11.8222,159150.0
2016-10-06 10:10:00,13.55,13.55,13.52,13.54,71625.0,11.8309,11.8309,11.8048,11.8222,71625.0
2016-10-06 10:20:00,13.54,13.6,13.53,13.59,84000.0,11.8222,11.8746,11.8135,11.8659,84000.0
2016-10-06 10:30:00,13.59,13.63,13.59,13.62,147185.0,11.8659,11.9008,11.8659,11.8921,147185.0
2016-10-06 10:40:00,13.62,13.65,13.62,13.64,246030.0,11.8921,11.9183,11.8921,11.9095,246030.0
2016-10-06 10:50:00,13.64,13.64,13.61,13.62,110210.0,11.9095,11.9095,11.8833,11.8921,110210.0
2016-10-06 11:00:00,13.62,13.63,13.57,13.57,115210.0,11.8921,11.9008,11.8484,11.8484,115210.0
2016-10-06 11:10:00,13.57,13.62,13.57,13.61,88740.0,11.8484,11.8921,11.8484,11.8833,88740.0
2016-10-06 11:20:00,13.61,13.63,13.6,13.62,53115.0,11.8833,11.9008,11.8746,11.8921,53115.0
2016-10-06 11:30:00,13.63,13.63,13.62,13.63,44095.0,11.9008,11.9008,11.8921,11.9008,44095.0
2016-10-06 11:40:00,13.63,13.66,13.62,13.65,91875.0,11.9008,11.927,11.8921,11.9183,91875.0
2016-10-06 11:50:00,13.65,13.67,13.62,13.63,126485.0,11.9183,11.9357,11.8921,11.9008,126485.0
2016-10-06 12:00:00,13.63,13.66,13.63,13.64,238425.0,11.9008,11.927,11.9008,11.9095,238425.0
2016-10-06 12:10:00,13.64,13.66,13.64,13.66,62925.0,11.9095,11.927,11.9095,11.927,62925.0
2016-10-06 12:20:00,13.66,13.67,13.65,13.65,33290.0,11.927,11.9357,11.9183,11.9183,33290.0
2016-10-06 12:30:00,13.65,13.67,13.65,13.66,86885.0,11.9183,11.9357,11.9183,11.927,86885.0
2016-10-06 12:40:00,13.66,13.67,13.64,13.64,52160.0,11.927,11.9357,11.9095,11.9095,52160.0
2016-10-06 12:50:00,13.64,13.65,13.63,13.63,40750.0,11.9095,11.9183,11.9008,11.9008,40750.0
2016-10-06 13:00:00,13.63,13.64,13.62,13.63,63795.0,11.9008,11.9095,11.8921,11.9008,63795.0
2016-10-06 13:10:00,13.63,13.63,13.63,13.63,33515.0,11.9008,11.9008,11.9008,11.9008,33515.0
2016-10-06 13:20:00,13.63,13.64,13.63,13.64,111985.0,11.9008,11.9095,11.9008,11.9095,111985.0
2016-10-06 13:30:00,13.64,13.66,13.63,13.63,93335.0,11.9095,11.927,11.9008,11.9008,93335.0
2016-10-06 13:40:00,13.63,13.65,13.62,13.63,84985.0,11.9008,11.9183,11.8921,11.9008,84985.0
2016-10-06 13:50:00,13.63,13.63,13.61,13.62,59090.0,11.9008,11.9008,11.8833,11.8921,59090.0
2016-10-06 14:00:00,13.62,13.64,13.62,13.62,77965.0,11.8921,11.9095,11.8921,11.8921,77965.0
2016-10-06 14:10:00,13.62,13.63,13.62,13.62,88530.0,11.8921,11.9008,11.8921,11.8921,88530.0
2016-10-06 14:20:00,13.62,13.63,13.62,13.63,82455.0,11.8921,11.9008,11.8921,11.9008,82455.0
2016-10-06 14:30:00,13.62,13.64,13.62,13.62,107895.0,11.8921,11.9095,11.8921,11.8921,107895.0
2016-10-06 14:40:00,13.63,13.63,13.61,13.61,107420.0,11.9008,11.9008,11.8833,11.8833,107420.0
2016-10-06 14:50:00,13.62,13.63,13.61,13.63,171965.0,11.8921,11.9008,11.8833,11.9008,171965.0
2016-10-06 15:00:00,13.63,13.63,13.61,13.61,176980.0,11.9008,11.9008,11.8833,11.8833,176980.0
2016-10-06 15:10:00,13.61,13.61,13.59,13.59,303570.0,11.8833,11.8833,11.8659,11.8659,303570.0
2016-10-06 15:20:00,13.59,13.61,13.59,13.6,270940.0,11.8659,11.8833,11.8659,11.8746,270940.0
2016-10-06 15:30:00,13.6,13.64,13.6,13.64,308940.0,11.8746,11.9095,11.8746,11.9095,308940.0
2016-10-06 15:40:00,13.64,13.65,13.63,13.64,338775.0,11.9095,11.9183,11.9008,11.9095,338775.0
2016-10-06 15:50:00,13.64,13.64,13.62,13.63,491345.0,11.9095,11.9095,11.8921,11.9008,491345.0
2016-10-07 09:30:00,13.63,13.68,13.61,13.63,261260.0,11.9008,11.9445,11.8833,11.9008,261260.0
2016-10-07 09:40:00,13.63,13.65,13.55,13.55,151480.0,11.9008,11.9183,11.8309,11.8309,151480.0
2016-10-07 09:50:00,13.55,13.58,13.55,13.58,131865.0,11.8309,11.8571,11.8309,11.8571,131865.0
2016-10-07 10:00:00,13.58,13.59,13.56,13.57,130290.0,11.8571,11.8659,11.8397,11.8484,130290.0
2016-10-07 10:10:00,13.57,13.6,13.55,13.56,132630.0,11.8484,11.8746,11.8309,11.8397,132630.0
2016-10-07 10:20:00,13.56,13.58,13.55,13.56,102525.0,11.8397,11.8571,11.8309,11.8397,102525.0
2016-10-07 10:30:00,13.56,13.6,13.56,13.6,173695.0,11.8397,11.8746,11.8397,11.8746,173695.0
2016-10-07 10:40:00,13.6,13.6,13.58,13.59,108400.0,11.8746,11.8746,11.8571,11.8659,108400.0
2016-10-07 10:50:00,13.59,13.59,13.57,13.58,49725.0,11.8659,11.8659,11.8484,11.8571,49725.0
2016-10-07 11:00:00,13.58,13.6,13.58,13.6,43945.0,11.8571,11.8746,11.8571,11.8746,43945.0
2016-10-07 11:10:00,13.6,13.6,13.58,13.59,105010.0,11.8746,11.8746,11.8571,11.8659,105010.0
2016-10-07 11:20:00,13.59,13.59,13.57,13.57,76070.0,11.8659,11.8659,11.8484,11.8484,76070.0
2016-10-07 11:30:00,13.57,13.58,13.55,13.55,61400.0,11.8484,11.8571,11.8309,11.8309,61400.0
2016-10-07 11:40:00,13.55,13.56,13.53,13.53,67790.0,11.8309,11.8397,11.8135,11.8135,67790.0
2016-10-07 11:50:00,13.53,13.54,13.53,13.54,50695.0,11.8135,11.8222,11.8135,11.8222,50695.0
2016-10-07 12:00:00,13.54,13.56,13.52,13.53,64145.0,11.8222,11.8397,11.8048,11.8135,64145.0
2016-10-07 12:10:00,13.53,13.53,13.51,13.52,71220.0,11.8135,11.8135,11.796,11.8048,71220.0
2016-10-07 12:20:00,13.52,13.54,13.51,13.54,116475.0,11.8048,11.8222,11.796,11.8222,116475.0
2016-10-07 12:30:00,13.54,13.56,13.52,13.56,259485.0,11.8222,11.8397,11.8048,11.8397,259485.0
2016-10-07 12:40:00,13.56,13.57,13.55,13.57,66460.0,11.8397,11.8484,11.8309,11.8484,66460.0
2016-10-07 12:50:00,13.57,13.57,13.54,13.55,52345.0,11.8484,11.8484,11.8222,11.8309,52345.0
2016-10-07 13:00:00,13.56,13.56,13.54,13.55,84725.0,11.8397,11.8397,11.8222,11.8309,84725.0
2016-10-07 13:10:00,13.55,13.55,13.53,13.53,93700.0,11.8309,11.8309,11.8135,11.8135,93700.0
2016-10-07 13:20:00,13.53,13.57,13.53,13.57,38145.0,11.8135,11.8484,11.8135,11.8484,38145.0
2016-10-07 13:30:00,13.57,13.58,13.57,13.58,49960.0,11.8484,11.8571,11.8484,11.8571,49960.0
2016-10-07 13:40:00,13.59,13.6,13.58,13.58,61165.0,11.8659,11.8746,11.8571,11.8571,61165.0
2016-10-07 13:50:00,13.58,13.59,13.57,13.57,79200.0,11.8571,11.8659,11.8484,11.8484,79200.0
2016-10-07 14:00:00,13.57,13.58,13.57,13.58,109235.0,11.8484,11.8571,11.8484,11.8571,109235.0
2016-10-07 14:10:00,13.58,13.6,13.58,13.59,131895.0,11.8571,11.8746,11.8571,11.8659,131895.0
2016-10-07 14:20:00,13.59,13.59,13.59,13.59,73530.0,11.8659,11.8659,11.8659,11.8659,73530.0
2016-10-07 14:30:00,13.59,13.62,13.59,13.62,144135.0,11.8659,11.8921,11.8659,11.8921,144135.0
2016-10-07 14:40:00,13.62,13.62,13.6,13.61,106315.0,11.8921,11.8921,11.8746,11.8833,106315.0
2016-10-07 14:50:00,13.61,13.61,13.6,13.6,88740.0,11.8833,11.8833,11.8746,11.8746,88740.0
2016-10-07 15:00:00,13.6,13.6,13.59,13.6,60365.0,11.8746,11.8746,11.8659,11.8746,60365.0
2016-10-07 15:10:00,13.6,13.6,13.59,13.6,64775.0,11.8746,11.8746,11.8659,11.8746,64775.0
2016-10-07 15:20:00,13.59,13.61,13.59,13.61,62250.0,11.8659,11.8833,11.8659,11.8833,62250.0
2016-10-07 15:30:00,13.61,13.62,13.61,13.61,105590.0,11.8833,11.8921,11.8833,11.8833,105590.0
2016-10-07 15:40:00,13.61,13.62,13.61,13.61,139140.0,11.8833,11.8921,11.8833,11.8833,139140.0
2016-10-07 15:50:00,13.6,13.61,13.57,13.58,535040.0,11.8746,11.8833,11.8484,11.8571,535040.0
2016-10-10 09:30:00,13.66,13.73,13.65,13.72,167185.0,11.927,11.9881,11.9183,11.9794,167185.0
2016-10-10 09:40:00,13.72,13.77,13.72,13.76,173025.0,11.9794,12.023,11.9794,12.0143,173025.0
2016-10-10 09:50:00,13.76,13.78,13.75,13.76,113900.0,12.0143,12.0318,12.0056,12.0143,113900.0
2016-10-10 10:00:00,13.76,13.76,13.7,13.73,149330.0,12.0143,12.0143,11.9619,11.9881,149330.0
2016-10-10 10:10:00,13.73,13.74,13.69,13.69,84330.0,11.9881,11.9968,11.9532,11.9532,84330.0
2016-10-10 10:20:00,13.7,13.73,13.69,13.72,132820.0,11.9619,11.9881,11.9532,11.9794,132820.0
2016-10-10 10:30:00,13.72,13.72,13.7,13.72,84010.0,11.9794,11.9794,11.9619,11.9794,84010.0
2016-10-10 10:40:00,13.72,13.73,13.7,13.72,85925.0,11.9794,11.9881,11.9619,11.9794,85925.0
2016-10-10 10:50:00,13.72,13.74,13.72,13.73,102405.0,11.9794,11.9968,11.9794,11.9881,102405.0
2016-10-10 11:00:00,13.73,13.73,13.7,13.71,162775.0,11.9881,11.9881,11.9619,11.9707,162775.0
2016-10-10 11:10:00,13.71,13.71,13.69,13.69,95755.0,11.9707,11.9707,11.9532,11.9532,95755.0
2016-10-10 11:20:00,13.69,13.71,13.69,13.71,85250.0,11.9532,11.9707,11.9532,11.9707,85250.0
2016-10-10 11:30:00,13.71,13.71,13.69,13.69,190230.0,11.9707,11.9707,11.9532,11.9532,190230.0
2016-10-10 11:40:00,13.69,13.69,13.67,13.68,94360.0,11.9532,11.9532,11.9357,11.9445,94360.0
2016-10-10 11:50:00,13.68,13.7,13.68,13.7,102170.0,11.9445,11.9619,11.9445,11.9619,102170.0
2016-10-10 12:00:00,13.7,13.7,13.68,13.68,104725.0,11.9619,11.9619,11.9445,11.9445,104725.0
2016-10-10 12:10:00,13.68,13.69,13.67,13.69,100240.0,11.9445,11.9532,11.9357,11.9532,100240.0
2016-10-10 12:20:00,13.69,13.7,13.68,13.7,130090.0,11.9532,11.9619,11.9445,11.9619,130090.0
2016-10-10 12:30:00,13.7,13.7,13.68,13.69,112680.0,11.9619,11.9619,11.9445,11.9532,112680.0
2016-10-10 12:40:00,13.69,13.74,13.69,13.73,215285.0,11.9532,11.9968,11.9532,11.9881,215285.0
2016-10-10 12:50:00,13.74,13.74,13.72,13.73,93410.0,11.9968,11.9968,11.9794,11.9881,93410.0
2016-10-10 13:00:00,13.73,13.73,13.72,13.72,94325.0,11.9881,11.9881,11.9794,11.9794,94325.0
2016-10-10 13:10:00,13.72,13.73,13.72,13.73,96245.0,11.9794,11.9881,11.9794,11.9881,96245.0
2016-10-10 13:20:00,13.72,13.72,13.7,13.72,69180.0,11.9794,11.9794,11.9619,11.9794,69180.0
2016-10-10 13:30:00,13.72,13.74,13.72,13.72,151915.0,11.9794,11.9968,11.9794,11.9794,151915.0
2016-10-10 13:40:00,13.72,13.74,13.72,13.72,170170.0,11.9794,11.9968,11.9794,11.9794,170170.0
2016-10-10 13:50:00,13.72,13.73,13.71,13.73,157195.0,11.9794,11.9881,11.9707,11.9881,157195.0
2016-10-10 14:00:00,13.73,13.73,13.72,13.73,111830.0,11.9881,11.9881,11.9794,11.9881,111830.0
2016-10-10 14:10:00,13.73,13.73,13.72,13.73,80890.0,11.9881,11.9881,11.9794,11.9881,80890.0
2016-10-10 14:20:00,13.73,13.73,13.72,13.73,91145.0,11.9881,11.9881,11.9794,11.9881,91145.0
2016-10-10 14:30:00,13.73,13.76,13.73,13.75,100710.0,11.9881,12.0143,11.9881,12.0056,100710.0
2016-10-10 14:40:00,13.74,13.75,13.73,13.75,71135.0,11.9968,12.0056,11.9881,12.0056,71135.0
2016-10-10 14:50:00,13.75,13.75,13.72,13.73,124875.0,12.0056,12.0056,11.9794,11.9881,124875.0
2016-10-10 15:00:00,13.73,13.74,13.71,13.72,180175.0,11.9881,11.9968,11.9707,11.9794,180175.0
2016-10-10 15:10:00,13.72,13.73,13.71,13.72,182430.0,11.9794,11.9881,11.9707,11.9794,182430.0
2016-10-10 15:20:00,13.72,13.73,13.72,13.73,226480.0,11.9794,11.9881,11.9794,11.9881,226480.0
2016-10-10 15:30:00,13.73,13.73,13.71,13.72,146365.0,11.9881,11.9881,11.9707,11.9794,146365.0
2016-10-10 15:40:00,13.72,13.73,13.7,13.71,217250.0,11.9794,11.9881,11.9619,11.9707,217250.0
2016-10-10 15:50:00,13.71,13.71,13.7,13.7,673285.0,11.9707,11.9707,11.9619,11.9619,673285.0
2016-10-11 09:30:00,13.64,13.73,13.61,13.69,365780.0,11.9095,11.9881,11.8833,11.9532,365780.0
2016-10-11 09:40:00,13.69,13.75,13.68,13.74,252315.0,11.9532,12.0056,11.9445,11.9968,252315.0
2016-10-11 09:50:00,13.74,13.76,13.7,13.7,253270.0,11.9968,12.0143,11.9619,11.9619,253270.0
2016-10-11 10:00:00,13.71,13.74,13.69,13.69,284085.0,11.9707,11.9968,11.9532,11.9532,284085.0
2016-10-11 10:10:00,13.7,13.7,13.65,13.67,187310.0,11.9619,11.9619,11.9183,11.9357,187310.0
2016-10-11 10:20:00,13.67,13.67,13.61,13.62,171260.0,11.9357,11.9357,11.8833,11.8921,171260.0
2016-10-11 10:30:00,13.62,13.68,13.6,13.67,278965.0,11.8921,11.9445,11.8746,11.9357,278965.0
2016-10-11 10:40:00,13.67,13.68,13.63,13.64,182795.0,11.9357,11.9445,11.9008,11.9095,182795.0
2016-10-11 10:50:00,13.64,13.64,13.6,13.6,193100.0,11.9095,11.9095,11.8746,11.8746,193100.0
2016-10-11 11:00:00,13.61,13.62,13.57,13.57,234080.0,11.8833,11.8921,11.8484,11.8484,234080.0
2016-10-11 11:10:00,13.57,13.61,13.56,13.6,169420.0,11.8484,11.8833,11.8397,11.8746,169420.0
2016-10-11 11:20:00,13.6,13.62,13.56,13.57,190305.0,11.8746,11.8921,11.8397,11.8484,190305.0
2016-10-11 11:30:00,13.57,13.61,13.57,13.6,151420.0,11.8484,11.8833,11.8484,11.8746,151420.0
2016-10-11 11:40:00,13.61,13.63,13.58,13.6,242770.0,11.8833,11.9008,11.8571,11.8746,242770.0
2016-10-11 11:50:00,13.6,13.62,13.58,13.62,104905.0,11.8746,11.8921,11.8571,11.8921,104905.0
2016-10-11 12:00:00,13.62,13.64,13.61,13.64,154345.0,11.8921,11.9095,11.8833,11.9095,154345.0
2016-10-11 12:10:00,13.64,13.67,13.64,13.67,152630.0,11.9095,11.9357,11.9095,11.9357,152630.0
2016-10-11 12:20:00,13.67,13.68,13.67,13.68,113095.0,11.9357,11.9445,11.9357,11.9445,113095.0
2016-10-11 12:30:00,13.68,13.71,13.67,13.71,132895.0,11.9445,11.9707,11.9357,11.9707,132895.0
2016-10-11 12:40:00,13.71,13.72,13.7,13.71,93435.0,11.9707,11.9794,11.9619,11.9707,93435.0
2016-10-11 12:50:00,13.71,13.72,13.7,13.72,74985.0,11.9707,11.9794,11.9619,11.9794,74985.0
2016-10-11 13:00:00,13.72,13.72,13.67,13.68,97360.0,11.9794,11.9794,11.9357,11.9445,97360.0
2016-10-11 13:10:00,13.69,13.69,13.67,13.68,102635.0,11.9532,11.9532,11.9357,11.9445,102635.0
2016-10-11 13:20:00,13.67,13.68,13.66,13.68,99945.0,11.9357,11.9445,11.927,11.9445,99945.0
2016-10-11 13:30:00,13.68,13.69,13.67,13.69,149265.0,11.9445,11.9532,11.9357,11.9532,149265.0
2016-10-11 13:40:00,13.69,13.7,13.68,13.68,145180.0,11.9532,11.9619,11.9445,11.9445,145180.0
2016-10-11 13:50:00,13.68,13.7,13.63,13.63,410965.0,11.9445,11.9619,11.9008,11.9008,410965.0
2016-10-11 14:00:00,13.63,13.63,13.61,13.63,236300.0,11.9008,11.9008,11.8833,11.9008,236300.0
2016-10-11 14:10:00,13.63,13.64,13.57,13.58,239710.0,11.9008,11.9095,11.8484,11.8571,239710.0
2016-10-11 14:20:00,13.58,13.6,13.58,13.6,97505.0,11.8571,11.8746,11.8571,11.8746,97505.0
2016-10-11 14:30:00,13.6,13.62,13.59,13.61,260540.0,11.8746,11.8921,11.8659,11.8833,260540.0
2016-10-11 14:40:00,13.61,13.62,13.61,13.61,164950.0,11.8833,11.8921,11.8833,11.8833,164950.0
2016-10-11 14:50:00,13.61,13.63,13.6,13.63,182745.0,11.8833,11.9008,11.8746,11.9008,182745.0
2016-10-11 15:00:00,13.63,13.65,13.62,13.64,177510.0,11.9008,11.9183,11.8921,11.9095,177510.0
2016-10-11 15:10:00,13.64,13.68,13.64,13.68,164140.0,11.9095,11.9445,11.9095,11.9445,164140.0
2016-10-11 15:20:00,13.68,13.7,13.67,13.68,182640.0,11.9445,11.9619,11.9357,11.9445,182640.0
2016-10-11 15:30:00,13.68,13.69,13.66,13.68,213725.0,11.9445,11.9532,11.927,11.9445,213725.0
2016-10-11 15:40:00,13.68,13.69,13.62,13.63,506985.0,11.9445,11.9532,11.8921,11.9008,506985.0
2016-10-11 15:50:00,13.63,13.66,13.63,13.65,961805.0,11.9008,11.927,11.9008,11.9183,961805.0
2016-10-12 09:30:00,13.68,13.7,13.66,13.68,154430.0,11.9445,11.9619,11.927,11.9445,154430.0
2016-10-12 09:40:00,13.68,13.69,13.66,13.67,122050.0,11.9445,11.9532,11.927,11.9357,122050.0
2016-10-12 09:50:00,13.67,13.68,13.65,13.67,274045.0,11.9357,11.9445,11.9183,11.9357,274045.0
2016-10-12 10:00:00,13.67,13.7,13.66,13.67,301030.0,11.9357,11.9619,11.927,11.9357,301030.0
2016-10-12 10:10:00,13.66,13.67,13.63,13.63,111840.0,11.927,11.9357,11.9008,11.9008,111840.0
2016-10-12 10:20:00,13.64,13.66,13.63,13.63,127785.0,11.9095,11.927,11.9008,11.9008,127785.0
2016-10-12 10:30:00,13.63,13.64,13.62,13.63,170185.0,11.9008,11.9095,11.8921,11.9008,170185.0
2016-10-12 10:40:00,13.64,13.68,13.64,13.65,208885.0,11.9095,11.9445,11.9095,11.9183,208885.0
2016-10-12 10:50:00,13.65,13.66,13.6,13.62,403970.0,11.9183,11.927,11.8746,11.8921,403970.0
2016-10-12 11:00:00,13.62,13.66,13.62,13.65,163450.0,11.8921,11.927,11.8921,11.9183,163450.0
2016-10-12 11:10:00,13.65,13.66,13.64,13.65,111420.0,11.9183,11.927,11.9095,11.9183,111420.0
2016-10-12 11:20:00,13.64,13.66,13.63,13.66,69320.0,11.9095,11.927,11.9008,11.927,69320.0
2016-10-12 11:30:00,13.66,13.68,13.66,13.67,85975.0,11.927,11.9445,11.927,11.9357,85975.0
2016-10-12 11:40:00,13.67,13.67,13.65,13.67,89785.0,11.9357,11.9357,11.9183,11.9357,89785.0
2016-10-12 11:50:00,13.68,13.68,13.66,13.66,64080.0,11.9445,11.9445,11.927,11.927,64080.0
2016-10-12 12:00:00,13.66,13.68,13.66,13.66,108275.0,11.927,11.9445,11.927,11.927,108275.0
2016-10-12 12:10:00,13.67,13.68,13.66,13.67,85125.0,11.9357,11.9445,11.927,11.9357,85125.0
2016-10-12 12:20:00,13.67,13.68,13.65,13.65,152950.0,11.9357,11.9445,11.9183,11.9183,152950.0
2016-10-12 12:30:00,13.65,13.71,13.65,13.69,169265.0,11.9183,11.9707,11.9183,11.9532,169265.0
2016-10-12 12:40:00,13.69,13.7,13.67,13.67,211815.0,11.9532,11.9619,11.9357,11.9357,211815.0
2016-10-12 12:50:00,13.67,13.69,13.67,13.68,190895.0,11.9357,11.9532,11.9357,11.9445,190895.0
2016-10-12 13:00:00,13.69,13.7,13.68,13.69,48900.0,11.9532,11.9619,11.9445,11.9532,48900.0
2016-10-12 13:10:00,13.69,13.7,13.67,13.7,74220.0,11.9532,11.9619,11.9357,11.9619,74220.0
2016-10-12 13:20:00,13.7,13.71,13.69,13.69,123990.0,11.9619,11.9707,11.9532,11.9532,123990.0
2016-10-12 13:30:00,13.69,13.69,13.68,13.68,106160.0,11.9532,11.9532,11.9445,11.9445,106160.0
2016-10-12 13:40:00,13.68,13.7,13.68,13.69,150025.0,11.9445,11.9619,11.9445,11.9532,150025.0
2016-10-12 13:50:00,13.69,13.7,13.69,13.7,141830.0,11.9532,11.9619,11.9532,11.9619,141830.0
2016-10-12 14:00:00,13.7,13.71,13.68,13.71,117895.0,11.9619,11.9707,11.9445,11.9707,117895.0
2016-10-12 14:10:00,13.71,13.74,13.7,13.73,107025.0,11.9707,11.9968,11.9619,11.9881,107025.0
2016-10-12 14:20:00,13.73,13.73,13.7,13.7,88920.0,11.9881,11.9881,11.9619,11.9619,88920.0
2016-10-12 14:30:00,13.7,13.73,13.7,13.73,66545.0,11.9619,11.9881,11.9619,11.9881,66545.0
2016-10-12 14:40:00,13.73,13.73,13.71,13.72,105275.0,11.9881,11.9881,11.9707,11.9794,105275.0
2016-10-12 14:50:00,13.72,13.72,13.7,13.7,70905.0,11.9794,11.9794,11.9619,11.9619,70905.0
2016-10-12 15:00:00,13.7,13.72,13.69,13.72,72525.0,11.9619,11.9794,11.9532,11.9794,72525.0
2016-10-12 15:10:00,13.71,13.72,13.7,13.72,82300.0,11.9707,11.9794,11.9619,11.9794,82300.0
2016-10-12 15:20:00,13.72,13.72,13.7,13.7,62610.0,11.9794,11.9794,11.9619,11.9619,62610.0
2016-10-12 15:30:00,13.7,13.7,13.68,13.7,110490.0,11.9619,11.9619,11.9445,11.9619,110490.0
2016-10-12 15:40:00,13.7,13.7,13.68,13.69,156070.0,11.9619,11.9619,11.9445,11.9532,156070.0
2016-10-12 15:50:00,13.68,13.69,13.65,13.65,603930.0,11.9445,11.9532,11.9183,11.9183,603930.0
2016-10-13 09:30:00,13.61,13.63,13.6,13.61,115815.0,11.8833,11.9008,11.8746,11.8833,115815.0
2016-10-13 09:40:00,13.61,13.64,13.61,13.63,92635.0,11.8833,11.9095,11.8833,11.9008,92635.0
2016-10-13 09:50:00,13.63,13.64,13.59,13.6,127485.0,11.9008,11.9095,11.8659,11.8746,127485.0
2016-10-13 10:00:00,13.6,13.6,13.52,13.52,194195.0,11.8746,11.8746,11.8048,11.8048,194195.0
2016-10-13 10:10:00,13.52,13.52,13.48,13.49,156125.0,11.8048,11.8048,11.7698,11.7786,156125.0
2016-10-13 10:20:00,13.5,13.53,13.49,13.49,114835.0,11.7873,11.8135,11.7786,11.7786,114835.0
2016-10-13 10:30:00,13.5,13.54,13.48,13.52,147705.0,11.7873,11.8222,11.7698,11.8048,147705.0
2016-10-13 10:40:00,13.52,13.53,13.48,13.49,131260.0,11.8048,11.8135,11.7698,11.7786,131260.0
2016-10-13 10:50:00,13.49,13.51,13.48,13.51,84750.0,11.7786,11.796,11.7698,11.796,84750.0
2016-10-13 11:00:00,13.52,13.53,13.49,13.52,63945.0,11.8048,11.8135,11.7786,11.8048,63945.0
2016-10-13 11:10:00,13.52,13.54,13.51,13.54,69735.0,11.8048,11.8222,11.796,11.8222,69735.0
2016-10-13 11:20:00,13.54,13.55,13.52,13.54,60110.0,11.8222,11.8309,11.8048,11.8222,60110.0
2016-10-13 11:30:00,13.55,13.57,13.54,13.55,64800.0,11.8309,11.8484,11.8222,11.8309,64800.0
2016-10-13 11:40:00,13.55,13.56,13.53,13.54,90105.0,11.8309,11.8397,11.8135,11.8222,90105.0
2016-10-13 11:50:00,13.54,13.56,13.53,13.56,104990.0,11.8222,11.8397,11.8135,11.8397,104990.0
2016-10-13 12:00:00,13.56,13.56,13.52,13.52,143475.0,11.8397,11.8397,11.8048,11.8048,143475.0
2016-10-13 12:10:00,13.52,13.55,13.52,13.54,163050.0,11.8048,11.8309,11.8048,11.8222,163050.0
2016-10-13 12:20:00,13.54,13.54,13.5,13.5,389155.0,11.8222,11.8222,11.7873,11.7873,389155.0
2016-10-13 12:30:00,13.5,13.56,13.5,13.55,165350.0,11.7873,11.8397,11.7873,11.8309,165350.0
2016-10-13 12:40:00,13.55,13.56,13.54,13.55,121650.0,11.8309,11.8397,11.8222,11.8309,121650.0
2016-10-13 12:50:00,13.55,13.55,13.52,13.52,88020.0,11.8309,11.8309,11.8048,11.8048,88020.0
2016-10-13 13:00:00,13.52,13.52,13.5,13.51,141045.0,11.8048,11.8048,11.7873,11.796,141045.0
2016-10-13 13:10:00,13.51,13.51,13.49,13.49,123995.0,11.796,11.796,11.7786,11.7786,123995.0
2016-10-13 13:20:00,13.49,13.49,13.47,13.47,312655.0,11.7786,11.7786,11.7611,11.7611,312655.0
2016-10-13 13:30:00,13.47,13.48,13.46,13.47,176375.0,11.7611,11.7698,11.7524,11.7611,176375.0
2016-10-13 13:40:00,13.47,13.49,13.46,13.49,196990.0,11.7611,11.7786,11.7524,11.7786,196990.0
2016-10-13 13:50:00,13.49,13.52,13.49,13.52,150170.0,11.7786,11.8048,11.7786,11.8048,150170.0
2016-10-13 14:00:00,13.52,13.53,13.51,13.52,144445.0,11.8048,11.8135,11.796,11.8048,144445.0
2016-10-13 14:10:00,13.52,13.54,13.52,13.54,90165.0,11.8048,11.8222,11.8048,11.8222,90165.0
2016-10-13 14:20:00,13.54,13.55,13.54,13.55,116030.0,11.8222,11.8309,11.8222,11.8309,116030.0
2016-10-13 14:30:00,13.55,13.55,13.52,13.52,150900.0,11.8309,11.8309,11.8048,11.8048,150900.0
2016-10-13 14:40:00,13.52,13.53,13.52,13.52,121190.0,11.8048,11.8135,11.8048,11.8048,121190.0
2016-10-13 14:50:00,13.52,13.54,13.51,13.53,182470.0,11.8048,11.8222,11.796,11.8135,182470.0
2016-10-13 15:00:00,13.53,13.53,13.51,13.52,219975.0,11.8135,11.8135,11.796,11.8048,219975.0
2016-10-13 15:10:00,13.52,13.54,13.51,13.52,187100.0,11.8048,11.8222,11.796,11.8048,187100.0
2016-10-13 15:20:00,13.52,13.52,13.49,13.5,179430.0,11.8048,11.8048,11.7786,11.7873,179430.0
2016-10-13 15:30:00,13.5,13.5,13.48,13.48,481025.0,11.7873,11.7873,11.7698,11.7698,481025.0
2016-10-13 15:40:00,13.49,13.49,13.47,13.48,815460.0,11.7786,11.7786,11.7611,11.7698,815460.0
2016-10-13 15:50:00,13.48,13.48,13.45,13.47,1127585.0,11.7698,11.7698,11.7436,11.7611,1127585.0
2016-10-14 09:30:00,13.63,13.67,13.51,13.51,851410.0,11.9008,11.9357,11.796,11.796,851410.0
2016-10-14 09:40:00,13.52,13.62,13.52,13.61,218560.0,11.8048,11.8921,11.8048,11.8833,218560.0
2016-10-14 09:50:00,13.61,13.62,13.53,13.54,156865.0,11.8833,11.8921,11.8135,11.8222,156865.0
2016-10-14 10:00:00,13.54,13.55,13.52,13.53,125115.0,11.8222,11.8309,11.8048,11.8135,125115.0
2016-10-14 10:10:00,13.53,13.55,13.52,13.54,114495.0,11.8135,11.8309,11.8048,11.8222,114495.0
2016-10-14 10:20:00,13.54,13.55,13.5,13.5,196650.0,11.8222,11.8309,11.7873,11.7873,196650.0
2016-10-14 10:30:00,13.5,13.52,13.48,13.48,154775.0,11.7873,11.8048,11.7698,11.7698,154775.0
2016-10-14 10:40:00,13.48,13.5,13.46,13.48,206205.0,11.7698,11.7873,11.7524,11.7698,206205.0
2016-10-14 10:50:00,13.47,13.5,13.46,13.46,202980.0,11.7611,11.7873,11.7524,11.7524,202980.0
2016-10-14 11:00:00,13.46,13.46,13.41,13.44,325840.0,11.7524,11.7524,11.7087,11.7349,325840.0
2016-10-14 11:10:00,13.44,13.47,13.41,13.47,202615.0,11.7349,11.7611,11.7087,11.7611,202615.0
2016-10-14 11:20:00,13.46,13.5,13.46,13.49,111065.0,11.7524,11.7873,11.7524,11.7786,111065.0
2016-10-14 11:30:00,13.49,13.49,13.46,13.47,190720.0,11.7786,11.7786,11.7524,11.7611,190720.0
2016-10-14 11:40:00,13.47,13.48,13.45,13.46,97415.0,11.7611,11.7698,11.7436,11.7524,97415.0
2016-10-14 11:50:00,13.47,13.48,13.45,13.46,82800.0,11.7611,11.7698,11.7436,11.7524,82800.0
2016-10-14 12:00:00,13.45,13.46,13.44,13.44,156600.0,11.7436,11.7524,11.7349,11.7349,156600.0
2016-10-14 12:10:00,13.44,13.45,13.4,13.41,163200.0,11.7349,11.7436,11.7,11.7087,163200.0
2016-10-14 12:20:00,13.41,13.42,13.4,13.42,196525.0,11.7087,11.7174,11.7,11.7174,196525.0
2016-10-14 12:30:00,13.42,13.43,13.41,13.41,91470.0,11.7174,11.7262,11.7087,11.7087,91470.0
2016-10-14 12:40:00,13.41,13.43,13.41,13.43,101615.0,11.7087,11.7262,11.7087,11.7262,101615.0
2016-10-14 12:50:00,13.42,13.43,13.42,13.42,136015.0,11.7174,11.7262,11.7174,11.7174,136015.0
2016-10-14 13:00:00,13.42,13.44,13.4,13.44,102035.0,11.7174,11.7349,11.7,11.7349,102035.0
2016-10-14 13:10:00,13.44,13.44,13.41,13.41,136535.0,11.7349,11.7349,11.7087,11.7087,136535.0
2016-10-14 13:20:00,13.41,13.42,13.4,13.41,164610.0,11.7087,11.7174,11.7,11.7087,164610.0
2016-10-14 13:30:00,13.41,13.43,13.4,13.4,212315.0,11.7087,11.7262,11.7,11.7,212315.0
2016-10-14 13:40:00,13.4,13.41,13.39,13.4,102475.0,11.7,11.7087,11.6912,11.7,102475.0
2016-10-14 13:50:00,13.4,13.41,13.38,13.4,101295.0,11.7,11.7087,11.6825,11.7,101295.0
2016-10-14 14:00:00,13.4,13.41,13.39,13.39,138120.0,11.7,11.7087,11.6912,11.6912,138120.0
2016-10-14 14:10:00,13.39,13.39,13.36,13.39,173730.0,11.6912,11.6912,11.6651,11.6912,173730.0
2016-10-14 14:20:00,13.39,13.41,13.39,13.41,99335.0,11.6912,11.7087,11.6912,11.7087,99335.0
2016-10-14 14:30:00,13.41,13.41,13.38,13.4,171835.0,11.7087,11.7087,11.6825,11.7,171835.0
2016-10-14 14:40:00,13.4,13.41,13.39,13.41,117635.0,11.7,11.7087,11.6912,11.7087,117635.0
2016-10-14 14:50:00,13.41,13.42,13.39,13.41,112025.0,11.7087,11.7174,11.6912,11.7087,112025.0
2016-10-14 15:00:00,13.41,13.43,13.4,13.42,137170.0,11.7087,11.7262,11.7,11.7174,137170.0
2016-10-14 15:10:00,13.43,13.44,13.42,13.43,143960.0,11.7262,11.7349,11.7174,11.7262,143960.0
2016-10-14 15:20:00,13.43,13.43,13.42,13.43,137885.0,11.7262,11.7262,11.7174,11.7262,137885.0
2016-10-14 15:30:00,13.43,13.46,13.43,13.46,201205.0,11.7262,11.7524,11.7262,11.7524,201205.0
2016-10-14 15:40:00,13.46,13.46,13.45,13.45,195570.0,11.7524,11.7524,11.7436,11.7436,195570.0
2016-10-14 15:50:00,13.45,13.47,13.45,13.45,619765.0,11.7436,11.7611,11.7436,11.7436,619765.0
2016-10-17 09:30:00,13.45,13.48,13.23,13.27,506205.0,11.7436,11.7698,11.5515,11.5865,506205.0
2016-10-17 09:40:00,13.27,13.28,13.23,13.24,243905.0,11.5865,11.5952,11.5515,11.5603,243905.0
2016-10-17 09:50:00,13.24,13.26,13.13,13.14,633580.0,11.5603,11.5777,11.4642,11.473,633580.0
2016-10-17 10:00:00,13.14,13.19,13.14,13.15,312865.0,11.473,11.5166,11.473,11.4817,312865.0
2016-10-17 10:10:00,13.15,13.18,13.15,13.16,244595.0,11.4817,11.5079,11.4817,11.4904,244595.0
2016-10-17 10:20:00,13.16,13.18,13.15,13.16,326630.0,11.4904,11.5079,11.4817,11.4904,326630.0
2016-10-17 10:30:00,13.16,13.16,13.11,13.11,273280.0,11.4904,11.4904,11.4468,11.4468,273280.0
2016-10-17 10:40:00,13.11,13.13,13.09,13.1,383890.0,11.4468,11.4642,11.4293,11.438,383890.0
2016-10-17 10:50:00,13.1,13.11,13.08,13.09,339770.0,11.438,11.4468,11.4206,11.4293,339770.0
2016-10-17 11:00:00,13.09,13.14,13.09,13.13,306325.0,11.4293,11.473,11.4293,11.4642,306325.0
2016-10-17 11:10:00,13.13,13.17,13.12,13.17,159030.0,11.4642,11.4992,11.4555,11.4992,159030.0
2016-10-17 11:20:00,13.17,13.18,13.14,13.15,167305.0,11.4992,11.5079,11.473,11.4817,167305.0
2016-10-17 11:30:00,13.16,13.17,13.15,13.16,151070.0,11.4904,11.4992,11.4817,11.4904,151070.0
2016-10-17 11:40:00,13.15,13.17,13.15,13.16,195955.0,11.4817,11.4992,11.4817,11.4904,195955.0
2016-10-17 11:50:00,13.16,13.2,13.16,13.2,130430.0,11.4904,11.5254,11.4904,11.5254,130430.0
2016-10-17 12:00:00,13.2,13.22,13.2,13.21,162655.0,11.5254,11.5428,11.5254,11.5341,162655.0
2016-10-17 12:10:00,13.21,13.21,13.19,13.21,117235.0,11.5341,11.5341,11.5166,11.5341,117235.0
2016-10-17 12:20:00,13.21,13.23,13.2,13.2,236235.0,11.5341,11.5515,11.5254,11.5254,236235.0
2016-10-17 12:30:00,13.2,13.21,13.19,13.2,130215.0,11.5254,11.5341,11.5166,11.5254,130215.0
2016-10-17 12:40:00,13.19,13.2,13.18,13.18,131865.0,11.5166,11.5254,11.5079,11.5079,131865.0
2016-10-17 12:50:00,13.18,13.19,13.17,13.17,109595.0,11.5079,11.5166,11.4992,11.4992,109595.0
2016-10-17 13:00:00,13.17,13.19,13.16,13.18,136615.0,11.4992,11.5166,11.4904,11.5079,136615.0
2016-10-17 13:10:00,13.18,13.2,13.16,13.16,89750.0,11.5079,11.5254,11.4904,11.4904,89750.0
2016-10-17 13:20:00,13.16,13.16,13.13,13.15,140630.0,11.4904,11.4904,11.4642,11.4817,140630.0
2016-10-17 13:30:00,13.15,13.16,13.14,13.16,85665.0,11.4817,11.4904,11.473,11.4904,85665.0
2016-10-17 13:40:00,13.16,13.16,13.14,13.16,112625.0,11.4904,11.4904,11.473,11.4904,112625.0
2016-10-17 13:50:00,13.16,13.16,13.14,13.14,94815.0,11.4904,11.4904,11.473,11.473,94815.0
2016-10-17 14:00:00,13.14,13.15,13.13,13.14,176745.0,11.473,11.4817,11.4642,11.473,176745.0
2016-10-17 14:10:00,13.14,13.17,13.14,13.15,130735.0,11.473,11.4992,11.473,11.4817,130735.0
2016-10-17 14:20:00,13.15,13.15,13.13,13.15,129855.0,11.4817,11.4817,11.4642,11.4817,129855.0
2016-10-17 14:30:00,13.15,13.15,13.13,13.13,92635.0,11.4817,11.4817,11.4642,11.4642,92635.0
2016-10-17 14:40:00,13.13,13.15,13.13,13.14,99705.0,11.4642,11.4817,11.4642,11.473,99705.0
2016-10-17 14:50:00,13.14,13.15,13.14,13.15,98265.0,11.473,11.4817,11.473,11.4817,98265.0
2016-10-17 15:00:00,13.15,13.17,13.14,13.15,218975.0,11.4817,11.4992,11.473,11.4817,218975.0
2016-10-17 15:10:00,13.15,13.16,13.13,13.13,151130.0,11.4817,11.4904,11.4642,11.4642,151130.0
2016-10-17 15:20:00,13.13,13.14,13.13,13.14,175400.0,11.4642,11.473,11.4642,11.473,175400.0
2016-10-17 15:30:00,13.14,13.15,13.12,13.13,361410.0,11.473,11.4817,11.4555,11.4642,361410.0
2016-10-17 15:40:00,13.13,13.14,13.12,13.12,386220.0,11.4642,11.473,11.4555,11.4555,386220.0
2016-10-17 15:50:00,13.13,13.14,13.09,13.11,1719220.0,11.4642,11.473,11.4293,11.4468,1719220.0
2016-10-18 09:30:00,13.15,13.27,13.13,13.17,298055.0,11.4817,11.5865,11.4642,11.4992,298055.0
2016-10-18 09:40:00,13.17,13.22,13.14,13.22,210285.0,11.4992,11.5428,11.473,11.5428,210285.0
2016-10-18 09:50:00,13.22,13.22,13.17,13.22,290800.0,11.5428,11.5428,11.4992,11.5428,290800.0
2016-10-18 10:00:00,13.23,13.23,13.21,13.22,175055.0,11.5515,11.5515,11.5341,11.5428,175055.0
2016-10-18 10:10:00,13.22,13.23,13.14,13.14,465860.0,11.5428,11.5515,11.473,11.473,465860.0
2016-10-18 10:20:00,13.14,13.19,13.14,13.18,132485.0,11.473,11.5166,11.473,11.5079,132485.0
2016-10-18 10:30:00,13.18,13.2,13.18,13.2,126000.0,11.5079,11.5254,11.5079,11.5254,126000.0
2016-10-18 10:40:00,13.21,13.23,13.2,13.2,121055.0,11.5341,11.5515,11.5254,11.5254,121055.0
2016-10-18 10:50:00,13.21,13.22,13.2,13.21,80780.0,11.5341,11.5428,11.5254,11.5341,80780.0
2016-10-18 11:00:00,13.21,13.21,13.17,13.17,137540.0,11.5341,11.5341,11.4992,11.4992,137540.0
2016-10-18 11:10:00,13.17,13.18,13.16,13.18,166730.0,11.4992,11.5079,11.4904,11.5079,166730.0
2016-10-18 11:20:00,13.18,13.19,13.17,13.19,113470.0,11.5079,11.5166,11.4992,11.5166,113470.0
2016-10-18 11:30:00,13.19,13.19,13.17,13.19,139755.0,11.5166,11.5166,11.4992,11.5166,139755.0
2016-10-18 11:40:00,13.19,13.2,13.17,13.18,134060.0,11.5166,11.5254,11.4992,11.5079,134060.0
2016-10-18 11:50:00,13.18,13.2,13.17,13.17,99400.0,11.5079,11.5254,11.4992,11.4992,99400.0
2016-10-18 12:00:00,13.18,13.18,13.16,13.16,417525.0,11.5079,11.5079,11.4904,11.4904,417525.0
2016-10-18 12:10:00,13.16,13.17,13.15,13.16,155225.0,11.4904,11.4992,11.4817,11.4904,155225.0
2016-10-18 12:20:00,13.16,13.16,13.13,13.14,167270.0,11.4904,11.4904,11.4642,11.473,167270.0
2016-10-18 12:30:00,13.14,13.15,13.14,13.15,143040.0,11.473,11.4817,11.473,11.4817,143040.0
2016-10-18 12:40:00,13.15,13.16,13.14,13.14,106330.0,11.4817,11.4904,11.473,11.473,106330.0
2016-10-18 12:50:00,13.14,13.14,13.12,13.14,222425.0,11.473,11.473,11.4555,11.473,222425.0
2016-10-18 13:00:00,13.13,13.14,13.1,13.11,384220.0,11.4642,11.473,11.438,11.4468,384220.0
2016-10-18 13:10:00,13.12,13.13,13.1,13.12,92035.0,11.4555,11.4642,11.438,11.4555,92035.0
2016-10-18 13:20:00,13.12,13.12,13.11,13.12,161445.0,11.4555,11.4555,11.4468,11.4555,161445.0
2016-10-18 13:30:00,13.12,13.12,13.11,13.11,190580.0,11.4555,11.4555,11.4468,11.4468,190580.0
2016-10-18 13:40:00,13.11,13.11,13.08,13.09,336960.0,11.4468,11.4468,11.4206,11.4293,336960.0
2016-10-18 13:50:00,13.09,13.12,13.08,13.11,391330.0,11.4293,11.4555,11.4206,11.4468,391330.0
2016-10-18 14:00:00,13.11,13.12,13.1,13.11,285555.0,11.4468,11.4555,11.438,11.4468,285555.0
2016-10-18 14:10:00,13.11,13.11,13.08,13.08,153715.0,11.4468,11.4468,11.4206,11.4206,153715.0
2016-10-18 14:20:00,13.08,13.08,13.07,13.07,228470.0,11.4206,11.4206,11.4118,11.4118,228470.0
2016-10-18 14:30:00,13.07,13.08,13.06,13.08,174055.0,11.4118,11.4206,11.4031,11.4206,174055.0
2016-10-18 14:40:00,13.08,13.09,13.07,13.09,229900.0,11.4206,11.4293,11.4118,11.4293,229900.0
2016-10-18 14:50:00,13.09,13.09,13.06,13.09,235485.0,11.4293,11.4293,11.4031,11.4293,235485.0
2016-10-18 15:00:00,13.09,13.09,13.05,13.05,342975.0,11.4293,11.4293,11.3944,11.3944,342975.0
2016-10-18 15:10:00,13.05,13.07,13.05,13.07,212755.0,11.3944,11.4118,11.3944,11.4118,212755.0
2016-10-18 15:20:00,13.07,13.08,13.06,13.07,251030.0,11.4118,11.4206,11.4031,11.4118,251030.0
2016-10-18 15:30:00,13.07,13.08,13.05,13.08,343095.0,11.4118,11.4206,11.3944,11.4206,343095.0
2016-10-18 15:40:00,13.09,13.09,13.05,13.05,556010.0,11.4293,11.4293,11.3944,11.3944,556010.0
2016-10-18 15:50:00,13.05,13.07,13.04,13.05,1044825.0,11.3944,11.4118,11.3857,11.3944,1044825.0
2016-10-19 09:30:00,13.12,13.2,13.09,13.19,500765.0,11.4555,11.5254,11.4293,11.5166,500765.0
2016-10-19 09:40:00,13.19,13.24,13.17,13.23,259090.0,11.5166,11.5603,11.4992,11.5515,259090.0
2016-10-19 09:50:00,13.22,13.26,13.16,13.19,915685.0,11.5428,11.5777,11.4904,11.5166,915685.0
2016-10-19 10:00:00,13.19,13.22,13.17,13.2,953895.0,11.5166,11.5428,11.4992,11.5254,953895.0
2016-10-19 10:10:00,13.2,13.26,13.19,13.25,384150.0,11.5254,11.5777,11.5166,11.569,384150.0
2016-10-19 10:20:00,13.25,13.27,13.23,13.27,250670.0,11.569,11.5865,11.5515,11.5865,250670.0
2016-10-19 10:30:00,13.27,13.32,13.27,13.31,302850.0,11.5865,11.6301,11.5865,11.6214,302850.0
2016-10-19 10:40:00,13.31,13.39,13.31,13.38,521770.0,11.6214,11.6912,11.6214,11.6825,521770.0
2016-10-19 10:50:00,13.38,13.38,13.35,13.36,205595.0,11.6825,11.6825,11.6563,11.6651,205595.0
2016-10-19 11:00:00,13.36,13.36,13.33,13.35,255005.0,11.6651,11.6651,11.6389,11.6563,255005.0
2016-10-19 11:10:00,13.35,13.36,13.33,13.35,286180.0,11.6563,11.6651,11.6389,11.6563,286180.0
2016-10-19 11:20:00,13.36,13.36,13.35,13.36,116405.0,11.6651,11.6651,11.6563,11.6651,116405.0
2016-10-19 11:30:00,13.36,13.38,13.36,13.37,156575.0,11.6651,11.6825,11.6651,11.6738,156575.0
2016-10-19 11:40:00,13.37,13.39,13.36,13.39,184675.0,11.6738,11.6912,11.6651,11.6912,184675.0
2016-10-19 11:50:00,13.39,13.39,13.38,13.38,147845.0,11.6912,11.6912,11.6825,11.6825,147845.0
2016-10-19 12:00:00,13.38,13.38,13.35,13.36,141725.0,11.6825,11.6825,11.6563,11.6651,141725.0
2016-10-19 12:10:00,13.36,13.36,13.33,13.33,142525.0,11.6651,11.6651,11.6389,11.6389,142525.0
2016-10-19 12:20:00,13.33,13.36,13.33,13.35,106670.0,11.6389,11.6651,11.6389,11.6563,106670.0
2016-10-19 12:30:00,13.35,13.36,13.35,13.35,90505.0,11.6563,11.6651,11.6563,11.6563,90505.0
2016-10-19 12:40:00,13.35,13.38,13.32,13.35,246185.0,11.6563,11.6825,11.6301,11.6563,246185.0
2016-10-19 12:50:00,13.35,13.36,13.34,13.35,139710.0,11.6563,11.6651,11.6476,11.6563,139710.0
2016-10-19 13:00:00,13.35,13.35,13.34,13.35,123230.0,11.6563,11.6563,11.6476,11.6563,123230.0
2016-10-19 13:10:00,13.35,13.36,13.35,13.36,111080.0,11.6563,11.6651,11.6563,11.6651,111080.0
2016-10-19 13:20:00,13.36,13.38,13.35,13.35,253240.0,11.6651,11.6825,11.6563,11.6563,253240.0
2016-10-19 13:30:00,13.35,13.37,13.35,13.37,137000.0,11.6563,11.6738,11.6563,11.6738,137000.0
2016-10-19 13:40:00,13.37,13.37,13.35,13.35,168170.0,11.6738,11.6738,11.6563,11.6563,168170.0
2016-10-19 13:50:00,13.36,13.36,13.35,13.36,120125.0,11.6651,11.6651,11.6563,11.6651,120125.0
2016-10-19 14:00:00,13.36,13.36,13.35,13.35,179610.0,11.6651,11.6651,11.6563,11.6563,179610.0
2016-10-19 14:10:00,13.35,13.36,13.35,13.36,166845.0,11.6563,11.6651,11.6563,11.6651,166845.0
2016-10-19 14:20:00,13.36,13.39,13.34,13.39,448500.0,11.6651,11.6912,11.6476,11.6912,448500.0
2016-10-19 14:30:00,13.38,13.41,13.38,13.4,201340.0,11.6825,11.7087,11.6825,11.7,201340.0
2016-10-19 14:40:00,13.4,13.41,13.4,13.4,162750.0,11.7,11.7087,11.7,11.7,162750.0
2016-10-19 14:50:00,13.4,13.42,13.39,13.42,230425.0,11.7,11.7174,11.6912,11.7174,230425.0
2016-10-19 15:00:00,13.42,13.43,13.39,13.43,256360.0,11.7174,11.7262,11.6912,11.7262,256360.0
2016-10-19 15:10:00,13.43,13.46,13.42,13.46,390965.0,11.7262,11.7524,11.7174,11.7524,390965.0
2016-10-19 15:20:00,13.46,13.46,13.43,13.45,530580.0,11.7524,11.7524,11.7262,11.7436,530580.0
2016-10-19 15:30:00,13.45,13.46,13.44,13.44,515850.0,11.7436,11.7524,11.7349,11.7349,515850.0
2016-10-19 15:40:00,13.44,13.46,13.44,13.46,580455.0,11.7349,11.7524,11.7349,11.7524,580455.0
2016-10-19 15:50:00,13.46,13.48,13.43,13.47,1301405.0,11.7524,11.7698,11.7262,11.7611,1301405.0
2016-10-20 09:30:00,13.2,13.33,12.68,12.83,2935875.0,11.5254,11.6389,11.0713,11.2023,2935875.0
2016-10-20 09:40:00,12.83,12.94,12.7,12.88,2350555.0,11.2023,11.2983,11.0888,11.246,2350555.0
2016-10-20 09:50:00,12.87,12.9,12.66,12.73,1726160.0,11.2372,11.2634,11.0539,11.115,1726160.0
2016-10-20 10:00:00,12.73,12.8,12.68,12.69,1116300.0,11.115,11.1761,11.0713,11.0801,1116300.0
2016-10-20 10:10:00,12.7,12.75,12.64,12.73,1132560.0,11.0888,11.1324,11.0364,11.115,1132560.0
2016-10-20 10:20:00,12.72,12.77,12.68,12.75,584560.0,11.1062,11.1499,11.0713,11.1324,584560.0
2016-10-20 10:30:00,12.75,12.76,12.67,12.73,889995.0,11.1324,11.1412,11.0626,11.115,889995.0
2016-10-20 10:40:00,12.73,12.76,12.7,12.75,530480.0,11.115,11.1412,11.0888,11.1324,530480.0
2016-10-20 10:50:00,12.75,12.79,12.72,12.77,591765.0,11.1324,11.1674,11.1062,11.1499,591765.0
2016-10-20 11:00:00,12.77,12.79,12.74,12.75,838880.0,11.1499,11.1674,11.1237,11.1324,838880.0
2016-10-20 11:10:00,12.76,12.78,12.72,12.76,646755.0,11.1412,11.1586,11.1062,11.1412,646755.0
2016-10-20 11:20:00,12.76,12.79,12.73,12.77,489240.0,11.1412,11.1674,11.115,11.1499,489240.0
2016-10-20 11:30:00,12.77,12.79,12.74,12.75,390550.0,11.1499,11.1674,11.1237,11.1324,390550.0
2016-10-20 11:40:00,12.75,12.78,12.75,12.78,344315.0,11.1324,11.1586,11.1324,11.1586,344315.0
2016-10-20 11:50:00,12.78,12.89,12.78,12.88,444630.0,11.1586,11.2547,11.1586,11.246,444630.0
2016-10-20 12:00:00,12.88,12.93,12.86,12.86,478720.0,11.246,11.2896,11.2285,11.2285,478720.0
2016-10-20 12:10:00,12.86,12.9,12.85,12.86,373430.0,11.2285,11.2634,11.2198,11.2285,373430.0
2016-10-20 12:20:00,12.86,12.88,12.83,12.86,310840.0,11.2285,11.246,11.2023,11.2285,310840.0
2016-10-20 12:30:00,12.86,12.89,12.85,12.88,184775.0,11.2285,11.2547,11.2198,11.246,184775.0
2016-10-20 12:40:00,12.89,12.93,12.88,12.88,224675.0,11.2547,11.2896,11.246,11.246,224675.0
2016-10-20 12:50:00,12.88,12.9,12.85,12.87,244000.0,11.246,11.2634,11.2198,11.2372,244000.0
2016-10-20 13:00:00,12.87,12.93,12.83,12.93,632355.0,11.2372,11.2896,11.2023,11.2896,632355.0
2016-10-20 13:10:00,12.93,13.04,12.93,12.98,702910.0,11.2896,11.3857,11.2896,11.3333,702910.0
2016-10-20 13:20:00,12.98,13.01,12.95,12.96,640450.0,11.3333,11.3595,11.3071,11.3158,640450.0
2016-10-20 13:30:00,12.95,12.96,12.93,12.96,187360.0,11.3071,11.3158,11.2896,11.3158,187360.0
2016-10-20 13:40:00,12.96,12.97,12.9,12.9,214270.0,11.3158,11.3245,11.2634,11.2634,214270.0
2016-10-20 13:50:00,12.9,12.9,12.85,12.89,242110.0,11.2634,11.2634,11.2198,11.2547,242110.0
2016-10-20 14:00:00,12.89,12.93,12.88,12.92,344425.0,11.2547,11.2896,11.246,11.2809,344425.0
2016-10-20 14:10:00,12.91,12.94,12.89,12.91,180980.0,11.2721,11.2983,11.2547,11.2721,180980.0
2016-10-20 14:20:00,12.91,12.94,12.89,12.93,235280.0,11.2721,11.2983,11.2547,11.2896,235280.0
2016-10-20 14:30:00,12.93,12.93,12.89,12.91,234835.0,11.2896,11.2896,11.2547,11.2721,234835.0
2016-10-20 14:40:00,12.9,12.92,12.88,12.91,284800.0,11.2634,11.2809,11.246,11.2721,284800.0
2016-10-20 14:50:00,12.91,12.93,12.89,12.93,300745.0,11.2721,11.2896,11.2547,11.2896,300745.0
2016-10-20 15:00:00,12.92,12.97,12.92,12.94,366880.0,11.2809,11.3245,11.2809,11.2983,366880.0
2016-10-20 15:10:00,12.94,12.95,12.92,12.93,317650.0,11.2983,11.3071,11.2809,11.2896,317650.0
2016-10-20 15:20:00,12.93,12.94,12.91,12.92,365830.0,11.2896,11.2983,11.2721,11.2809,365830.0
2016-10-20 15:30:00,12.92,12.93,12.89,12.92,517610.0,11.2809,11.2896,11.2547,11.2809,517610.0
2016-10-20 15:40:00,12.92,12.97,12.92,12.93,860075.0,11.2809,11.3245,11.2809,11.2896,860075.0
2016-10-20 15:50:00,12.93,13.0,12.93,13.0,2600445.0,11.2896,11.3507,11.2896,11.3507,2600445.0
2016-10-21 09:30:00,12.95,13.04,12.85,12.89,630610.0,11.3071,11.3857,11.2198,11.2547,630610.0
2016-10-21 09:40:00,12.89,12.92,12.81,12.82,393810.0,11.2547,11.2809,11.1848,11.1936,393810.0
2016-10-21 09:50:00,12.81,12.82,12.78,12.82,381310.0,11.1848,11.1936,11.1586,11.1936,381310.0
2016-10-21 10:00:00,12.82,12.82,12.74,12.75,425825.0,11.1936,11.1936,11.1237,11.1324,425825.0
2016-10-21 10:10:00,12.75,12.79,12.75,12.77,506630.0,11.1324,11.1674,11.1324,11.1499,506630.0
2016-10-21 10:20:00,12.77,12.79,12.75,12.78,321695.0,11.1499,11.1674,11.1324,11.1586,321695.0
2016-10-21 10:30:00,12.79,12.81,12.77,12.79,262725.0,11.1674,11.1848,11.1499,11.1674,262725.0
2016-10-21 10:40:00,12.78,12.82,12.78,12.79,217980.0,11.1586,11.1936,11.1586,11.1674,217980.0
2016-10-21 10:50:00,12.79,12.8,12.78,12.8,158020.0,11.1674,11.1761,11.1586,11.1761,158020.0
2016-10-21 11:00:00,12.79,12.83,12.79,12.81,155895.0,11.1674,11.2023,11.1674,11.1848,155895.0
2016-10-21 11:10:00,12.81,12.83,12.8,12.82,129035.0,11.1848,11.2023,11.1761,11.1936,129035.0
2016-10-21 11:20:00,12.83,12.83,12.81,12.82,125080.0,11.2023,11.2023,11.1848,11.1936,125080.0
2016-10-21 11:30:00,12.83,12.83,12.82,12.83,180520.0,11.2023,11.2023,11.1936,11.2023,180520.0
2016-10-21 11:40:00,12.83,12.85,12.82,12.85,126000.0,11.2023,11.2198,11.1936,11.2198,126000.0
2016-10-21 11:50:00,12.85,12.86,12.84,12.85,93755.0,11.2198,11.2285,11.211,11.2198,93755.0
2016-10-21 12:00:00,12.85,12.88,12.85,12.86,253755.0,11.2198,11.246,11.2198,11.2285,253755.0
2016-10-21 12:10:00,12.86,12.87,12.84,12.86,208135.0,11.2285,11.2372,11.211,11.2285,208135.0
2016-10-21 12:20:00,12.86,12.86,12.84,12.85,154415.0,11.2285,11.2285,11.211,11.2198,154415.0
2016-10-21 12:30:00,12.85,12.85,12.83,12.83,207330.0,11.2198,11.2198,11.2023,11.2023,207330.0
2016-10-21 12:40:00,12.83,12.86,12.83,12.86,186795.0,11.2023,11.2285,11.2023,11.2285,186795.0
2016-10-21 12:50:00,12.86,12.87,12.85,12.87,148090.0,11.2285,11.2372,11.2198,11.2372,148090.0
2016-10-21 13:00:00,12.87,12.88,12.85,12.87,201255.0,11.2372,11.246,11.2198,11.2372,201255.0
2016-10-21 13:10:00,12.87,12.88,12.86,12.87,135675.0,11.2372,11.246,11.2285,11.2372,135675.0
2016-10-21 13:20:00,12.87,12.88,12.86,12.87,98605.0,11.2372,11.246,11.2285,11.2372,98605.0
2016-10-21 13:30:00,12.87,12.88,12.86,12.88,123990.0,11.2372,11.246,11.2285,11.246,123990.0
2016-10-21 13:40:00,12.88,12.89,12.87,12.89,120065.0,11.246,11.2547,11.2372,11.2547,120065.0
2016-10-21 13:50:00,12.88,12.92,12.88,12.91,163350.0,11.246,11.2809,11.246,11.2721,163350.0
2016-10-21 14:00:00,12.92,12.93,12.91,12.93,230000.0,11.2809,11.2896,11.2721,11.2896,230000.0
2016-10-21 14:10:00,12.93,12.93,12.91,12.91,173230.0,11.2896,11.2896,11.2721,11.2721,173230.0
2016-10-21 14:20:00,12.91,12.96,12.91,12.96,305200.0,11.2721,11.3158,11.2721,11.3158,305200.0
2016-10-21 14:30:00,12.96,12.98,12.95,12.98,267080.0,11.3158,11.3333,11.3071,11.3333,267080.0
2016-10-21 14:40:00,12.99,12.99,12.97,12.98,220545.0,11.342,11.342,11.3245,11.3333,220545.0
2016-10-21 14:50:00,12.98,13.01,12.98,13.01,261145.0,11.3333,11.3595,11.3333,11.3595,261145.0
2016-10-21 15:00:00,13.01,13.02,13.0,13.0,256195.0,11.3595,11.3682,11.3507,11.3507,256195.0
2016-10-21 15:10:00,13.0,13.01,13.0,13.01,265995.0,11.3507,11.3595,11.3507,11.3595,265995.0
2016-10-21 15:20:00,13.01,13.01,13.0,13.01,250135.0,11.3595,11.3595,11.3507,11.3595,250135.0
2016-10-21 15:30:00,13.01,13.01,12.99,13.0,430480.0,11.3595,11.3595,11.342,11.3507,430480.0
2016-10-21 15:40:00,13.01,13.01,12.99,13.0,546915.0,11.3595,11.3595,11.342,11.3507,546915.0
2016-10-21 15:50:00,13.0,13.0,12.98,12.99,956105.0,11.3507,11.3507,11.3333,11.342,956105.0
2016-10-24 09:30:00,13.0,13.08,13.0,13.05,192990.0,11.3507,11.4206,11.3507,11.3944,192990.0
2016-10-24 09:40:00,13.06,13.07,12.95,12.95,327000.0,11.4031,11.4118,11.3071,11.3071,327000.0
2016-10-24 09:50:00,12.95,12.97,12.92,12.93,224500.0,11.3071,11.3245,11.2809,11.2896,224500.0
2016-10-24 10:00:00,12.93,12.93,12.9,12.91,264000.0,11.2896,11.2896,11.2634,11.2721,264000.0
2016-10-24 10:10:00,12.91,12.95,12.9,12.93,576500.0,11.2721,11.3071,11.2634,11.2896,576500.0
2016-10-24 10:20:00,12.93,12.97,12.92,12.93,198500.0,11.2896,11.3245,11.2809,11.2896,198500.0
2016-10-24 10:30:00,12.92,12.97,12.92,12.97,451000.0,11.2809,11.3245,11.2809,11.3245,451000.0
2016-10-24 10:40:00,12.97,12.97,12.93,12.95,90000.0,11.3245,11.3245,11.2896,11.3071,90000.0
2016-10-24 10:50:00,12.95,12.97,12.94,12.94,102500.0,11.3071,11.3245,11.2983,11.2983,102500.0
2016-10-24 11:00:00,12.94,12.96,12.94,12.94,104000.0,11.2983,11.3158,11.2983,11.2983,104000.0
2016-10-24 11:10:00,12.94,12.97,12.94,12.96,89000.0,11.2983,11.3245,11.2983,11.3158,89000.0
2016-10-24 11:20:00,12.96,12.96,12.94,12.94,84000.0,11.3158,11.3158,11.2983,11.2983,84000.0
2016-10-24 11:30:00,12.94,12.95,12.93,12.94,94500.0,11.2983,11.3071,11.2896,11.2983,94500.0
2016-10-24 11:40:00,12.94,12.95,12.93,12.93,69000.0,11.2983,11.3071,11.2896,11.2896,69000.0
2016-10-24 11:50:00,12.94,12.95,12.93,12.93,83750.0,11.2983,11.3071,11.2896,11.2896,83750.0
2016-10-24 12:00:00,12.93,12.94,12.92,12.93,146500.0,11.2896,11.2983,11.2809,11.2896,146500.0
2016-10-24 12:10:00,12.93,12.94,12.93,12.94,80000.0,11.2896,11.2983,11.2896,11.2983,80000.0
2016-10-24 12:20:00,12.94,12.94,12.92,12.93,265000.0,11.2983,11.2983,11.2809,11.2896,265000.0
2016-10-24 12:30:00,12.93,12.93,12.91,12.92,78000.0,11.2896,11.2896,11.2721,11.2809,78000.0
2016-10-24 12:40:00,12.92,12.93,12.9,12.92,129000.0,11.2809,11.2896,11.2634,11.2809,129000.0
2016-10-24 12:50:00,12.92,12.93,12.9,12.91,104500.0,11.2809,11.2896,11.2634,11.2721,104500.0
2016-10-24 13:00:00,12.91,12.92,12.89,12.9,69500.0,11.2721,11.2809,11.2547,11.2634,69500.0
2016-10-24 13:10:00,12.9,12.92,12.9,12.91,86500.0,11.2634,11.2809,11.2634,11.2721,86500.0
2016-10-24 13:20:00,12.91,12.92,12.9,12.91,56000.0,11.2721,11.2809,11.2634,11.2721,56000.0
2016-10-24 13:30:00,12.91,12.91,12.89,12.89,66000.0,11.2721,11.2721,11.2547,11.2547,66000.0
2016-10-24 13:40:00,12.9,12.9,12.87,12.88,105000.0,11.2634,11.2634,11.2372,11.246,105000.0
2016-10-24 13:50:00,12.88,12.88,12.87,12.87,109500.0,11.246,11.246,11.2372,11.2372,109500.0
2016-10-24 14:00:00,12.87,12.88,12.86,12.88,116250.0,11.2372,11.246,11.2285,11.246,116250.0
2016-10-24 14:10:00,12.88,12.88,12.87,12.88,79000.0,11.246,11.246,11.2372,11.246,79000.0
2016-10-24 14:20:00,12.87,12.88,12.85,12.88,225500.0,11.2372,11.246,11.2198,11.246,225500.0
2016-10-24 14:30:00,12.88,12.9,12.87,12.88,64500.0,11.246,11.2634,11.2372,11.246,64500.0
2016-10-24 14:40:00,12.88,12.9,12.87,12.89,181000.0,11.246,11.2634,11.2372,11.2547,181000.0
2016-10-24 14:50:00,12.89,12.9,12.88,12.9,58000.0,11.2547,11.2634,11.246,11.2634,58000.0
2016-10-24 15:00:00,12.9,12.91,12.88,12.88,125000.0,11.2634,11.2721,11.246,11.246,125000.0
2016-10-24 15:10:00,12.88,12.89,12.88,12.88,68860.0,11.246,11.2547,11.246,11.246,68860.0
2016-10-24 15:20:00,12.88,12.88,12.86,12.87,117695.0,11.246,11.246,11.2285,11.2372,117695.0
2016-10-24 15:30:00,12.87,12.88,12.87,12.88,131000.0,11.2372,11.246,11.2372,11.246,131000.0
2016-10-24 15:40:00,12.88,12.9,12.87,12.89,259000.0,11.246,11.2634,11.2372,11.2547,259000.0
2016-10-24 15:50:00,12.89,12.92,12.89,12.9,911000.0,11.2547,11.2809,11.2547,11.2634,911000.0
2016-10-25 09:30:00,12.84,12.85,12.76,12.82,152000.0,11.211,11.2198,11.1412,11.1936,152000.0
2016-10-25 09:40:00,12.82,12.82,12.78,12.78,260500.0,11.1936,11.1936,11.1586,11.1586,260500.0
2016-10-25 09:50:00,12.78,12.79,12.74,12.77,319000.0,11.1586,11.1674,11.1237,11.1499,319000.0
2016-10-25 10:00:00,12.77,12.77,12.73,12.75,124000.0,11.1499,11.1499,11.115,11.1324,124000.0
2016-10-25 10:10:00,12.75,12.77,12.74,12.77,120500.0,11.1324,11.1499,11.1237,11.1499,120500.0
2016-10-25 10:20:00,12.77,12.78,12.73,12.76,129000.0,11.1499,11.1586,11.115,11.1412,129000.0
2016-10-25 10:30:00,12.76,12.76,12.72,12.72,78500.0,11.1412,11.1412,11.1062,11.1062,78500.0
2016-10-25 10:40:00,12.72,12.72,12.7,12.7,150855.0,11.1062,11.1062,11.0888,11.0888,150855.0
2016-10-25 10:50:00,12.7,12.71,12.69,12.71,105500.0,11.0888,11.0975,11.0801,11.0975,105500.0
2016-10-25 11:00:00,12.71,12.71,12.69,12.69,95000.0,11.0975,11.0975,11.0801,11.0801,95000.0
2016-10-25 11:10:00,12.69,12.7,12.65,12.65,211500.0,11.0801,11.0888,11.0451,11.0451,211500.0
2016-10-25 11:20:00,12.66,12.66,12.62,12.63,227000.0,11.0539,11.0539,11.0189,11.0277,227000.0
2016-10-25 11:30:00,12.63,12.63,12.57,12.58,362500.0,11.0277,11.0277,10.9753,10.984,362500.0
2016-10-25 11:40:00,12.58,12.6,12.56,12.58,233750.0,10.984,11.0015,10.9665,10.984,233750.0
2016-10-25 11:50:00,12.58,12.59,12.57,12.57,150000.0,10.984,10.9927,10.9753,10.9753,150000.0
2016-10-25 12:00:00,12.57,12.61,12.56,12.61,253000.0,10.9753,11.0102,10.9665,11.0102,253000.0
2016-10-25 12:10:00,12.61,12.63,12.6,12.61,165000.0,11.0102,11.0277,11.0015,11.0102,165000.0
2016-10-25 12:20:00,12.61,12.62,12.59,12.6,81500.0,11.0102,11.0189,10.9927,11.0015,81500.0
2016-10-25 12:30:00,12.6,12.61,12.59,12.61,111000.0,11.0015,11.0102,10.9927,11.0102,111000.0
2016-10-25 12:40:00,12.6,12.61,12.6,12.6,114500.0,11.0015,11.0102,11.0015,11.0015,114500.0
2016-10-25 12:50:00,12.6,12.61,12.59,12.6,94965.0,11.0015,11.0102,10.9927,11.0015,94965.0
2016-10-25 13:00:00,12.6,12.61,12.59,12.6,104500.0,11.0015,11.0102,10.9927,11.0015,104500.0
2016-10-25 13:10:00,12.6,12.61,12.6,12.6,79500.0,11.0015,11.0102,11.0015,11.0015,79500.0
2016-10-25 13:20:00,12.6,12.61,12.6,12.6,97000.0,11.0015,11.0102,11.0015,11.0015,97000.0
2016-10-25 13:30:00,12.6,12.61,12.6,12.61,108000.0,11.0015,11.0102,11.0015,11.0102,108000.0
2016-10-25 13:40:00,12.61,12.61,12.6,12.6,112000.0,11.0102,11.0102,11.0015,11.0015,112000.0
2016-10-25 13:50:00,12.6,12.61,12.6,12.6,69000.0,11.0015,11.0102,11.0015,11.0015,69000.0
2016-10-25 14:00:00,12.6,12.61,12.6,12.61,74000.0,11.0015,11.0102,11.0015,11.0102,74000.0
2016-10-25 14:10:00,12.61,12.62,12.61,12.62,99000.0,11.0102,11.0189,11.0102,11.0189,99000.0
2016-10-25 14:20:00,12.62,12.62,12.61,12.61,157880.0,11.0189,11.0189,11.0102,11.0102,157880.0
2016-10-25 14:30:00,12.61,12.61,12.58,12.59,125000.0,11.0102,11.0102,10.984,10.9927,125000.0
2016-10-25 14:40:00,12.59,12.59,12.58,12.58,119500.0,10.9927,10.9927,10.984,10.984,119500.0
2016-10-25 14:50:00,12.59,12.6,12.58,12.59,158000.0,10.9927,11.0015,10.984,10.9927,158000.0
2016-10-25 15:00:00,12.59,12.6,12.58,12.59,173500.0,10.9927,11.0015,10.984,10.9927,173500.0
2016-10-25 15:10:00,12.59,12.6,12.58,12.6,153480.0,10.9927,11.0015,10.984,11.0015,153480.0
2016-10-25 15:20:00,12.6,12.62,12.59,12.61,161000.0,11.0015,11.0189,10.9927,11.0102,161000.0
2016-10-25 15:30:00,12.61,12.63,12.61,12.63,269500.0,11.0102,11.0277,11.0102,11.0277,269500.0
2016-10-25 15:40:00,12.63,12.64,12.62,12.64,475000.0,11.0277,11.0364,11.0189,11.0364,475000.0
2016-10-25 15:50:00,12.64,12.64,12.61,12.63,626000.0,11.0364,11.0364,11.0102,11.0277,626000.0
2016-10-26 09:30:00,12.62,12.69,12.6,12.67,121500.0,11.0189,11.0801,11.0015,11.0626,121500.0
2016-10-26 09:40:00,12.68,12.7,12.65,12.67,98250.0,11.0713,11.0888,11.0451,11.0626,98250.0
2016-10-26 09:50:00,12.67,12.68,12.62,12.63,73290.0,11.0626,11.0713,11.0189,11.0277,73290.0
2016-10-26 10:00:00,12.62,12.66,12.62,12.66,110330.0,11.0189,11.0539,11.0189,11.0539,110330.0
2016-10-26 10:10:00,12.66,12.68,12.65,12.66,77370.0,11.0539,11.0713,11.0451,11.0539,77370.0
2016-10-26 10:20:00,12.67,12.68,12.65,12.66,76985.0,11.0626,11.0713,11.0451,11.0539,76985.0
2016-10-26 10:30:00,12.66,12.7,12.66,12.7,148860.0,11.0539,11.0888,11.0539,11.0888,148860.0
2016-10-26 10:40:00,12.7,12.7,12.67,12.68,177860.0,11.0888,11.0888,11.0626,11.0713,177860.0
2016-10-26 10:50:00,12.69,12.74,12.67,12.74,134710.0,11.0801,11.1237,11.0626,11.1237,134710.0
2016-10-26 11:00:00,12.73,12.74,12.72,12.73,132825.0,11.115,11.1237,11.1062,11.115,132825.0
2016-10-26 11:10:00,12.74,12.75,12.73,12.73,70265.0,11.1237,11.1324,11.115,11.115,70265.0
2016-10-26 11:20:00,12.73,12.73,12.7,12.73,68735.0,11.115,11.115,11.0888,11.115,68735.0
2016-10-26 11:30:00,12.73,12.73,12.71,12.72,86590.0,11.115,11.115,11.0975,11.1062,86590.0
2016-10-26 11:40:00,12.72,12.72,12.69,12.71,59195.0,11.1062,11.1062,11.0801,11.0975,59195.0
2016-10-26 11:50:00,12.71,12.71,12.69,12.69,40990.0,11.0975,11.0975,11.0801,11.0801,40990.0
2016-10-26 12:00:00,12.69,12.7,12.68,12.69,46505.0,11.0801,11.0888,11.0713,11.0801,46505.0
2016-10-26 12:10:00,12.69,12.69,12.68,12.69,73430.0,11.0801,11.0801,11.0713,11.0801,73430.0
2016-10-26 12:20:00,12.69,12.7,12.67,12.67,126215.0,11.0801,11.0888,11.0626,11.0626,126215.0
2016-10-26 12:30:00,12.67,12.67,12.66,12.66,80485.0,11.0626,11.0626,11.0539,11.0539,80485.0
2016-10-26 12:40:00,12.66,12.68,12.66,12.67,126455.0,11.0539,11.0713,11.0539,11.0626,126455.0
2016-10-26 12:50:00,12.67,12.68,12.66,12.66,138310.0,11.0626,11.0713,11.0539,11.0539,138310.0
2016-10-26 13:00:00,12.66,12.68,12.66,12.66,64530.0,11.0539,11.0713,11.0539,11.0539,64530.0
2016-10-26 13:10:00,12.66,12.66,12.64,12.65,70995.0,11.0539,11.0539,11.0364,11.0451,70995.0
2016-10-26 13:20:00,12.65,12.65,12.63,12.64,84060.0,11.0451,11.0451,11.0277,11.0364,84060.0
2016-10-26 13:30:00,12.63,12.64,12.62,12.62,61395.0,11.0277,11.0364,11.0189,11.0189,61395.0
2016-10-26 13:40:00,12.62,12.62,12.61,12.61,81840.0,11.0189,11.0189,11.0102,11.0102,81840.0
2016-10-26 13:50:00,12.61,12.62,12.6,12.61,55155.0,11.0102,11.0189,11.0015,11.0102,55155.0
2016-10-26 14:00:00,12.61,12.62,12.59,12.6,79630.0,11.0102,11.0189,10.9927,11.0015,79630.0
2016-10-26 14:10:00,12.6,12.61,12.59,12.6,71205.0,11.0015,11.0102,10.9927,11.0015,71205.0
2016-10-26 14:20:00,12.6,12.61,12.6,12.6,58705.0,11.0015,11.0102,11.0015,11.0015,58705.0
2016-10-26 14:30:00,12.6,12.61,12.6,12.61,62320.0,11.0015,11.0102,11.0015,11.0102,62320.0
2016-10-26 14:40:00,12.61,12.63,12.61,12.62,77760.0,11.0102,11.0277,11.0102,11.0189,77760.0
2016-10-26 14:50:00,12.62,12.62,12.61,12.62,128840.0,11.0189,11.0189,11.0102,11.0189,128840.0
2016-10-26 15:00:00,12.61,12.62,12.6,12.61,105725.0,11.0102,11.0189,11.0015,11.0102,105725.0
2016-10-26 15:10:00,12.61,12.63,12.61,12.63,148320.0,11.0102,11.0277,11.0102,11.0277,148320.0
2016-10-26 15:20:00,12.62,12.64,12.62,12.64,117565.0,11.0189,11.0364,11.0189,11.0364,117565.0
2016-10-26 15:30:00,12.64,12.65,12.64,12.65,142300.0,11.0364,11.0451,11.0364,11.0451,142300.0
2016-10-26 15:40:00,12.66,12.66,12.65,12.65,191535.0,11.0539,11.0539,11.0451,11.0451,191535.0
2016-10-26 15:50:00,12.65,12.65,12.63,12.63,354910.0,11.0451,11.0451,11.0277,11.0277,354910.0
2016-10-27 09:30:00,12.65,12.69,12.59,12.61,189090.0,11.0451,11.0801,10.9927,11.0102,189090.0
2016-10-27 09:40:00,12.61,12.61,12.57,12.59,67250.0,11.0102,11.0102,10.9753,10.9927,67250.0
2016-10-27 09:50:00,12.59,12.59,12.57,12.57,83770.0,10.9927,10.9927,10.9753,10.9753,83770.0
2016-10-27 10:00:00,12.58,12.59,12.56,12.57,66105.0,10.984,10.9927,10.9665,10.9753,66105.0
2016-10-27 10:10:00,12.57,12.57,12.5,12.54,196840.0,10.9753,10.9753,10.9142,10.9491,196840.0
2016-10-27 10:20:00,12.54,12.55,12.52,12.55,56015.0,10.9491,10.9578,10.9316,10.9578,56015.0
2016-10-27 10:30:00,12.55,12.56,12.54,12.54,101285.0,10.9578,10.9665,10.9491,10.9491,101285.0
2016-10-27 10:40:00,12.54,12.55,12.52,12.53,61690.0,10.9491,10.9578,10.9316,10.9404,61690.0
2016-10-27 10:50:00,12.53,12.54,12.49,12.51,84255.0,10.9404,10.9491,10.9054,10.9229,84255.0
2016-10-27 11:00:00,12.52,12.54,12.51,12.53,98245.0,10.9316,10.9491,10.9229,10.9404,98245.0
2016-10-27 11:10:00,12.53,12.53,12.47,12.48,70330.0,10.9404,10.9404,10.888,10.8967,70330.0
2016-10-27 11:20:00,12.47,12.5,12.47,12.48,74475.0,10.888,10.9142,10.888,10.8967,74475.0
2016-10-27 11:30:00,12.48,12.5,12.47,12.48,85075.0,10.8967,10.9142,10.888,10.8967,85075.0
2016-10-27 11:40:00,12.48,12.51,12.47,12.5,145470.0,10.8967,10.9229,10.888,10.9142,145470.0
2016-10-27 11:50:00,12.5,12.53,12.5,12.53,66060.0,10.9142,10.9404,10.9142,10.9404,66060.0
2016-10-27 12:00:00,12.53,12.53,12.5,12.5,34720.0,10.9404,10.9404,10.9142,10.9142,34720.0
2016-10-27 12:10:00,12.5,12.51,12.49,12.49,60585.0,10.9142,10.9229,10.9054,10.9054,60585.0
2016-10-27 12:20:00,12.49,12.49,12.47,12.47,67055.0,10.9054,10.9054,10.888,10.888,67055.0
2016-10-27 12:30:00,12.48,12.48,12.46,12.47,77180.0,10.8967,10.8967,10.8792,10.888,77180.0
2016-10-27 12:40:00,12.47,12.47,12.45,12.47,45600.0,10.888,10.888,10.8705,10.888,45600.0
2016-10-27 12:50:00,12.47,12.48,12.46,12.47,38655.0,10.888,10.8967,10.8792,10.888,38655.0
2016-10-27 13:00:00,12.47,12.48,12.46,12.46,35375.0,10.888,10.8967,10.8792,10.8792,35375.0
2016-10-27 13:10:00,12.45,12.48,12.45,12.47,49700.0,10.8705,10.8967,10.8705,10.888,49700.0
2016-10-27 13:20:00,12.47,12.49,12.47,12.48,63680.0,10.888,10.9054,10.888,10.8967,63680.0
2016-10-27 13:30:00,12.48,12.49,12.47,12.49,63500.0,10.8967,10.9054,10.888,10.9054,63500.0
2016-10-27 13:40:00,12.49,12.49,12.47,12.47,49655.0,10.9054,10.9054,10.888,10.888,49655.0
2016-10-27 13:50:00,12.47,12.49,12.47,12.47,79895.0,10.888,10.9054,10.888,10.888,79895.0
2016-10-27 14:00:00,12.47,12.48,12.45,12.45,61790.0,10.888,10.8967,10.8705,10.8705,61790.0
2016-10-27 14:10:00,12.45,12.46,12.45,12.45,75830.0,10.8705,10.8792,10.8705,10.8705,75830.0
2016-10-27 14:20:00,12.45,12.45,12.41,12.43,237430.0,10.8705,10.8705,10.8356,10.853,237430.0
2016-10-27 14:30:00,12.43,12.43,12.38,12.4,167015.0,10.853,10.853,10.8094,10.8268,167015.0
2016-10-27 14:40:00,12.4,12.4,12.38,12.39,102390.0,10.8268,10.8268,10.8094,10.8181,102390.0
2016-10-27 14:50:00,12.39,12.41,12.39,12.4,97210.0,10.8181,10.8356,10.8181,10.8268,97210.0
2016-10-27 15:00:00,12.41,12.41,12.39,12.39,92690.0,10.8356,10.8356,10.8181,10.8181,92690.0
2016-10-27 15:10:00,12.4,12.4,12.37,12.37,103845.0,10.8268,10.8268,10.8007,10.8007,103845.0
2016-10-27 15:20:00,12.37,12.38,12.37,12.38,101440.0,10.8007,10.8094,10.8007,10.8094,101440.0
2016-10-27 15:30:00,12.37,12.4,12.37,12.39,208290.0,10.8007,10.8268,10.8007,10.8181,208290.0
2016-10-27 15:40:00,12.39,12.41,12.39,12.4,223665.0,10.8181,10.8356,10.8181,10.8268,223665.0
2016-10-27 15:50:00,12.4,12.42,12.4,12.42,366850.0,10.8268,10.8443,10.8268,10.8443,366850.0
2016-10-28 09:30:00,12.36,12.48,12.34,12.47,230935.0,10.7919,10.8967,10.7745,10.888,230935.0
2016-10-28 09:40:00,12.47,12.48,12.4,12.44,81570.0,10.888,10.8967,10.8268,10.8618,81570.0
2016-10-28 09:50:00,12.45,12.45,12.42,12.43,63410.0,10.8705,10.8705,10.8443,10.853,63410.0
2016-10-28 10:00:00,12.42,12.42,12.38,12.39,101450.0,10.8443,10.8443,10.8094,10.8181,101450.0
2016-10-28 10:10:00,12.38,12.41,12.36,12.41,188205.0,10.8094,10.8356,10.7919,10.8356,188205.0
2016-10-28 10:20:00,12.41,12.43,12.4,12.43,78495.0,10.8356,10.853,10.8268,10.853,78495.0
2016-10-28 10:30:00,12.42,12.47,12.42,12.47,137260.0,10.8443,10.888,10.8443,10.888,137260.0
2016-10-28 10:40:00,12.46,12.47,12.43,12.45,82705.0,10.8792,10.888,10.853,10.8705,82705.0
2016-10-28 10:50:00,12.45,12.45,12.42,12.42,64480.0,10.8705,10.8705,10.8443,10.8443,64480.0
2016-10-28 11:00:00,12.42,12.44,12.42,12.42,81215.0,10.8443,10.8618,10.8443,10.8443,81215.0
2016-10-28 11:10:00,12.42,12.43,12.4,12.41,114970.0,10.8443,10.853,10.8268,10.8356,114970.0
2016-10-28 11:20:00,12.41,12.42,12.4,12.4,127305.0,10.8356,10.8443,10.8268,10.8268,127305.0
2016-10-28 11:30:00,12.4,12.42,12.4,12.41,56030.0,10.8268,10.8443,10.8268,10.8356,56030.0
2016-10-28 11:40:00,12.41,12.41,12.39,12.39,61360.0,10.8356,10.8356,10.8181,10.8181,61360.0
2016-10-28 11:50:00,12.39,12.39,12.38,12.38,50500.0,10.8181,10.8181,10.8094,10.8094,50500.0
2016-10-28 12:00:00,12.38,12.4,12.37,12.39,131790.0,10.8094,10.8268,10.8007,10.8181,131790.0
2016-10-28 12:10:00,12.39,12.41,12.39,12.41,165580.0,10.8181,10.8356,10.8181,10.8356,165580.0
2016-10-28 12:20:00,12.41,12.43,12.41,12.41,107020.0,10.8356,10.853,10.8356,10.8356,107020.0
2016-10-28 12:30:00,12.41,12.42,12.41,12.42,91170.0,10.8356,10.8443,10.8356,10.8443,91170.0
2016-10-28 12:40:00,12.41,12.42,12.41,12.42,44540.0,10.8356,10.8443,10.8356,10.8443,44540.0
2016-10-28 12:50:00,12.42,12.42,12.41,12.41,36050.0,10.8443,10.8443,10.8356,10.8356,36050.0
2016-10-28 13:00:00,12.41,12.42,12.36,12.36,161260.0,10.8356,10.8443,10.7919,10.7919,161260.0
2016-10-28 13:10:00,12.36,12.4,12.35,12.38,120085.0,10.7919,10.8268,10.7832,10.8094,120085.0
2016-10-28 13:20:00,12.39,12.4,12.38,12.39,104875.0,10.8181,10.8268,10.8094,10.8181,104875.0
2016-10-28 13:30:00,12.39,12.39,12.34,12.35,125770.0,10.8181,10.8181,10.7745,10.7832,125770.0
2016-10-28 13:40:00,12.35,12.36,12.34,12.35,58710.0,10.7832,10.7919,10.7745,10.7832,58710.0
2016-10-28 13:50:00,12.34,12.35,12.33,12.33,84775.0,10.7745,10.7832,10.7657,10.7657,84775.0
2016-10-28 14:00:00,12.33,12.35,12.32,12.34,80460.0,10.7657,10.7832,10.757,10.7745,80460.0
2016-10-28 14:10:00,12.35,12.36,12.33,12.35,59615.0,10.7832,10.7919,10.7657,10.7832,59615.0
2016-10-28 14:20:00,12.34,12.36,12.33,12.35,126890.0,10.7745,10.7919,10.7657,10.7832,126890.0
2016-10-28 14:30:00,12.35,12.37,12.34,12.36,44065.0,10.7832,10.8007,10.7745,10.7919,44065.0
2016-10-28 14:40:00,12.36,12.36,12.33,12.36,71315.0,10.7919,10.7919,10.7657,10.7919,71315.0
2016-10-28 14:50:00,12.36,12.4,12.35,12.4,124625.0,10.7919,10.8268,10.7832,10.8268,124625.0
2016-10-28 15:00:00,12.4,12.41,12.38,12.39,64505.0,10.8268,10.8356,10.8094,10.8181,64505.0
2016-10-28 15:10:00,12.39,12.4,12.38,12.39,70040.0,10.8181,10.8268,10.8094,10.8181,70040.0
2016-10-28 15:20:00,12.39,12.42,12.38,12.41,74365.0,10.8181,10.8443,10.8094,10.8356,74365.0
2016-10-28 15:30:00,12.41,12.41,12.39,12.41,160395.0,10.8356,10.8356,10.8181,10.8356,160395.0
2016-10-28 15:40:00,12.4,12.41,12.38,12.4,230390.0,10.8268,10.8356,10.8094,10.8268,230390.0
2016-10-28 15:50:00,12.39,12.4,12.37,12.39,412910.0,10.8181,10.8268,10.8007,10.8181,412910.0
2016-10-31 09:30:00,12.39,12.43,12.35,12.38,194675.0,10.8181,10.853,10.7832,10.8094,194675.0
2016-10-31 09:40:00,12.37,12.38,12.32,12.36,109920.0,10.8007,10.8094,10.757,10.7919,109920.0
2016-10-31 09:50:00,12.36,12.37,12.3,12.32,66670.0,10.7919,10.8007,10.7395,10.757,66670.0
2016-10-31 10:00:00,12.32,12.34,12.31,12.32,82170.0,10.757,10.7745,10.7483,10.757,82170.0
2016-10-31 10:10:00,12.32,12.34,12.31,12.34,123050.0,10.757,10.7745,10.7483,10.7745,123050.0
2016-10-31 10:20:00,12.34,12.37,12.31,12.37,246215.0,10.7745,10.8007,10.7483,10.8007,246215.0
2016-10-31 10:30:00,12.37,12.37,12.33,12.33,60680.0,10.8007,10.8007,10.7657,10.7657,60680.0
2016-10-31 10:40:00,12.33,12.35,12.32,12.34,144325.0,10.7657,10.7832,10.757,10.7745,144325.0
2016-10-31 10:50:00,12.34,12.35,12.32,12.33,80860.0,10.7745,10.7832,10.757,10.7657,80860.0
2016-10-31 11:00:00,12.34,12.36,12.33,12.34,82770.0,10.7745,10.7919,10.7657,10.7745,82770.0
2016-10-31 11:10:00,12.35,12.37,12.35,12.36,78915.0,10.7832,10.8007,10.7832,10.7919,78915.0
2016-10-31 11:20:00,12.36,12.38,12.35,12.38,78460.0,10.7919,10.8094,10.7832,10.8094,78460.0
2016-10-31 11:30:00,12.38,12.4,12.37,12.39,107685.0,10.8094,10.8268,10.8007,10.8181,107685.0
2016-10-31 11:40:00,12.39,12.4,12.39,12.4,69775.0,10.8181,10.8268,10.8181,10.8268,69775.0
2016-10-31 11:50:00,12.39,12.41,12.38,12.4,71430.0,10.8181,10.8356,10.8094,10.8268,71430.0
2016-10-31 12:00:00,12.4,12.4,12.39,12.4,59500.0,10.8268,10.8268,10.8181,10.8268,59500.0
2016-10-31 12:10:00,12.4,12.4,12.39,12.4,66345.0,10.8268,10.8268,10.8181,10.8268,66345.0
2016-10-31 12:20:00,12.4,12.4,12.38,12.4,50465.0,10.8268,10.8268,10.8094,10.8268,50465.0
2016-10-31 12:30:00,12.4,12.43,12.4,12.42,65120.0,10.8268,10.853,10.8268,10.8443,65120.0
2016-10-31 12:40:00,12.42,12.43,12.42,12.43,61720.0,10.8443,10.853,10.8443,10.853,61720.0
2016-10-31 12:50:00,12.43,12.45,12.43,12.44,53865.0,10.853,10.8705,10.853,10.8618,53865.0
2016-10-31 13:00:00,12.45,12.47,12.44,12.47,623005.0,10.8705,10.888,10.8618,10.888,623005.0
2016-10-31 13:10:00,12.47,12.5,12.47,12.49,106540.0,10.888,10.9142,10.888,10.9054,106540.0
2016-10-31 13:20:00,12.5,12.51,12.5,12.51,73330.0,10.9142,10.9229,10.9142,10.9229,73330.0
2016-10-31 13:30:00,12.51,12.52,12.5,12.51,74155.0,10.9229,10.9316,10.9142,10.9229,74155.0
2016-10-31 13:40:00,12.51,12.52,12.5,12.5,84795.0,10.9229,10.9316,10.9142,10.9142,84795.0
2016-10-31 13:50:00,12.51,12.52,12.5,12.52,104395.0,10.9229,10.9316,10.9142,10.9316,104395.0
2016-10-31 14:00:00,12.51,12.52,12.49,12.49,66930.0,10.9229,10.9316,10.9054,10.9054,66930.0
2016-10-31 14:10:00,12.49,12.5,12.47,12.5,75635.0,10.9054,10.9142,10.888,10.9142,75635.0
2016-10-31 14:20:00,12.5,12.5,12.48,12.49,59995.0,10.9142,10.9142,10.8967,10.9054,59995.0
2016-10-31 14:30:00,12.49,12.5,12.48,12.5,83765.0,10.9054,10.9142,10.8967,10.9142,83765.0
2016-10-31 14:40:00,12.49,12.5,12.47,12.49,97460.0,10.9054,10.9142,10.888,10.9054,97460.0
2016-10-31 14:50:00,12.49,12.5,12.48,12.5,98895.0,10.9054,10.9142,10.8967,10.9142,98895.0
2016-10-31 15:00:00,12.5,12.51,12.49,12.5,105715.0,10.9142,10.9229,10.9054,10.9142,105715.0
2016-10-31 15:10:00,12.5,12.51,12.5,12.5,157705.0,10.9142,10.9229,10.9142,10.9142,157705.0
2016-10-31 15:20:00,12.5,12.54,12.5,12.53,177040.0,10.9142,10.9491,10.9142,10.9404,177040.0
2016-10-31 15:30:00,12.53,12.55,12.53,12.55,283925.0,10.9404,10.9578,10.9404,10.9578,283925.0
2016-10-31 15:40:00,12.55,12.55,12.53,12.54,402530.0,10.9578,10.9578,10.9404,10.9491,402530.0
2016-10-31 15:50:00,12.54,12.54,12.52,12.53,507480.0,10.9491,10.9491,10.9316,10.9404,507480.0
2016-11-01 09:30:00,12.55,12.85,12.53,12.84,601280.0,10.9578,11.2198,10.9404,11.211,601280.0
2016-11-01 09:40:00,12.84,12.91,12.79,12.86,595390.0,11.211,11.2721,11.1674,11.2285,595390.0
2016-11-01 09:50:00,12.86,12.95,12.82,12.93,308660.0,11.2285,11.3071,11.1936,11.2896,308660.0
2016-11-01 10:00:00,12.94,12.96,12.91,12.95,254280.0,11.2983,11.3158,11.2721,11.3071,254280.0
2016-11-01 10:10:00,12.95,12.96,12.92,12.96,246390.0,11.3071,11.3158,11.2809,11.3158,246390.0
2016-11-01 10:20:00,12.96,12.99,12.95,12.96,270990.0,11.3158,11.342,11.3071,11.3158,270990.0
2016-11-01 10:30:00,12.96,12.97,12.95,12.95,222060.0,11.3158,11.3245,11.3071,11.3071,222060.0
2016-11-01 10:40:00,12.95,12.96,12.89,12.9,174805.0,11.3071,11.3158,11.2547,11.2634,174805.0
2016-11-01 10:50:00,12.9,12.9,12.87,12.88,143300.0,11.2634,11.2634,11.2372,11.246,143300.0
2016-11-01 11:00:00,12.88,12.88,12.86,12.87,178470.0,11.246,11.246,11.2285,11.2372,178470.0
2016-11-01 11:10:00,12.87,12.88,12.86,12.87,169820.0,11.2372,11.246,11.2285,11.2372,169820.0
2016-11-01 11:20:00,12.88,12.88,12.84,12.84,255635.0,11.246,11.246,11.211,11.211,255635.0
2016-11-01 11:30:00,12.84,12.84,12.8,12.82,192740.0,11.211,11.211,11.1761,11.1936,192740.0
2016-11-01 11:40:00,12.82,12.83,12.8,12.81,113860.0,11.1936,11.2023,11.1761,11.1848,113860.0
2016-11-01 11:50:00,12.81,12.83,12.8,12.83,106835.0,11.1848,11.2023,11.1761,11.2023,106835.0
2016-11-01 12:00:00,12.83,12.84,12.81,12.81,104270.0,11.2023,11.211,11.1848,11.1848,104270.0
2016-11-01 12:10:00,12.81,12.83,12.8,12.83,179100.0,11.1848,11.2023,11.1761,11.2023,179100.0
2016-11-01 12:20:00,12.83,12.84,12.82,12.83,118645.0,11.2023,11.211,11.1936,11.2023,118645.0
2016-11-01 12:30:00,12.83,12.86,12.83,12.83,135705.0,11.2023,11.2285,11.2023,11.2023,135705.0
2016-11-01 12:40:00,12.83,12.85,12.82,12.82,113800.0,11.2023,11.2198,11.1936,11.1936,113800.0
2016-11-01 12:50:00,12.82,12.83,12.81,12.82,99805.0,11.1936,11.2023,11.1848,11.1936,99805.0
2016-11-01 13:00:00,12.82,12.83,12.81,12.82,142750.0,11.1936,11.2023,11.1848,11.1936,142750.0
2016-11-01 13:10:00,12.81,12.83,12.8,12.81,129010.0,11.1848,11.2023,11.1761,11.1848,129010.0
2016-11-01 13:20:00,12.82,12.84,12.79,12.84,132295.0,11.1936,11.211,11.1674,11.211,132295.0
2016-11-01 13:30:00,12.84,12.84,12.82,12.83,115585.0,11.211,11.211,11.1936,11.2023,115585.0
2016-11-01 13:40:00,12.83,12.84,12.82,12.83,192360.0,11.2023,11.211,11.1936,11.2023,192360.0
2016-11-01 13:50:00,12.83,12.87,12.83,12.87,246345.0,11.2023,11.2372,11.2023,11.2372,246345.0
2016-11-01 14:00:00,12.87,12.89,12.86,12.89,321595.0,11.2372,11.2547,11.2285,11.2547,321595.0
2016-11-01 14:10:00,12.89,12.92,12.87,12.88,408930.0,11.2547,11.2809,11.2372,11.246,408930.0
2016-11-01 14:20:00,12.88,12.94,12.87,12.93,282855.0,11.246,11.2983,11.2372,11.2896,282855.0
2016-11-01 14:30:00,12.93,12.94,12.91,12.92,247745.0,11.2896,11.2983,11.2721,11.2809,247745.0
2016-11-01 14:40:00,12.92,12.92,12.9,12.9,231315.0,11.2809,11.2809,11.2634,11.2634,231315.0
2016-11-01 14:50:00,12.89,12.91,12.88,12.9,180420.0,11.2547,11.2721,11.246,11.2634,180420.0
2016-11-01 15:00:00,12.9,12.91,12.88,12.9,316310.0,11.2634,11.2721,11.246,11.2634,316310.0
2016-11-01 15:10:00,12.9,12.91,12.89,12.9,223625.0,11.2634,11.2721,11.2547,11.2634,223625.0
2016-11-01 15:20:00,12.9,12.91,12.9,12.91,253765.0,11.2634,11.2721,11.2634,11.2721,253765.0
2016-11-01 15:30:00,12.91,12.92,12.87,12.9,537765.0,11.2721,11.2809,11.2372,11.2634,537765.0
2016-11-01 15:40:00,12.89,12.9,12.87,12.89,542020.0,11.2547,11.2634,11.2372,11.2547,542020.0
2016-11-01 15:50:00,12.89,12.9,12.87,12.9,1310835.0,11.2547,11.2634,11.2372,11.2634,1310835.0
2016-11-02 09:30:00,12.91,13.09,12.91,13.08,310210.0,11.2721,11.4293,11.2721,11.4206,310210.0
2016-11-02 09:40:00,13.06,13.07,12.98,13.01,231420.0,11.4031,11.4118,11.3333,11.3595,231420.0
2016-11-02 09:50:00,13.01,13.03,13.0,13.03,229950.0,11.3595,11.3769,11.3507,11.3769,229950.0
2016-11-02 10:00:00,13.03,13.08,13.0,13.08,281735.0,11.3769,11.4206,11.3507,11.4206,281735.0
2016-11-02 10:10:00,13.08,13.1,13.06,13.09,393045.0,11.4206,11.438,11.4031,11.4293,393045.0
2016-11-02 10:20:00,13.08,13.12,13.07,13.11,179520.0,11.4206,11.4555,11.4118,11.4468,179520.0
2016-11-02 10:30:00,13.11,13.13,13.1,13.13,219695.0,11.4468,11.4642,11.438,11.4642,219695.0
2016-11-02 10:40:00,13.13,13.15,13.12,13.15,223305.0,11.4642,11.4817,11.4555,11.4817,223305.0
2016-11-02 10:50:00,13.15,13.17,13.15,13.16,217410.0,11.4817,11.4992,11.4817,11.4904,217410.0
2016-11-02 11:00:00,13.15,13.16,13.1,13.12,193590.0,11.4817,11.4904,11.438,11.4555,193590.0
2016-11-02 11:10:00,13.12,13.13,13.1,13.12,225195.0,11.4555,11.4642,11.438,11.4555,225195.0
2016-11-02 11:20:00,13.12,13.12,13.09,13.11,161700.0,11.4555,11.4555,11.4293,11.4468,161700.0
2016-11-02 11:30:00,13.11,13.11,13.09,13.1,122265.0,11.4468,11.4468,11.4293,11.438,122265.0
2016-11-02 11:40:00,13.1,13.16,13.1,13.16,206735.0,11.438,11.4904,11.438,11.4904,206735.0
2016-11-02 11:50:00,13.16,13.19,13.15,13.15,367160.0,11.4904,11.5166,11.4817,11.4817,367160.0
2016-11-02 12:00:00,13.15,13.16,13.14,13.16,198760.0,11.4817,11.4904,11.473,11.4904,198760.0
2016-11-02 12:10:00,13.16,13.17,13.15,13.16,109920.0,11.4904,11.4992,11.4817,11.4904,109920.0
2016-11-02 12:20:00,13.16,13.17,13.14,13.14,130345.0,11.4904,11.4992,11.473,11.473,130345.0
2016-11-02 12:30:00,13.14,13.14,13.12,13.12,119290.0,11.473,11.473,11.4555,11.4555,119290.0
2016-11-02 12:40:00,13.13,13.13,13.1,13.11,112265.0,11.4642,11.4642,11.438,11.4468,112265.0
2016-11-02 12:50:00,13.11,13.12,13.09,13.12,130240.0,11.4468,11.4555,11.4293,11.4555,130240.0
2016-11-02 13:00:00,13.12,13.12,13.08,13.1,165440.0,11.4555,11.4555,11.4206,11.438,165440.0
2016-11-02 13:10:00,13.1,13.1,13.06,13.07,150325.0,11.438,11.438,11.4031,11.4118,150325.0
2016-11-02 13:20:00,13.07,13.09,13.06,13.08,168050.0,11.4118,11.4293,11.4031,11.4206,168050.0
2016-11-02 13:30:00,13.08,13.1,13.06,13.1,241645.0,11.4206,11.438,11.4031,11.438,241645.0
2016-11-02 13:40:00,13.1,13.15,13.1,13.15,280835.0,11.438,11.4817,11.438,11.4817,280835.0
2016-11-02 13:50:00,13.15,13.2,13.13,13.17,426840.0,11.4817,11.5254,11.4642,11.4992,426840.0
2016-11-02 14:00:00,13.17,13.2,13.14,13.14,540320.0,11.4992,11.5254,11.473,11.473,540320.0
2016-11-02 14:10:00,13.14,13.18,13.13,13.16,343195.0,11.473,11.5079,11.4642,11.4904,343195.0
2016-11-02 14:20:00,13.17,13.19,13.14,13.16,301365.0,11.4992,11.5166,11.473,11.4904,301365.0
2016-11-02 14:30:00,13.16,13.18,13.14,13.16,184340.0,11.4904,11.5079,11.473,11.4904,184340.0
2016-11-02 14:40:00,13.16,13.18,13.15,13.17,211695.0,11.4904,11.5079,11.4817,11.4992,211695.0
2016-11-02 14:50:00,13.16,13.17,13.14,13.16,236005.0,11.4904,11.4992,11.473,11.4904,236005.0
2016-11-02 15:00:00,13.16,13.17,13.14,13.17,298995.0,11.4904,11.4992,11.473,11.4992,298995.0
2016-11-02 15:10:00,13.17,13.17,13.15,13.15,189750.0,11.4992,11.4992,11.4817,11.4817,189750.0
2016-11-02 15:20:00,13.15,13.18,13.15,13.17,339755.0,11.4817,11.5079,11.4817,11.4992,339755.0
2016-11-02 15:30:00,13.17,13.17,13.15,13.15,440775.0,11.4992,11.4992,11.4817,11.4817,440775.0
2016-11-02 15:40:00,13.15,13.16,13.13,13.16,552125.0,11.4817,11.4904,11.4642,11.4904,552125.0
2016-11-02 15:50:00,13.15,13.15,13.12,13.13,1218730.0,11.4817,11.4817,11.4555,11.4642,1218730.0
2016-11-03 09:30:00,13.21,13.21,13.13,13.18,231890.0,11.5341,11.5341,11.4642,11.5079,231890.0
2016-11-03 09:40:00,13.17,13.22,13.13,13.19,467130.0,11.4992,11.5428,11.4642,11.5166,467130.0
2016-11-03 09:50:00,13.18,13.23,13.16,13.22,126570.0,11.5079,11.5515,11.4904,11.5428,126570.0
2016-11-03 10:00:00,13.21,13.22,13.2,13.2,104520.0,11.5341,11.5428,11.5254,11.5254,104520.0
2016-11-03 10:10:00,13.2,13.2,13.13,13.15,512290.0,11.5254,11.5254,11.4642,11.4817,512290.0
2016-11-03 10:20:00,13.14,13.16,13.13,13.15,193490.0,11.473,11.4904,11.4642,11.4817,193490.0
2016-11-03 10:30:00,13.15,13.24,13.15,13.22,593415.0,11.4817,11.5603,11.4817,11.5428,593415.0
2016-11-03 10:40:00,13.22,13.27,13.21,13.27,584065.0,11.5428,11.5865,11.5341,11.5865,584065.0
2016-11-03 10:50:00,13.27,13.27,13.24,13.25,184540.0,11.5865,11.5865,11.5603,11.569,184540.0
2016-11-03 11:00:00,13.26,13.26,13.23,13.23,154800.0,11.5777,11.5777,11.5515,11.5515,154800.0
2016-11-03 11:10:00,13.23,13.25,13.21,13.25,232230.0,11.5515,11.569,11.5341,11.569,232230.0
2016-11-03 11:20:00,13.25,13.3,13.25,13.28,289490.0,11.569,11.6127,11.569,11.5952,289490.0
2016-11-03 11:30:00,13.29,13.36,13.28,13.34,428925.0,11.6039,11.6651,11.5952,11.6476,428925.0
2016-11-03 11:40:00,13.33,13.34,13.3,13.31,240735.0,11.6389,11.6476,11.6127,11.6214,240735.0
2016-11-03 11:50:00,13.31,13.31,13.26,13.27,178195.0,11.6214,11.6214,11.5777,11.5865,178195.0
2016-11-03 12:00:00,13.27,13.29,13.25,13.28,225855.0,11.5865,11.6039,11.569,11.5952,225855.0
2016-11-03 12:10:00,13.28,13.28,13.24,13.24,156090.0,11.5952,11.5952,11.5603,11.5603,156090.0
2016-11-03 12:20:00,13.24,13.25,13.22,13.24,117260.0,11.5603,11.569,11.5428,11.5603,117260.0
2016-11-03 12:30:00,13.24,13.24,13.21,13.22,110715.0,11.5603,11.5603,11.5341,11.5428,110715.0
2016-11-03 12:40:00,13.22,13.23,13.2,13.2,137420.0,11.5428,11.5515,11.5254,11.5254,137420.0
2016-11-03 12:50:00,13.2,13.22,13.19,13.19,104525.0,11.5254,11.5428,11.5166,11.5166,104525.0
2016-11-03 13:00:00,13.19,13.23,13.19,13.23,221315.0,11.5166,11.5515,11.5166,11.5515,221315.0
2016-11-03 13:10:00,13.23,13.25,13.23,13.23,195870.0,11.5515,11.569,11.5515,11.5515,195870.0
2016-11-03 13:20:00,13.23,13.27,13.22,13.26,171910.0,11.5515,11.5865,11.5428,11.5777,171910.0
2016-11-03 13:30:00,13.26,13.27,13.22,13.22,153910.0,11.5777,11.5865,11.5428,11.5428,153910.0
2016-11-03 13:40:00,13.23,13.24,13.21,13.22,249085.0,11.5515,11.5603,11.5341,11.5428,249085.0
2016-11-03 13:50:00,13.22,13.25,13.2,13.2,166800.0,11.5428,11.569,11.5254,11.5254,166800.0
2016-11-03 14:00:00,13.2,13.23,13.2,13.21,138570.0,11.5254,11.5515,11.5254,11.5341,138570.0
2016-11-03 14:10:00,13.21,13.22,13.21,13.22,211585.0,11.5341,11.5428,11.5341,11.5428,211585.0
2016-11-03 14:20:00,13.21,13.22,13.18,13.19,169965.0,11.5341,11.5428,11.5079,11.5166,169965.0
2016-11-03 14:30:00,13.19,13.2,13.17,13.17,260325.0,11.5166,11.5254,11.4992,11.4992,260325.0
2016-11-03 14:40:00,13.17,13.18,13.15,13.18,484320.0,11.4992,11.5079,11.4817,11.5079,484320.0
2016-11-03 14:50:00,13.18,13.2,13.17,13.19,174720.0,11.5079,11.5254,11.4992,11.5166,174720.0
2016-11-03 15:00:00,13.18,13.19,13.17,13.19,223530.0,11.5079,11.5166,11.4992,11.5166,223530.0
2016-11-03 15:10:00,13.19,13.19,13.17,13.17,214325.0,11.5166,11.5166,11.4992,11.4992,214325.0
2016-11-03 15:20:00,13.17,13.18,13.17,13.18,260555.0,11.4992,11.5079,11.4992,11.5079,260555.0
2016-11-03 15:30:00,13.18,13.18,13.14,13.14,324100.0,11.5079,11.5079,11.473,11.473,324100.0
2016-11-03 15:40:00,13.14,13.14,13.12,13.12,482100.0,11.473,11.473,11.4555,11.4555,482100.0
2016-11-03 15:50:00,13.12,13.13,13.1,13.12,1052305.0,11.4555,11.4642,11.438,11.4555,1052305.0
2016-11-04 09:30:00,13.17,13.35,13.17,13.3,744290.0,11.4992,11.6563,11.4992,11.6127,744290.0
2016-11-04 09:40:00,13.32,13.34,13.26,13.32,306250.0,11.6301,11.6476,11.5777,11.6301,306250.0
2016-11-04 09:50:00,13.32,13.35,13.29,13.34,464770.0,11.6301,11.6563,11.6039,11.6476,464770.0
2016-11-04 10:00:00,13.35,13.41,13.33,13.38,843620.0,11.6563,11.7087,11.6389,11.6825,843620.0
2016-11-04 10:10:00,13.38,13.38,13.26,13.28,268850.0,11.6825,11.6825,11.5777,11.5952,268850.0
2016-11-04 10:20:00,13.28,13.28,13.23,13.24,212515.0,11.5952,11.5952,11.5515,11.5603,212515.0
2016-11-04 10:30:00,13.24,13.25,13.18,13.21,302885.0,11.5603,11.569,11.5079,11.5341,302885.0
2016-11-04 10:40:00,13.21,13.23,13.21,13.21,170180.0,11.5341,11.5515,11.5341,11.5341,170180.0
2016-11-04 10:50:00,13.22,13.22,13.19,13.19,198785.0,11.5428,11.5428,11.5166,11.5166,198785.0
2016-11-04 11:00:00,13.19,13.24,13.19,13.23,335820.0,11.5166,11.5603,11.5166,11.5515,335820.0
2016-11-04 11:10:00,13.23,13.26,13.21,13.26,200390.0,11.5515,11.5777,11.5341,11.5777,200390.0
2016-11-04 11:20:00,13.25,13.3,13.25,13.3,252635.0,11.569,11.6127,11.569,11.6127,252635.0
2016-11-04 11:30:00,13.29,13.33,13.27,13.3,306315.0,11.6039,11.6389,11.5865,11.6127,306315.0
2016-11-04 11:40:00,13.3,13.3,13.27,13.29,148840.0,11.6127,11.6127,11.5865,11.6039,148840.0
2016-11-04 11:50:00,13.29,13.31,13.29,13.31,162750.0,11.6039,11.6214,11.6039,11.6214,162750.0
2016-11-04 12:00:00,13.31,13.35,13.3,13.35,199665.0,11.6214,11.6563,11.6127,11.6563,199665.0
2016-11-04 12:10:00,13.35,13.35,13.32,13.33,154965.0,11.6563,11.6563,11.6301,11.6389,154965.0
2016-11-04 12:20:00,13.33,13.38,13.31,13.38,290710.0,11.6389,11.6825,11.6214,11.6825,290710.0
2016-11-04 12:30:00,13.38,13.38,13.31,13.31,133270.0,11.6825,11.6825,11.6214,11.6214,133270.0
2016-11-04 12:40:00,13.3,13.31,13.29,13.3,115960.0,11.6127,11.6214,11.6039,11.6127,115960.0
2016-11-04 12:50:00,13.3,13.31,13.27,13.27,147625.0,11.6127,11.6214,11.5865,11.5865,147625.0
2016-11-04 13:00:00,13.27,13.29,13.25,13.28,146305.0,11.5865,11.6039,11.569,11.5952,146305.0
2016-11-04 13:10:00,13.28,13.29,13.25,13.27,131165.0,11.5952,11.6039,11.569,11.5865,131165.0
2016-11-04 13:20:00,13.27,13.27,13.24,13.25,110730.0,11.5865,11.5865,11.5603,11.569,110730.0
2016-11-04 13:30:00,13.25,13.25,13.23,13.24,96040.0,11.569,11.569,11.5515,11.5603,96040.0
2016-11-04 13:40:00,13.24,13.24,13.22,13.23,96810.0,11.5603,11.5603,11.5428,11.5515,96810.0
2016-11-04 13:50:00,13.23,13.23,13.19,13.19,144035.0,11.5515,11.5515,11.5166,11.5166,144035.0
2016-11-04 14:00:00,13.2,13.21,13.19,13.2,250140.0,11.5254,11.5341,11.5166,11.5254,250140.0
2016-11-04 14:10:00,13.2,13.22,13.2,13.21,109635.0,11.5254,11.5428,11.5254,11.5341,109635.0
2016-11-04 14:20:00,13.2,13.21,13.18,13.18,268190.0,11.5254,11.5341,11.5079,11.5079,268190.0
2016-11-04 14:30:00,13.18,13.18,13.15,13.16,132330.0,11.5079,11.5079,11.4817,11.4904,132330.0
2016-11-04 14:40:00,13.16,13.17,13.14,13.14,107725.0,11.4904,11.4992,11.473,11.473,107725.0
2016-11-04 14:50:00,13.13,13.16,13.13,13.16,176350.0,11.4642,11.4904,11.4642,11.4904,176350.0
2016-11-04 15:00:00,13.16,13.16,13.11,13.11,119750.0,11.4904,11.4904,11.4468,11.4468,119750.0
2016-11-04 15:10:00,13.11,13.12,13.09,13.1,282780.0,11.4468,11.4555,11.4293,11.438,282780.0
2016-11-04 15:20:00,13.1,13.11,13.08,13.1,259135.0,11.438,11.4468,11.4206,11.438,259135.0
2016-11-04 15:30:00,13.1,13.11,13.09,13.11,294210.0,11.438,11.4468,11.4293,11.4468,294210.0
2016-11-04 15:40:00,13.11,13.11,13.08,13.08,292860.0,11.4468,11.4468,11.4206,11.4206,292860.0
2016-11-04 15:50:00,13.08,13.1,13.07,13.09,498250.0,11.4206,11.438,11.4118,11.4293,498250.0
2016-11-07 09:30:00,13.27,13.31,13.23,13.26,147855.0,11.5865,11.6214,11.5515,11.5777,147855.0
2016-11-07 09:40:00,13.25,13.26,13.2,13.2,108360.0,11.569,11.5777,11.5254,11.5254,108360.0
2016-11-07 09:50:00,13.19,13.2,13.18,13.19,310710.0,11.5166,11.5254,11.5079,11.5166,310710.0
2016-11-07 10:00:00,13.19,13.21,13.19,13.2,93945.0,11.5166,11.5341,11.5166,11.5254,93945.0
2016-11-07 10:10:00,13.2,13.21,13.18,13.19,63630.0,11.5254,11.5341,11.5079,11.5166,63630.0
2016-11-07 10:20:00,13.19,13.2,13.18,13.19,73195.0,11.5166,11.5254,11.5079,11.5166,73195.0
2016-11-07 10:30:00,13.19,13.2,13.18,13.18,159060.0,11.5166,11.5254,11.5079,11.5079,159060.0
2016-11-07 10:40:00,13.17,13.19,13.15,13.16,166250.0,11.4992,11.5166,11.4817,11.4904,166250.0
2016-11-07 10:50:00,13.15,13.18,13.14,13.18,185560.0,11.4817,11.5079,11.473,11.5079,185560.0
2016-11-07 11:00:00,13.18,13.18,13.17,13.18,149435.0,11.5079,11.5079,11.4992,11.5079,149435.0
2016-11-07 11:10:00,13.18,13.18,13.16,13.16,124230.0,11.5079,11.5079,11.4904,11.4904,124230.0
2016-11-07 11:20:00,13.16,13.18,13.15,13.16,110955.0,11.4904,11.5079,11.4817,11.4904,110955.0
2016-11-07 11:30:00,13.16,13.17,13.15,13.15,195655.0,11.4904,11.4992,11.4817,11.4817,195655.0
2016-11-07 11:40:00,13.15,13.17,13.14,13.15,281800.0,11.4817,11.4992,11.473,11.4817,281800.0
2016-11-07 11:50:00,13.15,13.16,13.14,13.16,92245.0,11.4817,11.4904,11.473,11.4904,92245.0
2016-11-07 12:00:00,13.16,13.17,13.15,13.16,94245.0,11.4904,11.4992,11.4817,11.4904,94245.0
2016-11-07 12:10:00,13.16,13.18,13.15,13.17,107415.0,11.4904,11.5079,11.4817,11.4992,107415.0
2016-11-07 12:20:00,13.17,13.17,13.16,13.17,106440.0,11.4992,11.4992,11.4904,11.4992,106440.0
2016-11-07 12:30:00,13.17,13.18,13.15,13.16,137370.0,11.4992,11.5079,11.4817,11.4904,137370.0
2016-11-07 12:40:00,13.15,13.16,13.11,13.12,155115.0,11.4817,11.4904,11.4468,11.4555,155115.0
2016-11-07 12:50:00,13.12,13.12,13.12,13.12,94200.0,11.4555,11.4555,11.4555,11.4555,94200.0
2016-11-07 13:00:00,13.12,13.14,13.12,13.13,77775.0,11.4555,11.473,11.4555,11.4642,77775.0
2016-11-07 13:10:00,13.14,13.14,13.12,13.13,90210.0,11.473,11.473,11.4555,11.4642,90210.0
2016-11-07 13:20:00,13.13,13.15,13.13,13.14,57340.0,11.4642,11.4817,11.4642,11.473,57340.0
2016-11-07 13:30:00,13.15,13.18,13.15,13.15,96400.0,11.4817,11.5079,11.4817,11.4817,96400.0
2016-11-07 13:40:00,13.14,13.16,13.14,13.16,85985.0,11.473,11.4904,11.473,11.4904,85985.0
2016-11-07 13:50:00,13.16,13.18,13.16,13.16,63790.0,11.4904,11.5079,11.4904,11.4904,63790.0
2016-11-07 14:00:00,13.16,13.17,13.14,13.15,80215.0,11.4904,11.4992,11.473,11.4817,80215.0
2016-11-07 14:10:00,13.15,13.15,13.13,13.15,121940.0,11.4817,11.4817,11.4642,11.4817,121940.0
2016-11-07 14:20:00,13.14,13.15,13.14,13.15,84710.0,11.473,11.4817,11.473,11.4817,84710.0
2016-11-07 14:30:00,13.15,13.16,13.14,13.16,84725.0,11.4817,11.4904,11.473,11.4904,84725.0
2016-11-07 14:40:00,13.15,13.16,13.14,13.14,104780.0,11.4817,11.4904,11.473,11.473,104780.0
2016-11-07 14:50:00,13.14,13.15,13.14,13.15,189225.0,11.473,11.4817,11.473,11.4817,189225.0
2016-11-07 15:00:00,13.14,13.15,13.12,13.12,159320.0,11.473,11.4817,11.4555,11.4555,159320.0
2016-11-07 15:10:00,13.12,13.13,13.12,13.12,207345.0,11.4555,11.4642,11.4555,11.4555,207345.0
2016-11-07 15:20:00,13.12,13.13,13.12,13.12,227545.0,11.4555,11.4642,11.4555,11.4555,227545.0
2016-11-07 15:30:00,13.12,13.12,13.12,13.12,819100.0,11.4555,11.4555,11.4555,11.4555,819100.0
2016-11-07 15:40:00,13.12,13.14,13.12,13.14,326950.0,11.4555,11.473,11.4555,11.473,326950.0
2016-11-07 15:50:00,13.14,13.16,13.13,13.15,476460.0,11.473,11.4904,11.4642,11.4817,476460.0
2016-11-08 09:30:00,13.16,13.17,13.03,13.14,127415.0,11.4904,11.4992,11.3769,11.473,127415.0
2016-11-08 09:40:00,13.15,13.17,13.11,13.13,67770.0,11.4817,11.4992,11.4468,11.4642,67770.0
2016-11-08 09:50:00,13.13,13.14,13.11,13.13,98245.0,11.4642,11.473,11.4468,11.4642,98245.0
2016-11-08 10:00:00,13.13,13.17,13.13,13.16,130970.0,11.4642,11.4992,11.4642,11.4904,130970.0
2016-11-08 10:10:00,13.16,13.18,13.14,13.14,66535.0,11.4904,11.5079,11.473,11.473,66535.0
2016-11-08 10:20:00,13.14,13.15,13.11,13.11,69230.0,11.473,11.4817,11.4468,11.4468,69230.0
2016-11-08 10:30:00,13.11,13.12,13.07,13.07,333120.0,11.4468,11.4555,11.4118,11.4118,333120.0
2016-11-08 10:40:00,13.07,13.08,13.06,13.07,80500.0,11.4118,11.4206,11.4031,11.4118,80500.0
2016-11-08 10:50:00,13.07,13.08,13.03,13.04,384020.0,11.4118,11.4206,11.3769,11.3857,384020.0
2016-11-08 11:00:00,13.04,13.04,13.0,13.0,86305.0,11.3857,11.3857,11.3507,11.3507,86305.0
2016-11-08 11:10:00,13.0,13.08,13.0,13.07,185140.0,11.3507,11.4206,11.3507,11.4118,185140.0
2016-11-08 11:20:00,13.08,13.09,13.06,13.09,116365.0,11.4206,11.4293,11.4031,11.4293,116365.0
2016-11-08 11:30:00,13.09,13.12,13.08,13.11,184810.0,11.4293,11.4555,11.4206,11.4468,184810.0
2016-11-08 11:40:00,13.1,13.12,13.08,13.09,112740.0,11.438,11.4555,11.4206,11.4293,112740.0
2016-11-08 11:50:00,13.09,13.11,13.08,13.11,159065.0,11.4293,11.4468,11.4206,11.4468,159065.0
2016-11-08 12:00:00,13.11,13.16,13.09,13.16,196440.0,11.4468,11.4904,11.4293,11.4904,196440.0
2016-11-08 12:10:00,13.16,13.2,13.16,13.17,215610.0,11.4904,11.5254,11.4904,11.4992,215610.0
2016-11-08 12:20:00,13.17,13.17,13.15,13.16,95805.0,11.4992,11.4992,11.4817,11.4904,95805.0
2016-11-08 12:30:00,13.15,13.15,13.13,13.13,59970.0,11.4817,11.4817,11.4642,11.4642,59970.0
2016-11-08 12:40:00,13.13,13.16,13.12,13.15,98075.0,11.4642,11.4904,11.4555,11.4817,98075.0
2016-11-08 12:50:00,13.15,13.17,13.15,13.16,38720.0,11.4817,11.4992,11.4817,11.4904,38720.0
2016-11-08 13:00:00,13.16,13.16,13.11,13.12,59815.0,11.4904,11.4904,11.4468,11.4555,59815.0
2016-11-08 13:10:00,13.12,13.13,13.04,13.07,497265.0,11.4555,11.4642,11.3857,11.4118,497265.0
2016-11-08 13:20:00,13.07,13.13,13.06,13.12,71300.0,11.4118,11.4642,11.4031,11.4555,71300.0
2016-11-08 13:30:00,13.13,13.13,13.1,13.12,134490.0,11.4642,11.4642,11.438,11.4555,134490.0
2016-11-08 13:40:00,13.12,13.12,13.09,13.09,78595.0,11.4555,11.4555,11.4293,11.4293,78595.0
2016-11-08 13:50:00,13.09,13.12,13.09,13.11,161430.0,11.4293,11.4555,11.4293,11.4468,161430.0
2016-11-08 14:00:00,13.11,13.12,13.1,13.11,252150.0,11.4468,11.4555,11.438,11.4468,252150.0
2016-11-08 14:10:00,13.11,13.13,13.11,13.13,115680.0,11.4468,11.4642,11.4468,11.4642,115680.0
2016-11-08 14:20:00,13.13,13.18,13.12,13.17,336575.0,11.4642,11.5079,11.4555,11.4992,336575.0
2016-11-08 14:30:00,13.17,13.17,13.14,13.16,413635.0,11.4992,11.4992,11.473,11.4904,413635.0
2016-11-08 14:40:00,13.16,13.16,13.13,13.15,128140.0,11.4904,11.4904,11.4642,11.4817,128140.0
2016-11-08 14:50:00,13.15,13.16,13.13,13.14,82385.0,11.4817,11.4904,11.4642,11.473,82385.0
2016-11-08 15:00:00,13.14,13.17,13.13,13.17,146030.0,11.473,11.4992,11.4642,11.4992,146030.0
2016-11-08 15:10:00,13.17,13.18,13.14,13.15,141365.0,11.4992,11.5079,11.473,11.4817,141365.0
2016-11-08 15:20:00,13.15,13.15,13.13,13.15,212345.0,11.4817,11.4817,11.4642,11.4817,212345.0
2016-11-08 15:30:00,13.15,13.17,13.15,13.17,183335.0,11.4817,11.4992,11.4817,11.4992,183335.0
2016-11-08 15:40:00,13.17,13.18,13.16,13.16,184345.0,11.4992,11.5079,11.4904,11.4904,184345.0
2016-11-08 15:50:00,13.17,13.17,13.13,13.15,453310.0,11.4992,11.4992,11.4642,11.4817,453310.0
2016-11-09 09:30:00,12.76,12.97,12.7,12.91,412915.0,11.1811,11.3651,11.1285,11.3125,412915.0
2016-11-09 09:40:00,12.91,13.07,12.91,13.05,181845.0,11.3125,11.4527,11.3125,11.4352,181845.0
2016-11-09 09:50:00,13.07,13.15,13.06,13.15,492385.0,11.4527,11.5228,11.444,11.5228,492385.0
2016-11-09 10:00:00,13.15,13.16,13.06,13.09,199345.0,11.5228,11.5316,11.444,11.4703,199345.0
2016-11-09 10:10:00,13.09,13.11,13.05,13.09,169625.0,11.4703,11.4878,11.4352,11.4703,169625.0
2016-11-09 10:20:00,13.1,13.14,13.07,13.13,372215.0,11.479,11.5141,11.4527,11.5053,372215.0
2016-11-09 10:30:00,13.13,13.2,13.12,13.19,115135.0,11.5053,11.5666,11.4965,11.5579,115135.0
2016-11-09 10:40:00,13.19,13.23,13.18,13.22,87915.0,11.5579,11.5929,11.5491,11.5842,87915.0
2016-11-09 10:50:00,13.22,13.24,13.2,13.2,146055.0,11.5842,11.6017,11.5666,11.5666,146055.0
2016-11-09 11:00:00,13.21,13.23,13.18,13.18,172075.0,11.5754,11.5929,11.5491,11.5491,172075.0
2016-11-09 11:10:00,13.19,13.24,13.18,13.23,124355.0,11.5579,11.6017,11.5491,11.5929,124355.0
2016-11-09 11:20:00,13.23,13.24,13.21,13.23,96490.0,11.5929,11.6017,11.5754,11.5929,96490.0
2016-11-09 11:30:00,13.24,13.31,13.24,13.3,204030.0,11.6017,11.663,11.6017,11.6543,204030.0
2016-11-09 11:40:00,13.3,13.39,13.28,13.37,183090.0,11.6543,11.7331,11.6367,11.7156,183090.0
2016-11-09 11:50:00,13.37,13.41,13.37,13.38,275935.0,11.7156,11.7507,11.7156,11.7244,275935.0
2016-11-09 12:00:00,13.37,13.38,13.3,13.34,247590.0,11.7156,11.7244,11.6543,11.6893,247590.0
2016-11-09 12:10:00,13.33,13.39,13.32,13.39,831735.0,11.6806,11.7331,11.6718,11.7331,831735.0
2016-11-09 12:20:00,13.38,13.38,13.32,13.35,133385.0,11.7244,11.7244,11.6718,11.6981,133385.0
2016-11-09 12:30:00,13.35,13.39,13.33,13.36,118730.0,11.6981,11.7331,11.6806,11.7068,118730.0
2016-11-09 12:40:00,13.37,13.38,13.35,13.37,101515.0,11.7156,11.7244,11.6981,11.7156,101515.0
2016-11-09 12:50:00,13.37,13.47,13.37,13.46,974185.0,11.7156,11.8032,11.7156,11.7945,974185.0
2016-11-09 13:00:00,13.45,13.45,13.39,13.4,268930.0,11.7857,11.7857,11.7331,11.7419,268930.0
2016-11-09 13:10:00,13.4,13.43,13.37,13.39,218615.0,11.7419,11.7682,11.7156,11.7331,218615.0
2016-11-09 13:20:00,13.38,13.38,13.32,13.33,111665.0,11.7244,11.7244,11.6718,11.6806,111665.0
2016-11-09 13:30:00,13.33,13.37,13.31,13.32,244815.0,11.6806,11.7156,11.663,11.6718,244815.0
2016-11-09 13:40:00,13.33,13.35,13.31,13.35,192190.0,11.6806,11.6981,11.663,11.6981,192190.0
2016-11-09 13:50:00,13.35,13.36,13.27,13.27,198005.0,11.6981,11.7068,11.628,11.628,198005.0
2016-11-09 14:00:00,13.27,13.29,13.26,13.27,193890.0,11.628,11.6455,11.6192,11.628,193890.0
2016-11-09 14:10:00,13.27,13.32,13.27,13.27,270035.0,11.628,11.6718,11.628,11.628,270035.0
2016-11-09 14:20:00,13.27,13.3,13.27,13.28,208190.0,11.628,11.6543,11.628,11.6367,208190.0
2016-11-09 14:30:00,13.27,13.33,13.27,13.33,157595.0,11.628,11.6806,11.628,11.6806,157595.0
2016-11-09 14:40:00,13.33,13.33,13.3,13.31,137215.0,11.6806,11.6806,11.6543,11.663,137215.0
2016-11-09 14:50:00,13.31,13.33,13.31,13.32,68675.0,11.663,11.6806,11.663,11.6718,68675.0
2016-11-09 15:00:00,13.32,13.35,13.32,13.35,85825.0,11.6718,11.6981,11.6718,11.6981,85825.0
2016-11-09 15:10:00,13.35,13.4,13.35,13.4,140910.0,11.6981,11.7419,11.6981,11.7419,140910.0
2016-11-09 15:20:00,13.4,13.41,13.39,13.4,167555.0,11.7419,11.7507,11.7331,11.7419,167555.0
2016-11-09 15:30:00,13.4,13.41,13.37,13.37,199160.0,11.7419,11.7507,11.7156,11.7156,199160.0
2016-11-09 15:40:00,13.38,13.39,13.37,13.38,304210.0,11.7244,11.7331,11.7156,11.7244,304210.0
2016-11-09 15:50:00,13.39,13.4,13.37,13.4,882800.0,11.7331,11.7419,11.7156,11.7419,882800.0
2016-11-10 09:30:00,13.5,13.68,13.46,13.68,365720.0,11.8295,11.9872,11.7945,11.9872,365720.0
2016-11-10 09:40:00,13.68,13.75,13.68,13.68,220865.0,11.9872,12.0486,11.9872,11.9872,220865.0
2016-11-10 09:50:00,13.68,13.71,13.65,13.68,171195.0,11.9872,12.0135,11.961,11.9872,171195.0
2016-11-10 10:00:00,13.68,13.7,13.6,13.61,219880.0,11.9872,12.0048,11.9171,11.9259,219880.0
2016-11-10 10:10:00,13.61,13.65,13.58,13.6,472380.0,11.9259,11.961,11.8996,11.9171,472380.0
2016-11-10 10:20:00,13.59,13.66,13.59,13.59,249360.0,11.9084,11.9697,11.9084,11.9084,249360.0
2016-11-10 10:30:00,13.59,13.63,13.48,13.51,144910.0,11.9084,11.9434,11.812,11.8383,144910.0
2016-11-10 10:40:00,13.52,13.64,13.52,13.6,69060.0,11.847,11.9522,11.847,11.9171,69060.0
2016-11-10 10:50:00,13.61,13.62,13.51,13.54,196490.0,11.9259,11.9347,11.8383,11.8646,196490.0
2016-11-10 11:00:00,13.54,13.58,13.52,13.52,109515.0,11.8646,11.8996,11.847,11.847,109515.0
2016-11-10 11:10:00,13.51,13.57,13.5,13.54,199435.0,11.8383,11.8909,11.8295,11.8646,199435.0
2016-11-10 11:20:00,13.56,13.61,13.55,13.6,96390.0,11.8821,11.9259,11.8733,11.9171,96390.0
2016-11-10 11:30:00,13.6,13.61,13.52,13.55,93075.0,11.9171,11.9259,11.847,11.8733,93075.0
2016-11-10 11:40:00,13.55,13.61,13.54,13.54,89465.0,11.8733,11.9259,11.8646,11.8646,89465.0
2016-11-10 11:50:00,13.54,13.56,13.49,13.52,76795.0,11.8646,11.8821,11.8208,11.847,76795.0
2016-11-10 12:00:00,13.53,13.55,13.5,13.5,107490.0,11.8558,11.8733,11.8295,11.8295,107490.0
2016-11-10 12:10:00,13.51,13.59,13.51,13.54,542310.0,11.8383,11.9084,11.8383,11.8646,542310.0
2016-11-10 12:20:00,13.53,13.53,13.49,13.52,86010.0,11.8558,11.8558,11.8208,11.847,86010.0
2016-11-10 12:30:00,13.52,13.56,13.5,13.54,112055.0,11.847,11.8821,11.8295,11.8646,112055.0
2016-11-10 12:40:00,13.55,13.58,13.5,13.54,264905.0,11.8733,11.8996,11.8295,11.8646,264905.0
2016-11-10 12:50:00,13.55,13.61,13.54,13.58,149125.0,11.8733,11.9259,11.8646,11.8996,149125.0
2016-11-10 13:00:00,13.59,13.63,13.57,13.62,172640.0,11.9084,11.9434,11.8909,11.9347,172640.0
2016-11-10 13:10:00,13.63,13.64,13.57,13.6,87290.0,11.9434,11.9522,11.8909,11.9171,87290.0
2016-11-10 13:20:00,13.61,13.63,13.6,13.61,193065.0,11.9259,11.9434,11.9171,11.9259,193065.0
2016-11-10 13:30:00,13.62,13.66,13.6,13.64,83510.0,11.9347,11.9697,11.9171,11.9522,83510.0
2016-11-10 13:40:00,13.65,13.69,13.63,13.69,90250.0,11.961,11.996,11.9434,11.996,90250.0
2016-11-10 13:50:00,13.68,13.69,13.67,13.68,109125.0,11.9872,11.996,11.9785,11.9872,109125.0
2016-11-10 14:00:00,13.68,13.7,13.67,13.68,93575.0,11.9872,12.0048,11.9785,11.9872,93575.0
2016-11-10 14:10:00,13.68,13.69,13.66,13.68,96630.0,11.9872,11.996,11.9697,11.9872,96630.0
2016-11-10 14:20:00,13.67,13.72,13.67,13.71,206660.0,11.9785,12.0223,11.9785,12.0135,206660.0
2016-11-10 14:30:00,13.71,13.71,13.67,13.7,160740.0,12.0135,12.0135,11.9785,12.0048,160740.0
2016-11-10 14:40:00,13.71,13.72,13.69,13.72,164475.0,12.0135,12.0223,11.996,12.0223,164475.0
2016-11-10 14:50:00,13.72,13.74,13.71,13.74,239075.0,12.0223,12.0398,12.0135,12.0398,239075.0
2016-11-10 15:00:00,13.75,13.78,13.74,13.76,436680.0,12.0486,12.0749,12.0398,12.0574,436680.0
2016-11-10 15:10:00,13.76,13.76,13.73,13.75,205935.0,12.0574,12.0574,12.0311,12.0486,205935.0
2016-11-10 15:20:00,13.75,13.76,13.73,13.76,571565.0,12.0486,12.0574,12.0311,12.0574,571565.0
2016-11-10 15:30:00,13.76,13.76,13.72,13.73,289285.0,12.0574,12.0574,12.0223,12.0311,289285.0
2016-11-10 15:40:00,13.73,13.76,13.72,13.76,650435.0,12.0311,12.0574,12.0223,12.0574,650435.0
2016-11-10 15:50:00,13.76,13.76,13.73,13.73,523295.0,12.0574,12.0574,12.0311,12.0311,523295.0
2016-11-11 09:30:00,13.73,13.85,13.67,13.8,263320.0,12.0311,12.1362,11.9785,12.0924,263320.0
2016-11-11 09:40:00,13.8,13.85,13.78,13.84,234640.0,12.0924,12.1362,12.0749,12.1275,234640.0
2016-11-11 09:50:00,13.84,13.92,13.84,13.92,244585.0,12.1275,12.1976,12.1275,12.1976,244585.0
2016-11-11 10:00:00,13.93,13.97,13.84,13.84,366710.0,12.2063,12.2414,12.1275,12.1275,366710.0
2016-11-11 10:10:00,13.84,13.89,13.82,13.84,581580.0,12.1275,12.1713,12.1099,12.1275,581580.0
2016-11-11 10:20:00,13.85,13.9,13.85,13.9,212085.0,12.1362,12.18,12.1362,12.18,212085.0
2016-11-11 10:30:00,13.9,13.92,13.85,13.9,268645.0,12.18,12.1976,12.1362,12.18,268645.0
2016-11-11 10:40:00,13.89,13.93,13.88,13.89,282875.0,12.1713,12.2063,12.1625,12.1713,282875.0
2016-11-11 10:50:00,13.89,13.91,13.86,13.87,268440.0,12.1713,12.1888,12.145,12.1537,268440.0
2016-11-11 11:00:00,13.87,13.9,13.86,13.9,211130.0,12.1537,12.18,12.145,12.18,211130.0
2016-11-11 11:10:00,13.9,13.93,13.88,13.93,333570.0,12.18,12.2063,12.1625,12.2063,333570.0
2016-11-11 11:20:00,13.93,13.94,13.9,13.93,274700.0,12.2063,12.2151,12.18,12.2063,274700.0
2016-11-11 11:30:00,13.94,13.96,13.92,13.94,274230.0,12.2151,12.2326,12.1976,12.2151,274230.0
2016-11-11 11:40:00,13.95,13.95,13.91,13.91,120340.0,12.2238,12.2238,12.1888,12.1888,120340.0
2016-11-11 11:50:00,13.91,13.92,13.9,13.9,179540.0,12.1888,12.1976,12.18,12.18,179540.0
2016-11-11 12:00:00,13.9,13.95,13.89,13.94,148985.0,12.18,12.2238,12.1713,12.2151,148985.0
2016-11-11 12:10:00,13.94,14.01,13.94,13.99,609835.0,12.2151,12.2764,12.2151,12.2589,609835.0
2016-11-11 12:20:00,13.99,14.0,13.99,14.0,144355.0,12.2589,12.2677,12.2589,12.2677,144355.0
2016-11-11 12:30:00,14.0,14.01,13.94,13.94,157405.0,12.2677,12.2764,12.2151,12.2151,157405.0
2016-11-11 12:40:00,13.94,14.0,13.94,13.97,212490.0,12.2151,12.2677,12.2151,12.2414,212490.0
2016-11-11 12:50:00,13.97,13.98,13.94,13.95,118390.0,12.2414,12.2501,12.2151,12.2238,118390.0
2016-11-11 13:00:00,13.95,13.98,13.94,13.98,143560.0,12.2238,12.2501,12.2151,12.2501,143560.0
2016-11-11 13:10:00,13.98,14.0,13.96,13.99,157055.0,12.2501,12.2677,12.2326,12.2589,157055.0
2016-11-11 13:20:00,13.98,13.98,13.95,13.97,246185.0,12.2501,12.2501,12.2238,12.2414,246185.0
2016-11-11 13:30:00,13.97,14.0,13.96,13.97,141445.0,12.2414,12.2677,12.2326,12.2414,141445.0
2016-11-11 13:40:00,13.97,13.99,13.97,13.99,150590.0,12.2414,12.2589,12.2414,12.2589,150590.0
2016-11-11 13:50:00,13.99,14.01,13.99,14.01,231635.0,12.2589,12.2764,12.2589,12.2764,231635.0
2016-11-11 14:00:00,14.01,14.02,13.99,14.02,218755.0,12.2764,12.2852,12.2589,12.2852,218755.0
2016-11-11 14:10:00,14.02,14.1,14.02,14.1,432815.0,12.2852,12.3553,12.2852,12.3553,432815.0
2016-11-11 14:20:00,14.1,14.11,14.06,14.11,462920.0,12.3553,12.364,12.3202,12.364,462920.0
2016-11-11 14:30:00,14.11,14.16,14.09,14.11,684325.0,12.364,12.4079,12.3465,12.364,684325.0
2016-11-11 14:40:00,14.11,14.14,14.07,14.14,365860.0,12.364,12.3903,12.329,12.3903,365860.0
2016-11-11 14:50:00,14.14,14.16,14.13,14.14,342420.0,12.3903,12.4079,12.3816,12.3903,342420.0
2016-11-11 15:00:00,14.14,14.14,14.12,14.13,294950.0,12.3903,12.3903,12.3728,12.3816,294950.0
2016-11-11 15:10:00,14.13,14.15,14.12,14.14,324580.0,12.3816,12.3991,12.3728,12.3903,324580.0
2016-11-11 15:20:00,14.14,14.15,14.13,14.15,363460.0,12.3903,12.3991,12.3816,12.3991,363460.0
2016-11-11 15:30:00,14.15,14.19,14.15,14.18,833635.0,12.3991,12.4341,12.3991,12.4254,833635.0
2016-11-11 15:40:00,14.18,14.21,14.18,14.21,939200.0,12.4254,12.4517,12.4254,12.4517,939200.0
2016-11-11 15:50:00,14.2,14.24,14.2,14.22,1757400.0,12.4429,12.478,12.4429,12.4604,1757400.0
2016-11-14 09:30:00,14.31,14.32,14.16,14.27,492810.0,12.5393,12.5481,12.4079,12.5042,492810.0
2016-11-14 09:40:00,14.27,14.33,14.24,14.32,332150.0,12.5042,12.5568,12.478,12.5481,332150.0
2016-11-14 09:50:00,14.31,14.38,14.3,14.38,223470.0,12.5393,12.6006,12.5305,12.6006,223470.0
2016-11-14 10:00:00,14.38,14.46,14.36,14.4,441395.0,12.6006,12.6707,12.5831,12.6182,441395.0
2016-11-14 10:10:00,14.4,14.47,14.4,14.47,275745.0,12.6182,12.6795,12.6182,12.6795,275745.0
2016-11-14 10:20:00,14.47,14.49,14.45,14.48,366665.0,12.6795,12.697,12.662,12.6883,366665.0
2016-11-14 10:30:00,14.47,14.49,14.44,14.49,424000.0,12.6795,12.697,12.6532,12.697,424000.0
2016-11-14 10:40:00,14.49,14.54,14.49,14.54,414260.0,12.697,12.7408,12.697,12.7408,414260.0
2016-11-14 10:50:00,14.53,14.56,14.49,14.56,969970.0,12.7321,12.7584,12.697,12.7584,969970.0
2016-11-14 11:00:00,14.56,14.56,14.46,14.47,554755.0,12.7584,12.7584,12.6707,12.6795,554755.0
2016-11-14 11:10:00,14.47,14.48,14.43,14.43,178625.0,12.6795,12.6883,12.6444,12.6444,178625.0
2016-11-14 11:20:00,14.43,14.44,14.39,14.4,236850.0,12.6444,12.6532,12.6094,12.6182,236850.0
2016-11-14 11:30:00,14.4,14.42,14.4,14.4,176265.0,12.6182,12.6357,12.6182,12.6182,176265.0
2016-11-14 11:40:00,14.4,14.42,14.4,14.41,225485.0,12.6182,12.6357,12.6182,12.6269,225485.0
2016-11-14 11:50:00,14.41,14.41,14.39,14.4,171890.0,12.6269,12.6269,12.6094,12.6182,171890.0
2016-11-14 12:00:00,14.4,14.41,14.4,14.41,202650.0,12.6182,12.6269,12.6182,12.6269,202650.0
2016-11-14 12:10:00,14.41,14.41,14.4,14.41,195790.0,12.6269,12.6269,12.6182,12.6269,195790.0
2016-11-14 12:20:00,14.41,14.42,14.4,14.42,153860.0,12.6269,12.6357,12.6182,12.6357,153860.0
2016-11-14 12:30:00,14.42,14.43,14.4,14.43,242985.0,12.6357,12.6444,12.6182,12.6444,242985.0
2016-11-14 12:40:00,14.43,14.44,14.41,14.43,122020.0,12.6444,12.6532,12.6269,12.6444,122020.0
2016-11-14 12:50:00,14.42,14.44,14.41,14.43,216280.0,12.6357,12.6532,12.6269,12.6444,216280.0
2016-11-14 13:00:00,14.43,14.44,14.41,14.43,131805.0,12.6444,12.6532,12.6269,12.6444,131805.0
2016-11-14 13:10:00,14.43,14.44,14.41,14.42,197900.0,12.6444,12.6532,12.6269,12.6357,197900.0
2016-11-14 13:20:00,14.42,14.42,14.41,14.42,223435.0,12.6357,12.6357,12.6269,12.6357,223435.0
2016-11-14 13:30:00,14.42,14.44,14.41,14.42,186495.0,12.6357,12.6532,12.6269,12.6357,186495.0
2016-11-14 13:40:00,14.42,14.44,14.42,14.43,486350.0,12.6357,12.6532,12.6357,12.6444,486350.0
2016-11-14 13:50:00,14.43,14.44,14.42,14.42,402470.0,12.6444,12.6532,12.6357,12.6357,402470.0
2016-11-14 14:00:00,14.42,14.43,14.42,14.43,136570.0,12.6357,12.6444,12.6357,12.6444,136570.0
2016-11-14 14:10:00,14.43,14.43,14.42,14.43,159285.0,12.6444,12.6444,12.6357,12.6444,159285.0
2016-11-14 14:20:00,14.43,14.43,14.42,14.42,195440.0,12.6444,12.6444,12.6357,12.6357,195440.0
2016-11-14 14:30:00,14.42,14.43,14.41,14.41,266520.0,12.6357,12.6444,12.6269,12.6269,266520.0
2016-11-14 14:40:00,14.41,14.41,14.4,14.41,245430.0,12.6269,12.6269,12.6182,12.6269,245430.0
2016-11-14 14:50:00,14.41,14.41,14.4,14.41,247915.0,12.6269,12.6269,12.6182,12.6269,247915.0
2016-11-14 15:00:00,14.41,14.42,14.4,14.41,218670.0,12.6269,12.6357,12.6182,12.6269,218670.0
2016-11-14 15:10:00,14.4,14.42,14.4,14.41,231425.0,12.6182,12.6357,12.6182,12.6269,231425.0
2016-11-14 15:20:00,14.42,14.46,14.41,14.44,303150.0,12.6357,12.6707,12.6269,12.6532,303150.0
2016-11-14 15:30:00,14.44,14.45,14.42,14.44,338920.0,12.6532,12.662,12.6357,12.6532,338920.0
2016-11-14 15:40:00,14.44,14.44,14.4,14.4,483325.0,12.6532,12.6532,12.6182,12.6182,483325.0
2016-11-14 15:50:00,14.4,14.42,14.4,14.41,830990.0,12.6182,12.6357,12.6182,12.6269,830990.0
2016-11-15 09:30:00,14.41,14.53,14.34,14.36,300335.0,12.6269,12.7321,12.5656,12.5831,300335.0
2016-11-15 09:40:00,14.35,14.41,14.28,14.36,624645.0,12.5743,12.6269,12.513,12.5831,624645.0
2016-11-15 09:50:00,14.36,14.38,14.31,14.37,231600.0,12.5831,12.6006,12.5393,12.5919,231600.0
2016-11-15 10:00:00,14.36,14.45,14.36,14.4,262420.0,12.5831,12.662,12.5831,12.6182,262420.0
2016-11-15 10:10:00,14.4,14.46,14.4,14.46,365265.0,12.6182,12.6707,12.6182,12.6707,365265.0
2016-11-15 10:20:00,14.46,14.47,14.42,14.43,205960.0,12.6707,12.6795,12.6357,12.6444,205960.0
2016-11-15 10:30:00,14.43,14.45,14.38,14.4,187650.0,12.6444,12.662,12.6006,12.6182,187650.0
2016-11-15 10:40:00,14.39,14.41,14.37,14.4,449865.0,12.6094,12.6269,12.5919,12.6182,449865.0
2016-11-15 10:50:00,14.4,14.4,14.36,14.38,383780.0,12.6182,12.6182,12.5831,12.6006,383780.0
2016-11-15 11:00:00,14.39,14.43,14.38,14.4,769505.0,12.6094,12.6444,12.6006,12.6182,769505.0
2016-11-15 11:10:00,14.39,14.4,14.34,14.34,277685.0,12.6094,12.6182,12.5656,12.5656,277685.0
2016-11-15 11:20:00,14.33,14.36,14.3,14.3,113155.0,12.5568,12.5831,12.5305,12.5305,113155.0
2016-11-15 11:30:00,14.3,14.3,14.25,14.25,136775.0,12.5305,12.5305,12.4867,12.4867,136775.0
2016-11-15 11:40:00,14.25,14.26,14.21,14.22,94530.0,12.4867,12.4955,12.4517,12.4604,94530.0
2016-11-15 11:50:00,14.22,14.24,14.21,14.23,76370.0,12.4604,12.478,12.4517,12.4692,76370.0
2016-11-15 12:00:00,14.22,14.23,14.21,14.23,82300.0,12.4604,12.4692,12.4517,12.4692,82300.0
2016-11-15 12:10:00,14.23,14.23,14.21,14.22,289720.0,12.4692,12.4692,12.4517,12.4604,289720.0
2016-11-15 12:20:00,14.22,14.22,14.19,14.19,109330.0,12.4604,12.4604,12.4341,12.4341,109330.0
2016-11-15 12:30:00,14.19,14.21,14.19,14.2,99150.0,12.4341,12.4517,12.4341,12.4429,99150.0
2016-11-15 12:40:00,14.21,14.22,14.19,14.21,86115.0,12.4517,12.4604,12.4341,12.4517,86115.0
2016-11-15 12:50:00,14.21,14.21,14.17,14.19,184820.0,12.4517,12.4517,12.4166,12.4341,184820.0
2016-11-15 13:00:00,14.19,14.24,14.19,14.22,155120.0,12.4341,12.478,12.4341,12.4604,155120.0
2016-11-15 13:10:00,14.22,14.24,14.22,14.22,80510.0,12.4604,12.478,12.4604,12.4604,80510.0
2016-11-15 13:20:00,14.22,14.24,14.22,14.23,92940.0,12.4604,12.478,12.4604,12.4692,92940.0
2016-11-15 13:30:00,14.22,14.25,14.22,14.24,87075.0,12.4604,12.4867,12.4604,12.478,87075.0
2016-11-15 13:40:00,14.24,14.25,14.23,14.25,69185.0,12.478,12.4867,12.4692,12.4867,69185.0
2016-11-15 13:50:00,14.25,14.26,14.24,14.24,109380.0,12.4867,12.4955,12.478,12.478,109380.0
2016-11-15 14:00:00,14.25,14.26,14.23,14.25,90895.0,12.4867,12.4955,12.4692,12.4867,90895.0
2016-11-15 14:10:00,14.25,14.27,14.25,14.26,181560.0,12.4867,12.5042,12.4867,12.4955,181560.0
2016-11-15 14:20:00,14.26,14.27,14.25,14.25,151840.0,12.4955,12.5042,12.4867,12.4867,151840.0
2016-11-15 14:30:00,14.26,14.28,14.25,14.26,182730.0,12.4955,12.513,12.4867,12.4955,182730.0
2016-11-15 14:40:00,14.26,14.29,14.24,14.28,176000.0,12.4955,12.5218,12.478,12.513,176000.0
2016-11-15 14:50:00,14.28,14.3,14.27,14.29,217810.0,12.513,12.5305,12.5042,12.5218,217810.0
2016-11-15 15:00:00,14.3,14.32,14.28,14.3,300210.0,12.5305,12.5481,12.513,12.5305,300210.0
2016-11-15 15:10:00,14.29,14.36,14.29,14.34,399340.0,12.5218,12.5831,12.5218,12.5656,399340.0
2016-11-15 15:20:00,14.34,14.38,14.34,14.37,327040.0,12.5656,12.6006,12.5656,12.5919,327040.0
2016-11-15 15:30:00,14.36,14.38,14.35,14.37,317040.0,12.5831,12.6006,12.5743,12.5919,317040.0
2016-11-15 15:40:00,14.37,14.37,14.36,14.36,345445.0,12.5919,12.5919,12.5831,12.5831,345445.0
2016-11-15 15:50:00,14.36,14.36,14.33,14.34,867385.0,12.5831,12.5831,12.5568,12.5656,867385.0
2016-11-16 09:30:00,14.25,14.4,14.22,14.25,181510.0,12.4867,12.6182,12.4604,12.4867,181510.0
2016-11-16 09:40:00,14.26,14.37,14.26,14.36,111870.0,12.4955,12.5919,12.4955,12.5831,111870.0
2016-11-16 09:50:00,14.37,14.4,14.35,14.38,132915.0,12.5919,12.6182,12.5743,12.6006,132915.0
2016-11-16 10:00:00,14.39,14.39,14.33,14.35,232740.0,12.6094,12.6094,12.5568,12.5743,232740.0
2016-11-16 10:10:00,14.36,14.36,14.28,14.3,199495.0,12.5831,12.5831,12.513,12.5305,199495.0
2016-11-16 10:20:00,14.3,14.35,14.29,14.3,363885.0,12.5305,12.5743,12.5218,12.5305,363885.0
2016-11-16 10:30:00,14.29,14.33,14.26,14.26,340085.0,12.5218,12.5568,12.4955,12.4955,340085.0
2016-11-16 10:40:00,14.26,14.32,14.22,14.31,587620.0,12.4955,12.5481,12.4604,12.5393,587620.0
2016-11-16 10:50:00,14.32,14.32,14.29,14.31,123945.0,12.5481,12.5481,12.5218,12.5393,123945.0
2016-11-16 11:00:00,14.32,14.32,14.28,14.3,160605.0,12.5481,12.5481,12.513,12.5305,160605.0
2016-11-16 11:10:00,14.31,14.32,14.29,14.3,47165.0,12.5393,12.5481,12.5218,12.5305,47165.0
2016-11-16 11:20:00,14.3,14.31,14.26,14.31,59405.0,12.5305,12.5393,12.4955,12.5393,59405.0
2016-11-16 11:30:00,14.31,14.32,14.27,14.28,55830.0,12.5393,12.5481,12.5042,12.513,55830.0
2016-11-16 11:40:00,14.29,14.3,14.27,14.3,224425.0,12.5218,12.5305,12.5042,12.5305,224425.0
2016-11-16 11:50:00,14.31,14.32,14.28,14.29,167970.0,12.5393,12.5481,12.513,12.5218,167970.0
2016-11-16 12:00:00,14.29,14.29,14.27,14.28,49080.0,12.5218,12.5218,12.5042,12.513,49080.0
2016-11-16 12:10:00,14.28,14.29,14.27,14.27,36470.0,12.513,12.5218,12.5042,12.5042,36470.0
2016-11-16 12:20:00,14.28,14.29,14.27,14.28,30685.0,12.513,12.5218,12.5042,12.513,30685.0
2016-11-16 12:30:00,14.29,14.31,14.28,14.31,113215.0,12.5218,12.5393,12.513,12.5393,113215.0
2016-11-16 12:40:00,14.3,14.31,14.29,14.31,114365.0,12.5305,12.5393,12.5218,12.5393,114365.0
2016-11-16 12:50:00,14.31,14.32,14.3,14.32,59690.0,12.5393,12.5481,12.5305,12.5481,59690.0
2016-11-16 13:00:00,14.32,14.32,14.31,14.32,107260.0,12.5481,12.5481,12.5393,12.5481,107260.0
2016-11-16 13:10:00,14.32,14.33,14.31,14.33,61405.0,12.5481,12.5568,12.5393,12.5568,61405.0
2016-11-16 13:20:00,14.33,14.34,14.32,14.33,53830.0,12.5568,12.5656,12.5481,12.5568,53830.0
2016-11-16 13:30:00,14.33,14.34,14.32,14.32,110445.0,12.5568,12.5656,12.5481,12.5481,110445.0
2016-11-16 13:40:00,14.32,14.34,14.32,14.34,41530.0,12.5481,12.5656,12.5481,12.5656,41530.0
2016-11-16 13:50:00,14.34,14.36,14.33,14.35,339970.0,12.5656,12.5831,12.5568,12.5743,339970.0
2016-11-16 14:00:00,14.34,14.39,14.33,14.36,415645.0,12.5656,12.6094,12.5568,12.5831,415645.0
2016-11-16 14:10:00,14.36,14.39,14.36,14.38,97810.0,12.5831,12.6094,12.5831,12.6006,97810.0
2016-11-16 14:20:00,14.38,14.4,14.38,14.38,156065.0,12.6006,12.6182,12.6006,12.6006,156065.0
2016-11-16 14:30:00,14.38,14.41,14.38,14.4,143505.0,12.6006,12.6269,12.6006,12.6182,143505.0
2016-11-16 14:40:00,14.4,14.41,14.4,14.41,171095.0,12.6182,12.6269,12.6182,12.6269,171095.0
2016-11-16 14:50:00,14.41,14.44,14.4,14.43,171595.0,12.6269,12.6532,12.6182,12.6444,171595.0
2016-11-16 15:00:00,14.42,14.44,14.41,14.42,192785.0,12.6357,12.6532,12.6269,12.6357,192785.0
2016-11-16 15:10:00,14.42,14.43,14.41,14.43,127625.0,12.6357,12.6444,12.6269,12.6444,127625.0
2016-11-16 15:20:00,14.43,14.43,14.41,14.42,203805.0,12.6444,12.6444,12.6269,12.6357,203805.0
2016-11-16 15:30:00,14.42,14.45,14.41,14.43,310000.0,12.6357,12.662,12.6269,12.6444,310000.0
2016-11-16 15:40:00,14.44,14.44,14.43,14.43,320985.0,12.6532,12.6532,12.6444,12.6444,320985.0
2016-11-16 15:50:00,14.43,14.44,14.41,14.42,562760.0,12.6444,12.6532,12.6269,12.6357,562760.0
2016-11-17 09:30:00,14.38,14.44,14.31,14.44,155710.0,12.6006,12.6532,12.5393,12.6532,155710.0
2016-11-17 09:40:00,14.44,14.47,14.39,14.44,89705.0,12.6532,12.6795,12.6094,12.6532,89705.0
2016-11-17 09:50:00,14.44,14.47,14.44,14.45,94975.0,12.6532,12.6795,12.6532,12.662,94975.0
2016-11-17 10:00:00,14.45,14.46,14.34,14.36,221305.0,12.662,12.6707,12.5656,12.5831,221305.0
2016-11-17 10:10:00,14.37,14.41,14.35,14.38,75880.0,12.5919,12.6269,12.5743,12.6006,75880.0
2016-11-17 10:20:00,14.37,14.38,14.34,14.36,69230.0,12.5919,12.6006,12.5656,12.5831,69230.0
2016-11-17 10:30:00,14.36,14.39,14.32,14.38,97795.0,12.5831,12.6094,12.5481,12.6006,97795.0
2016-11-17 10:40:00,14.38,14.43,14.38,14.42,92715.0,12.6006,12.6444,12.6006,12.6357,92715.0
2016-11-17 10:50:00,14.42,14.44,14.41,14.42,143210.0,12.6357,12.6532,12.6269,12.6357,143210.0
2016-11-17 11:00:00,14.41,14.45,14.41,14.45,82645.0,12.6269,12.662,12.6269,12.662,82645.0
2016-11-17 11:10:00,14.45,14.46,14.43,14.46,117510.0,12.662,12.6707,12.6444,12.6707,117510.0
2016-11-17 11:20:00,14.46,14.49,14.45,14.49,171310.0,12.6707,12.697,12.662,12.697,171310.0
2016-11-17 11:30:00,14.49,14.49,14.46,14.48,90175.0,12.697,12.697,12.6707,12.6883,90175.0
2016-11-17 11:40:00,14.48,14.48,14.45,14.45,83185.0,12.6883,12.6883,12.662,12.662,83185.0
2016-11-17 11:50:00,14.45,14.46,14.43,14.43,54980.0,12.662,12.6707,12.6444,12.6444,54980.0
2016-11-17 12:00:00,14.43,14.44,14.41,14.42,90150.0,12.6444,12.6532,12.6269,12.6357,90150.0
2016-11-17 12:10:00,14.42,14.42,14.4,14.41,47455.0,12.6357,12.6357,12.6182,12.6269,47455.0
2016-11-17 12:20:00,14.41,14.43,14.4,14.43,74130.0,12.6269,12.6444,12.6182,12.6444,74130.0
2016-11-17 12:30:00,14.43,14.46,14.43,14.46,71925.0,12.6444,12.6707,12.6444,12.6707,71925.0
2016-11-17 12:40:00,14.46,14.47,14.44,14.46,318175.0,12.6707,12.6795,12.6532,12.6707,318175.0
2016-11-17 12:50:00,14.46,14.47,14.45,14.46,95075.0,12.6707,12.6795,12.662,12.6707,95075.0
2016-11-17 13:00:00,14.46,14.47,14.45,14.46,120555.0,12.6707,12.6795,12.662,12.6707,120555.0
2016-11-17 13:10:00,14.46,14.48,14.46,14.48,73490.0,12.6707,12.6883,12.6707,12.6883,73490.0
2016-11-17 13:20:00,14.48,14.5,14.47,14.48,83385.0,12.6883,12.7058,12.6795,12.6883,83385.0
2016-11-17 13:30:00,14.49,14.5,14.48,14.48,70825.0,12.697,12.7058,12.6883,12.6883,70825.0
2016-11-17 13:40:00,14.48,14.49,14.47,14.49,110455.0,12.6883,12.697,12.6795,12.697,110455.0
2016-11-17 13:50:00,14.49,14.49,14.47,14.47,113680.0,12.697,12.697,12.6795,12.6795,113680.0
2016-11-17 14:00:00,14.48,14.49,14.46,14.48,84475.0,12.6883,12.697,12.6707,12.6883,84475.0
2016-11-17 14:10:00,14.48,14.48,14.47,14.47,135905.0,12.6883,12.6883,12.6795,12.6795,135905.0
2016-11-17 14:20:00,14.47,14.48,14.46,14.48,94315.0,12.6795,12.6883,12.6707,12.6883,94315.0
2016-11-17 14:30:00,14.47,14.48,14.46,14.47,86845.0,12.6795,12.6883,12.6707,12.6795,86845.0
2016-11-17 14:40:00,14.47,14.5,14.47,14.49,89925.0,12.6795,12.7058,12.6795,12.697,89925.0
2016-11-17 14:50:00,14.49,14.56,14.48,14.56,405100.0,12.697,12.7584,12.6883,12.7584,405100.0
2016-11-17 15:00:00,14.55,14.58,14.54,14.57,339790.0,12.7496,12.7759,12.7408,12.7671,339790.0
2016-11-17 15:10:00,14.57,14.61,14.57,14.6,279750.0,12.7671,12.8022,12.7671,12.7934,279750.0
2016-11-17 15:20:00,14.6,14.62,14.6,14.61,357310.0,12.7934,12.8109,12.7934,12.8022,357310.0
2016-11-17 15:30:00,14.61,14.62,14.6,14.6,322570.0,12.8022,12.8109,12.7934,12.7934,322570.0
2016-11-17 15:40:00,14.6,14.64,14.6,14.62,310985.0,12.7934,12.8285,12.7934,12.8109,310985.0
2016-11-17 15:50:00,14.62,14.64,14.62,14.63,617645.0,12.8109,12.8285,12.8109,12.8197,617645.0
2016-11-18 09:30:00,14.58,14.63,14.41,14.48,402045.0,12.7759,12.8197,12.6269,12.6883,402045.0
2016-11-18 09:40:00,14.48,14.53,14.43,14.51,142870.0,12.6883,12.7321,12.6444,12.7145,142870.0
2016-11-18 09:50:00,14.51,14.57,14.51,14.55,121730.0,12.7145,12.7671,12.7145,12.7496,121730.0
2016-11-18 10:00:00,14.54,14.59,14.54,14.56,135755.0,12.7408,12.7846,12.7408,12.7584,135755.0
2016-11-18 10:10:00,14.56,14.57,14.53,14.57,280645.0,12.7584,12.7671,12.7321,12.7671,280645.0
2016-11-18 10:20:00,14.57,14.62,14.57,14.61,163090.0,12.7671,12.8109,12.7671,12.8022,163090.0
2016-11-18 10:30:00,14.61,14.65,14.59,14.65,394215.0,12.8022,12.8372,12.7846,12.8372,394215.0
2016-11-18 10:40:00,14.65,14.66,14.62,14.66,470325.0,12.8372,12.846,12.8109,12.846,470325.0
2016-11-18 10:50:00,14.66,14.68,14.62,14.64,238750.0,12.846,12.8635,12.8109,12.8285,238750.0
2016-11-18 11:00:00,14.64,14.64,14.57,14.57,134145.0,12.8285,12.8285,12.7671,12.7671,134145.0
2016-11-18 11:10:00,14.57,14.62,14.57,14.62,215085.0,12.7671,12.8109,12.7671,12.8109,215085.0
2016-11-18 11:20:00,14.6,14.62,14.59,14.6,117905.0,12.7934,12.8109,12.7846,12.7934,117905.0
2016-11-18 11:30:00,14.6,14.61,14.59,14.6,115905.0,12.7934,12.8022,12.7846,12.7934,115905.0
2016-11-18 11:40:00,14.6,14.62,14.59,14.59,70540.0,12.7934,12.8109,12.7846,12.7846,70540.0
2016-11-18 11:50:00,14.59,14.59,14.55,14.56,136155.0,12.7846,12.7846,12.7496,12.7584,136155.0
2016-11-18 12:00:00,14.56,14.56,14.56,14.56,69755.0,12.7584,12.7584,12.7584,12.7584,69755.0
2016-11-18 12:10:00,14.55,14.57,14.54,14.54,204525.0,12.7496,12.7671,12.7408,12.7408,204525.0
2016-11-18 12:20:00,14.55,14.55,14.53,14.54,121145.0,12.7496,12.7496,12.7321,12.7408,121145.0
2016-11-18 12:30:00,14.54,14.57,14.54,14.57,86595.0,12.7408,12.7671,12.7408,12.7671,86595.0
2016-11-18 12:40:00,14.56,14.58,14.53,14.53,260240.0,12.7584,12.7759,12.7321,12.7321,260240.0
2016-11-18 12:50:00,14.53,14.58,14.52,14.57,138030.0,12.7321,12.7759,12.7233,12.7671,138030.0
2016-11-18 13:00:00,14.57,14.59,14.57,14.58,77220.0,12.7671,12.7846,12.7671,12.7759,77220.0
2016-11-18 13:10:00,14.58,14.59,14.58,14.59,64450.0,12.7759,12.7846,12.7759,12.7846,64450.0
2016-11-18 13:20:00,14.59,14.6,14.57,14.57,66220.0,12.7846,12.7934,12.7671,12.7671,66220.0
2016-11-18 13:30:00,14.57,14.59,14.57,14.59,63440.0,12.7671,12.7846,12.7671,12.7846,63440.0
2016-11-18 13:40:00,14.59,14.59,14.57,14.57,104430.0,12.7846,12.7846,12.7671,12.7671,104430.0
2016-11-18 13:50:00,14.57,14.58,14.55,14.55,52985.0,12.7671,12.7759,12.7496,12.7496,52985.0
2016-11-18 14:00:00,14.56,14.56,14.54,14.56,108320.0,12.7584,12.7584,12.7408,12.7584,108320.0
2016-11-18 14:10:00,14.56,14.58,14.56,14.57,153400.0,12.7584,12.7759,12.7584,12.7671,153400.0
2016-11-18 14:20:00,14.57,14.57,14.56,14.56,70100.0,12.7671,12.7671,12.7584,12.7584,70100.0
2016-11-18 14:30:00,14.56,14.57,14.55,14.57,49250.0,12.7584,12.7671,12.7496,12.7671,49250.0
2016-11-18 14:40:00,14.56,14.57,14.56,14.56,108740.0,12.7584,12.7671,12.7584,12.7584,108740.0
2016-11-18 14:50:00,14.56,14.57,14.56,14.56,125165.0,12.7584,12.7671,12.7584,12.7584,125165.0
2016-11-18 15:00:00,14.56,14.59,14.56,14.57,125735.0,12.7584,12.7846,12.7584,12.7671,125735.0
2016-11-18 15:10:00,14.57,14.58,14.56,14.58,108190.0,12.7671,12.7759,12.7584,12.7759,108190.0
2016-11-18 15:20:00,14.57,14.58,14.57,14.58,127750.0,12.7671,12.7759,12.7671,12.7759,127750.0
2016-11-18 15:30:00,14.57,14.58,14.56,14.56,187890.0,12.7671,12.7759,12.7584,12.7584,187890.0
2016-11-18 15:40:00,14.56,14.59,14.56,14.58,225175.0,12.7584,12.7846,12.7584,12.7759,225175.0
2016-11-18 15:50:00,14.59,14.6,14.56,14.58,704795.0,12.7846,12.7934,12.7584,12.7759,704795.0
2016-11-21 09:30:00,14.65,14.69,14.62,14.66,159850.0,12.8372,12.8723,12.8109,12.846,159850.0
2016-11-21 09:40:00,14.66,14.68,14.58,14.58,108450.0,12.846,12.8635,12.7759,12.7759,108450.0
2016-11-21 09:50:00,14.58,14.66,14.58,14.66,191515.0,12.7759,12.846,12.7759,12.846,191515.0
2016-11-21 10:00:00,14.65,14.68,14.61,14.68,316565.0,12.8372,12.8635,12.8022,12.8635,316565.0
2016-11-21 10:10:00,14.68,14.74,14.68,14.72,241085.0,12.8635,12.9161,12.8635,12.8986,241085.0
2016-11-21 10:20:00,14.71,14.72,14.63,14.63,152650.0,12.8898,12.8986,12.8197,12.8197,152650.0
2016-11-21 10:30:00,14.63,14.68,14.63,14.63,109840.0,12.8197,12.8635,12.8197,12.8197,109840.0
2016-11-21 10:40:00,14.63,14.65,14.62,14.63,156090.0,12.8197,12.8372,12.8109,12.8197,156090.0
2016-11-21 10:50:00,14.63,14.65,14.62,14.62,233070.0,12.8197,12.8372,12.8109,12.8109,233070.0
2016-11-21 11:00:00,14.62,14.63,14.58,14.6,234500.0,12.8109,12.8197,12.7759,12.7934,234500.0
2016-11-21 11:10:00,14.61,14.65,14.61,14.65,90980.0,12.8022,12.8372,12.8022,12.8372,90980.0
2016-11-21 11:20:00,14.65,14.66,14.64,14.65,93155.0,12.8372,12.846,12.8285,12.8372,93155.0
2016-11-21 11:30:00,14.65,14.66,14.64,14.65,119270.0,12.8372,12.846,12.8285,12.8372,119270.0
2016-11-21 11:40:00,14.66,14.67,14.65,14.67,73020.0,12.846,12.8547,12.8372,12.8547,73020.0
2016-11-21 11:50:00,14.67,14.71,14.67,14.7,122415.0,12.8547,12.8898,12.8547,12.881,122415.0
2016-11-21 12:00:00,14.7,14.71,14.69,14.69,93325.0,12.881,12.8898,12.8723,12.8723,93325.0
2016-11-21 12:10:00,14.69,14.69,14.68,14.69,78335.0,12.8723,12.8723,12.8635,12.8723,78335.0
2016-11-21 12:20:00,14.69,14.69,14.67,14.68,101830.0,12.8723,12.8723,12.8547,12.8635,101830.0
2016-11-21 12:30:00,14.68,14.73,14.68,14.73,85525.0,12.8635,12.9073,12.8635,12.9073,85525.0
2016-11-21 12:40:00,14.73,14.74,14.72,14.72,98045.0,12.9073,12.9161,12.8986,12.8986,98045.0
2016-11-21 12:50:00,14.72,14.73,14.71,14.71,71645.0,12.8986,12.9073,12.8898,12.8898,71645.0
2016-11-21 13:00:00,14.71,14.74,14.7,14.73,98860.0,12.8898,12.9161,12.881,12.9073,98860.0
2016-11-21 13:10:00,14.73,14.77,14.73,14.74,155130.0,12.9073,12.9424,12.9073,12.9161,155130.0
2016-11-21 13:20:00,14.74,14.76,14.73,14.76,63700.0,12.9161,12.9336,12.9073,12.9336,63700.0
2016-11-21 13:30:00,14.76,14.76,14.73,14.74,87915.0,12.9336,12.9336,12.9073,12.9161,87915.0
2016-11-21 13:40:00,14.74,14.76,14.74,14.75,98235.0,12.9161,12.9336,12.9161,12.9248,98235.0
2016-11-21 13:50:00,14.75,14.75,14.74,14.74,97240.0,12.9248,12.9248,12.9161,12.9161,97240.0
2016-11-21 14:00:00,14.74,14.75,14.73,14.74,99590.0,12.9161,12.9248,12.9073,12.9161,99590.0
2016-11-21 14:10:00,14.74,14.76,14.74,14.76,69620.0,12.9161,12.9336,12.9161,12.9336,69620.0
2016-11-21 14:20:00,14.76,14.8,14.76,14.79,162045.0,12.9336,12.9687,12.9336,12.9599,162045.0
2016-11-21 14:30:00,14.8,14.82,14.79,14.8,155840.0,12.9687,12.9862,12.9599,12.9687,155840.0
2016-11-21 14:40:00,14.8,14.82,14.79,14.82,116975.0,12.9687,12.9862,12.9599,12.9862,116975.0
2016-11-21 14:50:00,14.82,14.82,14.8,14.81,167945.0,12.9862,12.9862,12.9687,12.9774,167945.0
2016-11-21 15:00:00,14.8,14.84,14.8,14.83,209340.0,12.9687,13.0037,12.9687,12.9949,209340.0
2016-11-21 15:10:00,14.84,14.87,14.83,14.87,237300.0,13.0037,13.03,12.9949,13.03,237300.0
2016-11-21 15:20:00,14.87,14.87,14.84,14.85,316520.0,13.03,13.03,13.0037,13.0125,316520.0
2016-11-21 15:30:00,14.84,14.86,14.83,14.85,291240.0,13.0037,13.0212,12.9949,13.0125,291240.0
2016-11-21 15:40:00,14.86,14.87,14.85,14.86,620470.0,13.0212,13.03,13.0125,13.0212,620470.0
2016-11-21 15:50:00,14.86,14.89,14.85,14.88,790295.0,13.0212,13.0475,13.0125,13.0388,790295.0
2016-11-22 09:30:00,14.91,15.05,14.89,15.0,655180.0,13.0651,13.1877,13.0475,13.1439,655180.0
2016-11-22 09:40:00,15.01,15.02,14.94,14.96,206120.0,13.1527,13.1614,13.0913,13.1089,206120.0
2016-11-22 09:50:00,14.95,14.98,14.92,14.96,235650.0,13.1001,13.1264,13.0738,13.1089,235650.0
2016-11-22 10:00:00,14.96,14.99,14.92,14.97,254760.0,13.1089,13.1352,13.0738,13.1176,254760.0
2016-11-22 10:10:00,14.97,15.03,14.96,15.02,237160.0,13.1176,13.1702,13.1089,13.1614,237160.0
2016-11-22 10:20:00,15.03,15.06,14.99,14.99,644145.0,13.1702,13.1965,13.1352,13.1352,644145.0
2016-11-22 10:30:00,15.0,15.03,14.93,14.94,204245.0,13.1439,13.1702,13.0826,13.0913,204245.0
2016-11-22 10:40:00,14.94,14.94,14.9,14.9,475285.0,13.0913,13.0913,13.0563,13.0563,475285.0
2016-11-22 10:50:00,14.9,14.93,14.9,14.93,109625.0,13.0563,13.0826,13.0563,13.0826,109625.0
2016-11-22 11:00:00,14.93,14.97,14.9,14.93,308705.0,13.0826,13.1176,13.0563,13.0826,308705.0
2016-11-22 11:10:00,14.93,14.93,14.9,14.9,99970.0,13.0826,13.0826,13.0563,13.0563,99970.0
2016-11-22 11:20:00,14.9,14.92,14.9,14.9,122420.0,13.0563,13.0738,13.0563,13.0563,122420.0
2016-11-22 11:30:00,14.9,14.91,14.9,14.91,213260.0,13.0563,13.0651,13.0563,13.0651,213260.0
2016-11-22 11:40:00,14.91,14.95,14.9,14.94,117720.0,13.0651,13.1001,13.0563,13.0913,117720.0
2016-11-22 11:50:00,14.94,14.94,14.92,14.94,116755.0,13.0913,13.0913,13.0738,13.0913,116755.0
2016-11-22 12:00:00,14.94,14.98,14.94,14.97,161635.0,13.0913,13.1264,13.0913,13.1176,161635.0
2016-11-22 12:10:00,14.97,14.97,14.92,14.93,93220.0,13.1176,13.1176,13.0738,13.0826,93220.0
2016-11-22 12:20:00,14.92,14.93,14.9,14.91,99670.0,13.0738,13.0826,13.0563,13.0651,99670.0
2016-11-22 12:30:00,14.91,14.94,14.91,14.92,132885.0,13.0651,13.0913,13.0651,13.0738,132885.0
2016-11-22 12:40:00,14.92,14.93,14.91,14.91,78835.0,13.0738,13.0826,13.0651,13.0651,78835.0
2016-11-22 12:50:00,14.92,14.92,14.9,14.91,67240.0,13.0738,13.0738,13.0563,13.0651,67240.0
2016-11-22 13:00:00,14.91,14.91,14.9,14.9,77205.0,13.0651,13.0651,13.0563,13.0563,77205.0
2016-11-22 13:10:00,14.9,14.91,14.9,14.9,140260.0,13.0563,13.0651,13.0563,13.0563,140260.0
2016-11-22 13:20:00,14.9,14.92,14.9,14.91,150165.0,13.0563,13.0738,13.0563,13.0651,150165.0
2016-11-22 13:30:00,14.9,14.91,14.9,14.91,118230.0,13.0563,13.0651,13.0563,13.0651,118230.0
2016-11-22 13:40:00,14.9,14.93,14.9,14.93,218185.0,13.0563,13.0826,13.0563,13.0826,218185.0
2016-11-22 13:50:00,14.93,14.93,14.9,14.9,88225.0,13.0826,13.0826,13.0563,13.0563,88225.0
2016-11-22 14:00:00,14.91,14.91,14.9,14.9,188805.0,13.0651,13.0651,13.0563,13.0563,188805.0
2016-11-22 14:10:00,14.9,14.9,14.86,14.87,143875.0,13.0563,13.0563,13.0212,13.03,143875.0
2016-11-22 14:20:00,14.87,14.89,14.87,14.88,66135.0,13.03,13.0475,13.03,13.0388,66135.0
2016-11-22 14:30:00,14.88,14.88,14.87,14.88,88455.0,13.0388,13.0388,13.03,13.0388,88455.0
2016-11-22 14:40:00,14.88,14.88,14.86,14.87,89120.0,13.0388,13.0388,13.0212,13.03,89120.0
2016-11-22 14:50:00,14.87,14.87,14.84,14.86,349635.0,13.03,13.03,13.0037,13.0212,349635.0
2016-11-22 15:00:00,14.86,14.87,14.86,14.87,171575.0,13.0212,13.03,13.0212,13.03,171575.0
2016-11-22 15:10:00,14.87,14.88,14.86,14.88,97225.0,13.03,13.0388,13.0212,13.0388,97225.0
2016-11-22 15:20:00,14.87,14.88,14.87,14.87,131970.0,13.03,13.0388,13.03,13.03,131970.0
2016-11-22 15:30:00,14.87,14.88,14.87,14.87,230570.0,13.03,13.0388,13.03,13.03,230570.0
2016-11-22 15:40:00,14.87,14.88,14.87,14.88,340520.0,13.03,13.0388,13.03,13.0388,340520.0
2016-11-22 15:50:00,14.88,14.9,14.87,14.87,639075.0,13.0388,13.0563,13.03,13.03,639075.0
2016-11-23 09:30:00,14.91,15.09,14.8,14.99,511365.0,13.0651,13.2228,12.9687,13.1352,511365.0
2016-11-23 09:40:00,14.98,15.0,14.82,14.83,431475.0,13.1264,13.1439,12.9862,12.9949,431475.0
2016-11-23 09:50:00,14.83,14.95,14.83,14.94,280780.0,12.9949,13.1001,12.9949,13.0913,280780.0
2016-11-23 10:00:00,14.93,14.97,14.91,14.96,79370.0,13.0826,13.1176,13.0651,13.1089,79370.0
2016-11-23 10:10:00,14.95,14.98,14.92,14.94,89700.0,13.1001,13.1264,13.0738,13.0913,89700.0
2016-11-23 10:20:00,14.94,14.94,14.92,14.93,121200.0,13.0913,13.0913,13.0738,13.0826,121200.0
2016-11-23 10:30:00,14.93,14.94,14.92,14.93,57270.0,13.0826,13.0913,13.0738,13.0826,57270.0
2016-11-23 10:40:00,14.93,14.95,14.92,14.93,125440.0,13.0826,13.1001,13.0738,13.0826,125440.0
2016-11-23 10:50:00,14.94,14.99,14.94,14.99,116875.0,13.0913,13.1352,13.0913,13.1352,116875.0
2016-11-23 11:00:00,15.0,15.01,14.99,15.0,95290.0,13.1439,13.1527,13.1352,13.1439,95290.0
2016-11-23 11:10:00,15.01,15.01,14.98,14.99,123235.0,13.1527,13.1527,13.1264,13.1352,123235.0
2016-11-23 11:20:00,14.98,15.0,14.98,14.99,94175.0,13.1264,13.1439,13.1264,13.1352,94175.0
2016-11-23 11:30:00,14.99,15.0,14.94,14.94,97320.0,13.1352,13.1439,13.0913,13.0913,97320.0
2016-11-23 11:40:00,14.94,14.95,14.92,14.95,76145.0,13.0913,13.1001,13.0738,13.1001,76145.0
2016-11-23 11:50:00,14.95,14.99,14.94,14.98,49275.0,13.1001,13.1352,13.0913,13.1264,49275.0
2016-11-23 12:00:00,14.98,14.98,14.94,14.96,204870.0,13.1264,13.1264,13.0913,13.1089,204870.0
2016-11-23 12:10:00,14.96,14.98,14.96,14.97,43040.0,13.1089,13.1264,13.1089,13.1176,43040.0
2016-11-23 12:20:00,14.97,14.98,14.96,14.97,49855.0,13.1176,13.1264,13.1089,13.1176,49855.0
2016-11-23 12:30:00,14.96,14.97,14.94,14.96,53150.0,13.1089,13.1176,13.0913,13.1089,53150.0
2016-11-23 12:40:00,14.96,14.97,14.95,14.96,66470.0,13.1089,13.1176,13.1001,13.1089,66470.0
2016-11-23 12:50:00,14.96,14.97,14.95,14.97,149820.0,13.1089,13.1176,13.1001,13.1176,149820.0
2016-11-23 13:00:00,14.97,14.97,14.96,14.96,63895.0,13.1176,13.1176,13.1089,13.1089,63895.0
2016-11-23 13:10:00,14.96,14.98,14.96,14.98,67170.0,13.1089,13.1264,13.1089,13.1264,67170.0
2016-11-23 13:20:00,14.98,14.99,14.97,14.98,54010.0,13.1264,13.1352,13.1176,13.1264,54010.0
2016-11-23 13:30:00,14.99,15.0,14.97,14.98,91065.0,13.1352,13.1439,13.1176,13.1264,91065.0
2016-11-23 13:40:00,14.98,15.0,14.98,14.99,63625.0,13.1264,13.1439,13.1264,13.1352,63625.0
2016-11-23 13:50:00,14.99,14.99,14.97,14.97,67795.0,13.1352,13.1352,13.1176,13.1176,67795.0
2016-11-23 14:00:00,14.97,14.99,14.97,14.97,80555.0,13.1176,13.1352,13.1176,13.1176,80555.0
2016-11-23 14:10:00,14.98,14.98,14.96,14.97,76845.0,13.1264,13.1264,13.1089,13.1176,76845.0
2016-11-23 14:20:00,14.97,14.97,14.94,14.95,178490.0,13.1176,13.1176,13.0913,13.1001,178490.0
2016-11-23 14:30:00,14.94,14.96,14.94,14.95,105430.0,13.0913,13.1089,13.0913,13.1001,105430.0
2016-11-23 14:40:00,14.96,14.96,14.96,14.96,90960.0,13.1089,13.1089,13.1089,13.1089,90960.0
2016-11-23 14:50:00,14.96,14.97,14.95,14.96,135385.0,13.1089,13.1176,13.1001,13.1089,135385.0
2016-11-23 15:00:00,14.96,14.96,14.93,14.94,115330.0,13.1089,13.1089,13.0826,13.0913,115330.0
2016-11-23 15:10:00,14.94,14.95,14.94,14.95,97625.0,13.0913,13.1001,13.0913,13.1001,97625.0
2016-11-23 15:20:00,14.95,14.97,14.95,14.97,83770.0,13.1001,13.1176,13.1001,13.1176,83770.0
2016-11-23 15:30:00,14.97,14.99,14.97,14.99,144045.0,13.1176,13.1352,13.1176,13.1352,144045.0
2016-11-23 15:40:00,14.99,15.0,14.99,14.99,229075.0,13.1352,13.1439,13.1352,13.1352,229075.0
2016-11-23 15:50:00,14.99,15.02,14.99,15.01,934075.0,13.1352,13.1614,13.1352,13.1527,934075.0
2016-11-25 09:30:00,15.02,15.03,14.96,14.96,62590.0,13.1614,13.1702,13.1089,13.1089,62590.0
2016-11-25 09:40:00,14.98,15.04,14.96,15.0,89985.0,13.1264,13.179,13.1089,13.1439,89985.0
2016-11-25 09:50:00,14.99,15.0,14.97,14.99,33395.0,13.1352,13.1439,13.1176,13.1352,33395.0
2016-11-25 10:00:00,14.97,14.98,14.95,14.97,46810.0,13.1176,13.1264,13.1001,13.1176,46810.0
2016-11-25 10:10:00,14.97,14.98,14.96,14.97,45400.0,13.1176,13.1264,13.1089,13.1176,45400.0
2016-11-25 10:20:00,14.98,15.02,14.98,15.0,28350.0,13.1264,13.1614,13.1264,13.1439,28350.0
2016-11-25 10:30:00,15.01,15.02,14.98,14.98,59200.0,13.1527,13.1614,13.1264,13.1264,59200.0
2016-11-25 10:40:00,14.99,14.99,14.95,14.95,18865.0,13.1352,13.1352,13.1001,13.1001,18865.0
2016-11-25 10:50:00,14.95,14.97,14.94,14.94,46145.0,13.1001,13.1176,13.0913,13.0913,46145.0
2016-11-25 11:00:00,14.94,14.98,14.94,14.95,36710.0,13.0913,13.1264,13.0913,13.1001,36710.0
2016-11-25 11:10:00,14.96,14.97,14.95,14.96,27000.0,13.1089,13.1176,13.1001,13.1089,27000.0
2016-11-25 11:20:00,14.97,14.97,14.95,14.95,31145.0,13.1176,13.1176,13.1001,13.1001,31145.0
2016-11-25 11:30:00,14.96,14.97,14.95,14.96,33210.0,13.1089,13.1176,13.1001,13.1089,33210.0
2016-11-25 11:40:00,14.97,14.97,14.94,14.94,41050.0,13.1176,13.1176,13.0913,13.0913,41050.0
2016-11-25 11:50:00,14.94,14.99,14.94,14.98,53300.0,13.0913,13.1352,13.0913,13.1264,53300.0
2016-11-25 12:00:00,14.98,14.99,14.96,14.98,56975.0,13.1264,13.1352,13.1089,13.1264,56975.0
2016-11-25 12:10:00,14.98,14.99,14.97,14.99,74160.0,13.1264,13.1352,13.1176,13.1352,74160.0
2016-11-25 12:20:00,14.99,15.0,14.98,14.98,78750.0,13.1352,13.1439,13.1264,13.1264,78750.0
2016-11-25 12:30:00,14.98,14.99,14.95,14.95,93010.0,13.1264,13.1352,13.1001,13.1001,93010.0
2016-11-25 12:40:00,14.95,14.95,14.91,14.92,145660.0,13.1001,13.1001,13.0651,13.0738,145660.0
2016-11-25 12:50:00,14.92,14.92,14.9,14.92,277430.0,13.0738,13.0738,13.0563,13.0738,277430.0
2016-11-28 09:30:00,14.9,14.98,14.9,14.97,106160.0,13.0563,13.1264,13.0563,13.1176,106160.0
2016-11-28 09:40:00,14.98,15.0,14.95,14.98,50440.0,13.1264,13.1439,13.1001,13.1264,50440.0
2016-11-28 09:50:00,14.98,14.99,14.94,14.98,76695.0,13.1264,13.1352,13.0913,13.1264,76695.0
2016-11-28 10:00:00,14.98,15.03,14.96,15.02,97820.0,13.1264,13.1702,13.1089,13.1614,97820.0
2016-11-28 10:10:00,15.02,15.05,15.01,15.01,145680.0,13.1614,13.1877,13.1527,13.1527,145680.0
2016-11-28 10:20:00,15.0,15.0,14.96,14.97,94585.0,13.1439,13.1439,13.1089,13.1176,94585.0
2016-11-28 10:30:00,14.97,15.03,14.96,14.98,161225.0,13.1176,13.1702,13.1089,13.1264,161225.0
2016-11-28 10:40:00,14.98,14.98,14.94,14.96,61185.0,13.1264,13.1264,13.0913,13.1089,61185.0
2016-11-28 10:50:00,14.96,14.97,14.93,14.97,105380.0,13.1089,13.1176,13.0826,13.1176,105380.0
2016-11-28 11:00:00,14.97,14.99,14.95,14.97,98880.0,13.1176,13.1352,13.1001,13.1176,98880.0
2016-11-28 11:10:00,14.96,14.98,14.95,14.97,88465.0,13.1089,13.1264,13.1001,13.1176,88465.0
2016-11-28 11:20:00,14.98,15.01,14.97,15.01,84120.0,13.1264,13.1527,13.1176,13.1527,84120.0
2016-11-28 11:30:00,15.01,15.02,15.0,15.02,62550.0,13.1527,13.1614,13.1439,13.1614,62550.0
2016-11-28 11:40:00,15.02,15.04,15.02,15.02,58045.0,13.1614,13.179,13.1614,13.1614,58045.0
2016-11-28 11:50:00,15.03,15.04,15.02,15.03,62500.0,13.1702,13.179,13.1614,13.1702,62500.0
2016-11-28 12:00:00,15.03,15.07,15.03,15.04,101540.0,13.1702,13.2053,13.1702,13.179,101540.0
2016-11-28 12:10:00,15.04,15.05,15.03,15.03,49965.0,13.179,13.1877,13.1702,13.1702,49965.0
2016-11-28 12:20:00,15.03,15.04,15.01,15.01,46190.0,13.1702,13.179,13.1527,13.1527,46190.0
2016-11-28 12:30:00,15.01,15.05,15.01,15.04,99040.0,13.1527,13.1877,13.1527,13.179,99040.0
2016-11-28 12:40:00,15.04,15.05,15.03,15.04,35995.0,13.179,13.1877,13.1702,13.179,35995.0
2016-11-28 12:50:00,15.04,15.04,15.02,15.03,43250.0,13.179,13.179,13.1614,13.1702,43250.0
2016-11-28 13:00:00,15.02,15.03,15.0,15.03,45875.0,13.1614,13.1702,13.1439,13.1702,45875.0
2016-11-28 13:10:00,15.02,15.03,15.0,15.02,54140.0,13.1614,13.1702,13.1439,13.1614,54140.0
2016-11-28 13:20:00,15.03,15.04,15.03,15.04,55975.0,13.1702,13.179,13.1702,13.179,55975.0
2016-11-28 13:30:00,15.03,15.04,15.02,15.02,52650.0,13.1702,13.179,13.1614,13.1614,52650.0
2016-11-28 13:40:00,15.03,15.04,15.02,15.03,68840.0,13.1702,13.179,13.1614,13.1702,68840.0
2016-11-28 13:50:00,15.03,15.06,15.03,15.06,50500.0,13.1702,13.1965,13.1702,13.1965,50500.0
2016-11-28 14:00:00,15.06,15.07,15.05,15.06,69515.0,13.1965,13.2053,13.1877,13.1965,69515.0
2016-11-28 14:10:00,15.05,15.07,15.05,15.06,61760.0,13.1877,13.2053,13.1877,13.1965,61760.0
2016-11-28 14:20:00,15.06,15.06,15.05,15.05,64625.0,13.1965,13.1965,13.1877,13.1877,64625.0
2016-11-28 14:30:00,15.05,15.09,15.05,15.08,93715.0,13.1877,13.2228,13.1877,13.214,93715.0
2016-11-28 14:40:00,15.08,15.1,15.08,15.08,77150.0,13.214,13.2315,13.214,13.214,77150.0
2016-11-28 14:50:00,15.07,15.07,15.06,15.06,130160.0,13.2053,13.2053,13.1965,13.1965,130160.0
2016-11-28 15:00:00,15.06,15.07,15.05,15.07,172980.0,13.1965,13.2053,13.1877,13.2053,172980.0
2016-11-28 15:10:00,15.07,15.08,15.05,15.05,102640.0,13.2053,13.214,13.1877,13.1877,102640.0
2016-11-28 15:20:00,15.05,15.05,15.01,15.02,189255.0,13.1877,13.1877,13.1527,13.1614,189255.0
2016-11-28 15:30:00,15.02,15.03,15.02,15.02,219350.0,13.1614,13.1702,13.1614,13.1614,219350.0
2016-11-28 15:40:00,15.02,15.02,15.0,15.0,244090.0,13.1614,13.1614,13.1439,13.1439,244090.0
2016-11-28 15:50:00,15.0,15.0,14.98,14.98,721685.0,13.1439,13.1439,13.1264,13.1264,721685.0
2016-11-29 09:30:00,15.21,15.23,15.14,15.17,270465.0,13.3279,13.3455,13.2666,13.2929,270465.0
2016-11-29 09:40:00,15.17,15.18,15.06,15.06,116080.0,13.2929,13.3016,13.1965,13.1965,116080.0
2016-11-29 09:50:00,15.06,15.08,15.0,15.05,99190.0,13.1965,13.214,13.1439,13.1877,99190.0
2016-11-29 10:00:00,15.06,15.11,15.0,15.01,236410.0,13.1965,13.2403,13.1439,13.1527,236410.0
2016-11-29 10:10:00,15.0,15.03,14.95,14.98,297380.0,13.1439,13.1702,13.1001,13.1264,297380.0
2016-11-29 10:20:00,14.99,14.99,14.96,14.97,125055.0,13.1352,13.1352,13.1089,13.1176,125055.0
2016-11-29 10:30:00,14.97,15.0,14.96,14.98,108080.0,13.1176,13.1439,13.1089,13.1264,108080.0
2016-11-29 10:40:00,14.98,15.01,14.98,14.99,135370.0,13.1264,13.1527,13.1264,13.1352,135370.0
2016-11-29 10:50:00,14.99,14.99,14.95,14.98,200445.0,13.1352,13.1352,13.1001,13.1264,200445.0
2016-11-29 11:00:00,14.98,15.0,14.96,14.99,157620.0,13.1264,13.1439,13.1089,13.1352,157620.0
2016-11-29 11:10:00,14.99,15.0,14.96,14.98,88920.0,13.1352,13.1439,13.1089,13.1264,88920.0
2016-11-29 11:20:00,14.98,15.0,14.97,14.97,98890.0,13.1264,13.1439,13.1176,13.1176,98890.0
2016-11-29 11:30:00,14.97,15.0,14.93,14.99,129850.0,13.1176,13.1439,13.0826,13.1352,129850.0
2016-11-29 11:40:00,14.99,14.99,14.94,14.94,130030.0,13.1352,13.1352,13.0913,13.0913,130030.0
2016-11-29 11:50:00,14.94,14.95,14.92,14.93,128965.0,13.0913,13.1001,13.0738,13.0826,128965.0
2016-11-29 12:00:00,14.93,14.94,14.91,14.92,112080.0,13.0826,13.0913,13.0651,13.0738,112080.0
2016-11-29 12:10:00,14.92,14.96,14.92,14.96,92395.0,13.0738,13.1089,13.0738,13.1089,92395.0
2016-11-29 12:20:00,14.95,14.97,14.94,14.96,80590.0,13.1001,13.1176,13.0913,13.1089,80590.0
2016-11-29 12:30:00,14.95,14.96,14.94,14.94,57000.0,13.1001,13.1089,13.0913,13.0913,57000.0
2016-11-29 12:40:00,14.95,14.95,14.93,14.93,72320.0,13.1001,13.1001,13.0826,13.0826,72320.0
2016-11-29 12:50:00,14.92,14.94,14.89,14.91,255005.0,13.0738,13.0913,13.0475,13.0651,255005.0
2016-11-29 13:00:00,14.92,14.92,14.9,14.91,149840.0,13.0738,13.0738,13.0563,13.0651,149840.0
2016-11-29 13:10:00,14.91,14.92,14.91,14.91,95775.0,13.0651,13.0738,13.0651,13.0651,95775.0
2016-11-29 13:20:00,14.91,14.94,14.91,14.94,94985.0,13.0651,13.0913,13.0651,13.0913,94985.0
2016-11-29 13:30:00,14.94,14.94,14.9,14.9,135480.0,13.0913,13.0913,13.0563,13.0563,135480.0
2016-11-29 13:40:00,14.9,14.91,14.9,14.9,262715.0,13.0563,13.0651,13.0563,13.0563,262715.0
2016-11-29 13:50:00,14.9,14.92,14.9,14.9,121845.0,13.0563,13.0738,13.0563,13.0563,121845.0
2016-11-29 14:00:00,14.9,14.92,14.9,14.91,86015.0,13.0563,13.0738,13.0563,13.0651,86015.0
2016-11-29 14:10:00,14.91,14.93,14.9,14.93,116545.0,13.0651,13.0826,13.0563,13.0826,116545.0
2016-11-29 14:20:00,14.93,14.93,14.9,14.9,96765.0,13.0826,13.0826,13.0563,13.0563,96765.0
2016-11-29 14:30:00,14.91,14.91,14.89,14.9,132300.0,13.0651,13.0651,13.0475,13.0563,132300.0
2016-11-29 14:40:00,14.9,14.95,14.9,14.95,155770.0,13.0563,13.1001,13.0563,13.1001,155770.0
2016-11-29 14:50:00,14.95,14.96,14.93,14.95,83145.0,13.1001,13.1089,13.0826,13.1001,83145.0
2016-11-29 15:00:00,14.95,14.96,14.94,14.96,131020.0,13.1001,13.1089,13.0913,13.1089,131020.0
2016-11-29 15:10:00,14.96,14.97,14.95,14.96,112965.0,13.1089,13.1176,13.1001,13.1089,112965.0
2016-11-29 15:20:00,14.96,14.97,14.95,14.96,138835.0,13.1089,13.1176,13.1001,13.1089,138835.0
2016-11-29 15:30:00,14.96,14.96,14.92,14.92,267570.0,13.1089,13.1089,13.0738,13.0738,267570.0
2016-11-29 15:40:00,14.92,14.93,14.92,14.92,186855.0,13.0738,13.0826,13.0738,13.0738,186855.0
2016-11-29 15:50:00,14.92,14.96,14.92,14.95,522025.0,13.0738,13.1089,13.0738,13.1001,522025.0
2016-11-30 09:30:00,14.98,15.05,14.92,15.01,344520.0,13.1264,13.1877,13.0738,13.1527,344520.0
2016-11-30 09:40:00,15.01,15.07,14.97,15.07,104380.0,13.1527,13.2053,13.1176,13.2053,104380.0
2016-11-30 09:50:00,15.06,15.07,14.98,15.01,112450.0,13.1965,13.2053,13.1264,13.1527,112450.0
2016-11-30 10:00:00,15.0,15.01,14.97,15.0,106930.0,13.1439,13.1527,13.1176,13.1439,106930.0
2016-11-30 10:10:00,14.99,15.0,14.95,14.97,103630.0,13.1352,13.1439,13.1001,13.1176,103630.0
2016-11-30 10:20:00,14.97,14.99,14.95,14.97,154705.0,13.1176,13.1352,13.1001,13.1176,154705.0
2016-11-30 10:30:00,14.98,15.01,14.98,14.99,76740.0,13.1264,13.1527,13.1264,13.1352,76740.0
2016-11-30 10:40:00,14.99,15.0,14.97,14.99,85155.0,13.1352,13.1439,13.1176,13.1352,85155.0
2016-11-30 10:50:00,15.0,15.0,14.97,14.97,177650.0,13.1439,13.1439,13.1176,13.1176,177650.0
2016-11-30 11:00:00,14.97,15.0,14.96,14.98,163915.0,13.1176,13.1439,13.1089,13.1264,163915.0
2016-11-30 11:10:00,14.99,15.0,14.97,14.97,60810.0,13.1352,13.1439,13.1176,13.1176,60810.0
2016-11-30 11:20:00,14.97,14.98,14.95,14.97,60065.0,13.1176,13.1264,13.1001,13.1176,60065.0
2016-11-30 11:30:00,14.96,15.01,14.94,15.01,104520.0,13.1089,13.1527,13.0913,13.1527,104520.0
2016-11-30 11:40:00,15.01,15.02,14.97,14.98,55265.0,13.1527,13.1614,13.1176,13.1264,55265.0
2016-11-30 11:50:00,14.97,14.99,14.97,14.98,74320.0,13.1176,13.1352,13.1176,13.1264,74320.0
2016-11-30 12:00:00,14.98,14.99,14.97,14.98,45910.0,13.1264,13.1352,13.1176,13.1264,45910.0
2016-11-30 12:10:00,14.99,15.0,14.97,14.99,64350.0,13.1352,13.1439,13.1176,13.1352,64350.0
2016-11-30 12:20:00,14.99,15.0,14.98,14.99,50300.0,13.1352,13.1439,13.1264,13.1352,50300.0
2016-11-30 12:30:00,14.99,15.0,14.98,14.99,41215.0,13.1352,13.1439,13.1264,13.1352,41215.0
2016-11-30 12:40:00,14.99,15.0,14.98,14.98,73410.0,13.1352,13.1439,13.1264,13.1264,73410.0
2016-11-30 12:50:00,14.98,14.99,14.97,14.98,56665.0,13.1264,13.1352,13.1176,13.1264,56665.0
2016-11-30 13:00:00,14.98,15.03,14.98,15.02,74815.0,13.1264,13.1702,13.1264,13.1614,74815.0
2016-11-30 13:10:00,15.02,15.02,15.0,15.02,30750.0,13.1614,13.1614,13.1439,13.1614,30750.0
2016-11-30 13:20:00,15.02,15.02,15.0,15.02,44025.0,13.1614,13.1614,13.1439,13.1614,44025.0
2016-11-30 13:30:00,15.01,15.02,15.01,15.01,46295.0,13.1527,13.1614,13.1527,13.1527,46295.0
2016-11-30 13:40:00,15.01,15.02,15.01,15.02,39380.0,13.1527,13.1614,13.1527,13.1614,39380.0
2016-11-30 13:50:00,15.02,15.02,15.01,15.02,72965.0,13.1614,13.1614,13.1527,13.1614,72965.0
2016-11-30 14:00:00,15.01,15.02,15.0,15.0,62590.0,13.1527,13.1614,13.1439,13.1439,62590.0
2016-11-30 14:10:00,15.01,15.02,15.01,15.02,85270.0,13.1527,13.1614,13.1527,13.1614,85270.0
2016-11-30 14:20:00,15.02,15.03,15.01,15.02,93390.0,13.1614,13.1702,13.1527,13.1614,93390.0
2016-11-30 14:30:00,15.02,15.02,14.99,15.0,89180.0,13.1614,13.1614,13.1352,13.1439,89180.0
2016-11-30 14:40:00,14.99,15.0,14.98,14.99,91580.0,13.1352,13.1439,13.1264,13.1352,91580.0
2016-11-30 14:50:00,14.99,15.0,14.97,14.97,126555.0,13.1352,13.1439,13.1176,13.1176,126555.0
2016-11-30 15:00:00,14.97,14.99,14.96,14.96,154375.0,13.1176,13.1352,13.1089,13.1089,154375.0
2016-11-30 15:10:00,14.97,15.0,14.96,14.99,118715.0,13.1176,13.1439,13.1089,13.1352,118715.0
2016-11-30 15:20:00,14.99,15.02,14.99,15.02,125085.0,13.1352,13.1614,13.1352,13.1614,125085.0
2016-11-30 15:30:00,15.02,15.03,15.01,15.03,168525.0,13.1614,13.1702,13.1527,13.1702,168525.0
2016-11-30 15:40:00,15.02,15.03,15.02,15.03,182490.0,13.1614,13.1702,13.1614,13.1702,182490.0
2016-11-30 15:50:00,15.03,15.03,15.01,15.02,852400.0,13.1702,13.1702,13.1527,13.1614,852400.0
2016-12-01 09:30:00,15.05,15.11,15.01,15.1,238695.0,13.1877,13.2403,13.1527,13.2315,238695.0
2016-12-01 09:40:00,15.08,15.22,15.08,15.2,199750.0,13.214,13.3367,13.214,13.3192,199750.0
2016-12-01 09:50:00,15.2,15.33,15.2,15.32,410130.0,13.3192,13.4331,13.3192,13.4243,410130.0
2016-12-01 10:00:00,15.33,15.45,15.29,15.43,824345.0,13.4331,13.5382,13.398,13.5207,824345.0
2016-12-01 10:10:00,15.43,15.43,15.36,15.41,313440.0,13.5207,13.5207,13.4594,13.5032,313440.0
2016-12-01 10:20:00,15.4,15.44,15.39,15.42,329380.0,13.4944,13.5295,13.4857,13.5119,329380.0
2016-12-01 10:30:00,15.41,15.46,15.4,15.4,516810.0,13.5032,13.547,13.4944,13.4944,516810.0
2016-12-01 10:40:00,15.4,15.41,15.32,15.36,244650.0,13.4944,13.5032,13.4243,13.4594,244650.0
2016-12-01 10:50:00,15.36,15.38,15.36,15.38,208165.0,13.4594,13.4769,13.4594,13.4769,208165.0
2016-12-01 11:00:00,15.37,15.38,15.3,15.3,218440.0,13.4681,13.4769,13.4068,13.4068,218440.0
2016-12-01 11:10:00,15.3,15.33,15.3,15.31,144250.0,13.4068,13.4331,13.4068,13.4156,144250.0
2016-12-01 11:20:00,15.31,15.35,15.31,15.33,123670.0,13.4156,13.4506,13.4156,13.4331,123670.0
2016-12-01 11:30:00,15.33,15.33,15.31,15.32,87270.0,13.4331,13.4331,13.4156,13.4243,87270.0
2016-12-01 11:40:00,15.32,15.32,15.3,15.3,81580.0,13.4243,13.4243,13.4068,13.4068,81580.0
2016-12-01 11:50:00,15.3,15.31,15.29,15.3,80700.0,13.4068,13.4156,13.398,13.4068,80700.0
2016-12-01 12:00:00,15.3,15.3,15.27,15.29,60155.0,13.4068,13.4068,13.3805,13.398,60155.0
2016-12-01 12:10:00,15.28,15.28,15.25,15.25,64150.0,13.3893,13.3893,13.363,13.363,64150.0
2016-12-01 12:20:00,15.26,15.26,15.25,15.26,65260.0,13.3717,13.3717,13.363,13.3717,65260.0
2016-12-01 12:30:00,15.26,15.29,15.26,15.27,58860.0,13.3717,13.398,13.3717,13.3805,58860.0
2016-12-01 12:40:00,15.27,15.27,15.25,15.25,77740.0,13.3805,13.3805,13.363,13.363,77740.0
2016-12-01 12:50:00,15.25,15.25,15.22,15.24,73600.0,13.363,13.363,13.3367,13.3542,73600.0
2016-12-01 13:00:00,15.24,15.24,15.22,15.23,87695.0,13.3542,13.3542,13.3367,13.3455,87695.0
2016-12-01 13:10:00,15.23,15.25,15.23,15.23,56775.0,13.3455,13.363,13.3455,13.3455,56775.0
2016-12-01 13:20:00,15.23,15.26,15.23,15.25,40105.0,13.3455,13.3717,13.3455,13.363,40105.0
2016-12-01 13:30:00,15.25,15.26,15.24,15.25,80475.0,13.363,13.3717,13.3542,13.363,80475.0
2016-12-01 13:40:00,15.25,15.26,15.24,15.25,60675.0,13.363,13.3717,13.3542,13.363,60675.0
2016-12-01 13:50:00,15.24,15.25,15.23,15.24,127900.0,13.3542,13.363,13.3455,13.3542,127900.0
2016-12-01 14:00:00,15.23,15.25,15.22,15.22,60675.0,13.3455,13.363,13.3367,13.3367,60675.0
2016-12-01 14:10:00,15.23,15.23,15.19,15.23,136655.0,13.3455,13.3455,13.3104,13.3455,136655.0
2016-12-01 14:20:00,15.22,15.23,15.21,15.22,71180.0,13.3367,13.3455,13.3279,13.3367,71180.0
2016-12-01 14:30:00,15.22,15.22,15.18,15.2,114050.0,13.3367,13.3367,13.3016,13.3192,114050.0
2016-12-01 14:40:00,15.2,15.2,15.17,15.17,111155.0,13.3192,13.3192,13.2929,13.2929,111155.0
2016-12-01 14:50:00,15.17,15.18,15.15,15.17,127655.0,13.2929,13.3016,13.2754,13.2929,127655.0
2016-12-01 15:00:00,15.17,15.17,15.16,15.16,91100.0,13.2929,13.2929,13.2841,13.2841,91100.0
2016-12-01 15:10:00,15.16,15.19,15.16,15.18,197520.0,13.2841,13.3104,13.2841,13.3016,197520.0
2016-12-01 15:20:00,15.18,15.21,15.17,15.2,128095.0,13.3016,13.3279,13.2929,13.3192,128095.0
2016-12-01 15:30:00,15.2,15.21,15.19,15.19,194395.0,13.3192,13.3279,13.3104,13.3104,194395.0
2016-12-01 15:40:00,15.19,15.2,15.18,15.18,227130.0,13.3104,13.3192,13.3016,13.3016,227130.0
2016-12-01 15:50:00,15.18,15.21,15.18,15.21,366985.0,13.3016,13.3279,13.3016,13.3279,366985.0
2016-12-02 09:30:00,15.25,15.41,15.2,15.41,232065.0,13.363,13.5032,13.3192,13.5032,232065.0
2016-12-02 09:40:00,15.39,15.42,15.33,15.35,166080.0,13.4857,13.5119,13.4331,13.4506,166080.0
2016-12-02 09:50:00,15.34,15.34,15.27,15.27,133290.0,13.4418,13.4418,13.3805,13.3805,133290.0
2016-12-02 10:00:00,15.27,15.35,15.27,15.34,97245.0,13.3805,13.4506,13.3805,13.4418,97245.0
2016-12-02 10:10:00,15.33,15.33,15.23,15.24,126820.0,13.4331,13.4331,13.3455,13.3542,126820.0
2016-12-02 10:20:00,15.25,15.25,15.21,15.23,64365.0,13.363,13.363,13.3279,13.3455,64365.0
2016-12-02 10:30:00,15.23,15.25,15.21,15.23,44010.0,13.3455,13.363,13.3279,13.3455,44010.0
2016-12-02 10:40:00,15.23,15.24,15.19,15.21,64050.0,13.3455,13.3542,13.3104,13.3279,64050.0
2016-12-02 10:50:00,15.21,15.24,15.2,15.23,44050.0,13.3279,13.3542,13.3192,13.3455,44050.0
2016-12-02 11:00:00,15.23,15.23,15.2,15.22,63715.0,13.3455,13.3455,13.3192,13.3367,63715.0
2016-12-02 11:10:00,15.22,15.22,15.17,15.18,77750.0,13.3367,13.3367,13.2929,13.3016,77750.0
2016-12-02 11:20:00,15.18,15.19,15.15,15.18,75700.0,13.3016,13.3104,13.2754,13.3016,75700.0
2016-12-02 11:30:00,15.18,15.19,15.14,15.15,53740.0,13.3016,13.3104,13.2666,13.2754,53740.0
2016-12-02 11:40:00,15.15,15.17,15.14,15.17,58875.0,13.2754,13.2929,13.2666,13.2929,58875.0
2016-12-02 11:50:00,15.17,15.17,15.14,15.15,62145.0,13.2929,13.2929,13.2666,13.2754,62145.0
2016-12-02 12:00:00,15.15,15.16,15.13,15.15,81405.0,13.2754,13.2841,13.2578,13.2754,81405.0
2016-12-02 12:10:00,15.15,15.17,15.15,15.16,44775.0,13.2754,13.2929,13.2754,13.2841,44775.0
2016-12-02 12:20:00,15.16,15.18,15.15,15.16,53530.0,13.2841,13.3016,13.2754,13.2841,53530.0
2016-12-02 12:30:00,15.16,15.16,15.12,15.14,119700.0,13.2841,13.2841,13.2491,13.2666,119700.0
2016-12-02 12:40:00,15.14,15.17,15.14,15.17,100585.0,13.2666,13.2929,13.2666,13.2929,100585.0
2016-12-02 12:50:00,15.17,15.22,15.17,15.21,72465.0,13.2929,13.3367,13.2929,13.3279,72465.0
2016-12-02 13:00:00,15.21,15.22,15.2,15.21,90695.0,13.3279,13.3367,13.3192,13.3279,90695.0
2016-12-02 13:10:00,15.2,15.2,15.17,15.18,94730.0,13.3192,13.3192,13.2929,13.3016,94730.0
2016-12-02 13:20:00,15.18,15.2,15.18,15.2,90130.0,13.3016,13.3192,13.3016,13.3192,90130.0
2016-12-02 13:30:00,15.2,15.21,15.19,15.2,54435.0,13.3192,13.3279,13.3104,13.3192,54435.0
2016-12-02 13:40:00,15.2,15.2,15.17,15.18,63385.0,13.3192,13.3192,13.2929,13.3016,63385.0
2016-12-02 13:50:00,15.19,15.2,15.19,15.19,73245.0,13.3104,13.3192,13.3104,13.3104,73245.0
2016-12-02 14:00:00,15.19,15.2,15.17,15.17,66660.0,13.3104,13.3192,13.2929,13.2929,66660.0
2016-12-02 14:10:00,15.18,15.2,15.18,15.2,90670.0,13.3016,13.3192,13.3016,13.3192,90670.0
2016-12-02 14:20:00,15.2,15.21,15.19,15.2,79695.0,13.3192,13.3279,13.3104,13.3192,79695.0
2016-12-02 14:30:00,15.2,15.2,15.19,15.2,50065.0,13.3192,13.3192,13.3104,13.3192,50065.0
2016-12-02 14:40:00,15.2,15.2,15.17,15.18,133625.0,13.3192,13.3192,13.2929,13.3016,133625.0
2016-12-02 14:50:00,15.18,15.2,15.16,15.16,203300.0,13.3016,13.3192,13.2841,13.2841,203300.0
2016-12-02 15:00:00,15.16,15.17,15.13,15.13,195470.0,13.2841,13.2929,13.2578,13.2578,195470.0
2016-12-02 15:10:00,15.13,15.14,15.12,15.12,96365.0,13.2578,13.2666,13.2491,13.2491,96365.0
2016-12-02 15:20:00,15.12,15.13,15.11,15.13,138825.0,13.2491,13.2578,13.2403,13.2578,138825.0
2016-12-02 15:30:00,15.13,15.14,15.12,15.13,252580.0,13.2578,13.2666,13.2491,13.2578,252580.0
2016-12-02 15:40:00,15.13,15.15,15.12,15.13,254170.0,13.2578,13.2754,13.2491,13.2578,254170.0
2016-12-02 15:50:00,15.13,15.13,15.1,15.12,443900.0,13.2578,13.2578,13.2315,13.2491,443900.0
2016-12-05 09:30:00,15.2,15.2,15.11,15.16,88425.0,13.3192,13.3192,13.2403,13.2841,88425.0
2016-12-05 09:40:00,15.14,15.19,15.13,15.18,63960.0,13.2666,13.3104,13.2578,13.3016,63960.0
2016-12-05 09:50:00,15.17,15.21,15.17,15.21,62650.0,13.2929,13.3279,13.2929,13.3279,62650.0
2016-12-05 10:00:00,15.21,15.22,15.19,15.21,37885.0,13.3279,13.3367,13.3104,13.3279,37885.0
2016-12-05 10:10:00,15.21,15.22,15.16,15.17,26625.0,13.3279,13.3367,13.2841,13.2929,26625.0
2016-12-05 10:20:00,15.16,15.17,15.13,15.13,26350.0,13.2841,13.2929,13.2578,13.2578,26350.0
2016-12-05 10:30:00,15.15,15.19,15.14,15.19,73725.0,13.2754,13.3104,13.2666,13.3104,73725.0
2016-12-05 10:40:00,15.18,15.19,15.16,15.18,65835.0,13.3016,13.3104,13.2841,13.3016,65835.0
2016-12-05 10:50:00,15.19,15.19,15.15,15.16,57765.0,13.3104,13.3104,13.2754,13.2841,57765.0
2016-12-05 11:00:00,15.17,15.19,15.16,15.18,46710.0,13.2929,13.3104,13.2841,13.3016,46710.0
2016-12-05 11:10:00,15.18,15.2,15.17,15.2,88760.0,13.3016,13.3192,13.2929,13.3192,88760.0
2016-12-05 11:20:00,15.2,15.21,15.18,15.18,51530.0,13.3192,13.3279,13.3016,13.3016,51530.0
2016-12-05 11:30:00,15.18,15.2,15.18,15.19,57700.0,13.3016,13.3192,13.3016,13.3104,57700.0
2016-12-05 11:40:00,15.19,15.2,15.18,15.18,34775.0,13.3104,13.3192,13.3016,13.3016,34775.0
2016-12-05 11:50:00,15.19,15.2,15.17,15.17,64425.0,13.3104,13.3192,13.2929,13.2929,64425.0
2016-12-05 12:00:00,15.17,15.2,15.17,15.19,439850.0,13.2929,13.3192,13.2929,13.3104,439850.0
2016-12-05 12:10:00,15.19,15.2,15.19,15.2,37010.0,13.3104,13.3192,13.3104,13.3192,37010.0
2016-12-05 12:20:00,15.2,15.2,15.18,15.19,37495.0,13.3192,13.3192,13.3016,13.3104,37495.0
2016-12-05 12:30:00,15.19,15.19,15.18,15.19,83515.0,13.3104,13.3104,13.3016,13.3104,83515.0
2016-12-05 12:40:00,15.18,15.22,15.18,15.22,116670.0,13.3016,13.3367,13.3016,13.3367,116670.0
2016-12-05 12:50:00,15.22,15.25,15.22,15.25,107850.0,13.3367,13.363,13.3367,13.363,107850.0
2016-12-05 13:00:00,15.25,15.27,15.25,15.26,99005.0,13.363,13.3805,13.363,13.3717,99005.0
2016-12-05 13:10:00,15.26,15.27,15.26,15.26,78715.0,13.3717,13.3805,13.3717,13.3717,78715.0
2016-12-05 13:20:00,15.27,15.27,15.25,15.26,83860.0,13.3805,13.3805,13.363,13.3717,83860.0
2016-12-05 13:30:00,15.26,15.29,15.26,15.27,129690.0,13.3717,13.398,13.3717,13.3805,129690.0
2016-12-05 13:40:00,15.27,15.28,15.26,15.28,103915.0,13.3805,13.3893,13.3717,13.3893,103915.0
2016-12-05 13:50:00,15.28,15.29,15.27,15.28,130235.0,13.3893,13.398,13.3805,13.3893,130235.0
2016-12-05 14:00:00,15.28,15.29,15.27,15.28,81225.0,13.3893,13.398,13.3805,13.3893,81225.0
2016-12-05 14:10:00,15.28,15.28,15.26,15.27,127915.0,13.3893,13.3893,13.3717,13.3805,127915.0
2016-12-05 14:20:00,15.26,15.28,15.26,15.28,124680.0,13.3717,13.3893,13.3717,13.3893,124680.0
2016-12-05 14:30:00,15.28,15.3,15.28,15.3,131610.0,13.3893,13.4068,13.3893,13.4068,131610.0
2016-12-05 14:40:00,15.3,15.32,15.3,15.31,146930.0,13.4068,13.4243,13.4068,13.4156,146930.0
2016-12-05 14:50:00,15.31,15.31,15.29,15.29,86280.0,13.4156,13.4156,13.398,13.398,86280.0
2016-12-05 15:00:00,15.29,15.3,15.27,15.28,59345.0,13.398,13.4068,13.3805,13.3893,59345.0
2016-12-05 15:10:00,15.28,15.29,15.27,15.28,227670.0,13.3893,13.398,13.3805,13.3893,227670.0
2016-12-05 15:20:00,15.29,15.3,15.29,15.3,204060.0,13.398,13.4068,13.398,13.4068,204060.0
2016-12-05 15:30:00,15.3,15.3,15.28,15.3,324940.0,13.4068,13.4068,13.3893,13.4068,324940.0
2016-12-05 15:40:00,15.3,15.32,15.3,15.31,543130.0,13.4068,13.4243,13.4068,13.4156,543130.0
2016-12-05 15:50:00,15.31,15.34,15.31,15.33,1365905.0,13.4156,13.4418,13.4156,13.4331,1365905.0
2016-12-06 09:30:00,15.33,15.35,15.22,15.22,84225.0,13.4331,13.4506,13.3367,13.3367,84225.0
2016-12-06 09:40:00,15.22,15.22,15.14,15.15,143885.0,13.3367,13.3367,13.2666,13.2754,143885.0
2016-12-06 09:50:00,15.16,15.2,15.15,15.17,54180.0,13.2841,13.3192,13.2754,13.2929,54180.0
2016-12-06 10:00:00,15.17,15.21,15.17,15.2,28830.0,13.2929,13.3279,13.2929,13.3192,28830.0
2016-12-06 10:10:00,15.2,15.21,15.18,15.18,28730.0,13.3192,13.3279,13.3016,13.3016,28730.0
2016-12-06 10:20:00,15.18,15.19,15.16,15.16,25625.0,13.3016,13.3104,13.2841,13.2841,25625.0
2016-12-06 10:30:00,15.17,15.23,15.16,15.23,103090.0,13.2929,13.3455,13.2841,13.3455,103090.0
2016-12-06 10:40:00,15.22,15.24,15.2,15.2,108970.0,13.3367,13.3542,13.3192,13.3192,108970.0
2016-12-06 10:50:00,15.2,15.21,15.18,15.19,75980.0,13.3192,13.3279,13.3016,13.3104,75980.0
2016-12-06 11:00:00,15.19,15.2,15.18,15.18,58915.0,13.3104,13.3192,13.3016,13.3016,58915.0
2016-12-06 11:10:00,15.18,15.2,15.17,15.17,41660.0,13.3016,13.3192,13.2929,13.2929,41660.0
2016-12-06 11:20:00,15.17,15.2,15.16,15.17,37225.0,13.2929,13.3192,13.2841,13.2929,37225.0
2016-12-06 11:30:00,15.17,15.2,15.17,15.2,54650.0,13.2929,13.3192,13.2929,13.3192,54650.0
2016-12-06 11:40:00,15.2,15.22,15.2,15.22,29860.0,13.3192,13.3367,13.3192,13.3367,29860.0
2016-12-06 11:50:00,15.22,15.23,15.2,15.2,46120.0,13.3367,13.3455,13.3192,13.3192,46120.0
2016-12-06 12:00:00,15.21,15.22,15.2,15.21,47070.0,13.3279,13.3367,13.3192,13.3279,47070.0
2016-12-06 12:10:00,15.21,15.22,15.19,15.22,99565.0,13.3279,13.3367,13.3104,13.3367,99565.0
2016-12-06 12:20:00,15.22,15.27,15.22,15.24,152635.0,13.3367,13.3805,13.3367,13.3542,152635.0
2016-12-06 12:30:00,15.24,15.25,15.24,15.24,16650.0,13.3542,13.363,13.3542,13.3542,16650.0
2016-12-06 12:40:00,15.24,15.25,15.23,15.24,35240.0,13.3542,13.363,13.3455,13.3542,35240.0
2016-12-06 12:50:00,15.24,15.24,15.23,15.23,33940.0,13.3542,13.3542,13.3455,13.3455,33940.0
2016-12-06 13:00:00,15.23,15.25,15.23,15.25,45460.0,13.3455,13.363,13.3455,13.363,45460.0
2016-12-06 13:10:00,15.24,15.26,15.24,15.26,29395.0,13.3542,13.3717,13.3542,13.3717,29395.0
2016-12-06 13:20:00,15.26,15.26,15.24,15.25,23895.0,13.3717,13.3717,13.3542,13.363,23895.0
2016-12-06 13:30:00,15.25,15.26,15.24,15.25,37155.0,13.363,13.3717,13.3542,13.363,37155.0
2016-12-06 13:40:00,15.25,15.26,15.23,15.24,33640.0,13.363,13.3717,13.3455,13.3542,33640.0
2016-12-06 13:50:00,15.24,15.26,15.24,15.25,33550.0,13.3542,13.3717,13.3542,13.363,33550.0
2016-12-06 14:00:00,15.25,15.25,15.24,15.24,45480.0,13.363,13.363,13.3542,13.3542,45480.0
2016-12-06 14:10:00,15.24,15.26,15.24,15.25,49605.0,13.3542,13.3717,13.3542,13.363,49605.0
2016-12-06 14:20:00,15.25,15.25,15.24,15.25,68260.0,13.363,13.363,13.3542,13.363,68260.0
2016-12-06 14:30:00,15.25,15.26,15.23,15.24,122135.0,13.363,13.3717,13.3455,13.3542,122135.0
2016-12-06 14:40:00,15.24,15.24,15.23,15.23,81270.0,13.3542,13.3542,13.3455,13.3455,81270.0
2016-12-06 14:50:00,15.23,15.24,15.23,15.23,75415.0,13.3455,13.3542,13.3455,13.3455,75415.0
2016-12-06 15:00:00,15.23,15.25,15.23,15.25,248130.0,13.3455,13.363,13.3455,13.363,248130.0
2016-12-06 15:10:00,15.25,15.25,15.24,15.25,65905.0,13.363,13.363,13.3542,13.363,65905.0
2016-12-06 15:20:00,15.25,15.26,15.24,15.25,162540.0,13.363,13.3717,13.3542,13.363,162540.0
2016-12-06 15:30:00,15.25,15.29,15.25,15.28,190675.0,13.363,13.398,13.363,13.3893,190675.0
2016-12-06 15:40:00,15.28,15.28,15.26,15.28,143365.0,13.3893,13.3893,13.3717,13.3893,143365.0
2016-12-06 15:50:00,15.27,15.28,15.26,15.27,576200.0,13.3805,13.3893,13.3717,13.3805,576200.0
2016-12-07 09:30:00,15.27,15.3,15.23,15.28,73405.0,13.3805,13.4068,13.3455,13.3893,73405.0
2016-12-07 09:40:00,15.27,15.29,15.24,15.24,25125.0,13.3805,13.398,13.3542,13.3542,25125.0
2016-12-07 09:50:00,15.25,15.25,15.19,15.2,36355.0,13.363,13.363,13.3104,13.3192,36355.0
2016-12-07 10:00:00,15.19,15.25,15.19,15.25,96520.0,13.3104,13.363,13.3104,13.363,96520.0
2016-12-07 10:10:00,15.26,15.26,15.21,15.21,75500.0,13.3717,13.3717,13.3279,13.3279,75500.0
2016-12-07 10:20:00,15.22,15.26,15.21,15.25,73845.0,13.3367,13.3717,13.3279,13.363,73845.0
2016-12-07 10:30:00,15.25,15.28,15.24,15.28,65700.0,13.363,13.3893,13.3542,13.3893,65700.0
2016-12-07 10:40:00,15.28,15.33,15.28,15.32,114915.0,13.3893,13.4331,13.3893,13.4243,114915.0
2016-12-07 10:50:00,15.32,15.34,15.31,15.34,75905.0,13.4243,13.4418,13.4156,13.4418,75905.0
2016-12-07 11:00:00,15.33,15.36,15.33,15.33,93430.0,13.4331,13.4594,13.4331,13.4331,93430.0
2016-12-07 11:10:00,15.33,15.33,15.3,15.32,68140.0,13.4331,13.4331,13.4068,13.4243,68140.0
2016-12-07 11:20:00,15.32,15.37,15.32,15.37,109060.0,13.4243,13.4681,13.4243,13.4681,109060.0
2016-12-07 11:30:00,15.37,15.4,15.37,15.38,124795.0,13.4681,13.4944,13.4681,13.4769,124795.0
2016-12-07 11:40:00,15.37,15.4,15.37,15.39,70940.0,13.4681,13.4944,13.4681,13.4857,70940.0
2016-12-07 11:50:00,15.39,15.39,15.36,15.37,58770.0,13.4857,13.4857,13.4594,13.4681,58770.0
2016-12-07 12:00:00,15.37,15.4,15.36,15.37,225625.0,13.4681,13.4944,13.4594,13.4681,225625.0
2016-12-07 12:10:00,15.37,15.38,15.35,15.38,66550.0,13.4681,13.4769,13.4506,13.4769,66550.0
2016-12-07 12:20:00,15.39,15.4,15.38,15.39,36195.0,13.4857,13.4944,13.4769,13.4857,36195.0
2016-12-07 12:30:00,15.39,15.41,15.38,15.39,139760.0,13.4857,13.5032,13.4769,13.4857,139760.0
2016-12-07 12:40:00,15.39,15.41,15.39,15.4,55340.0,13.4857,13.5032,13.4857,13.4944,55340.0
2016-12-07 12:50:00,15.41,15.43,15.4,15.43,64500.0,13.5032,13.5207,13.4944,13.5207,64500.0
2016-12-07 13:00:00,15.43,15.44,15.4,15.42,105115.0,13.5207,13.5295,13.4944,13.5119,105115.0
2016-12-07 13:10:00,15.42,15.42,15.39,15.4,78280.0,13.5119,13.5119,13.4857,13.4944,78280.0
2016-12-07 13:20:00,15.4,15.43,15.4,15.42,75695.0,13.4944,13.5207,13.4944,13.5119,75695.0
2016-12-07 13:30:00,15.42,15.43,15.41,15.42,67690.0,13.5119,13.5207,13.5032,13.5119,67690.0
2016-12-07 13:40:00,15.42,15.42,15.4,15.42,87035.0,13.5119,13.5119,13.4944,13.5119,87035.0
2016-12-07 13:50:00,15.42,15.46,15.41,15.45,131990.0,13.5119,13.547,13.5032,13.5382,131990.0
2016-12-07 14:00:00,15.46,15.46,15.44,15.46,73010.0,13.547,13.547,13.5295,13.547,73010.0
2016-12-07 14:10:00,15.46,15.48,15.45,15.47,96950.0,13.547,13.5645,13.5382,13.5558,96950.0
2016-12-07 14:20:00,15.47,15.47,15.44,15.45,77690.0,13.5558,13.5558,13.5295,13.5382,77690.0
2016-12-07 14:30:00,15.45,15.47,15.45,15.46,68840.0,13.5382,13.5558,13.5382,13.547,68840.0
2016-12-07 14:40:00,15.45,15.45,15.44,15.45,83895.0,13.5382,13.5382,13.5295,13.5382,83895.0
2016-12-07 14:50:00,15.45,15.45,15.45,15.45,90465.0,13.5382,13.5382,13.5382,13.5382,90465.0
2016-12-07 15:00:00,15.45,15.46,15.44,15.44,204090.0,13.5382,13.547,13.5295,13.5295,204090.0
2016-12-07 15:10:00,15.45,15.47,15.44,15.47,367575.0,13.5382,13.5558,13.5295,13.5558,367575.0
2016-12-07 15:20:00,15.47,15.5,15.45,15.48,388585.0,13.5558,13.582,13.5382,13.5645,388585.0
2016-12-07 15:30:00,15.48,15.49,15.46,15.49,487725.0,13.5645,13.5733,13.547,13.5733,487725.0
2016-12-07 15:40:00,15.49,15.49,15.47,15.47,323685.0,13.5733,13.5733,13.5558,13.5558,323685.0
2016-12-07 15:50:00,15.47,15.48,15.46,15.48,320070.0,13.5558,13.5645,13.547,13.5645,320070.0
2016-12-08 09:30:00,15.5,15.5,15.36,15.43,127260.0,13.582,13.582,13.4594,13.5207,127260.0
2016-12-08 09:40:00,15.43,15.45,15.34,15.34,98390.0,13.5207,13.5382,13.4418,13.4418,98390.0
2016-12-08 09:50:00,15.35,15.39,15.32,15.36,81875.0,13.4506,13.4857,13.4243,13.4594,81875.0
2016-12-08 10:00:00,15.36,15.43,15.33,15.35,601825.0,13.4594,13.5207,13.4331,13.4506,601825.0
2016-12-08 10:10:00,15.35,15.39,15.34,15.38,141430.0,13.4506,13.4857,13.4418,13.4769,141430.0
2016-12-08 10:20:00,15.38,15.38,15.34,15.37,113385.0,13.4769,13.4769,13.4418,13.4681,113385.0
2016-12-08 10:30:00,15.38,15.42,15.37,15.41,166895.0,13.4769,13.5119,13.4681,13.5032,166895.0
2016-12-08 10:40:00,15.41,15.44,15.38,15.39,187780.0,13.5032,13.5295,13.4769,13.4857,187780.0
2016-12-08 10:50:00,15.38,15.4,15.36,15.4,171270.0,13.4769,13.4944,13.4594,13.4944,171270.0
2016-12-08 11:00:00,15.41,15.41,15.37,15.39,167480.0,13.5032,13.5032,13.4681,13.4857,167480.0
2016-12-08 11:10:00,15.39,15.42,15.38,15.4,349590.0,13.4857,13.5119,13.4769,13.4944,349590.0
2016-12-08 11:20:00,15.4,15.42,15.36,15.36,164810.0,13.4944,13.5119,13.4594,13.4594,164810.0
2016-12-08 11:30:00,15.36,15.36,15.34,15.35,101885.0,13.4594,13.4594,13.4418,13.4506,101885.0
2016-12-08 11:40:00,15.35,15.37,15.31,15.31,110335.0,13.4506,13.4681,13.4156,13.4156,110335.0
2016-12-08 11:50:00,15.31,15.31,15.27,15.29,140590.0,13.4156,13.4156,13.3805,13.398,140590.0
2016-12-08 12:00:00,15.29,15.29,15.26,15.26,156835.0,13.398,13.398,13.3717,13.3717,156835.0
2016-12-08 12:10:00,15.27,15.28,15.25,15.26,144935.0,13.3805,13.3893,13.363,13.3717,144935.0
2016-12-08 12:20:00,15.26,15.31,15.26,15.3,100835.0,13.3717,13.4156,13.3717,13.4068,100835.0
2016-12-08 12:30:00,15.3,15.33,15.3,15.31,114450.0,13.4068,13.4331,13.4068,13.4156,114450.0
2016-12-08 12:40:00,15.31,15.35,15.31,15.34,123435.0,13.4156,13.4506,13.4156,13.4418,123435.0
2016-12-08 12:50:00,15.34,15.36,15.33,15.34,172240.0,13.4418,13.4594,13.4331,13.4418,172240.0
2016-12-08 13:00:00,15.34,15.35,15.34,15.35,55680.0,13.4418,13.4506,13.4418,13.4506,55680.0
2016-12-08 13:10:00,15.36,15.38,15.35,15.36,68515.0,13.4594,13.4769,13.4506,13.4594,68515.0
2016-12-08 13:20:00,15.36,15.4,15.36,15.39,84415.0,13.4594,13.4944,13.4594,13.4857,84415.0
2016-12-08 13:30:00,15.39,15.42,15.39,15.4,54415.0,13.4857,13.5119,13.4857,13.4944,54415.0
2016-12-08 13:40:00,15.4,15.41,15.39,15.4,81275.0,13.4944,13.5032,13.4857,13.4944,81275.0
2016-12-08 13:50:00,15.4,15.41,15.34,15.34,229530.0,13.4944,13.5032,13.4418,13.4418,229530.0
2016-12-08 14:00:00,15.34,15.34,15.27,15.28,448430.0,13.4418,13.4418,13.3805,13.3893,448430.0
2016-12-08 14:10:00,15.28,15.32,15.28,15.31,120675.0,13.3893,13.4243,13.3893,13.4156,120675.0
2016-12-08 14:20:00,15.31,15.33,15.3,15.33,125870.0,13.4156,13.4331,13.4068,13.4331,125870.0
2016-12-08 14:30:00,15.33,15.33,15.27,15.29,119785.0,13.4331,13.4331,13.3805,13.398,119785.0
2016-12-08 14:40:00,15.29,15.32,15.29,15.3,74950.0,13.398,13.4243,13.398,13.4068,74950.0
2016-12-08 14:50:00,15.3,15.31,15.29,15.3,140290.0,13.4068,13.4156,13.398,13.4068,140290.0
2016-12-08 15:00:00,15.31,15.31,15.27,15.28,238670.0,13.4156,13.4156,13.3805,13.3893,238670.0
2016-12-08 15:10:00,15.28,15.31,15.28,15.3,138840.0,13.3893,13.4156,13.3893,13.4068,138840.0
2016-12-08 15:20:00,15.3,15.31,15.29,15.29,129725.0,13.4068,13.4156,13.398,13.398,129725.0
2016-12-08 15:30:00,15.29,15.32,15.29,15.32,156150.0,13.398,13.4243,13.398,13.4243,156150.0
2016-12-08 15:40:00,15.32,15.33,15.31,15.32,237545.0,13.4243,13.4331,13.4156,13.4243,237545.0
2016-12-08 15:50:00,15.32,15.33,15.29,15.31,801285.0,13.4243,13.4331,13.398,13.4156,801285.0
2016-12-09 09:30:00,15.34,15.38,15.22,15.25,235880.0,13.4418,13.4769,13.3367,13.363,235880.0
2016-12-09 09:40:00,15.26,15.3,15.22,15.28,199160.0,13.3717,13.4068,13.3367,13.3893,199160.0
2016-12-09 09:50:00,15.26,15.31,15.25,15.28,84945.0,13.3717,13.4156,13.363,13.3893,84945.0
2016-12-09 10:00:00,15.29,15.32,15.25,15.28,465060.0,13.398,13.4243,13.363,13.3893,465060.0
2016-12-09 10:10:00,15.28,15.3,15.25,15.26,93800.0,13.3893,13.4068,13.363,13.3717,93800.0
2016-12-09 10:20:00,15.26,15.27,15.25,15.26,113475.0,13.3717,13.3805,13.363,13.3717,113475.0
2016-12-09 10:30:00,15.27,15.28,15.25,15.26,74675.0,13.3805,13.3893,13.363,13.3717,74675.0
2016-12-09 10:40:00,15.26,15.27,15.21,15.22,248670.0,13.3717,13.3805,13.3279,13.3367,248670.0
2016-12-09 10:50:00,15.22,15.25,15.22,15.24,93190.0,13.3367,13.363,13.3367,13.3542,93190.0
2016-12-09 11:00:00,15.24,15.25,15.22,15.23,122450.0,13.3542,13.363,13.3367,13.3455,122450.0
2016-12-09 11:10:00,15.23,15.24,15.23,15.24,125245.0,13.3455,13.3542,13.3455,13.3542,125245.0
2016-12-09 11:20:00,15.24,15.28,15.23,15.27,103470.0,13.3542,13.3893,13.3455,13.3805,103470.0
2016-12-09 11:30:00,15.27,15.28,15.24,15.26,146780.0,13.3805,13.3893,13.3542,13.3717,146780.0
2016-12-09 11:40:00,15.26,15.27,15.25,15.27,134800.0,13.3717,13.3805,13.363,13.3805,134800.0
2016-12-09 11:50:00,15.27,15.31,15.27,15.29,149630.0,13.3805,13.4156,13.3805,13.398,149630.0
2016-12-09 12:00:00,15.29,15.3,15.28,15.28,132805.0,13.398,13.4068,13.3893,13.3893,132805.0
2016-12-09 12:10:00,15.28,15.3,15.26,15.3,136095.0,13.3893,13.4068,13.3717,13.4068,136095.0
2016-12-09 12:20:00,15.3,15.35,15.3,15.35,92315.0,13.4068,13.4506,13.4068,13.4506,92315.0
2016-12-09 12:30:00,15.35,15.4,15.35,15.39,93640.0,13.4506,13.4944,13.4506,13.4857,93640.0
2016-12-09 12:40:00,15.39,15.42,15.39,15.42,75560.0,13.4857,13.5119,13.4857,13.5119,75560.0
2016-12-09 12:50:00,15.43,15.46,15.42,15.46,162025.0,13.5207,13.547,13.5119,13.547,162025.0
2016-12-09 13:00:00,15.46,15.47,15.45,15.45,65305.0,13.547,13.5558,13.5382,13.5382,65305.0
2016-12-09 13:10:00,15.45,15.46,15.44,15.45,57210.0,13.5382,13.547,13.5295,13.5382,57210.0
2016-12-09 13:20:00,15.45,15.46,15.44,15.45,50785.0,13.5382,13.547,13.5295,13.5382,50785.0
2016-12-09 13:30:00,15.45,15.45,15.43,15.45,55390.0,13.5382,13.5382,13.5207,13.5382,55390.0
2016-12-09 13:40:00,15.45,15.46,15.42,15.46,100740.0,13.5382,13.547,13.5119,13.547,100740.0
2016-12-09 13:50:00,15.47,15.49,15.46,15.48,55735.0,13.5558,13.5733,13.547,13.5645,55735.0
2016-12-09 14:00:00,15.49,15.55,15.48,15.51,198265.0,13.5733,13.6259,13.5645,13.5908,198265.0
2016-12-09 14:10:00,15.52,15.55,15.51,15.53,90865.0,13.5996,13.6259,13.5908,13.6083,90865.0
2016-12-09 14:20:00,15.52,15.53,15.49,15.49,77795.0,13.5996,13.6083,13.5733,13.5733,77795.0
2016-12-09 14:30:00,15.49,15.52,15.49,15.51,71230.0,13.5733,13.5996,13.5733,13.5908,71230.0
2016-12-09 14:40:00,15.51,15.51,15.49,15.5,54430.0,13.5908,13.5908,13.5733,13.582,54430.0
2016-12-09 14:50:00,15.5,15.52,15.49,15.5,64735.0,13.582,13.5996,13.5733,13.582,64735.0
2016-12-09 15:00:00,15.49,15.5,15.45,15.45,134845.0,13.5733,13.582,13.5382,13.5382,134845.0
2016-12-09 15:10:00,15.46,15.48,15.45,15.48,99565.0,13.547,13.5645,13.5382,13.5645,99565.0
2016-12-09 15:20:00,15.48,15.5,15.47,15.5,71170.0,13.5645,13.582,13.5558,13.582,71170.0
2016-12-09 15:30:00,15.5,15.5,15.46,15.46,145245.0,13.582,13.582,13.547,13.547,145245.0
2016-12-09 15:40:00,15.46,15.49,15.46,15.48,125285.0,13.547,13.5733,13.547,13.5645,125285.0
2016-12-09 15:50:00,15.48,15.5,15.47,15.49,498235.0,13.5645,13.582,13.5558,13.5733,498235.0
2016-12-12 09:30:00,15.41,15.49,15.28,15.33,276175.0,13.5032,13.5733,13.3893,13.4331,276175.0
2016-12-12 09:40:00,15.33,15.33,15.25,15.32,93255.0,13.4331,13.4331,13.363,13.4243,93255.0
2016-12-12 09:50:00,15.32,15.35,15.3,15.32,80320.0,13.4243,13.4506,13.4068,13.4243,80320.0
2016-12-12 10:00:00,15.32,15.37,15.32,15.35,71890.0,13.4243,13.4681,13.4243,13.4506,71890.0
2016-12-12 10:10:00,15.36,15.36,15.32,15.32,276750.0,13.4594,13.4594,13.4243,13.4243,276750.0
2016-12-12 10:20:00,15.32,15.33,15.24,15.24,57945.0,13.4243,13.4331,13.3542,13.3542,57945.0
2016-12-12 10:30:00,15.25,15.3,15.25,15.3,76260.0,13.363,13.4068,13.363,13.4068,76260.0
2016-12-12 10:40:00,15.3,15.31,15.27,15.28,62100.0,13.4068,13.4156,13.3805,13.3893,62100.0
2016-12-12 10:50:00,15.28,15.29,15.27,15.29,43015.0,13.3893,13.398,13.3805,13.398,43015.0
2016-12-12 11:00:00,15.28,15.29,15.24,15.24,82615.0,13.3893,13.398,13.3542,13.3542,82615.0
2016-12-12 11:10:00,15.24,15.25,15.23,15.23,95620.0,13.3542,13.363,13.3455,13.3455,95620.0
2016-12-12 11:20:00,15.23,15.23,15.2,15.21,180430.0,13.3455,13.3455,13.3192,13.3279,180430.0
2016-12-12 11:30:00,15.21,15.24,15.2,15.24,133555.0,13.3279,13.3542,13.3192,13.3542,133555.0
2016-12-12 11:40:00,15.24,15.27,15.23,15.27,645275.0,13.3542,13.3805,13.3455,13.3805,645275.0
2016-12-12 11:50:00,15.27,15.31,15.27,15.28,171600.0,13.3805,13.4156,13.3805,13.3893,171600.0
2016-12-12 12:00:00,15.28,15.29,15.27,15.28,158930.0,13.3893,13.398,13.3805,13.3893,158930.0
2016-12-12 12:10:00,15.29,15.31,15.28,15.29,112185.0,13.398,13.4156,13.3893,13.398,112185.0
2016-12-12 12:20:00,15.28,15.3,15.28,15.29,56665.0,13.3893,13.4068,13.3893,13.398,56665.0
2016-12-12 12:30:00,15.29,15.29,15.27,15.28,62745.0,13.398,13.398,13.3805,13.3893,62745.0
2016-12-12 12:40:00,15.28,15.29,15.28,15.28,44750.0,13.3893,13.398,13.3893,13.3893,44750.0
2016-12-12 12:50:00,15.28,15.29,15.28,15.29,31540.0,13.3893,13.398,13.3893,13.398,31540.0
2016-12-12 13:00:00,15.28,15.29,15.27,15.28,50875.0,13.3893,13.398,13.3805,13.3893,50875.0
2016-12-12 13:10:00,15.29,15.29,15.27,15.27,59510.0,13.398,13.398,13.3805,13.3805,59510.0
2016-12-12 13:20:00,15.27,15.28,15.26,15.27,49985.0,13.3805,13.3893,13.3717,13.3805,49985.0
2016-12-12 13:30:00,15.27,15.28,15.26,15.26,65935.0,13.3805,13.3893,13.3717,13.3717,65935.0
2016-12-12 13:40:00,15.26,15.28,15.26,15.27,74485.0,13.3717,13.3893,13.3717,13.3805,74485.0
2016-12-12 13:50:00,15.28,15.28,15.27,15.27,99975.0,13.3893,13.3893,13.3805,13.3805,99975.0
2016-12-12 14:00:00,15.27,15.28,15.26,15.28,96410.0,13.3805,13.3893,13.3717,13.3893,96410.0
2016-12-12 14:10:00,15.29,15.32,15.28,15.31,47815.0,13.398,13.4243,13.3893,13.4156,47815.0
2016-12-12 14:20:00,15.31,15.31,15.29,15.29,74775.0,13.4156,13.4156,13.398,13.398,74775.0
2016-12-12 14:30:00,15.29,15.31,15.28,15.28,66730.0,13.398,13.4156,13.3893,13.3893,66730.0
2016-12-12 14:40:00,15.28,15.29,15.27,15.28,91710.0,13.3893,13.398,13.3805,13.3893,91710.0
2016-12-12 14:50:00,15.28,15.28,15.27,15.27,101855.0,13.3893,13.3893,13.3805,13.3805,101855.0
2016-12-12 15:00:00,15.27,15.3,15.27,15.3,85205.0,13.3805,13.4068,13.3805,13.4068,85205.0
2016-12-12 15:10:00,15.3,15.31,15.29,15.3,238000.0,13.4068,13.4156,13.398,13.4068,238000.0
2016-12-12 15:20:00,15.3,15.32,15.3,15.32,143355.0,13.4068,13.4243,13.4068,13.4243,143355.0
2016-12-12 15:30:00,15.31,15.32,15.29,15.32,156180.0,13.4156,13.4243,13.398,13.4243,156180.0
2016-12-12 15:40:00,15.32,15.33,15.31,15.32,234725.0,13.4243,13.4331,13.4156,13.4243,234725.0
2016-12-12 15:50:00,15.32,15.32,15.29,15.3,517590.0,13.4243,13.4243,13.398,13.4068,517590.0
2016-12-13 09:30:00,15.22,15.24,15.14,15.21,342330.0,13.3367,13.3542,13.2666,13.3279,342330.0
2016-12-13 09:40:00,15.23,15.27,15.22,15.27,98030.0,13.3455,13.3805,13.3367,13.3805,98030.0
2016-12-13 09:50:00,15.27,15.3,15.24,15.24,162140.0,13.3805,13.4068,13.3542,13.3542,162140.0
2016-12-13 10:00:00,15.24,15.33,15.23,15.29,156470.0,13.3542,13.4331,13.3455,13.398,156470.0
2016-12-13 10:10:00,15.3,15.34,15.3,15.33,125710.0,13.4068,13.4418,13.4068,13.4331,125710.0
2016-12-13 10:20:00,15.34,15.35,15.3,15.3,81650.0,13.4418,13.4506,13.4068,13.4068,81650.0
2016-12-13 10:30:00,15.31,15.35,15.29,15.33,159160.0,13.4156,13.4506,13.398,13.4331,159160.0
2016-12-13 10:40:00,15.33,15.34,15.31,15.33,254445.0,13.4331,13.4418,13.4156,13.4331,254445.0
2016-12-13 10:50:00,15.33,15.38,15.33,15.36,98070.0,13.4331,13.4769,13.4331,13.4594,98070.0
2016-12-13 11:00:00,15.37,15.37,15.34,15.36,104265.0,13.4681,13.4681,13.4418,13.4594,104265.0
2016-12-13 11:10:00,15.35,15.36,15.33,15.34,88305.0,13.4506,13.4594,13.4331,13.4418,88305.0
2016-12-13 11:20:00,15.34,15.38,15.34,15.37,110280.0,13.4418,13.4769,13.4418,13.4681,110280.0
2016-12-13 11:30:00,15.37,15.37,15.35,15.37,63705.0,13.4681,13.4681,13.4506,13.4681,63705.0
2016-12-13 11:40:00,15.37,15.4,15.36,15.4,257610.0,13.4681,13.4944,13.4594,13.4944,257610.0
2016-12-13 11:50:00,15.4,15.4,15.39,15.4,90975.0,13.4944,13.4944,13.4857,13.4944,90975.0
2016-12-13 12:00:00,15.41,15.44,15.4,15.43,292740.0,13.5032,13.5295,13.4944,13.5207,292740.0
2016-12-13 12:10:00,15.43,15.44,15.42,15.42,115255.0,13.5207,13.5295,13.5119,13.5119,115255.0
2016-12-13 12:20:00,15.43,15.43,15.41,15.41,51530.0,13.5207,13.5207,13.5032,13.5032,51530.0
2016-12-13 12:30:00,15.42,15.42,15.39,15.4,26075.0,13.5119,13.5119,13.4857,13.4944,26075.0
2016-12-13 12:40:00,15.4,15.41,15.39,15.39,67620.0,13.4944,13.5032,13.4857,13.4857,67620.0
2016-12-13 12:50:00,15.39,15.4,15.38,15.38,25180.0,13.4857,13.4944,13.4769,13.4769,25180.0
2016-12-13 13:00:00,15.38,15.41,15.38,15.41,65070.0,13.4769,13.5032,13.4769,13.5032,65070.0
2016-12-13 13:10:00,15.41,15.43,15.4,15.43,36625.0,13.5032,13.5207,13.4944,13.5207,36625.0
2016-12-13 13:20:00,15.43,15.44,15.41,15.41,156380.0,13.5207,13.5295,13.5032,13.5032,156380.0
2016-12-13 13:30:00,15.42,15.42,15.39,15.39,111315.0,13.5119,13.5119,13.4857,13.4857,111315.0
2016-12-13 13:40:00,15.39,15.41,15.38,15.38,45455.0,13.4857,13.5032,13.4769,13.4769,45455.0
2016-12-13 13:50:00,15.38,15.4,15.38,15.4,42215.0,13.4769,13.4944,13.4769,13.4944,42215.0
2016-12-13 14:00:00,15.4,15.4,15.39,15.39,64775.0,13.4944,13.4944,13.4857,13.4857,64775.0
2016-12-13 14:10:00,15.39,15.4,15.39,15.39,70975.0,13.4857,13.4944,13.4857,13.4857,70975.0
2016-12-13 14:20:00,15.39,15.4,15.38,15.38,88050.0,13.4857,13.4944,13.4769,13.4769,88050.0
2016-12-13 14:30:00,15.39,15.39,15.38,15.39,85435.0,13.4857,13.4857,13.4769,13.4857,85435.0
2016-12-13 14:40:00,15.38,15.39,15.38,15.38,42045.0,13.4769,13.4857,13.4769,13.4769,42045.0
2016-12-13 14:50:00,15.39,15.39,15.37,15.37,75025.0,13.4857,13.4857,13.4681,13.4681,75025.0
2016-12-13 15:00:00,15.36,15.37,15.34,15.34,86870.0,13.4594,13.4681,13.4418,13.4418,86870.0
2016-12-13 15:10:00,15.34,15.35,15.33,15.35,106665.0,13.4418,13.4506,13.4331,13.4506,106665.0
2016-12-13 15:20:00,15.35,15.36,15.34,15.36,106900.0,13.4506,13.4594,13.4418,13.4594,106900.0
2016-12-13 15:30:00,15.36,15.36,15.35,15.35,164625.0,13.4594,13.4594,13.4506,13.4506,164625.0
2016-12-13 15:40:00,15.35,15.37,15.35,15.35,140365.0,13.4506,13.4681,13.4506,13.4506,140365.0
2016-12-13 15:50:00,15.35,15.36,15.33,15.34,977595.0,13.4506,13.4594,13.4331,13.4418,977595.0
2016-12-14 09:30:00,15.39,15.39,15.26,15.36,131280.0,13.4857,13.4857,13.3717,13.4594,131280.0
2016-12-14 09:40:00,15.35,15.39,15.33,15.34,51430.0,13.4506,13.4857,13.4331,13.4418,51430.0
2016-12-14 09:50:00,15.34,15.34,15.28,15.29,82230.0,13.4418,13.4418,13.3893,13.398,82230.0
2016-12-14 10:00:00,15.3,15.3,15.25,15.25,114480.0,13.4068,13.4068,13.363,13.363,114480.0
2016-12-14 10:10:00,15.26,15.27,15.21,15.21,150105.0,13.3717,13.3805,13.3279,13.3279,150105.0
2016-12-14 10:20:00,15.22,15.24,15.22,15.22,161805.0,13.3367,13.3542,13.3367,13.3367,161805.0
2016-12-14 10:30:00,15.23,15.25,15.22,15.23,105865.0,13.3455,13.363,13.3367,13.3455,105865.0
2016-12-14 10:40:00,15.23,15.23,15.19,15.21,183770.0,13.3455,13.3455,13.3104,13.3279,183770.0
2016-12-14 10:50:00,15.2,15.22,15.19,15.21,140510.0,13.3192,13.3367,13.3104,13.3279,140510.0
2016-12-14 11:00:00,15.21,15.21,15.19,15.2,149605.0,13.3279,13.3279,13.3104,13.3192,149605.0
2016-12-14 11:10:00,15.2,15.2,15.19,15.19,104690.0,13.3192,13.3192,13.3104,13.3104,104690.0
2016-12-14 11:20:00,15.2,15.2,15.18,15.19,151695.0,13.3192,13.3192,13.3016,13.3104,151695.0
2016-12-14 11:30:00,15.19,15.19,15.17,15.18,96170.0,13.3104,13.3104,13.2929,13.3016,96170.0
2016-12-14 11:40:00,15.18,15.21,15.18,15.19,163515.0,13.3016,13.3279,13.3016,13.3104,163515.0
2016-12-14 11:50:00,15.19,15.21,15.19,15.2,103125.0,13.3104,13.3279,13.3104,13.3192,103125.0
2016-12-14 12:00:00,15.2,15.21,15.2,15.2,74695.0,13.3192,13.3279,13.3192,13.3192,74695.0
2016-12-14 12:10:00,15.21,15.22,15.2,15.21,63275.0,13.3279,13.3367,13.3192,13.3279,63275.0
2016-12-14 12:20:00,15.21,15.22,15.2,15.2,113415.0,13.3279,13.3367,13.3192,13.3192,113415.0
2016-12-14 12:30:00,15.2,15.2,15.19,15.2,83325.0,13.3192,13.3192,13.3104,13.3192,83325.0
2016-12-14 12:40:00,15.2,15.2,15.19,15.19,51940.0,13.3192,13.3192,13.3104,13.3104,51940.0
2016-12-14 12:50:00,15.2,15.21,15.2,15.2,96895.0,13.3192,13.3279,13.3192,13.3192,96895.0
2016-12-14 13:00:00,15.2,15.2,15.18,15.18,95210.0,13.3192,13.3192,13.3016,13.3016,95210.0
2016-12-14 13:10:00,15.19,15.2,15.18,15.2,64470.0,13.3104,13.3192,13.3016,13.3192,64470.0
2016-12-14 13:20:00,15.2,15.21,15.2,15.21,78205.0,13.3192,13.3279,13.3192,13.3279,78205.0
2016-12-14 13:30:00,15.21,15.21,15.2,15.21,102800.0,13.3279,13.3279,13.3192,13.3279,102800.0
2016-12-14 13:40:00,15.21,15.22,15.2,15.2,60525.0,13.3279,13.3367,13.3192,13.3192,60525.0
2016-12-14 13:50:00,15.2,15.22,15.2,15.21,97245.0,13.3192,13.3367,13.3192,13.3279,97245.0
2016-12-14 14:00:00,15.22,15.24,15.17,15.23,231605.0,13.3367,13.3542,13.2929,13.3455,231605.0
2016-12-14 14:10:00,15.23,15.23,15.15,15.2,102445.0,13.3455,13.3455,13.2754,13.3192,102445.0
2016-12-14 14:20:00,15.2,15.2,15.15,15.15,75900.0,13.3192,13.3192,13.2754,13.2754,75900.0
2016-12-14 14:30:00,15.16,15.21,15.16,15.21,69830.0,13.2841,13.3279,13.2841,13.3279,69830.0
2016-12-14 14:40:00,15.2,15.21,15.18,15.2,131520.0,13.3192,13.3279,13.3016,13.3192,131520.0
2016-12-14 14:50:00,15.2,15.21,15.17,15.17,105035.0,13.3192,13.3279,13.2929,13.2929,105035.0
2016-12-14 15:00:00,15.17,15.19,15.15,15.15,107190.0,13.2929,13.3104,13.2754,13.2754,107190.0
2016-12-14 15:10:00,15.15,15.15,15.12,15.13,114850.0,13.2754,13.2754,13.2491,13.2578,114850.0
2016-12-14 15:20:00,15.13,15.16,15.12,15.16,141605.0,13.2578,13.2841,13.2491,13.2841,141605.0
2016-12-14 15:30:00,15.17,15.2,15.17,15.18,262795.0,13.2929,13.3192,13.2929,13.3016,262795.0
2016-12-14 15:40:00,15.19,15.19,15.14,15.14,189350.0,13.3104,13.3104,13.2666,13.2666,189350.0
2016-12-14 15:50:00,15.14,15.14,15.09,15.1,1259960.0,13.2666,13.2666,13.2228,13.2315,1259960.0
2016-12-15 09:30:00,15.15,15.17,15.04,15.14,208525.0,13.2754,13.2929,13.179,13.2666,208525.0
2016-12-15 09:40:00,15.14,15.18,15.14,15.18,121685.0,13.2666,13.3016,13.2666,13.3016,121685.0
2016-12-15 09:50:00,15.18,15.22,15.18,15.21,122260.0,13.3016,13.3367,13.3016,13.3279,122260.0
2016-12-15 10:00:00,15.21,15.23,15.19,15.22,85010.0,13.3279,13.3455,13.3104,13.3367,85010.0
2016-12-15 10:10:00,15.22,15.3,15.19,15.27,645185.0,13.3367,13.4068,13.3104,13.3805,645185.0
2016-12-15 10:20:00,15.27,15.3,15.23,15.24,212810.0,13.3805,13.4068,13.3455,13.3542,212810.0
2016-12-15 10:30:00,15.25,15.3,15.24,15.3,255345.0,13.363,13.4068,13.3542,13.4068,255345.0
2016-12-15 10:40:00,15.3,15.31,15.26,15.26,345795.0,13.4068,13.4156,13.3717,13.3717,345795.0
2016-12-15 10:50:00,15.27,15.29,15.26,15.28,82315.0,13.3805,13.398,13.3717,13.3893,82315.0
2016-12-15 11:00:00,15.28,15.33,15.28,15.31,160375.0,13.3893,13.4331,13.3893,13.4156,160375.0
2016-12-15 11:10:00,15.31,15.32,15.29,15.29,124425.0,13.4156,13.4243,13.398,13.398,124425.0
2016-12-15 11:20:00,15.29,15.3,15.28,15.3,106250.0,13.398,13.4068,13.3893,13.4068,106250.0
2016-12-15 11:30:00,15.3,15.31,15.28,15.3,89580.0,13.4068,13.4156,13.3893,13.4068,89580.0
2016-12-15 11:40:00,15.3,15.33,15.3,15.32,129635.0,13.4068,13.4331,13.4068,13.4243,129635.0
2016-12-15 11:50:00,15.32,15.32,15.31,15.32,69775.0,13.4243,13.4243,13.4156,13.4243,69775.0
2016-12-15 12:00:00,15.32,15.34,15.32,15.33,77165.0,13.4243,13.4418,13.4243,13.4331,77165.0
2016-12-15 12:10:00,15.34,15.36,15.33,15.35,63290.0,13.4418,13.4594,13.4331,13.4506,63290.0
2016-12-15 12:20:00,15.35,15.35,15.33,15.33,85420.0,13.4506,13.4506,13.4331,13.4331,85420.0
2016-12-15 12:30:00,15.33,15.33,15.31,15.31,24500.0,13.4331,13.4331,13.4156,13.4156,24500.0
2016-12-15 12:40:00,15.31,15.32,15.29,15.3,40295.0,13.4156,13.4243,13.398,13.4068,40295.0
2016-12-15 12:50:00,15.3,15.3,15.28,15.28,113310.0,13.4068,13.4068,13.3893,13.3893,113310.0
2016-12-15 13:00:00,15.28,15.28,15.26,15.27,160950.0,13.3893,13.3893,13.3717,13.3805,160950.0
2016-12-15 13:10:00,15.26,15.29,15.26,15.29,49735.0,13.3717,13.398,13.3717,13.398,49735.0
2016-12-15 13:20:00,15.29,15.3,15.29,15.29,68100.0,13.398,13.4068,13.398,13.398,68100.0
2016-12-15 13:30:00,15.29,15.31,15.29,15.29,76405.0,13.398,13.4156,13.398,13.398,76405.0
2016-12-15 13:40:00,15.29,15.29,15.25,15.26,71790.0,13.398,13.398,13.363,13.3717,71790.0
2016-12-15 13:50:00,15.26,15.27,15.23,15.23,51650.0,13.3717,13.3805,13.3455,13.3455,51650.0
2016-12-15 14:00:00,15.23,15.24,15.22,15.23,114880.0,13.3455,13.3542,13.3367,13.3455,114880.0
2016-12-15 14:10:00,15.23,15.25,15.22,15.25,61880.0,13.3455,13.363,13.3367,13.363,61880.0
2016-12-15 14:20:00,15.25,15.25,15.23,15.25,66340.0,13.363,13.363,13.3455,13.363,66340.0
2016-12-15 14:30:00,15.25,15.25,15.23,15.25,61975.0,13.363,13.363,13.3455,13.363,61975.0
2016-12-15 14:40:00,15.25,15.25,15.23,15.24,76895.0,13.363,13.363,13.3455,13.3542,76895.0
2016-12-15 14:50:00,15.24,15.25,15.23,15.23,98655.0,13.3542,13.363,13.3455,13.3455,98655.0
2016-12-15 15:00:00,15.24,15.26,15.23,15.24,121365.0,13.3542,13.3717,13.3455,13.3542,121365.0
2016-12-15 15:10:00,15.24,15.25,15.23,15.25,96485.0,13.3542,13.363,13.3455,13.363,96485.0
2016-12-15 15:20:00,15.25,15.27,15.25,15.25,142520.0,13.363,13.3805,13.363,13.363,142520.0
2016-12-15 15:30:00,15.25,15.26,15.24,15.25,222245.0,13.363,13.3717,13.3542,13.363,222245.0
2016-12-15 15:40:00,15.25,15.27,15.24,15.26,282700.0,13.363,13.3805,13.3542,13.3717,282700.0
2016-12-15 15:50:00,15.27,15.28,15.23,15.25,1187140.0,13.3805,13.3893,13.3455,13.363,1187140.0
2016-12-16 09:30:00,15.29,15.29,15.12,15.21,977190.0,13.398,13.398,13.2491,13.3279,977190.0
2016-12-16 09:40:00,15.23,15.24,15.18,15.21,70090.0,13.3455,13.3542,13.3016,13.3279,70090.0
2016-12-16 09:50:00,15.2,15.23,15.19,15.2,269680.0,13.3192,13.3455,13.3104,13.3192,269680.0
2016-12-16 10:00:00,15.21,15.24,15.2,15.23,47325.0,13.3279,13.3542,13.3192,13.3455,47325.0
2016-12-16 10:10:00,15.24,15.27,15.24,15.25,50335.0,13.3542,13.3805,13.3542,13.363,50335.0
2016-12-16 10:20:00,15.25,15.26,15.24,15.24,41085.0,13.363,13.3717,13.3542,13.3542,41085.0
2016-12-16 10:30:00,15.25,15.25,15.23,15.25,62940.0,13.363,13.363,13.3455,13.363,62940.0
2016-12-16 10:40:00,15.25,15.28,15.25,15.26,60125.0,13.363,13.3893,13.363,13.3717,60125.0
2016-12-16 10:50:00,15.26,15.27,15.26,15.27,34680.0,13.3717,13.3805,13.3717,13.3805,34680.0
2016-12-16 11:00:00,15.27,15.29,15.27,15.27,73025.0,13.3805,13.398,13.3805,13.3805,73025.0
2016-12-16 11:10:00,15.28,15.3,15.27,15.28,81200.0,13.3893,13.4068,13.3805,13.3893,81200.0
2016-12-16 11:20:00,15.28,15.28,15.25,15.25,45760.0,13.3893,13.3893,13.363,13.363,45760.0
2016-12-16 11:30:00,15.25,15.26,15.25,15.25,311375.0,13.363,13.3717,13.363,13.363,311375.0
2016-12-16 11:40:00,15.25,15.26,15.25,15.26,110455.0,13.363,13.3717,13.363,13.3717,110455.0
2016-12-16 11:50:00,15.26,15.3,15.26,15.29,72515.0,13.3717,13.4068,13.3717,13.398,72515.0
2016-12-16 12:00:00,15.29,15.32,15.29,15.3,150445.0,13.398,13.4243,13.398,13.4068,150445.0
2016-12-16 12:10:00,15.31,15.31,15.3,15.31,53370.0,13.4156,13.4156,13.4068,13.4156,53370.0
2016-12-16 12:20:00,15.31,15.33,15.3,15.33,41000.0,13.4156,13.4331,13.4068,13.4331,41000.0
2016-12-16 12:30:00,15.32,15.33,15.3,15.3,24060.0,13.4243,13.4331,13.4068,13.4068,24060.0
2016-12-16 12:40:00,15.3,15.3,15.27,15.28,42525.0,13.4068,13.4068,13.3805,13.3893,42525.0
2016-12-16 12:50:00,15.28,15.28,15.25,15.25,28155.0,13.3893,13.3893,13.363,13.363,28155.0
2016-12-16 13:00:00,15.25,15.27,15.24,15.27,256220.0,13.363,13.3805,13.3542,13.3805,256220.0
2016-12-16 13:10:00,15.27,15.27,15.23,15.23,52990.0,13.3805,13.3805,13.3455,13.3455,52990.0
2016-12-16 13:20:00,15.23,15.23,15.21,15.21,54315.0,13.3455,13.3455,13.3279,13.3279,54315.0
2016-12-16 13:30:00,15.21,15.23,15.21,15.22,40655.0,13.3279,13.3455,13.3279,13.3367,40655.0
2016-12-16 13:40:00,15.22,15.23,15.2,15.2,72910.0,13.3367,13.3455,13.3192,13.3192,72910.0
2016-12-16 13:50:00,15.2,15.22,15.2,15.21,68480.0,13.3192,13.3367,13.3192,13.3279,68480.0
2016-12-16 14:00:00,15.21,15.21,15.18,15.2,91840.0,13.3279,13.3279,13.3016,13.3192,91840.0
2016-12-16 14:10:00,15.2,15.22,15.2,15.22,63575.0,13.3192,13.3367,13.3192,13.3367,63575.0
2016-12-16 14:20:00,15.22,15.23,15.2,15.22,72370.0,13.3367,13.3455,13.3192,13.3367,72370.0
2016-12-16 14:30:00,15.22,15.24,15.22,15.23,74125.0,13.3367,13.3542,13.3367,13.3455,74125.0
2016-12-16 14:40:00,15.23,15.26,15.23,15.26,97175.0,13.3455,13.3717,13.3455,13.3717,97175.0
2016-12-16 14:50:00,15.26,15.26,15.24,15.24,79295.0,13.3717,13.3717,13.3542,13.3542,79295.0
2016-12-16 15:00:00,15.24,15.25,15.23,15.23,74410.0,13.3542,13.363,13.3455,13.3455,74410.0
2016-12-16 15:10:00,15.23,15.26,15.23,15.25,88875.0,13.3455,13.3717,13.3455,13.363,88875.0
2016-12-16 15:20:00,15.25,15.27,15.25,15.27,1418960.0,13.363,13.3805,13.363,13.3805,1418960.0
2016-12-16 15:30:00,15.27,15.27,15.24,15.24,449975.0,13.3805,13.3805,13.3542,13.3542,449975.0
2016-12-16 15:40:00,15.25,15.27,15.23,15.26,233025.0,13.363,13.3805,13.3455,13.3717,233025.0
2016-12-16 15:50:00,15.26,15.28,15.25,15.27,719955.0,13.3717,13.3893,13.363,13.3805,719955.0
2016-12-19 09:30:00,15.25,15.33,15.21,15.33,152355.0,13.363,13.4331,13.3279,13.4331,152355.0
2016-12-19 09:40:00,15.33,15.37,15.31,15.36,88230.0,13.4331,13.4681,13.4156,13.4594,88230.0
2016-12-19 09:50:00,15.36,15.42,15.36,15.41,112055.0,13.4594,13.5119,13.4594,13.5032,112055.0
2016-12-19 10:00:00,15.41,15.42,15.35,15.36,91295.0,13.5032,13.5119,13.4506,13.4594,91295.0
2016-12-19 10:10:00,15.35,15.35,15.32,15.34,65775.0,13.4506,13.4506,13.4243,13.4418,65775.0
2016-12-19 10:20:00,15.33,15.39,15.32,15.38,254850.0,13.4331,13.4857,13.4243,13.4769,254850.0
2016-12-19 10:30:00,15.38,15.4,15.38,15.38,108525.0,13.4769,13.4944,13.4769,13.4769,108525.0
2016-12-19 10:40:00,15.39,15.4,15.36,15.39,142180.0,13.4857,13.4944,13.4594,13.4857,142180.0
2016-12-19 10:50:00,15.39,15.39,15.37,15.38,67770.0,13.4857,13.4857,13.4681,13.4769,67770.0
2016-12-19 11:00:00,15.38,15.39,15.36,15.36,135355.0,13.4769,13.4857,13.4594,13.4594,135355.0
2016-12-19 11:10:00,15.36,15.38,15.36,15.37,95625.0,13.4594,13.4769,13.4594,13.4681,95625.0
2016-12-19 11:20:00,15.37,15.37,15.33,15.34,72365.0,13.4681,13.4681,13.4331,13.4418,72365.0
2016-12-19 11:30:00,15.34,15.35,15.33,15.33,54030.0,13.4418,13.4506,13.4331,13.4331,54030.0
2016-12-19 11:40:00,15.33,15.33,15.31,15.32,74170.0,13.4331,13.4331,13.4156,13.4243,74170.0
2016-12-19 11:50:00,15.32,15.32,15.31,15.32,41090.0,13.4243,13.4243,13.4156,13.4243,41090.0
2016-12-19 12:00:00,15.32,15.33,15.32,15.32,70365.0,13.4243,13.4331,13.4243,13.4243,70365.0
2016-12-19 12:10:00,15.32,15.32,15.3,15.3,54000.0,13.4243,13.4243,13.4068,13.4068,54000.0
2016-12-19 12:20:00,15.3,15.31,15.28,15.28,34355.0,13.4068,13.4156,13.3893,13.3893,34355.0
2016-12-19 12:30:00,15.28,15.29,15.28,15.29,92465.0,13.3893,13.398,13.3893,13.398,92465.0
2016-12-19 12:40:00,15.28,15.3,15.27,15.29,114775.0,13.3893,13.4068,13.3805,13.398,114775.0
2016-12-19 12:50:00,15.28,15.32,15.28,15.32,46875.0,13.3893,13.4243,13.3893,13.4243,46875.0
2016-12-19 13:00:00,15.32,15.33,15.31,15.33,28935.0,13.4243,13.4331,13.4156,13.4331,28935.0
2016-12-19 13:10:00,15.32,15.33,15.32,15.33,24500.0,13.4243,13.4331,13.4243,13.4331,24500.0
2016-12-19 13:20:00,15.33,15.34,15.32,15.33,48605.0,13.4331,13.4418,13.4243,13.4331,48605.0
2016-12-19 13:30:00,15.33,15.34,15.31,15.31,74000.0,13.4331,13.4418,13.4156,13.4156,74000.0
2016-12-19 13:40:00,15.32,15.33,15.32,15.32,30680.0,13.4243,13.4331,13.4243,13.4243,30680.0
2016-12-19 13:50:00,15.32,15.34,15.31,15.34,65415.0,13.4243,13.4418,13.4156,13.4418,65415.0
2016-12-19 14:00:00,15.34,15.34,15.33,15.34,57420.0,13.4418,13.4418,13.4331,13.4418,57420.0
2016-12-19 14:10:00,15.33,15.34,15.32,15.33,42095.0,13.4331,13.4418,13.4243,13.4331,42095.0
2016-12-19 14:20:00,15.33,15.34,15.32,15.34,81570.0,13.4331,13.4418,13.4243,13.4418,81570.0
2016-12-19 14:30:00,15.34,15.34,15.32,15.33,50795.0,13.4418,13.4418,13.4243,13.4331,50795.0
2016-12-19 14:40:00,15.33,15.34,15.32,15.33,59630.0,13.4331,13.4418,13.4243,13.4331,59630.0
2016-12-19 14:50:00,15.32,15.33,15.31,15.31,61140.0,13.4243,13.4331,13.4156,13.4156,61140.0
2016-12-19 15:00:00,15.3,15.32,15.3,15.32,50165.0,13.4068,13.4243,13.4068,13.4243,50165.0
2016-12-19 15:10:00,15.32,15.32,15.3,15.3,66110.0,13.4243,13.4243,13.4068,13.4068,66110.0
2016-12-19 15:20:00,15.3,15.31,15.29,15.31,144725.0,13.4068,13.4156,13.398,13.4156,144725.0
2016-12-19 15:30:00,15.31,15.31,15.29,15.29,136095.0,13.4156,13.4156,13.398,13.398,136095.0
2016-12-19 15:40:00,15.29,15.3,15.28,15.29,192690.0,13.398,13.4068,13.3893,13.398,192690.0
2016-12-19 15:50:00,15.29,15.31,15.29,15.3,413155.0,13.398,13.4156,13.398,13.4068,413155.0
2016-12-20 09:30:00,15.32,15.41,15.25,15.4,138285.0,13.4243,13.5032,13.363,13.4944,138285.0
2016-12-20 09:40:00,15.38,15.42,15.37,15.4,93940.0,13.4769,13.5119,13.4681,13.4944,93940.0
2016-12-20 09:50:00,15.39,15.39,15.36,15.37,85125.0,13.4857,13.4857,13.4594,13.4681,85125.0
2016-12-20 10:00:00,15.37,15.41,15.36,15.39,137735.0,13.4681,13.5032,13.4594,13.4857,137735.0
2016-12-20 10:10:00,15.38,15.42,15.38,15.41,65490.0,13.4769,13.5119,13.4769,13.5032,65490.0
2016-12-20 10:20:00,15.41,15.41,15.39,15.4,49665.0,13.5032,13.5032,13.4857,13.4944,49665.0
2016-12-20 10:30:00,15.4,15.41,15.38,15.4,107545.0,13.4944,13.5032,13.4769,13.4944,107545.0
2016-12-20 10:40:00,15.4,15.42,15.4,15.42,126545.0,13.4944,13.5119,13.4944,13.5119,126545.0
2016-12-20 10:50:00,15.42,15.48,15.42,15.48,79070.0,13.5119,13.5645,13.5119,13.5645,79070.0
2016-12-20 11:00:00,15.48,15.48,15.45,15.48,76430.0,13.5645,13.5645,13.5382,13.5645,76430.0
2016-12-20 11:10:00,15.48,15.48,15.46,15.47,36885.0,13.5645,13.5645,13.547,13.5558,36885.0
2016-12-20 11:20:00,15.47,15.48,15.46,15.47,77620.0,13.5558,13.5645,13.547,13.5558,77620.0
2016-12-20 11:30:00,15.47,15.48,15.44,15.45,204765.0,13.5558,13.5645,13.5295,13.5382,204765.0
2016-12-20 11:40:00,15.44,15.47,15.44,15.46,95235.0,13.5295,13.5558,13.5295,13.547,95235.0
2016-12-20 11:50:00,15.46,15.47,15.44,15.46,90840.0,13.547,13.5558,13.5295,13.547,90840.0
2016-12-20 12:00:00,15.46,15.46,15.45,15.46,50935.0,13.547,13.547,13.5382,13.547,50935.0
2016-12-20 12:10:00,15.46,15.46,15.45,15.45,31930.0,13.547,13.547,13.5382,13.5382,31930.0
2016-12-20 12:20:00,15.46,15.46,15.44,15.46,74850.0,13.547,13.547,13.5295,13.547,74850.0
2016-12-20 12:30:00,15.47,15.49,15.46,15.48,38695.0,13.5558,13.5733,13.547,13.5645,38695.0
2016-12-20 12:40:00,15.48,15.49,15.47,15.48,44000.0,13.5645,13.5733,13.5558,13.5645,44000.0
2016-12-20 12:50:00,15.48,15.49,15.47,15.47,49815.0,13.5645,13.5733,13.5558,13.5558,49815.0
2016-12-20 13:00:00,15.47,15.49,15.47,15.48,114420.0,13.5558,13.5733,13.5558,13.5645,114420.0
2016-12-20 13:10:00,15.48,15.51,15.48,15.51,87125.0,13.5645,13.5908,13.5645,13.5908,87125.0
2016-12-20 13:20:00,15.51,15.53,15.5,15.53,62415.0,13.5908,13.6083,13.582,13.6083,62415.0
2016-12-20 13:30:00,15.53,15.55,15.53,15.55,93285.0,13.6083,13.6259,13.6083,13.6259,93285.0
2016-12-20 13:40:00,15.55,15.55,15.53,15.54,51680.0,13.6259,13.6259,13.6083,13.6171,51680.0
2016-12-20 13:50:00,15.54,15.54,15.53,15.54,73325.0,13.6171,13.6171,13.6083,13.6171,73325.0
2016-12-20 14:00:00,15.54,15.55,15.53,15.53,64050.0,13.6171,13.6259,13.6083,13.6083,64050.0
2016-12-20 14:10:00,15.53,15.55,15.53,15.55,75875.0,13.6083,13.6259,13.6083,13.6259,75875.0
2016-12-20 14:20:00,15.55,15.55,15.54,15.54,85245.0,13.6259,13.6259,13.6171,13.6171,85245.0
2016-12-20 14:30:00,15.54,15.55,15.53,15.53,51465.0,13.6171,13.6259,13.6083,13.6083,51465.0
2016-12-20 14:40:00,15.53,15.57,15.53,15.56,90660.0,13.6083,13.6434,13.6083,13.6346,90660.0
2016-12-20 14:50:00,15.56,15.57,15.54,15.55,103880.0,13.6346,13.6434,13.6171,13.6259,103880.0
2016-12-20 15:00:00,15.55,15.56,15.55,15.56,75150.0,13.6259,13.6346,13.6259,13.6346,75150.0
2016-12-20 15:10:00,15.56,15.57,15.56,15.57,98735.0,13.6346,13.6434,13.6346,13.6434,98735.0
2016-12-20 15:20:00,15.57,15.57,15.56,15.57,76680.0,13.6434,13.6434,13.6346,13.6434,76680.0
2016-12-20 15:30:00,15.57,15.6,15.57,15.6,234250.0,13.6434,13.6697,13.6434,13.6697,234250.0
2016-12-20 15:40:00,15.6,15.62,15.59,15.6,278370.0,13.6697,13.6872,13.6609,13.6697,278370.0
2016-12-20 15:50:00,15.6,15.63,15.6,15.62,590340.0,13.6697,13.696,13.6697,13.6872,590340.0
2016-12-21 09:30:00,15.63,15.63,15.51,15.6,137270.0,13.696,13.696,13.5908,13.6697,137270.0
2016-12-21 09:40:00,15.59,15.61,15.58,15.59,107145.0,13.6609,13.6784,13.6521,13.6609,107145.0
2016-12-21 09:50:00,15.59,15.59,15.54,15.56,85930.0,13.6609,13.6609,13.6171,13.6346,85930.0
2016-12-21 10:00:00,15.56,15.59,15.56,15.57,72710.0,13.6346,13.6609,13.6346,13.6434,72710.0
2016-12-21 10:10:00,15.57,15.58,15.55,15.56,30140.0,13.6434,13.6521,13.6259,13.6346,30140.0
2016-12-21 10:20:00,15.56,15.57,15.53,15.54,69445.0,13.6346,13.6434,13.6083,13.6171,69445.0
2016-12-21 10:30:00,15.54,15.54,15.51,15.51,77235.0,13.6171,13.6171,13.5908,13.5908,77235.0
2016-12-21 10:40:00,15.51,15.54,15.5,15.51,53675.0,13.5908,13.6171,13.582,13.5908,53675.0
2016-12-21 10:50:00,15.51,15.52,15.5,15.51,95545.0,13.5908,13.5996,13.582,13.5908,95545.0
2016-12-21 11:00:00,15.51,15.53,15.5,15.52,44975.0,13.5908,13.6083,13.582,13.5996,44975.0
2016-12-21 11:10:00,15.52,15.54,15.52,15.53,32200.0,13.5996,13.6171,13.5996,13.6083,32200.0
2016-12-21 11:20:00,15.53,15.54,15.52,15.53,49630.0,13.6083,13.6171,13.5996,13.6083,49630.0
2016-12-21 11:30:00,15.53,15.55,15.52,15.55,32660.0,13.6083,13.6259,13.5996,13.6259,32660.0
2016-12-21 11:40:00,15.54,15.55,15.52,15.52,67490.0,13.6171,13.6259,13.5996,13.5996,67490.0
2016-12-21 11:50:00,15.52,15.53,15.52,15.53,23625.0,13.5996,13.6083,13.5996,13.6083,23625.0
2016-12-21 12:00:00,15.53,15.54,15.53,15.54,18125.0,13.6083,13.6171,13.6083,13.6171,18125.0
2016-12-21 12:10:00,15.54,15.55,15.53,15.55,60865.0,13.6171,13.6259,13.6083,13.6259,60865.0
2016-12-21 12:20:00,15.55,15.56,15.55,15.56,56785.0,13.6259,13.6346,13.6259,13.6346,56785.0
2016-12-21 12:30:00,15.56,15.56,15.54,15.55,225665.0,13.6346,13.6346,13.6171,13.6259,225665.0
2016-12-21 12:40:00,15.56,15.56,15.55,15.55,82160.0,13.6346,13.6346,13.6259,13.6259,82160.0
2016-12-21 12:50:00,15.55,15.55,15.53,15.54,62260.0,13.6259,13.6259,13.6083,13.6171,62260.0
2016-12-21 13:00:00,15.54,15.55,15.53,15.54,41015.0,13.6171,13.6259,13.6083,13.6171,41015.0
2016-12-21 13:10:00,15.55,15.55,15.54,15.55,31950.0,13.6259,13.6259,13.6171,13.6259,31950.0
2016-12-21 13:20:00,15.54,15.56,15.54,15.55,36700.0,13.6171,13.6346,13.6171,13.6259,36700.0
2016-12-21 13:30:00,15.55,15.56,15.55,15.55,16970.0,13.6259,13.6346,13.6259,13.6259,16970.0
2016-12-21 13:40:00,15.55,15.57,15.55,15.57,44630.0,13.6259,13.6434,13.6259,13.6434,44630.0
2016-12-21 13:50:00,15.57,15.57,15.56,15.57,54630.0,13.6434,13.6434,13.6346,13.6434,54630.0
2016-12-21 14:00:00,15.57,15.57,15.55,15.55,31335.0,13.6434,13.6434,13.6259,13.6259,31335.0
2016-12-21 14:10:00,15.55,15.56,15.55,15.56,42910.0,13.6259,13.6346,13.6259,13.6346,42910.0
2016-12-21 14:20:00,15.56,15.58,15.55,15.56,78110.0,13.6346,13.6521,13.6259,13.6346,78110.0
2016-12-21 14:30:00,15.56,15.56,15.54,15.55,121445.0,13.6346,13.6346,13.6171,13.6259,121445.0
2016-12-21 14:40:00,15.55,15.57,15.55,15.56,58845.0,13.6259,13.6434,13.6259,13.6346,58845.0
2016-12-21 14:50:00,15.56,15.58,15.56,15.56,34270.0,13.6346,13.6521,13.6346,13.6346,34270.0
2016-12-21 15:00:00,15.56,15.57,15.53,15.55,81990.0,13.6346,13.6434,13.6083,13.6259,81990.0
2016-12-21 15:10:00,15.55,15.55,15.52,15.53,61045.0,13.6259,13.6259,13.5996,13.6083,61045.0
2016-12-21 15:20:00,15.53,15.53,15.52,15.53,63115.0,13.6083,13.6083,13.5996,13.6083,63115.0
2016-12-21 15:30:00,15.53,15.54,15.52,15.53,81170.0,13.6083,13.6171,13.5996,13.6083,81170.0
2016-12-21 15:40:00,15.53,15.54,15.51,15.54,88700.0,13.6083,13.6171,13.5908,13.6171,88700.0
2016-12-21 15:50:00,15.54,15.54,15.52,15.53,183875.0,13.6171,13.6171,13.5996,13.6083,183875.0
2016-12-22 09:30:00,15.53,15.55,15.42,15.45,137560.0,13.6083,13.6259,13.5119,13.5382,137560.0
2016-12-22 09:40:00,15.44,15.51,15.44,15.48,250515.0,13.5295,13.5908,13.5295,13.5645,250515.0
2016-12-22 09:50:00,15.47,15.48,15.43,15.47,217250.0,13.5558,13.5645,13.5207,13.5558,217250.0
2016-12-22 10:00:00,15.46,15.47,15.41,15.41,46075.0,13.547,13.5558,13.5032,13.5032,46075.0
2016-12-22 10:10:00,15.42,15.46,15.41,15.43,116270.0,13.5119,13.547,13.5032,13.5207,116270.0
2016-12-22 10:20:00,15.43,15.44,15.41,15.41,29890.0,13.5207,13.5295,13.5032,13.5032,29890.0
2016-12-22 10:30:00,15.41,15.41,15.38,15.38,64600.0,13.5032,13.5032,13.4769,13.4769,64600.0
2016-12-22 10:40:00,15.38,15.4,15.37,15.38,77525.0,13.4769,13.4944,13.4681,13.4769,77525.0
2016-12-22 10:50:00,15.38,15.39,15.37,15.37,28790.0,13.4769,13.4857,13.4681,13.4681,28790.0
2016-12-22 11:00:00,15.37,15.37,15.35,15.37,48685.0,13.4681,13.4681,13.4506,13.4681,48685.0
2016-12-22 11:10:00,15.36,15.37,15.34,15.34,37045.0,13.4594,13.4681,13.4418,13.4418,37045.0
2016-12-22 11:20:00,15.34,15.35,15.31,15.31,75565.0,13.4418,13.4506,13.4156,13.4156,75565.0
2016-12-22 11:30:00,15.31,15.33,15.31,15.31,47885.0,13.4156,13.4331,13.4156,13.4156,47885.0
2016-12-22 11:40:00,15.31,15.31,15.26,15.27,108505.0,13.4156,13.4156,13.3717,13.3805,108505.0
2016-12-22 11:50:00,15.27,15.29,15.22,15.22,144230.0,13.3805,13.398,13.3367,13.3367,144230.0
2016-12-22 12:00:00,15.22,15.23,15.2,15.21,89645.0,13.3367,13.3455,13.3192,13.3279,89645.0
2016-12-22 12:10:00,15.2,15.21,15.19,15.19,60830.0,13.3192,13.3279,13.3104,13.3104,60830.0
2016-12-22 12:20:00,15.19,15.2,15.17,15.2,44835.0,13.3104,13.3192,13.2929,13.3192,44835.0
2016-12-22 12:30:00,15.2,15.23,15.2,15.22,59225.0,13.3192,13.3455,13.3192,13.3367,59225.0
2016-12-22 12:40:00,15.23,15.28,15.23,15.28,35700.0,13.3455,13.3893,13.3455,13.3893,35700.0
2016-12-22 12:50:00,15.27,15.28,15.26,15.26,53710.0,13.3805,13.3893,13.3717,13.3717,53710.0
2016-12-22 13:00:00,15.26,15.27,15.26,15.26,29435.0,13.3717,13.3805,13.3717,13.3717,29435.0
2016-12-22 13:10:00,15.27,15.27,15.26,15.26,15000.0,13.3805,13.3805,13.3717,13.3717,15000.0
2016-12-22 13:20:00,15.27,15.27,15.26,15.26,18395.0,13.3805,13.3805,13.3717,13.3717,18395.0
2016-12-22 13:30:00,15.26,15.27,15.24,15.25,57555.0,13.3717,13.3805,13.3542,13.363,57555.0
2016-12-22 13:40:00,15.25,15.27,15.24,15.27,77860.0,13.363,13.3805,13.3542,13.3805,77860.0
2016-12-22 13:50:00,15.27,15.27,15.25,15.25,71765.0,13.3805,13.3805,13.363,13.363,71765.0
2016-12-22 14:00:00,15.25,15.26,15.25,15.25,54150.0,13.363,13.3717,13.363,13.363,54150.0
2016-12-22 14:10:00,15.25,15.26,15.25,15.26,30565.0,13.363,13.3717,13.363,13.3717,30565.0
2016-12-22 14:20:00,15.26,15.26,15.24,15.26,47075.0,13.3717,13.3717,13.3542,13.3717,47075.0
2016-12-22 14:30:00,15.26,15.27,15.25,15.25,28925.0,13.3717,13.3805,13.363,13.363,28925.0
2016-12-22 14:40:00,15.25,15.25,15.23,15.23,279305.0,13.363,13.363,13.3455,13.3455,279305.0
2016-12-22 14:50:00,15.24,15.25,15.24,15.25,112880.0,13.3542,13.363,13.3542,13.363,112880.0
2016-12-22 15:00:00,15.25,15.26,15.24,15.26,135110.0,13.363,13.3717,13.3542,13.3717,135110.0
2016-12-22 15:10:00,15.26,15.26,15.22,15.24,277345.0,13.3717,13.3717,13.3367,13.3542,277345.0
2016-12-22 15:20:00,15.25,15.28,15.24,15.27,176415.0,13.363,13.3893,13.3542,13.3805,176415.0
2016-12-22 15:30:00,15.27,15.28,15.24,15.25,307590.0,13.3805,13.3893,13.3542,13.363,307590.0
2016-12-22 15:40:00,15.25,15.25,15.23,15.24,229960.0,13.363,13.363,13.3455,13.3542,229960.0
2016-12-22 15:50:00,15.24,15.25,15.22,15.24,552105.0,13.3542,13.363,13.3367,13.3542,552105.0
2016-12-23 09:30:00,15.28,15.39,15.28,15.33,122905.0,13.3893,13.4857,13.3893,13.4331,122905.0
2016-12-23 09:40:00,15.34,15.35,15.32,15.34,52220.0,13.4418,13.4506,13.4243,13.4418,52220.0
2016-12-23 09:50:00,15.33,15.35,15.32,15.32,84640.0,13.4331,13.4506,13.4243,13.4243,84640.0
2016-12-23 10:00:00,15.31,15.33,15.3,15.32,31325.0,13.4156,13.4331,13.4068,13.4243,31325.0
2016-12-23 10:10:00,15.31,15.34,15.3,15.32,32625.0,13.4156,13.4418,13.4068,13.4243,32625.0
2016-12-23 10:20:00,15.32,15.35,15.32,15.34,33105.0,13.4243,13.4506,13.4243,13.4418,33105.0
2016-12-23 10:30:00,15.33,15.35,15.32,15.33,45345.0,13.4331,13.4506,13.4243,13.4331,45345.0
2016-12-23 10:40:00,15.33,15.36,15.33,15.35,345625.0,13.4331,13.4594,13.4331,13.4506,345625.0
2016-12-23 10:50:00,15.35,15.36,15.34,15.35,89800.0,13.4506,13.4594,13.4418,13.4506,89800.0
2016-12-23 11:00:00,15.35,15.36,15.35,15.35,17180.0,13.4506,13.4594,13.4506,13.4506,17180.0
2016-12-23 11:10:00,15.35,15.35,15.3,15.3,18535.0,13.4506,13.4506,13.4068,13.4068,18535.0
2016-12-23 11:20:00,15.29,15.3,15.29,15.29,20530.0,13.398,13.4068,13.398,13.398,20530.0
2016-12-23 11:30:00,15.3,15.31,15.29,15.3,27500.0,13.4068,13.4156,13.398,13.4068,27500.0
2016-12-23 11:40:00,15.3,15.33,15.29,15.33,58585.0,13.4068,13.4331,13.398,13.4331,58585.0
2016-12-23 11:50:00,15.33,15.34,15.32,15.32,35695.0,13.4331,13.4418,13.4243,13.4243,35695.0
2016-12-23 12:00:00,15.33,15.33,15.29,15.29,33570.0,13.4331,13.4331,13.398,13.398,33570.0
2016-12-23 12:10:00,15.29,15.29,15.27,15.28,13570.0,13.398,13.398,13.3805,13.3893,13570.0
2016-12-23 12:20:00,15.28,15.28,15.27,15.28,14140.0,13.3893,13.3893,13.3805,13.3893,14140.0
2016-12-23 12:30:00,15.28,15.29,15.27,15.28,15600.0,13.3893,13.398,13.3805,13.3893,15600.0
2016-12-23 12:40:00,15.29,15.29,15.27,15.28,13000.0,13.398,13.398,13.3805,13.3893,13000.0
2016-12-23 12:50:00,15.28,15.28,15.25,15.26,15020.0,13.3893,13.3893,13.363,13.3717,15020.0
2016-12-23 13:00:00,15.26,15.27,15.26,15.26,14650.0,13.3717,13.3805,13.3717,13.3717,14650.0
2016-12-23 13:10:00,15.26,15.27,15.26,15.26,32215.0,13.3717,13.3805,13.3717,13.3717,32215.0
2016-12-23 13:20:00,15.26,15.26,15.25,15.25,328930.0,13.3717,13.3717,13.363,13.363,328930.0
2016-12-23 13:30:00,15.26,15.27,15.25,15.26,26380.0,13.3717,13.3805,13.363,13.3717,26380.0
2016-12-23 13:40:00,15.26,15.26,15.23,15.23,41720.0,13.3717,13.3717,13.3455,13.3455,41720.0
2016-12-23 13:50:00,15.23,15.25,15.23,15.25,20855.0,13.3455,13.363,13.3455,13.363,20855.0
2016-12-23 14:00:00,15.25,15.25,15.24,15.24,8135.0,13.363,13.363,13.3542,13.3542,8135.0
2016-12-23 14:10:00,15.24,15.24,15.23,15.23,21695.0,13.3542,13.3542,13.3455,13.3455,21695.0
2016-12-23 14:20:00,15.23,15.23,15.21,15.22,23660.0,13.3455,13.3455,13.3279,13.3367,23660.0
2016-12-23 14:30:00,15.22,15.23,15.21,15.21,18275.0,13.3367,13.3455,13.3279,13.3279,18275.0
2016-12-23 14:40:00,15.22,15.22,15.21,15.21,8000.0,13.3367,13.3367,13.3279,13.3279,8000.0
2016-12-23 14:50:00,15.21,15.21,15.21,15.21,18445.0,13.3279,13.3279,13.3279,13.3279,18445.0
2016-12-23 15:00:00,15.22,15.22,15.21,15.22,41330.0,13.3367,13.3367,13.3279,13.3367,41330.0
2016-12-23 15:10:00,15.22,15.22,15.22,15.22,25050.0,13.3367,13.3367,13.3367,13.3367,25050.0
2016-12-23 15:20:00,15.22,15.23,15.22,15.23,91520.0,13.3367,13.3455,13.3367,13.3455,91520.0
2016-12-23 15:30:00,15.23,15.23,15.21,15.22,70360.0,13.3455,13.3455,13.3279,13.3367,70360.0
2016-12-23 15:40:00,15.22,15.23,15.22,15.22,85310.0,13.3367,13.3455,13.3367,13.3367,85310.0
2016-12-23 15:50:00,15.22,15.23,15.21,15.23,266375.0,13.3367,13.3455,13.3279,13.3455,266375.0
2016-12-27 09:30:00,15.29,15.3,15.22,15.3,69900.0,13.398,13.4068,13.3367,13.4068,69900.0
2016-12-27 09:40:00,15.3,15.4,15.3,15.37,51900.0,13.4068,13.4944,13.4068,13.4681,51900.0
2016-12-27 09:50:00,15.38,15.42,15.36,15.41,48390.0,13.4769,13.5119,13.4594,13.5032,48390.0
2016-12-27 10:00:00,15.41,15.43,15.4,15.41,35755.0,13.5032,13.5207,13.4944,13.5032,35755.0
2016-12-27 10:10:00,15.4,15.4,15.34,15.34,113605.0,13.4944,13.4944,13.4418,13.4418,113605.0
2016-12-27 10:20:00,15.34,15.35,15.31,15.31,40685.0,13.4418,13.4506,13.4156,13.4156,40685.0
2016-12-27 10:30:00,15.3,15.32,15.3,15.31,33700.0,13.4068,13.4243,13.4068,13.4156,33700.0
2016-12-27 10:40:00,15.31,15.33,15.31,15.33,23495.0,13.4156,13.4331,13.4156,13.4331,23495.0
2016-12-27 10:50:00,15.32,15.33,15.3,15.32,33455.0,13.4243,13.4331,13.4068,13.4243,33455.0
2016-12-27 11:00:00,15.32,15.33,15.31,15.32,65060.0,13.4243,13.4331,13.4156,13.4243,65060.0
2016-12-27 11:10:00,15.32,15.32,15.3,15.3,38290.0,13.4243,13.4243,13.4068,13.4068,38290.0
2016-12-27 11:20:00,15.3,15.3,15.28,15.3,35450.0,13.4068,13.4068,13.3893,13.4068,35450.0
2016-12-27 11:30:00,15.3,15.32,15.3,15.32,24170.0,13.4068,13.4243,13.4068,13.4243,24170.0
2016-12-27 11:40:00,15.32,15.33,15.32,15.32,64560.0,13.4243,13.4331,13.4243,13.4243,64560.0
2016-12-27 11:50:00,15.32,15.32,15.29,15.31,77380.0,13.4243,13.4243,13.398,13.4156,77380.0
2016-12-27 12:00:00,15.31,15.32,15.29,15.32,19500.0,13.4156,13.4243,13.398,13.4243,19500.0
2016-12-27 12:10:00,15.32,15.32,15.3,15.31,30870.0,13.4243,13.4243,13.4068,13.4156,30870.0
2016-12-27 12:20:00,15.31,15.34,15.31,15.33,175525.0,13.4156,13.4418,13.4156,13.4331,175525.0
2016-12-27 12:30:00,15.33,15.33,15.3,15.31,14500.0,13.4331,13.4331,13.4068,13.4156,14500.0
2016-12-27 12:40:00,15.3,15.32,15.29,15.32,56500.0,13.4068,13.4243,13.398,13.4243,56500.0
2016-12-27 12:50:00,15.31,15.31,15.3,15.31,21380.0,13.4156,13.4156,13.4068,13.4156,21380.0
2016-12-27 13:00:00,15.31,15.33,15.31,15.32,34460.0,13.4156,13.4331,13.4156,13.4243,34460.0
2016-12-27 13:10:00,15.32,15.33,15.31,15.33,55045.0,13.4243,13.4331,13.4156,13.4331,55045.0
2016-12-27 13:20:00,15.33,15.34,15.32,15.34,161780.0,13.4331,13.4418,13.4243,13.4418,161780.0
2016-12-27 13:30:00,15.34,15.34,15.31,15.32,13985.0,13.4418,13.4418,13.4156,13.4243,13985.0
2016-12-27 13:40:00,15.32,15.33,15.32,15.33,27325.0,13.4243,13.4331,13.4243,13.4331,27325.0
2016-12-27 13:50:00,15.33,15.33,15.3,15.3,54790.0,13.4331,13.4331,13.4068,13.4068,54790.0
2016-12-27 14:00:00,15.3,15.31,15.29,15.31,26070.0,13.4068,13.4156,13.398,13.4156,26070.0
2016-12-27 14:10:00,15.31,15.32,15.31,15.32,22720.0,13.4156,13.4243,13.4156,13.4243,22720.0
2016-12-27 14:20:00,15.32,15.32,15.31,15.31,28715.0,13.4243,13.4243,13.4156,13.4156,28715.0
2016-12-27 14:30:00,15.31,15.32,15.31,15.32,31910.0,13.4156,13.4243,13.4156,13.4243,31910.0
2016-12-27 14:40:00,15.31,15.32,15.3,15.31,56290.0,13.4156,13.4243,13.4068,13.4156,56290.0
2016-12-27 14:50:00,15.31,15.31,15.29,15.29,37170.0,13.4156,13.4156,13.398,13.398,37170.0
2016-12-27 15:00:00,15.29,15.31,15.29,15.31,54170.0,13.398,13.4156,13.398,13.4156,54170.0
2016-12-27 15:10:00,15.31,15.31,15.3,15.31,40440.0,13.4156,13.4156,13.4068,13.4156,40440.0
2016-12-27 15:20:00,15.31,15.31,15.3,15.31,107710.0,13.4156,13.4156,13.4068,13.4156,107710.0
2016-12-27 15:30:00,15.31,15.31,15.31,15.31,118005.0,13.4156,13.4156,13.4156,13.4156,118005.0
2016-12-27 15:40:00,15.31,15.31,15.29,15.3,162630.0,13.4156,13.4156,13.398,13.4068,162630.0
2016-12-27 15:50:00,15.3,15.31,15.3,15.31,229170.0,13.4068,13.4156,13.4068,13.4156,229170.0
2016-12-28 09:30:00,15.32,15.38,15.22,15.22,93105.0,13.4243,13.4769,13.3367,13.3367,93105.0
2016-12-28 09:40:00,15.24,15.25,15.21,15.21,32100.0,13.3542,13.363,13.3279,13.3279,32100.0
2016-12-28 09:50:00,15.22,15.23,15.19,15.19,50475.0,13.3367,13.3455,13.3104,13.3104,50475.0
2016-12-28 10:00:00,15.19,15.19,15.17,15.17,51030.0,13.3104,13.3104,13.2929,13.2929,51030.0
2016-12-28 10:10:00,15.17,15.18,15.16,15.16,28000.0,13.2929,13.3016,13.2841,13.2841,28000.0
2016-12-28 10:20:00,15.16,15.17,15.15,15.17,52375.0,13.2841,13.2929,13.2754,13.2929,52375.0
2016-12-28 10:30:00,15.17,15.18,15.14,15.17,34065.0,13.2929,13.3016,13.2666,13.2929,34065.0
2016-12-28 10:40:00,15.16,15.18,15.14,15.16,20770.0,13.2841,13.3016,13.2666,13.2841,20770.0
2016-12-28 10:50:00,15.16,15.16,15.14,15.15,38460.0,13.2841,13.2841,13.2666,13.2754,38460.0
2016-12-28 11:00:00,15.16,15.16,15.13,15.14,43585.0,13.2841,13.2841,13.2578,13.2666,43585.0
2016-12-28 11:10:00,15.14,15.16,15.14,15.14,29985.0,13.2666,13.2841,13.2666,13.2666,29985.0
2016-12-28 11:20:00,15.14,15.17,15.13,15.16,40940.0,13.2666,13.2929,13.2578,13.2841,40940.0
2016-12-28 11:30:00,15.17,15.19,15.16,15.18,69540.0,13.2929,13.3104,13.2841,13.3016,69540.0
2016-12-28 11:40:00,15.18,15.2,15.18,15.2,34105.0,13.3016,13.3192,13.3016,13.3192,34105.0
2016-12-28 11:50:00,15.19,15.2,15.18,15.18,33705.0,13.3104,13.3192,13.3016,13.3016,33705.0
2016-12-28 12:00:00,15.18,15.18,15.16,15.17,24840.0,13.3016,13.3016,13.2841,13.2929,24840.0
2016-12-28 12:10:00,15.17,15.17,15.13,15.13,42150.0,13.2929,13.2929,13.2578,13.2578,42150.0
2016-12-28 12:20:00,15.13,15.17,15.13,15.17,21625.0,13.2578,13.2929,13.2578,13.2929,21625.0
2016-12-28 12:30:00,15.16,15.16,15.14,15.14,37995.0,13.2841,13.2841,13.2666,13.2666,37995.0
2016-12-28 12:40:00,15.15,15.16,15.12,15.13,30545.0,13.2754,13.2841,13.2491,13.2578,30545.0
2016-12-28 12:50:00,15.13,15.15,15.13,15.14,19505.0,13.2578,13.2754,13.2578,13.2666,19505.0
2016-12-28 13:00:00,15.15,15.16,15.14,15.16,23420.0,13.2754,13.2841,13.2666,13.2841,23420.0
2016-12-28 13:10:00,15.15,15.16,15.15,15.15,21230.0,13.2754,13.2841,13.2754,13.2754,21230.0
2016-12-28 13:20:00,15.15,15.16,15.14,15.15,23865.0,13.2754,13.2841,13.2666,13.2754,23865.0
2016-12-28 13:30:00,15.14,15.15,15.13,15.13,32880.0,13.2666,13.2754,13.2578,13.2578,32880.0
2016-12-28 13:40:00,15.13,15.13,15.12,15.12,20650.0,13.2578,13.2578,13.2491,13.2491,20650.0
2016-12-28 13:50:00,15.12,15.13,15.11,15.13,38015.0,13.2491,13.2578,13.2403,13.2578,38015.0
2016-12-28 14:00:00,15.12,15.14,15.12,15.13,22000.0,13.2491,13.2666,13.2491,13.2578,22000.0
2016-12-28 14:10:00,15.14,15.14,15.12,15.13,48070.0,13.2666,13.2666,13.2491,13.2578,48070.0
2016-12-28 14:20:00,15.13,15.13,15.12,15.13,54235.0,13.2578,13.2578,13.2491,13.2578,54235.0
2016-12-28 14:30:00,15.13,15.14,15.13,15.14,34720.0,13.2578,13.2666,13.2578,13.2666,34720.0
2016-12-28 14:40:00,15.14,15.15,15.13,15.13,42145.0,13.2666,13.2754,13.2578,13.2578,42145.0
2016-12-28 14:50:00,15.13,15.15,15.13,15.15,89985.0,13.2578,13.2754,13.2578,13.2754,89985.0
2016-12-28 15:00:00,15.15,15.17,15.14,15.15,40995.0,13.2754,13.2929,13.2666,13.2754,40995.0
2016-12-28 15:10:00,15.15,15.17,15.15,15.16,47005.0,13.2754,13.2929,13.2754,13.2841,47005.0
2016-12-28 15:20:00,15.16,15.17,15.15,15.16,75805.0,13.2841,13.2929,13.2754,13.2841,75805.0
2016-12-28 15:30:00,15.16,15.16,15.15,15.15,87090.0,13.2841,13.2841,13.2754,13.2754,87090.0
2016-12-28 15:40:00,15.15,15.16,15.14,15.15,86770.0,13.2754,13.2841,13.2666,13.2754,86770.0
2016-12-28 15:50:00,15.15,15.16,15.14,15.15,253010.0,13.2754,13.2841,13.2666,13.2754,253010.0
2016-12-29 09:30:00,15.17,15.3,15.17,15.28,57120.0,13.2929,13.4068,13.2929,13.3893,57120.0
2016-12-29 09:40:00,15.28,15.29,15.26,15.26,59550.0,13.3893,13.398,13.3717,13.3717,59550.0
2016-12-29 09:50:00,15.26,15.29,15.26,15.28,16775.0,13.3717,13.398,13.3717,13.3893,16775.0
2016-12-29 10:00:00,15.27,15.29,15.26,15.27,33090.0,13.3805,13.398,13.3717,13.3805,33090.0
2016-12-29 10:10:00,15.26,15.28,15.26,15.28,34000.0,13.3717,13.3893,13.3717,13.3893,34000.0
2016-12-29 10:20:00,15.28,15.29,15.27,15.28,39125.0,13.3893,13.398,13.3805,13.3893,39125.0
2016-12-29 10:30:00,15.28,15.29,15.26,15.26,43675.0,13.3893,13.398,13.3717,13.3717,43675.0
2016-12-29 10:40:00,15.26,15.27,15.24,15.25,304375.0,13.3717,13.3805,13.3542,13.363,304375.0
2016-12-29 10:50:00,15.26,15.27,15.24,15.25,52545.0,13.3717,13.3805,13.3542,13.363,52545.0
2016-12-29 11:00:00,15.24,15.25,15.21,15.23,769400.0,13.3542,13.363,13.3279,13.3455,769400.0
2016-12-29 11:10:00,15.23,15.24,15.16,15.16,243115.0,13.3455,13.3542,13.2841,13.2841,243115.0
2016-12-29 11:20:00,15.16,15.16,15.13,15.13,41595.0,13.2841,13.2841,13.2578,13.2578,41595.0
2016-12-29 11:30:00,15.14,15.18,15.13,15.16,63365.0,13.2666,13.3016,13.2578,13.2841,63365.0
2016-12-29 11:40:00,15.16,15.19,15.16,15.18,34175.0,13.2841,13.3104,13.2841,13.3016,34175.0
2016-12-29 11:50:00,15.17,15.18,15.16,15.17,31500.0,13.2929,13.3016,13.2841,13.2929,31500.0
2016-12-29 12:00:00,15.17,15.17,15.14,15.14,23500.0,13.2929,13.2929,13.2666,13.2666,23500.0
2016-12-29 12:10:00,15.14,15.14,15.13,15.14,15395.0,13.2666,13.2666,13.2578,13.2666,15395.0
2016-12-29 12:20:00,15.14,15.15,15.14,15.14,18500.0,13.2666,13.2754,13.2666,13.2666,18500.0
2016-12-29 12:30:00,15.14,15.14,15.13,15.14,35675.0,13.2666,13.2666,13.2578,13.2666,35675.0
2016-12-29 12:40:00,15.14,15.15,15.13,15.15,18260.0,13.2666,13.2754,13.2578,13.2754,18260.0
2016-12-29 12:50:00,15.15,15.15,15.14,15.15,22625.0,13.2754,13.2754,13.2666,13.2754,22625.0
2016-12-29 13:00:00,15.15,15.17,15.14,15.17,46955.0,13.2754,13.2929,13.2666,13.2929,46955.0
2016-12-29 13:10:00,15.17,15.18,15.15,15.15,32845.0,13.2929,13.3016,13.2754,13.2754,32845.0
2016-12-29 13:20:00,15.16,15.16,15.14,15.14,28105.0,13.2841,13.2841,13.2666,13.2666,28105.0
2016-12-29 13:30:00,15.14,15.14,15.13,15.13,33590.0,13.2666,13.2666,13.2578,13.2578,33590.0
2016-12-29 13:40:00,15.13,15.14,15.11,15.11,26325.0,13.2578,13.2666,13.2403,13.2403,26325.0
2016-12-29 13:50:00,15.12,15.14,15.12,15.12,70725.0,13.2491,13.2666,13.2491,13.2491,70725.0
2016-12-29 14:00:00,15.12,15.14,15.12,15.14,27490.0,13.2491,13.2666,13.2491,13.2666,27490.0
2016-12-29 14:10:00,15.14,15.15,15.14,15.15,30910.0,13.2666,13.2754,13.2666,13.2754,30910.0
2016-12-29 14:20:00,15.15,15.16,15.14,15.14,49250.0,13.2754,13.2841,13.2666,13.2666,49250.0
2016-12-29 14:30:00,15.14,15.14,15.13,15.14,32905.0,13.2666,13.2666,13.2578,13.2666,32905.0
2016-12-29 14:40:00,15.14,15.15,15.13,15.14,38455.0,13.2666,13.2754,13.2578,13.2666,38455.0
2016-12-29 14:50:00,15.15,15.16,15.14,15.16,38670.0,13.2754,13.2841,13.2666,13.2841,38670.0
2016-12-29 15:00:00,15.16,15.19,15.15,15.18,89255.0,13.2841,13.3104,13.2754,13.3016,89255.0
2016-12-29 15:10:00,15.18,15.21,15.18,15.21,73215.0,13.3016,13.3279,13.3016,13.3279,73215.0
2016-12-29 15:20:00,15.2,15.22,15.2,15.22,47030.0,13.3192,13.3367,13.3192,13.3367,47030.0
2016-12-29 15:30:00,15.22,15.22,15.19,15.2,70835.0,13.3367,13.3367,13.3104,13.3192,70835.0
2016-12-29 15:40:00,15.2,15.2,15.19,15.19,93120.0,13.3192,13.3192,13.3104,13.3104,93120.0
2016-12-29 15:50:00,15.19,15.21,15.19,15.2,156390.0,13.3104,13.3279,13.3104,13.3192,156390.0
2016-12-30 09:30:00,15.25,15.35,15.23,15.26,100065.0,13.363,13.4506,13.3455,13.3717,100065.0
2016-12-30 09:40:00,15.26,15.3,15.24,15.27,24500.0,13.3717,13.4068,13.3542,13.3805,24500.0
2016-12-30 09:50:00,15.27,15.27,15.15,15.15,42045.0,13.3805,13.3805,13.2754,13.2754,42045.0
2016-12-30 10:00:00,15.16,15.17,15.14,15.15,36565.0,13.2841,13.2929,13.2666,13.2754,36565.0
2016-12-30 10:10:00,15.15,15.16,15.14,15.14,17020.0,13.2754,13.2841,13.2666,13.2666,17020.0
2016-12-30 10:20:00,15.14,15.14,15.11,15.11,25455.0,13.2666,13.2666,13.2403,13.2403,25455.0
2016-12-30 10:30:00,15.11,15.19,15.11,15.16,47510.0,13.2403,13.3104,13.2403,13.2841,47510.0
2016-12-30 10:40:00,15.17,15.19,15.17,15.18,18865.0,13.2929,13.3104,13.2929,13.3016,18865.0
2016-12-30 10:50:00,15.18,15.22,15.18,15.2,43740.0,13.3016,13.3367,13.3016,13.3192,43740.0
2016-12-30 11:00:00,15.21,15.21,15.17,15.18,32350.0,13.3279,13.3279,13.2929,13.3016,32350.0
2016-12-30 11:10:00,15.18,15.19,15.15,15.19,60335.0,13.3016,13.3104,13.2754,13.3104,60335.0
2016-12-30 11:20:00,15.19,15.2,15.19,15.2,26840.0,13.3104,13.3192,13.3104,13.3192,26840.0
2016-12-30 11:30:00,15.21,15.22,15.19,15.2,20930.0,13.3279,13.3367,13.3104,13.3192,20930.0
2016-12-30 11:40:00,15.2,15.23,15.2,15.2,26525.0,13.3192,13.3455,13.3192,13.3192,26525.0
2016-12-30 11:50:00,15.21,15.21,15.2,15.2,23145.0,13.3279,13.3279,13.3192,13.3192,23145.0
2016-12-30 12:00:00,15.2,15.2,15.17,15.18,22750.0,13.3192,13.3192,13.2929,13.3016,22750.0
2016-12-30 12:10:00,15.18,15.19,15.17,15.19,26695.0,13.3016,13.3104,13.2929,13.3104,26695.0
2016-12-30 12:20:00,15.19,15.2,15.18,15.18,22230.0,13.3104,13.3192,13.3016,13.3016,22230.0
2016-12-30 12:30:00,15.18,15.19,15.17,15.17,23000.0,13.3016,13.3104,13.2929,13.2929,23000.0
2016-12-30 12:40:00,15.17,15.18,15.16,15.16,36160.0,13.2929,13.3016,13.2841,13.2841,36160.0
2016-12-30 12:50:00,15.16,15.16,15.14,15.16,34305.0,13.2841,13.2841,13.2666,13.2841,34305.0
2016-12-30 13:00:00,15.16,15.16,15.15,15.15,65055.0,13.2841,13.2841,13.2754,13.2754,65055.0
2016-12-30 13:10:00,15.15,15.16,15.13,15.15,31260.0,13.2754,13.2841,13.2578,13.2754,31260.0
2016-12-30 13:20:00,15.15,15.17,15.15,15.16,25450.0,13.2754,13.2929,13.2754,13.2841,25450.0
2016-12-30 13:30:00,15.17,15.17,15.15,15.16,23500.0,13.2929,13.2929,13.2754,13.2841,23500.0
2016-12-30 13:40:00,15.16,15.18,15.15,15.15,29745.0,13.2841,13.3016,13.2754,13.2754,29745.0
2016-12-30 13:50:00,15.16,15.16,15.13,15.13,19280.0,13.2841,13.2841,13.2578,13.2578,19280.0
2016-12-30 14:00:00,15.13,15.14,15.12,15.12,24385.0,13.2578,13.2666,13.2491,13.2491,24385.0
2016-12-30 14:10:00,15.12,15.13,15.12,15.13,35680.0,13.2491,13.2578,13.2491,13.2578,35680.0
2016-12-30 14:20:00,15.12,15.14,15.12,15.13,56160.0,13.2491,13.2666,13.2491,13.2578,56160.0
2016-12-30 14:30:00,15.12,15.13,15.1,15.11,48170.0,13.2491,13.2578,13.2315,13.2403,48170.0
2016-12-30 14:40:00,15.11,15.12,15.09,15.1,31185.0,13.2403,13.2491,13.2228,13.2315,31185.0
2016-12-30 14:50:00,15.09,15.09,15.07,15.09,50985.0,13.2228,13.2228,13.2053,13.2228,50985.0
2016-12-30 15:00:00,15.09,15.11,15.09,15.11,27600.0,13.2228,13.2403,13.2228,13.2403,27600.0
2016-12-30 15:10:00,15.11,15.13,15.1,15.13,69000.0,13.2403,13.2578,13.2315,13.2578,69000.0
2016-12-30 15:20:00,15.13,15.14,15.12,15.14,39300.0,13.2578,13.2666,13.2491,13.2666,39300.0
2016-12-30 15:30:00,15.15,15.15,15.14,15.14,63940.0,13.2754,13.2754,13.2666,13.2666,63940.0
2016-12-30 15:40:00,15.14,15.15,15.13,15.14,85050.0,13.2666,13.2754,13.2578,13.2666,85050.0
2016-12-30 15:50:00,15.14,15.17,15.13,15.16,289755.0,13.2666,13.2929,13.2578,13.2841,289755.0
2017-01-03 09:30:00,15.38,15.45,15.28,15.36,244755.0,13.4769,13.5382,13.3893,13.4594,244755.0
2017-01-03 09:40:00,15.38,15.44,15.38,15.42,219500.0,13.4769,13.5295,13.4769,13.5119,219500.0
2017-01-03 09:50:00,15.4,15.4,15.3,15.32,72720.0,13.4944,13.4944,13.4068,13.4243,72720.0
2017-01-03 10:00:00,15.32,15.35,15.29,15.33,338310.0,13.4243,13.4506,13.398,13.4331,338310.0
2017-01-03 10:10:00,15.33,15.34,15.31,15.32,106500.0,13.4331,13.4418,13.4156,13.4243,106500.0
2017-01-03 10:20:00,15.31,15.36,15.3,15.32,102345.0,13.4156,13.4594,13.4068,13.4243,102345.0
2017-01-03 10:30:00,15.32,15.32,15.26,15.26,256965.0,13.4243,13.4243,13.3717,13.3717,256965.0
2017-01-03 10:40:00,15.26,15.27,15.21,15.21,61950.0,13.3717,13.3805,13.3279,13.3279,61950.0
2017-01-03 10:50:00,15.21,15.22,15.17,15.17,77095.0,13.3279,13.3367,13.2929,13.2929,77095.0
2017-01-03 11:00:00,15.17,15.19,15.16,15.19,102790.0,13.2929,13.3104,13.2841,13.3104,102790.0
2017-01-03 11:10:00,15.18,15.19,15.17,15.18,95355.0,13.3016,13.3104,13.2929,13.3016,95355.0
2017-01-03 11:20:00,15.19,15.24,15.18,15.24,71215.0,13.3104,13.3542,13.3016,13.3542,71215.0
2017-01-03 11:30:00,15.25,15.25,15.22,15.22,153685.0,13.363,13.363,13.3367,13.3367,153685.0
2017-01-03 11:40:00,15.23,15.23,15.18,15.18,72285.0,13.3455,13.3455,13.3016,13.3016,72285.0
2017-01-03 11:50:00,15.18,15.2,15.17,15.2,58760.0,13.3016,13.3192,13.2929,13.3192,58760.0
2017-01-03 12:00:00,15.2,15.2,15.19,15.2,33990.0,13.3192,13.3192,13.3104,13.3192,33990.0
2017-01-03 12:10:00,15.2,15.21,15.18,15.18,64800.0,13.3192,13.3279,13.3016,13.3016,64800.0
2017-01-03 12:20:00,15.18,15.2,15.18,15.18,62145.0,13.3016,13.3192,13.3016,13.3016,62145.0
2017-01-03 12:30:00,15.18,15.2,15.18,15.18,121970.0,13.3016,13.3192,13.3016,13.3016,121970.0
2017-01-03 12:40:00,15.18,15.2,15.17,15.2,104030.0,13.3016,13.3192,13.2929,13.3192,104030.0
2017-01-03 12:50:00,15.2,15.2,15.18,15.19,73000.0,13.3192,13.3192,13.3016,13.3104,73000.0
2017-01-03 13:00:00,15.19,15.2,15.18,15.18,49500.0,13.3104,13.3192,13.3016,13.3016,49500.0
2017-01-03 13:10:00,15.19,15.2,15.18,15.19,40870.0,13.3104,13.3192,13.3016,13.3104,40870.0
2017-01-03 13:20:00,15.19,15.21,15.19,15.21,44665.0,13.3104,13.3279,13.3104,13.3279,44665.0
2017-01-03 13:30:00,15.21,15.21,15.19,15.19,69235.0,13.3279,13.3279,13.3104,13.3104,69235.0
2017-01-03 13:40:00,15.19,15.19,15.16,15.17,60770.0,13.3104,13.3104,13.2841,13.2929,60770.0
2017-01-03 13:50:00,15.18,15.18,15.17,15.18,44545.0,13.3016,13.3016,13.2929,13.3016,44545.0
2017-01-03 14:00:00,15.17,15.19,15.17,15.18,133545.0,13.2929,13.3104,13.2929,13.3016,133545.0
2017-01-03 14:10:00,15.18,15.19,15.18,15.18,47475.0,13.3016,13.3104,13.3016,13.3016,47475.0
2017-01-03 14:20:00,15.18,15.19,15.16,15.16,68800.0,13.3016,13.3104,13.2841,13.2841,68800.0
2017-01-03 14:30:00,15.16,15.16,15.15,15.15,53695.0,13.2841,13.2841,13.2754,13.2754,53695.0
2017-01-03 14:40:00,15.15,15.18,15.15,15.18,102155.0,13.2754,13.3016,13.2754,13.3016,102155.0
2017-01-03 14:50:00,15.18,15.18,15.16,15.17,102230.0,13.3016,13.3016,13.2841,13.2929,102230.0
2017-01-03 15:00:00,15.17,15.18,15.17,15.17,141515.0,13.2929,13.3016,13.2929,13.2929,141515.0
2017-01-03 15:10:00,15.17,15.17,15.16,15.17,98965.0,13.2929,13.2929,13.2841,13.2929,98965.0
2017-01-03 15:20:00,15.17,15.17,15.15,15.15,101405.0,13.2929,13.2929,13.2754,13.2754,101405.0
2017-01-03 15:30:00,15.15,15.19,15.15,15.18,251430.0,13.2754,13.3104,13.2754,13.3016,251430.0
2017-01-03 15:40:00,15.18,15.2,15.17,15.2,405580.0,13.3016,13.3192,13.2929,13.3192,405580.0
2017-01-03 15:50:00,15.2,15.2,15.17,15.18,714425.0,13.3192,13.3192,13.2929,13.3016,714425.0
2017-01-04 09:30:00,15.16,15.25,15.11,15.12,346580.0,13.2841,13.363,13.2403,13.2491,346580.0
2017-01-04 09:40:00,15.12,15.15,15.08,15.14,53980.0,13.2491,13.2754,13.214,13.2666,53980.0
2017-01-04 09:50:00,15.14,15.2,15.13,15.19,68800.0,13.2666,13.3192,13.2578,13.3104,68800.0
2017-01-04 10:00:00,15.19,15.21,15.16,15.2,132625.0,13.3104,13.3279,13.2841,13.3192,132625.0
2017-01-04 10:10:00,15.19,15.19,15.16,15.19,70975.0,13.3104,13.3104,13.2841,13.3104,70975.0
2017-01-04 10:20:00,15.19,15.2,15.17,15.18,109025.0,13.3104,13.3192,13.2929,13.3016,109025.0
2017-01-04 10:30:00,15.18,15.18,15.16,15.17,85880.0,13.3016,13.3016,13.2841,13.2929,85880.0
2017-01-04 10:40:00,15.16,15.19,15.15,15.18,110020.0,13.2841,13.3104,13.2754,13.3016,110020.0
2017-01-04 10:50:00,15.18,15.19,15.15,15.16,202620.0,13.3016,13.3104,13.2754,13.2841,202620.0
2017-01-04 11:00:00,15.16,15.16,15.14,15.16,606210.0,13.2841,13.2841,13.2666,13.2841,606210.0
2017-01-04 11:10:00,15.16,15.21,15.15,15.2,350080.0,13.2841,13.3279,13.2754,13.3192,350080.0
2017-01-04 11:20:00,15.21,15.22,15.19,15.2,184950.0,13.3279,13.3367,13.3104,13.3192,184950.0
2017-01-04 11:30:00,15.21,15.25,15.21,15.24,137480.0,13.3279,13.363,13.3279,13.3542,137480.0
2017-01-04 11:40:00,15.23,15.25,15.2,15.2,508670.0,13.3455,13.363,13.3192,13.3192,508670.0
2017-01-04 11:50:00,15.2,15.29,15.2,15.28,72770.0,13.3192,13.398,13.3192,13.3893,72770.0
2017-01-04 12:00:00,15.29,15.32,15.28,15.31,202075.0,13.398,13.4243,13.3893,13.4156,202075.0
2017-01-04 12:10:00,15.32,15.33,15.31,15.32,49725.0,13.4243,13.4331,13.4156,13.4243,49725.0
2017-01-04 12:20:00,15.32,15.33,15.31,15.32,39665.0,13.4243,13.4331,13.4156,13.4243,39665.0
2017-01-04 12:30:00,15.32,15.32,15.3,15.31,36215.0,13.4243,13.4243,13.4068,13.4156,36215.0
2017-01-04 12:40:00,15.3,15.33,15.3,15.33,110945.0,13.4068,13.4331,13.4068,13.4331,110945.0
2017-01-04 12:50:00,15.33,15.34,15.33,15.34,42020.0,13.4331,13.4418,13.4331,13.4418,42020.0
2017-01-04 13:00:00,15.34,15.37,15.34,15.37,50500.0,13.4418,13.4681,13.4418,13.4681,50500.0
2017-01-04 13:10:00,15.38,15.38,15.36,15.37,57065.0,13.4769,13.4769,13.4594,13.4681,57065.0
2017-01-04 13:20:00,15.37,15.4,15.37,15.4,87375.0,13.4681,13.4944,13.4681,13.4944,87375.0
2017-01-04 13:30:00,15.39,15.42,15.39,15.42,263205.0,13.4857,13.5119,13.4857,13.5119,263205.0
2017-01-04 13:40:00,15.42,15.43,15.4,15.41,56065.0,13.5119,13.5207,13.4944,13.5032,56065.0
2017-01-04 13:50:00,15.41,15.42,15.4,15.4,52565.0,13.5032,13.5119,13.4944,13.4944,52565.0
2017-01-04 14:00:00,15.4,15.4,15.37,15.37,51770.0,13.4944,13.4944,13.4681,13.4681,51770.0
2017-01-04 14:10:00,15.37,15.4,15.37,15.39,57695.0,13.4681,13.4944,13.4681,13.4857,57695.0
2017-01-04 14:20:00,15.4,15.42,15.39,15.4,74060.0,13.4944,13.5119,13.4857,13.4944,74060.0
2017-01-04 14:30:00,15.4,15.41,15.38,15.38,80620.0,13.4944,13.5032,13.4769,13.4769,80620.0
2017-01-04 14:40:00,15.38,15.39,15.36,15.39,58985.0,13.4769,13.4857,13.4594,13.4857,58985.0
2017-01-04 14:50:00,15.39,15.39,15.36,15.38,55120.0,13.4857,13.4857,13.4594,13.4769,55120.0
2017-01-04 15:00:00,15.38,15.38,15.35,15.35,101740.0,13.4769,13.4769,13.4506,13.4506,101740.0
2017-01-04 15:10:00,15.35,15.37,15.35,15.37,86960.0,13.4506,13.4681,13.4506,13.4681,86960.0
2017-01-04 15:20:00,15.36,15.38,15.35,15.38,112375.0,13.4594,13.4769,13.4506,13.4769,112375.0
2017-01-04 15:30:00,15.37,15.39,15.36,15.38,147460.0,13.4681,13.4857,13.4594,13.4769,147460.0
2017-01-04 15:40:00,15.38,15.38,15.36,15.36,147985.0,13.4769,13.4769,13.4594,13.4594,147985.0
2017-01-04 15:50:00,15.36,15.37,15.35,15.36,476775.0,13.4594,13.4681,13.4506,13.4594,476775.0
2017-01-05 09:30:00,15.27,15.43,15.15,15.15,200735.0,13.3805,13.5207,13.2754,13.2754,200735.0
2017-01-05 09:40:00,15.16,15.24,15.14,15.15,129705.0,13.2841,13.3542,13.2666,13.2754,129705.0
2017-01-05 09:50:00,15.14,15.18,15.11,15.18,108900.0,13.2666,13.3016,13.2403,13.3016,108900.0
2017-01-05 10:00:00,15.18,15.2,15.17,15.18,204100.0,13.3016,13.3192,13.2929,13.3016,204100.0
2017-01-05 10:10:00,15.18,15.19,15.14,15.15,124085.0,13.3016,13.3104,13.2666,13.2754,124085.0
2017-01-05 10:20:00,15.15,15.16,15.14,15.14,75500.0,13.2754,13.2841,13.2666,13.2666,75500.0
2017-01-05 10:30:00,15.14,15.15,15.11,15.13,89195.0,13.2666,13.2754,13.2403,13.2578,89195.0
2017-01-05 10:40:00,15.12,15.13,15.1,15.13,95295.0,13.2491,13.2578,13.2315,13.2578,95295.0
2017-01-05 10:50:00,15.13,15.17,15.13,15.16,100810.0,13.2578,13.2929,13.2578,13.2841,100810.0
2017-01-05 11:00:00,15.16,15.17,15.11,15.13,104375.0,13.2841,13.2929,13.2403,13.2578,104375.0
2017-01-05 11:10:00,15.13,15.14,15.07,15.09,91605.0,13.2578,13.2666,13.2053,13.2228,91605.0
2017-01-05 11:20:00,15.08,15.08,15.03,15.03,156225.0,13.214,13.214,13.1702,13.1702,156225.0
2017-01-05 11:30:00,15.04,15.04,15.02,15.03,125080.0,13.179,13.179,13.1614,13.1702,125080.0
2017-01-05 11:40:00,15.03,15.04,14.99,14.99,114870.0,13.1702,13.179,13.1352,13.1352,114870.0
2017-01-05 11:50:00,14.99,15.03,14.99,15.03,279615.0,13.1352,13.1702,13.1352,13.1702,279615.0
2017-01-05 12:00:00,15.03,15.03,15.0,15.02,73470.0,13.1702,13.1702,13.1439,13.1614,73470.0
2017-01-05 12:10:00,15.02,15.07,15.01,15.07,91790.0,13.1614,13.2053,13.1527,13.2053,91790.0
2017-01-05 12:20:00,15.07,15.08,15.04,15.05,84745.0,13.2053,13.214,13.179,13.1877,84745.0
2017-01-05 12:30:00,15.04,15.07,15.03,15.05,115795.0,13.179,13.2053,13.1702,13.1877,115795.0
2017-01-05 12:40:00,15.06,15.06,15.04,15.04,50010.0,13.1965,13.1965,13.179,13.179,50010.0
2017-01-05 12:50:00,15.05,15.07,15.04,15.04,48435.0,13.1877,13.2053,13.179,13.179,48435.0
2017-01-05 13:00:00,15.04,15.08,15.04,15.07,42200.0,13.179,13.214,13.179,13.2053,42200.0
2017-01-05 13:10:00,15.07,15.08,15.06,15.06,62135.0,13.2053,13.214,13.1965,13.1965,62135.0
2017-01-05 13:20:00,15.06,15.07,15.04,15.05,45835.0,13.1965,13.2053,13.179,13.1877,45835.0
2017-01-05 13:30:00,15.05,15.05,15.02,15.02,62990.0,13.1877,13.1877,13.1614,13.1614,62990.0
2017-01-05 13:40:00,15.02,15.02,15.01,15.02,49615.0,13.1614,13.1614,13.1527,13.1614,49615.0
2017-01-05 13:50:00,15.02,15.05,15.02,15.05,56525.0,13.1614,13.1877,13.1614,13.1877,56525.0
2017-01-05 14:00:00,15.05,15.07,15.05,15.07,111130.0,13.1877,13.2053,13.1877,13.2053,111130.0
2017-01-05 14:10:00,15.06,15.09,15.06,15.07,101690.0,13.1965,13.2228,13.1965,13.2053,101690.0
2017-01-05 14:20:00,15.08,15.09,15.07,15.07,81860.0,13.214,13.2228,13.2053,13.2053,81860.0
2017-01-05 14:30:00,15.07,15.09,15.07,15.08,96125.0,13.2053,13.2228,13.2053,13.214,96125.0
2017-01-05 14:40:00,15.08,15.09,15.06,15.06,159720.0,13.214,13.2228,13.1965,13.1965,159720.0
2017-01-05 14:50:00,15.06,15.09,15.05,15.08,115105.0,13.1965,13.2228,13.1877,13.214,115105.0
2017-01-05 15:00:00,15.09,15.13,15.08,15.12,165330.0,13.2228,13.2578,13.214,13.2491,165330.0
2017-01-05 15:10:00,15.12,15.12,15.11,15.11,189885.0,13.2491,13.2491,13.2403,13.2403,189885.0
2017-01-05 15:20:00,15.11,15.15,15.1,15.15,168180.0,13.2403,13.2754,13.2315,13.2754,168180.0
2017-01-05 15:30:00,15.15,15.15,15.13,15.15,272815.0,13.2754,13.2754,13.2578,13.2754,272815.0
2017-01-05 15:40:00,15.15,15.18,15.14,15.17,335905.0,13.2754,13.3016,13.2666,13.2929,335905.0
2017-01-05 15:50:00,15.17,15.17,15.11,15.13,1088835.0,13.2929,13.2929,13.2403,13.2578,1088835.0
2017-01-06 09:30:00,15.16,15.21,15.03,15.09,162285.0,13.2841,13.3279,13.1702,13.2228,162285.0
2017-01-06 09:40:00,15.1,15.15,15.09,15.09,63240.0,13.2315,13.2754,13.2228,13.2228,63240.0
2017-01-06 09:50:00,15.09,15.12,15.08,15.1,58005.0,13.2228,13.2491,13.214,13.2315,58005.0
2017-01-06 10:00:00,15.1,15.13,15.09,15.1,87985.0,13.2315,13.2578,13.2228,13.2315,87985.0
2017-01-06 10:10:00,15.09,15.09,15.04,15.04,67060.0,13.2228,13.2228,13.179,13.179,67060.0
2017-01-06 10:20:00,15.05,15.1,15.05,15.1,110650.0,13.1877,13.2315,13.1877,13.2315,110650.0
2017-01-06 10:30:00,15.1,15.11,15.05,15.06,110740.0,13.2315,13.2403,13.1877,13.1965,110740.0
2017-01-06 10:40:00,15.06,15.07,15.04,15.06,76635.0,13.1965,13.2053,13.179,13.1965,76635.0
2017-01-06 10:50:00,15.06,15.1,15.05,15.09,57225.0,13.1965,13.2315,13.1877,13.2228,57225.0
2017-01-06 11:00:00,15.1,15.11,15.09,15.1,114980.0,13.2315,13.2403,13.2228,13.2315,114980.0
2017-01-06 11:10:00,15.1,15.12,15.1,15.11,69375.0,13.2315,13.2491,13.2315,13.2403,69375.0
2017-01-06 11:20:00,15.11,15.12,15.1,15.1,86485.0,13.2403,13.2491,13.2315,13.2315,86485.0
2017-01-06 11:30:00,15.1,15.11,15.09,15.1,75935.0,13.2315,13.2403,13.2228,13.2315,75935.0
2017-01-06 11:40:00,15.1,15.1,15.08,15.08,169560.0,13.2315,13.2315,13.214,13.214,169560.0
2017-01-06 11:50:00,15.08,15.09,15.08,15.08,149260.0,13.214,13.2228,13.214,13.214,149260.0
2017-01-06 12:00:00,15.08,15.08,15.06,15.07,60890.0,13.214,13.214,13.1965,13.2053,60890.0
2017-01-06 12:10:00,15.07,15.08,15.07,15.08,92730.0,13.2053,13.214,13.2053,13.214,92730.0
2017-01-06 12:20:00,15.08,15.08,15.06,15.07,69980.0,13.214,13.214,13.1965,13.2053,69980.0
2017-01-06 12:30:00,15.08,15.1,15.07,15.08,151615.0,13.214,13.2315,13.2053,13.214,151615.0
2017-01-06 12:40:00,15.08,15.08,15.07,15.07,77495.0,13.214,13.214,13.2053,13.2053,77495.0
2017-01-06 12:50:00,15.07,15.09,15.06,15.09,84180.0,13.2053,13.2228,13.1965,13.2228,84180.0
2017-01-06 13:00:00,15.08,15.09,15.07,15.08,103355.0,13.214,13.2228,13.2053,13.214,103355.0
2017-01-06 13:10:00,15.07,15.08,15.07,15.08,179300.0,13.2053,13.214,13.2053,13.214,179300.0
2017-01-06 13:20:00,15.08,15.1,15.08,15.09,140040.0,13.214,13.2315,13.214,13.2228,140040.0
2017-01-06 13:30:00,15.09,15.11,15.09,15.11,49885.0,13.2228,13.2403,13.2228,13.2403,49885.0
2017-01-06 13:40:00,15.1,15.11,15.1,15.1,68020.0,13.2315,13.2403,13.2315,13.2315,68020.0
2017-01-06 13:50:00,15.1,15.1,15.09,15.09,68990.0,13.2315,13.2315,13.2228,13.2228,68990.0
2017-01-06 14:00:00,15.09,15.1,15.08,15.1,116680.0,13.2228,13.2315,13.214,13.2315,116680.0
2017-01-06 14:10:00,15.1,15.12,15.1,15.12,125630.0,13.2315,13.2491,13.2315,13.2491,125630.0
2017-01-06 14:20:00,15.12,15.12,15.08,15.08,106230.0,13.2491,13.2491,13.214,13.214,106230.0
2017-01-06 14:30:00,15.08,15.1,15.08,15.1,97890.0,13.214,13.2315,13.214,13.2315,97890.0
2017-01-06 14:40:00,15.1,15.11,15.1,15.1,93270.0,13.2315,13.2403,13.2315,13.2315,93270.0
2017-01-06 14:50:00,15.09,15.1,15.09,15.09,123380.0,13.2228,13.2315,13.2228,13.2228,123380.0
2017-01-06 15:00:00,15.09,15.1,15.09,15.1,162505.0,13.2228,13.2315,13.2228,13.2315,162505.0
2017-01-06 15:10:00,15.1,15.11,15.07,15.07,117600.0,13.2315,13.2403,13.2053,13.2053,117600.0
2017-01-06 15:20:00,15.07,15.07,15.06,15.06,381505.0,13.2053,13.2053,13.1965,13.1965,381505.0
2017-01-06 15:30:00,15.06,15.07,15.05,15.06,248575.0,13.1965,13.2053,13.1877,13.1965,248575.0
2017-01-06 15:40:00,15.06,15.07,15.06,15.07,308080.0,13.1965,13.2053,13.1965,13.2053,308080.0
2017-01-06 15:50:00,15.07,15.07,15.02,15.03,1043075.0,13.2053,13.2053,13.1614,13.1702,1043075.0
2017-01-09 09:30:00,15.04,15.07,15.02,15.06,95740.0,13.179,13.2053,13.1614,13.1965,95740.0
2017-01-09 09:40:00,15.05,15.07,15.01,15.01,81500.0,13.1877,13.2053,13.1527,13.1527,81500.0
2017-01-09 09:50:00,15.01,15.02,14.94,14.96,150055.0,13.1527,13.1614,13.0913,13.1089,150055.0
2017-01-09 10:00:00,14.96,15.02,14.96,15.01,79655.0,13.1089,13.1614,13.1089,13.1527,79655.0
2017-01-09 10:10:00,15.02,15.02,14.99,15.0,149390.0,13.1614,13.1614,13.1352,13.1439,149390.0
2017-01-09 10:20:00,15.0,15.02,14.99,15.01,96480.0,13.1439,13.1614,13.1352,13.1527,96480.0
2017-01-09 10:30:00,15.01,15.01,14.99,15.0,138750.0,13.1527,13.1527,13.1352,13.1439,138750.0
2017-01-09 10:40:00,15.01,15.04,15.01,15.03,124915.0,13.1527,13.179,13.1527,13.1702,124915.0
2017-01-09 10:50:00,15.03,15.07,15.02,15.06,114265.0,13.1702,13.2053,13.1614,13.1965,114265.0
2017-01-09 11:00:00,15.06,15.06,15.05,15.05,98770.0,13.1965,13.1965,13.1877,13.1877,98770.0
2017-01-09 11:10:00,15.05,15.1,15.04,15.1,81150.0,13.1877,13.2315,13.179,13.2315,81150.0
2017-01-09 11:20:00,15.1,15.1,15.08,15.09,54290.0,13.2315,13.2315,13.214,13.2228,54290.0
2017-01-09 11:30:00,15.09,15.09,15.08,15.09,40680.0,13.2228,13.2228,13.214,13.2228,40680.0
2017-01-09 11:40:00,15.1,15.1,15.08,15.1,58815.0,13.2315,13.2315,13.214,13.2315,58815.0
2017-01-09 11:50:00,15.1,15.1,15.09,15.1,37890.0,13.2315,13.2315,13.2228,13.2315,37890.0
2017-01-09 12:00:00,15.11,15.12,15.1,15.12,37560.0,13.2403,13.2491,13.2315,13.2491,37560.0
2017-01-09 12:10:00,15.12,15.13,15.1,15.1,28350.0,13.2491,13.2578,13.2315,13.2315,28350.0
2017-01-09 12:20:00,15.1,15.11,15.1,15.1,28890.0,13.2315,13.2403,13.2315,13.2315,28890.0
2017-01-09 12:30:00,15.1,15.11,15.08,15.08,35865.0,13.2315,13.2403,13.214,13.214,35865.0
2017-01-09 12:40:00,15.09,15.1,15.08,15.1,76185.0,13.2228,13.2315,13.214,13.2315,76185.0
2017-01-09 12:50:00,15.1,15.1,15.08,15.09,40345.0,13.2315,13.2315,13.214,13.2228,40345.0
2017-01-09 13:00:00,15.09,15.1,15.07,15.07,41405.0,13.2228,13.2315,13.2053,13.2053,41405.0
2017-01-09 13:10:00,15.06,15.07,15.05,15.05,25590.0,13.1965,13.2053,13.1877,13.1877,25590.0
2017-01-09 13:20:00,15.05,15.06,15.04,15.06,40220.0,13.1877,13.1965,13.179,13.1965,40220.0
2017-01-09 13:30:00,15.07,15.07,15.05,15.06,34435.0,13.2053,13.2053,13.1877,13.1965,34435.0
2017-01-09 13:40:00,15.06,15.06,15.04,15.04,76365.0,13.1965,13.1965,13.179,13.179,76365.0
2017-01-09 13:50:00,15.04,15.07,15.03,15.06,85445.0,13.179,13.2053,13.1702,13.1965,85445.0
2017-01-09 14:00:00,15.06,15.07,15.04,15.05,62695.0,13.1965,13.2053,13.179,13.1877,62695.0
2017-01-09 14:10:00,15.05,15.05,15.02,15.02,49065.0,13.1877,13.1877,13.1614,13.1614,49065.0
2017-01-09 14:20:00,15.03,15.03,15.01,15.01,51995.0,13.1702,13.1702,13.1527,13.1527,51995.0
2017-01-09 14:30:00,15.01,15.04,15.0,15.02,64885.0,13.1527,13.179,13.1439,13.1614,64885.0
2017-01-09 14:40:00,15.03,15.03,15.02,15.03,69155.0,13.1702,13.1702,13.1614,13.1702,69155.0
2017-01-09 14:50:00,15.03,15.06,15.03,15.06,77240.0,13.1702,13.1965,13.1702,13.1965,77240.0
2017-01-09 15:00:00,15.06,15.07,15.05,15.06,80205.0,13.1965,13.2053,13.1877,13.1965,80205.0
2017-01-09 15:10:00,15.06,15.07,15.04,15.05,102795.0,13.1965,13.2053,13.179,13.1877,102795.0
2017-01-09 15:20:00,15.05,15.07,15.04,15.07,103685.0,13.1877,13.2053,13.179,13.2053,103685.0
2017-01-09 15:30:00,15.07,15.07,15.05,15.05,121105.0,13.2053,13.2053,13.1877,13.1877,121105.0
2017-01-09 15:40:00,15.05,15.07,15.05,15.07,131255.0,13.1877,13.2053,13.1877,13.2053,131255.0
2017-01-09 15:50:00,15.07,15.08,15.07,15.07,252580.0,13.2053,13.214,13.2053,13.2053,252580.0
2017-01-10 09:30:00,15.04,15.1,15.02,15.07,64370.0,13.179,13.2315,13.1614,13.2053,64370.0
2017-01-10 09:40:00,15.06,15.12,15.05,15.12,31555.0,13.1965,13.2491,13.1877,13.2491,31555.0
2017-01-10 09:50:00,15.12,15.15,15.1,15.14,77030.0,13.2491,13.2754,13.2315,13.2666,77030.0
2017-01-10 10:00:00,15.15,15.19,15.14,15.18,104835.0,13.2754,13.3104,13.2666,13.3016,104835.0
2017-01-10 10:10:00,15.19,15.22,15.19,15.21,99765.0,13.3104,13.3367,13.3104,13.3279,99765.0
2017-01-10 10:20:00,15.21,15.26,15.21,15.26,86335.0,13.3279,13.3717,13.3279,13.3717,86335.0
2017-01-10 10:30:00,15.26,15.27,15.23,15.24,82940.0,13.3717,13.3805,13.3455,13.3542,82940.0
2017-01-10 10:40:00,15.25,15.25,15.24,15.24,139525.0,13.363,13.363,13.3542,13.3542,139525.0
2017-01-10 10:50:00,15.24,15.32,15.24,15.32,81660.0,13.3542,13.4243,13.3542,13.4243,81660.0
2017-01-10 11:00:00,15.31,15.37,15.31,15.36,126225.0,13.4156,13.4681,13.4156,13.4594,126225.0
2017-01-10 11:10:00,15.36,15.36,15.33,15.34,73530.0,13.4594,13.4594,13.4331,13.4418,73530.0
2017-01-10 11:20:00,15.34,15.36,15.34,15.35,51595.0,13.4418,13.4594,13.4418,13.4506,51595.0
2017-01-10 11:30:00,15.35,15.35,15.32,15.33,121095.0,13.4506,13.4506,13.4243,13.4331,121095.0
2017-01-10 11:40:00,15.34,15.34,15.31,15.31,121270.0,13.4418,13.4418,13.4156,13.4156,121270.0
2017-01-10 11:50:00,15.32,15.33,15.31,15.32,87815.0,13.4243,13.4331,13.4156,13.4243,87815.0
2017-01-10 12:00:00,15.32,15.33,15.31,15.32,69355.0,13.4243,13.4331,13.4156,13.4243,69355.0
2017-01-10 12:10:00,15.32,15.32,15.31,15.31,57340.0,13.4243,13.4243,13.4156,13.4156,57340.0
2017-01-10 12:20:00,15.31,15.31,15.29,15.29,67260.0,13.4156,13.4156,13.398,13.398,67260.0
2017-01-10 12:30:00,15.29,15.3,15.28,15.28,38310.0,13.398,13.4068,13.3893,13.3893,38310.0
2017-01-10 12:40:00,15.29,15.3,15.27,15.29,41820.0,13.398,13.4068,13.3805,13.398,41820.0
2017-01-10 12:50:00,15.29,15.31,15.29,15.31,39885.0,13.398,13.4156,13.398,13.4156,39885.0
2017-01-10 13:00:00,15.31,15.31,15.29,15.3,52395.0,13.4156,13.4156,13.398,13.4068,52395.0
2017-01-10 13:10:00,15.3,15.31,15.3,15.31,33220.0,13.4068,13.4156,13.4068,13.4156,33220.0
2017-01-10 13:20:00,15.31,15.31,15.28,15.28,53240.0,13.4156,13.4156,13.3893,13.3893,53240.0
2017-01-10 13:30:00,15.28,15.31,15.28,15.31,59490.0,13.3893,13.4156,13.3893,13.4156,59490.0
2017-01-10 13:40:00,15.31,15.31,15.28,15.3,45185.0,13.4156,13.4156,13.3893,13.4068,45185.0
2017-01-10 13:50:00,15.3,15.3,15.27,15.28,41815.0,13.4068,13.4068,13.3805,13.3893,41815.0
2017-01-10 14:00:00,15.27,15.27,15.24,15.25,56275.0,13.3805,13.3805,13.3542,13.363,56275.0
2017-01-10 14:10:00,15.26,15.28,15.25,15.28,31830.0,13.3717,13.3893,13.363,13.3893,31830.0
2017-01-10 14:20:00,15.28,15.28,15.25,15.25,91530.0,13.3893,13.3893,13.363,13.363,91530.0
2017-01-10 14:30:00,15.25,15.26,15.25,15.26,54720.0,13.363,13.3717,13.363,13.3717,54720.0
2017-01-10 14:40:00,15.26,15.27,15.26,15.26,48065.0,13.3717,13.3805,13.3717,13.3717,48065.0
2017-01-10 14:50:00,15.26,15.26,15.25,15.25,35445.0,13.3717,13.3717,13.363,13.363,35445.0
2017-01-10 15:00:00,15.25,15.26,15.24,15.26,89005.0,13.363,13.3717,13.3542,13.3717,89005.0
2017-01-10 15:10:00,15.26,15.27,15.25,15.27,98065.0,13.3717,13.3805,13.363,13.3805,98065.0
2017-01-10 15:20:00,15.27,15.28,15.26,15.28,93105.0,13.3805,13.3893,13.3717,13.3893,93105.0
2017-01-10 15:30:00,15.28,15.29,15.28,15.29,146340.0,13.3893,13.398,13.3893,13.398,146340.0
2017-01-10 15:40:00,15.29,15.29,15.28,15.28,190800.0,13.398,13.398,13.3893,13.3893,190800.0
2017-01-10 15:50:00,15.28,15.28,15.27,15.27,319945.0,13.3893,13.3893,13.3805,13.3805,319945.0
2017-01-11 09:30:00,15.32,15.35,15.29,15.31,169100.0,13.4243,13.4506,13.398,13.4156,169100.0
2017-01-11 09:40:00,15.3,15.38,15.3,15.37,117025.0,13.4068,13.4769,13.4068,13.4681,117025.0
2017-01-11 09:50:00,15.36,15.36,15.33,15.34,49055.0,13.4594,13.4594,13.4331,13.4418,49055.0
2017-01-11 10:00:00,15.35,15.35,15.3,15.32,40640.0,13.4506,13.4506,13.4068,13.4243,40640.0
2017-01-11 10:10:00,15.31,15.32,15.31,15.32,36000.0,13.4156,13.4243,13.4156,13.4243,36000.0
2017-01-11 10:20:00,15.32,15.36,15.32,15.36,30715.0,13.4243,13.4594,13.4243,13.4594,30715.0
2017-01-11 10:30:00,15.34,15.35,15.32,15.35,72095.0,13.4418,13.4506,13.4243,13.4506,72095.0
2017-01-11 10:40:00,15.35,15.35,15.33,15.33,28205.0,13.4506,13.4506,13.4331,13.4331,28205.0
2017-01-11 10:50:00,15.33,15.36,15.33,15.36,83005.0,13.4331,13.4594,13.4331,13.4594,83005.0
2017-01-11 11:00:00,15.35,15.37,15.34,15.37,54215.0,13.4506,13.4681,13.4418,13.4681,54215.0
2017-01-11 11:10:00,15.37,15.37,15.36,15.37,60465.0,13.4681,13.4681,13.4594,13.4681,60465.0
2017-01-11 11:20:00,15.37,15.39,15.33,15.33,58250.0,13.4681,13.4857,13.4331,13.4331,58250.0
2017-01-11 11:30:00,15.33,15.33,15.28,15.29,44025.0,13.4331,13.4331,13.3893,13.398,44025.0
2017-01-11 11:40:00,15.29,15.31,15.29,15.3,34870.0,13.398,13.4156,13.398,13.4068,34870.0
2017-01-11 11:50:00,15.3,15.35,15.3,15.34,60500.0,13.4068,13.4506,13.4068,13.4418,60500.0
2017-01-11 12:00:00,15.34,15.35,15.3,15.31,33840.0,13.4418,13.4506,13.4068,13.4156,33840.0
2017-01-11 12:10:00,15.31,15.31,15.26,15.26,37340.0,13.4156,13.4156,13.3717,13.3717,37340.0
2017-01-11 12:20:00,15.26,15.26,15.23,15.25,52120.0,13.3717,13.3717,13.3455,13.363,52120.0
2017-01-11 12:30:00,15.25,15.25,15.21,15.22,96580.0,13.363,13.363,13.3279,13.3367,96580.0
2017-01-11 12:40:00,15.22,15.23,15.17,15.19,35925.0,13.3367,13.3455,13.2929,13.3104,35925.0
2017-01-11 12:50:00,15.19,15.21,15.18,15.21,55160.0,13.3104,13.3279,13.3016,13.3279,55160.0
2017-01-11 13:00:00,15.21,15.21,15.19,15.19,65175.0,13.3279,13.3279,13.3104,13.3104,65175.0
2017-01-11 13:10:00,15.18,15.18,15.13,15.14,30775.0,13.3016,13.3016,13.2578,13.2666,30775.0
2017-01-11 13:20:00,15.14,15.17,15.14,15.15,29295.0,13.2666,13.2929,13.2666,13.2754,29295.0
2017-01-11 13:30:00,15.15,15.2,15.15,15.18,46500.0,13.2754,13.3192,13.2754,13.3016,46500.0
2017-01-11 13:40:00,15.18,15.2,15.18,15.19,25170.0,13.3016,13.3192,13.3016,13.3104,25170.0
2017-01-11 13:50:00,15.19,15.21,15.18,15.21,35620.0,13.3104,13.3279,13.3016,13.3279,35620.0
2017-01-11 14:00:00,15.21,15.22,15.2,15.22,21000.0,13.3279,13.3367,13.3192,13.3367,21000.0
2017-01-11 14:10:00,15.22,15.26,15.22,15.25,41840.0,13.3367,13.3717,13.3367,13.363,41840.0
2017-01-11 14:20:00,15.24,15.24,15.23,15.23,36645.0,13.3542,13.3542,13.3455,13.3455,36645.0
2017-01-11 14:30:00,15.23,15.28,15.23,15.28,60110.0,13.3455,13.3893,13.3455,13.3893,60110.0
2017-01-11 14:40:00,15.28,15.29,15.28,15.29,28545.0,13.3893,13.398,13.3893,13.398,28545.0
2017-01-11 14:50:00,15.28,15.28,15.26,15.26,32670.0,13.3893,13.3893,13.3717,13.3717,32670.0
2017-01-11 15:00:00,15.26,15.31,15.26,15.3,83395.0,13.3717,13.4156,13.3717,13.4068,83395.0
2017-01-11 15:10:00,15.29,15.3,15.28,15.3,39410.0,13.398,13.4068,13.3893,13.4068,39410.0
2017-01-11 15:20:00,15.3,15.32,15.3,15.32,90070.0,13.4068,13.4243,13.4068,13.4243,90070.0
2017-01-11 15:30:00,15.32,15.32,15.31,15.32,68060.0,13.4243,13.4243,13.4156,13.4243,68060.0
2017-01-11 15:40:00,15.32,15.32,15.3,15.32,98010.0,13.4243,13.4243,13.4068,13.4243,98010.0
2017-01-11 15:50:00,15.32,15.32,15.28,15.3,282820.0,13.4243,13.4243,13.3893,13.4068,282820.0
2017-01-12 09:30:00,15.3,15.33,15.21,15.21,73185.0,13.4068,13.4331,13.3279,13.3279,73185.0
2017-01-12 09:40:00,15.2,15.22,15.17,15.19,27475.0,13.3192,13.3367,13.2929,13.3104,27475.0
2017-01-12 09:50:00,15.18,15.18,15.16,15.17,27110.0,13.3016,13.3016,13.2841,13.2929,27110.0
2017-01-12 10:00:00,15.17,15.18,15.1,15.1,86585.0,13.2929,13.3016,13.2315,13.2315,86585.0
2017-01-12 10:10:00,15.11,15.14,15.1,15.1,61905.0,13.2403,13.2666,13.2315,13.2315,61905.0
2017-01-12 10:20:00,15.1,15.13,15.09,15.13,33225.0,13.2315,13.2578,13.2228,13.2578,33225.0
2017-01-12 10:30:00,15.13,15.14,15.06,15.08,49305.0,13.2578,13.2666,13.1965,13.214,49305.0
2017-01-12 10:40:00,15.08,15.14,15.07,15.13,53490.0,13.214,13.2666,13.2053,13.2578,53490.0
2017-01-12 10:50:00,15.12,15.14,15.11,15.14,36500.0,13.2491,13.2666,13.2403,13.2666,36500.0
2017-01-12 11:00:00,15.12,15.13,15.08,15.08,187140.0,13.2491,13.2578,13.214,13.214,187140.0
2017-01-12 11:10:00,15.08,15.11,15.08,15.09,66565.0,13.214,13.2403,13.214,13.2228,66565.0
2017-01-12 11:20:00,15.09,15.1,15.07,15.09,37815.0,13.2228,13.2315,13.2053,13.2228,37815.0
2017-01-12 11:30:00,15.09,15.1,15.07,15.09,35035.0,13.2228,13.2315,13.2053,13.2228,35035.0
2017-01-12 11:40:00,15.09,15.1,15.09,15.1,55790.0,13.2228,13.2315,13.2228,13.2315,55790.0
2017-01-12 11:50:00,15.1,15.11,15.09,15.1,34620.0,13.2315,13.2403,13.2228,13.2315,34620.0
2017-01-12 12:00:00,15.1,15.15,15.1,15.15,79635.0,13.2315,13.2754,13.2315,13.2754,79635.0
2017-01-12 12:10:00,15.15,15.19,15.14,15.18,44200.0,13.2754,13.3104,13.2666,13.3016,44200.0
2017-01-12 12:20:00,15.18,15.18,15.16,15.17,33115.0,13.3016,13.3016,13.2841,13.2929,33115.0
2017-01-12 12:30:00,15.17,15.18,15.16,15.16,40465.0,13.2929,13.3016,13.2841,13.2841,40465.0
2017-01-12 12:40:00,15.16,15.18,15.15,15.16,37770.0,13.2841,13.3016,13.2754,13.2841,37770.0
2017-01-12 12:50:00,15.16,15.19,15.15,15.19,42060.0,13.2841,13.3104,13.2754,13.3104,42060.0
2017-01-12 13:00:00,15.18,15.2,15.18,15.18,56985.0,13.3016,13.3192,13.3016,13.3016,56985.0
2017-01-12 13:10:00,15.18,15.19,15.17,15.18,41380.0,13.3016,13.3104,13.2929,13.3016,41380.0
2017-01-12 13:20:00,15.18,15.18,15.16,15.17,31000.0,13.3016,13.3016,13.2841,13.2929,31000.0
2017-01-12 13:30:00,15.17,15.18,15.17,15.18,30650.0,13.2929,13.3016,13.2929,13.3016,30650.0
2017-01-12 13:40:00,15.18,15.19,15.17,15.19,21245.0,13.3016,13.3104,13.2929,13.3104,21245.0
2017-01-12 13:50:00,15.19,15.2,15.18,15.18,22055.0,13.3104,13.3192,13.3016,13.3016,22055.0
2017-01-12 14:00:00,15.18,15.2,15.18,15.19,36245.0,13.3016,13.3192,13.3016,13.3104,36245.0
2017-01-12 14:10:00,15.18,15.2,15.18,15.2,50110.0,13.3016,13.3192,13.3016,13.3192,50110.0
2017-01-12 14:20:00,15.2,15.2,15.18,15.19,24440.0,13.3192,13.3192,13.3016,13.3104,24440.0
2017-01-12 14:30:00,15.19,15.24,15.19,15.23,48120.0,13.3104,13.3542,13.3104,13.3455,48120.0
2017-01-12 14:40:00,15.22,15.23,15.19,15.19,41985.0,13.3367,13.3455,13.3104,13.3104,41985.0
2017-01-12 14:50:00,15.19,15.21,15.19,15.21,43705.0,13.3104,13.3279,13.3104,13.3279,43705.0
2017-01-12 15:00:00,15.21,15.22,15.2,15.2,57320.0,13.3279,13.3367,13.3192,13.3192,57320.0
2017-01-12 15:10:00,15.2,15.21,15.18,15.18,46185.0,13.3192,13.3279,13.3016,13.3016,46185.0
2017-01-12 15:20:00,15.18,15.2,15.17,15.19,84675.0,13.3016,13.3192,13.2929,13.3104,84675.0
2017-01-12 15:30:00,15.19,15.22,15.19,15.21,84000.0,13.3104,13.3367,13.3104,13.3279,84000.0
2017-01-12 15:40:00,15.22,15.22,15.2,15.21,127880.0,13.3367,13.3367,13.3192,13.3279,127880.0
2017-01-12 15:50:00,15.21,15.22,15.19,15.19,290065.0,13.3279,13.3367,13.3104,13.3104,290065.0
2017-01-13 09:30:00,15.43,15.47,15.36,15.38,247365.0,13.5207,13.5558,13.4594,13.4769,247365.0
2017-01-13 09:40:00,15.36,15.42,15.36,15.39,145615.0,13.4594,13.5119,13.4594,13.4857,145615.0
2017-01-13 09:50:00,15.39,15.4,15.33,15.34,159240.0,13.4857,13.4944,13.4331,13.4418,159240.0
2017-01-13 10:00:00,15.34,15.34,15.3,15.31,92280.0,13.4418,13.4418,13.4068,13.4156,92280.0
2017-01-13 10:10:00,15.31,15.32,15.28,15.31,103350.0,13.4156,13.4243,13.3893,13.4156,103350.0
2017-01-13 10:20:00,15.31,15.31,15.26,15.28,100840.0,13.4156,13.4156,13.3717,13.3893,100840.0
2017-01-13 10:30:00,15.27,15.3,15.27,15.29,68745.0,13.3805,13.4068,13.3805,13.398,68745.0
2017-01-13 10:40:00,15.29,15.32,15.28,15.3,110845.0,13.398,13.4243,13.3893,13.4068,110845.0
2017-01-13 10:50:00,15.29,15.31,15.28,15.29,73235.0,13.398,13.4156,13.3893,13.398,73235.0
2017-01-13 11:00:00,15.3,15.3,15.27,15.28,67315.0,13.4068,13.4068,13.3805,13.3893,67315.0
2017-01-13 11:10:00,15.28,15.3,15.27,15.28,101000.0,13.3893,13.4068,13.3805,13.3893,101000.0
2017-01-13 11:20:00,15.28,15.28,15.27,15.27,95860.0,13.3893,13.3893,13.3805,13.3805,95860.0
2017-01-13 11:30:00,15.27,15.28,15.25,15.25,131725.0,13.3805,13.3893,13.363,13.363,131725.0
2017-01-13 11:40:00,15.25,15.27,15.24,15.25,302090.0,13.363,13.3805,13.3542,13.363,302090.0
2017-01-13 11:50:00,15.25,15.26,15.25,15.25,145550.0,13.363,13.3717,13.363,13.363,145550.0
2017-01-13 12:00:00,15.25,15.26,15.23,15.24,142310.0,13.363,13.3717,13.3455,13.3542,142310.0
2017-01-13 12:10:00,15.24,15.24,15.23,15.24,73890.0,13.3542,13.3542,13.3455,13.3542,73890.0
2017-01-13 12:20:00,15.24,15.24,15.23,15.23,83500.0,13.3542,13.3542,13.3455,13.3455,83500.0
2017-01-13 12:30:00,15.23,15.24,15.23,15.24,62870.0,13.3455,13.3542,13.3455,13.3542,62870.0
2017-01-13 12:40:00,15.24,15.24,15.23,15.24,44995.0,13.3542,13.3542,13.3455,13.3542,44995.0
2017-01-13 12:50:00,15.24,15.26,15.23,15.26,87515.0,13.3542,13.3717,13.3455,13.3717,87515.0
2017-01-13 13:00:00,15.26,15.27,15.25,15.27,49310.0,13.3717,13.3805,13.363,13.3805,49310.0
2017-01-13 13:10:00,15.27,15.27,15.26,15.27,60780.0,13.3805,13.3805,13.3717,13.3805,60780.0
2017-01-13 13:20:00,15.27,15.28,15.26,15.27,87290.0,13.3805,13.3893,13.3717,13.3805,87290.0
2017-01-13 13:30:00,15.27,15.28,15.27,15.27,44020.0,13.3805,13.3893,13.3805,13.3805,44020.0
2017-01-13 13:40:00,15.27,15.29,15.27,15.29,42335.0,13.3805,13.398,13.3805,13.398,42335.0
2017-01-13 13:50:00,15.29,15.29,15.29,15.29,44035.0,13.398,13.398,13.398,13.398,44035.0
2017-01-13 14:00:00,15.29,15.3,15.28,15.28,58615.0,13.398,13.4068,13.3893,13.3893,58615.0
2017-01-13 14:10:00,15.28,15.29,15.26,15.28,75895.0,13.3893,13.398,13.3717,13.3893,75895.0
2017-01-13 14:20:00,15.28,15.28,15.22,15.22,74040.0,13.3893,13.3893,13.3367,13.3367,74040.0
2017-01-13 14:30:00,15.22,15.23,15.2,15.21,74285.0,13.3367,13.3455,13.3192,13.3279,74285.0
2017-01-13 14:40:00,15.21,15.22,15.2,15.22,55990.0,13.3279,13.3367,13.3192,13.3367,55990.0
2017-01-13 14:50:00,15.22,15.22,15.2,15.21,100025.0,13.3367,13.3367,13.3192,13.3279,100025.0
2017-01-13 15:00:00,15.21,15.23,15.2,15.22,84805.0,13.3279,13.3455,13.3192,13.3367,84805.0
2017-01-13 15:10:00,15.22,15.22,15.2,15.2,141300.0,13.3367,13.3367,13.3192,13.3192,141300.0
2017-01-13 15:20:00,15.2,15.2,15.19,15.2,239985.0,13.3192,13.3192,13.3104,13.3192,239985.0
2017-01-13 15:30:00,15.2,15.21,15.18,15.21,326440.0,13.3192,13.3279,13.3016,13.3279,326440.0
2017-01-13 15:40:00,15.21,15.22,15.2,15.21,213365.0,13.3279,13.3367,13.3192,13.3279,213365.0
2017-01-13 15:50:00,15.21,15.22,15.2,15.21,372530.0,13.3279,13.3367,13.3192,13.3279,372530.0
2017-01-17 09:30:00,15.21,15.5,15.21,15.42,214720.0,13.3279,13.582,13.3279,13.5119,214720.0
2017-01-17 09:40:00,15.45,15.52,15.43,15.52,564580.0,13.5382,13.5996,13.5207,13.5996,564580.0
2017-01-17 09:50:00,15.52,15.58,15.5,15.51,144195.0,13.5996,13.6521,13.582,13.5908,144195.0
2017-01-17 10:00:00,15.52,15.63,15.49,15.61,212425.0,13.5996,13.696,13.5733,13.6784,212425.0
2017-01-17 10:10:00,15.6,15.65,15.58,15.59,141390.0,13.6697,13.7135,13.6521,13.6609,141390.0
2017-01-17 10:20:00,15.58,15.61,15.56,15.58,51595.0,13.6521,13.6784,13.6346,13.6521,51595.0
2017-01-17 10:30:00,15.57,15.6,15.55,15.56,97795.0,13.6434,13.6697,13.6259,13.6346,97795.0
2017-01-17 10:40:00,15.56,15.57,15.52,15.54,93370.0,13.6346,13.6434,13.5996,13.6171,93370.0
2017-01-17 10:50:00,15.54,15.57,15.54,15.55,44675.0,13.6171,13.6434,13.6171,13.6259,44675.0
2017-01-17 11:00:00,15.56,15.57,15.53,15.56,131850.0,13.6346,13.6434,13.6083,13.6346,131850.0
2017-01-17 11:10:00,15.56,15.57,15.53,15.56,122825.0,13.6346,13.6434,13.6083,13.6346,122825.0
2017-01-17 11:20:00,15.56,15.62,15.56,15.61,90555.0,13.6346,13.6872,13.6346,13.6784,90555.0
2017-01-17 11:30:00,15.62,15.62,15.56,15.56,39225.0,13.6872,13.6872,13.6346,13.6346,39225.0
2017-01-17 11:40:00,15.56,15.57,15.55,15.56,33000.0,13.6346,13.6434,13.6259,13.6346,33000.0
2017-01-17 11:50:00,15.56,15.59,15.55,15.55,33500.0,13.6346,13.6609,13.6259,13.6259,33500.0
2017-01-17 12:00:00,15.55,15.59,15.55,15.57,40500.0,13.6259,13.6609,13.6259,13.6434,40500.0
2017-01-17 12:10:00,15.56,15.56,15.54,15.55,32000.0,13.6346,13.6346,13.6171,13.6259,32000.0
2017-01-17 12:20:00,15.54,15.6,15.54,15.6,38915.0,13.6171,13.6697,13.6171,13.6697,38915.0
2017-01-17 12:30:00,15.6,15.61,15.56,15.56,65370.0,13.6697,13.6784,13.6346,13.6346,65370.0
2017-01-17 12:40:00,15.56,15.56,15.54,15.56,35750.0,13.6346,13.6346,13.6171,13.6346,35750.0
2017-01-17 12:50:00,15.56,15.57,15.54,15.55,30260.0,13.6346,13.6434,13.6171,13.6259,30260.0
2017-01-17 13:00:00,15.55,15.57,15.54,15.55,71950.0,13.6259,13.6434,13.6171,13.6259,71950.0
2017-01-17 13:10:00,15.55,15.56,15.53,15.53,27305.0,13.6259,13.6346,13.6083,13.6083,27305.0
2017-01-17 13:20:00,15.53,15.54,15.51,15.52,48800.0,13.6083,13.6171,13.5908,13.5996,48800.0
2017-01-17 13:30:00,15.52,15.54,15.51,15.53,25125.0,13.5996,13.6171,13.5908,13.6083,25125.0
2017-01-17 13:40:00,15.53,15.53,15.5,15.5,52085.0,13.6083,13.6083,13.582,13.582,52085.0
2017-01-17 13:50:00,15.5,15.51,15.49,15.5,166600.0,13.582,13.5908,13.5733,13.582,166600.0
2017-01-17 14:00:00,15.49,15.51,15.48,15.5,33980.0,13.5733,13.5908,13.5645,13.582,33980.0
2017-01-17 14:10:00,15.49,15.5,15.47,15.47,31500.0,13.5733,13.582,13.5558,13.5558,31500.0
2017-01-17 14:20:00,15.47,15.47,15.44,15.44,88695.0,13.5558,13.5558,13.5295,13.5295,88695.0
2017-01-17 14:30:00,15.44,15.46,15.43,15.44,39075.0,13.5295,13.547,13.5207,13.5295,39075.0
2017-01-17 14:40:00,15.44,15.45,15.42,15.43,64805.0,13.5295,13.5382,13.5119,13.5207,64805.0
2017-01-17 14:50:00,15.43,15.44,15.41,15.44,64395.0,13.5207,13.5295,13.5032,13.5295,64395.0
2017-01-17 15:00:00,15.44,15.44,15.42,15.42,61615.0,13.5295,13.5295,13.5119,13.5119,61615.0
2017-01-17 15:10:00,15.42,15.46,15.42,15.45,70855.0,13.5119,13.547,13.5119,13.5382,70855.0
2017-01-17 15:20:00,15.45,15.46,15.44,15.45,100885.0,13.5382,13.547,13.5295,13.5382,100885.0
2017-01-17 15:30:00,15.45,15.46,15.45,15.45,208035.0,13.5382,13.547,13.5382,13.5382,208035.0
2017-01-17 15:40:00,15.45,15.48,15.45,15.48,167065.0,13.5382,13.5645,13.5382,13.5645,167065.0
2017-01-17 15:50:00,15.49,15.49,15.46,15.47,475760.0,13.5733,13.5733,13.547,13.5558,475760.0
2017-01-18 09:30:00,15.47,15.55,15.33,15.35,252490.0,13.5558,13.6259,13.4331,13.4506,252490.0
2017-01-18 09:40:00,15.34,15.36,15.23,15.26,105795.0,13.4418,13.4594,13.3455,13.3717,105795.0
2017-01-18 09:50:00,15.27,15.27,15.19,15.2,185865.0,13.3805,13.3805,13.3104,13.3192,185865.0
2017-01-18 10:00:00,15.2,15.2,15.17,15.17,352470.0,13.3192,13.3192,13.2929,13.2929,352470.0
2017-01-18 10:10:00,15.17,15.18,15.13,15.16,466740.0,13.2929,13.3016,13.2578,13.2841,466740.0
2017-01-18 10:20:00,15.16,15.22,15.16,15.22,228500.0,13.2841,13.3367,13.2841,13.3367,228500.0
2017-01-18 10:30:00,15.22,15.3,15.21,15.3,174120.0,13.3367,13.4068,13.3279,13.4068,174120.0
2017-01-18 10:40:00,15.29,15.31,15.26,15.27,48900.0,13.398,13.4156,13.3717,13.3805,48900.0
2017-01-18 10:50:00,15.26,15.27,15.25,15.26,77125.0,13.3717,13.3805,13.363,13.3717,77125.0
2017-01-18 11:00:00,15.26,15.31,15.25,15.3,90350.0,13.3717,13.4156,13.363,13.4068,90350.0
2017-01-18 11:10:00,15.3,15.33,15.29,15.3,159595.0,13.4068,13.4331,13.398,13.4068,159595.0
2017-01-18 11:20:00,15.3,15.34,15.3,15.31,140555.0,13.4068,13.4418,13.4068,13.4156,140555.0
2017-01-18 11:30:00,15.31,15.38,15.31,15.37,136275.0,13.4156,13.4769,13.4156,13.4681,136275.0
2017-01-18 11:40:00,15.38,15.38,15.35,15.36,88790.0,13.4769,13.4769,13.4506,13.4594,88790.0
2017-01-18 11:50:00,15.36,15.36,15.29,15.29,124255.0,13.4594,13.4594,13.398,13.398,124255.0
2017-01-18 12:00:00,15.3,15.31,15.29,15.31,115390.0,13.4068,13.4156,13.398,13.4156,115390.0
2017-01-18 12:10:00,15.31,15.33,15.31,15.31,42755.0,13.4156,13.4331,13.4156,13.4156,42755.0
2017-01-18 12:20:00,15.31,15.31,15.26,15.26,61830.0,13.4156,13.4156,13.3717,13.3717,61830.0
2017-01-18 12:30:00,15.27,15.3,15.26,15.29,48910.0,13.3805,13.4068,13.3717,13.398,48910.0
2017-01-18 12:40:00,15.29,15.3,15.28,15.29,50985.0,13.398,13.4068,13.3893,13.398,50985.0
2017-01-18 12:50:00,15.28,15.29,15.27,15.27,61920.0,13.3893,13.398,13.3805,13.3805,61920.0
2017-01-18 13:00:00,15.27,15.27,15.22,15.24,45100.0,13.3805,13.3805,13.3367,13.3542,45100.0
2017-01-18 13:10:00,15.24,15.25,15.23,15.24,85945.0,13.3542,13.363,13.3455,13.3542,85945.0
2017-01-18 13:20:00,15.24,15.25,15.22,15.22,48075.0,13.3542,13.363,13.3367,13.3367,48075.0
2017-01-18 13:30:00,15.22,15.25,15.22,15.24,31635.0,13.3367,13.363,13.3367,13.3542,31635.0
2017-01-18 13:40:00,15.24,15.25,15.23,15.24,21200.0,13.3542,13.363,13.3455,13.3542,21200.0
2017-01-18 13:50:00,15.23,15.25,15.23,15.24,33200.0,13.3455,13.363,13.3455,13.3542,33200.0
2017-01-18 14:00:00,15.24,15.26,15.22,15.22,84005.0,13.3542,13.3717,13.3367,13.3367,84005.0
2017-01-18 14:10:00,15.23,15.27,15.22,15.26,98890.0,13.3455,13.3805,13.3367,13.3717,98890.0
2017-01-18 14:20:00,15.26,15.28,15.26,15.27,33135.0,13.3717,13.3893,13.3717,13.3805,33135.0
2017-01-18 14:30:00,15.27,15.27,15.26,15.27,30335.0,13.3805,13.3805,13.3717,13.3805,30335.0
2017-01-18 14:40:00,15.27,15.27,15.26,15.26,31250.0,13.3805,13.3805,13.3717,13.3717,31250.0
2017-01-18 14:50:00,15.26,15.27,15.26,15.26,37930.0,13.3717,13.3805,13.3717,13.3717,37930.0
2017-01-18 15:00:00,15.27,15.27,15.25,15.25,25675.0,13.3805,13.3805,13.363,13.363,25675.0
2017-01-18 15:10:00,15.26,15.26,15.25,15.26,67080.0,13.3717,13.3717,13.363,13.3717,67080.0
2017-01-18 15:20:00,15.26,15.27,15.25,15.26,57915.0,13.3717,13.3805,13.363,13.3717,57915.0
2017-01-18 15:30:00,15.26,15.29,15.26,15.28,90050.0,13.3717,13.398,13.3717,13.3893,90050.0
2017-01-18 15:40:00,15.28,15.29,15.27,15.27,152490.0,13.3893,13.398,13.3805,13.3805,152490.0
2017-01-18 15:50:00,15.27,15.29,15.27,15.28,319200.0,13.3805,13.398,13.3805,13.3893,319200.0
2017-01-19 09:30:00,15.24,15.29,15.22,15.23,68250.0,13.3542,13.398,13.3367,13.3455,68250.0
2017-01-19 09:40:00,15.22,15.3,15.22,15.3,64185.0,13.3367,13.4068,13.3367,13.4068,64185.0
2017-01-19 09:50:00,15.32,15.34,15.28,15.28,35295.0,13.4243,13.4418,13.3893,13.3893,35295.0
2017-01-19 10:00:00,15.3,15.32,15.29,15.29,27240.0,13.4068,13.4243,13.398,13.398,27240.0
2017-01-19 10:10:00,15.28,15.31,15.27,15.29,19805.0,13.3893,13.4156,13.3805,13.398,19805.0
2017-01-19 10:20:00,15.28,15.28,15.24,15.25,30635.0,13.3893,13.3893,13.3542,13.363,30635.0
2017-01-19 10:30:00,15.25,15.25,15.22,15.23,39725.0,13.363,13.363,13.3367,13.3455,39725.0
2017-01-19 10:40:00,15.25,15.27,15.23,15.23,17600.0,13.363,13.3805,13.3455,13.3455,17600.0
2017-01-19 10:50:00,15.23,15.24,15.2,15.2,38195.0,13.3455,13.3542,13.3192,13.3192,38195.0
2017-01-19 11:00:00,15.21,15.21,15.17,15.18,27660.0,13.3279,13.3279,13.2929,13.3016,27660.0
2017-01-19 11:10:00,15.18,15.19,15.15,15.15,59325.0,13.3016,13.3104,13.2754,13.2754,59325.0
2017-01-19 11:20:00,15.15,15.16,15.12,15.13,68775.0,13.2754,13.2841,13.2491,13.2578,68775.0
2017-01-19 11:30:00,15.13,15.14,15.1,15.1,73735.0,13.2578,13.2666,13.2315,13.2315,73735.0
2017-01-19 11:40:00,15.1,15.15,15.1,15.13,130255.0,13.2315,13.2754,13.2315,13.2578,130255.0
2017-01-19 11:50:00,15.13,15.14,15.11,15.12,126165.0,13.2578,13.2666,13.2403,13.2491,126165.0
2017-01-19 12:00:00,15.13,15.14,15.11,15.11,174705.0,13.2578,13.2666,13.2403,13.2403,174705.0
2017-01-19 12:10:00,15.12,15.12,15.1,15.12,18550.0,13.2491,13.2491,13.2315,13.2491,18550.0
2017-01-19 12:20:00,15.12,15.12,15.1,15.1,24155.0,13.2491,13.2491,13.2315,13.2315,24155.0
2017-01-19 12:30:00,15.11,15.11,15.09,15.09,28510.0,13.2403,13.2403,13.2228,13.2228,28510.0
2017-01-19 12:40:00,15.09,15.11,15.07,15.08,33685.0,13.2228,13.2403,13.2053,13.214,33685.0
2017-01-19 12:50:00,15.08,15.11,15.08,15.09,51570.0,13.214,13.2403,13.214,13.2228,51570.0
2017-01-19 13:00:00,15.09,15.09,15.06,15.07,112140.0,13.2228,13.2228,13.1965,13.2053,112140.0
2017-01-19 13:10:00,15.07,15.08,14.99,14.99,118035.0,13.2053,13.214,13.1352,13.1352,118035.0
2017-01-19 13:20:00,15.0,15.01,14.98,15.01,88020.0,13.1439,13.1527,13.1264,13.1527,88020.0
2017-01-19 13:30:00,15.01,15.03,15.01,15.03,78995.0,13.1527,13.1702,13.1527,13.1702,78995.0
2017-01-19 13:40:00,15.03,15.03,15.0,15.0,96245.0,13.1702,13.1702,13.1439,13.1439,96245.0
2017-01-19 13:50:00,15.0,15.0,14.96,14.96,196820.0,13.1439,13.1439,13.1089,13.1089,196820.0
2017-01-19 14:00:00,14.97,14.99,14.92,14.94,161820.0,13.1176,13.1352,13.0738,13.0913,161820.0
2017-01-19 14:10:00,14.93,14.94,14.9,14.91,363085.0,13.0826,13.0913,13.0563,13.0651,363085.0
2017-01-19 14:20:00,14.9,14.92,14.88,14.9,722750.0,13.0563,13.0738,13.0388,13.0563,722750.0
2017-01-19 14:30:00,14.9,14.91,14.86,14.87,441765.0,13.0563,13.0651,13.0212,13.03,441765.0
2017-01-19 14:40:00,14.88,14.88,14.85,14.86,214120.0,13.0388,13.0388,13.0125,13.0212,214120.0
2017-01-19 14:50:00,14.86,14.89,14.86,14.86,303230.0,13.0212,13.0475,13.0212,13.0212,303230.0
2017-01-19 15:00:00,14.86,14.91,14.86,14.91,328225.0,13.0212,13.0651,13.0212,13.0651,328225.0
2017-01-19 15:10:00,14.91,14.93,14.89,14.93,238500.0,13.0651,13.0826,13.0475,13.0826,238500.0
2017-01-19 15:20:00,14.92,14.96,14.92,14.96,164370.0,13.0738,13.1089,13.0738,13.1089,164370.0
2017-01-19 15:30:00,14.96,14.96,14.94,14.95,218100.0,13.1089,13.1089,13.0913,13.1001,218100.0
2017-01-19 15:40:00,14.95,14.95,14.92,14.95,200560.0,13.1001,13.1001,13.0738,13.1001,200560.0
2017-01-19 15:50:00,14.95,14.97,14.95,14.96,683810.0,13.1001,13.1176,13.1001,13.1089,683810.0
2017-01-20 09:30:00,15.0,15.07,14.96,15.0,371355.0,13.1439,13.2053,13.1089,13.1439,371355.0
2017-01-20 09:40:00,15.01,15.02,14.97,14.98,91845.0,13.1527,13.1614,13.1176,13.1264,91845.0
2017-01-20 09:50:00,14.97,14.97,14.9,14.91,69395.0,13.1176,13.1176,13.0563,13.0651,69395.0
2017-01-20 10:00:00,14.91,14.91,14.89,14.9,121695.0,13.0651,13.0651,13.0475,13.0563,121695.0
2017-01-20 10:10:00,14.9,14.92,14.9,14.92,69645.0,13.0563,13.0738,13.0563,13.0738,69645.0
2017-01-20 10:20:00,14.92,14.92,14.85,14.86,190935.0,13.0738,13.0738,13.0125,13.0212,190935.0
2017-01-20 10:30:00,14.86,14.88,14.85,14.87,221600.0,13.0212,13.0388,13.0125,13.03,221600.0
2017-01-20 10:40:00,14.87,14.87,14.86,14.87,86665.0,13.03,13.03,13.0212,13.03,86665.0
2017-01-20 10:50:00,14.87,14.89,14.86,14.87,111870.0,13.03,13.0475,13.0212,13.03,111870.0
2017-01-20 11:00:00,14.88,14.92,14.87,14.91,245960.0,13.0388,13.0738,13.03,13.0651,245960.0
2017-01-20 11:10:00,14.91,14.95,14.91,14.95,84985.0,13.0651,13.1001,13.0651,13.1001,84985.0
2017-01-20 11:20:00,14.95,14.96,14.92,14.92,183235.0,13.1001,13.1089,13.0738,13.0738,183235.0
2017-01-20 11:30:00,14.92,14.95,14.91,14.95,95340.0,13.0738,13.1001,13.0651,13.1001,95340.0
2017-01-20 11:40:00,14.95,14.95,14.92,14.95,197640.0,13.1001,13.1001,13.0738,13.1001,197640.0
2017-01-20 11:50:00,14.96,15.01,14.96,14.99,111610.0,13.1089,13.1527,13.1089,13.1352,111610.0
2017-01-20 12:00:00,15.0,15.02,14.94,14.97,170545.0,13.1439,13.1614,13.0913,13.1176,170545.0
2017-01-20 12:10:00,14.97,14.98,14.94,14.98,83885.0,13.1176,13.1264,13.0913,13.1264,83885.0
2017-01-20 12:20:00,14.98,14.99,14.97,14.97,52225.0,13.1264,13.1352,13.1176,13.1176,52225.0
2017-01-20 12:30:00,14.97,14.97,14.9,14.93,76875.0,13.1176,13.1176,13.0563,13.0826,76875.0
2017-01-20 12:40:00,14.93,14.97,14.93,14.96,43710.0,13.0826,13.1176,13.0826,13.1089,43710.0
2017-01-20 12:50:00,14.96,14.97,14.94,14.95,65195.0,13.1089,13.1176,13.0913,13.1001,65195.0
2017-01-20 13:00:00,14.96,14.98,14.95,14.98,56815.0,13.1089,13.1264,13.1001,13.1264,56815.0
2017-01-20 13:10:00,14.98,14.98,14.96,14.97,51060.0,13.1264,13.1264,13.1089,13.1176,51060.0
2017-01-20 13:20:00,14.98,15.0,14.97,15.0,37585.0,13.1264,13.1439,13.1176,13.1439,37585.0
2017-01-20 13:30:00,15.0,15.0,14.97,14.97,37500.0,13.1439,13.1439,13.1176,13.1176,37500.0
2017-01-20 13:40:00,14.97,14.99,14.97,14.98,40495.0,13.1176,13.1352,13.1176,13.1264,40495.0
2017-01-20 13:50:00,14.98,15.0,14.97,14.99,23945.0,13.1264,13.1439,13.1176,13.1352,23945.0
2017-01-20 14:00:00,14.99,15.0,14.99,14.99,34190.0,13.1352,13.1439,13.1352,13.1352,34190.0
2017-01-20 14:10:00,14.99,15.01,14.99,15.0,45765.0,13.1352,13.1527,13.1352,13.1439,45765.0
2017-01-20 14:20:00,15.0,15.01,14.98,15.0,39915.0,13.1439,13.1527,13.1264,13.1439,39915.0
2017-01-20 14:30:00,15.0,15.02,15.0,15.01,59905.0,13.1439,13.1614,13.1439,13.1527,59905.0
2017-01-20 14:40:00,15.01,15.03,15.01,15.01,41370.0,13.1527,13.1702,13.1527,13.1527,41370.0
2017-01-20 14:50:00,15.02,15.03,15.01,15.02,55405.0,13.1614,13.1702,13.1527,13.1614,55405.0
2017-01-20 15:00:00,15.02,15.04,15.01,15.03,79805.0,13.1614,13.179,13.1527,13.1702,79805.0
2017-01-20 15:10:00,15.04,15.05,15.02,15.03,63835.0,13.179,13.1877,13.1614,13.1702,63835.0
2017-01-20 15:20:00,15.03,15.03,15.01,15.01,62725.0,13.1702,13.1702,13.1527,13.1527,62725.0
2017-01-20 15:30:00,15.01,15.03,15.0,15.03,87675.0,13.1527,13.1702,13.1439,13.1702,87675.0
2017-01-20 15:40:00,15.03,15.03,15.01,15.03,217275.0,13.1702,13.1702,13.1527,13.1702,217275.0
2017-01-20 15:50:00,15.03,15.05,15.02,15.04,813250.0,13.1702,13.1877,13.1614,13.179,813250.0
2017-01-23 09:30:00,14.97,15.03,14.88,14.95,95975.0,13.1176,13.1702,13.0388,13.1001,95975.0
2017-01-23 09:40:00,14.97,15.0,14.94,14.98,67265.0,13.1176,13.1439,13.0913,13.1264,67265.0
2017-01-23 09:50:00,14.98,14.98,14.94,14.95,69750.0,13.1264,13.1264,13.0913,13.1001,69750.0
2017-01-23 10:00:00,14.95,14.95,14.89,14.9,197025.0,13.1001,13.1001,13.0475,13.0563,197025.0
2017-01-23 10:10:00,14.9,14.9,14.85,14.86,69720.0,13.0563,13.0563,13.0125,13.0212,69720.0
2017-01-23 10:20:00,14.86,14.88,14.83,14.85,138235.0,13.0212,13.0388,12.9949,13.0125,138235.0
2017-01-23 10:30:00,14.85,14.86,14.83,14.85,76520.0,13.0125,13.0212,12.9949,13.0125,76520.0
2017-01-23 10:40:00,14.85,14.87,14.83,14.84,83720.0,13.0125,13.03,12.9949,13.0037,83720.0
2017-01-23 10:50:00,14.84,14.84,14.81,14.81,131040.0,13.0037,13.0037,12.9774,12.9774,131040.0
2017-01-23 11:00:00,14.81,14.87,14.81,14.87,216145.0,12.9774,13.03,12.9774,13.03,216145.0
2017-01-23 11:10:00,14.86,14.87,14.83,14.83,198100.0,13.0212,13.03,12.9949,12.9949,198100.0
2017-01-23 11:20:00,14.83,14.83,14.81,14.82,223800.0,12.9949,12.9949,12.9774,12.9862,223800.0
2017-01-23 11:30:00,14.82,14.85,14.82,14.84,106400.0,12.9862,13.0125,12.9862,13.0037,106400.0
2017-01-23 11:40:00,14.83,14.85,14.81,14.83,76065.0,12.9949,13.0125,12.9774,12.9949,76065.0
2017-01-23 11:50:00,14.82,14.87,14.82,14.86,73865.0,12.9862,13.03,12.9862,13.0212,73865.0
2017-01-23 12:00:00,14.86,14.88,14.86,14.88,48365.0,13.0212,13.0388,13.0212,13.0388,48365.0
2017-01-23 12:10:00,14.88,14.9,14.87,14.9,44815.0,13.0388,13.0563,13.03,13.0563,44815.0
2017-01-23 12:20:00,14.89,14.92,14.89,14.92,40210.0,13.0475,13.0738,13.0475,13.0738,40210.0
2017-01-23 12:30:00,14.92,14.94,14.92,14.93,75995.0,13.0738,13.0913,13.0738,13.0826,75995.0
2017-01-23 12:40:00,14.93,14.95,14.93,14.95,24530.0,13.0826,13.1001,13.0826,13.1001,24530.0
2017-01-23 12:50:00,14.95,14.95,14.92,14.93,53480.0,13.1001,13.1001,13.0738,13.0826,53480.0
2017-01-23 13:00:00,14.93,14.96,14.93,14.95,33985.0,13.0826,13.1089,13.0826,13.1001,33985.0
2017-01-23 13:10:00,14.95,14.95,14.93,14.94,44625.0,13.1001,13.1001,13.0826,13.0913,44625.0
2017-01-23 13:20:00,14.93,14.95,14.9,14.9,41365.0,13.0826,13.1001,13.0563,13.0563,41365.0
2017-01-23 13:30:00,14.91,14.95,14.91,14.94,44830.0,13.0651,13.1001,13.0651,13.0913,44830.0
2017-01-23 13:40:00,14.95,14.95,14.91,14.91,93305.0,13.1001,13.1001,13.0651,13.0651,93305.0
2017-01-23 13:50:00,14.91,14.91,14.89,14.9,78425.0,13.0651,13.0651,13.0475,13.0563,78425.0
2017-01-23 14:00:00,14.89,14.9,14.89,14.9,38300.0,13.0475,13.0563,13.0475,13.0563,38300.0
2017-01-23 14:10:00,14.89,14.9,14.89,14.89,75655.0,13.0475,13.0563,13.0475,13.0475,75655.0
2017-01-23 14:20:00,14.89,14.9,14.89,14.89,30165.0,13.0475,13.0563,13.0475,13.0475,30165.0
2017-01-23 14:30:00,14.89,14.9,14.88,14.89,45890.0,13.0475,13.0563,13.0388,13.0475,45890.0
2017-01-23 14:40:00,14.89,14.89,14.87,14.87,105565.0,13.0475,13.0475,13.03,13.03,105565.0
2017-01-23 14:50:00,14.88,14.88,14.86,14.87,229040.0,13.0388,13.0388,13.0212,13.03,229040.0
2017-01-23 15:00:00,14.87,14.87,14.86,14.86,104470.0,13.03,13.03,13.0212,13.0212,104470.0
2017-01-23 15:10:00,14.86,14.86,14.84,14.85,127660.0,13.0212,13.0212,13.0037,13.0125,127660.0
2017-01-23 15:20:00,14.85,14.9,14.85,14.9,331535.0,13.0125,13.0563,13.0125,13.0563,331535.0
2017-01-23 15:30:00,14.9,14.93,14.89,14.93,192580.0,13.0563,13.0826,13.0475,13.0826,192580.0
2017-01-23 15:40:00,14.93,14.94,14.92,14.94,171465.0,13.0826,13.0913,13.0738,13.0913,171465.0
2017-01-23 15:50:00,14.94,14.95,14.93,14.94,422540.0,13.0913,13.1001,13.0826,13.0913,422540.0
2017-01-24 09:30:00,15.0,15.06,14.97,14.98,150445.0,13.1439,13.1965,13.1176,13.1264,150445.0
2017-01-24 09:40:00,14.98,15.01,14.94,14.94,302485.0,13.1264,13.1527,13.0913,13.0913,302485.0
2017-01-24 09:50:00,14.93,14.96,14.9,14.94,116285.0,13.0826,13.1089,13.0563,13.0913,116285.0
2017-01-24 10:00:00,14.94,14.95,14.88,14.9,143460.0,13.0913,13.1001,13.0388,13.0563,143460.0
2017-01-24 10:10:00,14.9,14.94,14.89,14.89,141965.0,13.0563,13.0913,13.0475,13.0475,141965.0
2017-01-24 10:20:00,14.9,14.91,14.88,14.89,112780.0,13.0563,13.0651,13.0388,13.0475,112780.0
2017-01-24 10:30:00,14.89,14.91,14.87,14.87,154270.0,13.0475,13.0651,13.03,13.03,154270.0
2017-01-24 10:40:00,14.87,14.88,14.85,14.85,78930.0,13.03,13.0388,13.0125,13.0125,78930.0
2017-01-24 10:50:00,14.85,14.88,14.84,14.88,177195.0,13.0125,13.0388,13.0037,13.0388,177195.0
2017-01-24 11:00:00,14.88,14.9,14.87,14.9,525490.0,13.0388,13.0563,13.03,13.0563,525490.0
2017-01-24 11:10:00,14.9,14.9,14.88,14.89,217365.0,13.0563,13.0563,13.0388,13.0475,217365.0
2017-01-24 11:20:00,14.89,14.9,14.88,14.9,263450.0,13.0475,13.0563,13.0388,13.0563,263450.0
2017-01-24 11:30:00,14.9,14.9,14.88,14.9,261760.0,13.0563,13.0563,13.0388,13.0563,261760.0
2017-01-24 11:40:00,14.9,14.91,14.88,14.9,685200.0,13.0563,13.0651,13.0388,13.0563,685200.0
2017-01-24 11:50:00,14.9,14.9,14.88,14.89,148695.0,13.0563,13.0563,13.0388,13.0475,148695.0
2017-01-24 12:00:00,14.89,14.9,14.88,14.89,196435.0,13.0475,13.0563,13.0388,13.0475,196435.0
2017-01-24 12:10:00,14.89,14.89,14.87,14.88,410110.0,13.0475,13.0475,13.03,13.0388,410110.0
2017-01-24 12:20:00,14.88,14.88,14.85,14.85,84585.0,13.0388,13.0388,13.0125,13.0125,84585.0
2017-01-24 12:30:00,14.85,14.85,14.82,14.83,85725.0,13.0125,13.0125,12.9862,12.9949,85725.0
2017-01-24 12:40:00,14.83,14.85,14.82,14.84,80190.0,12.9949,13.0125,12.9862,13.0037,80190.0
2017-01-24 12:50:00,14.84,14.86,14.84,14.85,58765.0,13.0037,13.0212,13.0037,13.0125,58765.0
2017-01-24 13:00:00,14.85,14.91,14.85,14.9,150395.0,13.0125,13.0651,13.0125,13.0563,150395.0
2017-01-24 13:10:00,14.9,14.93,14.9,14.93,59995.0,13.0563,13.0826,13.0563,13.0826,59995.0
2017-01-24 13:20:00,14.93,14.94,14.91,14.91,86570.0,13.0826,13.0913,13.0651,13.0651,86570.0
2017-01-24 13:30:00,14.91,14.94,14.9,14.94,68860.0,13.0651,13.0913,13.0563,13.0913,68860.0
2017-01-24 13:40:00,14.94,14.95,14.93,14.95,58725.0,13.0913,13.1001,13.0826,13.1001,58725.0
2017-01-24 13:50:00,14.95,14.98,14.95,14.98,80125.0,13.1001,13.1264,13.1001,13.1264,80125.0
2017-01-24 14:00:00,14.98,14.99,14.98,14.98,82805.0,13.1264,13.1352,13.1264,13.1264,82805.0
2017-01-24 14:10:00,14.98,14.99,14.97,14.99,80150.0,13.1264,13.1352,13.1176,13.1352,80150.0
2017-01-24 14:20:00,14.99,15.0,14.98,14.98,78395.0,13.1352,13.1439,13.1264,13.1264,78395.0
2017-01-24 14:30:00,14.98,15.0,14.98,14.98,93280.0,13.1264,13.1439,13.1264,13.1264,93280.0
2017-01-24 14:40:00,14.98,15.01,14.98,15.0,76275.0,13.1264,13.1527,13.1264,13.1439,76275.0
2017-01-24 14:50:00,15.0,15.02,15.0,15.02,59485.0,13.1439,13.1614,13.1439,13.1614,59485.0
2017-01-24 15:00:00,15.02,15.05,15.01,15.04,201080.0,13.1614,13.1877,13.1527,13.179,201080.0
2017-01-24 15:10:00,15.04,15.05,15.03,15.03,113160.0,13.179,13.1877,13.1702,13.1702,113160.0
2017-01-24 15:20:00,15.03,15.05,15.02,15.04,109850.0,13.1702,13.1877,13.1614,13.179,109850.0
2017-01-24 15:30:00,15.04,15.05,15.03,15.04,160015.0,13.179,13.1877,13.1702,13.179,160015.0
2017-01-24 15:40:00,15.04,15.05,15.03,15.03,245820.0,13.179,13.1877,13.1702,13.1702,245820.0
2017-01-24 15:50:00,15.03,15.04,15.02,15.03,509645.0,13.1702,13.179,13.1614,13.1702,509645.0
2017-01-25 09:30:00,15.13,15.19,15.06,15.17,105495.0,13.2578,13.3104,13.1965,13.2929,105495.0
2017-01-25 09:40:00,15.18,15.21,15.15,15.19,208545.0,13.3016,13.3279,13.2754,13.3104,208545.0
2017-01-25 09:50:00,15.19,15.22,15.17,15.17,258255.0,13.3104,13.3367,13.2929,13.2929,258255.0
2017-01-25 10:00:00,15.17,15.19,15.16,15.18,137835.0,13.2929,13.3104,13.2841,13.3016,137835.0
2017-01-25 10:10:00,15.18,15.2,15.17,15.18,40910.0,13.3016,13.3192,13.2929,13.3016,40910.0
2017-01-25 10:20:00,15.18,15.19,15.16,15.18,40390.0,13.3016,13.3104,13.2841,13.3016,40390.0
2017-01-25 10:30:00,15.18,15.2,15.16,15.18,53940.0,13.3016,13.3192,13.2841,13.3016,53940.0
2017-01-25 10:40:00,15.18,15.19,15.16,15.16,34000.0,13.3016,13.3104,13.2841,13.2841,34000.0
2017-01-25 10:50:00,15.17,15.17,15.1,15.1,99615.0,13.2929,13.2929,13.2315,13.2315,99615.0
2017-01-25 11:00:00,15.11,15.13,15.1,15.11,96695.0,13.2403,13.2578,13.2315,13.2403,96695.0
2017-01-25 11:10:00,15.11,15.12,15.1,15.11,53050.0,13.2403,13.2491,13.2315,13.2403,53050.0
2017-01-25 11:20:00,15.11,15.12,15.1,15.12,49095.0,13.2403,13.2491,13.2315,13.2491,49095.0
2017-01-25 11:30:00,15.12,15.12,15.09,15.09,44390.0,13.2491,13.2491,13.2228,13.2228,44390.0
2017-01-25 11:40:00,15.09,15.09,15.04,15.04,107345.0,13.2228,13.2228,13.179,13.179,107345.0
2017-01-25 11:50:00,15.04,15.05,14.98,15.01,161645.0,13.179,13.1877,13.1264,13.1527,161645.0
2017-01-25 12:00:00,15.01,15.03,15.0,15.01,244945.0,13.1527,13.1702,13.1439,13.1527,244945.0
2017-01-25 12:10:00,15.01,15.02,14.99,15.01,61875.0,13.1527,13.1614,13.1352,13.1527,61875.0
2017-01-25 12:20:00,15.01,15.02,15.0,15.0,126735.0,13.1527,13.1614,13.1439,13.1439,126735.0
2017-01-25 12:30:00,15.0,15.01,14.97,14.97,210610.0,13.1439,13.1527,13.1176,13.1176,210610.0
2017-01-25 12:40:00,14.97,14.98,14.93,14.93,287060.0,13.1176,13.1264,13.0826,13.0826,287060.0
2017-01-25 12:50:00,14.93,14.95,14.88,14.88,611285.0,13.0826,13.1001,13.0388,13.0388,611285.0
2017-01-25 13:00:00,14.88,14.98,14.88,14.97,481660.0,13.0388,13.1264,13.0388,13.1176,481660.0
2017-01-25 13:10:00,14.97,15.02,14.97,15.01,74820.0,13.1176,13.1614,13.1176,13.1527,74820.0
2017-01-25 13:20:00,15.01,15.02,15.0,15.02,44310.0,13.1527,13.1614,13.1439,13.1614,44310.0
2017-01-25 13:30:00,15.02,15.03,15.0,15.03,41490.0,13.1614,13.1702,13.1439,13.1702,41490.0
2017-01-25 13:40:00,15.02,15.05,15.02,15.03,52035.0,13.1614,13.1877,13.1614,13.1702,52035.0
2017-01-25 13:50:00,15.03,15.05,15.02,15.04,42355.0,13.1702,13.1877,13.1614,13.179,42355.0
2017-01-25 14:00:00,15.04,15.05,15.04,15.05,30875.0,13.179,13.1877,13.179,13.1877,30875.0
2017-01-25 14:10:00,15.05,15.07,15.04,15.07,72915.0,13.1877,13.2053,13.179,13.2053,72915.0
2017-01-25 14:20:00,15.07,15.07,15.05,15.05,63700.0,13.2053,13.2053,13.1877,13.1877,63700.0
2017-01-25 14:30:00,15.05,15.07,15.04,15.06,62020.0,13.1877,13.2053,13.179,13.1965,62020.0
2017-01-25 14:40:00,15.06,15.07,15.05,15.07,80335.0,13.1965,13.2053,13.1877,13.2053,80335.0
2017-01-25 14:50:00,15.06,15.07,15.06,15.07,57080.0,13.1965,13.2053,13.1965,13.2053,57080.0
2017-01-25 15:00:00,15.06,15.07,15.03,15.03,90060.0,13.1965,13.2053,13.1702,13.1702,90060.0
2017-01-25 15:10:00,15.03,15.05,15.03,15.04,77955.0,13.1702,13.1877,13.1702,13.179,77955.0
2017-01-25 15:20:00,15.05,15.07,15.04,15.06,73610.0,13.1877,13.2053,13.179,13.1965,73610.0
2017-01-25 15:30:00,15.06,15.07,15.05,15.06,69750.0,13.1965,13.2053,13.1877,13.1965,69750.0
2017-01-25 15:40:00,15.06,15.07,15.05,15.05,109210.0,13.1965,13.2053,13.1877,13.1877,109210.0
2017-01-25 15:50:00,15.05,15.06,15.04,15.05,222525.0,13.1877,13.1965,13.179,13.1877,222525.0
2017-01-26 09:30:00,15.05,15.16,15.05,15.1,53125.0,13.1877,13.2841,13.1877,13.2315,53125.0
2017-01-26 09:40:00,15.08,15.08,15.02,15.02,66455.0,13.214,13.214,13.1614,13.1614,66455.0
2017-01-26 09:50:00,15.02,15.03,14.99,15.01,196835.0,13.1614,13.1702,13.1352,13.1527,196835.0
2017-01-26 10:00:00,15.01,15.01,14.98,14.98,77970.0,13.1527,13.1527,13.1264,13.1264,77970.0
2017-01-26 10:10:00,14.99,14.99,14.94,14.94,113065.0,13.1352,13.1352,13.0913,13.0913,113065.0
2017-01-26 10:20:00,14.94,14.94,14.89,14.92,70380.0,13.0913,13.0913,13.0475,13.0738,70380.0
2017-01-26 10:30:00,14.92,14.95,14.92,14.92,60330.0,13.0738,13.1001,13.0738,13.0738,60330.0
2017-01-26 10:40:00,14.93,14.94,14.9,14.93,45555.0,13.0826,13.0913,13.0563,13.0826,45555.0
2017-01-26 10:50:00,14.92,14.93,14.91,14.92,88920.0,13.0738,13.0826,13.0651,13.0738,88920.0
2017-01-26 11:00:00,14.92,14.95,14.91,14.95,128410.0,13.0738,13.1001,13.0651,13.1001,128410.0
2017-01-26 11:10:00,14.96,14.97,14.95,14.97,122125.0,13.1089,13.1176,13.1001,13.1176,122125.0
2017-01-26 11:20:00,14.97,15.0,14.96,14.99,54730.0,13.1176,13.1439,13.1089,13.1352,54730.0
2017-01-26 11:30:00,15.0,15.02,15.0,15.01,49840.0,13.1439,13.1614,13.1439,13.1527,49840.0
2017-01-26 11:40:00,15.01,15.02,15.0,15.01,46615.0,13.1527,13.1614,13.1439,13.1527,46615.0
2017-01-26 11:50:00,15.0,15.01,14.99,14.99,98830.0,13.1439,13.1527,13.1352,13.1352,98830.0
2017-01-26 12:00:00,14.99,15.0,14.98,14.98,99070.0,13.1352,13.1439,13.1264,13.1264,99070.0
2017-01-26 12:10:00,14.98,15.01,14.98,15.01,38790.0,13.1264,13.1527,13.1264,13.1527,38790.0
2017-01-26 12:20:00,15.01,15.04,15.01,15.03,74870.0,13.1527,13.179,13.1527,13.1702,74870.0
2017-01-26 12:30:00,15.04,15.06,15.02,15.06,233110.0,13.179,13.1965,13.1614,13.1965,233110.0
2017-01-26 12:40:00,15.06,15.08,15.05,15.08,64480.0,13.1965,13.214,13.1877,13.214,64480.0
2017-01-26 12:50:00,15.08,15.09,15.07,15.07,31350.0,13.214,13.2228,13.2053,13.2053,31350.0
2017-01-26 13:00:00,15.07,15.1,15.07,15.09,154230.0,13.2053,13.2315,13.2053,13.2228,154230.0
2017-01-26 13:10:00,15.09,15.09,15.04,15.04,45445.0,13.2228,13.2228,13.179,13.179,45445.0
2017-01-26 13:20:00,15.04,15.05,15.03,15.04,71215.0,13.179,13.1877,13.1702,13.179,71215.0
2017-01-26 13:30:00,15.04,15.04,15.02,15.03,59500.0,13.179,13.179,13.1614,13.1702,59500.0
2017-01-26 13:40:00,15.03,15.05,15.01,15.01,55010.0,13.1702,13.1877,13.1527,13.1527,55010.0
2017-01-26 13:50:00,15.01,15.01,14.98,14.98,87075.0,13.1527,13.1527,13.1264,13.1264,87075.0
2017-01-26 14:00:00,14.98,15.0,14.98,15.0,67285.0,13.1264,13.1439,13.1264,13.1439,67285.0
2017-01-26 14:10:00,15.0,15.0,14.99,15.0,57155.0,13.1439,13.1439,13.1352,13.1439,57155.0
2017-01-26 14:20:00,15.0,15.02,14.99,15.02,62490.0,13.1439,13.1614,13.1352,13.1614,62490.0
2017-01-26 14:30:00,15.02,15.02,15.0,15.01,78600.0,13.1614,13.1614,13.1439,13.1527,78600.0
2017-01-26 14:40:00,15.01,15.03,15.0,15.01,69710.0,13.1527,13.1702,13.1439,13.1527,69710.0
2017-01-26 14:50:00,15.01,15.01,14.98,14.99,93800.0,13.1527,13.1527,13.1264,13.1352,93800.0
2017-01-26 15:00:00,14.99,15.01,14.98,14.99,70185.0,13.1352,13.1527,13.1264,13.1352,70185.0
2017-01-26 15:10:00,14.99,14.99,14.98,14.99,119585.0,13.1352,13.1352,13.1264,13.1352,119585.0
2017-01-26 15:20:00,14.99,14.99,14.98,14.98,78455.0,13.1352,13.1352,13.1264,13.1264,78455.0
2017-01-26 15:30:00,14.99,15.01,14.98,15.01,123515.0,13.1352,13.1527,13.1264,13.1527,123515.0
2017-01-26 15:40:00,15.01,15.01,14.98,14.99,135690.0,13.1527,13.1527,13.1264,13.1352,135690.0
2017-01-26 15:50:00,14.99,15.0,14.98,15.0,337410.0,13.1352,13.1439,13.1264,13.1439,337410.0
2017-01-27 09:30:00,15.04,15.04,14.85,14.92,196105.0,13.179,13.179,13.0125,13.0738,196105.0
2017-01-27 09:40:00,14.92,15.0,14.9,14.9,79205.0,13.0738,13.1439,13.0563,13.0563,79205.0
2017-01-27 09:50:00,14.9,14.94,14.89,14.91,80450.0,13.0563,13.0913,13.0475,13.0651,80450.0
2017-01-27 10:00:00,14.91,14.96,14.91,14.96,59665.0,13.0651,13.1089,13.0651,13.1089,59665.0
2017-01-27 10:10:00,14.95,14.96,14.91,14.92,56045.0,13.1001,13.1089,13.0651,13.0738,56045.0
2017-01-27 10:20:00,14.92,14.93,14.89,14.92,61930.0,13.0738,13.0826,13.0475,13.0738,61930.0
2017-01-27 10:30:00,14.92,14.95,14.91,14.95,48510.0,13.0738,13.1001,13.0651,13.1001,48510.0
2017-01-27 10:40:00,14.95,14.95,14.87,14.87,61500.0,13.1001,13.1001,13.03,13.03,61500.0
2017-01-27 10:50:00,14.86,14.88,14.86,14.87,70750.0,13.0212,13.0388,13.0212,13.03,70750.0
2017-01-27 11:00:00,14.87,14.89,14.86,14.86,47120.0,13.03,13.0475,13.0212,13.0212,47120.0
2017-01-27 11:10:00,14.86,14.88,14.85,14.88,37000.0,13.0212,13.0388,13.0125,13.0388,37000.0
2017-01-27 11:20:00,14.88,14.89,14.86,14.86,58685.0,13.0388,13.0475,13.0212,13.0212,58685.0
2017-01-27 11:30:00,14.86,14.86,14.82,14.85,187390.0,13.0212,13.0212,12.9862,13.0125,187390.0
2017-01-27 11:40:00,14.85,14.87,14.84,14.84,75670.0,13.0125,13.03,13.0037,13.0037,75670.0
2017-01-27 11:50:00,14.84,14.85,14.82,14.84,72485.0,13.0037,13.0125,12.9862,13.0037,72485.0
2017-01-27 12:00:00,14.85,14.89,14.85,14.88,109465.0,13.0125,13.0475,13.0125,13.0388,109465.0
2017-01-27 12:10:00,14.88,14.89,14.87,14.87,39370.0,13.0388,13.0475,13.03,13.03,39370.0
2017-01-27 12:20:00,14.86,14.88,14.86,14.87,37665.0,13.0212,13.0388,13.0212,13.03,37665.0
2017-01-27 12:30:00,14.88,14.88,14.86,14.88,49240.0,13.0388,13.0388,13.0212,13.0388,49240.0
2017-01-27 12:40:00,14.88,14.88,14.86,14.88,17830.0,13.0388,13.0388,13.0212,13.0388,17830.0
2017-01-27 12:50:00,14.87,14.9,14.87,14.88,82230.0,13.03,13.0563,13.03,13.0388,82230.0
2017-01-27 13:00:00,14.89,14.93,14.88,14.92,131515.0,13.0475,13.0826,13.0388,13.0738,131515.0
2017-01-27 13:10:00,14.92,14.94,14.92,14.93,55305.0,13.0738,13.0913,13.0738,13.0826,55305.0
2017-01-27 13:20:00,14.93,14.95,14.93,14.95,54885.0,13.0826,13.1001,13.0826,13.1001,54885.0
2017-01-27 13:30:00,14.95,14.96,14.94,14.96,55315.0,13.1001,13.1089,13.0913,13.1089,55315.0
2017-01-27 13:40:00,14.96,14.98,14.96,14.97,51775.0,13.1089,13.1264,13.1089,13.1176,51775.0
2017-01-27 13:50:00,14.97,14.97,14.96,14.97,53950.0,13.1176,13.1176,13.1089,13.1176,53950.0
2017-01-27 14:00:00,14.97,14.97,14.96,14.97,36400.0,13.1176,13.1176,13.1089,13.1176,36400.0
2017-01-27 14:10:00,14.97,14.97,14.96,14.97,46550.0,13.1176,13.1176,13.1089,13.1176,46550.0
2017-01-27 14:20:00,14.97,14.98,14.93,14.93,97055.0,13.1176,13.1264,13.0826,13.0826,97055.0
2017-01-27 14:30:00,14.93,14.95,14.92,14.94,55855.0,13.0826,13.1001,13.0738,13.0913,55855.0
2017-01-27 14:40:00,14.93,14.93,14.92,14.92,69510.0,13.0826,13.0826,13.0738,13.0738,69510.0
2017-01-27 14:50:00,14.92,14.92,14.9,14.9,69050.0,13.0738,13.0738,13.0563,13.0563,69050.0
2017-01-27 15:00:00,14.89,14.9,14.89,14.89,39625.0,13.0475,13.0563,13.0475,13.0475,39625.0
2017-01-27 15:10:00,14.89,14.9,14.89,14.89,55790.0,13.0475,13.0563,13.0475,13.0475,55790.0
2017-01-27 15:20:00,14.89,14.89,14.87,14.87,81510.0,13.0475,13.0475,13.03,13.03,81510.0
2017-01-27 15:30:00,14.87,14.88,14.86,14.87,146015.0,13.03,13.0388,13.0212,13.03,146015.0
2017-01-27 15:40:00,14.87,14.87,14.85,14.85,275535.0,13.03,13.03,13.0125,13.0125,275535.0
2017-01-27 15:50:00,14.85,14.88,14.84,14.87,484650.0,13.0125,13.0388,13.0037,13.03,484650.0
2017-01-30 09:30:00,14.86,14.86,14.73,14.77,510200.0,13.0212,13.0212,12.9073,12.9424,510200.0
2017-01-30 09:40:00,14.76,14.77,14.68,14.76,150600.0,12.9336,12.9424,12.8635,12.9336,150600.0
2017-01-30 09:50:00,14.76,14.79,14.74,14.77,177645.0,12.9336,12.9599,12.9161,12.9424,177645.0
2017-01-30 10:00:00,14.76,14.76,14.73,14.74,177480.0,12.9336,12.9336,12.9073,12.9161,177480.0
2017-01-30 10:10:00,14.74,14.76,14.72,14.72,97235.0,12.9161,12.9336,12.8986,12.8986,97235.0
2017-01-30 10:20:00,14.73,14.73,14.66,14.66,229765.0,12.9073,12.9073,12.846,12.846,229765.0
2017-01-30 10:30:00,14.67,14.71,14.65,14.68,201840.0,12.8547,12.8898,12.8372,12.8635,201840.0
2017-01-30 10:40:00,14.68,14.72,14.68,14.7,218245.0,12.8635,12.8986,12.8635,12.881,218245.0
2017-01-30 10:50:00,14.7,14.75,14.69,14.74,142415.0,12.881,12.9248,12.8723,12.9161,142415.0
2017-01-30 11:00:00,14.74,14.75,14.72,14.74,200745.0,12.9161,12.9248,12.8986,12.9161,200745.0
2017-01-30 11:10:00,14.74,14.77,14.74,14.76,249885.0,12.9161,12.9424,12.9161,12.9336,249885.0
2017-01-30 11:20:00,14.77,14.77,14.73,14.73,306775.0,12.9424,12.9424,12.9073,12.9073,306775.0
2017-01-30 11:30:00,14.73,14.77,14.73,14.77,124495.0,12.9073,12.9424,12.9073,12.9424,124495.0
2017-01-30 11:40:00,14.76,14.77,14.75,14.76,148010.0,12.9336,12.9424,12.9248,12.9336,148010.0
2017-01-30 11:50:00,14.76,14.77,14.74,14.77,288190.0,12.9336,12.9424,12.9161,12.9424,288190.0
2017-01-30 12:00:00,14.77,14.81,14.65,14.81,556665.0,12.9424,12.9774,12.8372,12.9774,556665.0
2017-01-30 12:10:00,14.81,14.84,14.8,14.8,291555.0,12.9774,13.0037,12.9687,12.9687,291555.0
2017-01-30 12:20:00,14.8,14.82,14.79,14.79,119765.0,12.9687,12.9862,12.9599,12.9599,119765.0
2017-01-30 12:30:00,14.79,14.8,14.76,14.8,69870.0,12.9599,12.9687,12.9336,12.9687,69870.0
2017-01-30 12:40:00,14.8,14.8,14.78,14.79,66800.0,12.9687,12.9687,12.9511,12.9599,66800.0
2017-01-30 12:50:00,14.79,14.8,14.79,14.79,117720.0,12.9599,12.9687,12.9599,12.9599,117720.0
2017-01-30 13:00:00,14.79,14.82,14.79,14.81,67250.0,12.9599,12.9862,12.9599,12.9774,67250.0
2017-01-30 13:10:00,14.81,14.81,14.78,14.78,61035.0,12.9774,12.9774,12.9511,12.9511,61035.0
2017-01-30 13:20:00,14.79,14.83,14.78,14.82,99270.0,12.9599,12.9949,12.9511,12.9862,99270.0
2017-01-30 13:30:00,14.82,14.83,14.8,14.8,90570.0,12.9862,12.9949,12.9687,12.9687,90570.0
2017-01-30 13:40:00,14.8,14.82,14.8,14.81,81210.0,12.9687,12.9862,12.9687,12.9774,81210.0
2017-01-30 13:50:00,14.81,14.82,14.79,14.81,182425.0,12.9774,12.9862,12.9599,12.9774,182425.0
2017-01-30 14:00:00,14.82,14.87,14.82,14.86,94395.0,12.9862,13.03,12.9862,13.0212,94395.0
2017-01-30 14:10:00,14.87,14.88,14.86,14.87,87475.0,13.03,13.0388,13.0212,13.03,87475.0
2017-01-30 14:20:00,14.87,14.89,14.86,14.88,83100.0,13.03,13.0475,13.0212,13.0388,83100.0
2017-01-30 14:30:00,14.88,14.9,14.88,14.89,94350.0,13.0388,13.0563,13.0388,13.0475,94350.0
2017-01-30 14:40:00,14.89,14.9,14.88,14.88,127660.0,13.0475,13.0563,13.0388,13.0388,127660.0
2017-01-30 14:50:00,14.88,14.89,14.86,14.89,110150.0,13.0388,13.0475,13.0212,13.0475,110150.0
2017-01-30 15:00:00,14.88,14.89,14.85,14.86,156405.0,13.0388,13.0475,13.0125,13.0212,156405.0
2017-01-30 15:10:00,14.86,14.87,14.85,14.87,106815.0,13.0212,13.03,13.0125,13.03,106815.0
2017-01-30 15:20:00,14.87,14.88,14.86,14.87,103290.0,13.03,13.0388,13.0212,13.03,103290.0
2017-01-30 15:30:00,14.87,14.89,14.86,14.87,220760.0,13.03,13.0475,13.0212,13.03,220760.0
2017-01-30 15:40:00,14.87,14.91,14.86,14.9,311415.0,13.03,13.0651,13.0212,13.0563,311415.0
2017-01-30 15:50:00,14.9,14.91,14.89,14.89,492800.0,13.0563,13.0651,13.0475,13.0475,492800.0
2017-01-31 09:30:00,14.83,14.88,14.76,14.77,111270.0,12.9949,13.0388,12.9336,12.9424,111270.0
2017-01-31 09:40:00,14.76,14.78,14.72,14.75,217495.0,12.9336,12.9511,12.8986,12.9248,217495.0
2017-01-31 09:50:00,14.75,14.75,14.55,14.56,526495.0,12.9248,12.9248,12.7496,12.7584,526495.0
2017-01-31 10:00:00,14.56,14.67,14.54,14.67,454635.0,12.7584,12.8547,12.7408,12.8547,454635.0
2017-01-31 10:10:00,14.68,14.74,14.66,14.71,379550.0,12.8635,12.9161,12.846,12.8898,379550.0
2017-01-31 10:20:00,14.71,14.72,14.67,14.68,101975.0,12.8898,12.8986,12.8547,12.8635,101975.0
2017-01-31 10:30:00,14.69,14.75,14.69,14.75,203130.0,12.8723,12.9248,12.8723,12.9248,203130.0
2017-01-31 10:40:00,14.75,14.75,14.69,14.72,107195.0,12.9248,12.9248,12.8723,12.8986,107195.0
2017-01-31 10:50:00,14.72,14.75,14.71,14.74,79720.0,12.8986,12.9248,12.8898,12.9161,79720.0
2017-01-31 11:00:00,14.74,14.76,14.73,14.74,103495.0,12.9161,12.9336,12.9073,12.9161,103495.0
2017-01-31 11:10:00,14.74,14.77,14.74,14.74,88700.0,12.9161,12.9424,12.9161,12.9161,88700.0
2017-01-31 11:20:00,14.74,14.75,14.7,14.7,75030.0,12.9161,12.9248,12.881,12.881,75030.0
2017-01-31 11:30:00,14.7,14.71,14.67,14.68,143840.0,12.881,12.8898,12.8547,12.8635,143840.0
2017-01-31 11:40:00,14.68,14.73,14.68,14.7,218765.0,12.8635,12.9073,12.8635,12.881,218765.0
2017-01-31 11:50:00,14.7,14.71,14.69,14.69,73155.0,12.881,12.8898,12.8723,12.8723,73155.0
2017-01-31 12:00:00,14.69,14.71,14.69,14.7,108310.0,12.8723,12.8898,12.8723,12.881,108310.0
2017-01-31 12:10:00,14.7,14.7,14.68,14.69,111150.0,12.881,12.881,12.8635,12.8723,111150.0
2017-01-31 12:20:00,14.69,14.69,14.66,14.67,62045.0,12.8723,12.8723,12.846,12.8547,62045.0
2017-01-31 12:30:00,14.67,14.68,14.66,14.67,191315.0,12.8547,12.8635,12.846,12.8547,191315.0
2017-01-31 12:40:00,14.67,14.69,14.66,14.68,211090.0,12.8547,12.8723,12.846,12.8635,211090.0
2017-01-31 12:50:00,14.68,14.68,14.66,14.68,210805.0,12.8635,12.8635,12.846,12.8635,210805.0
2017-01-31 13:00:00,14.68,14.68,14.66,14.67,102140.0,12.8635,12.8635,12.846,12.8547,102140.0
2017-01-31 13:10:00,14.67,14.68,14.65,14.68,122185.0,12.8547,12.8635,12.8372,12.8635,122185.0
2017-01-31 13:20:00,14.68,14.68,14.65,14.66,154565.0,12.8635,12.8635,12.8372,12.846,154565.0
2017-01-31 13:30:00,14.66,14.68,14.66,14.68,173480.0,12.846,12.8635,12.846,12.8635,173480.0
2017-01-31 13:40:00,14.68,14.68,14.66,14.66,101450.0,12.8635,12.8635,12.846,12.846,101450.0
2017-01-31 13:50:00,14.67,14.67,14.65,14.67,125350.0,12.8547,12.8547,12.8372,12.8547,125350.0
2017-01-31 14:00:00,14.67,14.68,14.67,14.67,194580.0,12.8547,12.8635,12.8547,12.8547,194580.0
2017-01-31 14:10:00,14.67,14.68,14.65,14.67,190125.0,12.8547,12.8635,12.8372,12.8547,190125.0
2017-01-31 14:20:00,14.67,14.74,14.67,14.74,531960.0,12.8547,12.9161,12.8547,12.9161,531960.0
2017-01-31 14:30:00,14.73,14.74,14.7,14.7,220980.0,12.9073,12.9161,12.881,12.881,220980.0
2017-01-31 14:40:00,14.7,14.73,14.7,14.73,174405.0,12.881,12.9073,12.881,12.9073,174405.0
2017-01-31 14:50:00,14.73,14.74,14.71,14.72,232850.0,12.9073,12.9161,12.8898,12.8986,232850.0
2017-01-31 15:00:00,14.72,14.73,14.7,14.7,115305.0,12.8986,12.9073,12.881,12.881,115305.0
2017-01-31 15:10:00,14.7,14.72,14.7,14.71,307185.0,12.881,12.8986,12.881,12.8898,307185.0
2017-01-31 15:20:00,14.71,14.72,14.7,14.71,309405.0,12.8898,12.8986,12.881,12.8898,309405.0
2017-01-31 15:30:00,14.72,14.74,14.71,14.72,448275.0,12.8986,12.9161,12.8898,12.8986,448275.0
2017-01-31 15:40:00,14.72,14.73,14.71,14.71,526515.0,12.8986,12.9073,12.8898,12.8898,526515.0
2017-01-31 15:50:00,14.72,14.74,14.7,14.73,957010.0,12.8986,12.9161,12.881,12.9073,957010.0
2017-02-01 09:30:00,14.65,14.81,14.63,14.74,411085.0,12.8372,12.9774,12.8197,12.9161,411085.0
2017-02-01 09:40:00,14.73,14.76,14.68,14.7,149000.0,12.9073,12.9336,12.8635,12.881,149000.0
2017-02-01 09:50:00,14.7,14.75,14.68,14.69,232790.0,12.881,12.9248,12.8635,12.8723,232790.0
2017-02-01 10:00:00,14.7,14.7,14.63,14.65,265320.0,12.881,12.881,12.8197,12.8372,265320.0
2017-02-01 10:10:00,14.65,14.65,14.52,14.54,447310.0,12.8372,12.8372,12.7233,12.7408,447310.0
2017-02-01 10:20:00,14.54,14.62,14.52,14.57,1086960.0,12.7408,12.8109,12.7233,12.7671,1086960.0
2017-02-01 10:30:00,14.57,14.64,14.56,14.57,630040.0,12.7671,12.8285,12.7584,12.7671,630040.0
2017-02-01 10:40:00,14.57,14.61,14.57,14.61,631155.0,12.7671,12.8022,12.7671,12.8022,631155.0
2017-02-01 10:50:00,14.61,14.68,14.6,14.61,271405.0,12.8022,12.8635,12.7934,12.8022,271405.0
2017-02-01 11:00:00,14.61,14.63,14.6,14.6,362825.0,12.8022,12.8197,12.7934,12.7934,362825.0
2017-02-01 11:10:00,14.6,14.62,14.54,14.55,293845.0,12.7934,12.8109,12.7408,12.7496,293845.0
2017-02-01 11:20:00,14.55,14.57,14.5,14.5,177595.0,12.7496,12.7671,12.7058,12.7058,177595.0
2017-02-01 11:30:00,14.5,14.51,14.48,14.5,482295.0,12.7058,12.7145,12.6883,12.7058,482295.0
2017-02-01 11:40:00,14.5,14.53,14.49,14.53,466935.0,12.7058,12.7321,12.697,12.7321,466935.0
2017-02-01 11:50:00,14.53,14.53,14.5,14.52,211025.0,12.7321,12.7321,12.7058,12.7233,211025.0
2017-02-01 12:00:00,14.52,14.54,14.51,14.53,362800.0,12.7233,12.7408,12.7145,12.7321,362800.0
2017-02-01 12:10:00,14.54,14.6,14.53,14.56,480660.0,12.7408,12.7934,12.7321,12.7584,480660.0
2017-02-01 12:20:00,14.55,14.62,14.55,14.61,420705.0,12.7496,12.8109,12.7496,12.8022,420705.0
2017-02-01 12:30:00,14.61,14.63,14.55,14.56,466450.0,12.8022,12.8197,12.7496,12.7584,466450.0
2017-02-01 12:40:00,14.56,14.57,14.51,14.52,302220.0,12.7584,12.7671,12.7145,12.7233,302220.0
2017-02-01 12:50:00,14.52,14.54,14.51,14.53,242225.0,12.7233,12.7408,12.7145,12.7321,242225.0
2017-02-01 13:00:00,14.53,14.56,14.51,14.54,381065.0,12.7321,12.7584,12.7145,12.7408,381065.0
2017-02-01 13:10:00,14.54,14.54,14.52,14.52,163785.0,12.7408,12.7408,12.7233,12.7233,163785.0
2017-02-01 13:20:00,14.52,14.54,14.51,14.51,140855.0,12.7233,12.7408,12.7145,12.7145,140855.0
2017-02-01 13:30:00,14.51,14.54,14.5,14.53,260105.0,12.7145,12.7408,12.7058,12.7321,260105.0
2017-02-01 13:40:00,14.53,14.54,14.51,14.52,200210.0,12.7321,12.7408,12.7145,12.7233,200210.0
2017-02-01 13:50:00,14.52,14.55,14.51,14.52,217325.0,12.7233,12.7496,12.7145,12.7233,217325.0
2017-02-01 14:00:00,14.52,14.54,14.44,14.48,499685.0,12.7233,12.7408,12.6532,12.6883,499685.0
2017-02-01 14:10:00,14.48,14.51,14.46,14.49,381855.0,12.6883,12.7145,12.6707,12.697,381855.0
2017-02-01 14:20:00,14.49,14.52,14.43,14.43,722455.0,12.697,12.7233,12.6444,12.6444,722455.0
2017-02-01 14:30:00,14.44,14.44,14.35,14.35,674085.0,12.6532,12.6532,12.5743,12.5743,674085.0
2017-02-01 14:40:00,14.36,14.4,14.35,14.36,326175.0,12.5831,12.6182,12.5743,12.5831,326175.0
2017-02-01 14:50:00,14.36,14.38,14.32,14.37,439090.0,12.5831,12.6006,12.5481,12.5919,439090.0
2017-02-01 15:00:00,14.37,14.41,14.37,14.4,784075.0,12.5919,12.6269,12.5919,12.6182,784075.0
2017-02-01 15:10:00,14.4,14.4,14.37,14.39,442705.0,12.6182,12.6182,12.5919,12.6094,442705.0
2017-02-01 15:20:00,14.39,14.42,14.38,14.41,456340.0,12.6094,12.6357,12.6006,12.6269,456340.0
2017-02-01 15:30:00,14.41,14.51,14.4,14.5,730305.0,12.6269,12.7145,12.6182,12.7058,730305.0
2017-02-01 15:40:00,14.5,14.5,14.46,14.46,1048200.0,12.7058,12.7058,12.6707,12.6707,1048200.0
2017-02-01 15:50:00,14.47,14.49,14.43,14.44,1397515.0,12.6795,12.697,12.6444,12.6532,1397515.0
2017-02-02 09:30:00,15.02,15.1,14.72,14.91,3070270.0,13.1614,13.2315,12.8986,13.0651,3070270.0
2017-02-02 09:40:00,14.91,15.19,14.86,15.19,1959955.0,13.0651,13.3104,13.0212,13.3104,1959955.0
2017-02-02 09:50:00,15.18,15.2,14.99,15.12,1643055.0,13.3016,13.3192,13.1352,13.2491,1643055.0
2017-02-02 10:00:00,15.12,15.14,15.07,15.1,1576650.0,13.2491,13.2666,13.2053,13.2315,1576650.0
2017-02-02 10:10:00,15.1,15.16,15.09,15.15,1712100.0,13.2315,13.2841,13.2228,13.2754,1712100.0
2017-02-02 10:20:00,15.15,15.15,15.12,15.13,1237405.0,13.2754,13.2754,13.2491,13.2578,1237405.0
2017-02-02 10:30:00,15.13,15.2,15.11,15.15,940895.0,13.2578,13.3192,13.2403,13.2754,940895.0
2017-02-02 10:40:00,15.15,15.2,15.13,15.15,807810.0,13.2754,13.3192,13.2578,13.2754,807810.0
2017-02-02 10:50:00,15.15,15.16,14.98,15.07,802550.0,13.2754,13.2841,13.1264,13.2053,802550.0
2017-02-02 11:00:00,15.07,15.11,15.0,15.02,521395.0,13.2053,13.2403,13.1439,13.1614,521395.0
2017-02-02 11:10:00,15.02,15.1,15.02,15.09,395135.0,13.1614,13.2315,13.1614,13.2228,395135.0
2017-02-02 11:20:00,15.08,15.1,15.0,15.0,276635.0,13.214,13.2315,13.1439,13.1439,276635.0
2017-02-02 11:30:00,15.0,15.0,14.95,14.96,371975.0,13.1439,13.1439,13.1001,13.1089,371975.0
2017-02-02 11:40:00,14.95,14.99,14.9,14.91,351730.0,13.1001,13.1352,13.0563,13.0651,351730.0
2017-02-02 11:50:00,14.91,14.92,14.82,14.84,657595.0,13.0651,13.0738,12.9862,13.0037,657595.0
2017-02-02 12:00:00,14.83,14.86,14.82,14.83,469265.0,12.9949,13.0212,12.9862,12.9949,469265.0
2017-02-02 12:10:00,14.83,14.88,14.82,14.83,388250.0,12.9949,13.0388,12.9862,12.9949,388250.0
2017-02-02 12:20:00,14.83,14.84,14.68,14.72,531990.0,12.9949,13.0037,12.8635,12.8986,531990.0
2017-02-02 12:30:00,14.73,14.73,14.66,14.7,530555.0,12.9073,12.9073,12.846,12.881,530555.0
2017-02-02 12:40:00,14.7,14.74,14.68,14.68,440650.0,12.881,12.9161,12.8635,12.8635,440650.0
2017-02-02 12:50:00,14.68,14.72,14.63,14.64,369510.0,12.8635,12.8986,12.8197,12.8285,369510.0
2017-02-02 13:00:00,14.64,14.68,14.61,14.66,415090.0,12.8285,12.8635,12.8022,12.846,415090.0
2017-02-02 13:10:00,14.67,14.69,14.64,14.65,279380.0,12.8547,12.8723,12.8285,12.8372,279380.0
2017-02-02 13:20:00,14.65,14.67,14.62,14.62,437555.0,12.8372,12.8547,12.8109,12.8109,437555.0
2017-02-02 13:30:00,14.62,14.71,14.6,14.68,334900.0,12.8109,12.8898,12.7934,12.8635,334900.0
2017-02-02 13:40:00,14.68,14.72,14.67,14.71,287850.0,12.8635,12.8986,12.8547,12.8898,287850.0
2017-02-02 13:50:00,14.71,14.72,14.68,14.71,253835.0,12.8898,12.8986,12.8635,12.8898,253835.0
2017-02-02 14:00:00,14.71,14.75,14.69,14.74,626305.0,12.8898,12.9248,12.8723,12.9161,626305.0
2017-02-02 14:10:00,14.73,14.76,14.73,14.74,479810.0,12.9073,12.9336,12.9073,12.9161,479810.0
2017-02-02 14:20:00,14.75,14.78,14.64,14.68,453980.0,12.9248,12.9511,12.8285,12.8635,453980.0
2017-02-02 14:30:00,14.69,14.75,14.69,14.73,465550.0,12.8723,12.9248,12.8723,12.9073,465550.0
2017-02-02 14:40:00,14.74,14.74,14.7,14.71,291810.0,12.9161,12.9161,12.881,12.8898,291810.0
2017-02-02 14:50:00,14.71,14.72,14.68,14.71,347145.0,12.8898,12.8986,12.8635,12.8898,347145.0
2017-02-02 15:00:00,14.71,14.74,14.71,14.72,472955.0,12.8898,12.9161,12.8898,12.8986,472955.0
2017-02-02 15:10:00,14.72,14.73,14.68,14.72,420050.0,12.8986,12.9073,12.8635,12.8986,420050.0
2017-02-02 15:20:00,14.72,14.78,14.71,14.76,603570.0,12.8986,12.9511,12.8898,12.9336,603570.0
2017-02-02 15:30:00,14.75,14.82,14.73,14.8,904900.0,12.9248,12.9862,12.9073,12.9687,904900.0
2017-02-02 15:40:00,14.8,14.81,14.74,14.77,963600.0,12.9687,12.9774,12.9161,12.9424,963600.0
2017-02-02 15:50:00,14.77,14.8,14.73,14.74,1757295.0,12.9424,12.9687,12.9073,12.9161,1757295.0
2017-02-03 09:30:00,14.69,14.69,14.4,14.56,860880.0,12.8723,12.8723,12.6182,12.7584,860880.0
2017-02-03 09:40:00,14.56,14.73,14.55,14.72,730970.0,12.7584,12.9073,12.7496,12.8986,730970.0
2017-02-03 09:50:00,14.71,14.75,14.55,14.55,440095.0,12.8898,12.9248,12.7496,12.7496,440095.0
2017-02-03 10:00:00,14.55,14.74,14.55,14.74,325115.0,12.7496,12.9161,12.7496,12.9161,325115.0
2017-02-03 10:10:00,14.73,14.75,14.65,14.67,197430.0,12.9073,12.9248,12.8372,12.8547,197430.0
2017-02-03 10:20:00,14.68,14.7,14.59,14.63,207930.0,12.8635,12.881,12.7846,12.8197,207930.0
2017-02-03 10:30:00,14.62,14.64,14.55,14.58,191330.0,12.8109,12.8285,12.7496,12.7759,191330.0
2017-02-03 10:40:00,14.58,14.62,14.55,14.61,287480.0,12.7759,12.8109,12.7496,12.8022,287480.0
2017-02-03 10:50:00,14.61,14.63,14.59,14.61,252855.0,12.8022,12.8197,12.7846,12.8022,252855.0
2017-02-03 11:00:00,14.62,14.66,14.61,14.64,228040.0,12.8109,12.846,12.8022,12.8285,228040.0
2017-02-03 11:10:00,14.64,14.65,14.61,14.61,155960.0,12.8285,12.8372,12.8022,12.8022,155960.0
2017-02-03 11:20:00,14.61,14.63,14.57,14.59,241315.0,12.8022,12.8197,12.7671,12.7846,241315.0
2017-02-03 11:30:00,14.58,14.68,14.58,14.61,175300.0,12.7759,12.8635,12.7759,12.8022,175300.0
2017-02-03 11:40:00,14.61,14.61,14.57,14.58,143315.0,12.8022,12.8022,12.7671,12.7759,143315.0
2017-02-03 11:50:00,14.59,14.6,14.57,14.58,136295.0,12.7846,12.7934,12.7671,12.7759,136295.0
2017-02-03 12:00:00,14.57,14.59,14.57,14.59,252675.0,12.7671,12.7846,12.7671,12.7846,252675.0
2017-02-03 12:10:00,14.59,14.59,14.54,14.55,138415.0,12.7846,12.7846,12.7408,12.7496,138415.0
2017-02-03 12:20:00,14.55,14.59,14.53,14.54,245135.0,12.7496,12.7846,12.7321,12.7408,245135.0
2017-02-03 12:30:00,14.54,14.55,14.51,14.54,119145.0,12.7408,12.7496,12.7145,12.7408,119145.0
2017-02-03 12:40:00,14.54,14.58,14.54,14.57,114500.0,12.7408,12.7759,12.7408,12.7671,114500.0
2017-02-03 12:50:00,14.57,14.59,14.56,14.59,234445.0,12.7671,12.7846,12.7584,12.7846,234445.0
2017-02-03 13:00:00,14.59,14.6,14.56,14.58,111270.0,12.7846,12.7934,12.7584,12.7759,111270.0
2017-02-03 13:10:00,14.59,14.62,14.58,14.62,115175.0,12.7846,12.8109,12.7759,12.8109,115175.0
2017-02-03 13:20:00,14.62,14.65,14.62,14.64,117510.0,12.8109,12.8372,12.8109,12.8285,117510.0
2017-02-03 13:30:00,14.64,14.68,14.64,14.65,119905.0,12.8285,12.8635,12.8285,12.8372,119905.0
2017-02-03 13:40:00,14.66,14.66,14.64,14.65,85220.0,12.846,12.846,12.8285,12.8372,85220.0
2017-02-03 13:50:00,14.64,14.68,14.64,14.66,139410.0,12.8285,12.8635,12.8285,12.846,139410.0
2017-02-03 14:00:00,14.65,14.66,14.64,14.65,101115.0,12.8372,12.846,12.8285,12.8372,101115.0
2017-02-03 14:10:00,14.65,14.66,14.64,14.64,124845.0,12.8372,12.846,12.8285,12.8285,124845.0
2017-02-03 14:20:00,14.64,14.64,14.6,14.61,148990.0,12.8285,12.8285,12.7934,12.8022,148990.0
2017-02-03 14:30:00,14.61,14.66,14.61,14.65,204670.0,12.8022,12.846,12.8022,12.8372,204670.0
2017-02-03 14:40:00,14.65,14.66,14.64,14.66,196845.0,12.8372,12.846,12.8285,12.846,196845.0
2017-02-03 14:50:00,14.66,14.67,14.66,14.67,162175.0,12.846,12.8547,12.846,12.8547,162175.0
2017-02-03 15:00:00,14.67,14.69,14.65,14.68,179015.0,12.8547,12.8723,12.8372,12.8635,179015.0
2017-02-03 15:10:00,14.67,14.69,14.67,14.67,140180.0,12.8547,12.8723,12.8547,12.8547,140180.0
2017-02-03 15:20:00,14.67,14.68,14.64,14.64,178105.0,12.8547,12.8635,12.8285,12.8285,178105.0
2017-02-03 15:30:00,14.64,14.66,14.64,14.65,257400.0,12.8285,12.846,12.8285,12.8372,257400.0
2017-02-03 15:40:00,14.65,14.65,14.63,14.63,336445.0,12.8372,12.8372,12.8197,12.8197,336445.0
2017-02-03 15:50:00,14.63,14.66,14.63,14.66,1041760.0,12.8197,12.846,12.8197,12.846,1041760.0
2017-02-06 09:30:00,14.63,14.7,14.51,14.65,155270.0,12.8197,12.881,12.7145,12.8372,155270.0
2017-02-06 09:40:00,14.64,14.71,14.62,14.69,136885.0,12.8285,12.8898,12.8109,12.8723,136885.0
2017-02-06 09:50:00,14.69,14.74,14.68,14.72,169820.0,12.8723,12.9161,12.8635,12.8986,169820.0
2017-02-06 10:00:00,14.72,14.72,14.68,14.71,136945.0,12.8986,12.8986,12.8635,12.8898,136945.0
2017-02-06 10:10:00,14.71,14.74,14.68,14.74,134260.0,12.8898,12.9161,12.8635,12.9161,134260.0
2017-02-06 10:20:00,14.74,14.77,14.73,14.77,147295.0,12.9161,12.9424,12.9073,12.9424,147295.0
2017-02-06 10:30:00,14.77,14.79,14.72,14.73,126840.0,12.9424,12.9599,12.8986,12.9073,126840.0
2017-02-06 10:40:00,14.73,14.77,14.72,14.77,138920.0,12.9073,12.9424,12.8986,12.9424,138920.0
2017-02-06 10:50:00,14.77,14.77,14.72,14.73,83085.0,12.9424,12.9424,12.8986,12.9073,83085.0
2017-02-06 11:00:00,14.73,14.73,14.72,14.73,161450.0,12.9073,12.9073,12.8986,12.9073,161450.0
2017-02-06 11:10:00,14.73,14.73,14.7,14.72,132105.0,12.9073,12.9073,12.881,12.8986,132105.0
2017-02-06 11:20:00,14.72,14.73,14.69,14.72,226450.0,12.8986,12.9073,12.8723,12.8986,226450.0
2017-02-06 11:30:00,14.72,14.72,14.67,14.71,350600.0,12.8986,12.8986,12.8547,12.8898,350600.0
2017-02-06 11:40:00,14.71,14.71,14.68,14.69,127980.0,12.8898,12.8898,12.8635,12.8723,127980.0
2017-02-06 11:50:00,14.7,14.7,14.65,14.65,261460.0,12.881,12.881,12.8372,12.8372,261460.0
2017-02-06 12:00:00,14.64,14.65,14.62,14.62,175220.0,12.8285,12.8372,12.8109,12.8109,175220.0
2017-02-06 12:10:00,14.62,14.62,14.6,14.61,213715.0,12.8109,12.8109,12.7934,12.8022,213715.0
2017-02-06 12:20:00,14.61,14.63,14.61,14.63,90455.0,12.8022,12.8197,12.8022,12.8197,90455.0
2017-02-06 12:30:00,14.63,14.63,14.61,14.62,76090.0,12.8197,12.8197,12.8022,12.8109,76090.0
2017-02-06 12:40:00,14.63,14.63,14.61,14.63,99035.0,12.8197,12.8197,12.8022,12.8197,99035.0
2017-02-06 12:50:00,14.63,14.66,14.63,14.65,81000.0,12.8197,12.846,12.8197,12.8372,81000.0
2017-02-06 13:00:00,14.65,14.65,14.64,14.64,88770.0,12.8372,12.8372,12.8285,12.8285,88770.0
2017-02-06 13:10:00,14.64,14.65,14.62,14.65,74315.0,12.8285,12.8372,12.8109,12.8372,74315.0
2017-02-06 13:20:00,14.65,14.68,14.64,14.68,69605.0,12.8372,12.8635,12.8285,12.8635,69605.0
2017-02-06 13:30:00,14.67,14.68,14.64,14.64,93500.0,12.8547,12.8635,12.8285,12.8285,93500.0
2017-02-06 13:40:00,14.64,14.67,14.64,14.66,113680.0,12.8285,12.8547,12.8285,12.846,113680.0
2017-02-06 13:50:00,14.66,14.68,14.66,14.68,78660.0,12.846,12.8635,12.846,12.8635,78660.0
2017-02-06 14:00:00,14.69,14.69,14.67,14.68,103665.0,12.8723,12.8723,12.8547,12.8635,103665.0
2017-02-06 14:10:00,14.69,14.71,14.67,14.7,106965.0,12.8723,12.8898,12.8547,12.881,106965.0
2017-02-06 14:20:00,14.7,14.71,14.69,14.7,92135.0,12.881,12.8898,12.8723,12.881,92135.0
2017-02-06 14:30:00,14.7,14.71,14.69,14.69,140965.0,12.881,12.8898,12.8723,12.8723,140965.0
2017-02-06 14:40:00,14.69,14.73,14.69,14.71,119595.0,12.8723,12.9073,12.8723,12.8898,119595.0
2017-02-06 14:50:00,14.71,14.71,14.7,14.7,139805.0,12.8898,12.8898,12.881,12.881,139805.0
2017-02-06 15:00:00,14.7,14.7,14.68,14.69,111315.0,12.881,12.881,12.8635,12.8723,111315.0
2017-02-06 15:10:00,14.69,14.69,14.67,14.68,97070.0,12.8723,12.8723,12.8547,12.8635,97070.0
2017-02-06 15:20:00,14.68,14.68,14.66,14.66,146175.0,12.8635,12.8635,12.846,12.846,146175.0
2017-02-06 15:30:00,14.66,14.67,14.66,14.67,161665.0,12.846,12.8547,12.846,12.8547,161665.0
2017-02-06 15:40:00,14.67,14.67,14.66,14.66,222900.0,12.8547,12.8547,12.846,12.846,222900.0
2017-02-06 15:50:00,14.66,14.67,14.63,14.66,535215.0,12.846,12.8547,12.8197,12.846,535215.0
2017-02-07 09:30:00,14.67,14.77,14.64,14.76,345090.0,12.8547,12.9424,12.8285,12.9336,345090.0
2017-02-07 09:40:00,14.76,14.78,14.71,14.71,77615.0,12.9336,12.9511,12.8898,12.8898,77615.0
2017-02-07 09:50:00,14.71,14.72,14.57,14.57,128825.0,12.8898,12.8986,12.7671,12.7671,128825.0
2017-02-07 10:00:00,14.56,14.6,14.56,14.6,138850.0,12.7584,12.7934,12.7584,12.7934,138850.0
2017-02-07 10:10:00,14.6,14.61,14.58,14.6,100085.0,12.7934,12.8022,12.7759,12.7934,100085.0
2017-02-07 10:20:00,14.6,14.67,14.59,14.66,102120.0,12.7934,12.8547,12.7846,12.846,102120.0
2017-02-07 10:30:00,14.66,14.66,14.61,14.66,126295.0,12.846,12.846,12.8022,12.846,126295.0
2017-02-07 10:40:00,14.66,14.68,14.64,14.68,129460.0,12.846,12.8635,12.8285,12.8635,129460.0
2017-02-07 10:50:00,14.68,14.68,14.65,14.67,112650.0,12.8635,12.8635,12.8372,12.8547,112650.0
2017-02-07 11:00:00,14.67,14.69,14.66,14.69,134055.0,12.8547,12.8723,12.846,12.8723,134055.0
2017-02-07 11:10:00,14.69,14.69,14.67,14.67,139180.0,12.8723,12.8723,12.8547,12.8547,139180.0
2017-02-07 11:20:00,14.66,14.66,14.62,14.63,79975.0,12.846,12.846,12.8109,12.8197,79975.0
2017-02-07 11:30:00,14.63,14.67,14.63,14.67,132275.0,12.8197,12.8547,12.8197,12.8547,132275.0
2017-02-07 11:40:00,14.66,14.68,14.64,14.68,173130.0,12.846,12.8635,12.8285,12.8635,173130.0
2017-02-07 11:50:00,14.68,14.68,14.65,14.67,57990.0,12.8635,12.8635,12.8372,12.8547,57990.0
2017-02-07 12:00:00,14.67,14.68,14.65,14.66,74570.0,12.8547,12.8635,12.8372,12.846,74570.0
2017-02-07 12:10:00,14.66,14.67,14.63,14.64,52380.0,12.846,12.8547,12.8197,12.8285,52380.0
2017-02-07 12:20:00,14.64,14.64,14.62,14.62,75800.0,12.8285,12.8285,12.8109,12.8109,75800.0
2017-02-07 12:30:00,14.61,14.64,14.61,14.64,83060.0,12.8022,12.8285,12.8022,12.8285,83060.0
2017-02-07 12:40:00,14.64,14.64,14.61,14.61,68490.0,12.8285,12.8285,12.8022,12.8022,68490.0
2017-02-07 12:50:00,14.61,14.62,14.6,14.62,53140.0,12.8022,12.8109,12.7934,12.8109,53140.0
2017-02-07 13:00:00,14.62,14.63,14.61,14.62,41730.0,12.8109,12.8197,12.8022,12.8109,41730.0
2017-02-07 13:10:00,14.63,14.65,14.63,14.64,47395.0,12.8197,12.8372,12.8197,12.8285,47395.0
2017-02-07 13:20:00,14.64,14.64,14.62,14.62,55620.0,12.8285,12.8285,12.8109,12.8109,55620.0
2017-02-07 13:30:00,14.62,14.62,14.61,14.61,58120.0,12.8109,12.8109,12.8022,12.8022,58120.0
2017-02-07 13:40:00,14.61,14.63,14.6,14.62,42545.0,12.8022,12.8197,12.7934,12.8109,42545.0
2017-02-07 13:50:00,14.62,14.63,14.62,14.63,51190.0,12.8109,12.8197,12.8109,12.8197,51190.0
2017-02-07 14:00:00,14.63,14.64,14.62,14.63,25315.0,12.8197,12.8285,12.8109,12.8197,25315.0
2017-02-07 14:10:00,14.64,14.65,14.63,14.64,54940.0,12.8285,12.8372,12.8197,12.8285,54940.0
2017-02-07 14:20:00,14.64,14.65,14.64,14.65,38070.0,12.8285,12.8372,12.8285,12.8372,38070.0
2017-02-07 14:30:00,14.65,14.65,14.63,14.64,69590.0,12.8372,12.8372,12.8197,12.8285,69590.0
2017-02-07 14:40:00,14.64,14.65,14.63,14.65,43020.0,12.8285,12.8372,12.8197,12.8372,43020.0
2017-02-07 14:50:00,14.65,14.65,14.63,14.65,67355.0,12.8372,12.8372,12.8197,12.8372,67355.0
2017-02-07 15:00:00,14.65,14.66,14.64,14.65,97745.0,12.8372,12.846,12.8285,12.8372,97745.0
2017-02-07 15:10:00,14.65,14.66,14.64,14.64,147535.0,12.8372,12.846,12.8285,12.8285,147535.0
2017-02-07 15:20:00,14.64,14.65,14.63,14.65,330845.0,12.8285,12.8372,12.8197,12.8372,330845.0
2017-02-07 15:30:00,14.64,14.66,14.62,14.63,647190.0,12.8285,12.846,12.8109,12.8197,647190.0
2017-02-07 15:40:00,14.63,14.64,14.63,14.63,224770.0,12.8197,12.8285,12.8197,12.8197,224770.0
2017-02-07 15:50:00,14.63,14.64,14.63,14.64,368345.0,12.8197,12.8285,12.8197,12.8285,368345.0
2017-02-08 09:30:00,14.63,14.67,14.59,14.63,83335.0,12.8197,12.8547,12.7846,12.8197,83335.0
2017-02-08 09:40:00,14.63,14.67,14.62,14.64,171340.0,12.8197,12.8547,12.8109,12.8285,171340.0
2017-02-08 09:50:00,14.64,14.67,14.57,14.6,267520.0,12.8285,12.8547,12.7671,12.7934,267520.0
2017-02-08 10:00:00,14.6,14.62,14.59,14.62,230475.0,12.7934,12.8109,12.7846,12.8109,230475.0
2017-02-08 10:10:00,14.62,14.68,14.62,14.67,212675.0,12.8109,12.8635,12.8109,12.8547,212675.0
2017-02-08 10:20:00,14.67,14.71,14.67,14.7,126810.0,12.8547,12.8898,12.8547,12.881,126810.0
2017-02-08 10:30:00,14.7,14.73,14.69,14.69,86940.0,12.881,12.9073,12.8723,12.8723,86940.0
2017-02-08 10:40:00,14.69,14.72,14.67,14.71,97135.0,12.8723,12.8986,12.8547,12.8898,97135.0
2017-02-08 10:50:00,14.7,14.71,14.66,14.67,98150.0,12.881,12.8898,12.846,12.8547,98150.0
2017-02-08 11:00:00,14.67,14.68,14.65,14.68,303850.0,12.8547,12.8635,12.8372,12.8635,303850.0
2017-02-08 11:10:00,14.68,14.68,14.63,14.63,333165.0,12.8635,12.8635,12.8197,12.8197,333165.0
2017-02-08 11:20:00,14.63,14.64,14.6,14.61,528265.0,12.8197,12.8285,12.7934,12.8022,528265.0
2017-02-08 11:30:00,14.61,14.63,14.6,14.6,320145.0,12.8022,12.8197,12.7934,12.7934,320145.0
2017-02-08 11:40:00,14.6,14.63,14.6,14.61,524975.0,12.7934,12.8197,12.7934,12.8022,524975.0
2017-02-08 11:50:00,14.61,14.62,14.6,14.6,255685.0,12.8022,12.8109,12.7934,12.7934,255685.0
2017-02-08 12:00:00,14.6,14.61,14.57,14.6,620430.0,12.7934,12.8022,12.7671,12.7934,620430.0
2017-02-08 12:10:00,14.6,14.6,14.55,14.55,456690.0,12.7934,12.7934,12.7496,12.7496,456690.0
2017-02-08 12:20:00,14.55,14.58,14.55,14.57,175950.0,12.7496,12.7759,12.7496,12.7671,175950.0
2017-02-08 12:30:00,14.58,14.59,14.57,14.57,177545.0,12.7759,12.7846,12.7671,12.7671,177545.0
2017-02-08 12:40:00,14.57,14.58,14.53,14.54,899715.0,12.7671,12.7759,12.7321,12.7408,899715.0
2017-02-08 12:50:00,14.55,14.56,14.53,14.54,267590.0,12.7496,12.7584,12.7321,12.7408,267590.0
2017-02-08 13:00:00,14.54,14.55,14.52,14.52,365600.0,12.7408,12.7496,12.7233,12.7233,365600.0
2017-02-08 13:10:00,14.52,14.52,14.48,14.48,438010.0,12.7233,12.7233,12.6883,12.6883,438010.0
2017-02-08 13:20:00,14.48,14.48,14.44,14.45,609740.0,12.6883,12.6883,12.6532,12.662,609740.0
2017-02-08 13:30:00,14.45,14.47,14.4,14.47,1257735.0,12.662,12.6795,12.6182,12.6795,1257735.0
2017-02-08 13:40:00,14.47,14.54,14.47,14.53,197355.0,12.6795,12.7408,12.6795,12.7321,197355.0
2017-02-08 13:50:00,14.54,14.56,14.52,14.54,180170.0,12.7408,12.7584,12.7233,12.7408,180170.0
2017-02-08 14:00:00,14.54,14.61,14.54,14.61,108405.0,12.7408,12.8022,12.7408,12.8022,108405.0
2017-02-08 14:10:00,14.61,14.63,14.6,14.63,98705.0,12.8022,12.8197,12.7934,12.8197,98705.0
2017-02-08 14:20:00,14.63,14.64,14.61,14.62,158260.0,12.8197,12.8285,12.8022,12.8109,158260.0
2017-02-08 14:30:00,14.62,14.62,14.58,14.58,170550.0,12.8109,12.8109,12.7759,12.7759,170550.0
2017-02-08 14:40:00,14.58,14.64,14.58,14.63,72670.0,12.7759,12.8285,12.7759,12.8197,72670.0
2017-02-08 14:50:00,14.64,14.65,14.63,14.64,142835.0,12.8285,12.8372,12.8197,12.8285,142835.0
2017-02-08 15:00:00,14.63,14.66,14.62,14.65,161420.0,12.8197,12.846,12.8109,12.8372,161420.0
2017-02-08 15:10:00,14.65,14.66,14.63,14.63,87905.0,12.8372,12.846,12.8197,12.8197,87905.0
2017-02-08 15:20:00,14.64,14.67,14.64,14.64,846055.0,12.8285,12.8547,12.8285,12.8285,846055.0
2017-02-08 15:30:00,14.65,14.65,14.57,14.58,1032680.0,12.8372,12.8372,12.7671,12.7759,1032680.0
2017-02-08 15:40:00,14.58,14.62,14.57,14.62,663275.0,12.7759,12.8109,12.7671,12.8109,663275.0
2017-02-08 15:50:00,14.62,14.62,14.6,14.61,480525.0,12.8109,12.8109,12.7934,12.8022,480525.0
2017-02-09 09:30:00,14.6,14.64,14.51,14.6,168600.0,12.7934,12.8285,12.7145,12.7934,168600.0
2017-02-09 09:40:00,14.59,14.64,14.57,14.57,381460.0,12.7846,12.8285,12.7671,12.7671,381460.0
2017-02-09 09:50:00,14.57,14.6,14.51,14.52,153265.0,12.7671,12.7934,12.7145,12.7233,153265.0
2017-02-09 10:00:00,14.52,14.66,14.52,14.66,763740.0,12.7233,12.846,12.7233,12.846,763740.0
2017-02-09 10:10:00,14.66,14.67,14.59,14.63,761540.0,12.846,12.8547,12.7846,12.8197,761540.0
2017-02-09 10:20:00,14.62,14.68,14.62,14.67,279175.0,12.8109,12.8635,12.8109,12.8547,279175.0
2017-02-09 10:30:00,14.66,14.69,14.66,14.66,393875.0,12.846,12.8723,12.846,12.846,393875.0
2017-02-09 10:40:00,14.66,14.68,14.59,14.65,1122740.0,12.846,12.8635,12.7846,12.8372,1122740.0
2017-02-09 10:50:00,14.65,14.74,14.65,14.74,327025.0,12.8372,12.9161,12.8372,12.9161,327025.0
2017-02-09 11:00:00,14.74,14.78,14.74,14.78,237510.0,12.9161,12.9511,12.9161,12.9511,237510.0
2017-02-09 11:10:00,14.77,14.78,14.74,14.76,138850.0,12.9424,12.9511,12.9161,12.9336,138850.0
2017-02-09 11:20:00,14.77,14.82,14.76,14.81,144120.0,12.9424,12.9862,12.9336,12.9774,144120.0
2017-02-09 11:30:00,14.81,14.83,14.8,14.81,78295.0,12.9774,12.9949,12.9687,12.9774,78295.0
2017-02-09 11:40:00,14.8,14.81,14.72,14.72,253545.0,12.9687,12.9774,12.8986,12.8986,253545.0
2017-02-09 11:50:00,14.72,14.74,14.71,14.72,296195.0,12.8986,12.9161,12.8898,12.8986,296195.0
2017-02-09 12:00:00,14.72,14.73,14.67,14.68,332560.0,12.8986,12.9073,12.8547,12.8635,332560.0
2017-02-09 12:10:00,14.68,14.7,14.68,14.69,162415.0,12.8635,12.881,12.8635,12.8723,162415.0
2017-02-09 12:20:00,14.69,14.72,14.69,14.69,166100.0,12.8723,12.8986,12.8723,12.8723,166100.0
2017-02-09 12:30:00,14.69,14.69,14.66,14.66,363770.0,12.8723,12.8723,12.846,12.846,363770.0
2017-02-09 12:40:00,14.66,14.74,14.64,14.74,847935.0,12.846,12.9161,12.8285,12.9161,847935.0
2017-02-09 12:50:00,14.74,14.79,14.74,14.78,98135.0,12.9161,12.9599,12.9161,12.9511,98135.0
2017-02-09 13:00:00,14.78,14.79,14.76,14.77,97650.0,12.9511,12.9599,12.9336,12.9424,97650.0
2017-02-09 13:10:00,14.77,14.79,14.77,14.78,73080.0,12.9424,12.9599,12.9424,12.9511,73080.0
2017-02-09 13:20:00,14.78,14.79,14.76,14.76,51810.0,12.9511,12.9599,12.9336,12.9336,51810.0
2017-02-09 13:30:00,14.76,14.78,14.75,14.76,55075.0,12.9336,12.9511,12.9248,12.9336,55075.0
2017-02-09 13:40:00,14.76,14.8,14.76,14.79,106850.0,12.9336,12.9687,12.9336,12.9599,106850.0
2017-02-09 13:50:00,14.8,14.8,14.7,14.74,566550.0,12.9687,12.9687,12.881,12.9161,566550.0
2017-02-09 14:00:00,14.74,14.8,14.73,14.8,166755.0,12.9161,12.9687,12.9073,12.9687,166755.0
2017-02-09 14:10:00,14.8,14.8,14.75,14.76,192205.0,12.9687,12.9687,12.9248,12.9336,192205.0
2017-02-09 14:20:00,14.76,14.77,14.74,14.75,197510.0,12.9336,12.9424,12.9161,12.9248,197510.0
2017-02-09 14:30:00,14.76,14.76,14.7,14.73,905900.0,12.9336,12.9336,12.881,12.9073,905900.0
2017-02-09 14:40:00,14.73,14.77,14.73,14.75,180485.0,12.9073,12.9424,12.9073,12.9248,180485.0
2017-02-09 14:50:00,14.75,14.76,14.74,14.75,141585.0,12.9248,12.9336,12.9161,12.9248,141585.0
2017-02-09 15:00:00,14.75,14.77,14.69,14.71,1546940.0,12.9248,12.9424,12.8723,12.8898,1546940.0
2017-02-09 15:10:00,14.71,14.72,14.69,14.7,989655.0,12.8898,12.8986,12.8723,12.881,989655.0
2017-02-09 15:20:00,14.7,14.73,14.7,14.71,531485.0,12.881,12.9073,12.881,12.8898,531485.0
2017-02-09 15:30:00,14.71,14.71,14.69,14.7,548670.0,12.8898,12.8898,12.8723,12.881,548670.0
2017-02-09 15:40:00,14.7,14.73,14.69,14.7,563460.0,12.881,12.9073,12.8723,12.881,563460.0
2017-02-09 15:50:00,14.7,14.74,14.69,14.71,956475.0,12.881,12.9161,12.8723,12.8898,956475.0
2017-02-10 09:30:00,14.71,14.87,14.69,14.73,168750.0,12.8898,13.03,12.8723,12.9073,168750.0
2017-02-10 09:40:00,14.73,14.83,14.73,14.8,191225.0,12.9073,12.9949,12.9073,12.9687,191225.0
2017-02-10 09:50:00,14.8,14.85,14.8,14.83,125100.0,12.9687,13.0125,12.9687,12.9949,125100.0
2017-02-10 10:00:00,14.82,14.85,14.81,14.84,261095.0,12.9862,13.0125,12.9774,13.0037,261095.0
2017-02-10 10:10:00,14.83,14.83,14.8,14.81,78895.0,12.9949,12.9949,12.9687,12.9774,78895.0
2017-02-10 10:20:00,14.81,14.81,14.77,14.78,80920.0,12.9774,12.9774,12.9424,12.9511,80920.0
2017-02-10 10:30:00,14.78,14.8,14.77,14.77,87200.0,12.9511,12.9687,12.9424,12.9424,87200.0
2017-02-10 10:40:00,14.78,14.78,14.75,14.76,142670.0,12.9511,12.9511,12.9248,12.9336,142670.0
2017-02-10 10:50:00,14.76,14.76,14.7,14.71,141125.0,12.9336,12.9336,12.881,12.8898,141125.0
2017-02-10 11:00:00,14.72,14.75,14.71,14.74,279180.0,12.8986,12.9248,12.8898,12.9161,279180.0
2017-02-10 11:10:00,14.74,14.76,14.73,14.74,93480.0,12.9161,12.9336,12.9073,12.9161,93480.0
2017-02-10 11:20:00,14.74,14.75,14.68,14.68,125090.0,12.9161,12.9248,12.8635,12.8635,125090.0
2017-02-10 11:30:00,14.68,14.7,14.67,14.7,89980.0,12.8635,12.881,12.8547,12.881,89980.0
2017-02-10 11:40:00,14.7,14.7,14.68,14.68,72965.0,12.881,12.881,12.8635,12.8635,72965.0
2017-02-10 11:50:00,14.68,14.7,14.68,14.69,76050.0,12.8635,12.881,12.8635,12.8723,76050.0
2017-02-10 12:00:00,14.69,14.69,14.66,14.67,111920.0,12.8723,12.8723,12.846,12.8547,111920.0
2017-02-10 12:10:00,14.67,14.7,14.67,14.69,231480.0,12.8547,12.881,12.8547,12.8723,231480.0
2017-02-10 12:20:00,14.7,14.7,14.68,14.69,163580.0,12.881,12.881,12.8635,12.8723,163580.0
2017-02-10 12:30:00,14.69,14.72,14.69,14.72,270435.0,12.8723,12.8986,12.8723,12.8986,270435.0
2017-02-10 12:40:00,14.71,14.74,14.71,14.73,114480.0,12.8898,12.9161,12.8898,12.9073,114480.0
2017-02-10 12:50:00,14.73,14.74,14.73,14.73,81020.0,12.9073,12.9161,12.9073,12.9073,81020.0
2017-02-10 13:00:00,14.73,14.77,14.73,14.77,118530.0,12.9073,12.9424,12.9073,12.9424,118530.0
2017-02-10 13:10:00,14.77,14.77,14.76,14.76,87350.0,12.9424,12.9424,12.9336,12.9336,87350.0
2017-02-10 13:20:00,14.77,14.77,14.74,14.74,107615.0,12.9424,12.9424,12.9161,12.9161,107615.0
2017-02-10 13:30:00,14.74,14.78,14.74,14.78,100855.0,12.9161,12.9511,12.9161,12.9511,100855.0
2017-02-10 13:40:00,14.78,14.79,14.77,14.78,94350.0,12.9511,12.9599,12.9424,12.9511,94350.0
2017-02-10 13:50:00,14.78,14.79,14.77,14.78,111570.0,12.9511,12.9599,12.9424,12.9511,111570.0
2017-02-10 14:00:00,14.78,14.78,14.76,14.77,108455.0,12.9511,12.9511,12.9336,12.9424,108455.0
2017-02-10 14:10:00,14.77,14.79,14.77,14.79,132225.0,12.9424,12.9599,12.9424,12.9599,132225.0
2017-02-10 14:20:00,14.79,14.79,14.78,14.78,100070.0,12.9599,12.9599,12.9511,12.9511,100070.0
2017-02-10 14:30:00,14.78,14.8,14.78,14.8,129960.0,12.9511,12.9687,12.9511,12.9687,129960.0
2017-02-10 14:40:00,14.8,14.82,14.79,14.81,115685.0,12.9687,12.9862,12.9599,12.9774,115685.0
2017-02-10 14:50:00,14.81,14.83,14.81,14.83,188600.0,12.9774,12.9949,12.9774,12.9949,188600.0
2017-02-10 15:00:00,14.83,14.85,14.83,14.85,182080.0,12.9949,13.0125,12.9949,13.0125,182080.0
2017-02-10 15:10:00,14.85,14.87,14.85,14.87,211585.0,13.0125,13.03,13.0125,13.03,211585.0
2017-02-10 15:20:00,14.87,14.9,14.87,14.89,179360.0,13.03,13.0563,13.03,13.0475,179360.0
2017-02-10 15:30:00,14.89,14.92,14.89,14.92,444620.0,13.0475,13.0738,13.0475,13.0738,444620.0
2017-02-10 15:40:00,14.92,14.92,14.85,14.86,506000.0,13.0738,13.0738,13.0125,13.0212,506000.0
2017-02-10 15:50:00,14.86,14.86,14.84,14.85,632110.0,13.0212,13.0212,13.0037,13.0125,632110.0
2017-02-13 09:30:00,14.9,14.91,14.83,14.87,135260.0,13.0563,13.0651,12.9949,13.03,135260.0
2017-02-13 09:40:00,14.88,14.9,14.77,14.78,95925.0,13.0388,13.0563,12.9424,12.9511,95925.0
2017-02-13 09:50:00,14.79,14.82,14.77,14.82,63550.0,12.9599,12.9862,12.9424,12.9862,63550.0
2017-02-13 10:00:00,14.82,14.84,14.78,14.79,83635.0,12.9862,13.0037,12.9511,12.9599,83635.0
2017-02-13 10:10:00,14.79,14.79,14.74,14.74,174835.0,12.9599,12.9599,12.9161,12.9161,174835.0
2017-02-13 10:20:00,14.74,14.74,14.7,14.7,109820.0,12.9161,12.9161,12.881,12.881,109820.0
2017-02-13 10:30:00,14.7,14.72,14.69,14.69,72885.0,12.881,12.8986,12.8723,12.8723,72885.0
2017-02-13 10:40:00,14.69,14.71,14.66,14.71,127850.0,12.8723,12.8898,12.846,12.8898,127850.0
2017-02-13 10:50:00,14.71,14.74,14.7,14.74,91650.0,12.8898,12.9161,12.881,12.9161,91650.0
2017-02-13 11:00:00,14.73,14.73,14.67,14.67,101860.0,12.9073,12.9073,12.8547,12.8547,101860.0
2017-02-13 11:10:00,14.67,14.68,14.67,14.68,170120.0,12.8547,12.8635,12.8547,12.8635,170120.0
2017-02-13 11:20:00,14.68,14.7,14.67,14.7,89700.0,12.8635,12.881,12.8547,12.881,89700.0
2017-02-13 11:30:00,14.7,14.72,14.7,14.71,64530.0,12.881,12.8986,12.881,12.8898,64530.0
2017-02-13 11:40:00,14.71,14.72,14.69,14.7,100670.0,12.8898,12.8986,12.8723,12.881,100670.0
2017-02-13 11:50:00,14.7,14.73,14.69,14.73,53485.0,12.881,12.9073,12.8723,12.9073,53485.0
2017-02-13 12:00:00,14.73,14.76,14.73,14.75,55895.0,12.9073,12.9336,12.9073,12.9248,55895.0
2017-02-13 12:10:00,14.75,14.75,14.74,14.75,30745.0,12.9248,12.9248,12.9161,12.9248,30745.0
2017-02-13 12:20:00,14.75,14.75,14.69,14.7,100805.0,12.9248,12.9248,12.8723,12.881,100805.0
2017-02-13 12:30:00,14.7,14.73,14.7,14.73,37010.0,12.881,12.9073,12.881,12.9073,37010.0
2017-02-13 12:40:00,14.72,14.72,14.71,14.72,38510.0,12.8986,12.8986,12.8898,12.8986,38510.0
2017-02-13 12:50:00,14.72,14.72,14.72,14.72,33795.0,12.8986,12.8986,12.8986,12.8986,33795.0
2017-02-13 13:00:00,14.72,14.74,14.72,14.73,110225.0,12.8986,12.9161,12.8986,12.9073,110225.0
2017-02-13 13:10:00,14.73,14.73,14.72,14.72,32010.0,12.9073,12.9073,12.8986,12.8986,32010.0
2017-02-13 13:20:00,14.72,14.72,14.68,14.69,79430.0,12.8986,12.8986,12.8635,12.8723,79430.0
2017-02-13 13:30:00,14.69,14.71,14.69,14.7,65765.0,12.8723,12.8898,12.8723,12.881,65765.0
2017-02-13 13:40:00,14.7,14.71,14.68,14.71,60200.0,12.881,12.8898,12.8635,12.8898,60200.0
2017-02-13 13:50:00,14.71,14.72,14.71,14.71,58180.0,12.8898,12.8986,12.8898,12.8898,58180.0
2017-02-13 14:00:00,14.71,14.74,14.71,14.74,70860.0,12.8898,12.9161,12.8898,12.9161,70860.0
2017-02-13 14:10:00,14.74,14.76,14.74,14.76,73405.0,12.9161,12.9336,12.9161,12.9336,73405.0
2017-02-13 14:20:00,14.76,14.76,14.74,14.74,89660.0,12.9336,12.9336,12.9161,12.9161,89660.0
2017-02-13 14:30:00,14.74,14.75,14.71,14.72,101920.0,12.9161,12.9248,12.8898,12.8986,101920.0
2017-02-13 14:40:00,14.71,14.72,14.7,14.7,63520.0,12.8898,12.8986,12.881,12.881,63520.0
2017-02-13 14:50:00,14.7,14.72,14.7,14.7,126445.0,12.881,12.8986,12.881,12.881,126445.0
2017-02-13 15:00:00,14.7,14.72,14.69,14.71,103770.0,12.881,12.8986,12.8723,12.8898,103770.0
2017-02-13 15:10:00,14.71,14.71,14.67,14.68,146290.0,12.8898,12.8898,12.8547,12.8635,146290.0
2017-02-13 15:20:00,14.68,14.69,14.64,14.65,300080.0,12.8635,12.8723,12.8285,12.8372,300080.0
2017-02-13 15:30:00,14.65,14.65,14.63,14.65,217170.0,12.8372,12.8372,12.8197,12.8372,217170.0
2017-02-13 15:40:00,14.65,14.65,14.63,14.64,253695.0,12.8372,12.8372,12.8197,12.8285,253695.0
2017-02-13 15:50:00,14.64,14.64,14.61,14.63,431485.0,12.8285,12.8285,12.8022,12.8197,431485.0
2017-02-14 09:30:00,14.63,14.73,14.63,14.69,156180.0,12.8197,12.9073,12.8197,12.8723,156180.0
2017-02-14 09:40:00,14.69,14.73,14.62,14.72,73475.0,12.8723,12.9073,12.8109,12.8986,73475.0
2017-02-14 09:50:00,14.72,14.74,14.67,14.69,104285.0,12.8986,12.9161,12.8547,12.8723,104285.0
2017-02-14 10:00:00,14.69,14.71,14.64,14.68,103520.0,12.8723,12.8898,12.8285,12.8635,103520.0
2017-02-14 10:10:00,14.67,14.67,14.65,14.66,93835.0,12.8547,12.8547,12.8372,12.846,93835.0
2017-02-14 10:20:00,14.66,14.7,14.66,14.68,91820.0,12.846,12.881,12.846,12.8635,91820.0
2017-02-14 10:30:00,14.68,14.71,14.68,14.69,96860.0,12.8635,12.8898,12.8635,12.8723,96860.0
2017-02-14 10:40:00,14.69,14.7,14.66,14.69,130435.0,12.8723,12.881,12.846,12.8723,130435.0
2017-02-14 10:50:00,14.69,14.69,14.66,14.67,66900.0,12.8723,12.8723,12.846,12.8547,66900.0
2017-02-14 11:00:00,14.68,14.69,14.65,14.66,94280.0,12.8635,12.8723,12.8372,12.846,94280.0
2017-02-14 11:10:00,14.65,14.69,14.65,14.67,82750.0,12.8372,12.8723,12.8372,12.8547,82750.0
2017-02-14 11:20:00,14.67,14.67,14.65,14.66,83845.0,12.8547,12.8547,12.8372,12.846,83845.0
2017-02-14 11:30:00,14.65,14.67,14.63,14.67,101950.0,12.8372,12.8547,12.8197,12.8547,101950.0
2017-02-14 11:40:00,14.67,14.68,14.66,14.67,92535.0,12.8547,12.8635,12.846,12.8547,92535.0
2017-02-14 11:50:00,14.67,14.71,14.67,14.71,53390.0,12.8547,12.8898,12.8547,12.8898,53390.0
2017-02-14 12:00:00,14.7,14.71,14.7,14.71,53715.0,12.881,12.8898,12.881,12.8898,53715.0
2017-02-14 12:10:00,14.71,14.71,14.7,14.71,69650.0,12.8898,12.8898,12.881,12.8898,69650.0
2017-02-14 12:20:00,14.71,14.73,14.7,14.73,39645.0,12.8898,12.9073,12.881,12.9073,39645.0
2017-02-14 12:30:00,14.73,14.73,14.72,14.73,19000.0,12.9073,12.9073,12.8986,12.9073,19000.0
2017-02-14 12:40:00,14.73,14.74,14.7,14.71,40795.0,12.9073,12.9161,12.881,12.8898,40795.0
2017-02-14 12:50:00,14.71,14.72,14.68,14.68,83515.0,12.8898,12.8986,12.8635,12.8635,83515.0
2017-02-14 13:00:00,14.69,14.69,14.67,14.68,201655.0,12.8723,12.8723,12.8547,12.8635,201655.0
2017-02-14 13:10:00,14.68,14.69,14.68,14.68,24935.0,12.8635,12.8723,12.8635,12.8635,24935.0
2017-02-14 13:20:00,14.69,14.71,14.68,14.71,103775.0,12.8723,12.8898,12.8635,12.8898,103775.0
2017-02-14 13:30:00,14.71,14.71,14.7,14.71,25650.0,12.8898,12.8898,12.881,12.8898,25650.0
2017-02-14 13:40:00,14.71,14.71,14.67,14.67,35940.0,12.8898,12.8898,12.8547,12.8547,35940.0
2017-02-14 13:50:00,14.67,14.68,14.67,14.67,44515.0,12.8547,12.8635,12.8547,12.8547,44515.0
2017-02-14 14:00:00,14.67,14.7,14.66,14.69,40885.0,12.8547,12.881,12.846,12.8723,40885.0
2017-02-14 14:10:00,14.68,14.69,14.68,14.69,28530.0,12.8635,12.8723,12.8635,12.8723,28530.0
2017-02-14 14:20:00,14.69,14.69,14.68,14.68,37920.0,12.8723,12.8723,12.8635,12.8635,37920.0
2017-02-14 14:30:00,14.68,14.68,14.67,14.67,75900.0,12.8635,12.8635,12.8547,12.8547,75900.0
2017-02-14 14:40:00,14.67,14.67,14.65,14.65,54475.0,12.8547,12.8547,12.8372,12.8372,54475.0
2017-02-14 14:50:00,14.64,14.65,14.62,14.62,77325.0,12.8285,12.8372,12.8109,12.8109,77325.0
2017-02-14 15:00:00,14.63,14.64,14.63,14.63,80725.0,12.8197,12.8285,12.8197,12.8197,80725.0
2017-02-14 15:10:00,14.63,14.64,14.62,14.64,76275.0,12.8197,12.8285,12.8109,12.8285,76275.0
2017-02-14 15:20:00,14.64,14.64,14.64,14.64,74050.0,12.8285,12.8285,12.8285,12.8285,74050.0
2017-02-14 15:30:00,14.64,14.66,14.64,14.66,211800.0,12.8285,12.846,12.8285,12.846,211800.0
2017-02-14 15:40:00,14.66,14.67,14.65,14.67,130720.0,12.846,12.8547,12.8372,12.8547,130720.0
2017-02-14 15:50:00,14.67,14.68,14.66,14.68,323695.0,12.8547,12.8635,12.846,12.8635,323695.0
2017-02-15 09:30:00,14.67,14.73,14.64,14.67,82610.0,12.8547,12.9073,12.8285,12.8547,82610.0
2017-02-15 09:40:00,14.69,14.7,14.66,14.69,62835.0,12.8723,12.881,12.846,12.8723,62835.0
2017-02-15 09:50:00,14.69,14.7,14.65,14.66,47520.0,12.8723,12.881,12.8372,12.846,47520.0
2017-02-15 10:00:00,14.65,14.67,14.63,14.64,34245.0,12.8372,12.8547,12.8197,12.8285,34245.0
2017-02-15 10:10:00,14.64,14.66,14.62,14.62,120095.0,12.8285,12.846,12.8109,12.8109,120095.0
2017-02-15 10:20:00,14.62,14.63,14.59,14.62,122350.0,12.8109,12.8197,12.7846,12.8109,122350.0
2017-02-15 10:30:00,14.62,14.65,14.62,14.62,73910.0,12.8109,12.8372,12.8109,12.8109,73910.0
2017-02-15 10:40:00,14.62,14.63,14.59,14.62,88360.0,12.8109,12.8197,12.7846,12.8109,88360.0
2017-02-15 10:50:00,14.62,14.62,14.56,14.59,145805.0,12.8109,12.8109,12.7584,12.7846,145805.0
2017-02-15 11:00:00,14.59,14.64,14.59,14.63,122440.0,12.7846,12.8285,12.7846,12.8197,122440.0
2017-02-15 11:10:00,14.63,14.66,14.63,14.64,98905.0,12.8197,12.846,12.8197,12.8285,98905.0
2017-02-15 11:20:00,14.64,14.67,14.64,14.67,117190.0,12.8285,12.8547,12.8285,12.8547,117190.0
2017-02-15 11:30:00,14.66,14.66,14.62,14.63,59140.0,12.846,12.846,12.8109,12.8197,59140.0
2017-02-15 11:40:00,14.63,14.64,14.6,14.61,106085.0,12.8197,12.8285,12.7934,12.8022,106085.0
2017-02-15 11:50:00,14.61,14.63,14.59,14.61,75435.0,12.8022,12.8197,12.7846,12.8022,75435.0
2017-02-15 12:00:00,14.6,14.61,14.58,14.58,64760.0,12.7934,12.8022,12.7759,12.7759,64760.0
2017-02-15 12:10:00,14.58,14.6,14.57,14.59,73955.0,12.7759,12.7934,12.7671,12.7846,73955.0
2017-02-15 12:20:00,14.59,14.6,14.57,14.58,52690.0,12.7846,12.7934,12.7671,12.7759,52690.0
2017-02-15 12:30:00,14.57,14.61,14.57,14.61,100100.0,12.7671,12.8022,12.7671,12.8022,100100.0
2017-02-15 12:40:00,14.61,14.61,14.6,14.61,65025.0,12.8022,12.8022,12.7934,12.8022,65025.0
2017-02-15 12:50:00,14.62,14.63,14.61,14.61,68065.0,12.8109,12.8197,12.8022,12.8022,68065.0
2017-02-15 13:00:00,14.6,14.62,14.6,14.61,135175.0,12.7934,12.8109,12.7934,12.8022,135175.0
2017-02-15 13:10:00,14.61,14.62,14.6,14.6,51245.0,12.8022,12.8109,12.7934,12.7934,51245.0
2017-02-15 13:20:00,14.6,14.6,14.59,14.6,77625.0,12.7934,12.7934,12.7846,12.7934,77625.0
2017-02-15 13:30:00,14.6,14.62,14.6,14.6,111245.0,12.7934,12.8109,12.7934,12.7934,111245.0
2017-02-15 13:40:00,14.6,14.62,14.6,14.62,46215.0,12.7934,12.8109,12.7934,12.8109,46215.0
2017-02-15 13:50:00,14.62,14.63,14.61,14.63,312675.0,12.8109,12.8197,12.8022,12.8197,312675.0
2017-02-15 14:00:00,14.63,14.63,14.62,14.62,151930.0,12.8197,12.8197,12.8109,12.8109,151930.0
2017-02-15 14:10:00,14.62,14.63,14.61,14.61,157165.0,12.8109,12.8197,12.8022,12.8022,157165.0
2017-02-15 14:20:00,14.61,14.61,14.59,14.59,239935.0,12.8022,12.8022,12.7846,12.7846,239935.0
2017-02-15 14:30:00,14.59,14.59,14.54,14.57,702590.0,12.7846,12.7846,12.7408,12.7671,702590.0
2017-02-15 14:40:00,14.56,14.58,14.56,14.58,536820.0,12.7584,12.7759,12.7584,12.7759,536820.0
2017-02-15 14:50:00,14.57,14.6,14.56,14.6,227840.0,12.7671,12.7934,12.7584,12.7934,227840.0
2017-02-15 15:00:00,14.6,14.61,14.59,14.61,240160.0,12.7934,12.8022,12.7846,12.8022,240160.0
2017-02-15 15:10:00,14.61,14.62,14.6,14.6,252420.0,12.8022,12.8109,12.7934,12.7934,252420.0
2017-02-15 15:20:00,14.6,14.62,14.6,14.61,135230.0,12.7934,12.8109,12.7934,12.8022,135230.0
2017-02-15 15:30:00,14.61,14.62,14.56,14.56,746645.0,12.8022,12.8109,12.7584,12.7584,746645.0
2017-02-15 15:40:00,14.56,14.56,14.55,14.56,917350.0,12.7584,12.7584,12.7496,12.7584,917350.0
2017-02-15 15:50:00,14.55,14.56,14.53,14.55,1010045.0,12.7496,12.7584,12.7321,12.7496,1010045.0
2017-02-16 09:30:00,14.58,14.61,14.46,14.49,441560.0,12.7759,12.8022,12.6707,12.697,441560.0
2017-02-16 09:40:00,14.49,14.49,14.45,14.45,233685.0,12.697,12.697,12.662,12.662,233685.0
2017-02-16 09:50:00,14.45,14.45,14.39,14.39,351450.0,12.662,12.662,12.6094,12.6094,351450.0
2017-02-16 10:00:00,14.39,14.4,14.36,14.39,243000.0,12.6094,12.6182,12.5831,12.6094,243000.0
2017-02-16 10:10:00,14.4,14.4,14.38,14.38,120165.0,12.6182,12.6182,12.6006,12.6006,120165.0
2017-02-16 10:20:00,14.39,14.4,14.36,14.37,390130.0,12.6094,12.6182,12.5831,12.5919,390130.0
2017-02-16 10:30:00,14.37,14.39,14.36,14.37,234670.0,12.5919,12.6094,12.5831,12.5919,234670.0
2017-02-16 10:40:00,14.36,14.4,14.36,14.39,114005.0,12.5831,12.6182,12.5831,12.6094,114005.0
2017-02-16 10:50:00,14.39,14.4,14.34,14.39,346580.0,12.6094,12.6182,12.5656,12.6094,346580.0
2017-02-16 11:00:00,14.39,14.4,14.38,14.38,134040.0,12.6094,12.6182,12.6006,12.6006,134040.0
2017-02-16 11:10:00,14.38,14.39,14.31,14.32,154395.0,12.6006,12.6094,12.5393,12.5481,154395.0
2017-02-16 11:20:00,14.32,14.34,14.31,14.32,148155.0,12.5481,12.5656,12.5393,12.5481,148155.0
2017-02-16 11:30:00,14.33,14.36,14.32,14.32,175510.0,12.5568,12.5831,12.5481,12.5481,175510.0
2017-02-16 11:40:00,14.32,14.33,14.27,14.29,311870.0,12.5481,12.5568,12.5042,12.5218,311870.0
2017-02-16 11:50:00,14.29,14.31,14.27,14.27,152525.0,12.5218,12.5393,12.5042,12.5042,152525.0
2017-02-16 12:00:00,14.27,14.28,14.24,14.26,225510.0,12.5042,12.513,12.478,12.4955,225510.0
2017-02-16 12:10:00,14.26,14.26,14.19,14.21,293915.0,12.4955,12.4955,12.4341,12.4517,293915.0
2017-02-16 12:20:00,14.22,14.25,14.2,14.22,160915.0,12.4604,12.4867,12.4429,12.4604,160915.0
2017-02-16 12:30:00,14.23,14.23,14.2,14.22,207270.0,12.4692,12.4692,12.4429,12.4604,207270.0
2017-02-16 12:40:00,14.22,14.28,14.22,14.28,118670.0,12.4604,12.513,12.4604,12.513,118670.0
2017-02-16 12:50:00,14.28,14.32,14.28,14.29,617815.0,12.513,12.5481,12.513,12.5218,617815.0
2017-02-16 13:00:00,14.28,14.3,14.24,14.26,329205.0,12.513,12.5305,12.478,12.4955,329205.0
2017-02-16 13:10:00,14.26,14.27,14.25,14.26,286450.0,12.4955,12.5042,12.4867,12.4955,286450.0
2017-02-16 13:20:00,14.27,14.27,14.24,14.24,244120.0,12.5042,12.5042,12.478,12.478,244120.0
2017-02-16 13:30:00,14.25,14.26,14.24,14.25,270490.0,12.4867,12.4955,12.478,12.4867,270490.0
2017-02-16 13:40:00,14.25,14.26,14.24,14.25,391070.0,12.4867,12.4955,12.478,12.4867,391070.0
2017-02-16 13:50:00,14.25,14.25,14.23,14.24,173725.0,12.4867,12.4867,12.4692,12.478,173725.0
2017-02-16 14:00:00,14.24,14.26,14.23,14.24,321480.0,12.478,12.4955,12.4692,12.478,321480.0
2017-02-16 14:10:00,14.24,14.25,14.22,14.23,193230.0,12.478,12.4867,12.4604,12.4692,193230.0
2017-02-16 14:20:00,14.23,14.24,14.22,14.23,289060.0,12.4692,12.478,12.4604,12.4692,289060.0
2017-02-16 14:30:00,14.23,14.23,14.17,14.17,423795.0,12.4692,12.4692,12.4166,12.4166,423795.0
2017-02-16 14:40:00,14.17,14.18,14.14,14.15,376575.0,12.4166,12.4254,12.3903,12.3991,376575.0
2017-02-16 14:50:00,14.15,14.15,14.11,14.14,500265.0,12.3991,12.3991,12.364,12.3903,500265.0
2017-02-16 15:00:00,14.13,14.15,14.12,14.12,474370.0,12.3816,12.3991,12.3728,12.3728,474370.0
2017-02-16 15:10:00,14.13,14.13,14.1,14.1,425680.0,12.3816,12.3816,12.3553,12.3553,425680.0
2017-02-16 15:20:00,14.1,14.18,14.1,14.18,493645.0,12.3553,12.4254,12.3553,12.4254,493645.0
2017-02-16 15:30:00,14.18,14.18,14.15,14.17,1133020.0,12.4254,12.4254,12.3991,12.4166,1133020.0
2017-02-16 15:40:00,14.17,14.2,14.16,14.17,798870.0,12.4166,12.4429,12.4079,12.4166,798870.0
2017-02-16 15:50:00,14.18,14.18,14.15,14.17,1275175.0,12.4254,12.4254,12.3991,12.4166,1275175.0
2017-02-17 09:30:00,14.16,14.22,14.13,14.17,504745.0,12.4079,12.4604,12.3816,12.4166,504745.0
2017-02-17 09:40:00,14.18,14.24,14.17,14.21,262490.0,12.4254,12.478,12.4166,12.4517,262490.0
2017-02-17 09:50:00,14.21,14.23,14.1,14.11,510725.0,12.4517,12.4692,12.3553,12.364,510725.0
2017-02-17 10:00:00,14.12,14.18,14.12,14.16,254810.0,12.3728,12.4254,12.3728,12.4079,254810.0
2017-02-17 10:10:00,14.15,14.16,14.13,14.13,167500.0,12.3991,12.4079,12.3816,12.3816,167500.0
2017-02-17 10:20:00,14.13,14.14,14.11,14.13,222985.0,12.3816,12.3903,12.364,12.3816,222985.0
2017-02-17 10:30:00,14.13,14.15,14.12,14.13,752255.0,12.3816,12.3991,12.3728,12.3816,752255.0
2017-02-17 10:40:00,14.13,14.17,14.12,14.13,359490.0,12.3816,12.4166,12.3728,12.3816,359490.0
2017-02-17 10:50:00,14.13,14.16,14.12,14.16,493855.0,12.3816,12.4079,12.3728,12.4079,493855.0
2017-02-17 11:00:00,14.16,14.18,14.13,14.15,914025.0,12.4079,12.4254,12.3816,12.3991,914025.0
2017-02-17 11:10:00,14.15,14.15,14.12,14.13,409845.0,12.3991,12.3991,12.3728,12.3816,409845.0
2017-02-17 11:20:00,14.13,14.16,14.12,14.15,807510.0,12.3816,12.4079,12.3728,12.3991,807510.0
2017-02-17 11:30:00,14.15,14.15,14.13,14.15,400445.0,12.3991,12.3991,12.3816,12.3991,400445.0
2017-02-17 11:40:00,14.14,14.15,14.13,14.14,308610.0,12.3903,12.3991,12.3816,12.3903,308610.0
2017-02-17 11:50:00,14.14,14.17,14.14,14.17,860735.0,12.3903,12.4166,12.3903,12.4166,860735.0
2017-02-17 12:00:00,14.17,14.33,14.17,14.32,993510.0,12.4166,12.5568,12.4166,12.5481,993510.0
2017-02-17 12:10:00,14.32,14.32,14.27,14.31,534370.0,12.5481,12.5481,12.5042,12.5393,534370.0
2017-02-17 12:20:00,14.31,14.35,14.3,14.34,326540.0,12.5393,12.5743,12.5305,12.5656,326540.0
2017-02-17 12:30:00,14.34,14.38,14.33,14.36,208910.0,12.5656,12.6006,12.5568,12.5831,208910.0
2017-02-17 12:40:00,14.36,14.36,14.26,14.3,252785.0,12.5831,12.5831,12.4955,12.5305,252785.0
2017-02-17 12:50:00,14.3,14.31,14.29,14.31,118435.0,12.5305,12.5393,12.5218,12.5393,118435.0
2017-02-17 13:00:00,14.31,14.32,14.3,14.31,226725.0,12.5393,12.5481,12.5305,12.5393,226725.0
2017-02-17 13:10:00,14.31,14.34,14.31,14.33,192455.0,12.5393,12.5656,12.5393,12.5568,192455.0
2017-02-17 13:20:00,14.33,14.34,14.3,14.33,167245.0,12.5568,12.5656,12.5305,12.5568,167245.0
2017-02-17 13:30:00,14.33,14.35,14.33,14.34,165595.0,12.5568,12.5743,12.5568,12.5656,165595.0
2017-02-17 13:40:00,14.34,14.35,14.33,14.34,160420.0,12.5656,12.5743,12.5568,12.5656,160420.0
2017-02-17 13:50:00,14.34,14.38,14.34,14.38,209380.0,12.5656,12.6006,12.5656,12.6006,209380.0
2017-02-17 14:00:00,14.38,14.39,14.35,14.39,277765.0,12.6006,12.6094,12.5743,12.6094,277765.0
2017-02-17 14:10:00,14.39,14.41,14.37,14.41,219030.0,12.6094,12.6269,12.5919,12.6269,219030.0
2017-02-17 14:20:00,14.4,14.42,14.4,14.42,203220.0,12.6182,12.6357,12.6182,12.6357,203220.0
2017-02-17 14:30:00,14.41,14.41,14.39,14.4,149300.0,12.6269,12.6269,12.6094,12.6182,149300.0
2017-02-17 14:40:00,14.4,14.44,14.4,14.44,466870.0,12.6182,12.6532,12.6182,12.6532,466870.0
2017-02-17 14:50:00,14.44,14.46,14.42,14.42,211385.0,12.6532,12.6707,12.6357,12.6357,211385.0
2017-02-17 15:00:00,14.42,14.43,14.41,14.43,273435.0,12.6357,12.6444,12.6269,12.6444,273435.0
2017-02-17 15:10:00,14.43,14.44,14.4,14.43,261610.0,12.6444,12.6532,12.6182,12.6444,261610.0
2017-02-17 15:20:00,14.43,14.43,14.42,14.42,271155.0,12.6444,12.6444,12.6357,12.6357,271155.0
2017-02-17 15:30:00,14.42,14.46,14.42,14.45,427350.0,12.6357,12.6707,12.6357,12.662,427350.0
2017-02-17 15:40:00,14.45,14.46,14.42,14.44,566800.0,12.662,12.6707,12.6357,12.6532,566800.0
2017-02-17 15:50:00,14.44,14.45,14.41,14.44,867990.0,12.6532,12.662,12.6269,12.6532,867990.0
2017-02-21 09:30:00,14.58,14.6,14.46,14.52,423245.0,12.7759,12.7934,12.6707,12.7233,423245.0
2017-02-21 09:40:00,14.57,14.57,14.49,14.51,172720.0,12.7671,12.7671,12.697,12.7145,172720.0
2017-02-21 09:50:00,14.5,14.52,14.49,14.52,78770.0,12.7058,12.7233,12.697,12.7233,78770.0
2017-02-21 10:00:00,14.52,14.52,14.47,14.49,116665.0,12.7233,12.7233,12.6795,12.697,116665.0
2017-02-21 10:10:00,14.49,14.5,14.44,14.44,274380.0,12.697,12.7058,12.6532,12.6532,274380.0
2017-02-21 10:20:00,14.45,14.53,14.44,14.52,209445.0,12.662,12.7321,12.6532,12.7233,209445.0
2017-02-21 10:30:00,14.52,14.54,14.5,14.52,153870.0,12.7233,12.7408,12.7058,12.7233,153870.0
2017-02-21 10:40:00,14.52,14.55,14.52,14.53,118850.0,12.7233,12.7496,12.7233,12.7321,118850.0
2017-02-21 10:50:00,14.53,14.54,14.47,14.48,149770.0,12.7321,12.7408,12.6795,12.6883,149770.0
2017-02-21 11:00:00,14.48,14.52,14.47,14.52,164995.0,12.6883,12.7233,12.6795,12.7233,164995.0
2017-02-21 11:10:00,14.52,14.54,14.47,14.49,122870.0,12.7233,12.7408,12.6795,12.697,122870.0
2017-02-21 11:20:00,14.49,14.49,14.45,14.47,69860.0,12.697,12.697,12.662,12.6795,69860.0
2017-02-21 11:30:00,14.47,14.5,14.46,14.46,113125.0,12.6795,12.7058,12.6707,12.6707,113125.0
2017-02-21 11:40:00,14.45,14.48,14.45,14.46,87500.0,12.662,12.6883,12.662,12.6707,87500.0
2017-02-21 11:50:00,14.45,14.46,14.45,14.46,116120.0,12.662,12.6707,12.662,12.6707,116120.0
2017-02-21 12:00:00,14.46,14.47,14.4,14.4,255970.0,12.6707,12.6795,12.6182,12.6182,255970.0
2017-02-21 12:10:00,14.4,14.42,14.32,14.37,724300.0,12.6182,12.6357,12.5481,12.5919,724300.0
2017-02-21 12:20:00,14.37,14.46,14.37,14.45,281565.0,12.5919,12.6707,12.5919,12.662,281565.0
2017-02-21 12:30:00,14.45,14.49,14.44,14.49,220395.0,12.662,12.697,12.6532,12.697,220395.0
2017-02-21 12:40:00,14.49,14.49,14.44,14.44,113405.0,12.697,12.697,12.6532,12.6532,113405.0
2017-02-21 12:50:00,14.44,14.46,14.44,14.46,58345.0,12.6532,12.6707,12.6532,12.6707,58345.0
2017-02-21 13:00:00,14.46,14.46,14.42,14.42,108145.0,12.6707,12.6707,12.6357,12.6357,108145.0
2017-02-21 13:10:00,14.42,14.44,14.41,14.42,97650.0,12.6357,12.6532,12.6269,12.6357,97650.0
2017-02-21 13:20:00,14.42,14.45,14.4,14.44,193170.0,12.6357,12.662,12.6182,12.6532,193170.0
2017-02-21 13:30:00,14.45,14.45,14.39,14.39,136285.0,12.662,12.662,12.6094,12.6094,136285.0
2017-02-21 13:40:00,14.39,14.45,14.38,14.45,187550.0,12.6094,12.662,12.6006,12.662,187550.0
2017-02-21 13:50:00,14.45,14.47,14.42,14.45,107700.0,12.662,12.6795,12.6357,12.662,107700.0
2017-02-21 14:00:00,14.45,14.47,14.43,14.46,222085.0,12.662,12.6795,12.6444,12.6707,222085.0
2017-02-21 14:10:00,14.46,14.48,14.44,14.47,152730.0,12.6707,12.6883,12.6532,12.6795,152730.0
2017-02-21 14:20:00,14.47,14.49,14.47,14.48,117950.0,12.6795,12.697,12.6795,12.6883,117950.0
2017-02-21 14:30:00,14.48,14.52,14.47,14.52,259555.0,12.6883,12.7233,12.6795,12.7233,259555.0
2017-02-21 14:40:00,14.51,14.53,14.49,14.52,223375.0,12.7145,12.7321,12.697,12.7233,223375.0
2017-02-21 14:50:00,14.52,14.54,14.52,14.53,142030.0,12.7233,12.7408,12.7233,12.7321,142030.0
2017-02-21 15:00:00,14.53,14.57,14.53,14.57,355535.0,12.7321,12.7671,12.7321,12.7671,355535.0
2017-02-21 15:10:00,14.56,14.58,14.55,14.58,300275.0,12.7584,12.7759,12.7496,12.7759,300275.0
2017-02-21 15:20:00,14.58,14.6,14.57,14.59,300735.0,12.7759,12.7934,12.7671,12.7846,300735.0
2017-02-21 15:30:00,14.58,14.59,14.56,14.57,412745.0,12.7759,12.7846,12.7584,12.7671,412745.0
2017-02-21 15:40:00,14.57,14.6,14.57,14.58,560700.0,12.7671,12.7934,12.7671,12.7759,560700.0
2017-02-21 15:50:00,14.58,14.6,14.58,14.58,1260125.0,12.7759,12.7934,12.7759,12.7759,1260125.0
2017-02-22 09:30:00,14.6,14.69,14.58,14.6,221590.0,12.7934,12.8723,12.7759,12.7934,221590.0
2017-02-22 09:40:00,14.59,14.62,14.58,14.6,220675.0,12.7846,12.8109,12.7759,12.7934,220675.0
2017-02-22 09:50:00,14.61,14.63,14.58,14.58,155020.0,12.8022,12.8197,12.7759,12.7759,155020.0
2017-02-22 10:00:00,14.58,14.6,14.55,14.56,138635.0,12.7759,12.7934,12.7496,12.7584,138635.0
2017-02-22 10:10:00,14.56,14.64,14.56,14.64,207365.0,12.7584,12.8285,12.7584,12.8285,207365.0
2017-02-22 10:20:00,14.63,14.64,14.62,14.64,166225.0,12.8197,12.8285,12.8109,12.8285,166225.0
2017-02-22 10:30:00,14.64,14.66,14.61,14.64,222105.0,12.8285,12.846,12.8022,12.8285,222105.0
2017-02-22 10:40:00,14.64,14.64,14.61,14.61,119510.0,12.8285,12.8285,12.8022,12.8022,119510.0
2017-02-22 10:50:00,14.61,14.62,14.56,14.56,111725.0,12.8022,12.8109,12.7584,12.7584,111725.0
2017-02-22 11:00:00,14.57,14.57,14.54,14.55,148920.0,12.7671,12.7671,12.7408,12.7496,148920.0
2017-02-22 11:10:00,14.55,14.59,14.55,14.59,151920.0,12.7496,12.7846,12.7496,12.7846,151920.0
2017-02-22 11:20:00,14.59,14.59,14.55,14.56,116075.0,12.7846,12.7846,12.7496,12.7584,116075.0
2017-02-22 11:30:00,14.56,14.56,14.53,14.55,124180.0,12.7584,12.7584,12.7321,12.7496,124180.0
2017-02-22 11:40:00,14.55,14.57,14.54,14.56,160040.0,12.7496,12.7671,12.7408,12.7584,160040.0
2017-02-22 11:50:00,14.57,14.57,14.52,14.52,99830.0,12.7671,12.7671,12.7233,12.7233,99830.0
2017-02-22 12:00:00,14.52,14.52,14.5,14.51,101895.0,12.7233,12.7233,12.7058,12.7145,101895.0
2017-02-22 12:10:00,14.51,14.53,14.5,14.52,141695.0,12.7145,12.7321,12.7058,12.7233,141695.0
2017-02-22 12:20:00,14.52,14.52,14.51,14.52,100575.0,12.7233,12.7233,12.7145,12.7233,100575.0
2017-02-22 12:30:00,14.52,14.53,14.52,14.52,161450.0,12.7233,12.7321,12.7233,12.7233,161450.0
2017-02-22 12:40:00,14.53,14.57,14.52,14.56,86800.0,12.7321,12.7671,12.7233,12.7584,86800.0
2017-02-22 12:50:00,14.56,14.56,14.53,14.53,78250.0,12.7584,12.7584,12.7321,12.7321,78250.0
2017-02-22 13:00:00,14.53,14.53,14.51,14.51,112850.0,12.7321,12.7321,12.7145,12.7145,112850.0
2017-02-22 13:10:00,14.51,14.51,14.49,14.5,64290.0,12.7145,12.7145,12.697,12.7058,64290.0
2017-02-22 13:20:00,14.5,14.52,14.5,14.52,98945.0,12.7058,12.7233,12.7058,12.7233,98945.0
2017-02-22 13:30:00,14.52,14.53,14.52,14.53,85920.0,12.7233,12.7321,12.7233,12.7321,85920.0
2017-02-22 13:40:00,14.53,14.53,14.51,14.51,105565.0,12.7321,12.7321,12.7145,12.7145,105565.0
2017-02-22 13:50:00,14.51,14.51,14.48,14.48,290495.0,12.7145,12.7145,12.6883,12.6883,290495.0
2017-02-22 14:00:00,14.48,14.51,14.48,14.51,57500.0,12.6883,12.7145,12.6883,12.7145,57500.0
2017-02-22 14:10:00,14.51,14.53,14.49,14.51,293200.0,12.7145,12.7321,12.697,12.7145,293200.0
2017-02-22 14:20:00,14.52,14.53,14.51,14.51,124185.0,12.7233,12.7321,12.7145,12.7145,124185.0
2017-02-22 14:30:00,14.51,14.51,14.49,14.49,92070.0,12.7145,12.7145,12.697,12.697,92070.0
2017-02-22 14:40:00,14.49,14.49,14.47,14.49,83565.0,12.697,12.697,12.6795,12.697,83565.0
2017-02-22 14:50:00,14.49,14.5,14.48,14.49,78445.0,12.697,12.7058,12.6883,12.697,78445.0
2017-02-22 15:00:00,14.49,14.49,14.47,14.48,150130.0,12.697,12.697,12.6795,12.6883,150130.0
2017-02-22 15:10:00,14.48,14.48,14.47,14.47,108710.0,12.6883,12.6883,12.6795,12.6795,108710.0
2017-02-22 15:20:00,14.47,14.48,14.46,14.47,180990.0,12.6795,12.6883,12.6707,12.6795,180990.0
2017-02-22 15:30:00,14.47,14.47,14.45,14.46,219050.0,12.6795,12.6795,12.662,12.6707,219050.0
2017-02-22 15:40:00,14.46,14.46,14.45,14.45,175095.0,12.6707,12.6707,12.662,12.662,175095.0
2017-02-22 15:50:00,14.45,14.47,14.45,14.46,813015.0,12.662,12.6795,12.662,12.6707,813015.0
2017-02-23 09:30:00,14.5,14.57,14.4,14.43,230325.0,12.7487,12.8103,12.6608,12.6872,230325.0
2017-02-23 09:40:00,14.43,14.48,14.36,14.47,193895.0,12.6872,12.7311,12.6256,12.7224,193895.0
2017-02-23 09:50:00,14.46,14.5,14.46,14.5,96585.0,12.7136,12.7487,12.7136,12.7487,96585.0
2017-02-23 10:00:00,14.5,14.52,14.47,14.47,125745.0,12.7487,12.7663,12.7224,12.7224,125745.0
2017-02-23 10:10:00,14.47,14.52,14.46,14.5,246685.0,12.7224,12.7663,12.7136,12.7487,246685.0
2017-02-23 10:20:00,14.5,14.51,14.48,14.51,105565.0,12.7487,12.7575,12.7311,12.7575,105565.0
2017-02-23 10:30:00,14.5,14.53,14.5,14.52,212095.0,12.7487,12.7751,12.7487,12.7663,212095.0
2017-02-23 10:40:00,14.52,14.52,14.48,14.5,182910.0,12.7663,12.7663,12.7311,12.7487,182910.0
2017-02-23 10:50:00,14.5,14.51,14.41,14.42,142780.0,12.7487,12.7575,12.6696,12.6784,142780.0
2017-02-23 11:00:00,14.42,14.42,14.38,14.4,216455.0,12.6784,12.6784,12.6432,12.6608,216455.0
2017-02-23 11:10:00,14.4,14.4,14.36,14.39,226650.0,12.6608,12.6608,12.6256,12.652,226650.0
2017-02-23 11:20:00,14.38,14.4,14.37,14.39,156035.0,12.6432,12.6608,12.6344,12.652,156035.0
2017-02-23 11:30:00,14.38,14.41,14.38,14.39,196025.0,12.6432,12.6696,12.6432,12.652,196025.0
2017-02-23 11:40:00,14.39,14.39,14.34,14.34,105665.0,12.652,12.652,12.6081,12.6081,105665.0
2017-02-23 11:50:00,14.34,14.36,14.33,14.35,128645.0,12.6081,12.6256,12.5993,12.6168,128645.0
2017-02-23 12:00:00,14.35,14.36,14.34,14.34,141075.0,12.6168,12.6256,12.6081,12.6081,141075.0
2017-02-23 12:10:00,14.35,14.35,14.32,14.33,127785.0,12.6168,12.6168,12.5905,12.5993,127785.0
2017-02-23 12:20:00,14.33,14.34,14.3,14.3,119720.0,12.5993,12.6081,12.5729,12.5729,119720.0
2017-02-23 12:30:00,14.3,14.34,14.29,14.32,125335.0,12.5729,12.6081,12.5641,12.5905,125335.0
2017-02-23 12:40:00,14.33,14.36,14.32,14.35,106115.0,12.5993,12.6256,12.5905,12.6168,106115.0
2017-02-23 12:50:00,14.34,14.35,14.34,14.34,61115.0,12.6081,12.6168,12.6081,12.6081,61115.0
2017-02-23 13:00:00,14.34,14.36,14.34,14.35,77310.0,12.6081,12.6256,12.6081,12.6168,77310.0
2017-02-23 13:10:00,14.34,14.36,14.34,14.34,238645.0,12.6081,12.6256,12.6081,12.6081,238645.0
2017-02-23 13:20:00,14.34,14.36,14.34,14.36,43105.0,12.6081,12.6256,12.6081,12.6256,43105.0
2017-02-23 13:30:00,14.36,14.36,14.35,14.36,97815.0,12.6256,12.6256,12.6168,12.6256,97815.0
2017-02-23 13:40:00,14.36,14.36,14.34,14.35,110315.0,12.6256,12.6256,12.6081,12.6168,110315.0
2017-02-23 13:50:00,14.35,14.36,14.35,14.36,52065.0,12.6168,12.6256,12.6168,12.6256,52065.0
2017-02-23 14:00:00,14.36,14.36,14.35,14.35,103950.0,12.6256,12.6256,12.6168,12.6168,103950.0
2017-02-23 14:10:00,14.35,14.35,14.32,14.33,155855.0,12.6168,12.6168,12.5905,12.5993,155855.0
2017-02-23 14:20:00,14.33,14.36,14.33,14.34,158515.0,12.5993,12.6256,12.5993,12.6081,158515.0
2017-02-23 14:30:00,14.34,14.36,14.33,14.33,175405.0,12.6081,12.6256,12.5993,12.5993,175405.0
2017-02-23 14:40:00,14.33,14.36,14.33,14.35,108305.0,12.5993,12.6256,12.5993,12.6168,108305.0
2017-02-23 14:50:00,14.36,14.36,14.33,14.33,114655.0,12.6256,12.6256,12.5993,12.5993,114655.0
2017-02-23 15:00:00,14.33,14.33,14.32,14.32,74090.0,12.5993,12.5993,12.5905,12.5905,74090.0
2017-02-23 15:10:00,14.32,14.33,14.31,14.31,123220.0,12.5905,12.5993,12.5817,12.5817,123220.0
2017-02-23 15:20:00,14.31,14.32,14.27,14.27,175680.0,12.5817,12.5905,12.5465,12.5465,175680.0
2017-02-23 15:30:00,14.27,14.29,14.22,14.23,444480.0,12.5465,12.5641,12.5026,12.5113,444480.0
2017-02-23 15:40:00,14.23,14.24,14.22,14.22,274895.0,12.5113,12.5201,12.5026,12.5026,274895.0
2017-02-23 15:50:00,14.21,14.22,14.18,14.2,705600.0,12.4938,12.5026,12.4674,12.485,705600.0
2017-02-24 09:30:00,14.27,14.34,14.19,14.23,249905.0,12.5465,12.6081,12.4762,12.5113,249905.0
2017-02-24 09:40:00,14.23,14.28,14.21,14.23,125790.0,12.5113,12.5553,12.4938,12.5113,125790.0
2017-02-24 09:50:00,14.24,14.24,14.14,14.18,103110.0,12.5201,12.5201,12.4322,12.4674,103110.0
2017-02-24 10:00:00,14.18,14.23,14.18,14.22,251195.0,12.4674,12.5113,12.4674,12.5026,251195.0
2017-02-24 10:10:00,14.21,14.22,14.18,14.22,124125.0,12.4938,12.5026,12.4674,12.5026,124125.0
2017-02-24 10:20:00,14.21,14.22,14.17,14.19,134275.0,12.4938,12.5026,12.4586,12.4762,134275.0
2017-02-24 10:30:00,14.19,14.26,14.18,14.26,159640.0,12.4762,12.5377,12.4674,12.5377,159640.0
2017-02-24 10:40:00,14.26,14.26,14.23,14.26,192690.0,12.5377,12.5377,12.5113,12.5377,192690.0
2017-02-24 10:50:00,14.26,14.28,14.23,14.23,99115.0,12.5377,12.5553,12.5113,12.5113,99115.0
2017-02-24 11:00:00,14.23,14.27,14.22,14.25,125000.0,12.5113,12.5465,12.5026,12.5289,125000.0
2017-02-24 11:10:00,14.25,14.28,14.25,14.25,131310.0,12.5289,12.5553,12.5289,12.5289,131310.0
2017-02-24 11:20:00,14.25,14.26,14.2,14.21,505330.0,12.5289,12.5377,12.485,12.4938,505330.0
2017-02-24 11:30:00,14.21,14.22,14.18,14.19,283875.0,12.4938,12.5026,12.4674,12.4762,283875.0
2017-02-24 11:40:00,14.18,14.21,14.18,14.2,254240.0,12.4674,12.4938,12.4674,12.485,254240.0
2017-02-24 11:50:00,14.2,14.21,14.19,14.2,227130.0,12.485,12.4938,12.4762,12.485,227130.0
2017-02-24 12:00:00,14.2,14.36,14.2,14.35,1139265.0,12.485,12.6256,12.485,12.6168,1139265.0
2017-02-24 12:10:00,14.36,14.38,14.27,14.28,321055.0,12.6256,12.6432,12.5465,12.5553,321055.0
2017-02-24 12:20:00,14.28,14.3,14.25,14.27,332445.0,12.5553,12.5729,12.5289,12.5465,332445.0
2017-02-24 12:30:00,14.27,14.3,14.27,14.29,199445.0,12.5465,12.5729,12.5465,12.5641,199445.0
2017-02-24 12:40:00,14.29,14.34,14.28,14.34,147825.0,12.5641,12.6081,12.5553,12.6081,147825.0
2017-02-24 12:50:00,14.35,14.36,14.29,14.31,71080.0,12.6168,12.6256,12.5641,12.5817,71080.0
2017-02-24 13:00:00,14.3,14.31,14.2,14.21,320490.0,12.5729,12.5817,12.485,12.4938,320490.0
2017-02-24 13:10:00,14.22,14.22,14.17,14.21,416820.0,12.5026,12.5026,12.4586,12.4938,416820.0
2017-02-24 13:20:00,14.21,14.21,14.18,14.2,355115.0,12.4938,12.4938,12.4674,12.485,355115.0
2017-02-24 13:30:00,14.2,14.21,14.2,14.2,336880.0,12.485,12.4938,12.485,12.485,336880.0
2017-02-24 13:40:00,14.2,14.21,14.19,14.2,722105.0,12.485,12.4938,12.4762,12.485,722105.0
2017-02-24 13:50:00,14.2,14.25,14.19,14.24,674505.0,12.485,12.5289,12.4762,12.5201,674505.0
2017-02-24 14:00:00,14.24,14.28,14.23,14.25,221050.0,12.5201,12.5553,12.5113,12.5289,221050.0
2017-02-24 14:10:00,14.26,14.29,14.25,14.28,95945.0,12.5377,12.5641,12.5289,12.5553,95945.0
2017-02-24 14:20:00,14.28,14.28,14.22,14.26,137255.0,12.5553,12.5553,12.5026,12.5377,137255.0
2017-02-24 14:30:00,14.27,14.28,14.25,14.28,105585.0,12.5465,12.5553,12.5289,12.5553,105585.0
2017-02-24 14:40:00,14.28,14.3,14.23,14.23,242005.0,12.5553,12.5729,12.5113,12.5113,242005.0
2017-02-24 14:50:00,14.23,14.27,14.2,14.26,518195.0,12.5113,12.5465,12.485,12.5377,518195.0
2017-02-24 15:00:00,14.26,14.27,14.22,14.24,208450.0,12.5377,12.5465,12.5026,12.5201,208450.0
2017-02-24 15:10:00,14.24,14.24,14.19,14.21,332430.0,12.5201,12.5201,12.4762,12.4938,332430.0
2017-02-24 15:20:00,14.21,14.22,14.2,14.22,462515.0,12.4938,12.5026,12.485,12.5026,462515.0
2017-02-24 15:30:00,14.22,14.23,14.19,14.22,572890.0,12.5026,12.5113,12.4762,12.5026,572890.0
2017-02-24 15:40:00,14.22,14.23,14.22,14.22,758805.0,12.5026,12.5113,12.5026,12.5026,758805.0
2017-02-24 15:50:00,14.22,14.23,14.21,14.23,748050.0,12.5026,12.5113,12.4938,12.5113,748050.0
2017-02-27 09:30:00,14.25,14.45,14.2,14.23,494375.0,12.5289,12.7048,12.485,12.5113,494375.0
2017-02-27 09:40:00,14.23,14.24,14.18,14.2,630815.0,12.5113,12.5201,12.4674,12.485,630815.0
2017-02-27 09:50:00,14.2,14.3,14.19,14.28,267970.0,12.485,12.5729,12.4762,12.5553,267970.0
2017-02-27 10:00:00,14.29,14.29,14.22,14.25,112245.0,12.5641,12.5641,12.5026,12.5289,112245.0
2017-02-27 10:10:00,14.26,14.26,14.22,14.22,95740.0,12.5377,12.5377,12.5026,12.5026,95740.0
2017-02-27 10:20:00,14.23,14.24,14.22,14.24,77465.0,12.5113,12.5201,12.5026,12.5201,77465.0
2017-02-27 10:30:00,14.24,14.25,14.23,14.23,106825.0,12.5201,12.5289,12.5113,12.5113,106825.0
2017-02-27 10:40:00,14.23,14.23,14.19,14.2,391155.0,12.5113,12.5113,12.4762,12.485,391155.0
2017-02-27 10:50:00,14.2,14.2,14.19,14.19,184585.0,12.485,12.485,12.4762,12.4762,184585.0
2017-02-27 11:00:00,14.19,14.2,14.18,14.18,171265.0,12.4762,12.485,12.4674,12.4674,171265.0
2017-02-27 11:10:00,14.18,14.18,14.16,14.17,170375.0,12.4674,12.4674,12.4498,12.4586,170375.0
2017-02-27 11:20:00,14.17,14.17,14.13,14.13,118855.0,12.4586,12.4586,12.4234,12.4234,118855.0
2017-02-27 11:30:00,14.14,14.14,14.11,14.11,211750.0,12.4322,12.4322,12.4058,12.4058,211750.0
2017-02-27 11:40:00,14.11,14.16,14.11,14.15,373055.0,12.4058,12.4498,12.4058,12.441,373055.0
2017-02-27 11:50:00,14.14,14.15,14.11,14.11,690945.0,12.4322,12.441,12.4058,12.4058,690945.0
2017-02-27 12:00:00,14.11,14.19,14.11,14.19,468605.0,12.4058,12.4762,12.4058,12.4762,468605.0
2017-02-27 12:10:00,14.19,14.24,14.19,14.24,170935.0,12.4762,12.5201,12.4762,12.5201,170935.0
2017-02-27 12:20:00,14.24,14.24,14.19,14.19,171650.0,12.5201,12.5201,12.4762,12.4762,171650.0
2017-02-27 12:30:00,14.2,14.22,14.2,14.21,178965.0,12.485,12.5026,12.485,12.4938,178965.0
2017-02-27 12:40:00,14.22,14.27,14.21,14.27,137845.0,12.5026,12.5465,12.4938,12.5465,137845.0
2017-02-27 12:50:00,14.27,14.27,14.2,14.22,1288530.0,12.5465,12.5465,12.485,12.5026,1288530.0
2017-02-27 13:00:00,14.21,14.27,14.21,14.27,212305.0,12.4938,12.5465,12.4938,12.5465,212305.0
2017-02-27 13:10:00,14.26,14.28,14.24,14.25,235910.0,12.5377,12.5553,12.5201,12.5289,235910.0
2017-02-27 13:20:00,14.25,14.26,14.24,14.26,207285.0,12.5289,12.5377,12.5201,12.5377,207285.0
2017-02-27 13:30:00,14.26,14.27,14.25,14.25,311010.0,12.5377,12.5465,12.5289,12.5289,311010.0
2017-02-27 13:40:00,14.25,14.27,14.25,14.25,107705.0,12.5289,12.5465,12.5289,12.5289,107705.0
2017-02-27 13:50:00,14.25,14.26,14.25,14.25,108500.0,12.5289,12.5377,12.5289,12.5289,108500.0
2017-02-27 14:00:00,14.26,14.28,14.24,14.26,336030.0,12.5377,12.5553,12.5201,12.5377,336030.0
2017-02-27 14:10:00,14.26,14.28,14.26,14.28,201675.0,12.5377,12.5553,12.5377,12.5553,201675.0
2017-02-27 14:20:00,14.28,14.3,14.28,14.29,210580.0,12.5553,12.5729,12.5553,12.5641,210580.0
2017-02-27 14:30:00,14.29,14.29,14.26,14.26,137605.0,12.5641,12.5641,12.5377,12.5377,137605.0
2017-02-27 14:40:00,14.26,14.27,14.25,14.26,88165.0,12.5377,12.5465,12.5289,12.5377,88165.0
2017-02-27 14:50:00,14.26,14.28,14.25,14.26,78480.0,12.5377,12.5553,12.5289,12.5377,78480.0
2017-02-27 15:00:00,14.27,14.28,14.27,14.28,193265.0,12.5465,12.5553,12.5465,12.5553,193265.0
2017-02-27 15:10:00,14.28,14.28,14.26,14.27,146465.0,12.5553,12.5553,12.5377,12.5465,146465.0
2017-02-27 15:20:00,14.27,14.29,14.27,14.28,347570.0,12.5465,12.5641,12.5465,12.5553,347570.0
2017-02-27 15:30:00,14.28,14.28,14.27,14.27,227265.0,12.5553,12.5553,12.5465,12.5465,227265.0
2017-02-27 15:40:00,14.27,14.28,14.27,14.27,247220.0,12.5465,12.5553,12.5465,12.5465,247220.0
2017-02-27 15:50:00,14.27,14.28,14.26,14.27,552405.0,12.5465,12.5553,12.5377,12.5465,552405.0
2017-02-28 09:30:00,14.27,14.35,14.13,14.16,222430.0,12.5465,12.6168,12.4234,12.4498,222430.0
2017-02-28 09:40:00,14.16,14.18,14.13,14.15,159485.0,12.4498,12.4674,12.4234,12.441,159485.0
2017-02-28 09:50:00,14.14,14.15,14.07,14.08,284095.0,12.4322,12.441,12.3707,12.3795,284095.0
2017-02-28 10:00:00,14.09,14.09,14.02,14.05,188030.0,12.3883,12.3883,12.3267,12.3531,188030.0
2017-02-28 10:10:00,14.05,14.05,14.03,14.04,172565.0,12.3531,12.3531,12.3355,12.3443,172565.0
2017-02-28 10:20:00,14.04,14.13,14.04,14.13,127860.0,12.3443,12.4234,12.3443,12.4234,127860.0
2017-02-28 10:30:00,14.13,14.14,14.1,14.12,216955.0,12.4234,12.4322,12.397,12.4146,216955.0
2017-02-28 10:40:00,14.12,14.16,14.12,14.14,390745.0,12.4146,12.4498,12.4146,12.4322,390745.0
2017-02-28 10:50:00,14.14,14.16,14.12,14.16,477515.0,12.4322,12.4498,12.4146,12.4498,477515.0
2017-02-28 11:00:00,14.16,14.16,14.13,14.13,336385.0,12.4498,12.4498,12.4234,12.4234,336385.0
2017-02-28 11:10:00,14.13,14.16,14.13,14.16,124250.0,12.4234,12.4498,12.4234,12.4498,124250.0
2017-02-28 11:20:00,14.16,14.17,14.15,14.16,237180.0,12.4498,12.4586,12.441,12.4498,237180.0
2017-02-28 11:30:00,14.16,14.18,14.15,14.17,122160.0,12.4498,12.4674,12.441,12.4586,122160.0
2017-02-28 11:40:00,14.16,14.17,14.15,14.16,190855.0,12.4498,12.4586,12.441,12.4498,190855.0
2017-02-28 11:50:00,14.16,14.16,14.13,14.15,233195.0,12.4498,12.4498,12.4234,12.441,233195.0
2017-02-28 12:00:00,14.15,14.16,14.13,14.14,281545.0,12.441,12.4498,12.4234,12.4322,281545.0
2017-02-28 12:10:00,14.14,14.16,14.14,14.14,63075.0,12.4322,12.4498,12.4322,12.4322,63075.0
2017-02-28 12:20:00,14.14,14.14,14.13,14.14,68860.0,12.4322,12.4322,12.4234,12.4322,68860.0
2017-02-28 12:30:00,14.14,14.14,14.12,14.13,58515.0,12.4322,12.4322,12.4146,12.4234,58515.0
2017-02-28 12:40:00,14.13,14.16,14.11,14.15,74960.0,12.4234,12.4498,12.4058,12.441,74960.0
2017-02-28 12:50:00,14.15,14.17,14.13,14.13,203240.0,12.441,12.4586,12.4234,12.4234,203240.0
2017-02-28 13:00:00,14.14,14.16,14.14,14.14,149920.0,12.4322,12.4498,12.4322,12.4322,149920.0
2017-02-28 13:10:00,14.15,14.16,14.13,14.15,82730.0,12.441,12.4498,12.4234,12.441,82730.0
2017-02-28 13:20:00,14.15,14.16,14.14,14.16,78170.0,12.441,12.4498,12.4322,12.4498,78170.0
2017-02-28 13:30:00,14.16,14.16,14.15,14.16,136700.0,12.4498,12.4498,12.441,12.4498,136700.0
2017-02-28 13:40:00,14.16,14.17,14.15,14.15,114815.0,12.4498,12.4586,12.441,12.441,114815.0
2017-02-28 13:50:00,14.15,14.17,14.15,14.16,110550.0,12.441,12.4586,12.441,12.4498,110550.0
2017-02-28 14:00:00,14.16,14.17,14.15,14.16,196380.0,12.4498,12.4586,12.441,12.4498,196380.0
2017-02-28 14:10:00,14.15,14.16,14.15,14.16,315070.0,12.441,12.4498,12.441,12.4498,315070.0
2017-02-28 14:20:00,14.16,14.16,14.14,14.16,285325.0,12.4498,12.4498,12.4322,12.4498,285325.0
2017-02-28 14:30:00,14.16,14.16,14.14,14.16,120295.0,12.4498,12.4498,12.4322,12.4498,120295.0
2017-02-28 14:40:00,14.16,14.16,14.14,14.16,137655.0,12.4498,12.4498,12.4322,12.4498,137655.0
2017-02-28 14:50:00,14.16,14.17,14.15,14.16,132425.0,12.4498,12.4586,12.441,12.4498,132425.0
2017-02-28 15:00:00,14.16,14.16,14.14,14.14,83605.0,12.4498,12.4498,12.4322,12.4322,83605.0
2017-02-28 15:10:00,14.15,14.16,14.15,14.16,113565.0,12.441,12.4498,12.441,12.4498,113565.0
2017-02-28 15:20:00,14.16,14.18,14.15,14.17,223480.0,12.4498,12.4674,12.441,12.4586,223480.0
2017-02-28 15:30:00,14.18,14.18,14.16,14.16,313195.0,12.4674,12.4674,12.4498,12.4498,313195.0
2017-02-28 15:40:00,14.16,14.19,14.16,14.18,378165.0,12.4498,12.4762,12.4498,12.4674,378165.0
2017-02-28 15:50:00,14.18,14.2,14.17,14.18,1156730.0,12.4674,12.485,12.4586,12.4674,1156730.0
2017-03-01 09:30:00,14.33,14.36,14.25,14.32,459070.0,12.5993,12.6256,12.5289,12.5905,459070.0
2017-03-01 09:40:00,14.31,14.35,14.21,14.35,295110.0,12.5817,12.6168,12.4938,12.6168,295110.0
2017-03-01 09:50:00,14.37,14.39,14.21,14.27,298235.0,12.6344,12.652,12.4938,12.5465,298235.0
2017-03-01 10:00:00,14.27,14.28,14.21,14.23,425660.0,12.5465,12.5553,12.4938,12.5113,425660.0
2017-03-01 10:10:00,14.23,14.28,14.23,14.27,250680.0,12.5113,12.5553,12.5113,12.5465,250680.0
2017-03-01 10:20:00,14.27,14.34,14.24,14.31,443305.0,12.5465,12.6081,12.5201,12.5817,443305.0
2017-03-01 10:30:00,14.31,14.33,14.3,14.32,234035.0,12.5817,12.5993,12.5729,12.5905,234035.0
2017-03-01 10:40:00,14.32,14.35,14.32,14.34,394000.0,12.5905,12.6168,12.5905,12.6081,394000.0
2017-03-01 10:50:00,14.34,14.34,14.3,14.33,213980.0,12.6081,12.6081,12.5729,12.5993,213980.0
2017-03-01 11:00:00,14.33,14.35,14.32,14.34,263210.0,12.5993,12.6168,12.5905,12.6081,263210.0
2017-03-01 11:10:00,14.34,14.35,14.29,14.32,186515.0,12.6081,12.6168,12.5641,12.5905,186515.0
2017-03-01 11:20:00,14.32,14.32,14.29,14.3,119480.0,12.5905,12.5905,12.5641,12.5729,119480.0
2017-03-01 11:30:00,14.31,14.33,14.27,14.27,186545.0,12.5817,12.5993,12.5465,12.5465,186545.0
2017-03-01 11:40:00,14.28,14.31,14.26,14.31,266645.0,12.5553,12.5817,12.5377,12.5817,266645.0
2017-03-01 11:50:00,14.31,14.31,14.27,14.28,157585.0,12.5817,12.5817,12.5465,12.5553,157585.0
2017-03-01 12:00:00,14.29,14.33,14.29,14.33,244720.0,12.5641,12.5993,12.5641,12.5993,244720.0
2017-03-01 12:10:00,14.33,14.34,14.3,14.31,150775.0,12.5993,12.6081,12.5729,12.5817,150775.0
2017-03-01 12:20:00,14.31,14.31,14.29,14.31,158905.0,12.5817,12.5817,12.5641,12.5817,158905.0
2017-03-01 12:30:00,14.31,14.32,14.3,14.31,106685.0,12.5817,12.5905,12.5729,12.5817,106685.0
2017-03-01 12:40:00,14.31,14.33,14.31,14.32,115375.0,12.5817,12.5993,12.5817,12.5905,115375.0
2017-03-01 12:50:00,14.32,14.38,14.3,14.38,210535.0,12.5905,12.6432,12.5729,12.6432,210535.0
2017-03-01 13:00:00,14.38,14.38,14.34,14.34,199820.0,12.6432,12.6432,12.6081,12.6081,199820.0
2017-03-01 13:10:00,14.34,14.37,14.34,14.37,184270.0,12.6081,12.6344,12.6081,12.6344,184270.0
2017-03-01 13:20:00,14.37,14.38,14.35,14.36,171225.0,12.6344,12.6432,12.6168,12.6256,171225.0
2017-03-01 13:30:00,14.36,14.38,14.36,14.37,141685.0,12.6256,12.6432,12.6256,12.6344,141685.0
2017-03-01 13:40:00,14.37,14.38,14.37,14.37,212490.0,12.6344,12.6432,12.6344,12.6344,212490.0
2017-03-01 13:50:00,14.38,14.4,14.37,14.39,134740.0,12.6432,12.6608,12.6344,12.652,134740.0
2017-03-01 14:00:00,14.4,14.4,14.37,14.38,184595.0,12.6608,12.6608,12.6344,12.6432,184595.0
2017-03-01 14:10:00,14.38,14.42,14.38,14.42,140435.0,12.6432,12.6784,12.6432,12.6784,140435.0
2017-03-01 14:20:00,14.42,14.43,14.4,14.41,261450.0,12.6784,12.6872,12.6608,12.6696,261450.0
2017-03-01 14:30:00,14.4,14.42,14.39,14.4,275555.0,12.6608,12.6784,12.652,12.6608,275555.0
2017-03-01 14:40:00,14.4,14.41,14.39,14.41,172970.0,12.6608,12.6696,12.652,12.6696,172970.0
2017-03-01 14:50:00,14.41,14.43,14.41,14.42,169125.0,12.6696,12.6872,12.6696,12.6784,169125.0
2017-03-01 15:00:00,14.42,14.43,14.41,14.41,247475.0,12.6784,12.6872,12.6696,12.6696,247475.0
2017-03-01 15:10:00,14.42,14.45,14.41,14.44,353285.0,12.6784,12.7048,12.6696,12.696,353285.0
2017-03-01 15:20:00,14.44,14.46,14.43,14.43,364390.0,12.696,12.7136,12.6872,12.6872,364390.0
2017-03-01 15:30:00,14.44,14.44,14.41,14.42,339950.0,12.696,12.696,12.6696,12.6784,339950.0
2017-03-01 15:40:00,14.42,14.43,14.42,14.42,466200.0,12.6784,12.6872,12.6784,12.6784,466200.0
2017-03-01 15:50:00,14.42,14.42,14.38,14.39,1292235.0,12.6784,12.6784,12.6432,12.652,1292235.0
2017-03-02 09:30:00,14.4,14.45,14.36,14.41,161445.0,12.6608,12.7048,12.6256,12.6696,161445.0
2017-03-02 09:40:00,14.41,14.45,14.4,14.4,213230.0,12.6696,12.7048,12.6608,12.6608,213230.0
2017-03-02 09:50:00,14.41,14.43,14.39,14.43,105975.0,12.6696,12.6872,12.652,12.6872,105975.0
2017-03-02 10:00:00,14.42,14.44,14.41,14.43,124150.0,12.6784,12.696,12.6696,12.6872,124150.0
2017-03-02 10:10:00,14.43,14.49,14.43,14.48,101110.0,12.6872,12.7399,12.6872,12.7311,101110.0
2017-03-02 10:20:00,14.48,14.49,14.44,14.48,89085.0,12.7311,12.7399,12.696,12.7311,89085.0
2017-03-02 10:30:00,14.48,14.52,14.48,14.49,143460.0,12.7311,12.7663,12.7311,12.7399,143460.0
2017-03-02 10:40:00,14.5,14.52,14.5,14.52,90820.0,12.7487,12.7663,12.7487,12.7663,90820.0
2017-03-02 10:50:00,14.51,14.53,14.48,14.49,105595.0,12.7575,12.7751,12.7311,12.7399,105595.0
2017-03-02 11:00:00,14.49,14.51,14.48,14.49,340045.0,12.7399,12.7575,12.7311,12.7399,340045.0
2017-03-02 11:10:00,14.5,14.51,14.47,14.49,70740.0,12.7487,12.7575,12.7224,12.7399,70740.0
2017-03-02 11:20:00,14.49,14.5,14.45,14.45,118945.0,12.7399,12.7487,12.7048,12.7048,118945.0
2017-03-02 11:30:00,14.45,14.48,14.44,14.46,159440.0,12.7048,12.7311,12.696,12.7136,159440.0
2017-03-02 11:40:00,14.46,14.47,14.46,14.46,239015.0,12.7136,12.7224,12.7136,12.7136,239015.0
2017-03-02 11:50:00,14.46,14.48,14.46,14.47,59260.0,12.7136,12.7311,12.7136,12.7224,59260.0
2017-03-02 12:00:00,14.48,14.48,14.46,14.47,95780.0,12.7311,12.7311,12.7136,12.7224,95780.0
2017-03-02 12:10:00,14.47,14.48,14.46,14.46,119715.0,12.7224,12.7311,12.7136,12.7136,119715.0
2017-03-02 12:20:00,14.46,14.48,14.46,14.47,62250.0,12.7136,12.7311,12.7136,12.7224,62250.0
2017-03-02 12:30:00,14.47,14.48,14.45,14.47,61190.0,12.7224,12.7311,12.7048,12.7224,61190.0
2017-03-02 12:40:00,14.46,14.5,14.46,14.5,84000.0,12.7136,12.7487,12.7136,12.7487,84000.0
2017-03-02 12:50:00,14.49,14.53,14.49,14.52,142720.0,12.7399,12.7751,12.7399,12.7663,142720.0
2017-03-02 13:00:00,14.52,14.54,14.51,14.54,92460.0,12.7663,12.7839,12.7575,12.7839,92460.0
2017-03-02 13:10:00,14.54,14.56,14.54,14.56,336330.0,12.7839,12.8015,12.7839,12.8015,336330.0
2017-03-02 13:20:00,14.55,14.57,14.55,14.57,127705.0,12.7927,12.8103,12.7927,12.8103,127705.0
2017-03-02 13:30:00,14.57,14.59,14.56,14.59,134625.0,12.8103,12.8279,12.8015,12.8279,134625.0
2017-03-02 13:40:00,14.59,14.6,14.57,14.58,185865.0,12.8279,12.8367,12.8103,12.8191,185865.0
2017-03-02 13:50:00,14.58,14.59,14.51,14.52,454225.0,12.8191,12.8279,12.7575,12.7663,454225.0
2017-03-02 14:00:00,14.52,14.55,14.52,14.54,137430.0,12.7663,12.7927,12.7663,12.7839,137430.0
2017-03-02 14:10:00,14.55,14.56,14.53,14.54,291470.0,12.7927,12.8015,12.7751,12.7839,291470.0
2017-03-02 14:20:00,14.54,14.55,14.52,14.53,120710.0,12.7839,12.7927,12.7663,12.7751,120710.0
2017-03-02 14:30:00,14.53,14.55,14.51,14.53,101525.0,12.7751,12.7927,12.7575,12.7751,101525.0
2017-03-02 14:40:00,14.53,14.54,14.52,14.53,272670.0,12.7751,12.7839,12.7663,12.7751,272670.0
2017-03-02 14:50:00,14.53,14.54,14.52,14.52,91510.0,12.7751,12.7839,12.7663,12.7663,91510.0
2017-03-02 15:00:00,14.53,14.53,14.51,14.52,116365.0,12.7751,12.7751,12.7575,12.7663,116365.0
2017-03-02 15:10:00,14.52,14.53,14.49,14.5,162775.0,12.7663,12.7751,12.7399,12.7487,162775.0
2017-03-02 15:20:00,14.5,14.51,14.49,14.51,206325.0,12.7487,12.7575,12.7399,12.7575,206325.0
2017-03-02 15:30:00,14.51,14.52,14.49,14.5,323240.0,12.7575,12.7663,12.7399,12.7487,323240.0
2017-03-02 15:40:00,14.51,14.52,14.5,14.52,302675.0,12.7575,12.7663,12.7487,12.7663,302675.0
2017-03-02 15:50:00,14.52,14.52,14.51,14.52,690695.0,12.7663,12.7663,12.7575,12.7663,690695.0
2017-03-03 09:30:00,14.48,14.51,14.41,14.43,177775.0,12.7311,12.7575,12.6696,12.6872,177775.0
2017-03-03 09:40:00,14.43,14.45,14.4,14.44,668530.0,12.6872,12.7048,12.6608,12.696,668530.0
2017-03-03 09:50:00,14.44,14.44,14.35,14.37,207555.0,12.696,12.696,12.6168,12.6344,207555.0
2017-03-03 10:00:00,14.37,14.4,14.33,14.35,186235.0,12.6344,12.6608,12.5993,12.6168,186235.0
2017-03-03 10:10:00,14.34,14.39,14.33,14.36,194705.0,12.6081,12.652,12.5993,12.6256,194705.0
2017-03-03 10:20:00,14.36,14.39,14.34,14.38,190550.0,12.6256,12.652,12.6081,12.6432,190550.0
2017-03-03 10:30:00,14.38,14.4,14.38,14.4,155630.0,12.6432,12.6608,12.6432,12.6608,155630.0
2017-03-03 10:40:00,14.4,14.46,14.4,14.43,289185.0,12.6608,12.7136,12.6608,12.6872,289185.0
2017-03-03 10:50:00,14.42,14.44,14.38,14.38,236250.0,12.6784,12.696,12.6432,12.6432,236250.0
2017-03-03 11:00:00,14.4,14.44,14.39,14.44,279520.0,12.6608,12.696,12.652,12.696,279520.0
2017-03-03 11:10:00,14.44,14.45,14.4,14.4,111810.0,12.696,12.7048,12.6608,12.6608,111810.0
2017-03-03 11:20:00,14.4,14.42,14.39,14.41,210830.0,12.6608,12.6784,12.652,12.6696,210830.0
2017-03-03 11:30:00,14.41,14.44,14.4,14.44,241660.0,12.6696,12.696,12.6608,12.696,241660.0
2017-03-03 11:40:00,14.44,14.47,14.43,14.45,304235.0,12.696,12.7224,12.6872,12.7048,304235.0
2017-03-03 11:50:00,14.46,14.47,14.43,14.43,107865.0,12.7136,12.7224,12.6872,12.6872,107865.0
2017-03-03 12:00:00,14.43,14.44,14.42,14.43,65500.0,12.6872,12.696,12.6784,12.6872,65500.0
2017-03-03 12:10:00,14.44,14.45,14.42,14.45,63550.0,12.696,12.7048,12.6784,12.7048,63550.0
2017-03-03 12:20:00,14.45,14.46,14.44,14.45,115135.0,12.7048,12.7136,12.696,12.7048,115135.0
2017-03-03 12:30:00,14.45,14.47,14.44,14.46,127085.0,12.7048,12.7224,12.696,12.7136,127085.0
2017-03-03 12:40:00,14.45,14.48,14.44,14.46,101565.0,12.7048,12.7311,12.696,12.7136,101565.0
2017-03-03 12:50:00,14.47,14.48,14.45,14.46,58750.0,12.7224,12.7311,12.7048,12.7136,58750.0
2017-03-03 13:00:00,14.47,14.47,14.43,14.45,105460.0,12.7224,12.7224,12.6872,12.7048,105460.0
2017-03-03 13:10:00,14.45,14.45,14.42,14.44,98480.0,12.7048,12.7048,12.6784,12.696,98480.0
2017-03-03 13:20:00,14.44,14.45,14.42,14.42,66810.0,12.696,12.7048,12.6784,12.6784,66810.0
2017-03-03 13:30:00,14.43,14.43,14.41,14.42,145100.0,12.6872,12.6872,12.6696,12.6784,145100.0
2017-03-03 13:40:00,14.42,14.42,14.4,14.41,42355.0,12.6784,12.6784,12.6608,12.6696,42355.0
2017-03-03 13:50:00,14.41,14.43,14.4,14.43,74175.0,12.6696,12.6872,12.6608,12.6872,74175.0
2017-03-03 14:00:00,14.43,14.43,14.4,14.4,44455.0,12.6872,12.6872,12.6608,12.6608,44455.0
2017-03-03 14:10:00,14.4,14.41,14.4,14.41,75820.0,12.6608,12.6696,12.6608,12.6696,75820.0
2017-03-03 14:20:00,14.4,14.43,14.4,14.42,89890.0,12.6608,12.6872,12.6608,12.6784,89890.0
2017-03-03 14:30:00,14.42,14.45,14.42,14.44,55400.0,12.6784,12.7048,12.6784,12.696,55400.0
2017-03-03 14:40:00,14.44,14.46,14.44,14.45,111105.0,12.696,12.7136,12.696,12.7048,111105.0
2017-03-03 14:50:00,14.45,14.47,14.44,14.46,239435.0,12.7048,12.7224,12.696,12.7136,239435.0
2017-03-03 15:00:00,14.46,14.47,14.45,14.45,99705.0,12.7136,12.7224,12.7048,12.7048,99705.0
2017-03-03 15:10:00,14.45,14.46,14.44,14.45,63415.0,12.7048,12.7136,12.696,12.7048,63415.0
2017-03-03 15:20:00,14.45,14.48,14.45,14.48,119435.0,12.7048,12.7311,12.7048,12.7311,119435.0
2017-03-03 15:30:00,14.48,14.49,14.47,14.49,140395.0,12.7311,12.7399,12.7224,12.7399,140395.0
2017-03-03 15:40:00,14.49,14.5,14.46,14.47,210835.0,12.7399,12.7487,12.7136,12.7224,210835.0
2017-03-03 15:50:00,14.47,14.49,14.47,14.48,384645.0,12.7224,12.7399,12.7224,12.7311,384645.0
2017-03-06 09:30:00,14.48,14.48,14.28,14.37,197815.0,12.7311,12.7311,12.5553,12.6344,197815.0
2017-03-06 09:40:00,14.38,14.41,14.35,14.4,91170.0,12.6432,12.6696,12.6168,12.6608,91170.0
2017-03-06 09:50:00,14.39,14.39,14.35,14.39,70005.0,12.652,12.652,12.6168,12.652,70005.0
2017-03-06 10:00:00,14.39,14.4,14.36,14.38,108720.0,12.652,12.6608,12.6256,12.6432,108720.0
2017-03-06 10:10:00,14.38,14.39,14.35,14.36,121725.0,12.6432,12.652,12.6168,12.6256,121725.0
2017-03-06 10:20:00,14.35,14.35,14.32,14.33,59000.0,12.6168,12.6168,12.5905,12.5993,59000.0
2017-03-06 10:30:00,14.33,14.34,14.3,14.31,144295.0,12.5993,12.6081,12.5729,12.5817,144295.0
2017-03-06 10:40:00,14.3,14.32,14.3,14.3,87720.0,12.5729,12.5905,12.5729,12.5729,87720.0
2017-03-06 10:50:00,14.31,14.31,14.26,14.27,82750.0,12.5817,12.5817,12.5377,12.5465,82750.0
2017-03-06 11:00:00,14.27,14.28,14.23,14.24,196445.0,12.5465,12.5553,12.5113,12.5201,196445.0
2017-03-06 11:10:00,14.23,14.25,14.22,14.25,154255.0,12.5113,12.5289,12.5026,12.5289,154255.0
2017-03-06 11:20:00,14.25,14.31,14.24,14.31,163400.0,12.5289,12.5817,12.5201,12.5817,163400.0
2017-03-06 11:30:00,14.3,14.3,14.27,14.28,91690.0,12.5729,12.5729,12.5465,12.5553,91690.0
2017-03-06 11:40:00,14.28,14.29,14.26,14.26,96510.0,12.5553,12.5641,12.5377,12.5377,96510.0
2017-03-06 11:50:00,14.26,14.27,14.24,14.25,86005.0,12.5377,12.5465,12.5201,12.5289,86005.0
2017-03-06 12:00:00,14.25,14.26,14.23,14.24,58755.0,12.5289,12.5377,12.5113,12.5201,58755.0
2017-03-06 12:10:00,14.23,14.27,14.23,14.26,98000.0,12.5113,12.5465,12.5113,12.5377,98000.0
2017-03-06 12:20:00,14.26,14.29,14.25,14.28,98445.0,12.5377,12.5641,12.5289,12.5553,98445.0
2017-03-06 12:30:00,14.28,14.3,14.28,14.29,143075.0,12.5553,12.5729,12.5553,12.5641,143075.0
2017-03-06 12:40:00,14.28,14.32,14.28,14.32,157435.0,12.5553,12.5905,12.5553,12.5905,157435.0
2017-03-06 12:50:00,14.32,14.36,14.31,14.35,204510.0,12.5905,12.6256,12.5817,12.6168,204510.0
2017-03-06 13:00:00,14.35,14.39,14.35,14.38,170710.0,12.6168,12.652,12.6168,12.6432,170710.0
2017-03-06 13:10:00,14.38,14.43,14.38,14.42,316695.0,12.6432,12.6872,12.6432,12.6784,316695.0
2017-03-06 13:20:00,14.42,14.44,14.4,14.41,192060.0,12.6784,12.696,12.6608,12.6696,192060.0
2017-03-06 13:30:00,14.41,14.41,14.39,14.39,365020.0,12.6696,12.6696,12.652,12.652,365020.0
2017-03-06 13:40:00,14.39,14.41,14.37,14.39,200975.0,12.652,12.6696,12.6344,12.652,200975.0
2017-03-06 13:50:00,14.38,14.39,14.35,14.39,140140.0,12.6432,12.652,12.6168,12.652,140140.0
2017-03-06 14:00:00,14.39,14.39,14.37,14.39,75370.0,12.652,12.652,12.6344,12.652,75370.0
2017-03-06 14:10:00,14.39,14.4,14.38,14.38,123985.0,12.652,12.6608,12.6432,12.6432,123985.0
2017-03-06 14:20:00,14.38,14.39,14.38,14.39,71920.0,12.6432,12.652,12.6432,12.652,71920.0
2017-03-06 14:30:00,14.39,14.4,14.38,14.39,107100.0,12.652,12.6608,12.6432,12.652,107100.0
2017-03-06 14:40:00,14.38,14.39,14.37,14.37,47300.0,12.6432,12.652,12.6344,12.6344,47300.0
2017-03-06 14:50:00,14.37,14.37,14.34,14.35,61690.0,12.6344,12.6344,12.6081,12.6168,61690.0
2017-03-06 15:00:00,14.35,14.35,14.33,14.34,112020.0,12.6168,12.6168,12.5993,12.6081,112020.0
2017-03-06 15:10:00,14.34,14.39,14.34,14.39,117625.0,12.6081,12.652,12.6081,12.652,117625.0
2017-03-06 15:20:00,14.39,14.39,14.37,14.39,109040.0,12.652,12.652,12.6344,12.652,109040.0
2017-03-06 15:30:00,14.39,14.4,14.38,14.4,103910.0,12.652,12.6608,12.6432,12.6608,103910.0
2017-03-06 15:40:00,14.4,14.41,14.39,14.41,219310.0,12.6608,12.6696,12.652,12.6696,219310.0
2017-03-06 15:50:00,14.4,14.41,14.35,14.36,1355145.0,12.6608,12.6696,12.6168,12.6256,1355145.0
2017-03-07 09:30:00,14.32,14.37,14.27,14.32,132200.0,12.5905,12.6344,12.5465,12.5905,132200.0
2017-03-07 09:40:00,14.35,14.35,14.28,14.28,78880.0,12.6168,12.6168,12.5553,12.5553,78880.0
2017-03-07 09:50:00,14.28,14.3,14.26,14.28,60095.0,12.5553,12.5729,12.5377,12.5553,60095.0
2017-03-07 10:00:00,14.27,14.31,14.27,14.29,81285.0,12.5465,12.5817,12.5465,12.5641,81285.0
2017-03-07 10:10:00,14.29,14.31,14.28,14.29,78190.0,12.5641,12.5817,12.5553,12.5641,78190.0
2017-03-07 10:20:00,14.29,14.35,14.29,14.34,90030.0,12.5641,12.6168,12.5641,12.6081,90030.0
2017-03-07 10:30:00,14.34,14.36,14.32,14.35,64040.0,12.6081,12.6256,12.5905,12.6168,64040.0
2017-03-07 10:40:00,14.34,14.35,14.31,14.31,45465.0,12.6081,12.6168,12.5817,12.5817,45465.0
2017-03-07 10:50:00,14.31,14.32,14.28,14.29,62365.0,12.5817,12.5905,12.5553,12.5641,62365.0
2017-03-07 11:00:00,14.29,14.3,14.27,14.3,126320.0,12.5641,12.5729,12.5465,12.5729,126320.0
2017-03-07 11:10:00,14.3,14.3,14.27,14.27,57300.0,12.5729,12.5729,12.5465,12.5465,57300.0
2017-03-07 11:20:00,14.27,14.29,14.25,14.28,154790.0,12.5465,12.5641,12.5289,12.5553,154790.0
2017-03-07 11:30:00,14.28,14.29,14.27,14.29,130280.0,12.5553,12.5641,12.5465,12.5641,130280.0
2017-03-07 11:40:00,14.29,14.33,14.29,14.31,309710.0,12.5641,12.5993,12.5641,12.5817,309710.0
2017-03-07 11:50:00,14.31,14.37,14.3,14.34,156600.0,12.5817,12.6344,12.5729,12.6081,156600.0
2017-03-07 12:00:00,14.35,14.35,14.29,14.31,75655.0,12.6168,12.6168,12.5641,12.5817,75655.0
2017-03-07 12:10:00,14.31,14.33,14.3,14.33,62850.0,12.5817,12.5993,12.5729,12.5993,62850.0
2017-03-07 12:20:00,14.33,14.35,14.33,14.34,65695.0,12.5993,12.6168,12.5993,12.6081,65695.0
2017-03-07 12:30:00,14.34,14.35,14.34,14.34,41160.0,12.6081,12.6168,12.6081,12.6081,41160.0
2017-03-07 12:40:00,14.35,14.36,14.34,14.34,45020.0,12.6168,12.6256,12.6081,12.6081,45020.0
2017-03-07 12:50:00,14.34,14.36,14.34,14.34,151160.0,12.6081,12.6256,12.6081,12.6081,151160.0
2017-03-07 13:00:00,14.33,14.34,14.32,14.32,51290.0,12.5993,12.6081,12.5905,12.5905,51290.0
2017-03-07 13:10:00,14.33,14.34,14.32,14.33,30685.0,12.5993,12.6081,12.5905,12.5993,30685.0
2017-03-07 13:20:00,14.32,14.33,14.32,14.33,110355.0,12.5905,12.5993,12.5905,12.5993,110355.0
2017-03-07 13:30:00,14.34,14.34,14.33,14.33,57410.0,12.6081,12.6081,12.5993,12.5993,57410.0
2017-03-07 13:40:00,14.33,14.33,14.32,14.32,31595.0,12.5993,12.5993,12.5905,12.5905,31595.0
2017-03-07 13:50:00,14.32,14.33,14.31,14.32,39270.0,12.5905,12.5993,12.5817,12.5905,39270.0
2017-03-07 14:00:00,14.32,14.32,14.31,14.31,29460.0,12.5905,12.5905,12.5817,12.5817,29460.0
2017-03-07 14:10:00,14.31,14.32,14.3,14.31,26870.0,12.5817,12.5905,12.5729,12.5817,26870.0
2017-03-07 14:20:00,14.31,14.31,14.29,14.3,54935.0,12.5817,12.5817,12.5641,12.5729,54935.0
2017-03-07 14:30:00,14.3,14.3,14.29,14.3,173500.0,12.5729,12.5729,12.5641,12.5729,173500.0
2017-03-07 14:40:00,14.3,14.31,14.3,14.3,49025.0,12.5729,12.5817,12.5729,12.5729,49025.0
2017-03-07 14:50:00,14.3,14.34,14.3,14.34,55535.0,12.5729,12.6081,12.5729,12.6081,55535.0
2017-03-07 15:00:00,14.34,14.35,14.33,14.35,123465.0,12.6081,12.6168,12.5993,12.6168,123465.0
2017-03-07 15:10:00,14.35,14.36,14.32,14.33,154720.0,12.6168,12.6256,12.5905,12.5993,154720.0
2017-03-07 15:20:00,14.33,14.33,14.31,14.31,132870.0,12.5993,12.5993,12.5817,12.5817,132870.0
2017-03-07 15:30:00,14.31,14.31,14.27,14.28,179960.0,12.5817,12.5817,12.5465,12.5553,179960.0
2017-03-07 15:40:00,14.28,14.29,14.27,14.27,302785.0,12.5553,12.5641,12.5465,12.5465,302785.0
2017-03-07 15:50:00,14.28,14.29,14.26,14.29,446315.0,12.5553,12.5641,12.5377,12.5641,446315.0
2017-03-08 09:30:00,14.31,14.39,14.28,14.37,201525.0,12.5817,12.652,12.5553,12.6344,201525.0
2017-03-08 09:40:00,14.35,14.44,14.35,14.42,219525.0,12.6168,12.696,12.6168,12.6784,219525.0
2017-03-08 09:50:00,14.41,14.43,14.4,14.42,98425.0,12.6696,12.6872,12.6608,12.6784,98425.0
2017-03-08 10:00:00,14.43,14.43,14.4,14.41,156600.0,12.6872,12.6872,12.6608,12.6696,156600.0
2017-03-08 10:10:00,14.41,14.41,14.36,14.37,60520.0,12.6696,12.6696,12.6256,12.6344,60520.0
2017-03-08 10:20:00,14.37,14.39,14.35,14.38,101320.0,12.6344,12.652,12.6168,12.6432,101320.0
2017-03-08 10:30:00,14.38,14.39,14.36,14.38,76975.0,12.6432,12.652,12.6256,12.6432,76975.0
2017-03-08 10:40:00,14.38,14.39,14.35,14.38,153615.0,12.6432,12.652,12.6168,12.6432,153615.0
2017-03-08 10:50:00,14.38,14.42,14.38,14.42,71965.0,12.6432,12.6784,12.6432,12.6784,71965.0
2017-03-08 11:00:00,14.42,14.43,14.37,14.38,97035.0,12.6784,12.6872,12.6344,12.6432,97035.0
2017-03-08 11:10:00,14.38,14.4,14.38,14.38,74665.0,12.6432,12.6608,12.6432,12.6432,74665.0
2017-03-08 11:20:00,14.39,14.4,14.38,14.38,59350.0,12.652,12.6608,12.6432,12.6432,59350.0
2017-03-08 11:30:00,14.38,14.38,14.35,14.37,92910.0,12.6432,12.6432,12.6168,12.6344,92910.0
2017-03-08 11:40:00,14.37,14.4,14.37,14.38,111990.0,12.6344,12.6608,12.6344,12.6432,111990.0
2017-03-08 11:50:00,14.38,14.39,14.36,14.38,143000.0,12.6432,12.652,12.6256,12.6432,143000.0
2017-03-08 12:00:00,14.38,14.4,14.38,14.39,62605.0,12.6432,12.6608,12.6432,12.652,62605.0
2017-03-08 12:10:00,14.39,14.4,14.38,14.4,115025.0,12.652,12.6608,12.6432,12.6608,115025.0
2017-03-08 12:20:00,14.4,14.4,14.39,14.4,158790.0,12.6608,12.6608,12.652,12.6608,158790.0
2017-03-08 12:30:00,14.4,14.43,14.38,14.42,369510.0,12.6608,12.6872,12.6432,12.6784,369510.0
2017-03-08 12:40:00,14.42,14.47,14.42,14.46,79235.0,12.6784,12.7224,12.6784,12.7136,79235.0
2017-03-08 12:50:00,14.46,14.48,14.45,14.48,51785.0,12.7136,12.7311,12.7048,12.7311,51785.0
2017-03-08 13:00:00,14.48,14.49,14.47,14.49,55820.0,12.7311,12.7399,12.7224,12.7399,55820.0
2017-03-08 13:10:00,14.49,14.51,14.49,14.5,120575.0,12.7399,12.7575,12.7399,12.7487,120575.0
2017-03-08 13:20:00,14.5,14.51,14.5,14.51,53790.0,12.7487,12.7575,12.7487,12.7575,53790.0
2017-03-08 13:30:00,14.51,14.55,14.51,14.54,169905.0,12.7575,12.7927,12.7575,12.7839,169905.0
2017-03-08 13:40:00,14.55,14.55,14.54,14.55,86795.0,12.7927,12.7927,12.7839,12.7927,86795.0
2017-03-08 13:50:00,14.55,14.58,14.55,14.57,170105.0,12.7927,12.8191,12.7927,12.8103,170105.0
2017-03-08 14:00:00,14.57,14.57,14.55,14.55,302715.0,12.8103,12.8103,12.7927,12.7927,302715.0
2017-03-08 14:10:00,14.55,14.56,14.51,14.54,197905.0,12.7927,12.8015,12.7575,12.7839,197905.0
2017-03-08 14:20:00,14.53,14.55,14.51,14.53,71290.0,12.7751,12.7927,12.7575,12.7751,71290.0
2017-03-08 14:30:00,14.53,14.54,14.51,14.52,83935.0,12.7751,12.7839,12.7575,12.7663,83935.0
2017-03-08 14:40:00,14.53,14.57,14.53,14.57,118070.0,12.7751,12.8103,12.7751,12.8103,118070.0
2017-03-08 14:50:00,14.58,14.62,14.56,14.58,178250.0,12.8191,12.8542,12.8015,12.8191,178250.0
2017-03-08 15:00:00,14.58,14.58,14.57,14.57,124070.0,12.8191,12.8191,12.8103,12.8103,124070.0
2017-03-08 15:10:00,14.57,14.59,14.57,14.58,141915.0,12.8103,12.8279,12.8103,12.8191,141915.0
2017-03-08 15:20:00,14.58,14.58,14.55,14.55,171925.0,12.8191,12.8191,12.7927,12.7927,171925.0
2017-03-08 15:30:00,14.56,14.56,14.52,14.53,227175.0,12.8015,12.8015,12.7663,12.7751,227175.0
2017-03-08 15:40:00,14.53,14.57,14.53,14.55,321555.0,12.7751,12.8103,12.7751,12.7927,321555.0
2017-03-08 15:50:00,14.55,14.55,14.53,14.54,584155.0,12.7927,12.7927,12.7751,12.7839,584155.0
2017-03-09 09:30:00,14.52,14.54,14.4,14.49,249885.0,12.7663,12.7839,12.6608,12.7399,249885.0
2017-03-09 09:40:00,14.47,14.56,14.47,14.52,85760.0,12.7224,12.8015,12.7224,12.7663,85760.0
2017-03-09 09:50:00,14.51,14.54,14.44,14.48,95090.0,12.7575,12.7839,12.696,12.7311,95090.0
2017-03-09 10:00:00,14.46,14.49,14.44,14.49,132205.0,12.7136,12.7399,12.696,12.7399,132205.0
2017-03-09 10:10:00,14.49,14.55,14.49,14.55,124205.0,12.7399,12.7927,12.7399,12.7927,124205.0
2017-03-09 10:20:00,14.55,14.55,14.5,14.52,137030.0,12.7927,12.7927,12.7487,12.7663,137030.0
2017-03-09 10:30:00,14.51,14.54,14.49,14.53,111130.0,12.7575,12.7839,12.7399,12.7751,111130.0
2017-03-09 10:40:00,14.52,14.53,14.48,14.5,123090.0,12.7663,12.7751,12.7311,12.7487,123090.0
2017-03-09 10:50:00,14.49,14.52,14.48,14.51,85805.0,12.7399,12.7663,12.7311,12.7575,85805.0
2017-03-09 11:00:00,14.52,14.52,14.48,14.5,74500.0,12.7663,12.7663,12.7311,12.7487,74500.0
2017-03-09 11:10:00,14.51,14.52,14.48,14.5,363990.0,12.7575,12.7663,12.7311,12.7487,363990.0
2017-03-09 11:20:00,14.5,14.52,14.48,14.5,181870.0,12.7487,12.7663,12.7311,12.7487,181870.0
2017-03-09 11:30:00,14.51,14.51,14.46,14.47,165450.0,12.7575,12.7575,12.7136,12.7224,165450.0
2017-03-09 11:40:00,14.47,14.48,14.44,14.44,194600.0,12.7224,12.7311,12.696,12.696,194600.0
2017-03-09 11:50:00,14.45,14.46,14.43,14.45,157890.0,12.7048,12.7136,12.6872,12.7048,157890.0
2017-03-09 12:00:00,14.46,14.46,14.42,14.43,95835.0,12.7136,12.7136,12.6784,12.6872,95835.0
2017-03-09 12:10:00,14.43,14.43,14.41,14.43,268605.0,12.6872,12.6872,12.6696,12.6872,268605.0
2017-03-09 12:20:00,14.43,14.45,14.42,14.43,93460.0,12.6872,12.7048,12.6784,12.6872,93460.0
2017-03-09 12:30:00,14.43,14.46,14.43,14.46,105880.0,12.6872,12.7136,12.6872,12.7136,105880.0
2017-03-09 12:40:00,14.46,14.48,14.46,14.46,84525.0,12.7136,12.7311,12.7136,12.7136,84525.0
2017-03-09 12:50:00,14.46,14.46,14.43,14.46,87040.0,12.7136,12.7136,12.6872,12.7136,87040.0
2017-03-09 13:00:00,14.45,14.47,14.44,14.47,161650.0,12.7048,12.7224,12.696,12.7224,161650.0
2017-03-09 13:10:00,14.47,14.47,14.45,14.46,43080.0,12.7224,12.7224,12.7048,12.7136,43080.0
2017-03-09 13:20:00,14.46,14.48,14.46,14.47,63510.0,12.7136,12.7311,12.7136,12.7224,63510.0
2017-03-09 13:30:00,14.47,14.47,14.44,14.45,95225.0,12.7224,12.7224,12.696,12.7048,95225.0
2017-03-09 13:40:00,14.46,14.49,14.46,14.47,80000.0,12.7136,12.7399,12.7136,12.7224,80000.0
2017-03-09 13:50:00,14.47,14.49,14.47,14.47,61705.0,12.7224,12.7399,12.7224,12.7224,61705.0
2017-03-09 14:00:00,14.48,14.48,14.44,14.45,75220.0,12.7311,12.7311,12.696,12.7048,75220.0
2017-03-09 14:10:00,14.45,14.45,14.44,14.45,146185.0,12.7048,12.7048,12.696,12.7048,146185.0
2017-03-09 14:20:00,14.44,14.46,14.43,14.44,141055.0,12.696,12.7136,12.6872,12.696,141055.0
2017-03-09 14:30:00,14.44,14.45,14.41,14.42,152735.0,12.696,12.7048,12.6696,12.6784,152735.0
2017-03-09 14:40:00,14.41,14.42,14.4,14.42,208635.0,12.6696,12.6784,12.6608,12.6784,208635.0
2017-03-09 14:50:00,14.42,14.44,14.4,14.43,286705.0,12.6784,12.696,12.6608,12.6872,286705.0
2017-03-09 15:00:00,14.43,14.44,14.41,14.41,237810.0,12.6872,12.696,12.6696,12.6696,237810.0
2017-03-09 15:10:00,14.41,14.44,14.4,14.44,196895.0,12.6696,12.696,12.6608,12.696,196895.0
2017-03-09 15:20:00,14.44,14.44,14.41,14.42,188560.0,12.696,12.696,12.6696,12.6784,188560.0
2017-03-09 15:30:00,14.42,14.44,14.41,14.41,324650.0,12.6784,12.696,12.6696,12.6696,324650.0
2017-03-09 15:40:00,14.41,14.42,14.4,14.41,382925.0,12.6696,12.6784,12.6608,12.6696,382925.0
2017-03-09 15:50:00,14.4,14.4,14.39,14.39,783370.0,12.6608,12.6608,12.652,12.652,783370.0
2017-03-10 09:30:00,14.4,14.53,14.4,14.43,183070.0,12.6608,12.7751,12.6608,12.6872,183070.0
2017-03-10 09:40:00,14.42,14.48,14.42,14.42,103290.0,12.6784,12.7311,12.6784,12.6784,103290.0
2017-03-10 09:50:00,14.42,14.52,14.42,14.52,59210.0,12.6784,12.7663,12.6784,12.7663,59210.0
2017-03-10 10:00:00,14.52,14.52,14.47,14.5,48400.0,12.7663,12.7663,12.7224,12.7487,48400.0
2017-03-10 10:10:00,14.5,14.52,14.47,14.48,51590.0,12.7487,12.7663,12.7224,12.7311,51590.0
2017-03-10 10:20:00,14.48,14.51,14.47,14.47,144805.0,12.7311,12.7575,12.7224,12.7224,144805.0
2017-03-10 10:30:00,14.48,14.52,14.46,14.52,124775.0,12.7311,12.7663,12.7136,12.7663,124775.0
2017-03-10 10:40:00,14.51,14.51,14.43,14.44,218725.0,12.7575,12.7575,12.6872,12.696,218725.0
2017-03-10 10:50:00,14.43,14.44,14.43,14.43,79580.0,12.6872,12.696,12.6872,12.6872,79580.0
2017-03-10 11:00:00,14.43,14.46,14.43,14.44,92485.0,12.6872,12.7136,12.6872,12.696,92485.0
2017-03-10 11:10:00,14.44,14.45,14.4,14.4,96905.0,12.696,12.7048,12.6608,12.6608,96905.0
2017-03-10 11:20:00,14.41,14.41,14.38,14.39,193205.0,12.6696,12.6696,12.6432,12.652,193205.0
2017-03-10 11:30:00,14.4,14.43,14.4,14.42,142310.0,12.6608,12.6872,12.6608,12.6784,142310.0
2017-03-10 11:40:00,14.42,14.42,14.38,14.39,88505.0,12.6784,12.6784,12.6432,12.652,88505.0
2017-03-10 11:50:00,14.39,14.41,14.39,14.41,65215.0,12.652,12.6696,12.652,12.6696,65215.0
2017-03-10 12:00:00,14.41,14.44,14.41,14.43,259650.0,12.6696,12.696,12.6696,12.6872,259650.0
2017-03-10 12:10:00,14.43,14.46,14.43,14.46,76610.0,12.6872,12.7136,12.6872,12.7136,76610.0
2017-03-10 12:20:00,14.46,14.47,14.45,14.47,54900.0,12.7136,12.7224,12.7048,12.7224,54900.0
2017-03-10 12:30:00,14.46,14.47,14.45,14.45,48725.0,12.7136,12.7224,12.7048,12.7048,48725.0
2017-03-10 12:40:00,14.45,14.48,14.45,14.48,97000.0,12.7048,12.7311,12.7048,12.7311,97000.0
2017-03-10 12:50:00,14.48,14.48,14.46,14.48,96860.0,12.7311,12.7311,12.7136,12.7311,96860.0
2017-03-10 13:00:00,14.48,14.49,14.47,14.47,54230.0,12.7311,12.7399,12.7224,12.7224,54230.0
2017-03-10 13:10:00,14.48,14.49,14.47,14.48,59375.0,12.7311,12.7399,12.7224,12.7311,59375.0
2017-03-10 13:20:00,14.48,14.5,14.48,14.5,75720.0,12.7311,12.7487,12.7311,12.7487,75720.0
2017-03-10 13:30:00,14.5,14.51,14.49,14.51,86945.0,12.7487,12.7575,12.7399,12.7575,86945.0
2017-03-10 13:40:00,14.51,14.52,14.51,14.51,99750.0,12.7575,12.7663,12.7575,12.7575,99750.0
2017-03-10 13:50:00,14.51,14.52,14.5,14.5,63250.0,12.7575,12.7663,12.7487,12.7487,63250.0
2017-03-10 14:00:00,14.5,14.5,14.46,14.48,64645.0,12.7487,12.7487,12.7136,12.7311,64645.0
2017-03-10 14:10:00,14.48,14.49,14.47,14.48,44805.0,12.7311,12.7399,12.7224,12.7311,44805.0
2017-03-10 14:20:00,14.48,14.49,14.47,14.49,130120.0,12.7311,12.7399,12.7224,12.7399,130120.0
2017-03-10 14:30:00,14.49,14.49,14.48,14.49,62180.0,12.7399,12.7399,12.7311,12.7399,62180.0
2017-03-10 14:40:00,14.48,14.51,14.48,14.5,64895.0,12.7311,12.7575,12.7311,12.7487,64895.0
2017-03-10 14:50:00,14.5,14.5,14.49,14.5,43920.0,12.7487,12.7487,12.7399,12.7487,43920.0
2017-03-10 15:00:00,14.5,14.51,14.47,14.48,86055.0,12.7487,12.7575,12.7224,12.7311,86055.0
2017-03-10 15:10:00,14.48,14.49,14.47,14.47,110470.0,12.7311,12.7399,12.7224,12.7224,110470.0
2017-03-10 15:20:00,14.47,14.48,14.47,14.48,105835.0,12.7224,12.7311,12.7224,12.7311,105835.0
2017-03-10 15:30:00,14.49,14.49,14.48,14.48,161340.0,12.7399,12.7399,12.7311,12.7311,161340.0
2017-03-10 15:40:00,14.48,14.48,14.47,14.48,129045.0,12.7311,12.7311,12.7224,12.7311,129045.0
2017-03-10 15:50:00,14.48,14.51,14.48,14.5,325880.0,12.7311,12.7575,12.7311,12.7487,325880.0
2017-03-13 09:30:00,14.5,14.55,14.41,14.43,387360.0,12.7487,12.7927,12.6696,12.6872,387360.0
2017-03-13 09:40:00,14.44,14.45,14.24,14.26,456295.0,12.696,12.7048,12.5201,12.5377,456295.0
2017-03-13 09:50:00,14.27,14.29,14.13,14.15,377910.0,12.5465,12.5641,12.4234,12.441,377910.0
2017-03-13 10:00:00,14.15,14.22,14.14,14.14,278230.0,12.441,12.5026,12.4322,12.4322,278230.0
2017-03-13 10:10:00,14.15,14.19,14.14,14.17,302135.0,12.441,12.4762,12.4322,12.4586,302135.0
2017-03-13 10:20:00,14.18,14.19,14.11,14.15,307690.0,12.4674,12.4762,12.4058,12.441,307690.0
2017-03-13 10:30:00,14.15,14.15,14.1,14.1,165270.0,12.441,12.441,12.397,12.397,165270.0
2017-03-13 10:40:00,14.1,14.12,14.06,14.07,245380.0,12.397,12.4146,12.3619,12.3707,245380.0
2017-03-13 10:50:00,14.07,14.11,14.04,14.11,207695.0,12.3707,12.4058,12.3443,12.4058,207695.0
2017-03-13 11:00:00,14.11,14.11,14.08,14.1,153880.0,12.4058,12.4058,12.3795,12.397,153880.0
2017-03-13 11:10:00,14.1,14.15,14.1,14.15,296805.0,12.397,12.441,12.397,12.441,296805.0
2017-03-13 11:20:00,14.15,14.17,14.13,14.17,191135.0,12.441,12.4586,12.4234,12.4586,191135.0
2017-03-13 11:30:00,14.17,14.18,14.14,14.17,194685.0,12.4586,12.4674,12.4322,12.4586,194685.0
2017-03-13 11:40:00,14.17,14.18,14.14,14.16,156080.0,12.4586,12.4674,12.4322,12.4498,156080.0
2017-03-13 11:50:00,14.16,14.17,14.14,14.17,159365.0,12.4498,12.4586,12.4322,12.4586,159365.0
2017-03-13 12:00:00,14.17,14.26,14.17,14.26,250685.0,12.4586,12.5377,12.4586,12.5377,250685.0
2017-03-13 12:10:00,14.26,14.29,14.26,14.28,242480.0,12.5377,12.5641,12.5377,12.5553,242480.0
2017-03-13 12:20:00,14.28,14.29,14.27,14.27,93740.0,12.5553,12.5641,12.5465,12.5465,93740.0
2017-03-13 12:30:00,14.27,14.3,14.27,14.29,119765.0,12.5465,12.5729,12.5465,12.5641,119765.0
2017-03-13 12:40:00,14.29,14.32,14.29,14.32,82260.0,12.5641,12.5905,12.5641,12.5905,82260.0
2017-03-13 12:50:00,14.32,14.34,14.31,14.34,188470.0,12.5905,12.6081,12.5817,12.6081,188470.0
2017-03-13 13:00:00,14.34,14.34,14.3,14.32,108070.0,12.6081,12.6081,12.5729,12.5905,108070.0
2017-03-13 13:10:00,14.32,14.34,14.31,14.31,148740.0,12.5905,12.6081,12.5817,12.5817,148740.0
2017-03-13 13:20:00,14.31,14.33,14.29,14.32,104210.0,12.5817,12.5993,12.5641,12.5905,104210.0
2017-03-13 13:30:00,14.32,14.32,14.29,14.3,71275.0,12.5905,12.5905,12.5641,12.5729,71275.0
2017-03-13 13:40:00,14.3,14.33,14.3,14.32,88315.0,12.5729,12.5993,12.5729,12.5905,88315.0
2017-03-13 13:50:00,14.32,14.33,14.31,14.32,87605.0,12.5905,12.5993,12.5817,12.5905,87605.0
2017-03-13 14:00:00,14.32,14.34,14.3,14.3,183120.0,12.5905,12.6081,12.5729,12.5729,183120.0
2017-03-13 14:10:00,14.3,14.32,14.29,14.32,226780.0,12.5729,12.5905,12.5641,12.5905,226780.0
2017-03-13 14:20:00,14.32,14.35,14.31,14.35,286265.0,12.5905,12.6168,12.5817,12.6168,286265.0
2017-03-13 14:30:00,14.34,14.39,14.34,14.38,140695.0,12.6081,12.652,12.6081,12.6432,140695.0
2017-03-13 14:40:00,14.38,14.38,14.35,14.36,114490.0,12.6432,12.6432,12.6168,12.6256,114490.0
2017-03-13 14:50:00,14.36,14.36,14.34,14.35,86695.0,12.6256,12.6256,12.6081,12.6168,86695.0
2017-03-13 15:00:00,14.35,14.38,14.35,14.37,291595.0,12.6168,12.6432,12.6168,12.6344,291595.0
2017-03-13 15:10:00,14.37,14.39,14.36,14.36,117245.0,12.6344,12.652,12.6256,12.6256,117245.0
2017-03-13 15:20:00,14.37,14.37,14.34,14.34,199625.0,12.6344,12.6344,12.6081,12.6081,199625.0
2017-03-13 15:30:00,14.34,14.35,14.33,14.34,158315.0,12.6081,12.6168,12.5993,12.6081,158315.0
2017-03-13 15:40:00,14.35,14.36,14.34,14.36,207790.0,12.6168,12.6256,12.6081,12.6256,207790.0
2017-03-13 15:50:00,14.36,14.36,14.33,14.34,460935.0,12.6256,12.6256,12.5993,12.6081,460935.0
2017-03-14 09:30:00,14.16,14.4,14.16,14.36,137465.0,12.4498,12.6608,12.4498,12.6256,137465.0
2017-03-14 09:40:00,14.37,14.38,14.29,14.31,124930.0,12.6344,12.6432,12.5641,12.5817,124930.0
2017-03-14 09:50:00,14.32,14.38,14.29,14.33,316425.0,12.5905,12.6432,12.5641,12.5993,316425.0
2017-03-14 10:00:00,14.32,14.35,14.29,14.3,206550.0,12.5905,12.6168,12.5641,12.5729,206550.0
2017-03-14 10:10:00,14.3,14.31,14.27,14.28,246950.0,12.5729,12.5817,12.5465,12.5553,246950.0
2017-03-14 10:20:00,14.28,14.3,14.26,14.28,174865.0,12.5553,12.5729,12.5377,12.5553,174865.0
2017-03-14 10:30:00,14.28,14.3,14.26,14.3,231610.0,12.5553,12.5729,12.5377,12.5729,231610.0
2017-03-14 10:40:00,14.3,14.33,14.3,14.31,171585.0,12.5729,12.5993,12.5729,12.5817,171585.0
2017-03-14 10:50:00,14.32,14.32,14.3,14.32,154340.0,12.5905,12.5905,12.5729,12.5905,154340.0
2017-03-14 11:00:00,14.32,14.37,14.32,14.36,142655.0,12.5905,12.6344,12.5905,12.6256,142655.0
2017-03-14 11:10:00,14.37,14.38,14.36,14.37,107160.0,12.6344,12.6432,12.6256,12.6344,107160.0
2017-03-14 11:20:00,14.37,14.39,14.36,14.39,103500.0,12.6344,12.652,12.6256,12.652,103500.0
2017-03-14 11:30:00,14.39,14.41,14.38,14.41,148915.0,12.652,12.6696,12.6432,12.6696,148915.0
2017-03-14 11:40:00,14.41,14.43,14.4,14.43,103760.0,12.6696,12.6872,12.6608,12.6872,103760.0
2017-03-14 11:50:00,14.43,14.45,14.43,14.43,85510.0,12.6872,12.7048,12.6872,12.6872,85510.0
2017-03-14 12:00:00,14.43,14.45,14.42,14.43,103085.0,12.6872,12.7048,12.6784,12.6872,103085.0
2017-03-14 12:10:00,14.42,14.43,14.41,14.42,58780.0,12.6784,12.6872,12.6696,12.6784,58780.0
2017-03-14 12:20:00,14.42,14.42,14.4,14.4,83495.0,12.6784,12.6784,12.6608,12.6608,83495.0
2017-03-14 12:30:00,14.41,14.41,14.4,14.41,71730.0,12.6696,12.6696,12.6608,12.6696,71730.0
2017-03-14 12:40:00,14.41,14.41,14.4,14.41,210045.0,12.6696,12.6696,12.6608,12.6696,210045.0
2017-03-14 12:50:00,14.41,14.41,14.4,14.4,100780.0,12.6696,12.6696,12.6608,12.6608,100780.0
2017-03-14 13:00:00,14.4,14.41,14.36,14.36,82875.0,12.6608,12.6696,12.6256,12.6256,82875.0
2017-03-14 13:10:00,14.36,14.39,14.36,14.37,398310.0,12.6256,12.652,12.6256,12.6344,398310.0
2017-03-14 13:20:00,14.38,14.38,14.36,14.36,56125.0,12.6432,12.6432,12.6256,12.6256,56125.0
2017-03-14 13:30:00,14.35,14.38,14.35,14.38,61080.0,12.6168,12.6432,12.6168,12.6432,61080.0
2017-03-14 13:40:00,14.38,14.38,14.36,14.36,61570.0,12.6432,12.6432,12.6256,12.6256,61570.0
2017-03-14 13:50:00,14.36,14.36,14.34,14.34,57630.0,12.6256,12.6256,12.6081,12.6081,57630.0
2017-03-14 14:00:00,14.34,14.34,14.31,14.32,103950.0,12.6081,12.6081,12.5817,12.5905,103950.0
2017-03-14 14:10:00,14.32,14.32,14.3,14.31,83020.0,12.5905,12.5905,12.5729,12.5817,83020.0
2017-03-14 14:20:00,14.3,14.35,14.3,14.34,89485.0,12.5729,12.6168,12.5729,12.6081,89485.0
2017-03-14 14:30:00,14.34,14.35,14.33,14.33,80000.0,12.6081,12.6168,12.5993,12.5993,80000.0
2017-03-14 14:40:00,14.34,14.34,14.33,14.34,95510.0,12.6081,12.6081,12.5993,12.6081,95510.0
2017-03-14 14:50:00,14.34,14.34,14.32,14.34,158215.0,12.6081,12.6081,12.5905,12.6081,158215.0
2017-03-14 15:00:00,14.34,14.38,14.33,14.38,103105.0,12.6081,12.6432,12.5993,12.6432,103105.0
2017-03-14 15:10:00,14.38,14.39,14.37,14.38,76540.0,12.6432,12.652,12.6344,12.6432,76540.0
2017-03-14 15:20:00,14.38,14.38,14.35,14.37,116095.0,12.6432,12.6432,12.6168,12.6344,116095.0
2017-03-14 15:30:00,14.37,14.37,14.36,14.36,117970.0,12.6344,12.6344,12.6256,12.6256,117970.0
2017-03-14 15:40:00,14.36,14.37,14.35,14.36,151590.0,12.6256,12.6344,12.6168,12.6256,151590.0
2017-03-14 15:50:00,14.36,14.36,14.35,14.35,328900.0,12.6256,12.6256,12.6168,12.6168,328900.0
2017-03-15 09:30:00,14.44,14.49,14.3,14.32,279025.0,12.696,12.7399,12.5729,12.5905,279025.0
2017-03-15 09:40:00,14.32,14.41,14.28,14.41,216965.0,12.5905,12.6696,12.5553,12.6696,216965.0
2017-03-15 09:50:00,14.41,14.41,14.35,14.39,53200.0,12.6696,12.6696,12.6168,12.652,53200.0
2017-03-15 10:00:00,14.4,14.44,14.4,14.44,56115.0,12.6608,12.696,12.6608,12.696,56115.0
2017-03-15 10:10:00,14.44,14.44,14.42,14.43,56725.0,12.696,12.696,12.6784,12.6872,56725.0
2017-03-15 10:20:00,14.43,14.45,14.4,14.42,83105.0,12.6872,12.7048,12.6608,12.6784,83105.0
2017-03-15 10:30:00,14.43,14.44,14.4,14.4,71900.0,12.6872,12.696,12.6608,12.6608,71900.0
2017-03-15 10:40:00,14.39,14.42,14.39,14.39,61500.0,12.652,12.6784,12.652,12.652,61500.0
2017-03-15 10:50:00,14.39,14.39,14.36,14.38,107270.0,12.652,12.652,12.6256,12.6432,107270.0
2017-03-15 11:00:00,14.39,14.43,14.39,14.42,71930.0,12.652,12.6872,12.652,12.6784,71930.0
2017-03-15 11:10:00,14.43,14.43,14.4,14.41,58595.0,12.6872,12.6872,12.6608,12.6696,58595.0
2017-03-15 11:20:00,14.41,14.43,14.41,14.42,46830.0,12.6696,12.6872,12.6696,12.6784,46830.0
2017-03-15 11:30:00,14.42,14.44,14.4,14.43,70925.0,12.6784,12.696,12.6608,12.6872,70925.0
2017-03-15 11:40:00,14.43,14.44,14.42,14.42,76625.0,12.6872,12.696,12.6784,12.6784,76625.0
2017-03-15 11:50:00,14.42,14.45,14.42,14.43,54700.0,12.6784,12.7048,12.6784,12.6872,54700.0
2017-03-15 12:00:00,14.43,14.46,14.43,14.44,70615.0,12.6872,12.7136,12.6872,12.696,70615.0
2017-03-15 12:10:00,14.44,14.46,14.44,14.46,86820.0,12.696,12.7136,12.696,12.7136,86820.0
2017-03-15 12:20:00,14.46,14.47,14.44,14.47,102945.0,12.7136,12.7224,12.696,12.7224,102945.0
2017-03-15 12:30:00,14.47,14.48,14.46,14.48,86420.0,12.7224,12.7311,12.7136,12.7311,86420.0
2017-03-15 12:40:00,14.48,14.51,14.46,14.46,175465.0,12.7311,12.7575,12.7136,12.7136,175465.0
2017-03-15 12:50:00,14.46,14.46,14.44,14.45,56000.0,12.7136,12.7136,12.696,12.7048,56000.0
2017-03-15 13:00:00,14.45,14.46,14.43,14.44,49225.0,12.7048,12.7136,12.6872,12.696,49225.0
2017-03-15 13:10:00,14.44,14.44,14.41,14.41,24075.0,12.696,12.696,12.6696,12.6696,24075.0
2017-03-15 13:20:00,14.4,14.42,14.4,14.42,24690.0,12.6608,12.6784,12.6608,12.6784,24690.0
2017-03-15 13:30:00,14.42,14.44,14.41,14.43,35190.0,12.6784,12.696,12.6696,12.6872,35190.0
2017-03-15 13:40:00,14.44,14.45,14.42,14.43,32750.0,12.696,12.7048,12.6784,12.6872,32750.0
2017-03-15 13:50:00,14.42,14.42,14.4,14.41,69100.0,12.6784,12.6784,12.6608,12.6696,69100.0
2017-03-15 14:00:00,14.42,14.44,14.4,14.41,177320.0,12.6784,12.696,12.6608,12.6696,177320.0
2017-03-15 14:10:00,14.41,14.45,14.41,14.42,210735.0,12.6696,12.7048,12.6696,12.6784,210735.0
2017-03-15 14:20:00,14.42,14.46,14.42,14.46,410330.0,12.6784,12.7136,12.6784,12.7136,410330.0
2017-03-15 14:30:00,14.46,14.46,14.42,14.44,81950.0,12.7136,12.7136,12.6784,12.696,81950.0
2017-03-15 14:40:00,14.44,14.46,14.43,14.45,74930.0,12.696,12.7136,12.6872,12.7048,74930.0
2017-03-15 14:50:00,14.45,14.45,14.42,14.44,62740.0,12.7048,12.7048,12.6784,12.696,62740.0
2017-03-15 15:00:00,14.44,14.46,14.44,14.46,105615.0,12.696,12.7136,12.696,12.7136,105615.0
2017-03-15 15:10:00,14.46,14.48,14.46,14.46,107685.0,12.7136,12.7311,12.7136,12.7136,107685.0
2017-03-15 15:20:00,14.45,14.48,14.45,14.47,97540.0,12.7048,12.7311,12.7048,12.7224,97540.0
2017-03-15 15:30:00,14.47,14.48,14.47,14.47,194510.0,12.7224,12.7311,12.7224,12.7224,194510.0
2017-03-15 15:40:00,14.47,14.48,14.42,14.43,363385.0,12.7224,12.7311,12.6784,12.6872,363385.0
2017-03-15 15:50:00,14.43,14.46,14.43,14.45,579105.0,12.6872,12.7136,12.6872,12.7048,579105.0
2017-03-16 09:30:00,14.45,14.56,14.41,14.47,360760.0,12.7048,12.8015,12.6696,12.7224,360760.0
2017-03-16 09:40:00,14.48,14.54,14.46,14.54,86340.0,12.7311,12.7839,12.7136,12.7839,86340.0
2017-03-16 09:50:00,14.55,14.59,14.54,14.57,231370.0,12.7927,12.8279,12.7839,12.8103,231370.0
2017-03-16 10:00:00,14.57,14.63,14.56,14.6,567790.0,12.8103,12.863,12.8015,12.8367,567790.0
2017-03-16 10:10:00,14.6,14.61,14.53,14.57,483180.0,12.8367,12.8454,12.7751,12.8103,483180.0
2017-03-16 10:20:00,14.56,14.59,14.56,14.59,169050.0,12.8015,12.8279,12.8015,12.8279,169050.0
2017-03-16 10:30:00,14.59,14.6,14.58,14.58,113065.0,12.8279,12.8367,12.8191,12.8191,113065.0
2017-03-16 10:40:00,14.59,14.59,14.52,14.56,186505.0,12.8279,12.8279,12.7663,12.8015,186505.0
2017-03-16 10:50:00,14.56,14.56,14.51,14.52,108420.0,12.8015,12.8015,12.7575,12.7663,108420.0
2017-03-16 11:00:00,14.52,14.52,14.47,14.48,156875.0,12.7663,12.7663,12.7224,12.7311,156875.0
2017-03-16 11:10:00,14.48,14.49,14.47,14.47,114500.0,12.7311,12.7399,12.7224,12.7224,114500.0
2017-03-16 11:20:00,14.47,14.48,14.45,14.47,120910.0,12.7224,12.7311,12.7048,12.7224,120910.0
2017-03-16 11:30:00,14.47,14.49,14.46,14.48,149865.0,12.7224,12.7399,12.7136,12.7311,149865.0
2017-03-16 11:40:00,14.48,14.51,14.47,14.51,120255.0,12.7311,12.7575,12.7224,12.7575,120255.0
2017-03-16 11:50:00,14.5,14.51,14.47,14.48,97795.0,12.7487,12.7575,12.7224,12.7311,97795.0
2017-03-16 12:00:00,14.49,14.5,14.48,14.49,234965.0,12.7399,12.7487,12.7311,12.7399,234965.0
2017-03-16 12:10:00,14.49,14.5,14.48,14.49,51065.0,12.7399,12.7487,12.7311,12.7399,51065.0
2017-03-16 12:20:00,14.49,14.49,14.46,14.47,430115.0,12.7399,12.7399,12.7136,12.7224,430115.0
2017-03-16 12:30:00,14.47,14.47,14.44,14.46,124505.0,12.7224,12.7224,12.696,12.7136,124505.0
2017-03-16 12:40:00,14.46,14.47,14.46,14.46,81170.0,12.7136,12.7224,12.7136,12.7136,81170.0
2017-03-16 12:50:00,14.45,14.45,14.43,14.43,70580.0,12.7048,12.7048,12.6872,12.6872,70580.0
2017-03-16 13:00:00,14.43,14.44,14.42,14.43,54410.0,12.6872,12.696,12.6784,12.6872,54410.0
2017-03-16 13:10:00,14.43,14.44,14.42,14.43,62000.0,12.6872,12.696,12.6784,12.6872,62000.0
2017-03-16 13:20:00,14.43,14.45,14.43,14.45,95740.0,12.6872,12.7048,12.6872,12.7048,95740.0
2017-03-16 13:30:00,14.44,14.46,14.44,14.45,113735.0,12.696,12.7136,12.696,12.7048,113735.0
2017-03-16 13:40:00,14.45,14.47,14.44,14.46,99160.0,12.7048,12.7224,12.696,12.7136,99160.0
2017-03-16 13:50:00,14.46,14.46,14.43,14.43,84715.0,12.7136,12.7136,12.6872,12.6872,84715.0
2017-03-16 14:00:00,14.43,14.43,14.4,14.41,155875.0,12.6872,12.6872,12.6608,12.6696,155875.0
2017-03-16 14:10:00,14.41,14.43,14.4,14.43,146490.0,12.6696,12.6872,12.6608,12.6872,146490.0
2017-03-16 14:20:00,14.43,14.43,14.41,14.42,103480.0,12.6872,12.6872,12.6696,12.6784,103480.0
2017-03-16 14:30:00,14.42,14.44,14.41,14.43,137790.0,12.6784,12.696,12.6696,12.6872,137790.0
2017-03-16 14:40:00,14.43,14.43,14.4,14.42,110855.0,12.6872,12.6872,12.6608,12.6784,110855.0
2017-03-16 14:50:00,14.42,14.42,14.4,14.41,147345.0,12.6784,12.6784,12.6608,12.6696,147345.0
2017-03-16 15:00:00,14.41,14.43,14.39,14.42,135490.0,12.6696,12.6872,12.652,12.6784,135490.0
2017-03-16 15:10:00,14.43,14.44,14.42,14.44,127985.0,12.6872,12.696,12.6784,12.696,127985.0
2017-03-16 15:20:00,14.44,14.46,14.43,14.45,192330.0,12.696,12.7136,12.6872,12.7048,192330.0
2017-03-16 15:30:00,14.44,14.44,14.4,14.4,330835.0,12.696,12.696,12.6608,12.6608,330835.0
2017-03-16 15:40:00,14.4,14.4,14.38,14.38,353265.0,12.6608,12.6608,12.6432,12.6432,353265.0
2017-03-16 15:50:00,14.38,14.39,14.37,14.38,916445.0,12.6432,12.652,12.6344,12.6432,916445.0
2017-03-17 09:30:00,14.48,14.57,14.46,14.46,1325100.0,12.7311,12.8103,12.7136,12.7136,1325100.0
2017-03-17 09:40:00,14.45,14.5,14.43,14.45,88705.0,12.7048,12.7487,12.6872,12.7048,88705.0
2017-03-17 09:50:00,14.44,14.44,14.37,14.37,118530.0,12.696,12.696,12.6344,12.6344,118530.0
2017-03-17 10:00:00,14.38,14.4,14.37,14.38,119900.0,12.6432,12.6608,12.6344,12.6432,119900.0
2017-03-17 10:10:00,14.38,14.38,14.33,14.34,96260.0,12.6432,12.6432,12.5993,12.6081,96260.0
2017-03-17 10:20:00,14.34,14.34,14.3,14.33,146115.0,12.6081,12.6081,12.5729,12.5993,146115.0
2017-03-17 10:30:00,14.33,14.37,14.33,14.36,170540.0,12.5993,12.6344,12.5993,12.6256,170540.0
2017-03-17 10:40:00,14.36,14.38,14.33,14.37,74600.0,12.6256,12.6432,12.5993,12.6344,74600.0
2017-03-17 10:50:00,14.38,14.39,14.32,14.32,165550.0,12.6432,12.652,12.5905,12.5905,165550.0
2017-03-17 11:00:00,14.32,14.32,14.29,14.3,100540.0,12.5905,12.5905,12.5641,12.5729,100540.0
2017-03-17 11:10:00,14.3,14.34,14.29,14.33,105485.0,12.5729,12.6081,12.5641,12.5993,105485.0
2017-03-17 11:20:00,14.33,14.34,14.29,14.3,122170.0,12.5993,12.6081,12.5641,12.5729,122170.0
2017-03-17 11:30:00,14.3,14.3,14.24,14.24,177505.0,12.5729,12.5729,12.5201,12.5201,177505.0
2017-03-17 11:40:00,14.25,14.26,14.24,14.25,163680.0,12.5289,12.5377,12.5201,12.5289,163680.0
2017-03-17 11:50:00,14.25,14.28,14.25,14.26,115545.0,12.5289,12.5553,12.5289,12.5377,115545.0
2017-03-17 12:00:00,14.26,14.3,14.25,14.3,148705.0,12.5377,12.5729,12.5289,12.5729,148705.0
2017-03-17 12:10:00,14.3,14.3,14.26,14.26,103850.0,12.5729,12.5729,12.5377,12.5377,103850.0
2017-03-17 12:20:00,14.26,14.29,14.26,14.27,50300.0,12.5377,12.5641,12.5377,12.5465,50300.0
2017-03-17 12:30:00,14.27,14.3,14.27,14.3,137475.0,12.5465,12.5729,12.5465,12.5729,137475.0
2017-03-17 12:40:00,14.3,14.3,14.29,14.3,63095.0,12.5729,12.5729,12.5641,12.5729,63095.0
2017-03-17 12:50:00,14.3,14.32,14.29,14.31,75800.0,12.5729,12.5905,12.5641,12.5817,75800.0
2017-03-17 13:00:00,14.31,14.32,14.3,14.32,137335.0,12.5817,12.5905,12.5729,12.5905,137335.0
2017-03-17 13:10:00,14.32,14.35,14.32,14.34,79005.0,12.5905,12.6168,12.5905,12.6081,79005.0
2017-03-17 13:20:00,14.34,14.34,14.31,14.32,145860.0,12.6081,12.6081,12.5817,12.5905,145860.0
2017-03-17 13:30:00,14.32,14.34,14.32,14.32,64415.0,12.5905,12.6081,12.5905,12.5905,64415.0
2017-03-17 13:40:00,14.32,14.33,14.32,14.32,79020.0,12.5905,12.5993,12.5905,12.5905,79020.0
2017-03-17 13:50:00,14.32,14.32,14.3,14.32,85030.0,12.5905,12.5905,12.5729,12.5905,85030.0
2017-03-17 14:00:00,14.32,14.34,14.32,14.34,62025.0,12.5905,12.6081,12.5905,12.6081,62025.0
2017-03-17 14:10:00,14.34,14.34,14.32,14.34,43760.0,12.6081,12.6081,12.5905,12.6081,43760.0
2017-03-17 14:20:00,14.34,14.35,14.32,14.33,68065.0,12.6081,12.6168,12.5905,12.5993,68065.0
2017-03-17 14:30:00,14.33,14.34,14.31,14.31,98625.0,12.5993,12.6081,12.5817,12.5817,98625.0
2017-03-17 14:40:00,14.31,14.32,14.31,14.31,108560.0,12.5817,12.5905,12.5817,12.5817,108560.0
2017-03-17 14:50:00,14.31,14.33,14.31,14.33,71880.0,12.5817,12.5993,12.5817,12.5993,71880.0
2017-03-17 15:00:00,14.33,14.34,14.32,14.33,128500.0,12.5993,12.6081,12.5905,12.5993,128500.0
2017-03-17 15:10:00,14.33,14.35,14.32,14.35,192145.0,12.5993,12.6168,12.5905,12.6168,192145.0
2017-03-17 15:20:00,14.35,14.35,14.31,14.31,335055.0,12.6168,12.6168,12.5817,12.5817,335055.0
2017-03-17 15:30:00,14.31,14.32,14.3,14.32,211770.0,12.5817,12.5905,12.5729,12.5905,211770.0
2017-03-17 15:40:00,14.32,14.32,14.3,14.3,357305.0,12.5905,12.5905,12.5729,12.5729,357305.0
2017-03-17 15:50:00,14.3,14.32,14.27,14.27,2000595.0,12.5729,12.5905,12.5465,12.5465,2000595.0
2017-03-20 09:30:00,14.26,14.32,14.2,14.26,261630.0,12.5377,12.5905,12.485,12.5377,261630.0
2017-03-20 09:40:00,14.25,14.25,14.18,14.19,124680.0,12.5289,12.5289,12.4674,12.4762,124680.0
2017-03-20 09:50:00,14.19,14.24,14.11,14.13,260705.0,12.4762,12.5201,12.4058,12.4234,260705.0
2017-03-20 10:00:00,14.13,14.2,14.1,14.2,383255.0,12.4234,12.485,12.397,12.485,383255.0
2017-03-20 10:10:00,14.2,14.2,14.1,14.14,385915.0,12.485,12.485,12.397,12.4322,385915.0
2017-03-20 10:20:00,14.14,14.18,14.11,14.17,249225.0,12.4322,12.4674,12.4058,12.4586,249225.0
2017-03-20 10:30:00,14.17,14.19,14.15,14.19,283025.0,12.4586,12.4762,12.441,12.4762,283025.0
2017-03-20 10:40:00,14.19,14.24,14.19,14.21,265985.0,12.4762,12.5201,12.4762,12.4938,265985.0
2017-03-20 10:50:00,14.21,14.23,14.2,14.22,112595.0,12.4938,12.5113,12.485,12.5026,112595.0
2017-03-20 11:00:00,14.23,14.24,14.19,14.19,170020.0,12.5113,12.5201,12.4762,12.4762,170020.0
2017-03-20 11:10:00,14.19,14.19,14.17,14.19,183730.0,12.4762,12.4762,12.4586,12.4762,183730.0
2017-03-20 11:20:00,14.18,14.2,14.18,14.19,139575.0,12.4674,12.485,12.4674,12.4762,139575.0
2017-03-20 11:30:00,14.19,14.2,14.16,14.17,91680.0,12.4762,12.485,12.4498,12.4586,91680.0
2017-03-20 11:40:00,14.17,14.17,14.15,14.15,65510.0,12.4586,12.4586,12.441,12.441,65510.0
2017-03-20 11:50:00,14.15,14.18,14.14,14.17,150895.0,12.441,12.4674,12.4322,12.4586,150895.0
2017-03-20 12:00:00,14.17,14.19,14.16,14.18,77465.0,12.4586,12.4762,12.4498,12.4674,77465.0
2017-03-20 12:10:00,14.18,14.19,14.17,14.17,79670.0,12.4674,12.4762,12.4586,12.4586,79670.0
2017-03-20 12:20:00,14.18,14.2,14.17,14.19,70330.0,12.4674,12.485,12.4586,12.4762,70330.0
2017-03-20 12:30:00,14.19,14.2,14.16,14.18,67220.0,12.4762,12.485,12.4498,12.4674,67220.0
2017-03-20 12:40:00,14.18,14.19,14.17,14.18,57055.0,12.4674,12.4762,12.4586,12.4674,57055.0
2017-03-20 12:50:00,14.18,14.18,14.16,14.17,55210.0,12.4674,12.4674,12.4498,12.4586,55210.0
2017-03-20 13:00:00,14.17,14.18,14.16,14.16,45145.0,12.4586,12.4674,12.4498,12.4498,45145.0
2017-03-20 13:10:00,14.16,14.17,14.15,14.16,162640.0,12.4498,12.4586,12.441,12.4498,162640.0
2017-03-20 13:20:00,14.17,14.17,14.16,14.16,66860.0,12.4586,12.4586,12.4498,12.4498,66860.0
2017-03-20 13:30:00,14.16,14.18,14.16,14.18,184280.0,12.4498,12.4674,12.4498,12.4674,184280.0
2017-03-20 13:40:00,14.18,14.18,14.17,14.18,308390.0,12.4674,12.4674,12.4586,12.4674,308390.0
2017-03-20 13:50:00,14.17,14.18,14.14,14.18,607490.0,12.4586,12.4674,12.4322,12.4674,607490.0
2017-03-20 14:00:00,14.18,14.2,14.17,14.19,155835.0,12.4674,12.485,12.4586,12.4762,155835.0
2017-03-20 14:10:00,14.19,14.2,14.19,14.19,138195.0,12.4762,12.485,12.4762,12.4762,138195.0
2017-03-20 14:20:00,14.19,14.19,14.15,14.17,72745.0,12.4762,12.4762,12.441,12.4586,72745.0
2017-03-20 14:30:00,14.17,14.18,14.15,14.16,96970.0,12.4586,12.4674,12.441,12.4498,96970.0
2017-03-20 14:40:00,14.16,14.16,14.13,14.13,64825.0,12.4498,12.4498,12.4234,12.4234,64825.0
2017-03-20 14:50:00,14.14,14.15,14.13,14.14,80870.0,12.4322,12.441,12.4234,12.4322,80870.0
2017-03-20 15:00:00,14.14,14.15,14.13,14.13,115645.0,12.4322,12.441,12.4234,12.4234,115645.0
2017-03-20 15:10:00,14.13,14.16,14.13,14.16,283170.0,12.4234,12.4498,12.4234,12.4498,283170.0
2017-03-20 15:20:00,14.16,14.18,14.16,14.18,151800.0,12.4498,12.4674,12.4498,12.4674,151800.0
2017-03-20 15:30:00,14.18,14.18,14.16,14.17,355075.0,12.4674,12.4674,12.4498,12.4586,355075.0
2017-03-20 15:40:00,14.17,14.18,14.16,14.18,258240.0,12.4586,12.4674,12.4498,12.4674,258240.0
2017-03-20 15:50:00,14.18,14.19,14.18,14.18,546330.0,12.4674,12.4762,12.4674,12.4674,546330.0
2017-03-21 09:30:00,14.2,14.23,14.09,14.12,287300.0,12.485,12.5113,12.3883,12.4146,287300.0
2017-03-21 09:40:00,14.12,14.12,14.05,14.08,224710.0,12.4146,12.4146,12.3531,12.3795,224710.0
2017-03-21 09:50:00,14.08,14.13,14.07,14.13,490670.0,12.3795,12.4234,12.3707,12.4234,490670.0
2017-03-21 10:00:00,14.13,14.13,14.07,14.08,108695.0,12.4234,12.4234,12.3707,12.3795,108695.0
2017-03-21 10:10:00,14.08,14.09,13.97,14.04,388620.0,12.3795,12.3883,12.2827,12.3443,388620.0
2017-03-21 10:20:00,14.04,14.06,13.9,13.91,983555.0,12.3443,12.3619,12.2212,12.23,983555.0
2017-03-21 10:30:00,13.91,13.96,13.87,13.93,512310.0,12.23,12.274,12.1948,12.2476,512310.0
2017-03-21 10:40:00,13.93,13.93,13.84,13.86,431285.0,12.2476,12.2476,12.1684,12.186,431285.0
2017-03-21 10:50:00,13.87,13.87,13.78,13.78,507130.0,12.1948,12.1948,12.1157,12.1157,507130.0
2017-03-21 11:00:00,13.78,13.83,13.74,13.75,533345.0,12.1157,12.1597,12.0805,12.0893,533345.0
2017-03-21 11:10:00,13.75,13.76,13.65,13.7,1192650.0,12.0893,12.0981,12.0014,12.0454,1192650.0
2017-03-21 11:20:00,13.7,13.73,13.67,13.69,286340.0,12.0454,12.0717,12.019,12.0366,286340.0
2017-03-21 11:30:00,13.69,13.71,13.64,13.64,404880.0,12.0366,12.0541,11.9926,11.9926,404880.0
2017-03-21 11:40:00,13.64,13.69,13.62,13.69,825225.0,11.9926,12.0366,11.975,12.0366,825225.0
2017-03-21 11:50:00,13.69,13.77,13.68,13.74,760340.0,12.0366,12.1069,12.0278,12.0805,760340.0
2017-03-21 12:00:00,13.74,13.83,13.74,13.82,676100.0,12.0805,12.1597,12.0805,12.1509,676100.0
2017-03-21 12:10:00,13.83,13.83,13.78,13.79,247975.0,12.1597,12.1597,12.1157,12.1245,247975.0
2017-03-21 12:20:00,13.79,13.82,13.79,13.81,114350.0,12.1245,12.1509,12.1245,12.1421,114350.0
2017-03-21 12:30:00,13.81,13.82,13.78,13.78,213965.0,12.1421,12.1509,12.1157,12.1157,213965.0
2017-03-21 12:40:00,13.78,13.79,13.73,13.74,201880.0,12.1157,12.1245,12.0717,12.0805,201880.0
2017-03-21 12:50:00,13.74,13.77,13.73,13.75,105450.0,12.0805,12.1069,12.0717,12.0893,105450.0
2017-03-21 13:00:00,13.76,13.79,13.75,13.79,220025.0,12.0981,12.1245,12.0893,12.1245,220025.0
2017-03-21 13:10:00,13.79,13.79,13.75,13.75,229585.0,12.1245,12.1245,12.0893,12.0893,229585.0
2017-03-21 13:20:00,13.75,13.76,13.73,13.76,120475.0,12.0893,12.0981,12.0717,12.0981,120475.0
2017-03-21 13:30:00,13.76,13.77,13.73,13.75,330825.0,12.0981,12.1069,12.0717,12.0893,330825.0
2017-03-21 13:40:00,13.75,13.75,13.71,13.73,122925.0,12.0893,12.0893,12.0541,12.0717,122925.0
2017-03-21 13:50:00,13.73,13.74,13.72,13.72,88310.0,12.0717,12.0805,12.0629,12.0629,88310.0
2017-03-21 14:00:00,13.72,13.77,13.71,13.76,344920.0,12.0629,12.1069,12.0541,12.0981,344920.0
2017-03-21 14:10:00,13.76,13.79,13.74,13.79,165390.0,12.0981,12.1245,12.0805,12.1245,165390.0
2017-03-21 14:20:00,13.79,13.84,13.77,13.82,570285.0,12.1245,12.1684,12.1069,12.1509,570285.0
2017-03-21 14:30:00,13.82,13.86,13.82,13.83,262485.0,12.1509,12.186,12.1509,12.1597,262485.0
2017-03-21 14:40:00,13.83,13.83,13.78,13.8,458890.0,12.1597,12.1597,12.1157,12.1333,458890.0
2017-03-21 14:50:00,13.79,13.82,13.78,13.8,158880.0,12.1245,12.1509,12.1157,12.1333,158880.0
2017-03-21 15:00:00,13.79,13.8,13.76,13.77,222360.0,12.1245,12.1333,12.0981,12.1069,222360.0
2017-03-21 15:10:00,13.77,13.78,13.74,13.76,301405.0,12.1069,12.1157,12.0805,12.0981,301405.0
2017-03-21 15:20:00,13.76,13.77,13.75,13.77,212735.0,12.0981,12.1069,12.0893,12.1069,212735.0
2017-03-21 15:30:00,13.76,13.77,13.7,13.71,486070.0,12.0981,12.1069,12.0454,12.0541,486070.0
2017-03-21 15:40:00,13.7,13.71,13.69,13.7,531335.0,12.0454,12.0541,12.0366,12.0454,531335.0
2017-03-21 15:50:00,13.7,13.71,13.62,13.63,2578690.0,12.0454,12.0541,11.975,11.9838,2578690.0
2017-03-22 09:30:00,13.62,13.66,13.56,13.61,331070.0,11.975,12.0102,11.9223,11.9662,331070.0
2017-03-22 09:40:00,13.61,13.67,13.61,13.63,84180.0,11.9662,12.019,11.9662,11.9838,84180.0
2017-03-22 09:50:00,13.63,13.63,13.56,13.57,168910.0,11.9838,11.9838,11.9223,11.9311,168910.0
2017-03-22 10:00:00,13.58,13.62,13.55,13.61,382805.0,11.9398,11.975,11.9135,11.9662,382805.0
2017-03-22 10:10:00,13.61,13.64,13.6,13.63,118455.0,11.9662,11.9926,11.9574,11.9838,118455.0
2017-03-22 10:20:00,13.63,13.65,13.62,13.64,99370.0,11.9838,12.0014,11.975,11.9926,99370.0
2017-03-22 10:30:00,13.64,13.72,13.63,13.7,171055.0,11.9926,12.0629,11.9838,12.0454,171055.0
2017-03-22 10:40:00,13.71,13.72,13.66,13.66,93635.0,12.0541,12.0629,12.0102,12.0102,93635.0
2017-03-22 10:50:00,13.67,13.72,13.66,13.72,119195.0,12.019,12.0629,12.0102,12.0629,119195.0
2017-03-22 11:00:00,13.71,13.71,13.67,13.67,147820.0,12.0541,12.0541,12.019,12.019,147820.0
2017-03-22 11:10:00,13.67,13.71,13.65,13.7,100175.0,12.019,12.0541,12.0014,12.0454,100175.0
2017-03-22 11:20:00,13.7,13.73,13.69,13.71,84825.0,12.0454,12.0717,12.0366,12.0541,84825.0
2017-03-22 11:30:00,13.71,13.74,13.69,13.73,95715.0,12.0541,12.0805,12.0366,12.0717,95715.0
2017-03-22 11:40:00,13.73,13.77,13.73,13.75,143805.0,12.0717,12.1069,12.0717,12.0893,143805.0
2017-03-22 11:50:00,13.75,13.77,13.75,13.77,255000.0,12.0893,12.1069,12.0893,12.1069,255000.0
2017-03-22 12:00:00,13.77,13.78,13.76,13.77,143080.0,12.1069,12.1157,12.0981,12.1069,143080.0
2017-03-22 12:10:00,13.77,13.78,13.74,13.74,133575.0,12.1069,12.1157,12.0805,12.0805,133575.0
2017-03-22 12:20:00,13.74,13.75,13.73,13.73,101105.0,12.0805,12.0893,12.0717,12.0717,101105.0
2017-03-22 12:30:00,13.73,13.74,13.72,13.72,86880.0,12.0717,12.0805,12.0629,12.0629,86880.0
2017-03-22 12:40:00,13.72,13.73,13.7,13.7,93265.0,12.0629,12.0717,12.0454,12.0454,93265.0
2017-03-22 12:50:00,13.7,13.75,13.7,13.75,342550.0,12.0454,12.0893,12.0454,12.0893,342550.0
2017-03-22 13:00:00,13.75,13.75,13.71,13.73,149830.0,12.0893,12.0893,12.0541,12.0717,149830.0
2017-03-22 13:10:00,13.73,13.76,13.71,13.74,141715.0,12.0717,12.0981,12.0541,12.0805,141715.0
2017-03-22 13:20:00,13.74,13.75,13.71,13.73,161230.0,12.0805,12.0893,12.0541,12.0717,161230.0
2017-03-22 13:30:00,13.72,13.74,13.72,13.73,140865.0,12.0629,12.0805,12.0629,12.0717,140865.0
2017-03-22 13:40:00,13.73,13.74,13.68,13.69,145715.0,12.0717,12.0805,12.0278,12.0366,145715.0
2017-03-22 13:50:00,13.68,13.7,13.67,13.67,80360.0,12.0278,12.0454,12.019,12.019,80360.0
2017-03-22 14:00:00,13.66,13.7,13.66,13.69,70520.0,12.0102,12.0454,12.0102,12.0366,70520.0
2017-03-22 14:10:00,13.69,13.72,13.68,13.68,77180.0,12.0366,12.0629,12.0278,12.0278,77180.0
2017-03-22 14:20:00,13.68,13.69,13.68,13.69,70950.0,12.0278,12.0366,12.0278,12.0366,70950.0
2017-03-22 14:30:00,13.69,13.71,13.69,13.7,50905.0,12.0366,12.0541,12.0366,12.0454,50905.0
2017-03-22 14:40:00,13.7,13.72,13.7,13.71,89945.0,12.0454,12.0629,12.0454,12.0541,89945.0
2017-03-22 14:50:00,13.72,13.74,13.71,13.72,75250.0,12.0629,12.0805,12.0541,12.0629,75250.0
2017-03-22 15:00:00,13.72,13.73,13.71,13.72,117145.0,12.0629,12.0717,12.0541,12.0629,117145.0
2017-03-22 15:10:00,13.73,13.74,13.72,13.73,214625.0,12.0717,12.0805,12.0629,12.0717,214625.0
2017-03-22 15:20:00,13.73,13.78,13.73,13.76,376430.0,12.0717,12.1157,12.0717,12.0981,376430.0
2017-03-22 15:30:00,13.76,13.77,13.74,13.75,173220.0,12.0981,12.1069,12.0805,12.0893,173220.0
2017-03-22 15:40:00,13.76,13.77,13.75,13.76,248340.0,12.0981,12.1069,12.0893,12.0981,248340.0
2017-03-22 15:50:00,13.76,13.78,13.74,13.76,1023175.0,12.0981,12.1157,12.0805,12.0981,1023175.0
2017-03-23 09:30:00,13.83,13.87,13.79,13.83,267700.0,12.1597,12.1948,12.1245,12.1597,267700.0
2017-03-23 09:40:00,13.84,13.88,13.83,13.84,75765.0,12.1684,12.2036,12.1597,12.1684,75765.0
2017-03-23 09:50:00,13.84,13.86,13.81,13.83,77290.0,12.1684,12.186,12.1421,12.1597,77290.0
2017-03-23 10:00:00,13.83,13.84,13.77,13.77,68145.0,12.1597,12.1684,12.1069,12.1069,68145.0
2017-03-23 10:10:00,13.76,13.79,13.75,13.77,53465.0,12.0981,12.1245,12.0893,12.1069,53465.0
2017-03-23 10:20:00,13.76,13.79,13.76,13.77,75760.0,12.0981,12.1245,12.0981,12.1069,75760.0
2017-03-23 10:30:00,13.77,13.8,13.77,13.79,48005.0,12.1069,12.1333,12.1069,12.1245,48005.0
2017-03-23 10:40:00,13.79,13.8,13.78,13.79,52930.0,12.1245,12.1333,12.1157,12.1245,52930.0
2017-03-23 10:50:00,13.79,13.84,13.79,13.84,66810.0,12.1245,12.1684,12.1245,12.1684,66810.0
2017-03-23 11:00:00,13.84,13.89,13.83,13.89,120265.0,12.1684,12.2124,12.1597,12.2124,120265.0
2017-03-23 11:10:00,13.89,13.92,13.87,13.88,208180.0,12.2124,12.2388,12.1948,12.2036,208180.0
2017-03-23 11:20:00,13.88,13.92,13.88,13.92,94885.0,12.2036,12.2388,12.2036,12.2388,94885.0
2017-03-23 11:30:00,13.93,13.93,13.89,13.91,100640.0,12.2476,12.2476,12.2124,12.23,100640.0
2017-03-23 11:40:00,13.91,13.92,13.9,13.92,92410.0,12.23,12.2388,12.2212,12.2388,92410.0
2017-03-23 11:50:00,13.92,13.93,13.87,13.87,70505.0,12.2388,12.2476,12.1948,12.1948,70505.0
2017-03-23 12:00:00,13.87,13.9,13.87,13.89,96850.0,12.1948,12.2212,12.1948,12.2124,96850.0
2017-03-23 12:10:00,13.89,13.92,13.88,13.91,202355.0,12.2124,12.2388,12.2036,12.23,202355.0
2017-03-23 12:20:00,13.91,13.91,13.89,13.91,200890.0,12.23,12.23,12.2124,12.23,200890.0
2017-03-23 12:30:00,13.91,13.92,13.9,13.9,57455.0,12.23,12.2388,12.2212,12.2212,57455.0
2017-03-23 12:40:00,13.9,13.92,13.9,13.91,54870.0,12.2212,12.2388,12.2212,12.23,54870.0
2017-03-23 12:50:00,13.91,13.93,13.91,13.91,48500.0,12.23,12.2476,12.23,12.23,48500.0
2017-03-23 13:00:00,13.91,13.92,13.89,13.9,256725.0,12.23,12.2388,12.2124,12.2212,256725.0
2017-03-23 13:10:00,13.9,13.9,13.86,13.88,642855.0,12.2212,12.2212,12.186,12.2036,642855.0
2017-03-23 13:20:00,13.88,13.9,13.88,13.88,52500.0,12.2036,12.2212,12.2036,12.2036,52500.0
2017-03-23 13:30:00,13.88,13.9,13.88,13.89,55210.0,12.2036,12.2212,12.2036,12.2124,55210.0
2017-03-23 13:40:00,13.89,13.91,13.88,13.9,76455.0,12.2124,12.23,12.2036,12.2212,76455.0
2017-03-23 13:50:00,13.9,13.92,13.9,13.9,89440.0,12.2212,12.2388,12.2212,12.2212,89440.0
2017-03-23 14:00:00,13.9,13.93,13.9,13.92,137375.0,12.2212,12.2476,12.2212,12.2388,137375.0
2017-03-23 14:10:00,13.92,13.93,13.91,13.91,104305.0,12.2388,12.2476,12.23,12.23,104305.0
2017-03-23 14:20:00,13.9,13.92,13.9,13.92,119720.0,12.2212,12.2388,12.2212,12.2388,119720.0
2017-03-23 14:30:00,13.91,13.92,13.89,13.92,133155.0,12.23,12.2388,12.2124,12.2388,133155.0
2017-03-23 14:40:00,13.92,13.92,13.9,13.91,84770.0,12.2388,12.2388,12.2212,12.23,84770.0
2017-03-23 14:50:00,13.91,13.92,13.91,13.92,144235.0,12.23,12.2388,12.23,12.2388,144235.0
2017-03-23 15:00:00,13.91,13.92,13.91,13.91,384085.0,12.23,12.2388,12.23,12.23,384085.0
2017-03-23 15:10:00,13.91,13.92,13.85,13.85,250670.0,12.23,12.2388,12.1772,12.1772,250670.0
2017-03-23 15:20:00,13.86,13.88,13.85,13.85,146195.0,12.186,12.2036,12.1772,12.1772,146195.0
2017-03-23 15:30:00,13.85,13.86,13.82,13.85,148085.0,12.1772,12.186,12.1509,12.1772,148085.0
2017-03-23 15:40:00,13.86,13.86,13.82,13.85,180120.0,12.186,12.186,12.1509,12.1772,180120.0
2017-03-23 15:50:00,13.84,13.87,13.83,13.86,524715.0,12.1684,12.1948,12.1597,12.186,524715.0
2017-03-24 09:30:00,13.86,13.91,13.78,13.83,272610.0,12.186,12.23,12.1157,12.1597,272610.0
2017-03-24 09:40:00,13.85,13.89,13.84,13.86,88635.0,12.1772,12.2124,12.1684,12.186,88635.0
2017-03-24 09:50:00,13.86,13.93,13.85,13.89,289445.0,12.186,12.2476,12.1772,12.2124,289445.0
2017-03-24 10:00:00,13.9,13.91,13.88,13.9,107935.0,12.2212,12.23,12.2036,12.2212,107935.0
2017-03-24 10:10:00,13.9,13.9,13.87,13.89,29975.0,12.2212,12.2212,12.1948,12.2124,29975.0
2017-03-24 10:20:00,13.88,13.88,13.83,13.85,42120.0,12.2036,12.2036,12.1597,12.1772,42120.0
2017-03-24 10:30:00,13.85,13.86,13.83,13.85,105295.0,12.1772,12.186,12.1597,12.1772,105295.0
2017-03-24 10:40:00,13.84,13.89,13.84,13.87,136695.0,12.1684,12.2124,12.1684,12.1948,136695.0
2017-03-24 10:50:00,13.87,13.9,13.87,13.9,131005.0,12.1948,12.2212,12.1948,12.2212,131005.0
2017-03-24 11:00:00,13.9,13.91,13.88,13.91,193430.0,12.2212,12.23,12.2036,12.23,193430.0
2017-03-24 11:10:00,13.9,13.91,13.86,13.87,228385.0,12.2212,12.23,12.186,12.1948,228385.0
2017-03-24 11:20:00,13.87,13.89,13.85,13.88,74320.0,12.1948,12.2124,12.1772,12.2036,74320.0
2017-03-24 11:30:00,13.89,13.91,13.88,13.91,398740.0,12.2124,12.23,12.2036,12.23,398740.0
2017-03-24 11:40:00,13.91,13.91,13.89,13.89,186585.0,12.23,12.23,12.2124,12.2124,186585.0
2017-03-24 11:50:00,13.89,13.91,13.88,13.9,159900.0,12.2124,12.23,12.2036,12.2212,159900.0
2017-03-24 12:00:00,13.9,13.91,13.88,13.9,273230.0,12.2212,12.23,12.2036,12.2212,273230.0
2017-03-24 12:10:00,13.9,13.9,13.86,13.87,78500.0,12.2212,12.2212,12.186,12.1948,78500.0
2017-03-24 12:20:00,13.87,13.88,13.85,13.87,81350.0,12.1948,12.2036,12.1772,12.1948,81350.0
2017-03-24 12:30:00,13.87,13.89,13.85,13.89,64485.0,12.1948,12.2124,12.1772,12.2124,64485.0
2017-03-24 12:40:00,13.88,13.88,13.85,13.87,53430.0,12.2036,12.2036,12.1772,12.1948,53430.0
2017-03-24 12:50:00,13.87,13.89,13.86,13.88,49840.0,12.1948,12.2124,12.186,12.2036,49840.0
2017-03-24 13:00:00,13.88,13.88,13.86,13.87,38060.0,12.2036,12.2036,12.186,12.1948,38060.0
2017-03-24 13:10:00,13.87,13.89,13.85,13.89,65155.0,12.1948,12.2124,12.1772,12.2124,65155.0
2017-03-24 13:20:00,13.89,13.91,13.89,13.89,102410.0,12.2124,12.23,12.2124,12.2124,102410.0
2017-03-24 13:30:00,13.89,13.9,13.88,13.88,146475.0,12.2124,12.2212,12.2036,12.2036,146475.0
2017-03-24 13:40:00,13.88,13.91,13.88,13.89,60660.0,12.2036,12.23,12.2036,12.2124,60660.0
2017-03-24 13:50:00,13.89,13.9,13.87,13.89,275585.0,12.2124,12.2212,12.1948,12.2124,275585.0
2017-03-24 14:00:00,13.89,13.9,13.88,13.89,80125.0,12.2124,12.2212,12.2036,12.2124,80125.0
2017-03-24 14:10:00,13.88,13.89,13.87,13.88,58810.0,12.2036,12.2124,12.1948,12.2036,58810.0
2017-03-24 14:20:00,13.88,13.89,13.86,13.86,83690.0,12.2036,12.2124,12.186,12.186,83690.0
2017-03-24 14:30:00,13.86,13.87,13.84,13.85,116360.0,12.186,12.1948,12.1684,12.1772,116360.0
2017-03-24 14:40:00,13.84,13.85,13.83,13.85,142640.0,12.1684,12.1772,12.1597,12.1772,142640.0
2017-03-24 14:50:00,13.85,13.86,13.83,13.84,156005.0,12.1772,12.186,12.1597,12.1684,156005.0
2017-03-24 15:00:00,13.84,13.85,13.82,13.82,237910.0,12.1684,12.1772,12.1509,12.1509,237910.0
2017-03-24 15:10:00,13.82,13.82,13.8,13.8,139125.0,12.1509,12.1509,12.1333,12.1333,139125.0
2017-03-24 15:20:00,13.8,13.82,13.79,13.8,293805.0,12.1333,12.1509,12.1245,12.1333,293805.0
2017-03-24 15:30:00,13.8,13.85,13.79,13.84,393635.0,12.1333,12.1772,12.1245,12.1684,393635.0
2017-03-24 15:40:00,13.85,13.86,13.8,13.81,280010.0,12.1772,12.186,12.1333,12.1421,280010.0
2017-03-24 15:50:00,13.81,13.83,13.79,13.8,577055.0,12.1421,12.1597,12.1245,12.1333,577055.0
2017-03-27 09:30:00,13.7,13.75,13.64,13.66,150730.0,12.0454,12.0893,11.9926,12.0102,150730.0
2017-03-27 09:40:00,13.66,13.76,13.64,13.71,319540.0,12.0102,12.0981,11.9926,12.0541,319540.0
2017-03-27 09:50:00,13.72,13.78,13.72,13.78,297170.0,12.0629,12.1157,12.0629,12.1157,297170.0
2017-03-27 10:00:00,13.78,13.8,13.72,13.75,131135.0,12.1157,12.1333,12.0629,12.0893,131135.0
2017-03-27 10:10:00,13.75,13.77,13.74,13.75,278245.0,12.0893,12.1069,12.0805,12.0893,278245.0
2017-03-27 10:20:00,13.75,13.79,13.75,13.77,324090.0,12.0893,12.1245,12.0893,12.1069,324090.0
2017-03-27 10:30:00,13.76,13.79,13.74,13.74,369425.0,12.0981,12.1245,12.0805,12.0805,369425.0
2017-03-27 10:40:00,13.73,13.75,13.72,13.74,116450.0,12.0717,12.0893,12.0629,12.0805,116450.0
2017-03-27 10:50:00,13.74,13.75,13.72,13.74,102905.0,12.0805,12.0893,12.0629,12.0805,102905.0
2017-03-27 11:00:00,13.74,13.74,13.71,13.71,77130.0,12.0805,12.0805,12.0541,12.0541,77130.0
2017-03-27 11:10:00,13.71,13.71,13.69,13.69,47680.0,12.0541,12.0541,12.0366,12.0366,47680.0
2017-03-27 11:20:00,13.7,13.71,13.69,13.7,122815.0,12.0454,12.0541,12.0366,12.0454,122815.0
2017-03-27 11:30:00,13.7,13.72,13.69,13.72,117275.0,12.0454,12.0629,12.0366,12.0629,117275.0
2017-03-27 11:40:00,13.72,13.75,13.71,13.71,62345.0,12.0629,12.0893,12.0541,12.0541,62345.0
2017-03-27 11:50:00,13.71,13.72,13.69,13.71,81715.0,12.0541,12.0629,12.0366,12.0541,81715.0
2017-03-27 12:00:00,13.71,13.72,13.7,13.71,43700.0,12.0541,12.0629,12.0454,12.0541,43700.0
2017-03-27 12:10:00,13.72,13.73,13.7,13.7,183250.0,12.0629,12.0717,12.0454,12.0454,183250.0
2017-03-27 12:20:00,13.71,13.73,13.71,13.71,213000.0,12.0541,12.0717,12.0541,12.0541,213000.0
2017-03-27 12:30:00,13.71,13.72,13.7,13.7,47575.0,12.0541,12.0629,12.0454,12.0454,47575.0
2017-03-27 12:40:00,13.7,13.73,13.7,13.73,49500.0,12.0454,12.0717,12.0454,12.0717,49500.0
2017-03-27 12:50:00,13.73,13.74,13.73,13.73,57375.0,12.0717,12.0805,12.0717,12.0717,57375.0
2017-03-27 13:00:00,13.73,13.75,13.73,13.73,97285.0,12.0717,12.0893,12.0717,12.0717,97285.0
2017-03-27 13:10:00,13.73,13.73,13.7,13.71,57735.0,12.0717,12.0717,12.0454,12.0541,57735.0
2017-03-27 13:20:00,13.71,13.73,13.71,13.72,50480.0,12.0541,12.0717,12.0541,12.0629,50480.0
2017-03-27 13:30:00,13.72,13.73,13.71,13.71,81500.0,12.0629,12.0717,12.0541,12.0541,81500.0
2017-03-27 13:40:00,13.71,13.73,13.71,13.72,59085.0,12.0541,12.0717,12.0541,12.0629,59085.0
2017-03-27 13:50:00,13.72,13.73,13.71,13.71,81660.0,12.0629,12.0717,12.0541,12.0541,81660.0
2017-03-27 14:00:00,13.71,13.73,13.71,13.73,79270.0,12.0541,12.0717,12.0541,12.0717,79270.0
2017-03-27 14:10:00,13.73,13.73,13.69,13.7,66280.0,12.0717,12.0717,12.0366,12.0454,66280.0
2017-03-27 14:20:00,13.7,13.72,13.7,13.72,61780.0,12.0454,12.0629,12.0454,12.0629,61780.0
2017-03-27 14:30:00,13.72,13.72,13.7,13.7,40800.0,12.0629,12.0629,12.0454,12.0454,40800.0
2017-03-27 14:40:00,13.7,13.71,13.69,13.71,44900.0,12.0454,12.0541,12.0366,12.0541,44900.0
2017-03-27 14:50:00,13.71,13.72,13.71,13.72,134765.0,12.0541,12.0629,12.0541,12.0629,134765.0
2017-03-27 15:00:00,13.72,13.73,13.72,13.72,227235.0,12.0629,12.0717,12.0629,12.0629,227235.0
2017-03-27 15:10:00,13.72,13.72,13.71,13.71,90175.0,12.0629,12.0629,12.0541,12.0541,90175.0
2017-03-27 15:20:00,13.71,13.72,13.7,13.71,178200.0,12.0541,12.0629,12.0454,12.0541,178200.0
2017-03-27 15:30:00,13.71,13.71,13.69,13.69,153890.0,12.0541,12.0541,12.0366,12.0366,153890.0
2017-03-27 15:40:00,13.7,13.7,13.69,13.7,267655.0,12.0454,12.0454,12.0366,12.0454,267655.0
2017-03-27 15:50:00,13.7,13.7,13.67,13.68,801415.0,12.0454,12.0454,12.019,12.0278,801415.0
2017-03-28 09:30:00,13.67,13.71,13.61,13.62,188480.0,12.019,12.0541,11.9662,11.975,188480.0
2017-03-28 09:40:00,13.62,13.64,13.59,13.6,126940.0,11.975,11.9926,11.9486,11.9574,126940.0
2017-03-28 09:50:00,13.6,13.6,13.54,13.55,94050.0,11.9574,11.9574,11.9047,11.9135,94050.0
2017-03-28 10:00:00,13.56,13.63,13.54,13.61,486325.0,11.9223,11.9838,11.9047,11.9662,486325.0
2017-03-28 10:10:00,13.6,13.62,13.59,13.61,371700.0,11.9574,11.975,11.9486,11.9662,371700.0
2017-03-28 10:20:00,13.6,13.6,13.58,13.6,33420.0,11.9574,11.9574,11.9398,11.9574,33420.0
2017-03-28 10:30:00,13.6,13.61,13.57,13.57,60420.0,11.9574,11.9662,11.9311,11.9311,60420.0
2017-03-28 10:40:00,13.58,13.58,13.56,13.56,40825.0,11.9398,11.9398,11.9223,11.9223,40825.0
2017-03-28 10:50:00,13.56,13.58,13.55,13.56,87785.0,11.9223,11.9398,11.9135,11.9223,87785.0
2017-03-28 11:00:00,13.56,13.59,13.55,13.58,92885.0,11.9223,11.9486,11.9135,11.9398,92885.0
2017-03-28 11:10:00,13.58,13.62,13.58,13.6,153265.0,11.9398,11.975,11.9398,11.9574,153265.0
2017-03-28 11:20:00,13.6,13.61,13.58,13.6,83320.0,11.9574,11.9662,11.9398,11.9574,83320.0
2017-03-28 11:30:00,13.6,13.62,13.59,13.6,878400.0,11.9574,11.975,11.9486,11.9574,878400.0
2017-03-28 11:40:00,13.61,13.64,13.61,13.64,269740.0,11.9662,11.9926,11.9662,11.9926,269740.0
2017-03-28 11:50:00,13.64,13.65,13.62,13.65,119890.0,11.9926,12.0014,11.975,12.0014,119890.0
2017-03-28 12:00:00,13.65,13.65,13.63,13.63,204070.0,12.0014,12.0014,11.9838,11.9838,204070.0
2017-03-28 12:10:00,13.63,13.64,13.62,13.62,176610.0,11.9838,11.9926,11.975,11.975,176610.0
2017-03-28 12:20:00,13.62,13.64,13.61,13.64,113970.0,11.975,11.9926,11.9662,11.9926,113970.0
2017-03-28 12:30:00,13.64,13.64,13.6,13.6,243985.0,11.9926,11.9926,11.9574,11.9574,243985.0
2017-03-28 12:40:00,13.6,13.61,13.6,13.6,107285.0,11.9574,11.9662,11.9574,11.9574,107285.0
2017-03-28 12:50:00,13.6,13.61,13.6,13.61,136610.0,11.9574,11.9662,11.9574,11.9662,136610.0
2017-03-28 13:00:00,13.61,13.64,13.61,13.64,205545.0,11.9662,11.9926,11.9662,11.9926,205545.0
2017-03-28 13:10:00,13.64,13.66,13.64,13.66,82330.0,11.9926,12.0102,11.9926,12.0102,82330.0
2017-03-28 13:20:00,13.66,13.68,13.64,13.65,113445.0,12.0102,12.0278,11.9926,12.0014,113445.0
2017-03-28 13:30:00,13.65,13.65,13.62,13.62,53600.0,12.0014,12.0014,11.975,11.975,53600.0
2017-03-28 13:40:00,13.62,13.64,13.62,13.63,133230.0,11.975,11.9926,11.975,11.9838,133230.0
2017-03-28 13:50:00,13.63,13.63,13.62,13.63,78305.0,11.9838,11.9838,11.975,11.9838,78305.0
2017-03-28 14:00:00,13.63,13.63,13.59,13.61,180675.0,11.9838,11.9838,11.9486,11.9662,180675.0
2017-03-28 14:10:00,13.61,13.62,13.6,13.6,134740.0,11.9662,11.975,11.9574,11.9574,134740.0
2017-03-28 14:20:00,13.6,13.62,13.6,13.61,204235.0,11.9574,11.975,11.9574,11.9662,204235.0
2017-03-28 14:30:00,13.61,13.61,13.6,13.61,127065.0,11.9662,11.9662,11.9574,11.9662,127065.0
2017-03-28 14:40:00,13.61,13.63,13.61,13.63,238875.0,11.9662,11.9838,11.9662,11.9838,238875.0
2017-03-28 14:50:00,13.63,13.65,13.63,13.64,164750.0,11.9838,12.0014,11.9838,11.9926,164750.0
2017-03-28 15:00:00,13.64,13.65,13.63,13.63,141835.0,11.9926,12.0014,11.9838,11.9838,141835.0
2017-03-28 15:10:00,13.63,13.64,13.62,13.63,211225.0,11.9838,11.9926,11.975,11.9838,211225.0
2017-03-28 15:20:00,13.63,13.63,13.61,13.62,179640.0,11.9838,11.9838,11.9662,11.975,179640.0
2017-03-28 15:30:00,13.61,13.62,13.6,13.61,263670.0,11.9662,11.975,11.9574,11.9662,263670.0
2017-03-28 15:40:00,13.61,13.62,13.6,13.6,429655.0,11.9662,11.975,11.9574,11.9574,429655.0
2017-03-28 15:50:00,13.6,13.62,13.59,13.6,587800.0,11.9574,11.975,11.9486,11.9574,587800.0
2017-03-29 09:30:00,13.6,13.64,13.55,13.56,217870.0,11.9574,11.9926,11.9135,11.9223,217870.0
2017-03-29 09:40:00,13.57,13.63,13.57,13.59,107670.0,11.9311,11.9838,11.9311,11.9486,107670.0
2017-03-29 09:50:00,13.59,13.64,13.58,13.64,68955.0,11.9486,11.9926,11.9398,11.9926,68955.0
2017-03-29 10:00:00,13.65,13.67,13.6,13.64,372480.0,12.0014,12.019,11.9574,11.9926,372480.0
2017-03-29 10:10:00,13.63,13.65,13.62,13.65,90200.0,11.9838,12.0014,11.975,12.0014,90200.0
2017-03-29 10:20:00,13.65,13.67,13.62,13.65,121945.0,12.0014,12.019,11.975,12.0014,121945.0
2017-03-29 10:30:00,13.66,13.74,13.65,13.72,291565.0,12.0102,12.0805,12.0014,12.0629,291565.0
2017-03-29 10:40:00,13.71,13.73,13.69,13.69,273945.0,12.0541,12.0717,12.0366,12.0366,273945.0
2017-03-29 10:50:00,13.69,13.7,13.65,13.66,112375.0,12.0366,12.0454,12.0014,12.0102,112375.0
2017-03-29 11:00:00,13.65,13.67,13.64,13.65,150830.0,12.0014,12.019,11.9926,12.0014,150830.0
2017-03-29 11:10:00,13.65,13.69,13.65,13.65,158220.0,12.0014,12.0366,12.0014,12.0014,158220.0
2017-03-29 11:20:00,13.65,13.66,13.63,13.64,57075.0,12.0014,12.0102,11.9838,11.9926,57075.0
2017-03-29 11:30:00,13.64,13.64,13.62,13.62,83815.0,11.9926,11.9926,11.975,11.975,83815.0
2017-03-29 11:40:00,13.62,13.65,13.61,13.65,68785.0,11.975,12.0014,11.9662,12.0014,68785.0
2017-03-29 11:50:00,13.65,13.66,13.64,13.65,66300.0,12.0014,12.0102,11.9926,12.0014,66300.0
2017-03-29 12:00:00,13.65,13.67,13.65,13.66,58335.0,12.0014,12.019,12.0014,12.0102,58335.0
2017-03-29 12:10:00,13.66,13.66,13.63,13.64,82075.0,12.0102,12.0102,11.9838,11.9926,82075.0
2017-03-29 12:20:00,13.64,13.65,13.63,13.65,114165.0,11.9926,12.0014,11.9838,12.0014,114165.0
2017-03-29 12:30:00,13.65,13.65,13.64,13.65,97905.0,12.0014,12.0014,11.9926,12.0014,97905.0
2017-03-29 12:40:00,13.65,13.65,13.63,13.64,106690.0,12.0014,12.0014,11.9838,11.9926,106690.0
2017-03-29 12:50:00,13.64,13.65,13.63,13.64,67670.0,11.9926,12.0014,11.9838,11.9926,67670.0
2017-03-29 13:00:00,13.64,13.66,13.63,13.64,157170.0,11.9926,12.0102,11.9838,11.9926,157170.0
2017-03-29 13:10:00,13.64,13.66,13.64,13.65,204705.0,11.9926,12.0102,11.9926,12.0014,204705.0
2017-03-29 13:20:00,13.66,13.68,13.65,13.68,115945.0,12.0102,12.0278,12.0014,12.0278,115945.0
2017-03-29 13:30:00,13.68,13.68,13.65,13.67,89325.0,12.0278,12.0278,12.0014,12.019,89325.0
2017-03-29 13:40:00,13.67,13.7,13.67,13.69,71680.0,12.019,12.0454,12.019,12.0366,71680.0
2017-03-29 13:50:00,13.7,13.7,13.68,13.7,142075.0,12.0454,12.0454,12.0278,12.0454,142075.0
2017-03-29 14:00:00,13.7,13.71,13.68,13.71,186300.0,12.0454,12.0541,12.0278,12.0541,186300.0
2017-03-29 14:10:00,13.71,13.73,13.7,13.72,103970.0,12.0541,12.0717,12.0454,12.0629,103970.0
2017-03-29 14:20:00,13.72,13.73,13.69,13.69,252025.0,12.0629,12.0717,12.0366,12.0366,252025.0
2017-03-29 14:30:00,13.69,13.72,13.69,13.72,117000.0,12.0366,12.0629,12.0366,12.0629,117000.0
2017-03-29 14:40:00,13.72,13.74,13.71,13.72,117870.0,12.0629,12.0805,12.0541,12.0629,117870.0
2017-03-29 14:50:00,13.72,13.73,13.72,13.72,118225.0,12.0629,12.0717,12.0629,12.0629,118225.0
2017-03-29 15:00:00,13.72,13.74,13.7,13.74,170905.0,12.0629,12.0805,12.0454,12.0805,170905.0
2017-03-29 15:10:00,13.74,13.74,13.7,13.7,157685.0,12.0805,12.0805,12.0454,12.0454,157685.0
2017-03-29 15:20:00,13.7,13.7,13.68,13.7,119885.0,12.0454,12.0454,12.0278,12.0454,119885.0
2017-03-29 15:30:00,13.71,13.73,13.7,13.72,176005.0,12.0541,12.0717,12.0454,12.0629,176005.0
2017-03-29 15:40:00,13.72,13.72,13.68,13.68,352270.0,12.0629,12.0629,12.0278,12.0278,352270.0
2017-03-29 15:50:00,13.69,13.7,13.68,13.69,562840.0,12.0366,12.0454,12.0278,12.0366,562840.0
2017-03-30 09:30:00,13.67,13.72,13.66,13.68,85865.0,12.019,12.0629,12.0102,12.0278,85865.0
2017-03-30 09:40:00,13.69,13.76,13.69,13.75,82695.0,12.0366,12.0981,12.0366,12.0893,82695.0
2017-03-30 09:50:00,13.75,13.75,13.69,13.7,83535.0,12.0893,12.0893,12.0366,12.0454,83535.0
2017-03-30 10:00:00,13.7,13.72,13.69,13.69,51000.0,12.0454,12.0629,12.0366,12.0366,51000.0
2017-03-30 10:10:00,13.69,13.71,13.68,13.7,38650.0,12.0366,12.0541,12.0278,12.0454,38650.0
2017-03-30 10:20:00,13.71,13.71,13.67,13.68,38890.0,12.0541,12.0541,12.019,12.0278,38890.0
2017-03-30 10:30:00,13.68,13.68,13.65,13.66,68505.0,12.0278,12.0278,12.0014,12.0102,68505.0
2017-03-30 10:40:00,13.67,13.68,13.64,13.67,71125.0,12.019,12.0278,11.9926,12.019,71125.0
2017-03-30 10:50:00,13.68,13.7,13.68,13.68,41500.0,12.0278,12.0454,12.0278,12.0278,41500.0
2017-03-30 11:00:00,13.69,13.69,13.67,13.68,39550.0,12.0366,12.0366,12.019,12.0278,39550.0
2017-03-30 11:10:00,13.67,13.68,13.66,13.67,65410.0,12.019,12.0278,12.0102,12.019,65410.0
2017-03-30 11:20:00,13.67,13.68,13.66,13.67,36985.0,12.019,12.0278,12.0102,12.019,36985.0
2017-03-30 11:30:00,13.68,13.68,13.66,13.66,27010.0,12.0278,12.0278,12.0102,12.0102,27010.0
2017-03-30 11:40:00,13.66,13.67,13.64,13.67,63695.0,12.0102,12.019,11.9926,12.019,63695.0
2017-03-30 11:50:00,13.68,13.68,13.65,13.65,44280.0,12.0278,12.0278,12.0014,12.0014,44280.0
2017-03-30 12:00:00,13.65,13.67,13.65,13.66,55365.0,12.0014,12.019,12.0014,12.0102,55365.0
2017-03-30 12:10:00,13.67,13.68,13.65,13.66,59025.0,12.019,12.0278,12.0014,12.0102,59025.0
2017-03-30 12:20:00,13.66,13.66,13.64,13.66,18290.0,12.0102,12.0102,11.9926,12.0102,18290.0
2017-03-30 12:30:00,13.66,13.67,13.65,13.66,51520.0,12.0102,12.019,12.0014,12.0102,51520.0
2017-03-30 12:40:00,13.66,13.66,13.64,13.65,35445.0,12.0102,12.0102,11.9926,12.0014,35445.0
2017-03-30 12:50:00,13.65,13.65,13.64,13.65,45480.0,12.0014,12.0014,11.9926,12.0014,45480.0
2017-03-30 13:00:00,13.66,13.67,13.66,13.66,48235.0,12.0102,12.019,12.0102,12.0102,48235.0
2017-03-30 13:10:00,13.66,13.67,13.66,13.66,50905.0,12.0102,12.019,12.0102,12.0102,50905.0
2017-03-30 13:20:00,13.66,13.67,13.66,13.66,62260.0,12.0102,12.019,12.0102,12.0102,62260.0
2017-03-30 13:30:00,13.66,13.67,13.65,13.66,82575.0,12.0102,12.019,12.0014,12.0102,82575.0
2017-03-30 13:40:00,13.66,13.7,13.66,13.68,176575.0,12.0102,12.0454,12.0102,12.0278,176575.0
2017-03-30 13:50:00,13.68,13.7,13.68,13.7,115540.0,12.0278,12.0454,12.0278,12.0454,115540.0
2017-03-30 14:00:00,13.7,13.71,13.68,13.71,183830.0,12.0454,12.0541,12.0278,12.0541,183830.0
2017-03-30 14:10:00,13.71,13.71,13.69,13.7,187605.0,12.0541,12.0541,12.0366,12.0454,187605.0
2017-03-30 14:20:00,13.71,13.71,13.7,13.7,132550.0,12.0541,12.0541,12.0454,12.0454,132550.0
2017-03-30 14:30:00,13.69,13.71,13.69,13.71,137420.0,12.0366,12.0541,12.0366,12.0541,137420.0
2017-03-30 14:40:00,13.71,13.72,13.7,13.71,124565.0,12.0541,12.0629,12.0454,12.0541,124565.0
2017-03-30 14:50:00,13.71,13.72,13.71,13.72,200915.0,12.0541,12.0629,12.0541,12.0629,200915.0
2017-03-30 15:00:00,13.71,13.72,13.69,13.71,132070.0,12.0541,12.0629,12.0366,12.0541,132070.0
2017-03-30 15:10:00,13.71,13.71,13.7,13.7,140020.0,12.0541,12.0541,12.0454,12.0454,140020.0
2017-03-30 15:20:00,13.7,13.71,13.69,13.7,157525.0,12.0454,12.0541,12.0366,12.0454,157525.0
2017-03-30 15:30:00,13.7,13.71,13.7,13.71,128670.0,12.0454,12.0541,12.0454,12.0541,128670.0
2017-03-30 15:40:00,13.71,13.72,13.71,13.71,188680.0,12.0541,12.0629,12.0541,12.0541,188680.0
2017-03-30 15:50:00,13.71,13.74,13.71,13.73,826060.0,12.0541,12.0805,12.0541,12.0717,826060.0
2017-03-31 09:30:00,13.71,13.76,13.7,13.74,109860.0,12.0541,12.0981,12.0454,12.0805,109860.0
2017-03-31 09:40:00,13.75,13.78,13.74,13.75,63295.0,12.0893,12.1157,12.0805,12.0893,63295.0
2017-03-31 09:50:00,13.75,13.82,13.75,13.8,293330.0,12.0893,12.1509,12.0893,12.1333,293330.0
2017-03-31 10:00:00,13.8,13.84,13.79,13.83,161195.0,12.1333,12.1684,12.1245,12.1597,161195.0
2017-03-31 10:10:00,13.83,13.83,13.79,13.8,63070.0,12.1597,12.1597,12.1245,12.1333,63070.0
2017-03-31 10:20:00,13.8,13.81,13.77,13.8,93360.0,12.1333,12.1421,12.1069,12.1333,93360.0
2017-03-31 10:30:00,13.8,13.85,13.8,13.84,191025.0,12.1333,12.1772,12.1333,12.1684,191025.0
2017-03-31 10:40:00,13.83,13.85,13.83,13.85,92310.0,12.1597,12.1772,12.1597,12.1772,92310.0
2017-03-31 10:50:00,13.85,13.85,13.8,13.8,74345.0,12.1772,12.1772,12.1333,12.1333,74345.0
2017-03-31 11:00:00,13.8,13.82,13.79,13.81,61905.0,12.1333,12.1509,12.1245,12.1421,61905.0
2017-03-31 11:10:00,13.82,13.82,13.8,13.8,49660.0,12.1509,12.1509,12.1333,12.1333,49660.0
2017-03-31 11:20:00,13.8,13.83,13.8,13.82,70885.0,12.1333,12.1597,12.1333,12.1509,70885.0
2017-03-31 11:30:00,13.82,13.83,13.82,13.82,78460.0,12.1509,12.1597,12.1509,12.1509,78460.0
2017-03-31 11:40:00,13.83,13.84,13.81,13.83,70990.0,12.1597,12.1684,12.1421,12.1597,70990.0
2017-03-31 11:50:00,13.83,13.83,13.81,13.81,63290.0,12.1597,12.1597,12.1421,12.1421,63290.0
2017-03-31 12:00:00,13.81,13.81,13.8,13.8,36435.0,12.1421,12.1421,12.1333,12.1333,36435.0
2017-03-31 12:10:00,13.8,13.8,13.79,13.79,50385.0,12.1333,12.1333,12.1245,12.1245,50385.0
2017-03-31 12:20:00,13.79,13.81,13.79,13.81,50720.0,12.1245,12.1421,12.1245,12.1421,50720.0
2017-03-31 12:30:00,13.81,13.83,13.81,13.83,49650.0,12.1421,12.1597,12.1421,12.1597,49650.0
2017-03-31 12:40:00,13.83,13.83,13.81,13.81,73110.0,12.1597,12.1597,12.1421,12.1421,73110.0
2017-03-31 12:50:00,13.81,13.82,13.8,13.81,35500.0,12.1421,12.1509,12.1333,12.1421,35500.0
2017-03-31 13:00:00,13.8,13.81,13.8,13.8,57655.0,12.1333,12.1421,12.1333,12.1333,57655.0
2017-03-31 13:10:00,13.8,13.83,13.8,13.83,65980.0,12.1333,12.1597,12.1333,12.1597,65980.0
2017-03-31 13:20:00,13.83,13.83,13.82,13.82,51455.0,12.1597,12.1597,12.1509,12.1509,51455.0
2017-03-31 13:30:00,13.82,13.83,13.82,13.82,70805.0,12.1509,12.1597,12.1509,12.1509,70805.0
2017-03-31 13:40:00,13.82,13.82,13.81,13.82,73090.0,12.1509,12.1509,12.1421,12.1509,73090.0
2017-03-31 13:50:00,13.81,13.81,13.8,13.8,57295.0,12.1421,12.1421,12.1333,12.1333,57295.0
2017-03-31 14:00:00,13.8,13.82,13.8,13.81,92865.0,12.1333,12.1509,12.1333,12.1421,92865.0
2017-03-31 14:10:00,13.82,13.82,13.8,13.8,101875.0,12.1509,12.1509,12.1333,12.1333,101875.0
2017-03-31 14:20:00,13.81,13.83,13.8,13.83,93175.0,12.1421,12.1597,12.1333,12.1597,93175.0
2017-03-31 14:30:00,13.82,13.84,13.82,13.83,81735.0,12.1509,12.1684,12.1509,12.1597,81735.0
2017-03-31 14:40:00,13.83,13.84,13.83,13.84,86555.0,12.1597,12.1684,12.1597,12.1684,86555.0
2017-03-31 14:50:00,13.83,13.83,13.8,13.8,67485.0,12.1597,12.1597,12.1333,12.1333,67485.0
2017-03-31 15:00:00,13.81,13.81,13.79,13.8,144660.0,12.1421,12.1421,12.1245,12.1333,144660.0
2017-03-31 15:10:00,13.8,13.8,13.8,13.8,127440.0,12.1333,12.1333,12.1333,12.1333,127440.0
2017-03-31 15:20:00,13.81,13.81,13.8,13.81,109380.0,12.1421,12.1421,12.1333,12.1421,109380.0
2017-03-31 15:30:00,13.81,13.82,13.8,13.8,122700.0,12.1421,12.1509,12.1333,12.1333,122700.0
2017-03-31 15:40:00,13.81,13.81,13.8,13.81,188225.0,12.1421,12.1421,12.1333,12.1421,188225.0
2017-03-31 15:50:00,13.81,13.82,13.79,13.79,678980.0,12.1421,12.1509,12.1245,12.1245,678980.0
2017-04-03 09:30:00,13.79,13.85,13.76,13.78,282795.0,12.1245,12.1772,12.0981,12.1157,282795.0
2017-04-03 09:40:00,13.79,13.81,13.75,13.78,99700.0,12.1245,12.1421,12.0893,12.1157,99700.0
2017-04-03 09:50:00,13.78,13.79,13.75,13.78,113945.0,12.1157,12.1245,12.0893,12.1157,113945.0
2017-04-03 10:00:00,13.78,13.79,13.71,13.71,164730.0,12.1157,12.1245,12.0541,12.0541,164730.0
2017-04-03 10:10:00,13.71,13.75,13.69,13.72,147570.0,12.0541,12.0893,12.0366,12.0629,147570.0
2017-04-03 10:20:00,13.72,13.73,13.71,13.72,171300.0,12.0629,12.0717,12.0541,12.0629,171300.0
2017-04-03 10:30:00,13.72,13.72,13.69,13.69,218740.0,12.0629,12.0629,12.0366,12.0366,218740.0
2017-04-03 10:40:00,13.69,13.72,13.68,13.71,96440.0,12.0366,12.0629,12.0278,12.0541,96440.0
2017-04-03 10:50:00,13.71,13.72,13.69,13.7,94725.0,12.0541,12.0629,12.0366,12.0454,94725.0
2017-04-03 11:00:00,13.7,13.72,13.68,13.69,215325.0,12.0454,12.0629,12.0278,12.0366,215325.0
2017-04-03 11:10:00,13.68,13.7,13.68,13.68,346695.0,12.0278,12.0454,12.0278,12.0278,346695.0
2017-04-03 11:20:00,13.68,13.68,13.66,13.67,75780.0,12.0278,12.0278,12.0102,12.019,75780.0
2017-04-03 11:30:00,13.67,13.67,13.66,13.66,184185.0,12.019,12.019,12.0102,12.0102,184185.0
2017-04-03 11:40:00,13.66,13.66,13.65,13.65,193410.0,12.0102,12.0102,12.0014,12.0014,193410.0
2017-04-03 11:50:00,13.65,13.68,13.65,13.68,192490.0,12.0014,12.0278,12.0014,12.0278,192490.0
2017-04-03 12:00:00,13.68,13.68,13.65,13.66,122090.0,12.0278,12.0278,12.0014,12.0102,122090.0
2017-04-03 12:10:00,13.66,13.68,13.65,13.67,105155.0,12.0102,12.0278,12.0014,12.019,105155.0
2017-04-03 12:20:00,13.67,13.68,13.66,13.67,85430.0,12.019,12.0278,12.0102,12.019,85430.0
2017-04-03 12:30:00,13.67,13.69,13.67,13.69,79095.0,12.019,12.0366,12.019,12.0366,79095.0
2017-04-03 12:40:00,13.69,13.69,13.68,13.69,84390.0,12.0366,12.0366,12.0278,12.0366,84390.0
2017-04-03 12:50:00,13.69,13.69,13.68,13.69,68240.0,12.0366,12.0366,12.0278,12.0366,68240.0
2017-04-03 13:00:00,13.69,13.7,13.68,13.68,80245.0,12.0366,12.0454,12.0278,12.0278,80245.0
2017-04-03 13:10:00,13.68,13.69,13.67,13.68,165885.0,12.0278,12.0366,12.019,12.0278,165885.0
2017-04-03 13:20:00,13.67,13.67,13.63,13.64,461245.0,12.019,12.019,11.9838,11.9926,461245.0
2017-04-03 13:30:00,13.64,13.66,13.64,13.65,109465.0,11.9926,12.0102,11.9926,12.0014,109465.0
2017-04-03 13:40:00,13.65,13.67,13.65,13.66,129720.0,12.0014,12.019,12.0014,12.0102,129720.0
2017-04-03 13:50:00,13.67,13.67,13.65,13.67,96090.0,12.019,12.019,12.0014,12.019,96090.0
2017-04-03 14:00:00,13.67,13.67,13.64,13.64,75010.0,12.019,12.019,11.9926,11.9926,75010.0
2017-04-03 14:10:00,13.64,13.66,13.63,13.64,398045.0,11.9926,12.0102,11.9838,11.9926,398045.0
2017-04-03 14:20:00,13.64,13.64,13.62,13.63,67065.0,11.9926,11.9926,11.975,11.9838,67065.0
2017-04-03 14:30:00,13.63,13.64,13.62,13.62,113095.0,11.9838,11.9926,11.975,11.975,113095.0
2017-04-03 14:40:00,13.62,13.66,13.62,13.66,216235.0,11.975,12.0102,11.975,12.0102,216235.0
2017-04-03 14:50:00,13.66,13.66,13.64,13.65,178045.0,12.0102,12.0102,11.9926,12.0014,178045.0
2017-04-03 15:00:00,13.65,13.66,13.64,13.64,270050.0,12.0014,12.0102,11.9926,11.9926,270050.0
2017-04-03 15:10:00,13.64,13.68,13.64,13.68,295725.0,11.9926,12.0278,11.9926,12.0278,295725.0
2017-04-03 15:20:00,13.68,13.68,13.65,13.65,368070.0,12.0278,12.0278,12.0014,12.0014,368070.0
2017-04-03 15:30:00,13.65,13.67,13.64,13.67,351070.0,12.0014,12.019,11.9926,12.019,351070.0
2017-04-03 15:40:00,13.67,13.68,13.63,13.63,599240.0,12.019,12.0278,11.9838,11.9838,599240.0
2017-04-03 15:50:00,13.63,13.65,13.63,13.64,783785.0,11.9838,12.0014,11.9838,11.9926,783785.0
2017-04-04 09:30:00,13.6,13.6,13.51,13.57,176405.0,11.9574,11.9574,11.8783,11.9311,176405.0
2017-04-04 09:40:00,13.58,13.58,13.53,13.55,1116990.0,11.9398,11.9398,11.8959,11.9135,1116990.0
2017-04-04 09:50:00,13.57,13.62,13.54,13.61,505740.0,11.9311,11.975,11.9047,11.9662,505740.0
2017-04-04 10:00:00,13.62,13.65,13.59,13.6,348235.0,11.975,12.0014,11.9486,11.9574,348235.0
2017-04-04 10:10:00,13.61,13.61,13.57,13.57,219610.0,11.9662,11.9662,11.9311,11.9311,219610.0
2017-04-04 10:20:00,13.57,13.6,13.56,13.6,143900.0,11.9311,11.9574,11.9223,11.9574,143900.0
2017-04-04 10:30:00,13.6,13.64,13.59,13.63,233730.0,11.9574,11.9926,11.9486,11.9838,233730.0
2017-04-04 10:40:00,13.63,13.72,13.62,13.72,355400.0,11.9838,12.0629,11.975,12.0629,355400.0
2017-04-04 10:50:00,13.71,13.72,13.69,13.72,1370130.0,12.0541,12.0629,12.0366,12.0629,1370130.0
2017-04-04 11:00:00,13.72,13.79,13.71,13.78,247320.0,12.0629,12.1245,12.0541,12.1157,247320.0
2017-04-04 11:10:00,13.78,13.8,13.76,13.79,344540.0,12.1157,12.1333,12.0981,12.1245,344540.0
2017-04-04 11:20:00,13.79,13.8,13.76,13.78,667485.0,12.1245,12.1333,12.0981,12.1157,667485.0
2017-04-04 11:30:00,13.78,13.78,13.71,13.74,286125.0,12.1157,12.1157,12.0541,12.0805,286125.0
2017-04-04 11:40:00,13.74,13.75,13.73,13.74,130485.0,12.0805,12.0893,12.0717,12.0805,130485.0
2017-04-04 11:50:00,13.74,13.75,13.73,13.73,105150.0,12.0805,12.0893,12.0717,12.0717,105150.0
2017-04-04 12:00:00,13.72,13.73,13.7,13.72,104755.0,12.0629,12.0717,12.0454,12.0629,104755.0
2017-04-04 12:10:00,13.72,13.72,13.71,13.71,57610.0,12.0629,12.0629,12.0541,12.0541,57610.0
2017-04-04 12:20:00,13.71,13.72,13.7,13.71,143345.0,12.0541,12.0629,12.0454,12.0541,143345.0
2017-04-04 12:30:00,13.71,13.73,13.71,13.72,108915.0,12.0541,12.0717,12.0541,12.0629,108915.0
2017-04-04 12:40:00,13.72,13.73,13.7,13.7,59500.0,12.0629,12.0717,12.0454,12.0454,59500.0
2017-04-04 12:50:00,13.7,13.72,13.7,13.72,171055.0,12.0454,12.0629,12.0454,12.0629,171055.0
2017-04-04 13:00:00,13.71,13.73,13.63,13.73,235520.0,12.0541,12.0717,11.9838,12.0717,235520.0
2017-04-04 13:10:00,13.72,13.74,13.72,13.74,79200.0,12.0629,12.0805,12.0629,12.0805,79200.0
2017-04-04 13:20:00,13.74,13.75,13.73,13.75,140330.0,12.0805,12.0893,12.0717,12.0893,140330.0
2017-04-04 13:30:00,13.75,13.76,13.74,13.76,91530.0,12.0893,12.0981,12.0805,12.0981,91530.0
2017-04-04 13:40:00,13.76,13.79,13.76,13.76,138915.0,12.0981,12.1245,12.0981,12.0981,138915.0
2017-04-04 13:50:00,13.76,13.79,13.75,13.78,158965.0,12.0981,12.1245,12.0893,12.1157,158965.0
2017-04-04 14:00:00,13.78,13.81,13.77,13.81,321195.0,12.1157,12.1421,12.1069,12.1421,321195.0
2017-04-04 14:10:00,13.8,13.83,13.8,13.83,225920.0,12.1333,12.1597,12.1333,12.1597,225920.0
2017-04-04 14:20:00,13.83,13.85,13.82,13.84,300240.0,12.1597,12.1772,12.1509,12.1684,300240.0
2017-04-04 14:30:00,13.84,13.84,13.82,13.83,564725.0,12.1684,12.1684,12.1509,12.1597,564725.0
2017-04-04 14:40:00,13.83,13.83,13.76,13.78,1248835.0,12.1597,12.1597,12.0981,12.1157,1248835.0
2017-04-04 14:50:00,13.78,13.79,13.77,13.78,268785.0,12.1157,12.1245,12.1069,12.1157,268785.0
2017-04-04 15:00:00,13.78,13.81,13.78,13.8,220975.0,12.1157,12.1421,12.1157,12.1333,220975.0
2017-04-04 15:10:00,13.8,13.81,13.79,13.79,241650.0,12.1333,12.1421,12.1245,12.1245,241650.0
2017-04-04 15:20:00,13.79,13.79,13.77,13.78,202480.0,12.1245,12.1245,12.1069,12.1157,202480.0
2017-04-04 15:30:00,13.78,13.8,13.78,13.79,425880.0,12.1157,12.1333,12.1157,12.1245,425880.0
2017-04-04 15:40:00,13.79,13.81,13.79,13.79,537915.0,12.1245,12.1421,12.1245,12.1245,537915.0
2017-04-04 15:50:00,13.8,13.8,13.79,13.8,742145.0,12.1333,12.1333,12.1245,12.1333,742145.0
2017-04-05 09:30:00,13.84,13.89,13.75,13.77,248725.0,12.1684,12.2124,12.0893,12.1069,248725.0
2017-04-05 09:40:00,13.77,13.8,13.71,13.78,174750.0,12.1069,12.1333,12.0541,12.1157,174750.0
2017-04-05 09:50:00,13.78,13.8,13.76,13.8,387535.0,12.1157,12.1333,12.0981,12.1333,387535.0
2017-04-05 10:00:00,13.79,13.83,13.78,13.82,165610.0,12.1245,12.1597,12.1157,12.1509,165610.0
2017-04-05 10:10:00,13.83,13.9,13.83,13.9,502305.0,12.1597,12.2212,12.1597,12.2212,502305.0
2017-04-05 10:20:00,13.9,13.94,13.89,13.91,272960.0,12.2212,12.2564,12.2124,12.23,272960.0
2017-04-05 10:30:00,13.91,13.94,13.88,13.93,285935.0,12.23,12.2564,12.2036,12.2476,285935.0
2017-04-05 10:40:00,13.93,13.99,13.93,13.97,381895.0,12.2476,12.3003,12.2476,12.2827,381895.0
2017-04-05 10:50:00,13.96,13.97,13.94,13.97,137940.0,12.274,12.2827,12.2564,12.2827,137940.0
2017-04-05 11:00:00,13.96,13.97,13.89,13.91,148525.0,12.274,12.2827,12.2124,12.23,148525.0
2017-04-05 11:10:00,13.91,13.93,13.91,13.93,161010.0,12.23,12.2476,12.23,12.2476,161010.0
2017-04-05 11:20:00,13.93,13.94,13.86,13.86,206565.0,12.2476,12.2564,12.186,12.186,206565.0
2017-04-05 11:30:00,13.87,13.92,13.87,13.9,99140.0,12.1948,12.2388,12.1948,12.2212,99140.0
2017-04-05 11:40:00,13.91,13.93,13.91,13.92,247720.0,12.23,12.2476,12.23,12.2388,247720.0
2017-04-05 11:50:00,13.92,13.92,13.9,13.9,167225.0,12.2388,12.2388,12.2212,12.2212,167225.0
2017-04-05 12:00:00,13.9,13.91,13.89,13.89,87625.0,12.2212,12.23,12.2124,12.2124,87625.0
2017-04-05 12:10:00,13.89,13.92,13.89,13.92,89795.0,12.2124,12.2388,12.2124,12.2388,89795.0
2017-04-05 12:20:00,13.92,13.93,13.91,13.92,99695.0,12.2388,12.2476,12.23,12.2388,99695.0
2017-04-05 12:30:00,13.92,13.92,13.91,13.92,144235.0,12.2388,12.2388,12.23,12.2388,144235.0
2017-04-05 12:40:00,13.92,13.93,13.91,13.92,58815.0,12.2388,12.2476,12.23,12.2388,58815.0
2017-04-05 12:50:00,13.92,13.93,13.92,13.92,103760.0,12.2388,12.2476,12.2388,12.2388,103760.0
2017-04-05 13:00:00,13.92,13.95,13.92,13.93,316405.0,12.2388,12.2652,12.2388,12.2476,316405.0
2017-04-05 13:10:00,13.93,13.94,13.92,13.92,125740.0,12.2476,12.2564,12.2388,12.2388,125740.0
2017-04-05 13:20:00,13.92,13.93,13.91,13.91,140490.0,12.2388,12.2476,12.23,12.23,140490.0
2017-04-05 13:30:00,13.91,13.92,13.9,13.9,58880.0,12.23,12.2388,12.2212,12.2212,58880.0
2017-04-05 13:40:00,13.9,13.9,13.87,13.87,63135.0,12.2212,12.2212,12.1948,12.1948,63135.0
2017-04-05 13:50:00,13.87,13.88,13.86,13.88,95760.0,12.1948,12.2036,12.186,12.2036,95760.0
2017-04-05 14:00:00,13.88,13.88,13.85,13.87,157660.0,12.2036,12.2036,12.1772,12.1948,157660.0
2017-04-05 14:10:00,13.87,13.87,13.84,13.85,154600.0,12.1948,12.1948,12.1684,12.1772,154600.0
2017-04-05 14:20:00,13.84,13.87,13.83,13.85,217925.0,12.1684,12.1948,12.1597,12.1772,217925.0
2017-04-05 14:30:00,13.85,13.86,13.8,13.8,212240.0,12.1772,12.186,12.1333,12.1333,212240.0
2017-04-05 14:40:00,13.8,13.81,13.8,13.81,178685.0,12.1333,12.1421,12.1333,12.1421,178685.0
2017-04-05 14:50:00,13.81,13.82,13.78,13.79,144150.0,12.1421,12.1509,12.1157,12.1245,144150.0
2017-04-05 15:00:00,13.79,13.8,13.74,13.74,154680.0,12.1245,12.1333,12.0805,12.0805,154680.0
2017-04-05 15:10:00,13.74,13.74,13.7,13.73,273060.0,12.0805,12.0805,12.0454,12.0717,273060.0
2017-04-05 15:20:00,13.72,13.73,13.67,13.7,216180.0,12.0629,12.0717,12.019,12.0454,216180.0
2017-04-05 15:30:00,13.7,13.7,13.65,13.66,226735.0,12.0454,12.0454,12.0014,12.0102,226735.0
2017-04-05 15:40:00,13.66,13.68,13.66,13.68,385740.0,12.0102,12.0278,12.0102,12.0278,385740.0
2017-04-05 15:50:00,13.67,13.69,13.64,13.65,1290310.0,12.019,12.0366,11.9926,12.0014,1290310.0
2017-04-06 09:30:00,13.69,13.83,13.65,13.8,174790.0,12.0366,12.1597,12.0014,12.1333,174790.0
2017-04-06 09:40:00,13.8,13.85,13.79,13.81,154790.0,12.1333,12.1772,12.1245,12.1421,154790.0
2017-04-06 09:50:00,13.8,13.9,13.8,13.88,189870.0,12.1333,12.2212,12.1333,12.2036,189870.0
2017-04-06 10:00:00,13.87,13.91,13.87,13.91,159810.0,12.1948,12.23,12.1948,12.23,159810.0
2017-04-06 10:10:00,13.91,13.93,13.87,13.88,559080.0,12.23,12.2476,12.1948,12.2036,559080.0
2017-04-06 10:20:00,13.88,13.88,13.84,13.87,185620.0,12.2036,12.2036,12.1684,12.1948,185620.0
2017-04-06 10:30:00,13.87,13.88,13.81,13.81,598865.0,12.1948,12.2036,12.1421,12.1421,598865.0
2017-04-06 10:40:00,13.81,13.82,13.77,13.81,145390.0,12.1421,12.1509,12.1069,12.1421,145390.0
2017-04-06 10:50:00,13.8,13.85,13.79,13.84,144270.0,12.1333,12.1772,12.1245,12.1684,144270.0
2017-04-06 11:00:00,13.84,13.88,13.84,13.84,365500.0,12.1684,12.2036,12.1684,12.1684,365500.0
2017-04-06 11:10:00,13.84,13.86,13.82,13.82,161605.0,12.1684,12.186,12.1509,12.1509,161605.0
2017-04-06 11:20:00,13.82,13.85,13.8,13.84,134115.0,12.1509,12.1772,12.1333,12.1684,134115.0
2017-04-06 11:30:00,13.84,13.86,13.83,13.84,178575.0,12.1684,12.186,12.1597,12.1684,178575.0
2017-04-06 11:40:00,13.83,13.85,13.81,13.85,97585.0,12.1597,12.1772,12.1421,12.1772,97585.0
2017-04-06 11:50:00,13.85,13.86,13.83,13.85,152680.0,12.1772,12.186,12.1597,12.1772,152680.0
2017-04-06 12:00:00,13.85,13.86,13.84,13.84,123830.0,12.1772,12.186,12.1684,12.1684,123830.0
2017-04-06 12:10:00,13.84,13.87,13.83,13.84,185275.0,12.1684,12.1948,12.1597,12.1684,185275.0
2017-04-06 12:20:00,13.83,13.84,13.82,13.83,46775.0,12.1597,12.1684,12.1509,12.1597,46775.0
2017-04-06 12:30:00,13.83,13.86,13.83,13.85,281245.0,12.1597,12.186,12.1597,12.1772,281245.0
2017-04-06 12:40:00,13.85,13.87,13.83,13.85,223260.0,12.1772,12.1948,12.1597,12.1772,223260.0
2017-04-06 12:50:00,13.85,13.87,13.85,13.86,141185.0,12.1772,12.1948,12.1772,12.186,141185.0
2017-04-06 13:00:00,13.86,13.88,13.86,13.87,307425.0,12.186,12.2036,12.186,12.1948,307425.0
2017-04-06 13:10:00,13.88,13.9,13.87,13.9,194945.0,12.2036,12.2212,12.1948,12.2212,194945.0
2017-04-06 13:20:00,13.9,13.92,13.9,13.91,99700.0,12.2212,12.2388,12.2212,12.23,99700.0
2017-04-06 13:30:00,13.9,13.93,13.89,13.89,226655.0,12.2212,12.2476,12.2124,12.2124,226655.0
2017-04-06 13:40:00,13.9,13.95,13.9,13.94,262340.0,12.2212,12.2652,12.2212,12.2564,262340.0
2017-04-06 13:50:00,13.95,13.97,13.93,13.96,357430.0,12.2652,12.2827,12.2476,12.274,357430.0
2017-04-06 14:00:00,13.96,13.96,13.93,13.95,228660.0,12.274,12.274,12.2476,12.2652,228660.0
2017-04-06 14:10:00,13.95,13.97,13.92,13.97,341345.0,12.2652,12.2827,12.2388,12.2827,341345.0
2017-04-06 14:20:00,13.97,13.98,13.95,13.95,1002770.0,12.2827,12.2915,12.2652,12.2652,1002770.0
2017-04-06 14:30:00,13.95,13.97,13.93,13.93,133740.0,12.2652,12.2827,12.2476,12.2476,133740.0
2017-04-06 14:40:00,13.93,13.93,13.86,13.87,156945.0,12.2476,12.2476,12.186,12.1948,156945.0
2017-04-06 14:50:00,13.87,13.88,13.84,13.86,178285.0,12.1948,12.2036,12.1684,12.186,178285.0
2017-04-06 15:00:00,13.86,13.87,13.85,13.87,183615.0,12.186,12.1948,12.1772,12.1948,183615.0
2017-04-06 15:10:00,13.87,13.88,13.86,13.88,169105.0,12.1948,12.2036,12.186,12.2036,169105.0
2017-04-06 15:20:00,13.88,13.89,13.87,13.88,193800.0,12.2036,12.2124,12.1948,12.2036,193800.0
2017-04-06 15:30:00,13.88,13.88,13.85,13.87,232275.0,12.2036,12.2036,12.1772,12.1948,232275.0
2017-04-06 15:40:00,13.87,13.89,13.87,13.89,394410.0,12.1948,12.2124,12.1948,12.2124,394410.0
2017-04-06 15:50:00,13.89,13.91,13.89,13.91,1451530.0,12.2124,12.23,12.2124,12.23,1451530.0
2017-04-07 09:30:00,13.9,13.94,13.87,13.92,170575.0,12.2212,12.2564,12.1948,12.2388,170575.0
2017-04-07 09:40:00,13.92,13.92,13.86,13.86,96165.0,12.2388,12.2388,12.186,12.186,96165.0
2017-04-07 09:50:00,13.86,13.89,13.84,13.89,217275.0,12.186,12.2124,12.1684,12.2124,217275.0
2017-04-07 10:00:00,13.88,13.93,13.87,13.9,167475.0,12.2036,12.2476,12.1948,12.2212,167475.0
2017-04-07 10:10:00,13.91,13.97,13.89,13.97,195540.0,12.23,12.2827,12.2124,12.2827,195540.0
2017-04-07 10:20:00,13.97,13.99,13.93,13.97,168665.0,12.2827,12.3003,12.2476,12.2827,168665.0
2017-04-07 10:30:00,13.97,13.98,13.96,13.96,96765.0,12.2827,12.2915,12.274,12.274,96765.0
2017-04-07 10:40:00,13.96,13.97,13.93,13.93,139730.0,12.274,12.2827,12.2476,12.2476,139730.0
2017-04-07 10:50:00,13.93,13.97,13.91,13.95,181845.0,12.2476,12.2827,12.23,12.2652,181845.0
2017-04-07 11:00:00,13.95,13.97,13.93,13.94,147670.0,12.2652,12.2827,12.2476,12.2564,147670.0
2017-04-07 11:10:00,13.93,13.98,13.93,13.96,112425.0,12.2476,12.2915,12.2476,12.274,112425.0
2017-04-07 11:20:00,13.96,13.98,13.95,13.98,127430.0,12.274,12.2915,12.2652,12.2915,127430.0
2017-04-07 11:30:00,13.98,13.98,13.95,13.97,129865.0,12.2915,12.2915,12.2652,12.2827,129865.0
2017-04-07 11:40:00,13.97,13.98,13.96,13.98,265780.0,12.2827,12.2915,12.274,12.2915,265780.0
2017-04-07 11:50:00,13.98,14.0,13.98,13.99,93895.0,12.2915,12.3091,12.2915,12.3003,93895.0
2017-04-07 12:00:00,13.99,13.99,13.97,13.98,106765.0,12.3003,12.3003,12.2827,12.2915,106765.0
2017-04-07 12:10:00,13.98,13.99,13.98,13.98,73340.0,12.2915,12.3003,12.2915,12.2915,73340.0
2017-04-07 12:20:00,13.98,14.0,13.98,13.99,115345.0,12.2915,12.3091,12.2915,12.3003,115345.0
2017-04-07 12:30:00,13.99,13.99,13.96,13.97,71625.0,12.3003,12.3003,12.274,12.2827,71625.0
2017-04-07 12:40:00,13.97,13.99,13.97,13.99,156320.0,12.2827,12.3003,12.2827,12.3003,156320.0
2017-04-07 12:50:00,13.99,14.0,13.99,14.0,72915.0,12.3003,12.3091,12.3003,12.3091,72915.0
2017-04-07 13:00:00,14.0,14.0,13.98,13.99,150670.0,12.3091,12.3091,12.2915,12.3003,150670.0
2017-04-07 13:10:00,13.99,13.99,13.98,13.98,77835.0,12.3003,12.3003,12.2915,12.2915,77835.0
2017-04-07 13:20:00,13.98,14.0,13.98,14.0,90725.0,12.2915,12.3091,12.2915,12.3091,90725.0
2017-04-07 13:30:00,13.99,14.02,13.99,14.0,98015.0,12.3003,12.3267,12.3003,12.3091,98015.0
2017-04-07 13:40:00,14.0,14.01,14.0,14.0,81735.0,12.3091,12.3179,12.3091,12.3091,81735.0
2017-04-07 13:50:00,14.0,14.01,14.0,14.0,90820.0,12.3091,12.3179,12.3091,12.3091,90820.0
2017-04-07 14:00:00,14.0,14.01,14.0,14.0,135635.0,12.3091,12.3179,12.3091,12.3091,135635.0
2017-04-07 14:10:00,14.0,14.01,14.0,14.01,121015.0,12.3091,12.3179,12.3091,12.3179,121015.0
2017-04-07 14:20:00,14.01,14.01,14.0,14.0,109620.0,12.3179,12.3179,12.3091,12.3091,109620.0
2017-04-07 14:30:00,14.0,14.0,13.99,13.99,94000.0,12.3091,12.3091,12.3003,12.3003,94000.0
2017-04-07 14:40:00,14.0,14.02,13.99,14.02,83310.0,12.3091,12.3267,12.3003,12.3267,83310.0
2017-04-07 14:50:00,14.02,14.02,14.0,14.0,102510.0,12.3267,12.3267,12.3091,12.3091,102510.0
2017-04-07 15:00:00,14.0,14.01,13.99,13.99,100690.0,12.3091,12.3179,12.3003,12.3003,100690.0
2017-04-07 15:10:00,13.98,13.99,13.98,13.99,105990.0,12.2915,12.3003,12.2915,12.3003,105990.0
2017-04-07 15:20:00,13.99,14.01,13.98,14.01,219360.0,12.3003,12.3179,12.2915,12.3179,219360.0
2017-04-07 15:30:00,14.0,14.0,13.98,14.0,204285.0,12.3091,12.3091,12.2915,12.3091,204285.0
2017-04-07 15:40:00,14.0,14.01,13.99,14.0,274970.0,12.3091,12.3179,12.3003,12.3091,274970.0
2017-04-07 15:50:00,14.0,14.01,13.99,13.99,628425.0,12.3091,12.3179,12.3003,12.3003,628425.0
2017-04-10 09:30:00,14.0,14.09,13.99,14.05,164695.0,12.3091,12.3883,12.3003,12.3531,164695.0
2017-04-10 09:40:00,14.05,14.08,14.04,14.07,116320.0,12.3531,12.3795,12.3443,12.3707,116320.0
2017-04-10 09:50:00,14.07,14.09,14.06,14.08,131010.0,12.3707,12.3883,12.3619,12.3795,131010.0
2017-04-10 10:00:00,14.08,14.11,14.08,14.11,123610.0,12.3795,12.4058,12.3795,12.4058,123610.0
2017-04-10 10:10:00,14.11,14.12,14.09,14.11,176425.0,12.4058,12.4146,12.3883,12.4058,176425.0
2017-04-10 10:20:00,14.12,14.13,14.1,14.12,185235.0,12.4146,12.4234,12.397,12.4146,185235.0
2017-04-10 10:30:00,14.12,14.16,14.11,14.15,160140.0,12.4146,12.4498,12.4058,12.441,160140.0
2017-04-10 10:40:00,14.15,14.15,14.13,14.14,142145.0,12.441,12.441,12.4234,12.4322,142145.0
2017-04-10 10:50:00,14.14,14.15,14.13,14.14,636925.0,12.4322,12.441,12.4234,12.4322,636925.0
2017-04-10 11:00:00,14.14,14.14,14.12,14.12,412495.0,12.4322,12.4322,12.4146,12.4146,412495.0
2017-04-10 11:10:00,14.12,14.16,14.12,14.15,233420.0,12.4146,12.4498,12.4146,12.441,233420.0
2017-04-10 11:20:00,14.15,14.18,14.15,14.17,240955.0,12.441,12.4674,12.441,12.4586,240955.0
2017-04-10 11:30:00,14.18,14.18,14.15,14.15,700240.0,12.4674,12.4674,12.441,12.441,700240.0
2017-04-10 11:40:00,14.15,14.16,14.14,14.15,299005.0,12.441,12.4498,12.4322,12.441,299005.0
2017-04-10 11:50:00,14.16,14.18,14.16,14.17,136280.0,12.4498,12.4674,12.4498,12.4586,136280.0
2017-04-10 12:00:00,14.17,14.17,14.14,14.15,226915.0,12.4586,12.4586,12.4322,12.441,226915.0
2017-04-10 12:10:00,14.15,14.15,14.1,14.13,769500.0,12.441,12.441,12.397,12.4234,769500.0
2017-04-10 12:20:00,14.13,14.18,14.12,14.17,497080.0,12.4234,12.4674,12.4146,12.4586,497080.0
2017-04-10 12:30:00,14.17,14.19,14.16,14.18,132595.0,12.4586,12.4762,12.4498,12.4674,132595.0
2017-04-10 12:40:00,14.18,14.2,14.18,14.2,114515.0,12.4674,12.485,12.4674,12.485,114515.0
2017-04-10 12:50:00,14.2,14.22,14.19,14.21,149670.0,12.485,12.5026,12.4762,12.4938,149670.0
2017-04-10 13:00:00,14.21,14.27,14.2,14.24,611555.0,12.4938,12.5465,12.485,12.5201,611555.0
2017-04-10 13:10:00,14.24,14.27,14.22,14.23,564235.0,12.5201,12.5465,12.5026,12.5113,564235.0
2017-04-10 13:20:00,14.24,14.25,14.22,14.23,302285.0,12.5201,12.5289,12.5026,12.5113,302285.0
2017-04-10 13:30:00,14.23,14.28,14.23,14.26,149720.0,12.5113,12.5553,12.5113,12.5377,149720.0
2017-04-10 13:40:00,14.26,14.31,14.26,14.29,513040.0,12.5377,12.5817,12.5377,12.5641,513040.0
2017-04-10 13:50:00,14.29,14.3,14.27,14.27,393940.0,12.5641,12.5729,12.5465,12.5465,393940.0
2017-04-10 14:00:00,14.26,14.26,14.2,14.21,195565.0,12.5377,12.5377,12.485,12.4938,195565.0
2017-04-10 14:10:00,14.21,14.22,14.21,14.21,111735.0,12.4938,12.5026,12.4938,12.4938,111735.0
2017-04-10 14:20:00,14.21,14.24,14.21,14.23,160655.0,12.4938,12.5201,12.4938,12.5113,160655.0
2017-04-10 14:30:00,14.22,14.24,14.21,14.23,109625.0,12.5026,12.5201,12.4938,12.5113,109625.0
2017-04-10 14:40:00,14.23,14.25,14.22,14.25,112185.0,12.5113,12.5289,12.5026,12.5289,112185.0
2017-04-10 14:50:00,14.25,14.26,14.24,14.25,106150.0,12.5289,12.5377,12.5201,12.5289,106150.0
2017-04-10 15:00:00,14.25,14.25,14.2,14.2,247890.0,12.5289,12.5289,12.485,12.485,247890.0
2017-04-10 15:10:00,14.2,14.22,14.19,14.19,173255.0,12.485,12.5026,12.4762,12.4762,173255.0
2017-04-10 15:20:00,14.19,14.19,14.17,14.18,227135.0,12.4762,12.4762,12.4586,12.4674,227135.0
2017-04-10 15:30:00,14.18,14.18,14.15,14.15,474035.0,12.4674,12.4674,12.441,12.441,474035.0
2017-04-10 15:40:00,14.15,14.15,14.1,14.1,476720.0,12.441,12.441,12.397,12.397,476720.0
2017-04-10 15:50:00,14.1,14.1,14.07,14.08,1735970.0,12.397,12.397,12.3707,12.3795,1735970.0
2017-04-11 09:30:00,14.03,14.28,13.99,14.01,286565.0,12.3355,12.5553,12.3003,12.3179,286565.0
2017-04-11 09:40:00,14.01,14.01,13.95,13.95,84190.0,12.3179,12.3179,12.2652,12.2652,84190.0
2017-04-11 09:50:00,13.95,13.96,13.89,13.92,191160.0,12.2652,12.274,12.2124,12.2388,191160.0
2017-04-11 10:00:00,13.92,13.95,13.9,13.94,247115.0,12.2388,12.2652,12.2212,12.2564,247115.0
2017-04-11 10:10:00,13.94,13.96,13.94,13.96,106745.0,12.2564,12.274,12.2564,12.274,106745.0
2017-04-11 10:20:00,13.96,13.99,13.95,13.99,182695.0,12.274,12.3003,12.2652,12.3003,182695.0
2017-04-11 10:30:00,13.99,13.99,13.93,13.96,246805.0,12.3003,12.3003,12.2476,12.274,246805.0
2017-04-11 10:40:00,13.96,13.97,13.94,13.95,243715.0,12.274,12.2827,12.2564,12.2652,243715.0
2017-04-11 10:50:00,13.95,13.97,13.94,13.97,271060.0,12.2652,12.2827,12.2564,12.2827,271060.0
2017-04-11 11:00:00,13.97,13.99,13.94,13.98,160625.0,12.2827,12.3003,12.2564,12.2915,160625.0
2017-04-11 11:10:00,13.98,14.0,13.96,13.99,101455.0,12.2915,12.3091,12.274,12.3003,101455.0
2017-04-11 11:20:00,13.99,14.03,13.98,14.02,92340.0,12.3003,12.3355,12.2915,12.3267,92340.0
2017-04-11 11:30:00,14.02,14.07,14.02,14.06,112110.0,12.3267,12.3707,12.3267,12.3619,112110.0
2017-04-11 11:40:00,14.06,14.07,14.02,14.06,108730.0,12.3619,12.3707,12.3267,12.3619,108730.0
2017-04-11 11:50:00,14.05,14.05,14.03,14.03,48690.0,12.3531,12.3531,12.3355,12.3355,48690.0
2017-04-11 12:00:00,14.02,14.04,14.0,14.03,74695.0,12.3267,12.3443,12.3091,12.3355,74695.0
2017-04-11 12:10:00,14.04,14.06,14.02,14.04,53865.0,12.3443,12.3619,12.3267,12.3443,53865.0
2017-04-11 12:20:00,14.04,14.05,14.04,14.05,83160.0,12.3443,12.3531,12.3443,12.3531,83160.0
2017-04-11 12:30:00,14.05,14.07,14.05,14.05,60385.0,12.3531,12.3707,12.3531,12.3531,60385.0
2017-04-11 12:40:00,14.05,14.07,14.04,14.07,62740.0,12.3531,12.3707,12.3443,12.3707,62740.0
2017-04-11 12:50:00,14.07,14.08,14.07,14.08,42375.0,12.3707,12.3795,12.3707,12.3795,42375.0
2017-04-11 13:00:00,14.08,14.11,14.08,14.11,122780.0,12.3795,12.4058,12.3795,12.4058,122780.0
2017-04-11 13:10:00,14.11,14.13,14.1,14.13,86375.0,12.4058,12.4234,12.397,12.4234,86375.0
2017-04-11 13:20:00,14.13,14.14,14.1,14.13,105540.0,12.4234,12.4322,12.397,12.4234,105540.0
2017-04-11 13:30:00,14.12,14.14,14.11,14.12,114620.0,12.4146,12.4322,12.4058,12.4146,114620.0
2017-04-11 13:40:00,14.12,14.13,14.1,14.1,112265.0,12.4146,12.4234,12.397,12.397,112265.0
2017-04-11 13:50:00,14.09,14.12,14.08,14.12,83245.0,12.3883,12.4146,12.3795,12.4146,83245.0
2017-04-11 14:00:00,14.12,14.13,14.1,14.12,90800.0,12.4146,12.4234,12.397,12.4146,90800.0
2017-04-11 14:10:00,14.12,14.12,14.07,14.08,58190.0,12.4146,12.4146,12.3707,12.3795,58190.0
2017-04-11 14:20:00,14.08,14.12,14.08,14.12,103590.0,12.3795,12.4146,12.3795,12.4146,103590.0
2017-04-11 14:30:00,14.12,14.12,14.09,14.09,127875.0,12.4146,12.4146,12.3883,12.3883,127875.0
2017-04-11 14:40:00,14.09,14.1,14.08,14.09,66830.0,12.3883,12.397,12.3795,12.3883,66830.0
2017-04-11 14:50:00,14.09,14.13,14.08,14.09,150710.0,12.3883,12.4234,12.3795,12.3883,150710.0
2017-04-11 15:00:00,14.09,14.1,14.06,14.1,130645.0,12.3883,12.397,12.3619,12.397,130645.0
2017-04-11 15:10:00,14.1,14.1,14.04,14.05,113615.0,12.397,12.397,12.3443,12.3531,113615.0
2017-04-11 15:20:00,14.05,14.06,14.04,14.06,157535.0,12.3531,12.3619,12.3443,12.3619,157535.0
2017-04-11 15:30:00,14.06,14.06,14.05,14.06,268760.0,12.3619,12.3619,12.3531,12.3619,268760.0
2017-04-11 15:40:00,14.06,14.07,14.06,14.07,310760.0,12.3619,12.3707,12.3619,12.3707,310760.0
2017-04-11 15:50:00,14.07,14.09,14.07,14.09,654225.0,12.3707,12.3883,12.3707,12.3883,654225.0
2017-04-12 09:30:00,13.42,13.48,13.22,13.24,5123670.0,11.7992,11.8519,11.6233,11.6409,5123670.0
2017-04-12 09:40:00,13.24,13.28,13.19,13.22,2467970.0,11.6409,11.6761,11.597,11.6233,2467970.0
2017-04-12 09:50:00,13.22,13.25,13.15,13.21,2503680.0,11.6233,11.6497,11.5618,11.6145,2503680.0
2017-04-12 10:00:00,13.21,13.32,13.2,13.27,2365650.0,11.6145,11.7112,11.6057,11.6673,2365650.0
2017-04-12 10:10:00,13.27,13.3,13.22,13.22,1141925.0,11.6673,11.6937,11.6233,11.6233,1141925.0
2017-04-12 10:20:00,13.22,13.26,13.2,13.2,974310.0,11.6233,11.6585,11.6057,11.6057,974310.0
2017-04-12 10:30:00,13.2,13.23,13.19,13.2,796325.0,11.6057,11.6321,11.597,11.6057,796325.0
2017-04-12 10:40:00,13.21,13.22,13.16,13.18,1017550.0,11.6145,11.6233,11.5706,11.5882,1017550.0
2017-04-12 10:50:00,13.17,13.25,13.15,13.18,1778815.0,11.5794,11.6497,11.5618,11.5882,1778815.0
2017-04-12 11:00:00,13.17,13.2,13.17,13.19,1599365.0,11.5794,11.6057,11.5794,11.597,1599365.0
2017-04-12 11:10:00,13.19,13.23,13.18,13.2,880325.0,11.597,11.6321,11.5882,11.6057,880325.0
2017-04-12 11:20:00,13.2,13.21,13.14,13.15,642625.0,11.6057,11.6145,11.553,11.5618,642625.0
2017-04-12 11:30:00,13.15,13.15,13.08,13.09,998970.0,11.5618,11.5618,11.5002,11.509,998970.0
2017-04-12 11:40:00,13.09,13.17,13.07,13.11,893560.0,11.509,11.5794,11.4914,11.5266,893560.0
2017-04-12 11:50:00,13.12,13.16,13.09,13.16,449415.0,11.5354,11.5706,11.509,11.5706,449415.0
2017-04-12 12:00:00,13.16,13.17,13.13,13.14,473455.0,11.5706,11.5794,11.5442,11.553,473455.0
2017-04-12 12:10:00,13.14,13.14,13.11,13.13,332980.0,11.553,11.553,11.5266,11.5442,332980.0
2017-04-12 12:20:00,13.12,13.13,13.1,13.12,389840.0,11.5354,11.5442,11.5178,11.5354,389840.0
2017-04-12 12:30:00,13.12,13.14,13.12,13.13,290365.0,11.5354,11.553,11.5354,11.5442,290365.0
2017-04-12 12:40:00,13.13,13.15,13.11,13.14,519995.0,11.5442,11.5618,11.5266,11.553,519995.0
2017-04-12 12:50:00,13.14,13.15,13.03,13.03,1062630.0,11.553,11.5618,11.4563,11.4563,1062630.0
2017-04-12 13:00:00,13.03,13.07,13.03,13.04,567260.0,11.4563,11.4914,11.4563,11.4651,567260.0
2017-04-12 13:10:00,13.05,13.08,13.02,13.04,1010525.0,11.4739,11.5002,11.4475,11.4651,1010525.0
2017-04-12 13:20:00,13.04,13.05,13.01,13.03,526725.0,11.4651,11.4739,11.4387,11.4563,526725.0
2017-04-12 13:30:00,13.04,13.11,13.04,13.1,505305.0,11.4651,11.5266,11.4651,11.5178,505305.0
2017-04-12 13:40:00,13.1,13.11,13.05,13.1,468985.0,11.5178,11.5266,11.4739,11.5178,468985.0
2017-04-12 13:50:00,13.1,13.12,13.04,13.05,486025.0,11.5178,11.5354,11.4651,11.4739,486025.0
2017-04-12 14:00:00,13.05,13.06,13.03,13.06,502070.0,11.4739,11.4827,11.4563,11.4827,502070.0
2017-04-12 14:10:00,13.05,13.1,13.05,13.07,497660.0,11.4739,11.5178,11.4739,11.4914,497660.0
2017-04-12 14:20:00,13.07,13.1,13.06,13.1,368765.0,11.4914,11.5178,11.4827,11.5178,368765.0
2017-04-12 14:30:00,13.1,13.11,13.06,13.06,390200.0,11.5178,11.5266,11.4827,11.4827,390200.0
2017-04-12 14:40:00,13.06,13.09,13.06,13.09,330610.0,11.4827,11.509,11.4827,11.509,330610.0
2017-04-12 14:50:00,13.09,13.11,13.08,13.11,419815.0,11.509,11.5266,11.5002,11.5266,419815.0
2017-04-12 15:00:00,13.11,13.11,13.06,13.08,416825.0,11.5266,11.5266,11.4827,11.5002,416825.0
2017-04-12 15:10:00,13.08,13.1,13.04,13.05,494935.0,11.5002,11.5178,11.4651,11.4739,494935.0
2017-04-12 15:20:00,13.05,13.06,13.02,13.03,529070.0,11.4739,11.4827,11.4475,11.4563,529070.0
2017-04-12 15:30:00,13.03,13.04,12.97,12.98,1193225.0,11.4563,11.4651,11.4035,11.4123,1193225.0
2017-04-12 15:40:00,12.98,13.0,12.96,12.97,1381335.0,11.4123,11.4299,11.3947,11.4035,1381335.0
2017-04-12 15:50:00,12.97,12.97,12.91,12.92,3057000.0,11.4035,11.4035,11.3508,11.3596,3057000.0
2017-04-13 09:30:00,12.87,12.97,12.85,12.95,460440.0,11.3156,11.4035,11.298,11.3859,460440.0
2017-04-13 09:40:00,12.94,12.94,12.89,12.94,275770.0,11.3771,11.3771,11.3332,11.3771,275770.0
2017-04-13 09:50:00,12.94,13.06,12.94,13.01,707925.0,11.3771,11.4827,11.3771,11.4387,707925.0
2017-04-13 10:00:00,13.01,13.01,12.94,12.96,476735.0,11.4387,11.4387,11.3771,11.3947,476735.0
2017-04-13 10:10:00,12.96,12.97,12.91,12.92,369800.0,11.3947,11.4035,11.3508,11.3596,369800.0
2017-04-13 10:20:00,12.92,12.94,12.82,12.83,1150315.0,11.3596,11.3771,11.2716,11.2804,1150315.0
2017-04-13 10:30:00,12.83,12.84,12.8,12.84,740415.0,11.2804,11.2892,11.2541,11.2892,740415.0
2017-04-13 10:40:00,12.84,12.86,12.8,12.82,460775.0,11.2892,11.3068,11.2541,11.2716,460775.0
2017-04-13 10:50:00,12.82,12.86,12.82,12.84,292410.0,11.2716,11.3068,11.2716,11.2892,292410.0
2017-04-13 11:00:00,12.84,12.88,12.83,12.87,363420.0,11.2892,11.3244,11.2804,11.3156,363420.0
2017-04-13 11:10:00,12.87,12.89,12.81,12.82,289635.0,11.3156,11.3332,11.2628,11.2716,289635.0
2017-04-13 11:20:00,12.82,12.85,12.81,12.81,255935.0,11.2716,11.298,11.2628,11.2628,255935.0
2017-04-13 11:30:00,12.81,12.85,12.81,12.83,249825.0,11.2628,11.298,11.2628,11.2804,249825.0
2017-04-13 11:40:00,12.84,12.85,12.82,12.83,261380.0,11.2892,11.298,11.2716,11.2804,261380.0
2017-04-13 11:50:00,12.83,12.84,12.81,12.81,186835.0,11.2804,11.2892,11.2628,11.2628,186835.0
2017-04-13 12:00:00,12.81,12.83,12.81,12.82,278085.0,11.2628,11.2804,11.2628,11.2716,278085.0
2017-04-13 12:10:00,12.82,12.85,12.82,12.84,290400.0,11.2716,11.298,11.2716,11.2892,290400.0
2017-04-13 12:20:00,12.84,12.84,12.8,12.81,165220.0,11.2892,11.2892,11.2541,11.2628,165220.0
2017-04-13 12:30:00,12.81,12.81,12.79,12.79,159445.0,11.2628,11.2628,11.2453,11.2453,159445.0
2017-04-13 12:40:00,12.79,12.8,12.77,12.78,163020.0,11.2453,11.2541,11.2277,11.2365,163020.0
2017-04-13 12:50:00,12.78,12.8,12.78,12.78,176480.0,11.2365,11.2541,11.2365,11.2365,176480.0
2017-04-13 13:00:00,12.78,12.78,12.75,12.76,221735.0,11.2365,11.2365,11.2101,11.2189,221735.0
2017-04-13 13:10:00,12.76,12.78,12.76,12.76,190155.0,11.2189,11.2365,11.2189,11.2189,190155.0
2017-04-13 13:20:00,12.76,12.78,12.76,12.78,169620.0,11.2189,11.2365,11.2189,11.2365,169620.0
2017-04-13 13:30:00,12.78,12.81,12.78,12.79,149020.0,11.2365,11.2628,11.2365,11.2453,149020.0
2017-04-13 13:40:00,12.78,12.79,12.74,12.75,363125.0,11.2365,11.2453,11.2013,11.2101,363125.0
2017-04-13 13:50:00,12.75,12.76,12.74,12.76,175585.0,11.2101,11.2189,11.2013,11.2189,175585.0
2017-04-13 14:00:00,12.76,12.78,12.73,12.78,222025.0,11.2189,11.2365,11.1925,11.2365,222025.0
2017-04-13 14:10:00,12.78,12.78,12.76,12.77,225270.0,11.2365,11.2365,11.2189,11.2277,225270.0
2017-04-13 14:20:00,12.77,12.81,12.77,12.8,239520.0,11.2277,11.2628,11.2277,11.2541,239520.0
2017-04-13 14:30:00,12.8,12.83,12.79,12.79,232465.0,11.2541,11.2804,11.2453,11.2453,232465.0
2017-04-13 14:40:00,12.79,12.82,12.79,12.81,259265.0,11.2453,11.2716,11.2453,11.2628,259265.0
2017-04-13 14:50:00,12.81,12.86,12.81,12.82,506245.0,11.2628,11.3068,11.2628,11.2716,506245.0
2017-04-13 15:00:00,12.82,12.83,12.8,12.81,277640.0,11.2716,11.2804,11.2541,11.2628,277640.0
2017-04-13 15:10:00,12.81,12.81,12.76,12.76,408305.0,11.2628,11.2628,11.2189,11.2189,408305.0
2017-04-13 15:20:00,12.77,12.78,12.75,12.75,343810.0,11.2277,11.2365,11.2101,11.2101,343810.0
2017-04-13 15:30:00,12.75,12.76,12.72,12.72,604230.0,11.2101,11.2189,11.1837,11.1837,604230.0
2017-04-13 15:40:00,12.71,12.74,12.71,12.74,704450.0,11.1749,11.2013,11.1749,11.2013,704450.0
2017-04-13 15:50:00,12.74,12.74,12.7,12.7,1261570.0,11.2013,11.2013,11.1661,11.1661,1261570.0
2017-04-17 09:30:00,12.77,12.79,12.71,12.73,301490.0,11.2277,11.2453,11.1749,11.1925,301490.0
2017-04-17 09:40:00,12.73,12.73,12.68,12.72,311140.0,11.1925,11.1925,11.1485,11.1837,311140.0
2017-04-17 09:50:00,12.71,12.73,12.68,12.72,268360.0,11.1749,11.1925,11.1485,11.1837,268360.0
2017-04-17 10:00:00,12.73,12.74,12.69,12.74,227150.0,11.1925,11.2013,11.1573,11.2013,227150.0
2017-04-17 10:10:00,12.74,12.74,12.71,12.71,158965.0,11.2013,11.2013,11.1749,11.1749,158965.0
2017-04-17 10:20:00,12.71,12.74,12.68,12.69,133340.0,11.1749,11.2013,11.1485,11.1573,133340.0
2017-04-17 10:30:00,12.7,12.73,12.67,12.68,224325.0,11.1661,11.1925,11.1398,11.1485,224325.0
2017-04-17 10:40:00,12.68,12.68,12.64,12.68,192580.0,11.1485,11.1485,11.1134,11.1485,192580.0
2017-04-17 10:50:00,12.68,12.73,12.67,12.73,158555.0,11.1485,11.1925,11.1398,11.1925,158555.0
2017-04-17 11:00:00,12.73,12.74,12.7,12.73,222240.0,11.1925,11.2013,11.1661,11.1925,222240.0
2017-04-17 11:10:00,12.73,12.75,12.7,12.73,177355.0,11.1925,11.2101,11.1661,11.1925,177355.0
2017-04-17 11:20:00,12.73,12.74,12.7,12.7,129940.0,11.1925,11.2013,11.1661,11.1661,129940.0
2017-04-17 11:30:00,12.7,12.72,12.7,12.7,137515.0,11.1661,11.1837,11.1661,11.1661,137515.0
2017-04-17 11:40:00,12.71,12.71,12.69,12.71,187260.0,11.1749,11.1749,11.1573,11.1749,187260.0
2017-04-17 11:50:00,12.7,12.72,12.7,12.7,126370.0,11.1661,11.1837,11.1661,11.1661,126370.0
2017-04-17 12:00:00,12.69,12.71,12.69,12.7,142975.0,11.1573,11.1749,11.1573,11.1661,142975.0
2017-04-17 12:10:00,12.7,12.71,12.7,12.71,133760.0,11.1661,11.1749,11.1661,11.1749,133760.0
2017-04-17 12:20:00,12.71,12.72,12.71,12.71,90330.0,11.1749,11.1837,11.1749,11.1749,90330.0
2017-04-17 12:30:00,12.71,12.71,12.69,12.69,85245.0,11.1749,11.1749,11.1573,11.1573,85245.0
2017-04-17 12:40:00,12.69,12.7,12.68,12.69,69010.0,11.1573,11.1661,11.1485,11.1573,69010.0
2017-04-17 12:50:00,12.69,12.69,12.68,12.68,165100.0,11.1573,11.1573,11.1485,11.1485,165100.0
2017-04-17 13:00:00,12.68,12.68,12.64,12.64,172080.0,11.1485,11.1485,11.1134,11.1134,172080.0
2017-04-17 13:10:00,12.64,12.65,12.62,12.64,369475.0,11.1134,11.1222,11.0958,11.1134,369475.0
2017-04-17 13:20:00,12.64,12.64,12.62,12.63,188265.0,11.1134,11.1134,11.0958,11.1046,188265.0
2017-04-17 13:30:00,12.63,12.65,12.63,12.63,226005.0,11.1046,11.1222,11.1046,11.1046,226005.0
2017-04-17 13:40:00,12.63,12.65,12.63,12.64,183060.0,11.1046,11.1222,11.1046,11.1134,183060.0
2017-04-17 13:50:00,12.64,12.64,12.63,12.63,182895.0,11.1134,11.1134,11.1046,11.1046,182895.0
2017-04-17 14:00:00,12.63,12.64,12.61,12.62,285160.0,11.1046,11.1134,11.087,11.0958,285160.0
2017-04-17 14:10:00,12.62,12.63,12.62,12.62,185390.0,11.0958,11.1046,11.0958,11.0958,185390.0
2017-04-17 14:20:00,12.62,12.64,12.62,12.64,337965.0,11.0958,11.1134,11.0958,11.1134,337965.0
2017-04-17 14:30:00,12.64,12.65,12.62,12.63,231470.0,11.1134,11.1222,11.0958,11.1046,231470.0
2017-04-17 14:40:00,12.63,12.64,12.63,12.63,196970.0,11.1046,11.1134,11.1046,11.1046,196970.0
2017-04-17 14:50:00,12.63,12.66,12.62,12.66,177310.0,11.1046,11.131,11.0958,11.131,177310.0
2017-04-17 15:00:00,12.66,12.67,12.65,12.66,192990.0,11.131,11.1398,11.1222,11.131,192990.0
2017-04-17 15:10:00,12.66,12.69,12.66,12.68,267355.0,11.131,11.1573,11.131,11.1485,267355.0
2017-04-17 15:20:00,12.69,12.69,12.68,12.69,569915.0,11.1573,11.1573,11.1485,11.1573,569915.0
2017-04-17 15:30:00,12.69,12.69,12.67,12.69,574015.0,11.1573,11.1573,11.1398,11.1573,574015.0
2017-04-17 15:40:00,12.69,12.71,12.69,12.71,429160.0,11.1573,11.1749,11.1573,11.1749,429160.0
2017-04-17 15:50:00,12.71,12.72,12.7,12.71,801400.0,11.1749,11.1837,11.1661,11.1749,801400.0
2017-04-18 09:30:00,12.71,12.81,12.71,12.76,488975.0,11.1749,11.2628,11.1749,11.2189,488975.0
2017-04-18 09:40:00,12.76,12.86,12.74,12.85,357545.0,11.2189,11.3068,11.2013,11.298,357545.0
2017-04-18 09:50:00,12.84,12.87,12.81,12.86,236690.0,11.2892,11.3156,11.2628,11.3068,236690.0
2017-04-18 10:00:00,12.86,12.88,12.82,12.84,285605.0,11.3068,11.3244,11.2716,11.2892,285605.0
2017-04-18 10:10:00,12.84,12.84,12.78,12.78,122430.0,11.2892,11.2892,11.2365,11.2365,122430.0
2017-04-18 10:20:00,12.78,12.8,12.77,12.77,133825.0,11.2365,11.2541,11.2277,11.2277,133825.0
2017-04-18 10:30:00,12.77,12.81,12.77,12.8,325635.0,11.2277,11.2628,11.2277,11.2541,325635.0
2017-04-18 10:40:00,12.8,12.8,12.77,12.79,196510.0,11.2541,11.2541,11.2277,11.2453,196510.0
2017-04-18 10:50:00,12.79,12.79,12.77,12.77,150510.0,11.2453,11.2453,11.2277,11.2277,150510.0
2017-04-18 11:00:00,12.78,12.78,12.73,12.75,176045.0,11.2365,11.2365,11.1925,11.2101,176045.0
2017-04-18 11:10:00,12.76,12.78,12.76,12.77,131350.0,11.2189,11.2365,11.2189,11.2277,131350.0
2017-04-18 11:20:00,12.77,12.79,12.77,12.79,147325.0,11.2277,11.2453,11.2277,11.2453,147325.0
2017-04-18 11:30:00,12.79,12.8,12.74,12.74,194455.0,11.2453,11.2541,11.2013,11.2013,194455.0
2017-04-18 11:40:00,12.74,12.76,12.73,12.76,169805.0,11.2013,11.2189,11.1925,11.2189,169805.0
2017-04-18 11:50:00,12.76,12.76,12.72,12.73,419550.0,11.2189,11.2189,11.1837,11.1925,419550.0
2017-04-18 12:00:00,12.73,12.74,12.7,12.71,208655.0,11.1925,11.2013,11.1661,11.1749,208655.0
2017-04-18 12:10:00,12.71,12.72,12.71,12.72,104095.0,11.1749,11.1837,11.1749,11.1837,104095.0
2017-04-18 12:20:00,12.72,12.74,12.72,12.72,153965.0,11.1837,11.2013,11.1837,11.1837,153965.0
2017-04-18 12:30:00,12.72,12.73,12.71,12.72,88160.0,11.1837,11.1925,11.1749,11.1837,88160.0
2017-04-18 12:40:00,12.72,12.72,12.7,12.7,137230.0,11.1837,11.1837,11.1661,11.1661,137230.0
2017-04-18 12:50:00,12.7,12.73,12.69,12.71,123145.0,11.1661,11.1925,11.1573,11.1749,123145.0
2017-04-18 13:00:00,12.71,12.72,12.69,12.7,171425.0,11.1749,11.1837,11.1573,11.1661,171425.0
2017-04-18 13:10:00,12.71,12.71,12.67,12.67,309330.0,11.1749,11.1749,11.1398,11.1398,309330.0
2017-04-18 13:20:00,12.67,12.69,12.65,12.68,293880.0,11.1398,11.1573,11.1222,11.1485,293880.0
2017-04-18 13:30:00,12.69,12.69,12.67,12.68,187280.0,11.1573,11.1573,11.1398,11.1485,187280.0
2017-04-18 13:40:00,12.68,12.71,12.68,12.7,187540.0,11.1485,11.1749,11.1485,11.1661,187540.0
2017-04-18 13:50:00,12.7,12.71,12.69,12.7,167295.0,11.1661,11.1749,11.1573,11.1661,167295.0
2017-04-18 14:00:00,12.7,12.72,12.7,12.71,138245.0,11.1661,11.1837,11.1661,11.1749,138245.0
2017-04-18 14:10:00,12.71,12.73,12.71,12.73,146305.0,11.1749,11.1925,11.1749,11.1925,146305.0
2017-04-18 14:20:00,12.73,12.74,12.73,12.74,167030.0,11.1925,11.2013,11.1925,11.2013,167030.0
2017-04-18 14:30:00,12.74,12.75,12.73,12.73,174890.0,11.2013,11.2101,11.1925,11.1925,174890.0
2017-04-18 14:40:00,12.74,12.74,12.71,12.72,265810.0,11.2013,11.2013,11.1749,11.1837,265810.0
2017-04-18 14:50:00,12.72,12.73,12.71,12.71,177250.0,11.1837,11.1925,11.1749,11.1749,177250.0
2017-04-18 15:00:00,12.71,12.71,12.66,12.68,439490.0,11.1749,11.1749,11.131,11.1485,439490.0
2017-04-18 15:10:00,12.69,12.69,12.66,12.68,303035.0,11.1573,11.1573,11.131,11.1485,303035.0
2017-04-18 15:20:00,12.68,12.72,12.68,12.7,371210.0,11.1485,11.1837,11.1485,11.1661,371210.0
2017-04-18 15:30:00,12.7,12.74,12.69,12.74,266610.0,11.1661,11.2013,11.1573,11.2013,266610.0
2017-04-18 15:40:00,12.74,12.75,12.73,12.75,333960.0,11.2013,11.2101,11.1925,11.2101,333960.0
2017-04-18 15:50:00,12.75,12.76,12.74,12.74,651790.0,11.2101,11.2189,11.2013,11.2013,651790.0
2017-04-19 09:30:00,12.76,12.82,12.76,12.77,142125.0,11.2189,11.2716,11.2189,11.2277,142125.0
2017-04-19 09:40:00,12.77,12.8,12.75,12.79,337745.0,11.2277,11.2541,11.2101,11.2453,337745.0
2017-04-19 09:50:00,12.79,12.82,12.79,12.81,401520.0,11.2453,11.2716,11.2453,11.2628,401520.0
2017-04-19 10:00:00,12.81,12.81,12.79,12.81,141420.0,11.2628,11.2628,11.2453,11.2628,141420.0
2017-04-19 10:10:00,12.81,12.85,12.79,12.85,391360.0,11.2628,11.298,11.2453,11.298,391360.0
2017-04-19 10:20:00,12.85,12.89,12.85,12.87,172910.0,11.298,11.3332,11.298,11.3156,172910.0
2017-04-19 10:30:00,12.87,12.87,12.85,12.86,179215.0,11.3156,11.3156,11.298,11.3068,179215.0
2017-04-19 10:40:00,12.86,12.86,12.84,12.86,180270.0,11.3068,11.3068,11.2892,11.3068,180270.0
2017-04-19 10:50:00,12.86,12.88,12.85,12.86,97440.0,11.3068,11.3244,11.298,11.3068,97440.0
2017-04-19 11:00:00,12.86,12.88,12.85,12.85,149595.0,11.3068,11.3244,11.298,11.298,149595.0
2017-04-19 11:10:00,12.86,12.86,12.84,12.85,162505.0,11.3068,11.3068,11.2892,11.298,162505.0
2017-04-19 11:20:00,12.84,12.86,12.84,12.85,110525.0,11.2892,11.3068,11.2892,11.298,110525.0
2017-04-19 11:30:00,12.85,12.85,12.84,12.85,140800.0,11.298,11.298,11.2892,11.298,140800.0
2017-04-19 11:40:00,12.85,12.86,12.84,12.85,79655.0,11.298,11.3068,11.2892,11.298,79655.0
2017-04-19 11:50:00,12.84,12.85,12.84,12.85,94580.0,11.2892,11.298,11.2892,11.298,94580.0
2017-04-19 12:00:00,12.85,12.85,12.82,12.83,105225.0,11.298,11.298,11.2716,11.2804,105225.0
2017-04-19 12:10:00,12.83,12.83,12.8,12.8,133600.0,11.2804,11.2804,11.2541,11.2541,133600.0
2017-04-19 12:20:00,12.8,12.81,12.79,12.8,99815.0,11.2541,11.2628,11.2453,11.2541,99815.0
2017-04-19 12:30:00,12.8,12.8,12.79,12.8,82420.0,11.2541,11.2541,11.2453,11.2541,82420.0
2017-04-19 12:40:00,12.8,12.8,12.79,12.8,84750.0,11.2541,11.2541,11.2453,11.2541,84750.0
2017-04-19 12:50:00,12.8,12.83,12.8,12.82,65675.0,11.2541,11.2804,11.2541,11.2716,65675.0
2017-04-19 13:00:00,12.82,12.82,12.8,12.8,95745.0,11.2716,11.2716,11.2541,11.2541,95745.0
2017-04-19 13:10:00,12.8,12.8,12.79,12.8,88410.0,11.2541,11.2541,11.2453,11.2541,88410.0
2017-04-19 13:20:00,12.8,12.83,12.8,12.82,82155.0,11.2541,11.2804,11.2541,11.2716,82155.0
2017-04-19 13:30:00,12.82,12.82,12.81,12.82,67645.0,11.2716,11.2716,11.2628,11.2716,67645.0
2017-04-19 13:40:00,12.81,12.84,12.81,12.83,325620.0,11.2628,11.2892,11.2628,11.2804,325620.0
2017-04-19 13:50:00,12.83,12.85,12.83,12.84,167920.0,11.2804,11.298,11.2804,11.2892,167920.0
2017-04-19 14:00:00,12.84,12.86,12.84,12.85,116205.0,11.2892,11.3068,11.2892,11.298,116205.0
2017-04-19 14:10:00,12.85,12.86,12.84,12.85,102310.0,11.298,11.3068,11.2892,11.298,102310.0
2017-04-19 14:20:00,12.85,12.88,12.85,12.87,166985.0,11.298,11.3244,11.298,11.3156,166985.0
2017-04-19 14:30:00,12.87,12.87,12.85,12.86,115190.0,11.3156,11.3156,11.298,11.3068,115190.0
2017-04-19 14:40:00,12.86,12.86,12.84,12.85,105240.0,11.3068,11.3068,11.2892,11.298,105240.0
2017-04-19 14:50:00,12.85,12.85,12.82,12.82,131705.0,11.298,11.298,11.2716,11.2716,131705.0
2017-04-19 15:00:00,12.82,12.83,12.81,12.82,124020.0,11.2716,11.2804,11.2628,11.2716,124020.0
2017-04-19 15:10:00,12.82,12.83,12.82,12.83,143075.0,11.2716,11.2804,11.2716,11.2804,143075.0
2017-04-19 15:20:00,12.83,12.83,12.8,12.8,129155.0,11.2804,11.2804,11.2541,11.2541,129155.0
2017-04-19 15:30:00,12.8,12.81,12.8,12.8,218060.0,11.2541,11.2628,11.2541,11.2541,218060.0
2017-04-19 15:40:00,12.8,12.82,12.79,12.8,371825.0,11.2541,11.2716,11.2453,11.2541,371825.0
2017-04-19 15:50:00,12.8,12.81,12.79,12.81,687130.0,11.2541,11.2628,11.2453,11.2628,687130.0
2017-04-20 09:30:00,12.88,13.04,12.88,13.02,288915.0,11.3244,11.4651,11.3244,11.4475,288915.0
2017-04-20 09:40:00,13.02,13.03,12.98,13.0,343870.0,11.4475,11.4563,11.4123,11.4299,343870.0
2017-04-20 09:50:00,13.0,13.01,12.96,12.99,270060.0,11.4299,11.4387,11.3947,11.4211,270060.0
2017-04-20 10:00:00,12.98,12.99,12.95,12.97,506090.0,11.4123,11.4211,11.3859,11.4035,506090.0
2017-04-20 10:10:00,12.97,13.01,12.97,12.99,200985.0,11.4035,11.4387,11.4035,11.4211,200985.0
2017-04-20 10:20:00,12.99,13.0,12.97,12.98,354915.0,11.4211,11.4299,11.4035,11.4123,354915.0
2017-04-20 10:30:00,12.98,13.0,12.97,13.0,116710.0,11.4123,11.4299,11.4035,11.4299,116710.0
2017-04-20 10:40:00,13.0,13.02,13.0,13.01,184060.0,11.4299,11.4475,11.4299,11.4387,184060.0
2017-04-20 10:50:00,13.01,13.01,12.99,13.0,139410.0,11.4387,11.4387,11.4211,11.4299,139410.0
2017-04-20 11:00:00,13.0,13.01,12.99,13.01,192035.0,11.4299,11.4387,11.4211,11.4387,192035.0
2017-04-20 11:10:00,13.01,13.06,13.01,13.02,532400.0,11.4387,11.4827,11.4387,11.4475,532400.0
2017-04-20 11:20:00,13.02,13.02,12.97,12.97,498345.0,11.4475,11.4475,11.4035,11.4035,498345.0
2017-04-20 11:30:00,12.97,13.0,12.96,12.99,357235.0,11.4035,11.4299,11.3947,11.4211,357235.0
2017-04-20 11:40:00,12.99,13.04,12.98,13.03,158555.0,11.4211,11.4651,11.4123,11.4563,158555.0
2017-04-20 11:50:00,13.03,13.04,13.0,13.01,160395.0,11.4563,11.4651,11.4299,11.4387,160395.0
2017-04-20 12:00:00,13.02,13.04,13.01,13.04,174340.0,11.4475,11.4651,11.4387,11.4651,174340.0
2017-04-20 12:10:00,13.04,13.05,13.03,13.03,143060.0,11.4651,11.4739,11.4563,11.4563,143060.0
2017-04-20 12:20:00,13.03,13.03,13.01,13.02,108260.0,11.4563,11.4563,11.4387,11.4475,108260.0
2017-04-20 12:30:00,13.02,13.02,12.98,12.98,136835.0,11.4475,11.4475,11.4123,11.4123,136835.0
2017-04-20 12:40:00,12.98,13.0,12.98,12.98,190320.0,11.4123,11.4299,11.4123,11.4123,190320.0
2017-04-20 12:50:00,12.98,12.98,12.97,12.98,105805.0,11.4123,11.4123,11.4035,11.4123,105805.0
2017-04-20 13:00:00,12.98,12.99,12.97,12.99,180690.0,11.4123,11.4211,11.4035,11.4211,180690.0
2017-04-20 13:10:00,12.99,13.0,12.97,12.97,92365.0,11.4211,11.4299,11.4035,11.4035,92365.0
2017-04-20 13:20:00,12.97,13.0,12.97,12.99,87925.0,11.4035,11.4299,11.4035,11.4211,87925.0
2017-04-20 13:30:00,12.99,12.99,12.97,12.98,146865.0,11.4211,11.4211,11.4035,11.4123,146865.0
2017-04-20 13:40:00,12.98,12.98,12.96,12.96,179115.0,11.4123,11.4123,11.3947,11.3947,179115.0
2017-04-20 13:50:00,12.96,12.99,12.96,12.98,211835.0,11.3947,11.4211,11.3947,11.4123,211835.0
2017-04-20 14:00:00,12.99,13.0,12.98,12.99,107585.0,11.4211,11.4299,11.4123,11.4211,107585.0
2017-04-20 14:10:00,12.99,13.01,12.99,13.01,135230.0,11.4211,11.4387,11.4211,11.4387,135230.0
2017-04-20 14:20:00,13.01,13.04,13.01,13.02,114225.0,11.4387,11.4651,11.4387,11.4475,114225.0
2017-04-20 14:30:00,13.02,13.02,13.01,13.01,138035.0,11.4475,11.4475,11.4387,11.4387,138035.0
2017-04-20 14:40:00,13.01,13.01,13.0,13.01,98705.0,11.4387,11.4387,11.4299,11.4387,98705.0
2017-04-20 14:50:00,13.01,13.01,13.0,13.0,86090.0,11.4387,11.4387,11.4299,11.4299,86090.0
2017-04-20 15:00:00,13.0,13.01,12.98,13.0,117175.0,11.4299,11.4387,11.4123,11.4299,117175.0
2017-04-20 15:10:00,13.0,13.01,12.98,12.98,102715.0,11.4299,11.4387,11.4123,11.4123,102715.0
2017-04-20 15:20:00,12.98,13.01,12.97,13.01,259175.0,11.4123,11.4387,11.4035,11.4387,259175.0
2017-04-20 15:30:00,13.01,13.01,12.99,13.01,204600.0,11.4387,11.4387,11.4211,11.4387,204600.0
2017-04-20 15:40:00,13.01,13.02,13.0,13.01,325260.0,11.4387,11.4475,11.4299,11.4387,325260.0
2017-04-20 15:50:00,13.01,13.01,12.98,12.98,697200.0,11.4387,11.4387,11.4123,11.4123,697200.0
2017-04-21 09:30:00,13.04,13.08,12.99,13.08,435585.0,11.4651,11.5002,11.4211,11.5002,435585.0
2017-04-21 09:40:00,13.09,13.11,13.04,13.09,855010.0,11.509,11.5266,11.4651,11.509,855010.0
2017-04-21 09:50:00,13.09,13.1,13.07,13.1,155205.0,11.509,11.5178,11.4914,11.5178,155205.0
2017-04-21 10:00:00,13.1,13.12,13.05,13.06,343860.0,11.5178,11.5354,11.4739,11.4827,343860.0
2017-04-21 10:10:00,13.06,13.08,13.06,13.08,130110.0,11.4827,11.5002,11.4827,11.5002,130110.0
2017-04-21 10:20:00,13.08,13.09,13.06,13.06,114640.0,11.5002,11.509,11.4827,11.4827,114640.0
2017-04-21 10:30:00,13.06,13.08,13.06,13.08,190415.0,11.4827,11.5002,11.4827,11.5002,190415.0
2017-04-21 10:40:00,13.08,13.11,13.07,13.1,194945.0,11.5002,11.5266,11.4914,11.5178,194945.0
2017-04-21 10:50:00,13.1,13.1,13.07,13.08,187980.0,11.5178,11.5178,11.4914,11.5002,187980.0
2017-04-21 11:00:00,13.08,13.08,13.05,13.05,255775.0,11.5002,11.5002,11.4739,11.4739,255775.0
2017-04-21 11:10:00,13.05,13.06,13.03,13.06,186040.0,11.4739,11.4827,11.4563,11.4827,186040.0
2017-04-21 11:20:00,13.06,13.07,13.04,13.07,624900.0,11.4827,11.4914,11.4651,11.4914,624900.0
2017-04-21 11:30:00,13.07,13.08,13.05,13.05,194440.0,11.4914,11.5002,11.4739,11.4739,194440.0
2017-04-21 11:40:00,13.05,13.07,13.04,13.07,130925.0,11.4739,11.4914,11.4651,11.4914,130925.0
2017-04-21 11:50:00,13.07,13.07,13.06,13.06,103950.0,11.4914,11.4914,11.4827,11.4827,103950.0
2017-04-21 12:00:00,13.06,13.07,13.05,13.06,67265.0,11.4827,11.4914,11.4739,11.4827,67265.0
2017-04-21 12:10:00,13.06,13.06,13.04,13.04,117890.0,11.4827,11.4827,11.4651,11.4651,117890.0
2017-04-21 12:20:00,13.04,13.05,13.03,13.04,122575.0,11.4651,11.4739,11.4563,11.4651,122575.0
2017-04-21 12:30:00,13.03,13.05,13.03,13.04,43425.0,11.4563,11.4739,11.4563,11.4651,43425.0
2017-04-21 12:40:00,13.04,13.05,13.03,13.05,68385.0,11.4651,11.4739,11.4563,11.4739,68385.0
2017-04-21 12:50:00,13.05,13.06,13.05,13.05,82415.0,11.4739,11.4827,11.4739,11.4739,82415.0
2017-04-21 13:00:00,13.05,13.06,13.05,13.05,99605.0,11.4739,11.4827,11.4739,11.4739,99605.0
2017-04-21 13:10:00,13.05,13.05,13.02,13.04,161945.0,11.4739,11.4739,11.4475,11.4651,161945.0
2017-04-21 13:20:00,13.04,13.05,13.04,13.05,133210.0,11.4651,11.4739,11.4651,11.4739,133210.0
2017-04-21 13:30:00,13.05,13.07,13.04,13.04,101945.0,11.4739,11.4914,11.4651,11.4651,101945.0
2017-04-21 13:40:00,13.04,13.05,13.04,13.04,132070.0,11.4651,11.4739,11.4651,11.4651,132070.0
2017-04-21 13:50:00,13.04,13.08,13.04,13.07,160635.0,11.4651,11.5002,11.4651,11.4914,160635.0
2017-04-21 14:00:00,13.08,13.08,13.07,13.08,95510.0,11.5002,11.5002,11.4914,11.5002,95510.0
2017-04-21 14:10:00,13.08,13.08,13.06,13.07,144325.0,11.5002,11.5002,11.4827,11.4914,144325.0
2017-04-21 14:20:00,13.07,13.12,13.07,13.11,286295.0,11.4914,11.5354,11.4914,11.5266,286295.0
2017-04-21 14:30:00,13.11,13.12,13.11,13.11,117790.0,11.5266,11.5354,11.5266,11.5266,117790.0
2017-04-21 14:40:00,13.11,13.11,13.1,13.1,115040.0,11.5266,11.5266,11.5178,11.5178,115040.0
2017-04-21 14:50:00,13.1,13.11,13.1,13.1,95520.0,11.5178,11.5266,11.5178,11.5178,95520.0
2017-04-21 15:00:00,13.1,13.11,13.09,13.1,131655.0,11.5178,11.5266,11.509,11.5178,131655.0
2017-04-21 15:10:00,13.1,13.1,13.09,13.1,117230.0,11.5178,11.5178,11.509,11.5178,117230.0
2017-04-21 15:20:00,13.1,13.14,13.09,13.13,220935.0,11.5178,11.553,11.509,11.5442,220935.0
2017-04-21 15:30:00,13.13,13.13,13.11,13.13,190715.0,11.5442,11.5442,11.5266,11.5442,190715.0
2017-04-21 15:40:00,13.12,13.14,13.12,13.14,287555.0,11.5354,11.553,11.5354,11.553,287555.0
2017-04-21 15:50:00,13.14,13.14,13.11,13.12,926005.0,11.553,11.553,11.5266,11.5354,926005.0
2017-04-24 09:30:00,13.23,13.4,13.23,13.29,1554250.0,11.6321,11.7816,11.6321,11.6849,1554250.0
2017-04-24 09:40:00,13.29,13.32,13.19,13.21,235630.0,11.6849,11.7112,11.597,11.6145,235630.0
2017-04-24 09:50:00,13.2,13.25,13.16,13.19,175555.0,11.6057,11.6497,11.5706,11.597,175555.0
2017-04-24 10:00:00,13.18,13.2,13.15,13.18,254000.0,11.5882,11.6057,11.5618,11.5882,254000.0
2017-04-24 10:10:00,13.19,13.23,13.19,13.23,207045.0,11.597,11.6321,11.597,11.6321,207045.0
2017-04-24 10:20:00,13.23,13.25,13.21,13.21,155360.0,11.6321,11.6497,11.6145,11.6145,155360.0
2017-04-24 10:30:00,13.21,13.21,13.16,13.16,147705.0,11.6145,11.6145,11.5706,11.5706,147705.0
2017-04-24 10:40:00,13.16,13.2,13.16,13.19,187460.0,11.5706,11.6057,11.5706,11.597,187460.0
2017-04-24 10:50:00,13.19,13.23,13.19,13.23,149475.0,11.597,11.6321,11.597,11.6321,149475.0
2017-04-24 11:00:00,13.23,13.24,13.18,13.19,279280.0,11.6321,11.6409,11.5882,11.597,279280.0
2017-04-24 11:10:00,13.19,13.2,13.13,13.15,199070.0,11.597,11.6057,11.5442,11.5618,199070.0
2017-04-24 11:20:00,13.15,13.17,13.14,13.15,150380.0,11.5618,11.5794,11.553,11.5618,150380.0
2017-04-24 11:30:00,13.15,13.18,13.14,13.17,196655.0,11.5618,11.5882,11.553,11.5794,196655.0
2017-04-24 11:40:00,13.17,13.17,13.12,13.14,314520.0,11.5794,11.5794,11.5354,11.553,314520.0
2017-04-24 11:50:00,13.13,13.13,13.11,13.12,100750.0,11.5442,11.5442,11.5266,11.5354,100750.0
2017-04-24 12:00:00,13.12,13.13,13.11,13.12,168270.0,11.5354,11.5442,11.5266,11.5354,168270.0
2017-04-24 12:10:00,13.12,13.13,13.11,13.12,81250.0,11.5354,11.5442,11.5266,11.5354,81250.0
2017-04-24 12:20:00,13.12,13.14,13.12,13.14,101785.0,11.5354,11.553,11.5354,11.553,101785.0
2017-04-24 12:30:00,13.13,13.14,13.12,13.12,90670.0,11.5442,11.553,11.5354,11.5354,90670.0
2017-04-24 12:40:00,13.13,13.14,13.12,13.13,186580.0,11.5442,11.553,11.5354,11.5442,186580.0
2017-04-24 12:50:00,13.13,13.15,13.12,13.13,192425.0,11.5442,11.5618,11.5354,11.5442,192425.0
2017-04-24 13:00:00,13.13,13.15,13.13,13.14,289580.0,11.5442,11.5618,11.5442,11.553,289580.0
2017-04-24 13:10:00,13.14,13.17,13.14,13.15,167670.0,11.553,11.5794,11.553,11.5618,167670.0
2017-04-24 13:20:00,13.16,13.18,13.15,13.17,165335.0,11.5706,11.5882,11.5618,11.5794,165335.0
2017-04-24 13:30:00,13.17,13.17,13.15,13.16,107940.0,11.5794,11.5794,11.5618,11.5706,107940.0
2017-04-24 13:40:00,13.16,13.16,13.14,13.15,65145.0,11.5706,11.5706,11.553,11.5618,65145.0
2017-04-24 13:50:00,13.15,13.17,13.15,13.16,77880.0,11.5618,11.5794,11.5618,11.5706,77880.0
2017-04-24 14:00:00,13.16,13.16,13.14,13.15,172360.0,11.5706,11.5706,11.553,11.5618,172360.0
2017-04-24 14:10:00,13.15,13.17,13.15,13.16,115370.0,11.5618,11.5794,11.5618,11.5706,115370.0
2017-04-24 14:20:00,13.16,13.17,13.15,13.16,110845.0,11.5706,11.5794,11.5618,11.5706,110845.0
2017-04-24 14:30:00,13.16,13.18,13.16,13.16,93900.0,11.5706,11.5882,11.5706,11.5706,93900.0
2017-04-24 14:40:00,13.16,13.18,13.16,13.17,106040.0,11.5706,11.5882,11.5706,11.5794,106040.0
2017-04-24 14:50:00,13.16,13.17,13.16,13.16,85155.0,11.5706,11.5794,11.5706,11.5706,85155.0
2017-04-24 15:00:00,13.16,13.17,13.15,13.16,150370.0,11.5706,11.5794,11.5618,11.5706,150370.0
2017-04-24 15:10:00,13.16,13.16,13.13,13.13,113545.0,11.5706,11.5706,11.5442,11.5442,113545.0
2017-04-24 15:20:00,13.13,13.15,13.13,13.15,136915.0,11.5442,11.5618,11.5442,11.5618,136915.0
2017-04-24 15:30:00,13.15,13.15,13.13,13.13,204745.0,11.5618,11.5618,11.5442,11.5442,204745.0
2017-04-24 15:40:00,13.14,13.14,13.12,13.13,305160.0,11.553,11.553,11.5354,11.5442,305160.0
2017-04-24 15:50:00,13.13,13.13,13.1,13.11,601325.0,11.5442,11.5442,11.5178,11.5266,601325.0
2017-04-25 09:30:00,13.1,13.11,13.02,13.09,322070.0,11.5178,11.5266,11.4475,11.509,322070.0
2017-04-25 09:40:00,13.09,13.1,13.07,13.09,523655.0,11.509,11.5178,11.4914,11.509,523655.0
2017-04-25 09:50:00,13.09,13.1,13.09,13.1,285290.0,11.509,11.5178,11.509,11.5178,285290.0
2017-04-25 10:00:00,13.1,13.1,13.09,13.1,316420.0,11.5178,11.5178,11.509,11.5178,316420.0
2017-04-25 10:10:00,13.1,13.1,13.07,13.07,154090.0,11.5178,11.5178,11.4914,11.4914,154090.0
2017-04-25 10:20:00,13.07,13.08,13.03,13.03,236440.0,11.4914,11.5002,11.4563,11.4563,236440.0
2017-04-25 10:30:00,13.03,13.03,12.96,12.96,253845.0,11.4563,11.4563,11.3947,11.3947,253845.0
2017-04-25 10:40:00,12.96,12.98,12.92,12.96,380945.0,11.3947,11.4123,11.3596,11.3947,380945.0
2017-04-25 10:50:00,12.96,12.97,12.94,12.96,199730.0,11.3947,11.4035,11.3771,11.3947,199730.0
2017-04-25 11:00:00,12.96,13.02,12.96,12.99,238245.0,11.3947,11.4475,11.3947,11.4211,238245.0
2017-04-25 11:10:00,13.0,13.0,12.97,12.98,207090.0,11.4299,11.4299,11.4035,11.4123,207090.0
2017-04-25 11:20:00,12.98,12.98,12.96,12.96,130225.0,11.4123,11.4123,11.3947,11.3947,130225.0
2017-04-25 11:30:00,12.96,12.98,12.94,12.98,224170.0,11.3947,11.4123,11.3771,11.4123,224170.0
2017-04-25 11:40:00,12.98,12.98,12.94,12.96,193530.0,11.4123,11.4123,11.3771,11.3947,193530.0
2017-04-25 11:50:00,12.96,12.97,12.96,12.97,105835.0,11.3947,11.4035,11.3947,11.4035,105835.0
2017-04-25 12:00:00,12.97,12.98,12.96,12.98,174100.0,11.4035,11.4123,11.3947,11.4123,174100.0
2017-04-25 12:10:00,12.98,13.02,12.98,13.02,179610.0,11.4123,11.4475,11.4123,11.4475,179610.0
2017-04-25 12:20:00,13.03,13.04,13.02,13.03,152420.0,11.4563,11.4651,11.4475,11.4563,152420.0
2017-04-25 12:30:00,13.03,13.03,13.01,13.02,115390.0,11.4563,11.4563,11.4387,11.4475,115390.0
2017-04-25 12:40:00,13.02,13.03,13.01,13.03,83010.0,11.4475,11.4563,11.4387,11.4563,83010.0
2017-04-25 12:50:00,13.03,13.03,13.02,13.02,119575.0,11.4563,11.4563,11.4475,11.4475,119575.0
2017-04-25 13:00:00,13.02,13.03,13.02,13.02,93165.0,11.4475,11.4563,11.4475,11.4475,93165.0
2017-04-25 13:10:00,13.02,13.04,13.02,13.04,104965.0,11.4475,11.4651,11.4475,11.4651,104965.0
2017-04-25 13:20:00,13.04,13.05,13.03,13.03,117275.0,11.4651,11.4739,11.4563,11.4563,117275.0
2017-04-25 13:30:00,13.03,13.05,13.03,13.05,86280.0,11.4563,11.4739,11.4563,11.4739,86280.0
2017-04-25 13:40:00,13.05,13.05,13.03,13.05,90850.0,11.4739,11.4739,11.4563,11.4739,90850.0
2017-04-25 13:50:00,13.05,13.06,13.03,13.04,72340.0,11.4739,11.4827,11.4563,11.4651,72340.0
2017-04-25 14:00:00,13.04,13.05,13.04,13.05,118630.0,11.4651,11.4739,11.4651,11.4739,118630.0
2017-04-25 14:10:00,13.05,13.06,13.03,13.03,121975.0,11.4739,11.4827,11.4563,11.4563,121975.0
2017-04-25 14:20:00,13.03,13.04,13.02,13.02,570935.0,11.4563,11.4651,11.4475,11.4475,570935.0
2017-04-25 14:30:00,13.02,13.03,13.02,13.02,131450.0,11.4475,11.4563,11.4475,11.4475,131450.0
2017-04-25 14:40:00,13.02,13.02,13.0,13.02,159580.0,11.4475,11.4475,11.4299,11.4475,159580.0
2017-04-25 14:50:00,13.02,13.02,13.01,13.01,186975.0,11.4475,11.4475,11.4387,11.4387,186975.0
2017-04-25 15:00:00,13.01,13.04,13.01,13.04,153655.0,11.4387,11.4651,11.4387,11.4651,153655.0
2017-04-25 15:10:00,13.04,13.04,13.03,13.04,230665.0,11.4651,11.4651,11.4563,11.4651,230665.0
2017-04-25 15:20:00,13.04,13.04,13.03,13.03,197495.0,11.4651,11.4651,11.4563,11.4563,197495.0
2017-04-25 15:30:00,13.03,13.03,13.02,13.02,331735.0,11.4563,11.4563,11.4475,11.4475,331735.0
2017-04-25 15:40:00,13.02,13.04,13.02,13.02,434610.0,11.4475,11.4651,11.4475,11.4475,434610.0
2017-04-25 15:50:00,13.02,13.02,12.98,12.99,836465.0,11.4475,11.4475,11.4123,11.4211,836465.0
2017-04-26 09:30:00,13.05,13.14,13.03,13.07,741095.0,11.4739,11.553,11.4563,11.4914,741095.0
2017-04-26 09:40:00,13.08,13.1,13.03,13.05,293480.0,11.5002,11.5178,11.4563,11.4739,293480.0
2017-04-26 09:50:00,13.06,13.13,13.06,13.11,292490.0,11.4827,11.5442,11.4827,11.5266,292490.0
2017-04-26 10:00:00,13.11,13.11,13.07,13.08,311495.0,11.5266,11.5266,11.4914,11.5002,311495.0
2017-04-26 10:10:00,13.08,13.09,13.07,13.07,199450.0,11.5002,11.509,11.4914,11.4914,199450.0
2017-04-26 10:20:00,13.07,13.1,13.06,13.1,277175.0,11.4914,11.5178,11.4827,11.5178,277175.0
2017-04-26 10:30:00,13.1,13.15,13.09,13.14,274030.0,11.5178,11.5618,11.509,11.553,274030.0
2017-04-26 10:40:00,13.14,13.14,13.12,13.12,188445.0,11.553,11.553,11.5354,11.5354,188445.0
2017-04-26 10:50:00,13.13,13.13,13.12,13.13,93555.0,11.5442,11.5442,11.5354,11.5442,93555.0
2017-04-26 11:00:00,13.13,13.14,13.11,13.11,247910.0,11.5442,11.553,11.5266,11.5266,247910.0
2017-04-26 11:10:00,13.11,13.12,13.1,13.1,121325.0,11.5266,11.5354,11.5178,11.5178,121325.0
2017-04-26 11:20:00,13.1,13.11,13.08,13.11,171350.0,11.5178,11.5266,11.5002,11.5266,171350.0
2017-04-26 11:30:00,13.11,13.13,13.1,13.12,324885.0,11.5266,11.5442,11.5178,11.5354,324885.0
2017-04-26 11:40:00,13.12,13.12,13.07,13.07,409570.0,11.5354,11.5354,11.4914,11.4914,409570.0
2017-04-26 11:50:00,13.07,13.1,13.07,13.09,113850.0,11.4914,11.5178,11.4914,11.509,113850.0
2017-04-26 12:00:00,13.09,13.11,13.09,13.1,104800.0,11.509,11.5266,11.509,11.5178,104800.0
2017-04-26 12:10:00,13.1,13.1,13.09,13.1,74720.0,11.5178,11.5178,11.509,11.5178,74720.0
2017-04-26 12:20:00,13.1,13.11,13.1,13.1,175340.0,11.5178,11.5266,11.5178,11.5178,175340.0
2017-04-26 12:30:00,13.1,13.12,13.09,13.12,207900.0,11.5178,11.5354,11.509,11.5354,207900.0
2017-04-26 12:40:00,13.12,13.15,13.12,13.13,170910.0,11.5354,11.5618,11.5354,11.5442,170910.0
2017-04-26 12:50:00,13.13,13.14,13.12,13.13,128330.0,11.5442,11.553,11.5354,11.5442,128330.0
2017-04-26 13:00:00,13.14,13.15,13.13,13.15,103870.0,11.553,11.5618,11.5442,11.5618,103870.0
2017-04-26 13:10:00,13.15,13.15,13.11,13.12,162135.0,11.5618,11.5618,11.5266,11.5354,162135.0
2017-04-26 13:20:00,13.12,13.13,13.12,13.12,116905.0,11.5354,11.5442,11.5354,11.5354,116905.0
2017-04-26 13:30:00,13.12,13.13,13.1,13.11,139275.0,11.5354,11.5442,11.5178,11.5266,139275.0
2017-04-26 13:40:00,13.11,13.13,13.08,13.09,229265.0,11.5266,11.5442,11.5002,11.509,229265.0
2017-04-26 13:50:00,13.09,13.11,13.09,13.09,113220.0,11.509,11.5266,11.509,11.509,113220.0
2017-04-26 14:00:00,13.09,13.09,13.07,13.09,250570.0,11.509,11.509,11.4914,11.509,250570.0
2017-04-26 14:10:00,13.09,13.12,13.09,13.1,105275.0,11.509,11.5354,11.509,11.5178,105275.0
2017-04-26 14:20:00,13.09,13.13,13.09,13.1,255760.0,11.509,11.5442,11.509,11.5178,255760.0
2017-04-26 14:30:00,13.1,13.12,13.08,13.08,200705.0,11.5178,11.5354,11.5002,11.5002,200705.0
2017-04-26 14:40:00,13.07,13.11,13.07,13.1,244075.0,11.4914,11.5266,11.4914,11.5178,244075.0
2017-04-26 14:50:00,13.1,13.11,13.1,13.1,238580.0,11.5178,11.5266,11.5178,11.5178,238580.0
2017-04-26 15:00:00,13.1,13.11,13.08,13.11,281850.0,11.5178,11.5266,11.5002,11.5266,281850.0
2017-04-26 15:10:00,13.11,13.13,13.1,13.1,450650.0,11.5266,11.5442,11.5178,11.5178,450650.0
2017-04-26 15:20:00,13.1,13.11,13.09,13.11,374660.0,11.5178,11.5266,11.509,11.5266,374660.0
2017-04-26 15:30:00,13.11,13.12,13.07,13.07,651455.0,11.5266,11.5354,11.4914,11.4914,651455.0
2017-04-26 15:40:00,13.07,13.08,13.04,13.05,606205.0,11.4914,11.5002,11.4651,11.4739,606205.0
2017-04-26 15:50:00,13.05,13.07,13.03,13.06,929230.0,11.4739,11.4914,11.4563,11.4827,929230.0
2017-04-27 09:30:00,12.85,12.9,12.63,12.77,2372875.0,11.298,11.342,11.1046,11.2277,2372875.0
2017-04-27 09:40:00,12.76,12.88,12.75,12.78,1031505.0,11.2189,11.3244,11.2101,11.2365,1031505.0
2017-04-27 09:50:00,12.78,12.78,12.68,12.71,1398135.0,11.2365,11.2365,11.1485,11.1749,1398135.0
2017-04-27 10:00:00,12.7,12.72,12.65,12.66,1041735.0,11.1661,11.1837,11.1222,11.131,1041735.0
2017-04-27 10:10:00,12.66,12.68,12.57,12.58,832435.0,11.131,11.1485,11.0518,11.0606,832435.0
2017-04-27 10:20:00,12.58,12.61,12.52,12.58,485735.0,11.0606,11.087,11.0079,11.0606,485735.0
2017-04-27 10:30:00,12.58,12.58,12.53,12.56,460620.0,11.0606,11.0606,11.0167,11.043,460620.0
2017-04-27 10:40:00,12.56,12.59,12.5,12.5,699735.0,11.043,11.0694,10.9903,10.9903,699735.0
2017-04-27 10:50:00,12.5,12.52,12.45,12.46,685765.0,10.9903,11.0079,10.9463,10.9551,685765.0
2017-04-27 11:00:00,12.46,12.79,12.46,12.57,758690.0,10.9551,11.2453,10.9551,11.0518,758690.0
2017-04-27 11:10:00,12.57,12.66,12.56,12.6,597185.0,11.0518,11.131,11.043,11.0782,597185.0
2017-04-27 11:20:00,12.6,12.6,12.55,12.56,369295.0,11.0782,11.0782,11.0342,11.043,369295.0
2017-04-27 11:30:00,12.56,12.56,12.46,12.46,607415.0,11.043,11.043,10.9551,10.9551,607415.0
2017-04-27 11:40:00,12.46,12.48,12.44,12.46,425465.0,10.9551,10.9727,10.9375,10.9551,425465.0
2017-04-27 11:50:00,12.46,12.46,12.42,12.43,343635.0,10.9551,10.9551,10.9199,10.9287,343635.0
2017-04-27 12:00:00,12.43,12.44,12.39,12.4,486810.0,10.9287,10.9375,10.8936,10.9024,486810.0
2017-04-27 12:10:00,12.4,12.4,12.36,12.36,465015.0,10.9024,10.9024,10.8672,10.8672,465015.0
2017-04-27 12:20:00,12.36,12.36,12.3,12.32,710145.0,10.8672,10.8672,10.8144,10.832,710145.0
2017-04-27 12:30:00,12.32,12.33,12.28,12.29,896465.0,10.832,10.8408,10.7969,10.8056,896465.0
2017-04-27 12:40:00,12.29,12.35,12.28,12.32,1096405.0,10.8056,10.8584,10.7969,10.832,1096405.0
2017-04-27 12:50:00,12.33,12.34,12.31,12.34,413460.0,10.8408,10.8496,10.8232,10.8496,413460.0
2017-04-27 13:00:00,12.34,12.34,12.3,12.31,353310.0,10.8496,10.8496,10.8144,10.8232,353310.0
2017-04-27 13:10:00,12.31,12.31,12.3,12.31,325545.0,10.8232,10.8232,10.8144,10.8232,325545.0
2017-04-27 13:20:00,12.31,12.31,12.24,12.24,868610.0,10.8232,10.8232,10.7617,10.7617,868610.0
2017-04-27 13:30:00,12.24,12.33,12.22,12.32,693465.0,10.7617,10.8408,10.7441,10.832,693465.0
2017-04-27 13:40:00,12.32,12.36,12.28,12.32,738750.0,10.832,10.8672,10.7969,10.832,738750.0
2017-04-27 13:50:00,12.32,12.33,12.3,12.31,345050.0,10.832,10.8408,10.8144,10.8232,345050.0
2017-04-27 14:00:00,12.31,12.33,12.3,12.31,248335.0,10.8232,10.8408,10.8144,10.8232,248335.0
2017-04-27 14:10:00,12.31,12.33,12.29,12.3,791375.0,10.8232,10.8408,10.8056,10.8144,791375.0
2017-04-27 14:20:00,12.31,12.31,12.28,12.29,563080.0,10.8232,10.8232,10.7969,10.8056,563080.0
2017-04-27 14:30:00,12.29,12.35,12.29,12.34,472985.0,10.8056,10.8584,10.8056,10.8496,472985.0
2017-04-27 14:40:00,12.34,12.37,12.33,12.37,572215.0,10.8496,10.876,10.8408,10.876,572215.0
2017-04-27 14:50:00,12.37,12.39,12.36,12.39,605565.0,10.876,10.8936,10.8672,10.8936,605565.0
2017-04-27 15:00:00,12.38,12.41,12.37,12.4,629645.0,10.8848,10.9112,10.876,10.9024,629645.0
2017-04-27 15:10:00,12.4,12.41,12.38,12.38,641820.0,10.9024,10.9112,10.8848,10.8848,641820.0
2017-04-27 15:20:00,12.38,12.4,12.36,12.37,475440.0,10.8848,10.9024,10.8672,10.876,475440.0
2017-04-27 15:30:00,12.37,12.38,12.34,12.34,650045.0,10.876,10.8848,10.8496,10.8496,650045.0
2017-04-27 15:40:00,12.34,12.4,12.34,12.4,1122335.0,10.8496,10.9024,10.8496,10.9024,1122335.0
2017-04-27 15:50:00,12.4,12.45,12.39,12.43,2486095.0,10.9024,10.9463,10.8936,10.9287,2486095.0
2017-04-28 09:30:00,12.43,12.46,12.32,12.35,463390.0,10.9287,10.9551,10.832,10.8584,463390.0
2017-04-28 09:40:00,12.35,12.38,12.35,12.37,330330.0,10.8584,10.8848,10.8584,10.876,330330.0
2017-04-28 09:50:00,12.37,12.42,12.36,12.36,207985.0,10.876,10.9199,10.8672,10.8672,207985.0
2017-04-28 10:00:00,12.35,12.37,12.34,12.34,281570.0,10.8584,10.876,10.8496,10.8496,281570.0
2017-04-28 10:10:00,12.34,12.36,12.33,12.35,189490.0,10.8496,10.8672,10.8408,10.8584,189490.0
2017-04-28 10:20:00,12.34,12.38,12.33,12.38,352410.0,10.8496,10.8848,10.8408,10.8848,352410.0
2017-04-28 10:30:00,12.38,12.41,12.37,12.39,412040.0,10.8848,10.9112,10.876,10.8936,412040.0
2017-04-28 10:40:00,12.39,12.41,12.38,12.38,308890.0,10.8936,10.9112,10.8848,10.8848,308890.0
2017-04-28 10:50:00,12.39,12.39,12.34,12.35,255195.0,10.8936,10.8936,10.8496,10.8584,255195.0
2017-04-28 11:00:00,12.35,12.35,12.32,12.32,235780.0,10.8584,10.8584,10.832,10.832,235780.0
2017-04-28 11:10:00,12.32,12.33,12.27,12.29,338945.0,10.832,10.8408,10.7881,10.8056,338945.0
2017-04-28 11:20:00,12.3,12.31,12.28,12.3,225245.0,10.8144,10.8232,10.7969,10.8144,225245.0
2017-04-28 11:30:00,12.3,12.33,12.3,12.32,241650.0,10.8144,10.8408,10.8144,10.832,241650.0
2017-04-28 11:40:00,12.32,12.34,12.31,12.34,239795.0,10.832,10.8496,10.8232,10.8496,239795.0
2017-04-28 11:50:00,12.34,12.36,12.34,12.36,205700.0,10.8496,10.8672,10.8496,10.8672,205700.0
2017-04-28 12:00:00,12.36,12.37,12.34,12.34,390570.0,10.8672,10.876,10.8496,10.8496,390570.0
2017-04-28 12:10:00,12.34,12.35,12.33,12.34,129040.0,10.8496,10.8584,10.8408,10.8496,129040.0
2017-04-28 12:20:00,12.34,12.36,12.34,12.35,171695.0,10.8496,10.8672,10.8496,10.8584,171695.0
2017-04-28 12:30:00,12.35,12.36,12.34,12.35,157510.0,10.8584,10.8672,10.8496,10.8584,157510.0
2017-04-28 12:40:00,12.35,12.37,12.35,12.36,312745.0,10.8584,10.876,10.8584,10.8672,312745.0
2017-04-28 12:50:00,12.36,12.36,12.34,12.35,198670.0,10.8672,10.8672,10.8496,10.8584,198670.0
2017-04-28 13:00:00,12.35,12.37,12.34,12.36,330515.0,10.8584,10.876,10.8496,10.8672,330515.0
2017-04-28 13:10:00,12.36,12.38,12.36,12.36,123430.0,10.8672,10.8848,10.8672,10.8672,123430.0
2017-04-28 13:20:00,12.36,12.4,12.36,12.4,159985.0,10.8672,10.9024,10.8672,10.9024,159985.0
2017-04-28 13:30:00,12.4,12.42,12.39,12.4,112400.0,10.9024,10.9199,10.8936,10.9024,112400.0
2017-04-28 13:40:00,12.4,12.42,12.4,12.41,170455.0,10.9024,10.9199,10.9024,10.9112,170455.0
2017-04-28 13:50:00,12.41,12.43,12.41,12.42,136115.0,10.9112,10.9287,10.9112,10.9199,136115.0
2017-04-28 14:00:00,12.42,12.42,12.41,12.41,124925.0,10.9199,10.9199,10.9112,10.9112,124925.0
2017-04-28 14:10:00,12.41,12.42,12.41,12.41,132445.0,10.9112,10.9199,10.9112,10.9112,132445.0
2017-04-28 14:20:00,12.41,12.42,12.41,12.42,183980.0,10.9112,10.9199,10.9112,10.9199,183980.0
2017-04-28 14:30:00,12.41,12.43,12.41,12.42,205380.0,10.9112,10.9287,10.9112,10.9199,205380.0
2017-04-28 14:40:00,12.42,12.43,12.42,12.42,194450.0,10.9199,10.9287,10.9199,10.9199,194450.0
2017-04-28 14:50:00,12.42,12.42,12.4,12.4,209305.0,10.9199,10.9199,10.9024,10.9024,209305.0
2017-04-28 15:00:00,12.4,12.4,12.38,12.4,269295.0,10.9024,10.9024,10.8848,10.9024,269295.0
2017-04-28 15:10:00,12.4,12.41,12.4,12.41,218920.0,10.9024,10.9112,10.9024,10.9112,218920.0
2017-04-28 15:20:00,12.41,12.42,12.4,12.41,206005.0,10.9112,10.9199,10.9024,10.9112,206005.0
2017-04-28 15:30:00,12.41,12.43,12.39,12.4,567235.0,10.9112,10.9287,10.8936,10.9024,567235.0
2017-04-28 15:40:00,12.4,12.4,12.38,12.38,373320.0,10.9024,10.9024,10.8848,10.8848,373320.0
2017-04-28 15:50:00,12.38,12.39,12.36,12.38,1257460.0,10.8848,10.8936,10.8672,10.8848,1257460.0
2017-05-01 09:30:00,12.43,12.43,12.32,12.34,310005.0,10.9287,10.9287,10.832,10.8496,310005.0
2017-05-01 09:40:00,12.34,12.35,12.27,12.27,236270.0,10.8496,10.8584,10.7881,10.7881,236270.0
2017-05-01 09:50:00,12.27,12.32,12.26,12.29,281215.0,10.7881,10.832,10.7793,10.8056,281215.0
2017-05-01 10:00:00,12.29,12.29,12.25,12.26,208305.0,10.8056,10.8056,10.7705,10.7793,208305.0
2017-05-01 10:10:00,12.26,12.27,12.23,12.26,169325.0,10.7793,10.7881,10.7529,10.7793,169325.0
2017-05-01 10:20:00,12.25,12.25,12.23,12.24,116730.0,10.7705,10.7705,10.7529,10.7617,116730.0
2017-05-01 10:30:00,12.24,12.34,12.24,12.33,286755.0,10.7617,10.8496,10.7617,10.8408,286755.0
2017-05-01 10:40:00,12.33,12.35,12.32,12.35,242230.0,10.8408,10.8584,10.832,10.8584,242230.0
2017-05-01 10:50:00,12.35,12.35,12.31,12.31,139350.0,10.8584,10.8584,10.8232,10.8232,139350.0
2017-05-01 11:00:00,12.31,12.31,12.29,12.31,415355.0,10.8232,10.8232,10.8056,10.8232,415355.0
2017-05-01 11:10:00,12.3,12.31,12.29,12.3,157055.0,10.8144,10.8232,10.8056,10.8144,157055.0
2017-05-01 11:20:00,12.3,12.32,12.29,12.29,188645.0,10.8144,10.832,10.8056,10.8056,188645.0
2017-05-01 11:30:00,12.29,12.29,12.23,12.26,218560.0,10.8056,10.8056,10.7529,10.7793,218560.0
2017-05-01 11:40:00,12.26,12.27,12.26,12.27,112965.0,10.7793,10.7881,10.7793,10.7881,112965.0
2017-05-01 11:50:00,12.27,12.28,12.25,12.26,106025.0,10.7881,10.7969,10.7705,10.7793,106025.0
2017-05-01 12:00:00,12.26,12.26,12.24,12.26,127535.0,10.7793,10.7793,10.7617,10.7793,127535.0
2017-05-01 12:10:00,12.26,12.27,12.24,12.25,109320.0,10.7793,10.7881,10.7617,10.7705,109320.0
2017-05-01 12:20:00,12.25,12.25,12.23,12.23,95195.0,10.7705,10.7705,10.7529,10.7529,95195.0
2017-05-01 12:30:00,12.24,12.26,12.23,12.25,125585.0,10.7617,10.7793,10.7529,10.7705,125585.0
2017-05-01 12:40:00,12.25,12.26,12.24,12.25,90120.0,10.7705,10.7793,10.7617,10.7705,90120.0
2017-05-01 12:50:00,12.25,12.26,12.23,12.25,152620.0,10.7705,10.7793,10.7529,10.7705,152620.0
2017-05-01 13:00:00,12.25,12.26,12.24,12.25,139370.0,10.7705,10.7793,10.7617,10.7705,139370.0
2017-05-01 13:10:00,12.25,12.27,12.25,12.27,107885.0,10.7705,10.7881,10.7705,10.7881,107885.0
2017-05-01 13:20:00,12.27,12.29,12.27,12.28,165550.0,10.7881,10.8056,10.7881,10.7969,165550.0
2017-05-01 13:30:00,12.28,12.3,12.28,12.29,103580.0,10.7969,10.8144,10.7969,10.8056,103580.0
2017-05-01 13:40:00,12.29,12.31,12.29,12.3,107630.0,10.8056,10.8232,10.8056,10.8144,107630.0
2017-05-01 13:50:00,12.3,12.32,12.29,12.32,117600.0,10.8144,10.832,10.8056,10.832,117600.0
2017-05-01 14:00:00,12.32,12.33,12.3,12.31,189865.0,10.832,10.8408,10.8144,10.8232,189865.0
2017-05-01 14:10:00,12.31,12.33,12.31,12.32,152970.0,10.8232,10.8408,10.8232,10.832,152970.0
2017-05-01 14:20:00,12.31,12.33,12.31,12.32,120130.0,10.8232,10.8408,10.8232,10.832,120130.0
2017-05-01 14:30:00,12.32,12.33,12.31,12.32,146240.0,10.832,10.8408,10.8232,10.832,146240.0
2017-05-01 14:40:00,12.32,12.32,12.31,12.31,116660.0,10.832,10.832,10.8232,10.8232,116660.0
2017-05-01 14:50:00,12.31,12.31,12.29,12.31,223965.0,10.8232,10.8232,10.8056,10.8232,223965.0
2017-05-01 15:00:00,12.31,12.32,12.31,12.32,151430.0,10.8232,10.832,10.8232,10.832,151430.0
2017-05-01 15:10:00,12.32,12.33,12.3,12.3,148470.0,10.832,10.8408,10.8144,10.8144,148470.0
2017-05-01 15:20:00,12.3,12.3,12.27,12.28,250550.0,10.8144,10.8144,10.7881,10.7969,250550.0
2017-05-01 15:30:00,12.28,12.29,12.28,12.28,252885.0,10.7969,10.8056,10.7969,10.7969,252885.0
2017-05-01 15:40:00,12.28,12.3,12.28,12.29,344935.0,10.7969,10.8144,10.7969,10.8056,344935.0
2017-05-01 15:50:00,12.29,12.3,12.27,12.28,797405.0,10.8056,10.8144,10.7881,10.7969,797405.0
2017-05-02 09:30:00,12.27,12.32,12.24,12.28,278210.0,10.7881,10.832,10.7617,10.7969,278210.0
2017-05-02 09:40:00,12.28,12.3,12.25,12.28,243135.0,10.7969,10.8144,10.7705,10.7969,243135.0
2017-05-02 09:50:00,12.28,12.29,12.26,12.29,235520.0,10.7969,10.8056,10.7793,10.8056,235520.0
2017-05-02 10:00:00,12.29,12.29,12.26,12.27,279110.0,10.8056,10.8056,10.7793,10.7881,279110.0
2017-05-02 10:10:00,12.27,12.34,12.26,12.33,302630.0,10.7881,10.8496,10.7793,10.8408,302630.0
2017-05-02 10:20:00,12.33,12.37,12.33,12.35,446500.0,10.8408,10.876,10.8408,10.8584,446500.0
2017-05-02 10:30:00,12.35,12.37,12.34,12.37,222320.0,10.8584,10.876,10.8496,10.876,222320.0
2017-05-02 10:40:00,12.37,12.39,12.36,12.38,373700.0,10.876,10.8936,10.8672,10.8848,373700.0
2017-05-02 10:50:00,12.38,12.39,12.35,12.36,214530.0,10.8848,10.8936,10.8584,10.8672,214530.0
2017-05-02 11:00:00,12.36,12.37,12.35,12.36,276760.0,10.8672,10.876,10.8584,10.8672,276760.0
2017-05-02 11:10:00,12.36,12.37,12.34,12.36,223755.0,10.8672,10.876,10.8496,10.8672,223755.0
2017-05-02 11:20:00,12.36,12.36,12.33,12.33,317015.0,10.8672,10.8672,10.8408,10.8408,317015.0
2017-05-02 11:30:00,12.33,12.34,12.3,12.34,361550.0,10.8408,10.8496,10.8144,10.8496,361550.0
2017-05-02 11:40:00,12.34,12.37,12.34,12.35,359765.0,10.8496,10.876,10.8496,10.8584,359765.0
2017-05-02 11:50:00,12.36,12.36,12.35,12.36,160905.0,10.8672,10.8672,10.8584,10.8672,160905.0
2017-05-02 12:00:00,12.36,12.38,12.36,12.37,162935.0,10.8672,10.8848,10.8672,10.876,162935.0
2017-05-02 12:10:00,12.37,12.38,12.36,12.38,148795.0,10.876,10.8848,10.8672,10.8848,148795.0
2017-05-02 12:20:00,12.38,12.41,12.38,12.41,191920.0,10.8848,10.9112,10.8848,10.9112,191920.0
2017-05-02 12:30:00,12.41,12.44,12.41,12.44,177535.0,10.9112,10.9375,10.9112,10.9375,177535.0
2017-05-02 12:40:00,12.44,12.44,12.42,12.42,106745.0,10.9375,10.9375,10.9199,10.9199,106745.0
2017-05-02 12:50:00,12.42,12.43,12.41,12.42,88980.0,10.9199,10.9287,10.9112,10.9199,88980.0
2017-05-02 13:00:00,12.42,12.42,12.41,12.41,131675.0,10.9199,10.9199,10.9112,10.9112,131675.0
2017-05-02 13:10:00,12.42,12.44,12.41,12.43,167180.0,10.9199,10.9375,10.9112,10.9287,167180.0
2017-05-02 13:20:00,12.43,12.44,12.43,12.44,103725.0,10.9287,10.9375,10.9287,10.9375,103725.0
2017-05-02 13:30:00,12.44,12.46,12.43,12.45,154960.0,10.9375,10.9551,10.9287,10.9463,154960.0
2017-05-02 13:40:00,12.45,12.47,12.45,12.47,162345.0,10.9463,10.9639,10.9463,10.9639,162345.0
2017-05-02 13:50:00,12.47,12.48,12.47,12.48,156230.0,10.9639,10.9727,10.9639,10.9727,156230.0
2017-05-02 14:00:00,12.47,12.52,12.47,12.5,966610.0,10.9639,11.0079,10.9639,10.9903,966610.0
2017-05-02 14:10:00,12.5,12.53,12.5,12.52,253560.0,10.9903,11.0167,10.9903,11.0079,253560.0
2017-05-02 14:20:00,12.51,12.52,12.5,12.51,260980.0,10.9991,11.0079,10.9903,10.9991,260980.0
2017-05-02 14:30:00,12.51,12.51,12.49,12.49,176075.0,10.9991,10.9991,10.9815,10.9815,176075.0
2017-05-02 14:40:00,12.49,12.51,12.49,12.5,221545.0,10.9815,10.9991,10.9815,10.9903,221545.0
2017-05-02 14:50:00,12.5,12.5,12.49,12.49,219020.0,10.9903,10.9903,10.9815,10.9815,219020.0
2017-05-02 15:00:00,12.49,12.5,12.48,12.49,180010.0,10.9815,10.9903,10.9727,10.9815,180010.0
2017-05-02 15:10:00,12.5,12.5,12.49,12.5,175475.0,10.9903,10.9903,10.9815,10.9903,175475.0
2017-05-02 15:20:00,12.49,12.5,12.48,12.5,198990.0,10.9815,10.9903,10.9727,10.9903,198990.0
2017-05-02 15:30:00,12.49,12.51,12.49,12.51,382660.0,10.9815,10.9991,10.9815,10.9991,382660.0
2017-05-02 15:40:00,12.51,12.52,12.51,12.52,369200.0,10.9991,11.0079,10.9991,11.0079,369200.0
2017-05-02 15:50:00,12.52,12.53,12.51,12.53,935345.0,11.0079,11.0167,10.9991,11.0167,935345.0
2017-05-03 09:30:00,12.5,12.55,12.5,12.54,220670.0,10.9903,11.0342,10.9903,11.0255,220670.0
2017-05-03 09:40:00,12.54,12.61,12.53,12.6,204920.0,11.0255,11.087,11.0167,11.0782,204920.0
2017-05-03 09:50:00,12.6,12.6,12.52,12.53,278355.0,11.0782,11.0782,11.0079,11.0167,278355.0
2017-05-03 10:00:00,12.53,12.57,12.52,12.57,358250.0,11.0167,11.0518,11.0079,11.0518,358250.0
2017-05-03 10:10:00,12.56,12.63,12.55,12.62,414435.0,11.043,11.1046,11.0342,11.0958,414435.0
2017-05-03 10:20:00,12.62,12.63,12.55,12.56,247330.0,11.0958,11.1046,11.0342,11.043,247330.0
2017-05-03 10:30:00,12.55,12.58,12.54,12.57,284795.0,11.0342,11.0606,11.0255,11.0518,284795.0
2017-05-03 10:40:00,12.57,12.57,12.55,12.55,305840.0,11.0518,11.0518,11.0342,11.0342,305840.0
2017-05-03 10:50:00,12.55,12.55,12.52,12.54,372995.0,11.0342,11.0342,11.0079,11.0255,372995.0
2017-05-03 11:00:00,12.54,12.55,12.51,12.51,265740.0,11.0255,11.0342,10.9991,10.9991,265740.0
2017-05-03 11:10:00,12.52,12.52,12.5,12.5,249905.0,11.0079,11.0079,10.9903,10.9903,249905.0
2017-05-03 11:20:00,12.5,12.51,12.47,12.48,191415.0,10.9903,10.9991,10.9639,10.9727,191415.0
2017-05-03 11:30:00,12.48,12.5,12.47,12.48,287525.0,10.9727,10.9903,10.9639,10.9727,287525.0
2017-05-03 11:40:00,12.48,12.49,12.47,12.49,204600.0,10.9727,10.9815,10.9639,10.9815,204600.0
2017-05-03 11:50:00,12.49,12.5,12.47,12.47,200585.0,10.9815,10.9903,10.9639,10.9639,200585.0
2017-05-03 12:00:00,12.47,12.5,12.46,12.47,203205.0,10.9639,10.9903,10.9551,10.9639,203205.0
2017-05-03 12:10:00,12.47,12.47,12.45,12.45,169275.0,10.9639,10.9639,10.9463,10.9463,169275.0
2017-05-03 12:20:00,12.45,12.45,12.43,12.44,202835.0,10.9463,10.9463,10.9287,10.9375,202835.0
2017-05-03 12:30:00,12.45,12.45,12.42,12.43,175410.0,10.9463,10.9463,10.9199,10.9287,175410.0
2017-05-03 12:40:00,12.44,12.45,12.42,12.45,184980.0,10.9375,10.9463,10.9199,10.9463,184980.0
2017-05-03 12:50:00,12.45,12.47,12.44,12.46,212955.0,10.9463,10.9639,10.9375,10.9551,212955.0
2017-05-03 13:00:00,12.46,12.48,12.45,12.45,128380.0,10.9551,10.9727,10.9463,10.9463,128380.0
2017-05-03 13:10:00,12.45,12.46,12.44,12.45,182555.0,10.9463,10.9551,10.9375,10.9463,182555.0
2017-05-03 13:20:00,12.45,12.46,12.44,12.45,230810.0,10.9463,10.9551,10.9375,10.9463,230810.0
2017-05-03 13:30:00,12.45,12.46,12.43,12.45,235625.0,10.9463,10.9551,10.9287,10.9463,235625.0
2017-05-03 13:40:00,12.45,12.46,12.43,12.45,156270.0,10.9463,10.9551,10.9287,10.9463,156270.0
2017-05-03 13:50:00,12.45,12.48,12.45,12.46,166120.0,10.9463,10.9727,10.9463,10.9551,166120.0
2017-05-03 14:00:00,12.46,12.49,12.45,12.49,283480.0,10.9551,10.9815,10.9463,10.9815,283480.0
2017-05-03 14:10:00,12.49,12.53,12.48,12.51,240865.0,10.9815,11.0167,10.9727,10.9991,240865.0
2017-05-03 14:20:00,12.51,12.53,12.51,12.51,230835.0,10.9991,11.0167,10.9991,10.9991,230835.0
2017-05-03 14:30:00,12.52,12.52,12.5,12.5,279170.0,11.0079,11.0079,10.9903,10.9903,279170.0
2017-05-03 14:40:00,12.5,12.51,12.48,12.5,180195.0,10.9903,10.9991,10.9727,10.9903,180195.0
2017-05-03 14:50:00,12.5,12.52,12.49,12.51,181490.0,10.9903,11.0079,10.9815,10.9991,181490.0
2017-05-03 15:00:00,12.51,12.53,12.5,12.52,208615.0,10.9991,11.0167,10.9903,11.0079,208615.0
2017-05-03 15:10:00,12.52,12.53,12.51,12.52,183790.0,11.0079,11.0167,10.9991,11.0079,183790.0
2017-05-03 15:20:00,12.52,12.54,12.52,12.52,214160.0,11.0079,11.0255,11.0079,11.0079,214160.0
2017-05-03 15:30:00,12.53,12.53,12.51,12.52,288975.0,11.0167,11.0167,10.9991,11.0079,288975.0
2017-05-03 15:40:00,12.52,12.55,12.52,12.54,338230.0,11.0079,11.0342,11.0079,11.0255,338230.0
2017-05-03 15:50:00,12.55,12.55,12.52,12.52,805705.0,11.0342,11.0342,11.0079,11.0079,805705.0
2017-05-04 09:30:00,12.4,12.43,12.37,12.38,949710.0,10.9024,10.9287,10.876,10.8848,949710.0
2017-05-04 09:40:00,12.38,12.44,12.37,12.4,417030.0,10.8848,10.9375,10.876,10.9024,417030.0
2017-05-04 09:50:00,12.39,12.4,12.34,12.35,182330.0,10.8936,10.9024,10.8496,10.8584,182330.0
2017-05-04 10:00:00,12.36,12.39,12.32,12.34,419435.0,10.8672,10.8936,10.832,10.8496,419435.0
2017-05-04 10:10:00,12.34,12.35,12.32,12.33,301850.0,10.8496,10.8584,10.832,10.8408,301850.0
2017-05-04 10:20:00,12.33,12.36,12.32,12.33,234940.0,10.8408,10.8672,10.832,10.8408,234940.0
2017-05-04 10:30:00,12.33,12.4,12.32,12.4,387575.0,10.8408,10.9024,10.832,10.9024,387575.0
2017-05-04 10:40:00,12.4,12.41,12.37,12.37,208235.0,10.9024,10.9112,10.876,10.876,208235.0
2017-05-04 10:50:00,12.37,12.39,12.35,12.37,209005.0,10.876,10.8936,10.8584,10.876,209005.0
2017-05-04 11:00:00,12.38,12.41,12.37,12.39,231960.0,10.8848,10.9112,10.876,10.8936,231960.0
2017-05-04 11:10:00,12.39,12.39,12.36,12.38,159205.0,10.8936,10.8936,10.8672,10.8848,159205.0
2017-05-04 11:20:00,12.38,12.4,12.38,12.38,189570.0,10.8848,10.9024,10.8848,10.8848,189570.0
2017-05-04 11:30:00,12.38,12.41,12.37,12.39,199660.0,10.8848,10.9112,10.876,10.8936,199660.0
2017-05-04 11:40:00,12.39,12.39,12.36,12.37,168295.0,10.8936,10.8936,10.8672,10.876,168295.0
2017-05-04 11:50:00,12.37,12.38,12.31,12.31,187415.0,10.876,10.8848,10.8232,10.8232,187415.0
2017-05-04 12:00:00,12.31,12.31,12.26,12.26,352885.0,10.8232,10.8232,10.7793,10.7793,352885.0
2017-05-04 12:10:00,12.26,12.28,12.23,12.24,255185.0,10.7793,10.7969,10.7529,10.7617,255185.0
2017-05-04 12:20:00,12.24,12.25,12.23,12.23,266830.0,10.7617,10.7705,10.7529,10.7529,266830.0
2017-05-04 12:30:00,12.23,12.26,12.23,12.26,213490.0,10.7529,10.7793,10.7529,10.7793,213490.0
2017-05-04 12:40:00,12.26,12.28,12.25,12.28,175445.0,10.7793,10.7969,10.7705,10.7969,175445.0
2017-05-04 12:50:00,12.28,12.3,12.28,12.28,103050.0,10.7969,10.8144,10.7969,10.7969,103050.0
2017-05-04 13:00:00,12.28,12.29,12.26,12.26,130300.0,10.7969,10.8056,10.7793,10.7793,130300.0
2017-05-04 13:10:00,12.26,12.27,12.25,12.26,105140.0,10.7793,10.7881,10.7705,10.7793,105140.0
2017-05-04 13:20:00,12.26,12.26,12.24,12.24,119145.0,10.7793,10.7793,10.7617,10.7617,119145.0
2017-05-04 13:30:00,12.24,12.25,12.22,12.25,144295.0,10.7617,10.7705,10.7441,10.7705,144295.0
2017-05-04 13:40:00,12.25,12.26,12.24,12.26,144015.0,10.7705,10.7793,10.7617,10.7793,144015.0
2017-05-04 13:50:00,12.26,12.28,12.25,12.26,275155.0,10.7793,10.7969,10.7705,10.7793,275155.0
2017-05-04 14:00:00,12.26,12.27,12.24,12.25,148810.0,10.7793,10.7881,10.7617,10.7705,148810.0
2017-05-04 14:10:00,12.24,12.25,12.23,12.23,198265.0,10.7617,10.7705,10.7529,10.7529,198265.0
2017-05-04 14:20:00,12.23,12.24,12.22,12.23,172825.0,10.7529,10.7617,10.7441,10.7529,172825.0
2017-05-04 14:30:00,12.22,12.24,12.21,12.23,277555.0,10.7441,10.7617,10.7353,10.7529,277555.0
2017-05-04 14:40:00,12.23,12.25,12.22,12.24,264855.0,10.7529,10.7705,10.7441,10.7617,264855.0
2017-05-04 14:50:00,12.25,12.3,12.24,12.26,879685.0,10.7705,10.8144,10.7617,10.7793,879685.0
2017-05-04 15:00:00,12.26,12.29,12.26,12.28,201695.0,10.7793,10.8056,10.7793,10.7969,201695.0
2017-05-04 15:10:00,12.28,12.29,12.27,12.29,211150.0,10.7969,10.8056,10.7881,10.8056,211150.0
2017-05-04 15:20:00,12.29,12.29,12.27,12.28,318185.0,10.8056,10.8056,10.7881,10.7969,318185.0
2017-05-04 15:30:00,12.28,12.28,12.27,12.28,318110.0,10.7969,10.7969,10.7881,10.7969,318110.0
2017-05-04 15:40:00,12.28,12.29,12.27,12.28,485865.0,10.7969,10.8056,10.7881,10.7969,485865.0
2017-05-04 15:50:00,12.28,12.32,12.28,12.31,1017415.0,10.7969,10.832,10.7969,10.8232,1017415.0
2017-05-05 09:30:00,12.38,12.38,12.28,12.35,459355.0,10.8848,10.8848,10.7969,10.8584,459355.0
2017-05-05 09:40:00,12.36,12.39,12.34,12.36,140675.0,10.8672,10.8936,10.8496,10.8672,140675.0
2017-05-05 09:50:00,12.35,12.36,12.3,12.31,119935.0,10.8584,10.8672,10.8144,10.8232,119935.0
2017-05-05 10:00:00,12.31,12.32,12.27,12.28,145200.0,10.8232,10.832,10.7881,10.7969,145200.0
2017-05-05 10:10:00,12.28,12.31,12.27,12.3,150720.0,10.7969,10.8232,10.7881,10.8144,150720.0
2017-05-05 10:20:00,12.3,12.31,12.26,12.28,164895.0,10.8144,10.8232,10.7793,10.7969,164895.0
2017-05-05 10:30:00,12.28,12.3,12.27,12.3,141780.0,10.7969,10.8144,10.7881,10.8144,141780.0
2017-05-05 10:40:00,12.3,12.3,12.27,12.29,108270.0,10.8144,10.8144,10.7881,10.8056,108270.0
2017-05-05 10:50:00,12.28,12.32,12.28,12.31,118630.0,10.7969,10.832,10.7969,10.8232,118630.0
2017-05-05 11:00:00,12.31,12.32,12.31,12.32,114720.0,10.8232,10.832,10.8232,10.832,114720.0
2017-05-05 11:10:00,12.32,12.34,12.32,12.34,95855.0,10.832,10.8496,10.832,10.8496,95855.0
2017-05-05 11:20:00,12.34,12.34,12.31,12.33,75665.0,10.8496,10.8496,10.8232,10.8408,75665.0
2017-05-05 11:30:00,12.33,12.33,12.32,12.33,82085.0,10.8408,10.8408,10.832,10.8408,82085.0
2017-05-05 11:40:00,12.33,12.33,12.31,12.33,74415.0,10.8408,10.8408,10.8232,10.8408,74415.0
2017-05-05 11:50:00,12.33,12.35,12.32,12.34,87240.0,10.8408,10.8584,10.832,10.8496,87240.0
2017-05-05 12:00:00,12.34,12.34,12.32,12.32,55220.0,10.8496,10.8496,10.832,10.832,55220.0
2017-05-05 12:10:00,12.32,12.33,12.3,12.31,75215.0,10.832,10.8408,10.8144,10.8232,75215.0
2017-05-05 12:20:00,12.31,12.32,12.3,12.32,169125.0,10.8232,10.832,10.8144,10.832,169125.0
2017-05-05 12:30:00,12.32,12.32,12.3,12.31,64910.0,10.832,10.832,10.8144,10.8232,64910.0
2017-05-05 12:40:00,12.31,12.32,12.3,12.32,154655.0,10.8232,10.832,10.8144,10.832,154655.0
2017-05-05 12:50:00,12.33,12.33,12.31,12.32,55425.0,10.8408,10.8408,10.8232,10.832,55425.0
2017-05-05 13:00:00,12.32,12.33,12.32,12.33,61865.0,10.832,10.8408,10.832,10.8408,61865.0
2017-05-05 13:10:00,12.33,12.33,12.31,12.32,48855.0,10.8408,10.8408,10.8232,10.832,48855.0
2017-05-05 13:20:00,12.32,12.34,12.32,12.34,51940.0,10.832,10.8496,10.832,10.8496,51940.0
2017-05-05 13:30:00,12.34,12.34,12.32,12.32,125660.0,10.8496,10.8496,10.832,10.832,125660.0
2017-05-05 13:40:00,12.32,12.33,12.31,12.32,59750.0,10.832,10.8408,10.8232,10.832,59750.0
2017-05-05 13:50:00,12.32,12.34,12.32,12.34,77015.0,10.832,10.8496,10.832,10.8496,77015.0
2017-05-05 14:00:00,12.34,12.34,12.33,12.33,98385.0,10.8496,10.8496,10.8408,10.8408,98385.0
2017-05-05 14:10:00,12.33,12.35,12.32,12.34,141270.0,10.8408,10.8584,10.832,10.8496,141270.0
2017-05-05 14:20:00,12.34,12.34,12.33,12.34,132705.0,10.8496,10.8496,10.8408,10.8496,132705.0
2017-05-05 14:30:00,12.34,12.34,12.32,12.34,106975.0,10.8496,10.8496,10.832,10.8496,106975.0
2017-05-05 14:40:00,12.34,12.36,12.33,12.36,150365.0,10.8496,10.8672,10.8408,10.8672,150365.0
2017-05-05 14:50:00,12.36,12.36,12.34,12.34,51425.0,10.8672,10.8672,10.8496,10.8496,51425.0
2017-05-05 15:00:00,12.34,12.36,12.34,12.36,90650.0,10.8496,10.8672,10.8496,10.8672,90650.0
2017-05-05 15:10:00,12.36,12.37,12.35,12.36,95790.0,10.8672,10.876,10.8584,10.8672,95790.0
2017-05-05 15:20:00,12.36,12.37,12.35,12.37,127130.0,10.8672,10.876,10.8584,10.876,127130.0
2017-05-05 15:30:00,12.37,12.37,12.34,12.35,172130.0,10.876,10.876,10.8496,10.8584,172130.0
2017-05-05 15:40:00,12.35,12.36,12.35,12.36,249135.0,10.8584,10.8672,10.8584,10.8672,249135.0
2017-05-05 15:50:00,12.36,12.4,12.36,12.39,757475.0,10.8672,10.9024,10.8672,10.8936,757475.0
2017-05-08 09:30:00,12.47,12.47,12.42,12.42,315005.0,10.9639,10.9639,10.9199,10.9199,315005.0
2017-05-08 09:40:00,12.43,12.44,12.37,12.37,115150.0,10.9287,10.9375,10.876,10.876,115150.0
2017-05-08 09:50:00,12.37,12.4,12.36,12.4,303240.0,10.876,10.9024,10.8672,10.9024,303240.0
2017-05-08 10:00:00,12.4,12.4,12.35,12.36,117945.0,10.9024,10.9024,10.8584,10.8672,117945.0
2017-05-08 10:10:00,12.36,12.37,12.33,12.37,163375.0,10.8672,10.876,10.8408,10.876,163375.0
2017-05-08 10:20:00,12.37,12.37,12.34,12.35,140530.0,10.876,10.876,10.8496,10.8584,140530.0
2017-05-08 10:30:00,12.34,12.35,12.32,12.33,209490.0,10.8496,10.8584,10.832,10.8408,209490.0
2017-05-08 10:40:00,12.32,12.37,12.32,12.33,144490.0,10.832,10.876,10.832,10.8408,144490.0
2017-05-08 10:50:00,12.33,12.33,12.31,12.32,217085.0,10.8408,10.8408,10.8232,10.832,217085.0
2017-05-08 11:00:00,12.32,12.34,12.31,12.31,125495.0,10.832,10.8496,10.8232,10.8232,125495.0
2017-05-08 11:10:00,12.31,12.32,12.3,12.3,111030.0,10.8232,10.832,10.8144,10.8144,111030.0
2017-05-08 11:20:00,12.3,12.3,12.28,12.3,127340.0,10.8144,10.8144,10.7969,10.8144,127340.0
2017-05-08 11:30:00,12.31,12.34,12.31,12.32,100700.0,10.8232,10.8496,10.8232,10.832,100700.0
2017-05-08 11:40:00,12.32,12.36,12.32,12.36,100335.0,10.832,10.8672,10.832,10.8672,100335.0
2017-05-08 11:50:00,12.36,12.36,12.33,12.35,124425.0,10.8672,10.8672,10.8408,10.8584,124425.0
2017-05-08 12:00:00,12.36,12.36,12.34,12.35,108615.0,10.8672,10.8672,10.8496,10.8584,108615.0
2017-05-08 12:10:00,12.35,12.35,12.32,12.35,159505.0,10.8584,10.8584,10.832,10.8584,159505.0
2017-05-08 12:20:00,12.35,12.37,12.35,12.36,102820.0,10.8584,10.876,10.8584,10.8672,102820.0
2017-05-08 12:30:00,12.37,12.38,12.36,12.37,62395.0,10.876,10.8848,10.8672,10.876,62395.0
2017-05-08 12:40:00,12.37,12.37,12.35,12.37,51060.0,10.876,10.876,10.8584,10.876,51060.0
2017-05-08 12:50:00,12.37,12.37,12.36,12.37,81470.0,10.876,10.876,10.8672,10.876,81470.0
2017-05-08 13:00:00,12.37,12.39,12.37,12.38,97525.0,10.876,10.8936,10.876,10.8848,97525.0
2017-05-08 13:10:00,12.38,12.38,12.36,12.37,112870.0,10.8848,10.8848,10.8672,10.876,112870.0
2017-05-08 13:20:00,12.36,12.37,12.35,12.35,83440.0,10.8672,10.876,10.8584,10.8584,83440.0
2017-05-08 13:30:00,12.35,12.38,12.35,12.38,169180.0,10.8584,10.8848,10.8584,10.8848,169180.0
2017-05-08 13:40:00,12.38,12.38,12.36,12.37,107115.0,10.8848,10.8848,10.8672,10.876,107115.0
2017-05-08 13:50:00,12.37,12.38,12.36,12.36,114270.0,10.876,10.8848,10.8672,10.8672,114270.0
2017-05-08 14:00:00,12.36,12.39,12.36,12.39,100250.0,10.8672,10.8936,10.8672,10.8936,100250.0
2017-05-08 14:10:00,12.39,12.39,12.36,12.37,81225.0,10.8936,10.8936,10.8672,10.876,81225.0
2017-05-08 14:20:00,12.36,12.38,12.36,12.37,123260.0,10.8672,10.8848,10.8672,10.876,123260.0
2017-05-08 14:30:00,12.36,12.37,12.35,12.36,62340.0,10.8672,10.876,10.8584,10.8672,62340.0
2017-05-08 14:40:00,12.35,12.36,12.35,12.35,114425.0,10.8584,10.8672,10.8584,10.8584,114425.0
2017-05-08 14:50:00,12.35,12.36,12.33,12.35,86390.0,10.8584,10.8672,10.8408,10.8584,86390.0
2017-05-08 15:00:00,12.35,12.37,12.33,12.37,166430.0,10.8584,10.876,10.8408,10.876,166430.0
2017-05-08 15:10:00,12.37,12.37,12.36,12.36,128485.0,10.876,10.876,10.8672,10.8672,128485.0
2017-05-08 15:20:00,12.36,12.37,12.33,12.34,153220.0,10.8672,10.876,10.8408,10.8496,153220.0
2017-05-08 15:30:00,12.34,12.35,12.33,12.33,190770.0,10.8496,10.8584,10.8408,10.8408,190770.0
2017-05-08 15:40:00,12.33,12.34,12.31,12.32,252690.0,10.8408,10.8496,10.8232,10.832,252690.0
2017-05-08 15:50:00,12.32,12.34,12.32,12.33,515480.0,10.832,10.8496,10.832,10.8408,515480.0
2017-05-09 09:30:00,12.37,12.37,12.3,12.35,178205.0,10.876,10.876,10.8144,10.8584,178205.0
2017-05-09 09:40:00,12.35,12.39,12.35,12.38,87050.0,10.8584,10.8936,10.8584,10.8848,87050.0
2017-05-09 09:50:00,12.37,12.38,12.35,12.35,76365.0,10.876,10.8848,10.8584,10.8584,76365.0
2017-05-09 10:00:00,12.35,12.35,12.32,12.32,155555.0,10.8584,10.8584,10.832,10.832,155555.0
2017-05-09 10:10:00,12.32,12.32,12.28,12.31,122925.0,10.832,10.832,10.7969,10.8232,122925.0
2017-05-09 10:20:00,12.31,12.31,12.27,12.3,138705.0,10.8232,10.8232,10.7881,10.8144,138705.0
2017-05-09 10:30:00,12.3,12.31,12.28,12.28,155900.0,10.8144,10.8232,10.7969,10.7969,155900.0
2017-05-09 10:40:00,12.28,12.29,12.27,12.28,204225.0,10.7969,10.8056,10.7881,10.7969,204225.0
2017-05-09 10:50:00,12.28,12.32,12.28,12.3,127330.0,10.7969,10.832,10.7969,10.8144,127330.0
2017-05-09 11:00:00,12.3,12.33,12.29,12.32,199740.0,10.8144,10.8408,10.8056,10.832,199740.0
2017-05-09 11:10:00,12.32,12.33,12.3,12.32,77455.0,10.832,10.8408,10.8144,10.832,77455.0
2017-05-09 11:20:00,12.31,12.32,12.29,12.31,131865.0,10.8232,10.832,10.8056,10.8232,131865.0
2017-05-09 11:30:00,12.32,12.33,12.3,12.32,61695.0,10.832,10.8408,10.8144,10.832,61695.0
2017-05-09 11:40:00,12.32,12.34,12.32,12.34,78210.0,10.832,10.8496,10.832,10.8496,78210.0
2017-05-09 11:50:00,12.34,12.36,12.34,12.35,45565.0,10.8496,10.8672,10.8496,10.8584,45565.0
2017-05-09 12:00:00,12.35,12.37,12.34,12.35,65925.0,10.8584,10.876,10.8496,10.8584,65925.0
2017-05-09 12:10:00,12.35,12.35,12.32,12.33,62705.0,10.8584,10.8584,10.832,10.8408,62705.0
2017-05-09 12:20:00,12.33,12.33,12.3,12.32,160930.0,10.8408,10.8408,10.8144,10.832,160930.0
2017-05-09 12:30:00,12.32,12.33,12.31,12.32,81440.0,10.832,10.8408,10.8232,10.832,81440.0
2017-05-09 12:40:00,12.32,12.33,12.31,12.32,112710.0,10.832,10.8408,10.8232,10.832,112710.0
2017-05-09 12:50:00,12.32,12.32,12.31,12.32,52615.0,10.832,10.832,10.8232,10.832,52615.0
2017-05-09 13:00:00,12.32,12.34,12.32,12.33,72765.0,10.832,10.8496,10.832,10.8408,72765.0
2017-05-09 13:10:00,12.33,12.34,12.33,12.33,51510.0,10.8408,10.8496,10.8408,10.8408,51510.0
2017-05-09 13:20:00,12.33,12.34,12.32,12.32,79865.0,10.8408,10.8496,10.832,10.832,79865.0
2017-05-09 13:30:00,12.32,12.33,12.31,12.31,73065.0,10.832,10.8408,10.8232,10.8232,73065.0
2017-05-09 13:40:00,12.31,12.33,12.3,12.32,78435.0,10.8232,10.8408,10.8144,10.832,78435.0
2017-05-09 13:50:00,12.33,12.35,12.33,12.35,60580.0,10.8408,10.8584,10.8408,10.8584,60580.0
2017-05-09 14:00:00,12.35,12.35,12.33,12.33,72355.0,10.8584,10.8584,10.8408,10.8408,72355.0
2017-05-09 14:10:00,12.33,12.33,12.32,12.32,78080.0,10.8408,10.8408,10.832,10.832,78080.0
2017-05-09 14:20:00,12.32,12.34,12.32,12.33,135590.0,10.832,10.8496,10.832,10.8408,135590.0
2017-05-09 14:30:00,12.34,12.35,12.33,12.35,88615.0,10.8496,10.8584,10.8408,10.8584,88615.0
2017-05-09 14:40:00,12.34,12.34,12.32,12.33,112970.0,10.8496,10.8496,10.832,10.8408,112970.0
2017-05-09 14:50:00,12.33,12.34,12.32,12.32,83515.0,10.8408,10.8496,10.832,10.832,83515.0
2017-05-09 15:00:00,12.32,12.36,12.32,12.35,114980.0,10.832,10.8672,10.832,10.8584,114980.0
2017-05-09 15:10:00,12.35,12.37,12.35,12.37,189685.0,10.8584,10.876,10.8584,10.876,189685.0
2017-05-09 15:20:00,12.37,12.38,12.37,12.38,105900.0,10.876,10.8848,10.876,10.8848,105900.0
2017-05-09 15:30:00,12.38,12.38,12.35,12.37,207560.0,10.8848,10.8848,10.8584,10.876,207560.0
2017-05-09 15:40:00,12.37,12.37,12.35,12.36,212750.0,10.876,10.876,10.8584,10.8672,212750.0
2017-05-09 15:50:00,12.36,12.38,12.35,12.37,400425.0,10.8672,10.8848,10.8584,10.876,400425.0
2017-05-10 09:30:00,12.39,12.39,12.27,12.3,245105.0,10.8936,10.8936,10.7881,10.8144,245105.0
2017-05-10 09:40:00,12.31,12.34,12.29,12.32,112235.0,10.8232,10.8496,10.8056,10.832,112235.0
2017-05-10 09:50:00,12.31,12.31,12.28,12.29,129575.0,10.8232,10.8232,10.7969,10.8056,129575.0
2017-05-10 10:00:00,12.29,12.36,12.29,12.34,245040.0,10.8056,10.8672,10.8056,10.8496,245040.0
2017-05-10 10:10:00,12.34,12.35,12.29,12.29,124710.0,10.8496,10.8584,10.8056,10.8056,124710.0
2017-05-10 10:20:00,12.29,12.29,12.26,12.26,192600.0,10.8056,10.8056,10.7793,10.7793,192600.0
2017-05-10 10:30:00,12.26,12.28,12.24,12.26,339620.0,10.7793,10.7969,10.7617,10.7793,339620.0
2017-05-10 10:40:00,12.26,12.27,12.25,12.25,202265.0,10.7793,10.7881,10.7705,10.7705,202265.0
2017-05-10 10:50:00,12.25,12.26,12.24,12.26,139575.0,10.7705,10.7793,10.7617,10.7793,139575.0
2017-05-10 11:00:00,12.26,12.26,12.23,12.24,184405.0,10.7793,10.7793,10.7529,10.7617,184405.0
2017-05-10 11:10:00,12.23,12.24,12.23,12.23,180305.0,10.7529,10.7617,10.7529,10.7529,180305.0
2017-05-10 11:20:00,12.22,12.23,12.19,12.21,227485.0,10.7441,10.7529,10.7177,10.7353,227485.0
2017-05-10 11:30:00,12.2,12.23,12.2,12.22,159590.0,10.7265,10.7529,10.7265,10.7441,159590.0
2017-05-10 11:40:00,12.22,12.22,12.21,12.22,89250.0,10.7441,10.7441,10.7353,10.7441,89250.0
2017-05-10 11:50:00,12.22,12.22,12.21,12.22,131255.0,10.7441,10.7441,10.7353,10.7441,131255.0
2017-05-10 12:00:00,12.22,12.23,12.21,12.21,108800.0,10.7441,10.7529,10.7353,10.7353,108800.0
2017-05-10 12:10:00,12.21,12.21,12.2,12.2,64450.0,10.7353,10.7353,10.7265,10.7265,64450.0
2017-05-10 12:20:00,12.2,12.21,12.2,12.21,72140.0,10.7265,10.7353,10.7265,10.7353,72140.0
2017-05-10 12:30:00,12.21,12.21,12.2,12.2,68745.0,10.7353,10.7353,10.7265,10.7265,68745.0
2017-05-10 12:40:00,12.2,12.21,12.2,12.21,62170.0,10.7265,10.7353,10.7265,10.7353,62170.0
2017-05-10 12:50:00,12.21,12.21,12.2,12.21,50215.0,10.7353,10.7353,10.7265,10.7353,50215.0
2017-05-10 13:00:00,12.21,12.21,12.19,12.2,114075.0,10.7353,10.7353,10.7177,10.7265,114075.0
2017-05-10 13:10:00,12.2,12.2,12.17,12.18,111230.0,10.7265,10.7265,10.7001,10.7089,111230.0
2017-05-10 13:20:00,12.18,12.21,12.17,12.21,169505.0,10.7089,10.7353,10.7001,10.7353,169505.0
2017-05-10 13:30:00,12.21,12.22,12.21,12.22,63900.0,10.7353,10.7441,10.7353,10.7441,63900.0
2017-05-10 13:40:00,12.22,12.23,12.21,12.23,105325.0,10.7441,10.7529,10.7353,10.7529,105325.0
2017-05-10 13:50:00,12.23,12.23,12.22,12.22,64645.0,10.7529,10.7529,10.7441,10.7441,64645.0
2017-05-10 14:00:00,12.22,12.23,12.21,12.22,71840.0,10.7441,10.7529,10.7353,10.7441,71840.0
2017-05-10 14:10:00,12.22,12.23,12.22,12.23,82580.0,10.7441,10.7529,10.7441,10.7529,82580.0
2017-05-10 14:20:00,12.23,12.25,12.23,12.24,96265.0,10.7529,10.7705,10.7529,10.7617,96265.0
2017-05-10 14:30:00,12.24,12.24,12.23,12.23,115015.0,10.7617,10.7617,10.7529,10.7529,115015.0
2017-05-10 14:40:00,12.23,12.25,12.23,12.24,108315.0,10.7529,10.7705,10.7529,10.7617,108315.0
2017-05-10 14:50:00,12.24,12.24,12.22,12.23,57995.0,10.7617,10.7617,10.7441,10.7529,57995.0
2017-05-10 15:00:00,12.23,12.23,12.2,12.2,128870.0,10.7529,10.7529,10.7265,10.7265,128870.0
2017-05-10 15:10:00,12.2,12.2,12.19,12.19,163660.0,10.7265,10.7265,10.7177,10.7177,163660.0
2017-05-10 15:20:00,12.19,12.2,12.17,12.18,266275.0,10.7177,10.7265,10.7001,10.7089,266275.0
2017-05-10 15:30:00,12.18,12.2,12.18,12.19,195815.0,10.7089,10.7265,10.7089,10.7177,195815.0
2017-05-10 15:40:00,12.19,12.2,12.18,12.18,242060.0,10.7177,10.7265,10.7089,10.7089,242060.0
2017-05-10 15:50:00,12.18,12.19,12.18,12.19,555270.0,10.7089,10.7177,10.7089,10.7177,555270.0
2017-05-11 09:30:00,12.13,12.18,12.08,12.1,268060.0,10.665,10.7089,10.621,10.6386,268060.0
2017-05-11 09:40:00,12.09,12.11,12.04,12.04,333225.0,10.6298,10.6474,10.5858,10.5858,333225.0
2017-05-11 09:50:00,12.05,12.05,12.0,12.03,406560.0,10.5946,10.5946,10.5507,10.5771,406560.0
2017-05-11 10:00:00,12.03,12.04,11.99,12.0,214510.0,10.5771,10.5858,10.5419,10.5507,214510.0
2017-05-11 10:10:00,12.0,12.02,11.98,11.99,329585.0,10.5507,10.5683,10.5331,10.5419,329585.0
2017-05-11 10:20:00,11.98,12.0,11.97,11.99,227740.0,10.5331,10.5507,10.5243,10.5419,227740.0
2017-05-11 10:30:00,11.99,12.01,11.96,12.01,157715.0,10.5419,10.5595,10.5155,10.5595,157715.0
2017-05-11 10:40:00,12.01,12.03,12.01,12.02,137775.0,10.5595,10.5771,10.5595,10.5683,137775.0
2017-05-11 10:50:00,12.02,12.03,12.01,12.03,135805.0,10.5683,10.5771,10.5595,10.5771,135805.0
2017-05-11 11:00:00,12.03,12.08,12.03,12.07,145720.0,10.5771,10.621,10.5771,10.6122,145720.0
2017-05-11 11:10:00,12.07,12.07,12.05,12.05,103925.0,10.6122,10.6122,10.5946,10.5946,103925.0
2017-05-11 11:20:00,12.05,12.07,12.04,12.07,120800.0,10.5946,10.6122,10.5858,10.6122,120800.0
2017-05-11 11:30:00,12.07,12.09,12.06,12.07,143345.0,10.6122,10.6298,10.6034,10.6122,143345.0
2017-05-11 11:40:00,12.07,12.07,12.05,12.07,96985.0,10.6122,10.6122,10.5946,10.6122,96985.0
2017-05-11 11:50:00,12.07,12.11,12.06,12.11,316375.0,10.6122,10.6474,10.6034,10.6474,316375.0
2017-05-11 12:00:00,12.11,12.12,12.1,12.11,132420.0,10.6474,10.6562,10.6386,10.6474,132420.0
2017-05-11 12:10:00,12.11,12.12,12.09,12.12,86585.0,10.6474,10.6562,10.6298,10.6562,86585.0
2017-05-11 12:20:00,12.12,12.12,12.09,12.09,72550.0,10.6562,10.6562,10.6298,10.6298,72550.0
2017-05-11 12:30:00,12.09,12.1,12.08,12.08,79135.0,10.6298,10.6386,10.621,10.621,79135.0
2017-05-11 12:40:00,12.08,12.08,12.07,12.07,65100.0,10.621,10.621,10.6122,10.6122,65100.0
2017-05-11 12:50:00,12.08,12.08,12.06,12.07,167655.0,10.621,10.621,10.6034,10.6122,167655.0
2017-05-11 13:00:00,12.07,12.08,12.07,12.07,70755.0,10.6122,10.621,10.6122,10.6122,70755.0
2017-05-11 13:10:00,12.07,12.08,12.06,12.07,57635.0,10.6122,10.621,10.6034,10.6122,57635.0
2017-05-11 13:20:00,12.08,12.08,12.06,12.07,51555.0,10.621,10.621,10.6034,10.6122,51555.0
2017-05-11 13:30:00,12.07,12.08,12.06,12.06,56755.0,10.6122,10.621,10.6034,10.6034,56755.0
2017-05-11 13:40:00,12.06,12.07,12.05,12.07,58350.0,10.6034,10.6122,10.5946,10.6122,58350.0
2017-05-11 13:50:00,12.07,12.07,12.06,12.07,55480.0,10.6122,10.6122,10.6034,10.6122,55480.0
2017-05-11 14:00:00,12.07,12.08,12.06,12.07,78160.0,10.6122,10.621,10.6034,10.6122,78160.0
2017-05-11 14:10:00,12.07,12.08,12.05,12.08,74850.0,10.6122,10.621,10.5946,10.621,74850.0
2017-05-11 14:20:00,12.08,12.09,12.06,12.09,117190.0,10.621,10.6298,10.6034,10.6298,117190.0
2017-05-11 14:30:00,12.09,12.09,12.08,12.09,127880.0,10.6298,10.6298,10.621,10.6298,127880.0
2017-05-11 14:40:00,12.09,12.09,12.08,12.09,84915.0,10.6298,10.6298,10.621,10.6298,84915.0
2017-05-11 14:50:00,12.09,12.09,12.07,12.08,110010.0,10.6298,10.6298,10.6122,10.621,110010.0
2017-05-11 15:00:00,12.08,12.09,12.07,12.07,141940.0,10.621,10.6298,10.6122,10.6122,141940.0
2017-05-11 15:10:00,12.07,12.08,12.07,12.07,118455.0,10.6122,10.621,10.6122,10.6122,118455.0
2017-05-11 15:20:00,12.07,12.07,12.06,12.07,170725.0,10.6122,10.6122,10.6034,10.6122,170725.0
2017-05-11 15:30:00,12.07,12.08,12.07,12.08,220220.0,10.6122,10.621,10.6122,10.621,220220.0
2017-05-11 15:40:00,12.08,12.09,12.07,12.07,234045.0,10.621,10.6298,10.6122,10.6122,234045.0
2017-05-11 15:50:00,12.07,12.08,12.05,12.05,774950.0,10.6122,10.621,10.5946,10.5946,774950.0
2017-05-12 09:30:00,12.01,12.03,11.92,11.93,246950.0,10.5595,10.5771,10.4803,10.4891,246950.0
2017-05-12 09:40:00,11.93,11.99,11.92,11.95,154385.0,10.4891,10.5419,10.4803,10.5067,154385.0
2017-05-12 09:50:00,11.95,11.96,11.92,11.94,100795.0,10.5067,10.5155,10.4803,10.4979,100795.0
2017-05-12 10:00:00,11.94,11.94,11.91,11.92,96990.0,10.4979,10.4979,10.4715,10.4803,96990.0
2017-05-12 10:10:00,11.92,11.94,11.91,11.93,136410.0,10.4803,10.4979,10.4715,10.4891,136410.0
2017-05-12 10:20:00,11.93,11.93,11.89,11.91,210985.0,10.4891,10.4891,10.454,10.4715,210985.0
2017-05-12 10:30:00,11.92,11.98,11.91,11.96,128710.0,10.4803,10.5331,10.4715,10.5155,128710.0
2017-05-12 10:40:00,11.96,11.98,11.95,11.96,120520.0,10.5155,10.5331,10.5067,10.5155,120520.0
2017-05-12 10:50:00,11.96,11.96,11.94,11.95,90785.0,10.5155,10.5155,10.4979,10.5067,90785.0
2017-05-12 11:00:00,11.95,11.99,11.95,11.98,164520.0,10.5067,10.5419,10.5067,10.5331,164520.0
2017-05-12 11:10:00,11.97,11.97,11.96,11.97,103225.0,10.5243,10.5243,10.5155,10.5243,103225.0
2017-05-12 11:20:00,11.97,11.97,11.95,11.95,77060.0,10.5243,10.5243,10.5067,10.5067,77060.0
2017-05-12 11:30:00,11.95,11.98,11.95,11.97,72555.0,10.5067,10.5331,10.5067,10.5243,72555.0
2017-05-12 11:40:00,11.97,11.98,11.96,11.97,74050.0,10.5243,10.5331,10.5155,10.5243,74050.0
2017-05-12 11:50:00,11.97,11.97,11.94,11.94,76435.0,10.5243,10.5243,10.4979,10.4979,76435.0
2017-05-12 12:00:00,11.94,11.96,11.94,11.94,72255.0,10.4979,10.5155,10.4979,10.4979,72255.0
2017-05-12 12:10:00,11.94,11.95,11.93,11.93,69305.0,10.4979,10.5067,10.4891,10.4891,69305.0
2017-05-12 12:20:00,11.93,11.95,11.93,11.94,77780.0,10.4891,10.5067,10.4891,10.4979,77780.0
2017-05-12 12:30:00,11.93,11.95,11.93,11.94,77580.0,10.4891,10.5067,10.4891,10.4979,77580.0
2017-05-12 12:40:00,11.94,11.94,11.92,11.93,86235.0,10.4979,10.4979,10.4803,10.4891,86235.0
2017-05-12 12:50:00,11.93,11.94,11.92,11.94,90025.0,10.4891,10.4979,10.4803,10.4979,90025.0
2017-05-12 13:00:00,11.94,11.96,11.94,11.95,55155.0,10.4979,10.5155,10.4979,10.5067,55155.0
2017-05-12 13:10:00,11.95,11.95,11.94,11.94,74285.0,10.5067,10.5067,10.4979,10.4979,74285.0
2017-05-12 13:20:00,11.95,11.95,11.94,11.95,85725.0,10.5067,10.5067,10.4979,10.5067,85725.0
2017-05-12 13:30:00,11.95,11.95,11.93,11.93,62850.0,10.5067,10.5067,10.4891,10.4891,62850.0
2017-05-12 13:40:00,11.94,11.94,11.93,11.93,109835.0,10.4979,10.4979,10.4891,10.4891,109835.0
2017-05-12 13:50:00,11.93,11.94,11.93,11.93,54275.0,10.4891,10.4979,10.4891,10.4891,54275.0
2017-05-12 14:00:00,11.93,11.94,11.92,11.93,93155.0,10.4891,10.4979,10.4803,10.4891,93155.0
2017-05-12 14:10:00,11.93,11.99,11.92,11.99,399895.0,10.4891,10.5419,10.4803,10.5419,399895.0
2017-05-12 14:20:00,11.98,12.0,11.98,11.99,135095.0,10.5331,10.5507,10.5331,10.5419,135095.0
2017-05-12 14:30:00,11.99,12.0,11.99,12.0,221940.0,10.5419,10.5507,10.5419,10.5507,221940.0
2017-05-12 14:40:00,12.0,12.01,11.99,12.0,211505.0,10.5507,10.5595,10.5419,10.5507,211505.0
2017-05-12 14:50:00,12.0,12.03,12.0,12.02,305130.0,10.5507,10.5771,10.5507,10.5683,305130.0
2017-05-12 15:00:00,12.02,12.04,12.01,12.03,216060.0,10.5683,10.5858,10.5595,10.5771,216060.0
2017-05-12 15:10:00,12.03,12.03,12.02,12.02,195030.0,10.5771,10.5771,10.5683,10.5683,195030.0
2017-05-12 15:20:00,12.02,12.04,12.02,12.03,170975.0,10.5683,10.5858,10.5683,10.5771,170975.0
2017-05-12 15:30:00,12.03,12.03,12.01,12.02,286895.0,10.5771,10.5771,10.5595,10.5683,286895.0
2017-05-12 15:40:00,12.02,12.03,12.01,12.02,382600.0,10.5683,10.5771,10.5595,10.5683,382600.0
2017-05-12 15:50:00,12.02,12.02,12.01,12.01,1001295.0,10.5683,10.5683,10.5595,10.5595,1001295.0
2017-05-15 09:30:00,12.06,12.1,12.03,12.05,121985.0,10.6034,10.6386,10.5771,10.5946,121985.0
2017-05-15 09:40:00,12.04,12.06,11.97,11.97,246390.0,10.5858,10.6034,10.5243,10.5243,246390.0
2017-05-15 09:50:00,11.98,12.02,11.98,11.99,166625.0,10.5331,10.5683,10.5331,10.5419,166625.0
2017-05-15 10:00:00,11.98,12.06,11.98,12.06,191385.0,10.5331,10.6034,10.5331,10.6034,191385.0
2017-05-15 10:10:00,12.05,12.07,12.01,12.06,293160.0,10.5946,10.6122,10.5595,10.6034,293160.0
2017-05-15 10:20:00,12.06,12.1,12.04,12.09,164110.0,10.6034,10.6386,10.5858,10.6298,164110.0
2017-05-15 10:30:00,12.09,12.1,12.08,12.08,108990.0,10.6298,10.6386,10.621,10.621,108990.0
2017-05-15 10:40:00,12.09,12.1,12.08,12.09,103905.0,10.6298,10.6386,10.621,10.6298,103905.0
2017-05-15 10:50:00,12.1,12.11,12.08,12.09,114665.0,10.6386,10.6474,10.621,10.6298,114665.0
2017-05-15 11:00:00,12.1,12.13,12.1,12.12,152030.0,10.6386,10.665,10.6386,10.6562,152030.0
2017-05-15 11:10:00,12.12,12.12,12.1,12.11,86790.0,10.6562,10.6562,10.6386,10.6474,86790.0
2017-05-15 11:20:00,12.11,12.11,12.08,12.09,90650.0,10.6474,10.6474,10.621,10.6298,90650.0
2017-05-15 11:30:00,12.09,12.09,12.05,12.05,144000.0,10.6298,10.6298,10.5946,10.5946,144000.0
2017-05-15 11:40:00,12.06,12.06,12.04,12.06,86895.0,10.6034,10.6034,10.5858,10.6034,86895.0
2017-05-15 11:50:00,12.06,12.07,12.05,12.06,73070.0,10.6034,10.6122,10.5946,10.6034,73070.0
2017-05-15 12:00:00,12.05,12.06,12.03,12.03,78015.0,10.5946,10.6034,10.5771,10.5771,78015.0
2017-05-15 12:10:00,12.03,12.03,12.0,12.01,230635.0,10.5771,10.5771,10.5507,10.5595,230635.0
2017-05-15 12:20:00,12.01,12.03,12.01,12.02,66365.0,10.5595,10.5771,10.5595,10.5683,66365.0
2017-05-15 12:30:00,12.02,12.04,12.01,12.04,164415.0,10.5683,10.5858,10.5595,10.5858,164415.0
2017-05-15 12:40:00,12.04,12.04,12.02,12.03,117130.0,10.5858,10.5858,10.5683,10.5771,117130.0
2017-05-15 12:50:00,12.03,12.03,12.0,12.0,200110.0,10.5771,10.5771,10.5507,10.5507,200110.0
2017-05-15 13:00:00,12.0,12.01,11.98,11.99,143855.0,10.5507,10.5595,10.5331,10.5419,143855.0
2017-05-15 13:10:00,11.99,12.0,11.98,11.99,84575.0,10.5419,10.5507,10.5331,10.5419,84575.0
2017-05-15 13:20:00,11.99,11.99,11.98,11.98,78835.0,10.5419,10.5419,10.5331,10.5331,78835.0
2017-05-15 13:30:00,11.98,12.0,11.98,12.0,86645.0,10.5331,10.5507,10.5331,10.5507,86645.0
2017-05-15 13:40:00,11.99,12.0,11.98,11.98,102045.0,10.5419,10.5507,10.5331,10.5331,102045.0
2017-05-15 13:50:00,11.98,11.99,11.97,11.97,134125.0,10.5331,10.5419,10.5243,10.5243,134125.0
2017-05-15 14:00:00,11.97,11.97,11.94,11.95,242555.0,10.5243,10.5243,10.4979,10.5067,242555.0
2017-05-15 14:10:00,11.95,11.95,11.93,11.93,189470.0,10.5067,10.5067,10.4891,10.4891,189470.0
2017-05-15 14:20:00,11.93,11.93,11.89,11.89,216675.0,10.4891,10.4891,10.454,10.454,216675.0
2017-05-15 14:30:00,11.89,11.9,11.88,11.88,180320.0,10.454,10.4628,10.4452,10.4452,180320.0
2017-05-15 14:40:00,11.88,11.9,11.87,11.88,336615.0,10.4452,10.4628,10.4364,10.4452,336615.0
2017-05-15 14:50:00,11.88,11.88,11.87,11.87,281190.0,10.4452,10.4452,10.4364,10.4364,281190.0
2017-05-15 15:00:00,11.87,11.89,11.87,11.88,216600.0,10.4364,10.454,10.4364,10.4452,216600.0
2017-05-15 15:10:00,11.88,11.88,11.86,11.87,278015.0,10.4452,10.4452,10.4276,10.4364,278015.0
2017-05-15 15:20:00,11.88,11.89,11.87,11.88,302840.0,10.4452,10.454,10.4364,10.4452,302840.0
2017-05-15 15:30:00,11.88,11.9,11.86,11.86,430420.0,10.4452,10.4628,10.4276,10.4276,430420.0
2017-05-15 15:40:00,11.86,11.88,11.86,11.87,439550.0,10.4276,10.4452,10.4276,10.4364,439550.0
2017-05-15 15:50:00,11.87,11.87,11.84,11.85,1008365.0,10.4364,10.4364,10.41,10.4188,1008365.0
2017-05-16 09:30:00,11.9,11.92,11.79,11.81,629560.0,10.4628,10.4803,10.366,10.3836,629560.0
2017-05-16 09:40:00,11.81,11.85,11.8,11.81,202285.0,10.3836,10.4188,10.3748,10.3836,202285.0
2017-05-16 09:50:00,11.81,11.81,11.76,11.8,323075.0,10.3836,10.3836,10.3397,10.3748,323075.0
2017-05-16 10:00:00,11.8,11.8,11.75,11.78,241165.0,10.3748,10.3748,10.3309,10.3572,241165.0
2017-05-16 10:10:00,11.77,11.82,11.77,11.82,156270.0,10.3485,10.3924,10.3485,10.3924,156270.0
2017-05-16 10:20:00,11.82,11.83,11.77,11.78,89515.0,10.3924,10.4012,10.3485,10.3572,89515.0
2017-05-16 10:30:00,11.77,11.78,11.74,11.75,277930.0,10.3485,10.3572,10.3221,10.3309,277930.0
2017-05-16 10:40:00,11.74,11.75,11.69,11.7,200920.0,10.3221,10.3309,10.2781,10.2869,200920.0
2017-05-16 10:50:00,11.7,11.73,11.69,11.73,139500.0,10.2869,10.3133,10.2781,10.3133,139500.0
2017-05-16 11:00:00,11.72,11.76,11.71,11.75,171640.0,10.3045,10.3397,10.2957,10.3309,171640.0
2017-05-16 11:10:00,11.75,11.77,11.75,11.76,148660.0,10.3309,10.3485,10.3309,10.3397,148660.0
2017-05-16 11:20:00,11.75,11.76,11.73,11.74,182575.0,10.3309,10.3397,10.3133,10.3221,182575.0
2017-05-16 11:30:00,11.74,11.74,11.7,11.71,161085.0,10.3221,10.3221,10.2869,10.2957,161085.0
2017-05-16 11:40:00,11.71,11.75,11.71,11.75,130315.0,10.2957,10.3309,10.2957,10.3309,130315.0
2017-05-16 11:50:00,11.75,11.76,11.74,11.75,97835.0,10.3309,10.3397,10.3221,10.3309,97835.0
2017-05-16 12:00:00,11.75,11.75,11.74,11.75,65895.0,10.3309,10.3309,10.3221,10.3309,65895.0
2017-05-16 12:10:00,11.75,11.76,11.73,11.74,90015.0,10.3309,10.3397,10.3133,10.3221,90015.0
2017-05-16 12:20:00,11.74,11.75,11.74,11.74,116600.0,10.3221,10.3309,10.3221,10.3221,116600.0
2017-05-16 12:30:00,11.74,11.75,11.73,11.73,67935.0,10.3221,10.3309,10.3133,10.3133,67935.0
2017-05-16 12:40:00,11.73,11.73,11.71,11.71,54110.0,10.3133,10.3133,10.2957,10.2957,54110.0
2017-05-16 12:50:00,11.71,11.72,11.71,11.71,80860.0,10.2957,10.3045,10.2957,10.2957,80860.0
2017-05-16 13:00:00,11.71,11.72,11.69,11.71,245465.0,10.2957,10.3045,10.2781,10.2957,245465.0
2017-05-16 13:10:00,11.71,11.73,11.71,11.72,65475.0,10.2957,10.3133,10.2957,10.3045,65475.0
2017-05-16 13:20:00,11.72,11.73,11.71,11.73,52650.0,10.3045,10.3133,10.2957,10.3133,52650.0
2017-05-16 13:30:00,11.73,11.75,11.72,11.75,87540.0,10.3133,10.3309,10.3045,10.3309,87540.0
2017-05-16 13:40:00,11.75,11.75,11.73,11.73,72940.0,10.3309,10.3309,10.3133,10.3133,72940.0
2017-05-16 13:50:00,11.73,11.74,11.71,11.72,116740.0,10.3133,10.3221,10.2957,10.3045,116740.0
2017-05-16 14:00:00,11.71,11.73,11.71,11.72,81110.0,10.2957,10.3133,10.2957,10.3045,81110.0
2017-05-16 14:10:00,11.72,11.72,11.7,11.7,52070.0,10.3045,10.3045,10.2869,10.2869,52070.0
2017-05-16 14:20:00,11.7,11.72,11.7,11.71,129775.0,10.2869,10.3045,10.2869,10.2957,129775.0
2017-05-16 14:30:00,11.71,11.72,11.71,11.71,84150.0,10.2957,10.3045,10.2957,10.2957,84150.0
2017-05-16 14:40:00,11.71,11.71,11.69,11.7,132290.0,10.2957,10.2957,10.2781,10.2869,132290.0
2017-05-16 14:50:00,11.7,11.71,11.69,11.71,509130.0,10.2869,10.2957,10.2781,10.2957,509130.0
2017-05-16 15:00:00,11.71,11.74,11.71,11.73,189450.0,10.2957,10.3221,10.2957,10.3133,189450.0
2017-05-16 15:10:00,11.73,11.74,11.73,11.73,128315.0,10.3133,10.3221,10.3133,10.3133,128315.0
2017-05-16 15:20:00,11.73,11.75,11.73,11.74,193850.0,10.3133,10.3309,10.3133,10.3221,193850.0
2017-05-16 15:30:00,11.74,11.75,11.74,11.74,309160.0,10.3221,10.3309,10.3221,10.3221,309160.0
2017-05-16 15:40:00,11.74,11.75,11.73,11.73,262550.0,10.3221,10.3309,10.3133,10.3133,262550.0
2017-05-16 15:50:00,11.73,11.74,11.73,11.74,408340.0,10.3133,10.3221,10.3133,10.3221,408340.0
2017-05-17 09:30:00,11.67,11.82,11.66,11.76,332165.0,10.2605,10.3924,10.2517,10.3397,332165.0
2017-05-17 09:40:00,11.76,11.76,11.68,11.7,423135.0,10.3397,10.3397,10.2693,10.2869,423135.0
2017-05-17 09:50:00,11.69,11.73,11.66,11.66,155710.0,10.2781,10.3133,10.2517,10.2517,155710.0
2017-05-17 10:00:00,11.66,11.67,11.64,11.67,205890.0,10.2517,10.2605,10.2342,10.2605,205890.0
2017-05-17 10:10:00,11.66,11.69,11.65,11.67,169755.0,10.2517,10.2781,10.2429,10.2605,169755.0
2017-05-17 10:20:00,11.68,11.69,11.65,11.67,266365.0,10.2693,10.2781,10.2429,10.2605,266365.0
2017-05-17 10:30:00,11.67,11.69,11.66,11.67,120560.0,10.2605,10.2781,10.2517,10.2605,120560.0
2017-05-17 10:40:00,11.68,11.68,11.64,11.64,134975.0,10.2693,10.2693,10.2342,10.2342,134975.0
2017-05-17 10:50:00,11.65,11.66,11.64,11.64,198130.0,10.2429,10.2517,10.2342,10.2342,198130.0
2017-05-17 11:00:00,11.64,11.67,11.64,11.66,147960.0,10.2342,10.2605,10.2342,10.2517,147960.0
2017-05-17 11:10:00,11.66,11.68,11.66,11.68,138685.0,10.2517,10.2693,10.2517,10.2693,138685.0
2017-05-17 11:20:00,11.67,11.68,11.64,11.64,132655.0,10.2605,10.2693,10.2342,10.2342,132655.0
2017-05-17 11:30:00,11.64,11.65,11.63,11.65,107235.0,10.2342,10.2429,10.2254,10.2429,107235.0
2017-05-17 11:40:00,11.65,11.66,11.62,11.62,331310.0,10.2429,10.2517,10.2166,10.2166,331310.0
2017-05-17 11:50:00,11.62,11.64,11.61,11.62,201540.0,10.2166,10.2342,10.2078,10.2166,201540.0
2017-05-17 12:00:00,11.63,11.63,11.6,11.61,218375.0,10.2254,10.2254,10.199,10.2078,218375.0
2017-05-17 12:10:00,11.61,11.61,11.59,11.6,150565.0,10.2078,10.2078,10.1902,10.199,150565.0
2017-05-17 12:20:00,11.6,11.62,11.59,11.61,174950.0,10.199,10.2166,10.1902,10.2078,174950.0
2017-05-17 12:30:00,11.6,11.62,11.6,11.62,104290.0,10.199,10.2166,10.199,10.2166,104290.0
2017-05-17 12:40:00,11.62,11.63,11.62,11.63,121390.0,10.2166,10.2254,10.2166,10.2254,121390.0
2017-05-17 12:50:00,11.63,11.65,11.62,11.65,131125.0,10.2254,10.2429,10.2166,10.2429,131125.0
2017-05-17 13:00:00,11.65,11.66,11.64,11.66,133190.0,10.2429,10.2517,10.2342,10.2517,133190.0
2017-05-17 13:10:00,11.66,11.66,11.64,11.64,93205.0,10.2517,10.2517,10.2342,10.2342,93205.0
2017-05-17 13:20:00,11.64,11.64,11.62,11.63,86965.0,10.2342,10.2342,10.2166,10.2254,86965.0
2017-05-17 13:30:00,11.63,11.64,11.61,11.62,125480.0,10.2254,10.2342,10.2078,10.2166,125480.0
2017-05-17 13:40:00,11.62,11.62,11.6,11.62,109015.0,10.2166,10.2166,10.199,10.2166,109015.0
2017-05-17 13:50:00,11.62,11.62,11.59,11.59,105575.0,10.2166,10.2166,10.1902,10.1902,105575.0
2017-05-17 14:00:00,11.59,11.62,11.59,11.61,118380.0,10.1902,10.2166,10.1902,10.2078,118380.0
2017-05-17 14:10:00,11.61,11.61,11.56,11.56,161305.0,10.2078,10.2078,10.1638,10.1638,161305.0
2017-05-17 14:20:00,11.57,11.57,11.55,11.57,134820.0,10.1726,10.1726,10.155,10.1726,134820.0
2017-05-17 14:30:00,11.57,11.59,11.56,11.56,143075.0,10.1726,10.1902,10.1638,10.1638,143075.0
2017-05-17 14:40:00,11.56,11.58,11.54,11.55,279225.0,10.1638,10.1814,10.1462,10.155,279225.0
2017-05-17 14:50:00,11.55,11.58,11.55,11.58,165560.0,10.155,10.1814,10.155,10.1814,165560.0
2017-05-17 15:00:00,11.58,11.58,11.56,11.56,176100.0,10.1814,10.1814,10.1638,10.1638,176100.0
2017-05-17 15:10:00,11.56,11.57,11.55,11.57,231435.0,10.1638,10.1726,10.155,10.1726,231435.0
2017-05-17 15:20:00,11.57,11.58,11.56,11.57,202880.0,10.1726,10.1814,10.1638,10.1726,202880.0
2017-05-17 15:30:00,11.57,11.61,11.57,11.6,330840.0,10.1726,10.2078,10.1726,10.199,330840.0
2017-05-17 15:40:00,11.6,11.61,11.57,11.58,393445.0,10.199,10.2078,10.1726,10.1814,393445.0
2017-05-17 15:50:00,11.58,11.58,11.54,11.55,1018600.0,10.1814,10.1814,10.1462,10.155,1018600.0
2017-05-18 09:30:00,11.51,11.61,11.51,11.59,292625.0,10.167,10.2553,10.167,10.2377,292625.0
2017-05-18 09:40:00,11.59,11.61,11.52,11.52,434935.0,10.2377,10.2553,10.1758,10.1758,434935.0
2017-05-18 09:50:00,11.53,11.55,11.51,11.54,405080.0,10.1847,10.2023,10.167,10.1935,405080.0
2017-05-18 10:00:00,11.54,11.66,11.54,11.66,387060.0,10.1935,10.2995,10.1935,10.2995,387060.0
2017-05-18 10:10:00,11.66,11.68,11.59,11.59,218825.0,10.2995,10.3172,10.2377,10.2377,218825.0
2017-05-18 10:20:00,11.58,11.58,11.52,11.57,194425.0,10.2288,10.2288,10.1758,10.22,194425.0
2017-05-18 10:30:00,11.58,11.61,11.57,11.58,175920.0,10.2288,10.2553,10.22,10.2288,175920.0
2017-05-18 10:40:00,11.58,11.59,11.54,11.55,202325.0,10.2288,10.2377,10.1935,10.2023,202325.0
2017-05-18 10:50:00,11.54,11.55,11.49,11.54,209670.0,10.1935,10.2023,10.1493,10.1935,209670.0
2017-05-18 11:00:00,11.53,11.56,11.53,11.55,166490.0,10.1847,10.2112,10.1847,10.2023,166490.0
2017-05-18 11:10:00,11.55,11.58,11.54,11.57,239890.0,10.2023,10.2288,10.1935,10.22,239890.0
2017-05-18 11:20:00,11.57,11.58,11.55,11.55,127005.0,10.22,10.2288,10.2023,10.2023,127005.0
2017-05-18 11:30:00,11.56,11.59,11.56,11.57,295360.0,10.2112,10.2377,10.2112,10.22,295360.0
2017-05-18 11:40:00,11.57,11.57,11.54,11.57,111900.0,10.22,10.22,10.1935,10.22,111900.0
2017-05-18 11:50:00,11.56,11.58,11.56,11.56,86930.0,10.2112,10.2288,10.2112,10.2112,86930.0
2017-05-18 12:00:00,11.56,11.57,11.54,11.55,94880.0,10.2112,10.22,10.1935,10.2023,94880.0
2017-05-18 12:10:00,11.55,11.57,11.54,11.54,99275.0,10.2023,10.22,10.1935,10.1935,99275.0
2017-05-18 12:20:00,11.54,11.57,11.54,11.57,172555.0,10.1935,10.22,10.1935,10.22,172555.0
2017-05-18 12:30:00,11.57,11.58,11.55,11.56,100280.0,10.22,10.2288,10.2023,10.2112,100280.0
2017-05-18 12:40:00,11.55,11.55,11.53,11.53,76735.0,10.2023,10.2023,10.1847,10.1847,76735.0
2017-05-18 12:50:00,11.53,11.54,11.52,11.54,93610.0,10.1847,10.1935,10.1758,10.1935,93610.0
2017-05-18 13:00:00,11.54,11.54,11.52,11.53,88135.0,10.1935,10.1935,10.1758,10.1847,88135.0
2017-05-18 13:10:00,11.53,11.55,11.53,11.54,98790.0,10.1847,10.2023,10.1847,10.1935,98790.0
2017-05-18 13:20:00,11.54,11.55,11.53,11.54,79465.0,10.1935,10.2023,10.1847,10.1935,79465.0
2017-05-18 13:30:00,11.54,11.55,11.52,11.55,100270.0,10.1935,10.2023,10.1758,10.2023,100270.0
2017-05-18 13:40:00,11.55,11.57,11.55,11.55,73500.0,10.2023,10.22,10.2023,10.2023,73500.0
2017-05-18 13:50:00,11.55,11.6,11.55,11.58,136365.0,10.2023,10.2465,10.2023,10.2288,136365.0
2017-05-18 14:00:00,11.59,11.61,11.59,11.61,143765.0,10.2377,10.2553,10.2377,10.2553,143765.0
2017-05-18 14:10:00,11.61,11.61,11.58,11.58,136185.0,10.2553,10.2553,10.2288,10.2288,136185.0
2017-05-18 14:20:00,11.58,11.6,11.58,11.6,134875.0,10.2288,10.2465,10.2288,10.2465,134875.0
2017-05-18 14:30:00,11.6,11.62,11.6,11.61,187020.0,10.2465,10.2642,10.2465,10.2553,187020.0
2017-05-18 14:40:00,11.62,11.62,11.6,11.61,134185.0,10.2642,10.2642,10.2465,10.2553,134185.0
2017-05-18 14:50:00,11.61,11.61,11.58,11.59,151080.0,10.2553,10.2553,10.2288,10.2377,151080.0
2017-05-18 15:00:00,11.59,11.61,11.58,11.6,248770.0,10.2377,10.2553,10.2288,10.2465,248770.0
2017-05-18 15:10:00,11.6,11.62,11.6,11.62,193280.0,10.2465,10.2642,10.2465,10.2642,193280.0
2017-05-18 15:20:00,11.61,11.63,11.61,11.62,267345.0,10.2553,10.273,10.2553,10.2642,267345.0
2017-05-18 15:30:00,11.62,11.62,11.6,11.61,263480.0,10.2642,10.2642,10.2465,10.2553,263480.0
2017-05-18 15:40:00,11.61,11.61,11.6,11.61,319555.0,10.2553,10.2553,10.2465,10.2553,319555.0
2017-05-18 15:50:00,11.61,11.62,11.59,11.59,635045.0,10.2553,10.2642,10.2377,10.2377,635045.0
2017-05-19 09:30:00,11.61,11.61,11.5,11.5,505440.0,10.2553,10.2553,10.1582,10.1582,505440.0
2017-05-19 09:40:00,11.51,11.56,11.48,11.55,151020.0,10.167,10.2112,10.1405,10.2023,151020.0
2017-05-19 09:50:00,11.55,11.58,11.54,11.55,376450.0,10.2023,10.2288,10.1935,10.2023,376450.0
2017-05-19 10:00:00,11.55,11.56,11.54,11.56,296775.0,10.2023,10.2112,10.1935,10.2112,296775.0
2017-05-19 10:10:00,11.56,11.65,11.56,11.64,757715.0,10.2112,10.2907,10.2112,10.2818,757715.0
2017-05-19 10:20:00,11.63,11.69,11.62,11.69,299135.0,10.273,10.326,10.2642,10.326,299135.0
2017-05-19 10:30:00,11.68,11.68,11.64,11.68,178445.0,10.3172,10.3172,10.2818,10.3172,178445.0
2017-05-19 10:40:00,11.68,11.68,11.64,11.65,321850.0,10.3172,10.3172,10.2818,10.2907,321850.0
2017-05-19 10:50:00,11.65,11.66,11.63,11.63,210050.0,10.2907,10.2995,10.273,10.273,210050.0
2017-05-19 11:00:00,11.63,11.64,11.6,11.61,264880.0,10.273,10.2818,10.2465,10.2553,264880.0
2017-05-19 11:10:00,11.62,11.62,11.57,11.58,239225.0,10.2642,10.2642,10.22,10.2288,239225.0
2017-05-19 11:20:00,11.57,11.57,11.54,11.56,137380.0,10.22,10.22,10.1935,10.2112,137380.0
2017-05-19 11:30:00,11.57,11.58,11.55,11.56,298830.0,10.22,10.2288,10.2023,10.2112,298830.0
2017-05-19 11:40:00,11.56,11.57,11.55,11.57,96870.0,10.2112,10.22,10.2023,10.22,96870.0
2017-05-19 11:50:00,11.57,11.58,11.56,11.58,100620.0,10.22,10.2288,10.2112,10.2288,100620.0
2017-05-19 12:00:00,11.58,11.59,11.56,11.57,131310.0,10.2288,10.2377,10.2112,10.22,131310.0
2017-05-19 12:10:00,11.57,11.58,11.56,11.57,151955.0,10.22,10.2288,10.2112,10.22,151955.0
2017-05-19 12:20:00,11.57,11.57,11.55,11.57,164725.0,10.22,10.22,10.2023,10.22,164725.0
2017-05-19 12:30:00,11.56,11.57,11.56,11.57,362270.0,10.2112,10.22,10.2112,10.22,362270.0
2017-05-19 12:40:00,11.57,11.57,11.55,11.55,136000.0,10.22,10.22,10.2023,10.2023,136000.0
2017-05-19 12:50:00,11.55,11.55,11.54,11.55,309375.0,10.2023,10.2023,10.1935,10.2023,309375.0
2017-05-19 13:00:00,11.55,11.55,11.52,11.53,257155.0,10.2023,10.2023,10.1758,10.1847,257155.0
2017-05-19 13:10:00,11.53,11.54,11.52,11.52,176715.0,10.1847,10.1935,10.1758,10.1758,176715.0
2017-05-19 13:20:00,11.52,11.55,11.52,11.55,237055.0,10.1758,10.2023,10.1758,10.2023,237055.0
2017-05-19 13:30:00,11.55,11.56,11.54,11.56,123905.0,10.2023,10.2112,10.1935,10.2112,123905.0
2017-05-19 13:40:00,11.56,11.56,11.54,11.54,150305.0,10.2112,10.2112,10.1935,10.1935,150305.0
2017-05-19 13:50:00,11.54,11.55,11.53,11.54,142720.0,10.1935,10.2023,10.1847,10.1935,142720.0
2017-05-19 14:00:00,11.54,11.55,11.54,11.54,181820.0,10.1935,10.2023,10.1935,10.1935,181820.0
2017-05-19 14:10:00,11.54,11.55,11.53,11.54,111205.0,10.1935,10.2023,10.1847,10.1935,111205.0
2017-05-19 14:20:00,11.53,11.54,11.53,11.54,232230.0,10.1847,10.1935,10.1847,10.1935,232230.0
2017-05-19 14:30:00,11.54,11.56,11.53,11.56,291885.0,10.1935,10.2112,10.1847,10.2112,291885.0
2017-05-19 14:40:00,11.56,11.56,11.55,11.55,98870.0,10.2112,10.2112,10.2023,10.2023,98870.0
2017-05-19 14:50:00,11.55,11.55,11.54,11.54,135235.0,10.2023,10.2023,10.1935,10.1935,135235.0
2017-05-19 15:00:00,11.54,11.55,11.52,11.52,222100.0,10.1935,10.2023,10.1758,10.1758,222100.0
2017-05-19 15:10:00,11.52,11.54,11.52,11.52,170055.0,10.1758,10.1935,10.1758,10.1758,170055.0
2017-05-19 15:20:00,11.52,11.54,11.52,11.52,327995.0,10.1758,10.1935,10.1758,10.1758,327995.0
2017-05-19 15:30:00,11.52,11.53,11.51,11.53,344500.0,10.1758,10.1847,10.167,10.1847,344500.0
2017-05-19 15:40:00,11.54,11.54,11.51,11.53,580955.0,10.1935,10.1935,10.167,10.1847,580955.0
2017-05-19 15:50:00,11.53,11.53,11.51,11.51,652555.0,10.1847,10.1847,10.167,10.167,652555.0
2017-05-22 09:30:00,11.52,11.54,11.46,11.51,344560.0,10.1758,10.1935,10.1228,10.167,344560.0
2017-05-22 09:40:00,11.52,11.54,11.48,11.51,232460.0,10.1758,10.1935,10.1405,10.167,232460.0
2017-05-22 09:50:00,11.52,11.52,11.47,11.47,136410.0,10.1758,10.1758,10.1317,10.1317,136410.0
2017-05-22 10:00:00,11.48,11.5,11.47,11.48,248490.0,10.1405,10.1582,10.1317,10.1405,248490.0
2017-05-22 10:10:00,11.48,11.48,11.45,11.46,179040.0,10.1405,10.1405,10.114,10.1228,179040.0
2017-05-22 10:20:00,11.46,11.51,11.46,11.48,136535.0,10.1228,10.167,10.1228,10.1405,136535.0
2017-05-22 10:30:00,11.48,11.49,11.43,11.44,207700.0,10.1405,10.1493,10.0963,10.1052,207700.0
2017-05-22 10:40:00,11.44,11.45,11.42,11.42,153990.0,10.1052,10.114,10.0875,10.0875,153990.0
2017-05-22 10:50:00,11.42,11.44,11.4,11.43,204850.0,10.0875,10.1052,10.0698,10.0963,204850.0
2017-05-22 11:00:00,11.42,11.44,11.41,11.43,279185.0,10.0875,10.1052,10.0787,10.0963,279185.0
2017-05-22 11:10:00,11.43,11.44,11.41,11.42,219810.0,10.0963,10.1052,10.0787,10.0875,219810.0
2017-05-22 11:20:00,11.42,11.43,11.41,11.42,102140.0,10.0875,10.0963,10.0787,10.0875,102140.0
2017-05-22 11:30:00,11.42,11.42,11.4,11.4,199935.0,10.0875,10.0875,10.0698,10.0698,199935.0
2017-05-22 11:40:00,11.41,11.41,11.34,11.35,406470.0,10.0787,10.0787,10.0168,10.0257,406470.0
2017-05-22 11:50:00,11.35,11.39,11.35,11.38,200710.0,10.0257,10.061,10.0257,10.0522,200710.0
2017-05-22 12:00:00,11.38,11.39,11.36,11.37,140220.0,10.0522,10.061,10.0345,10.0433,140220.0
2017-05-22 12:10:00,11.37,11.4,11.37,11.37,118455.0,10.0433,10.0698,10.0433,10.0433,118455.0
2017-05-22 12:20:00,11.37,11.38,11.36,11.37,104340.0,10.0433,10.0522,10.0345,10.0433,104340.0
2017-05-22 12:30:00,11.37,11.37,11.34,11.36,113790.0,10.0433,10.0433,10.0168,10.0345,113790.0
2017-05-22 12:40:00,11.36,11.37,11.35,11.35,83485.0,10.0345,10.0433,10.0257,10.0257,83485.0
2017-05-22 12:50:00,11.35,11.35,11.33,11.33,155915.0,10.0257,10.0257,10.008,10.008,155915.0
2017-05-22 13:00:00,11.33,11.34,11.32,11.33,142995.0,10.008,10.0168,9.9992,10.008,142995.0
2017-05-22 13:10:00,11.33,11.33,11.31,11.32,167555.0,10.008,10.008,9.9903,9.9992,167555.0
2017-05-22 13:20:00,11.32,11.33,11.31,11.33,164035.0,9.9992,10.008,9.9903,10.008,164035.0
2017-05-22 13:30:00,11.33,11.33,11.3,11.3,196350.0,10.008,10.008,9.9815,9.9815,196350.0
2017-05-22 13:40:00,11.3,11.33,11.3,11.32,155410.0,9.9815,10.008,9.9815,9.9992,155410.0
2017-05-22 13:50:00,11.32,11.34,11.32,11.33,158005.0,9.9992,10.0168,9.9992,10.008,158005.0
2017-05-22 14:00:00,11.33,11.33,11.29,11.3,188185.0,10.008,10.008,9.9727,9.9815,188185.0
2017-05-22 14:10:00,11.3,11.3,11.28,11.29,189525.0,9.9815,9.9815,9.9638,9.9727,189525.0
2017-05-22 14:20:00,11.29,11.29,11.27,11.28,242025.0,9.9727,9.9727,9.955,9.9638,242025.0
2017-05-22 14:30:00,11.27,11.28,11.25,11.25,624960.0,9.955,9.9638,9.9373,9.9373,624960.0
2017-05-22 14:40:00,11.25,11.28,11.25,11.27,319500.0,9.9373,9.9638,9.9373,9.955,319500.0
2017-05-22 14:50:00,11.27,11.28,11.26,11.28,187605.0,9.955,9.9638,9.9462,9.9638,187605.0
2017-05-22 15:00:00,11.28,11.3,11.28,11.28,268255.0,9.9638,9.9815,9.9638,9.9638,268255.0
2017-05-22 15:10:00,11.28,11.29,11.26,11.26,216070.0,9.9638,9.9727,9.9462,9.9462,216070.0
2017-05-22 15:20:00,11.26,11.26,11.25,11.26,323855.0,9.9462,9.9462,9.9373,9.9462,323855.0
2017-05-22 15:30:00,11.26,11.28,11.26,11.27,267575.0,9.9462,9.9638,9.9462,9.955,267575.0
2017-05-22 15:40:00,11.27,11.28,11.25,11.26,418980.0,9.955,9.9638,9.9373,9.9462,418980.0
2017-05-22 15:50:00,11.26,11.27,11.25,11.26,688720.0,9.9462,9.955,9.9373,9.9462,688720.0
2017-05-23 09:30:00,11.27,11.28,11.17,11.2,469890.0,9.955,9.9638,9.8667,9.8932,469890.0
2017-05-23 09:40:00,11.2,11.2,11.08,11.1,581985.0,9.8932,9.8932,9.7872,9.8048,581985.0
2017-05-23 09:50:00,11.1,11.13,11.07,11.07,231590.0,9.8048,9.8313,9.7783,9.7783,231590.0
2017-05-23 10:00:00,11.07,11.07,11.0,11.02,691275.0,9.7783,9.7783,9.7165,9.7342,691275.0
2017-05-23 10:10:00,11.02,11.05,10.97,10.99,1076925.0,9.7342,9.7607,9.69,9.7077,1076925.0
2017-05-23 10:20:00,10.99,11.0,10.96,10.97,402625.0,9.7077,9.7165,9.6812,9.69,402625.0
2017-05-23 10:30:00,10.97,10.98,10.96,10.97,393020.0,9.69,9.6988,9.6812,9.69,393020.0
2017-05-23 10:40:00,10.97,11.01,10.95,10.99,1036960.0,9.69,9.7253,9.6723,9.7077,1036960.0
2017-05-23 10:50:00,10.99,11.01,10.94,10.94,488210.0,9.7077,9.7253,9.6635,9.6635,488210.0
2017-05-23 11:00:00,10.94,10.95,10.92,10.95,553810.0,9.6635,9.6723,9.6458,9.6723,553810.0
2017-05-23 11:10:00,10.95,10.95,10.92,10.92,492215.0,9.6723,9.6723,9.6458,9.6458,492215.0
2017-05-23 11:20:00,10.92,10.93,10.91,10.92,589870.0,9.6458,9.6547,9.637,9.6458,589870.0
2017-05-23 11:30:00,10.92,10.94,10.91,10.91,452840.0,9.6458,9.6635,9.637,9.637,452840.0
2017-05-23 11:40:00,10.91,10.91,10.89,10.89,396415.0,9.637,9.637,9.6193,9.6193,396415.0
2017-05-23 11:50:00,10.9,10.91,10.87,10.87,382090.0,9.6282,9.637,9.6017,9.6017,382090.0
2017-05-23 12:00:00,10.88,10.92,10.87,10.91,486295.0,9.6105,9.6458,9.6017,9.637,486295.0
2017-05-23 12:10:00,10.91,10.92,10.88,10.88,300965.0,9.637,9.6458,9.6105,9.6105,300965.0
2017-05-23 12:20:00,10.88,10.9,10.86,10.86,351490.0,9.6105,9.6282,9.5928,9.5928,351490.0
2017-05-23 12:30:00,10.86,10.87,10.85,10.86,274800.0,9.5928,9.6017,9.584,9.5928,274800.0
2017-05-23 12:40:00,10.86,10.87,10.85,10.85,220035.0,9.5928,9.6017,9.584,9.584,220035.0
2017-05-23 12:50:00,10.85,10.85,10.83,10.84,213760.0,9.584,9.584,9.5663,9.5752,213760.0
2017-05-23 13:00:00,10.84,10.92,10.84,10.91,226930.0,9.5752,9.6458,9.5752,9.637,226930.0
2017-05-23 13:10:00,10.91,10.91,10.88,10.9,351465.0,9.637,9.637,9.6105,9.6282,351465.0
2017-05-23 13:20:00,10.89,10.91,10.89,10.9,270105.0,9.6193,9.637,9.6193,9.6282,270105.0
2017-05-23 13:30:00,10.9,10.91,10.86,10.87,251185.0,9.6282,9.637,9.5928,9.6017,251185.0
2017-05-23 13:40:00,10.87,10.87,10.84,10.84,311410.0,9.6017,9.6017,9.5752,9.5752,311410.0
2017-05-23 13:50:00,10.84,10.84,10.82,10.82,402485.0,9.5752,9.5752,9.5575,9.5575,402485.0
2017-05-23 14:00:00,10.82,10.84,10.82,10.84,415200.0,9.5575,9.5752,9.5575,9.5752,415200.0
2017-05-23 14:10:00,10.84,10.85,10.82,10.83,371020.0,9.5752,9.584,9.5575,9.5663,371020.0
2017-05-23 14:20:00,10.83,10.86,10.82,10.85,440070.0,9.5663,9.5928,9.5575,9.584,440070.0
2017-05-23 14:30:00,10.85,10.86,10.83,10.84,604820.0,9.584,9.5928,9.5663,9.5752,604820.0
2017-05-23 14:40:00,10.85,10.85,10.83,10.84,313020.0,9.584,9.584,9.5663,9.5752,313020.0
2017-05-23 14:50:00,10.84,10.85,10.83,10.83,265425.0,9.5752,9.584,9.5663,9.5663,265425.0
2017-05-23 15:00:00,10.83,10.85,10.83,10.84,339480.0,9.5663,9.584,9.5663,9.5752,339480.0
2017-05-23 15:10:00,10.84,10.84,10.83,10.84,258135.0,9.5752,9.5752,9.5663,9.5752,258135.0
2017-05-23 15:20:00,10.83,10.85,10.83,10.84,297675.0,9.5663,9.584,9.5663,9.5752,297675.0
2017-05-23 15:30:00,10.84,10.87,10.84,10.86,407275.0,9.5752,9.6017,9.5752,9.5928,407275.0
2017-05-23 15:40:00,10.86,10.86,10.84,10.84,523030.0,9.5928,9.5928,9.5752,9.5752,523030.0
2017-05-23 15:50:00,10.84,10.86,10.84,10.86,1631355.0,9.5752,9.5928,9.5752,9.5928,1631355.0
2017-05-24 09:30:00,10.9,10.91,10.76,10.78,712490.0,9.6282,9.637,9.5045,9.5222,712490.0
2017-05-24 09:40:00,10.78,10.78,10.68,10.73,458335.0,9.5222,9.5222,9.4338,9.478,458335.0
2017-05-24 09:50:00,10.73,10.75,10.67,10.67,275735.0,9.478,9.4957,9.425,9.425,275735.0
2017-05-24 10:00:00,10.67,10.72,10.64,10.66,717430.0,9.425,9.4692,9.3985,9.4162,717430.0
2017-05-24 10:10:00,10.66,10.7,10.65,10.68,273530.0,9.4162,9.4515,9.4073,9.4338,273530.0
2017-05-24 10:20:00,10.68,10.72,10.67,10.72,332010.0,9.4338,9.4692,9.425,9.4692,332010.0
2017-05-24 10:30:00,10.72,10.75,10.72,10.74,410605.0,9.4692,9.4957,9.4692,9.4868,410605.0
2017-05-24 10:40:00,10.74,10.75,10.7,10.72,187000.0,9.4868,9.4957,9.4515,9.4692,187000.0
2017-05-24 10:50:00,10.72,10.72,10.68,10.7,210155.0,9.4692,9.4692,9.4338,9.4515,210155.0
2017-05-24 11:00:00,10.7,10.72,10.69,10.71,131835.0,9.4515,9.4692,9.4427,9.4603,131835.0
2017-05-24 11:10:00,10.71,10.74,10.7,10.72,256975.0,9.4603,9.4868,9.4515,9.4692,256975.0
2017-05-24 11:20:00,10.72,10.74,10.71,10.72,179750.0,9.4692,9.4868,9.4603,9.4692,179750.0
2017-05-24 11:30:00,10.72,10.74,10.72,10.73,182570.0,9.4692,9.4868,9.4692,9.478,182570.0
2017-05-24 11:40:00,10.73,10.74,10.7,10.71,133490.0,9.478,9.4868,9.4515,9.4603,133490.0
2017-05-24 11:50:00,10.71,10.71,10.69,10.7,109640.0,9.4603,9.4603,9.4427,9.4515,109640.0
2017-05-24 12:00:00,10.69,10.7,10.69,10.7,111405.0,9.4427,9.4515,9.4427,9.4515,111405.0
2017-05-24 12:10:00,10.69,10.7,10.68,10.68,118565.0,9.4427,9.4515,9.4338,9.4338,118565.0
2017-05-24 12:20:00,10.68,10.71,10.68,10.7,121735.0,9.4338,9.4603,9.4338,9.4515,121735.0
2017-05-24 12:30:00,10.7,10.71,10.69,10.7,158395.0,9.4515,9.4603,9.4427,9.4515,158395.0
2017-05-24 12:40:00,10.69,10.7,10.66,10.67,1005385.0,9.4427,9.4515,9.4162,9.425,1005385.0
2017-05-24 12:50:00,10.67,10.67,10.64,10.66,196690.0,9.425,9.425,9.3985,9.4162,196690.0
2017-05-24 13:00:00,10.66,10.69,10.66,10.68,234690.0,9.4162,9.4427,9.4162,9.4338,234690.0
2017-05-24 13:10:00,10.68,10.68,10.67,10.67,206585.0,9.4338,9.4338,9.425,9.425,206585.0
2017-05-24 13:20:00,10.67,10.67,10.65,10.67,173150.0,9.425,9.425,9.4073,9.425,173150.0
2017-05-24 13:30:00,10.67,10.67,10.65,10.66,163340.0,9.425,9.425,9.4073,9.4162,163340.0
2017-05-24 13:40:00,10.66,10.66,10.6,10.61,468590.0,9.4162,9.4162,9.3632,9.372,468590.0
2017-05-24 13:50:00,10.61,10.63,10.6,10.62,423175.0,9.372,9.3897,9.3632,9.3808,423175.0
2017-05-24 14:00:00,10.62,10.63,10.6,10.6,262675.0,9.3808,9.3897,9.3632,9.3632,262675.0
2017-05-24 14:10:00,10.6,10.64,10.6,10.63,292810.0,9.3632,9.3985,9.3632,9.3897,292810.0
2017-05-24 14:20:00,10.63,10.63,10.58,10.59,330515.0,9.3897,9.3897,9.3455,9.3543,330515.0
2017-05-24 14:30:00,10.59,10.6,10.57,10.58,326785.0,9.3543,9.3632,9.3367,9.3455,326785.0
2017-05-24 14:40:00,10.58,10.61,10.57,10.61,358100.0,9.3455,9.372,9.3367,9.372,358100.0
2017-05-24 14:50:00,10.6,10.6,10.57,10.58,343910.0,9.3632,9.3632,9.3367,9.3455,343910.0
2017-05-24 15:00:00,10.58,10.59,10.57,10.59,312530.0,9.3455,9.3543,9.3367,9.3543,312530.0
2017-05-24 15:10:00,10.59,10.59,10.58,10.58,267860.0,9.3543,9.3543,9.3455,9.3455,267860.0
2017-05-24 15:20:00,10.58,10.59,10.58,10.59,462235.0,9.3455,9.3543,9.3455,9.3543,462235.0
2017-05-24 15:30:00,10.59,10.6,10.58,10.59,390170.0,9.3543,9.3632,9.3455,9.3543,390170.0
2017-05-24 15:40:00,10.59,10.62,10.59,10.61,543245.0,9.3543,9.3808,9.3543,9.372,543245.0
2017-05-24 15:50:00,10.61,10.63,10.61,10.62,1367555.0,9.372,9.3897,9.372,9.3808,1367555.0
2017-05-25 09:30:00,10.66,10.73,10.64,10.72,523385.0,9.4162,9.478,9.3985,9.4692,523385.0
2017-05-25 09:40:00,10.73,10.76,10.69,10.75,333410.0,9.478,9.5045,9.4427,9.4957,333410.0
2017-05-25 09:50:00,10.75,10.78,10.72,10.76,160505.0,9.4957,9.5222,9.4692,9.5045,160505.0
2017-05-25 10:00:00,10.76,10.81,10.76,10.81,412975.0,9.5045,9.5487,9.5045,9.5487,412975.0
2017-05-25 10:10:00,10.81,10.84,10.8,10.83,326745.0,9.5487,9.5752,9.5398,9.5663,326745.0
2017-05-25 10:20:00,10.83,10.83,10.8,10.81,148530.0,9.5663,9.5663,9.5398,9.5487,148530.0
2017-05-25 10:30:00,10.81,10.83,10.79,10.81,347500.0,9.5487,9.5663,9.531,9.5487,347500.0
2017-05-25 10:40:00,10.81,10.86,10.79,10.85,332670.0,9.5487,9.5928,9.531,9.584,332670.0
2017-05-25 10:50:00,10.85,10.85,10.82,10.82,236935.0,9.584,9.584,9.5575,9.5575,236935.0
2017-05-25 11:00:00,10.82,10.87,10.82,10.86,315045.0,9.5575,9.6017,9.5575,9.5928,315045.0
2017-05-25 11:10:00,10.86,10.88,10.85,10.87,221040.0,9.5928,9.6105,9.584,9.6017,221040.0
2017-05-25 11:20:00,10.87,10.9,10.87,10.9,377685.0,9.6017,9.6282,9.6017,9.6282,377685.0
2017-05-25 11:30:00,10.9,10.94,10.89,10.92,595720.0,9.6282,9.6635,9.6193,9.6458,595720.0
2017-05-25 11:40:00,10.93,10.93,10.88,10.9,342315.0,9.6547,9.6547,9.6105,9.6282,342315.0
2017-05-25 11:50:00,10.9,10.93,10.89,10.92,233210.0,9.6282,9.6547,9.6193,9.6458,233210.0
2017-05-25 12:00:00,10.92,10.93,10.9,10.9,242725.0,9.6458,9.6547,9.6282,9.6282,242725.0
2017-05-25 12:10:00,10.9,10.91,10.89,10.91,123000.0,9.6282,9.637,9.6193,9.637,123000.0
2017-05-25 12:20:00,10.91,10.91,10.9,10.9,134205.0,9.637,9.637,9.6282,9.6282,134205.0
2017-05-25 12:30:00,10.9,10.92,10.9,10.92,151030.0,9.6282,9.6458,9.6282,9.6458,151030.0
2017-05-25 12:40:00,10.92,10.94,10.92,10.94,213010.0,9.6458,9.6635,9.6458,9.6635,213010.0
2017-05-25 12:50:00,10.94,10.96,10.93,10.95,235235.0,9.6635,9.6812,9.6547,9.6723,235235.0
2017-05-25 13:00:00,10.94,10.96,10.94,10.96,241820.0,9.6635,9.6812,9.6635,9.6812,241820.0
2017-05-25 13:10:00,10.95,10.96,10.94,10.95,328765.0,9.6723,9.6812,9.6635,9.6723,328765.0
2017-05-25 13:20:00,10.95,10.96,10.95,10.95,134170.0,9.6723,9.6812,9.6723,9.6723,134170.0
2017-05-25 13:30:00,10.95,10.96,10.93,10.93,263640.0,9.6723,9.6812,9.6547,9.6547,263640.0
2017-05-25 13:40:00,10.93,10.94,10.92,10.94,182460.0,9.6547,9.6635,9.6458,9.6635,182460.0
2017-05-25 13:50:00,10.94,10.95,10.88,10.89,377010.0,9.6635,9.6723,9.6105,9.6193,377010.0
2017-05-25 14:00:00,10.89,10.92,10.89,10.92,219715.0,9.6193,9.6458,9.6193,9.6458,219715.0
2017-05-25 14:10:00,10.91,10.92,10.87,10.87,615085.0,9.637,9.6458,9.6017,9.6017,615085.0
2017-05-25 14:20:00,10.88,10.89,10.85,10.87,512725.0,9.6105,9.6193,9.584,9.6017,512725.0
2017-05-25 14:30:00,10.87,10.9,10.87,10.89,256090.0,9.6017,9.6282,9.6017,9.6193,256090.0
2017-05-25 14:40:00,10.89,10.91,10.88,10.89,242410.0,9.6193,9.637,9.6105,9.6193,242410.0
2017-05-25 14:50:00,10.89,10.89,10.87,10.88,164460.0,9.6193,9.6193,9.6017,9.6105,164460.0
2017-05-25 15:00:00,10.88,10.88,10.87,10.87,117265.0,9.6105,9.6105,9.6017,9.6017,117265.0
2017-05-25 15:10:00,10.87,10.89,10.87,10.87,400110.0,9.6017,9.6193,9.6017,9.6017,400110.0
2017-05-25 15:20:00,10.87,10.87,10.86,10.86,186615.0,9.6017,9.6017,9.5928,9.5928,186615.0
2017-05-25 15:30:00,10.86,10.88,10.86,10.88,488145.0,9.5928,9.6105,9.5928,9.6105,488145.0
2017-05-25 15:40:00,10.88,10.91,10.88,10.9,374055.0,9.6105,9.637,9.6105,9.6282,374055.0
2017-05-25 15:50:00,10.9,10.9,10.87,10.88,834300.0,9.6282,9.6282,9.6017,9.6105,834300.0
2017-05-26 09:30:00,10.92,10.98,10.89,10.9,367285.0,9.6458,9.6988,9.6193,9.6282,367285.0
2017-05-26 09:40:00,10.9,10.9,10.85,10.86,171960.0,9.6282,9.6282,9.584,9.5928,171960.0
2017-05-26 09:50:00,10.86,10.86,10.82,10.84,166915.0,9.5928,9.5928,9.5575,9.5752,166915.0
2017-05-26 10:00:00,10.84,10.87,10.84,10.86,247495.0,9.5752,9.6017,9.5752,9.5928,247495.0
2017-05-26 10:10:00,10.86,10.87,10.82,10.83,129730.0,9.5928,9.6017,9.5575,9.5663,129730.0
2017-05-26 10:20:00,10.83,10.84,10.8,10.83,87905.0,9.5663,9.5752,9.5398,9.5663,87905.0
2017-05-26 10:30:00,10.83,10.84,10.82,10.84,121515.0,9.5663,9.5752,9.5575,9.5752,121515.0
2017-05-26 10:40:00,10.84,10.86,10.84,10.86,149525.0,9.5752,9.5928,9.5752,9.5928,149525.0
2017-05-26 10:50:00,10.86,10.89,10.86,10.88,223770.0,9.5928,9.6193,9.5928,9.6105,223770.0
2017-05-26 11:00:00,10.89,10.95,10.89,10.94,409515.0,9.6193,9.6723,9.6193,9.6635,409515.0
2017-05-26 11:10:00,10.94,10.98,10.93,10.98,512415.0,9.6635,9.6988,9.6547,9.6988,512415.0
2017-05-26 11:20:00,10.98,10.99,10.96,10.98,276045.0,9.6988,9.7077,9.6812,9.6988,276045.0
2017-05-26 11:30:00,10.98,10.98,10.96,10.96,274205.0,9.6988,9.6988,9.6812,9.6812,274205.0
2017-05-26 11:40:00,10.97,10.98,10.95,10.95,204850.0,9.69,9.6988,9.6723,9.6723,204850.0
2017-05-26 11:50:00,10.95,10.97,10.95,10.96,148695.0,9.6723,9.69,9.6723,9.6812,148695.0
2017-05-26 12:00:00,10.96,10.99,10.95,10.97,315400.0,9.6812,9.7077,9.6723,9.69,315400.0
2017-05-26 12:10:00,10.97,10.99,10.96,10.99,178855.0,9.69,9.7077,9.6812,9.7077,178855.0
2017-05-26 12:20:00,10.99,11.01,10.99,11.01,1019640.0,9.7077,9.7253,9.7077,9.7253,1019640.0
2017-05-26 12:30:00,11.01,11.01,10.99,10.99,371725.0,9.7253,9.7253,9.7077,9.7077,371725.0
2017-05-26 12:40:00,11.0,11.0,10.98,10.99,191445.0,9.7165,9.7165,9.6988,9.7077,191445.0
2017-05-26 12:50:00,11.0,11.0,10.96,10.97,206810.0,9.7165,9.7165,9.6812,9.69,206810.0
2017-05-26 13:00:00,10.97,10.99,10.95,10.99,176995.0,9.69,9.7077,9.6723,9.7077,176995.0
2017-05-26 13:10:00,10.99,11.02,10.98,11.01,175665.0,9.7077,9.7342,9.6988,9.7253,175665.0
2017-05-26 13:20:00,11.01,11.01,11.0,11.01,111575.0,9.7253,9.7253,9.7165,9.7253,111575.0
2017-05-26 13:30:00,11.01,11.01,10.99,11.0,144150.0,9.7253,9.7253,9.7077,9.7165,144150.0
2017-05-26 13:40:00,11.0,11.01,10.99,10.99,142615.0,9.7165,9.7253,9.7077,9.7077,142615.0
2017-05-26 13:50:00,10.99,11.0,10.98,10.99,161260.0,9.7077,9.7165,9.6988,9.7077,161260.0
2017-05-26 14:00:00,10.99,11.01,10.98,11.01,133090.0,9.7077,9.7253,9.6988,9.7253,133090.0
2017-05-26 14:10:00,11.01,11.02,11.0,11.01,187385.0,9.7253,9.7342,9.7165,9.7253,187385.0
2017-05-26 14:20:00,11.02,11.02,11.01,11.02,166705.0,9.7342,9.7342,9.7253,9.7342,166705.0
2017-05-26 14:30:00,11.02,11.03,11.01,11.01,287195.0,9.7342,9.743,9.7253,9.7253,287195.0
2017-05-26 14:40:00,11.01,11.01,11.0,11.0,145165.0,9.7253,9.7253,9.7165,9.7165,145165.0
2017-05-26 14:50:00,11.01,11.02,11.0,11.01,141105.0,9.7253,9.7342,9.7165,9.7253,141105.0
2017-05-26 15:00:00,11.01,11.02,11.01,11.01,245915.0,9.7253,9.7342,9.7253,9.7253,245915.0
2017-05-26 15:10:00,11.02,11.02,11.01,11.01,231460.0,9.7342,9.7342,9.7253,9.7253,231460.0
2017-05-26 15:20:00,11.01,11.02,11.0,11.0,210965.0,9.7253,9.7342,9.7165,9.7165,210965.0
2017-05-26 15:30:00,11.0,11.0,10.97,10.97,328370.0,9.7165,9.7165,9.69,9.69,328370.0
2017-05-26 15:40:00,10.97,10.99,10.97,10.99,445980.0,9.69,9.7077,9.69,9.7077,445980.0
2017-05-26 15:50:00,10.99,10.99,10.97,10.98,676980.0,9.7077,9.7077,9.69,9.6988,676980.0
2017-05-30 09:30:00,10.93,10.99,10.92,10.96,291830.0,9.6547,9.7077,9.6458,9.6812,291830.0
2017-05-30 09:40:00,10.95,11.01,10.95,10.98,213520.0,9.6723,9.7253,9.6723,9.6988,213520.0
2017-05-30 09:50:00,10.99,11.0,10.97,10.98,264400.0,9.7077,9.7165,9.69,9.6988,264400.0
2017-05-30 10:00:00,10.97,10.97,10.92,10.93,218095.0,9.69,9.69,9.6458,9.6547,218095.0
2017-05-30 10:10:00,10.93,10.94,10.91,10.93,210865.0,9.6547,9.6635,9.637,9.6547,210865.0
2017-05-30 10:20:00,10.94,10.98,10.94,10.95,137880.0,9.6635,9.6988,9.6635,9.6723,137880.0
2017-05-30 10:30:00,10.95,10.97,10.94,10.96,109675.0,9.6723,9.69,9.6635,9.6812,109675.0
2017-05-30 10:40:00,10.96,10.99,10.96,10.98,480725.0,9.6812,9.7077,9.6812,9.6988,480725.0
2017-05-30 10:50:00,10.98,10.99,10.96,10.96,172575.0,9.6988,9.7077,9.6812,9.6812,172575.0
2017-05-30 11:00:00,10.96,10.97,10.96,10.97,236455.0,9.6812,9.69,9.6812,9.69,236455.0
2017-05-30 11:10:00,10.97,11.01,10.97,11.0,405625.0,9.69,9.7253,9.69,9.7165,405625.0
2017-05-30 11:20:00,11.0,11.03,11.0,11.03,575340.0,9.7165,9.743,9.7165,9.743,575340.0
2017-05-30 11:30:00,11.03,11.06,11.02,11.03,848795.0,9.743,9.7695,9.7342,9.743,848795.0
2017-05-30 11:40:00,11.02,11.02,10.99,11.01,172145.0,9.7342,9.7342,9.7077,9.7253,172145.0
2017-05-30 11:50:00,11.01,11.03,10.99,11.01,350685.0,9.7253,9.743,9.7077,9.7253,350685.0
2017-05-30 12:00:00,11.0,11.01,10.98,10.99,471220.0,9.7165,9.7253,9.6988,9.7077,471220.0
2017-05-30 12:10:00,10.99,11.01,10.99,10.99,551305.0,9.7077,9.7253,9.7077,9.7077,551305.0
2017-05-30 12:20:00,10.99,11.0,10.97,10.98,121540.0,9.7077,9.7165,9.69,9.6988,121540.0
2017-05-30 12:30:00,10.98,10.98,10.97,10.97,91225.0,9.6988,9.6988,9.69,9.69,91225.0
2017-05-30 12:40:00,10.97,10.97,10.95,10.95,104670.0,9.69,9.69,9.6723,9.6723,104670.0
2017-05-30 12:50:00,10.95,10.96,10.95,10.96,97735.0,9.6723,9.6812,9.6723,9.6812,97735.0
2017-05-30 13:00:00,10.95,10.96,10.94,10.94,64500.0,9.6723,9.6812,9.6635,9.6635,64500.0
2017-05-30 13:10:00,10.94,10.94,10.93,10.93,268365.0,9.6635,9.6635,9.6547,9.6547,268365.0
2017-05-30 13:20:00,10.93,10.94,10.92,10.93,100450.0,9.6547,9.6635,9.6458,9.6547,100450.0
2017-05-30 13:30:00,10.93,10.94,10.93,10.93,72585.0,9.6547,9.6635,9.6547,9.6547,72585.0
2017-05-30 13:40:00,10.93,10.94,10.92,10.94,65770.0,9.6547,9.6635,9.6458,9.6635,65770.0
2017-05-30 13:50:00,10.94,10.95,10.94,10.95,83490.0,9.6635,9.6723,9.6635,9.6723,83490.0
2017-05-30 14:00:00,10.94,10.95,10.94,10.94,85150.0,9.6635,9.6723,9.6635,9.6635,85150.0
2017-05-30 14:10:00,10.95,10.96,10.93,10.93,117825.0,9.6723,9.6812,9.6547,9.6547,117825.0
2017-05-30 14:20:00,10.92,10.94,10.92,10.92,240645.0,9.6458,9.6635,9.6458,9.6458,240645.0
2017-05-30 14:30:00,10.92,10.93,10.92,10.93,174450.0,9.6458,9.6547,9.6458,9.6547,174450.0
2017-05-30 14:40:00,10.93,10.94,10.93,10.94,157110.0,9.6547,9.6635,9.6547,9.6635,157110.0
2017-05-30 14:50:00,10.94,10.95,10.93,10.94,380635.0,9.6635,9.6723,9.6547,9.6635,380635.0
2017-05-30 15:00:00,10.94,10.95,10.94,10.94,203570.0,9.6635,9.6723,9.6635,9.6635,203570.0
2017-05-30 15:10:00,10.94,10.95,10.94,10.94,214665.0,9.6635,9.6723,9.6635,9.6635,214665.0
2017-05-30 15:20:00,10.94,10.95,10.94,10.95,154525.0,9.6635,9.6723,9.6635,9.6723,154525.0
2017-05-30 15:30:00,10.95,10.96,10.94,10.96,323115.0,9.6723,9.6812,9.6635,9.6812,323115.0
2017-05-30 15:40:00,10.96,10.96,10.95,10.95,246180.0,9.6812,9.6812,9.6723,9.6723,246180.0
2017-05-30 15:50:00,10.95,10.97,10.95,10.96,1446780.0,9.6723,9.69,9.6723,9.6812,1446780.0
2017-05-31 09:30:00,10.98,10.98,10.9,10.91,282490.0,9.6988,9.6988,9.6282,9.637,282490.0
2017-05-31 09:40:00,10.91,10.91,10.83,10.83,205130.0,9.637,9.637,9.5663,9.5663,205130.0
2017-05-31 09:50:00,10.84,10.84,10.79,10.8,146490.0,9.5752,9.5752,9.531,9.5398,146490.0
2017-05-31 10:00:00,10.81,10.85,10.79,10.84,151490.0,9.5487,9.584,9.531,9.5752,151490.0
2017-05-31 10:10:00,10.84,10.87,10.83,10.86,113830.0,9.5752,9.6017,9.5663,9.5928,113830.0
2017-05-31 10:20:00,10.86,10.88,10.86,10.88,183995.0,9.5928,9.6105,9.5928,9.6105,183995.0
2017-05-31 10:30:00,10.87,10.92,10.87,10.89,322065.0,9.6017,9.6458,9.6017,9.6193,322065.0
2017-05-31 10:40:00,10.89,10.91,10.88,10.9,221000.0,9.6193,9.637,9.6105,9.6282,221000.0
2017-05-31 10:50:00,10.9,10.9,10.87,10.9,185605.0,9.6282,9.6282,9.6017,9.6282,185605.0
2017-05-31 11:00:00,10.9,10.92,10.9,10.92,208655.0,9.6282,9.6458,9.6282,9.6458,208655.0
2017-05-31 11:10:00,10.92,10.93,10.9,10.92,150265.0,9.6458,9.6547,9.6282,9.6458,150265.0
2017-05-31 11:20:00,10.92,10.93,10.91,10.92,328365.0,9.6458,9.6547,9.637,9.6458,328365.0
2017-05-31 11:30:00,10.93,10.93,10.89,10.92,451450.0,9.6547,9.6547,9.6193,9.6458,451450.0
2017-05-31 11:40:00,10.92,10.93,10.91,10.92,309135.0,9.6458,9.6547,9.637,9.6458,309135.0
2017-05-31 11:50:00,10.92,10.92,10.9,10.91,133410.0,9.6458,9.6458,9.6282,9.637,133410.0
2017-05-31 12:00:00,10.91,10.92,10.91,10.91,109400.0,9.637,9.6458,9.637,9.637,109400.0
2017-05-31 12:10:00,10.91,10.93,10.9,10.92,135620.0,9.637,9.6547,9.6282,9.6458,135620.0
2017-05-31 12:20:00,10.92,10.93,10.92,10.92,77045.0,9.6458,9.6547,9.6458,9.6458,77045.0
2017-05-31 12:30:00,10.93,10.93,10.92,10.93,71485.0,9.6547,9.6547,9.6458,9.6547,71485.0
2017-05-31 12:40:00,10.93,10.94,10.92,10.93,74100.0,9.6547,9.6635,9.6458,9.6547,74100.0
2017-05-31 12:50:00,10.93,10.94,10.92,10.94,146605.0,9.6547,9.6635,9.6458,9.6635,146605.0
2017-05-31 13:00:00,10.94,10.94,10.93,10.94,132045.0,9.6635,9.6635,9.6547,9.6635,132045.0
2017-05-31 13:10:00,10.94,10.95,10.92,10.93,122590.0,9.6635,9.6723,9.6458,9.6547,122590.0
2017-05-31 13:20:00,10.93,10.93,10.92,10.92,101965.0,9.6547,9.6547,9.6458,9.6458,101965.0
2017-05-31 13:30:00,10.92,10.92,10.9,10.91,131735.0,9.6458,9.6458,9.6282,9.637,131735.0
2017-05-31 13:40:00,10.91,10.92,10.9,10.91,120530.0,9.637,9.6458,9.6282,9.637,120530.0
2017-05-31 13:50:00,10.91,10.92,10.91,10.92,107450.0,9.637,9.6458,9.637,9.6458,107450.0
2017-05-31 14:00:00,10.92,10.94,10.91,10.93,149520.0,9.6458,9.6635,9.637,9.6547,149520.0
2017-05-31 14:10:00,10.94,10.95,10.92,10.95,156865.0,9.6635,9.6723,9.6458,9.6723,156865.0
2017-05-31 14:20:00,10.95,11.0,10.95,10.99,623200.0,9.6723,9.7165,9.6723,9.7077,623200.0
2017-05-31 14:30:00,10.98,11.0,10.97,10.98,319700.0,9.6988,9.7165,9.69,9.6988,319700.0
2017-05-31 14:40:00,10.98,10.98,10.97,10.98,177795.0,9.6988,9.6988,9.69,9.6988,177795.0
2017-05-31 14:50:00,10.98,10.99,10.97,10.98,148240.0,9.6988,9.7077,9.69,9.6988,148240.0
2017-05-31 15:00:00,10.98,11.0,10.98,10.99,207970.0,9.6988,9.7165,9.6988,9.7077,207970.0
2017-05-31 15:10:00,10.99,11.01,10.99,11.0,243490.0,9.7077,9.7253,9.7077,9.7165,243490.0
2017-05-31 15:20:00,11.0,11.0,10.99,10.99,228705.0,9.7165,9.7165,9.7077,9.7077,228705.0
2017-05-31 15:30:00,10.99,11.0,10.99,10.99,273085.0,9.7077,9.7165,9.7077,9.7077,273085.0
2017-05-31 15:40:00,10.99,11.02,10.99,11.02,400055.0,9.7077,9.7342,9.7077,9.7342,400055.0
2017-05-31 15:50:00,11.02,11.03,11.02,11.03,981180.0,9.7342,9.743,9.7342,9.743,981180.0
2017-06-01 09:30:00,11.07,11.09,11.0,11.02,264930.0,9.7783,9.796,9.7165,9.7342,264930.0
2017-06-01 09:40:00,11.03,11.1,11.0,11.1,266715.0,9.743,9.8048,9.7165,9.8048,266715.0
2017-06-01 09:50:00,11.1,11.17,11.08,11.17,129105.0,9.8048,9.8667,9.7872,9.8667,129105.0
2017-06-01 10:00:00,11.17,11.19,11.15,11.16,297110.0,9.8667,9.8843,9.849,9.8578,297110.0
2017-06-01 10:10:00,11.16,11.19,11.16,11.19,209755.0,9.8578,9.8843,9.8578,9.8843,209755.0
2017-06-01 10:20:00,11.19,11.21,11.18,11.19,392860.0,9.8843,9.902,9.8755,9.8843,392860.0
2017-06-01 10:30:00,11.2,11.2,11.16,11.16,461145.0,9.8932,9.8932,9.8578,9.8578,461145.0
2017-06-01 10:40:00,11.16,11.18,11.14,11.15,246035.0,9.8578,9.8755,9.8402,9.849,246035.0
2017-06-01 10:50:00,11.15,11.15,11.1,11.11,197380.0,9.849,9.849,9.8048,9.8137,197380.0
2017-06-01 11:00:00,11.11,11.12,11.11,11.12,171920.0,9.8137,9.8225,9.8137,9.8225,171920.0
2017-06-01 11:10:00,11.12,11.17,11.11,11.12,571990.0,9.8225,9.8667,9.8137,9.8225,571990.0
2017-06-01 11:20:00,11.12,11.12,11.06,11.06,291505.0,9.8225,9.8225,9.7695,9.7695,291505.0
2017-06-01 11:30:00,11.06,11.08,11.03,11.08,279450.0,9.7695,9.7872,9.743,9.7872,279450.0
2017-06-01 11:40:00,11.08,11.09,11.06,11.08,113095.0,9.7872,9.796,9.7695,9.7872,113095.0
2017-06-01 11:50:00,11.09,11.14,11.08,11.13,177200.0,9.796,9.8402,9.7872,9.8313,177200.0
2017-06-01 12:00:00,11.12,11.14,11.12,11.13,123630.0,9.8225,9.8402,9.8225,9.8313,123630.0
2017-06-01 12:10:00,11.12,11.15,11.12,11.13,102890.0,9.8225,9.849,9.8225,9.8313,102890.0
2017-06-01 12:20:00,11.13,11.14,11.11,11.11,154370.0,9.8313,9.8402,9.8137,9.8137,154370.0
2017-06-01 12:30:00,11.11,11.12,11.11,11.12,88675.0,9.8137,9.8225,9.8137,9.8225,88675.0
2017-06-01 12:40:00,11.12,11.12,11.08,11.1,276970.0,9.8225,9.8225,9.7872,9.8048,276970.0
2017-06-01 12:50:00,11.1,11.12,11.09,11.12,347805.0,9.8048,9.8225,9.796,9.8225,347805.0
2017-06-01 13:00:00,11.12,11.18,11.12,11.18,445370.0,9.8225,9.8755,9.8225,9.8755,445370.0
2017-06-01 13:10:00,11.18,11.2,11.17,11.19,395320.0,9.8755,9.8932,9.8667,9.8843,395320.0
2017-06-01 13:20:00,11.19,11.24,11.19,11.19,561045.0,9.8843,9.9285,9.8843,9.8843,561045.0
2017-06-01 13:30:00,11.19,11.2,11.16,11.18,284150.0,9.8843,9.8932,9.8578,9.8755,284150.0
2017-06-01 13:40:00,11.18,11.18,11.17,11.17,151350.0,9.8755,9.8755,9.8667,9.8667,151350.0
2017-06-01 13:50:00,11.17,11.19,11.17,11.18,172625.0,9.8667,9.8843,9.8667,9.8755,172625.0
2017-06-01 14:00:00,11.18,11.19,11.17,11.18,186605.0,9.8755,9.8843,9.8667,9.8755,186605.0
2017-06-01 14:10:00,11.18,11.21,11.18,11.21,280285.0,9.8755,9.902,9.8755,9.902,280285.0
2017-06-01 14:20:00,11.21,11.21,11.19,11.2,226025.0,9.902,9.902,9.8843,9.8932,226025.0
2017-06-01 14:30:00,11.2,11.2,11.19,11.19,156000.0,9.8932,9.8932,9.8843,9.8843,156000.0
2017-06-01 14:40:00,11.19,11.21,11.19,11.2,94170.0,9.8843,9.902,9.8843,9.8932,94170.0
2017-06-01 14:50:00,11.2,11.21,11.19,11.19,123380.0,9.8932,9.902,9.8843,9.8843,123380.0
2017-06-01 15:00:00,11.19,11.2,11.17,11.18,175240.0,9.8843,9.8932,9.8667,9.8755,175240.0
2017-06-01 15:10:00,11.18,11.18,11.17,11.18,252240.0,9.8755,9.8755,9.8667,9.8755,252240.0
2017-06-01 15:20:00,11.18,11.2,11.17,11.2,417315.0,9.8755,9.8932,9.8667,9.8932,417315.0
2017-06-01 15:30:00,11.2,11.21,11.19,11.21,670345.0,9.8932,9.902,9.8843,9.902,670345.0
2017-06-01 15:40:00,11.2,11.22,11.2,11.21,710975.0,9.8932,9.9108,9.8932,9.902,710975.0
2017-06-01 15:50:00,11.21,11.22,11.21,11.22,872785.0,9.902,9.9108,9.902,9.9108,872785.0
2017-06-02 09:30:00,11.16,11.23,11.07,11.08,479985.0,9.8578,9.9197,9.7783,9.7872,479985.0
2017-06-02 09:40:00,11.08,11.08,10.94,10.96,611670.0,9.7872,9.7872,9.6635,9.6812,611670.0
2017-06-02 09:50:00,10.97,11.0,10.95,10.97,758400.0,9.69,9.7165,9.6723,9.69,758400.0
2017-06-02 10:00:00,10.97,11.02,10.97,11.0,165310.0,9.69,9.7342,9.69,9.7165,165310.0
2017-06-02 10:10:00,11.01,11.06,11.0,11.01,304130.0,9.7253,9.7695,9.7165,9.7253,304130.0
2017-06-02 10:20:00,11.01,11.03,11.0,11.01,129600.0,9.7253,9.743,9.7165,9.7253,129600.0
2017-06-02 10:30:00,11.01,11.1,11.01,11.09,188370.0,9.7253,9.8048,9.7253,9.796,188370.0
2017-06-02 10:40:00,11.1,11.1,11.05,11.05,153935.0,9.8048,9.8048,9.7607,9.7607,153935.0
2017-06-02 10:50:00,11.05,11.08,11.05,11.06,139615.0,9.7607,9.7872,9.7607,9.7695,139615.0
2017-06-02 11:00:00,11.06,11.1,11.06,11.09,343800.0,9.7695,9.8048,9.7695,9.796,343800.0
2017-06-02 11:10:00,11.1,11.12,11.09,11.1,807050.0,9.8048,9.8225,9.796,9.8048,807050.0
2017-06-02 11:20:00,11.1,11.14,11.1,11.12,277555.0,9.8048,9.8402,9.8048,9.8225,277555.0
2017-06-02 11:30:00,11.12,11.15,11.11,11.14,159470.0,9.8225,9.849,9.8137,9.8402,159470.0
2017-06-02 11:40:00,11.14,11.17,11.13,11.16,159070.0,9.8402,9.8667,9.8313,9.8578,159070.0
2017-06-02 11:50:00,11.16,11.17,11.15,11.15,319770.0,9.8578,9.8667,9.849,9.849,319770.0
2017-06-02 12:00:00,11.15,11.15,11.12,11.15,268115.0,9.849,9.849,9.8225,9.849,268115.0
2017-06-02 12:10:00,11.15,11.2,11.15,11.19,847415.0,9.849,9.8932,9.849,9.8843,847415.0
2017-06-02 12:20:00,11.19,11.2,11.18,11.2,616645.0,9.8843,9.8932,9.8755,9.8932,616645.0
2017-06-02 12:30:00,11.2,11.21,11.15,11.16,526545.0,9.8932,9.902,9.849,9.8578,526545.0
2017-06-02 12:40:00,11.16,11.17,11.13,11.14,170000.0,9.8578,9.8667,9.8313,9.8402,170000.0
2017-06-02 12:50:00,11.14,11.16,11.14,11.16,114935.0,9.8402,9.8578,9.8402,9.8578,114935.0
2017-06-02 13:00:00,11.15,11.16,11.12,11.12,79705.0,9.849,9.8578,9.8225,9.8225,79705.0
2017-06-02 13:10:00,11.12,11.12,11.1,11.11,106285.0,9.8225,9.8225,9.8048,9.8137,106285.0
2017-06-02 13:20:00,11.1,11.12,11.09,11.11,99085.0,9.8048,9.8225,9.796,9.8137,99085.0
2017-06-02 13:30:00,11.11,11.12,11.1,11.12,100775.0,9.8137,9.8225,9.8048,9.8225,100775.0
2017-06-02 13:40:00,11.11,11.12,11.08,11.08,133020.0,9.8137,9.8225,9.7872,9.7872,133020.0
2017-06-02 13:50:00,11.08,11.11,11.08,11.11,176020.0,9.7872,9.8137,9.7872,9.8137,176020.0
2017-06-02 14:00:00,11.11,11.14,11.1,11.12,175490.0,9.8137,9.8402,9.8048,9.8225,175490.0
2017-06-02 14:10:00,11.12,11.13,11.11,11.12,206310.0,9.8225,9.8313,9.8137,9.8225,206310.0
2017-06-02 14:20:00,11.12,11.13,11.11,11.12,292920.0,9.8225,9.8313,9.8137,9.8225,292920.0
2017-06-02 14:30:00,11.12,11.13,11.11,11.13,167745.0,9.8225,9.8313,9.8137,9.8313,167745.0
2017-06-02 14:40:00,11.12,11.15,11.12,11.13,177850.0,9.8225,9.849,9.8225,9.8313,177850.0
2017-06-02 14:50:00,11.13,11.15,11.13,11.13,145730.0,9.8313,9.849,9.8313,9.8313,145730.0
2017-06-02 15:00:00,11.14,11.14,11.12,11.12,162145.0,9.8402,9.8402,9.8225,9.8225,162145.0
2017-06-02 15:10:00,11.12,11.12,11.11,11.11,211540.0,9.8225,9.8225,9.8137,9.8137,211540.0
2017-06-02 15:20:00,11.11,11.13,11.11,11.12,345985.0,9.8137,9.8313,9.8137,9.8225,345985.0
2017-06-02 15:30:00,11.12,11.12,11.11,11.12,334360.0,9.8225,9.8225,9.8137,9.8225,334360.0
2017-06-02 15:40:00,11.12,11.13,11.11,11.12,413880.0,9.8225,9.8313,9.8137,9.8225,413880.0
2017-06-02 15:50:00,11.12,11.13,11.12,11.12,625260.0,9.8225,9.8313,9.8225,9.8225,625260.0
2017-06-05 09:30:00,11.14,11.14,11.01,11.06,440705.0,9.8402,9.8402,9.7253,9.7695,440705.0
2017-06-05 09:40:00,11.07,11.08,11.03,11.05,313135.0,9.7783,9.7872,9.743,9.7607,313135.0
2017-06-05 09:50:00,11.05,11.09,11.05,11.08,328565.0,9.7607,9.796,9.7607,9.7872,328565.0
2017-06-05 10:00:00,11.08,11.12,11.05,11.05,280020.0,9.7872,9.8225,9.7607,9.7607,280020.0
2017-06-05 10:10:00,11.05,11.09,11.04,11.08,451100.0,9.7607,9.796,9.7518,9.7872,451100.0
2017-06-05 10:20:00,11.08,11.09,11.07,11.08,690095.0,9.7872,9.796,9.7783,9.7872,690095.0
2017-06-05 10:30:00,11.08,11.08,11.01,11.03,366140.0,9.7872,9.7872,9.7253,9.743,366140.0
2017-06-05 10:40:00,11.03,11.04,11.02,11.04,283810.0,9.743,9.7518,9.7342,9.7518,283810.0
2017-06-05 10:50:00,11.03,11.05,11.03,11.04,144600.0,9.743,9.7607,9.743,9.7518,144600.0
2017-06-05 11:00:00,11.04,11.07,11.04,11.06,327915.0,9.7518,9.7783,9.7518,9.7695,327915.0
2017-06-05 11:10:00,11.06,11.1,11.06,11.09,160135.0,9.7695,9.8048,9.7695,9.796,160135.0
2017-06-05 11:20:00,11.09,11.12,11.07,11.08,275605.0,9.796,9.8225,9.7783,9.7872,275605.0
2017-06-05 11:30:00,11.08,11.09,11.06,11.07,77905.0,9.7872,9.796,9.7695,9.7783,77905.0
2017-06-05 11:40:00,11.07,11.1,11.06,11.1,119015.0,9.7783,9.8048,9.7695,9.8048,119015.0
2017-06-05 11:50:00,11.09,11.14,11.09,11.13,158760.0,9.796,9.8402,9.796,9.8313,158760.0
2017-06-05 12:00:00,11.13,11.15,11.13,11.14,98135.0,9.8313,9.849,9.8313,9.8402,98135.0
2017-06-05 12:10:00,11.14,11.15,11.13,11.14,180660.0,9.8402,9.849,9.8313,9.8402,180660.0
2017-06-05 12:20:00,11.14,11.18,11.12,11.13,216290.0,9.8402,9.8755,9.8225,9.8313,216290.0
2017-06-05 12:30:00,11.13,11.13,11.11,11.13,107875.0,9.8313,9.8313,9.8137,9.8313,107875.0
2017-06-05 12:40:00,11.13,11.14,11.11,11.14,71370.0,9.8313,9.8402,9.8137,9.8402,71370.0
2017-06-05 12:50:00,11.14,11.14,11.11,11.12,97695.0,9.8402,9.8402,9.8137,9.8225,97695.0
2017-06-05 13:00:00,11.12,11.15,11.12,11.15,272420.0,9.8225,9.849,9.8225,9.849,272420.0
2017-06-05 13:10:00,11.15,11.16,11.15,11.15,140295.0,9.849,9.8578,9.849,9.849,140295.0
2017-06-05 13:20:00,11.16,11.16,11.15,11.15,82135.0,9.8578,9.8578,9.849,9.849,82135.0
2017-06-05 13:30:00,11.15,11.18,11.14,11.17,202150.0,9.849,9.8755,9.8402,9.8667,202150.0
2017-06-05 13:40:00,11.17,11.2,11.17,11.2,421930.0,9.8667,9.8932,9.8667,9.8932,421930.0
2017-06-05 13:50:00,11.2,11.21,11.19,11.2,303810.0,9.8932,9.902,9.8843,9.8932,303810.0
2017-06-05 14:00:00,11.2,11.2,11.19,11.2,317690.0,9.8932,9.8932,9.8843,9.8932,317690.0
2017-06-05 14:10:00,11.2,11.22,11.2,11.22,218025.0,9.8932,9.9108,9.8932,9.9108,218025.0
2017-06-05 14:20:00,11.22,11.23,11.2,11.22,275655.0,9.9108,9.9197,9.8932,9.9108,275655.0
2017-06-05 14:30:00,11.22,11.23,11.22,11.23,278060.0,9.9108,9.9197,9.9108,9.9197,278060.0
2017-06-05 14:40:00,11.23,11.24,11.22,11.23,220770.0,9.9197,9.9285,9.9108,9.9197,220770.0
2017-06-05 14:50:00,11.23,11.23,11.22,11.23,436430.0,9.9197,9.9197,9.9108,9.9197,436430.0
2017-06-05 15:00:00,11.23,11.24,11.2,11.2,861850.0,9.9197,9.9285,9.8932,9.8932,861850.0
2017-06-05 15:10:00,11.2,11.21,11.16,11.17,255635.0,9.8932,9.902,9.8578,9.8667,255635.0
2017-06-05 15:20:00,11.16,11.17,11.15,11.16,189940.0,9.8578,9.8667,9.849,9.8578,189940.0
2017-06-05 15:30:00,11.16,11.17,11.15,11.16,185540.0,9.8578,9.8667,9.849,9.8578,185540.0
2017-06-05 15:40:00,11.16,11.17,11.15,11.17,607365.0,9.8578,9.8667,9.849,9.8667,607365.0
2017-06-05 15:50:00,11.17,11.19,11.16,11.18,1466045.0,9.8667,9.8843,9.8578,9.8755,1466045.0
2017-06-06 09:30:00,11.12,11.16,10.96,10.97,366630.0,9.8225,9.8578,9.6812,9.69,366630.0
2017-06-06 09:40:00,10.97,11.02,10.95,10.98,224980.0,9.69,9.7342,9.6723,9.6988,224980.0
2017-06-06 09:50:00,10.98,11.01,10.97,11.01,306365.0,9.6988,9.7253,9.69,9.7253,306365.0
2017-06-06 10:00:00,11.01,11.02,11.0,11.01,98300.0,9.7253,9.7342,9.7165,9.7253,98300.0
2017-06-06 10:10:00,11.01,11.01,11.0,11.0,226310.0,9.7253,9.7253,9.7165,9.7165,226310.0
2017-06-06 10:20:00,11.0,11.03,11.0,11.02,261550.0,9.7165,9.743,9.7165,9.7342,261550.0
2017-06-06 10:30:00,11.02,11.03,10.99,11.0,284330.0,9.7342,9.743,9.7077,9.7165,284330.0
2017-06-06 10:40:00,11.0,11.01,10.99,11.01,215645.0,9.7165,9.7253,9.7077,9.7253,215645.0
2017-06-06 10:50:00,11.01,11.05,11.0,11.04,523475.0,9.7253,9.7607,9.7165,9.7518,523475.0
2017-06-06 11:00:00,11.04,11.04,11.0,11.0,510975.0,9.7518,9.7518,9.7165,9.7165,510975.0
2017-06-06 11:10:00,11.0,11.0,10.99,11.0,361910.0,9.7165,9.7165,9.7077,9.7165,361910.0
2017-06-06 11:20:00,11.0,11.01,11.0,11.0,222340.0,9.7165,9.7253,9.7165,9.7165,222340.0
2017-06-06 11:30:00,11.0,11.02,11.0,11.01,107860.0,9.7165,9.7342,9.7165,9.7253,107860.0
2017-06-06 11:40:00,11.01,11.03,11.0,11.0,139930.0,9.7253,9.743,9.7165,9.7165,139930.0
2017-06-06 11:50:00,11.0,11.01,11.0,11.01,161125.0,9.7165,9.7253,9.7165,9.7253,161125.0
2017-06-06 12:00:00,11.0,11.0,11.0,11.0,76070.0,9.7165,9.7165,9.7165,9.7165,76070.0
2017-06-06 12:10:00,11.0,11.02,11.0,11.01,113725.0,9.7165,9.7342,9.7165,9.7253,113725.0
2017-06-06 12:20:00,11.01,11.03,11.01,11.02,93125.0,9.7253,9.743,9.7253,9.7342,93125.0
2017-06-06 12:30:00,11.01,11.01,11.0,11.01,76130.0,9.7253,9.7253,9.7165,9.7253,76130.0
2017-06-06 12:40:00,11.01,11.01,11.0,11.0,85805.0,9.7253,9.7253,9.7165,9.7165,85805.0
2017-06-06 12:50:00,11.0,11.02,11.0,11.01,85630.0,9.7165,9.7342,9.7165,9.7253,85630.0
2017-06-06 13:00:00,11.01,11.02,11.0,11.02,140085.0,9.7253,9.7342,9.7165,9.7342,140085.0
2017-06-06 13:10:00,11.02,11.02,11.0,11.0,104165.0,9.7342,9.7342,9.7165,9.7165,104165.0
2017-06-06 13:20:00,11.0,11.01,11.0,11.0,107560.0,9.7165,9.7253,9.7165,9.7165,107560.0
2017-06-06 13:30:00,11.0,11.0,10.99,11.0,227645.0,9.7165,9.7165,9.7077,9.7165,227645.0
2017-06-06 13:40:00,11.0,11.01,11.0,11.0,119885.0,9.7165,9.7253,9.7165,9.7165,119885.0
2017-06-06 13:50:00,11.0,11.01,11.0,11.0,102100.0,9.7165,9.7253,9.7165,9.7165,102100.0
2017-06-06 14:00:00,11.0,11.02,11.0,11.02,159595.0,9.7165,9.7342,9.7165,9.7342,159595.0
2017-06-06 14:10:00,11.01,11.04,11.01,11.04,110680.0,9.7253,9.7518,9.7253,9.7518,110680.0
2017-06-06 14:20:00,11.04,11.04,11.02,11.03,173455.0,9.7518,9.7518,9.7342,9.743,173455.0
2017-06-06 14:30:00,11.03,11.05,11.03,11.03,112015.0,9.743,9.7607,9.743,9.743,112015.0
2017-06-06 14:40:00,11.03,11.03,11.02,11.02,166425.0,9.743,9.743,9.7342,9.7342,166425.0
2017-06-06 14:50:00,11.02,11.04,11.02,11.02,209830.0,9.7342,9.7518,9.7342,9.7342,209830.0
2017-06-06 15:00:00,11.02,11.03,11.02,11.02,177195.0,9.7342,9.743,9.7342,9.7342,177195.0
2017-06-06 15:10:00,11.02,11.02,11.01,11.02,408855.0,9.7342,9.7342,9.7253,9.7342,408855.0
2017-06-06 15:20:00,11.01,11.02,11.01,11.01,542640.0,9.7253,9.7342,9.7253,9.7253,542640.0
2017-06-06 15:30:00,11.02,11.02,11.01,11.02,844020.0,9.7342,9.7342,9.7253,9.7342,844020.0
2017-06-06 15:40:00,11.02,11.02,11.01,11.02,576805.0,9.7342,9.7342,9.7253,9.7342,576805.0
2017-06-06 15:50:00,11.02,11.02,11.01,11.01,1052135.0,9.7342,9.7342,9.7253,9.7253,1052135.0
2017-06-07 09:30:00,11.01,11.16,11.0,11.04,413290.0,9.7253,9.8578,9.7165,9.7518,413290.0
2017-06-07 09:40:00,11.04,11.04,11.0,11.0,107475.0,9.7518,9.7518,9.7165,9.7165,107475.0
2017-06-07 09:50:00,11.0,11.01,10.96,10.97,181420.0,9.7165,9.7253,9.6812,9.69,181420.0
2017-06-07 10:00:00,10.98,10.99,10.9,10.9,384545.0,9.6988,9.7077,9.6282,9.6282,384545.0
2017-06-07 10:10:00,10.9,10.92,10.89,10.92,305020.0,9.6282,9.6458,9.6193,9.6458,305020.0
2017-06-07 10:20:00,10.92,10.98,10.92,10.95,884275.0,9.6458,9.6988,9.6458,9.6723,884275.0
2017-06-07 10:30:00,10.96,10.99,10.94,10.98,1164080.0,9.6812,9.7077,9.6635,9.6988,1164080.0
2017-06-07 10:40:00,10.97,10.99,10.94,10.96,515580.0,9.69,9.7077,9.6635,9.6812,515580.0
2017-06-07 10:50:00,10.96,10.96,10.92,10.94,151585.0,9.6812,9.6812,9.6458,9.6635,151585.0
2017-06-07 11:00:00,10.94,10.94,10.87,10.87,219740.0,9.6635,9.6635,9.6017,9.6017,219740.0
2017-06-07 11:10:00,10.87,10.88,10.87,10.87,169865.0,9.6017,9.6105,9.6017,9.6017,169865.0
2017-06-07 11:20:00,10.87,10.89,10.86,10.86,157655.0,9.6017,9.6193,9.5928,9.5928,157655.0
2017-06-07 11:30:00,10.87,10.91,10.86,10.9,246720.0,9.6017,9.637,9.5928,9.6282,246720.0
2017-06-07 11:40:00,10.89,10.92,10.89,10.9,109655.0,9.6193,9.6458,9.6193,9.6282,109655.0
2017-06-07 11:50:00,10.9,10.91,10.9,10.9,275550.0,9.6282,9.637,9.6282,9.6282,275550.0
2017-06-07 12:00:00,10.91,10.91,10.9,10.91,251685.0,9.637,9.637,9.6282,9.637,251685.0
2017-06-07 12:10:00,10.91,10.91,10.9,10.9,227955.0,9.637,9.637,9.6282,9.6282,227955.0
2017-06-07 12:20:00,10.9,10.94,10.89,10.94,717790.0,9.6282,9.6635,9.6193,9.6635,717790.0
2017-06-07 12:30:00,10.94,10.94,10.9,10.9,226500.0,9.6635,9.6635,9.6282,9.6282,226500.0
2017-06-07 12:40:00,10.9,10.91,10.9,10.91,254680.0,9.6282,9.637,9.6282,9.637,254680.0
2017-06-07 12:50:00,10.91,10.92,10.89,10.91,239815.0,9.637,9.6458,9.6193,9.637,239815.0
2017-06-07 13:00:00,10.91,10.92,10.9,10.92,183245.0,9.637,9.6458,9.6282,9.6458,183245.0
2017-06-07 13:10:00,10.92,10.92,10.89,10.9,288130.0,9.6458,9.6458,9.6193,9.6282,288130.0
2017-06-07 13:20:00,10.9,10.91,10.9,10.9,185460.0,9.6282,9.637,9.6282,9.6282,185460.0
2017-06-07 13:30:00,10.9,10.91,10.9,10.9,167495.0,9.6282,9.637,9.6282,9.6282,167495.0
2017-06-07 13:40:00,10.9,10.91,10.9,10.9,76845.0,9.6282,9.637,9.6282,9.6282,76845.0
2017-06-07 13:50:00,10.9,10.91,10.9,10.9,175900.0,9.6282,9.637,9.6282,9.6282,175900.0
2017-06-07 14:00:00,10.9,10.91,10.9,10.9,151470.0,9.6282,9.637,9.6282,9.6282,151470.0
2017-06-07 14:10:00,10.9,10.91,10.9,10.9,186885.0,9.6282,9.637,9.6282,9.6282,186885.0
2017-06-07 14:20:00,10.9,10.91,10.9,10.9,222895.0,9.6282,9.637,9.6282,9.6282,222895.0
2017-06-07 14:30:00,10.9,10.91,10.9,10.9,199205.0,9.6282,9.637,9.6282,9.6282,199205.0
2017-06-07 14:40:00,10.9,10.92,10.9,10.92,218750.0,9.6282,9.6458,9.6282,9.6458,218750.0
2017-06-07 14:50:00,10.92,10.92,10.9,10.9,116875.0,9.6458,9.6458,9.6282,9.6282,116875.0
2017-06-07 15:00:00,10.9,10.91,10.9,10.9,247370.0,9.6282,9.637,9.6282,9.6282,247370.0
2017-06-07 15:10:00,10.9,10.9,10.9,10.9,244660.0,9.6282,9.6282,9.6282,9.6282,244660.0
2017-06-07 15:20:00,10.9,10.91,10.9,10.91,219205.0,9.6282,9.637,9.6282,9.637,219205.0
2017-06-07 15:30:00,10.91,10.91,10.9,10.9,380610.0,9.637,9.637,9.6282,9.6282,380610.0
2017-06-07 15:40:00,10.9,10.91,10.9,10.91,391980.0,9.6282,9.637,9.6282,9.637,391980.0
2017-06-07 15:50:00,10.9,10.91,10.89,10.9,1248595.0,9.6282,9.637,9.6193,9.6282,1248595.0
2017-06-08 09:30:00,10.95,10.96,10.9,10.93,286410.0,9.6723,9.6812,9.6282,9.6547,286410.0
2017-06-08 09:40:00,10.95,11.06,10.93,11.04,378555.0,9.6723,9.7695,9.6547,9.7518,378555.0
2017-06-08 09:50:00,11.03,11.14,10.99,11.14,422125.0,9.743,9.8402,9.7077,9.8402,422125.0
2017-06-08 10:00:00,11.13,11.15,11.1,11.12,763745.0,9.8313,9.849,9.8048,9.8225,763745.0
2017-06-08 10:10:00,11.12,11.19,11.11,11.18,840880.0,9.8225,9.8843,9.8137,9.8755,840880.0
2017-06-08 10:20:00,11.18,11.22,11.17,11.21,1655830.0,9.8755,9.9108,9.8667,9.902,1655830.0
2017-06-08 10:30:00,11.21,11.26,11.19,11.25,1302910.0,9.902,9.9462,9.8843,9.9373,1302910.0
2017-06-08 10:40:00,11.25,11.33,11.24,11.3,1100850.0,9.9373,10.008,9.9285,9.9815,1100850.0
2017-06-08 10:50:00,11.3,11.33,11.2,11.2,700905.0,9.9815,10.008,9.8932,9.8932,700905.0
2017-06-08 11:00:00,11.2,11.21,11.09,11.11,442275.0,9.8932,9.902,9.796,9.8137,442275.0
2017-06-08 11:10:00,11.11,11.12,11.07,11.08,363355.0,9.8137,9.8225,9.7783,9.7872,363355.0
2017-06-08 11:20:00,11.08,11.08,11.04,11.06,173520.0,9.7872,9.7872,9.7518,9.7695,173520.0
2017-06-08 11:30:00,11.06,11.07,11.04,11.06,174335.0,9.7695,9.7783,9.7518,9.7695,174335.0
2017-06-08 11:40:00,11.06,11.08,11.05,11.08,345255.0,9.7695,9.7872,9.7607,9.7872,345255.0
2017-06-08 11:50:00,11.08,11.08,11.06,11.07,291790.0,9.7872,9.7872,9.7695,9.7783,291790.0
2017-06-08 12:00:00,11.07,11.12,11.07,11.11,559885.0,9.7783,9.8225,9.7783,9.8137,559885.0
2017-06-08 12:10:00,11.1,11.12,11.07,11.07,365915.0,9.8048,9.8225,9.7783,9.7783,365915.0
2017-06-08 12:20:00,11.07,11.08,11.07,11.07,368365.0,9.7783,9.7872,9.7783,9.7783,368365.0
2017-06-08 12:30:00,11.07,11.08,11.07,11.07,81095.0,9.7783,9.7872,9.7783,9.7783,81095.0
2017-06-08 12:40:00,11.07,11.08,11.07,11.07,199755.0,9.7783,9.7872,9.7783,9.7783,199755.0
2017-06-08 12:50:00,11.07,11.08,11.07,11.07,210200.0,9.7783,9.7872,9.7783,9.7783,210200.0
2017-06-08 13:00:00,11.07,11.07,11.06,11.07,434795.0,9.7783,9.7783,9.7695,9.7783,434795.0
2017-06-08 13:10:00,11.07,11.11,11.07,11.1,281750.0,9.7783,9.8137,9.7783,9.8048,281750.0
2017-06-08 13:20:00,11.09,11.1,11.07,11.09,261655.0,9.796,9.8048,9.7783,9.796,261655.0
2017-06-08 13:30:00,11.09,11.09,11.08,11.08,217270.0,9.796,9.796,9.7872,9.7872,217270.0
2017-06-08 13:40:00,11.08,11.08,11.04,11.06,284735.0,9.7872,9.7872,9.7518,9.7695,284735.0
2017-06-08 13:50:00,11.06,11.07,11.02,11.03,154070.0,9.7695,9.7783,9.7342,9.743,154070.0
2017-06-08 14:00:00,11.03,11.04,11.0,11.0,267505.0,9.743,9.7518,9.7165,9.7165,267505.0
2017-06-08 14:10:00,11.0,11.08,11.0,11.07,347955.0,9.7165,9.7872,9.7165,9.7783,347955.0
2017-06-08 14:20:00,11.07,11.08,11.02,11.02,144815.0,9.7783,9.7872,9.7342,9.7342,144815.0
2017-06-08 14:30:00,11.02,11.03,11.0,11.0,174050.0,9.7342,9.743,9.7165,9.7165,174050.0
2017-06-08 14:40:00,11.0,11.02,10.98,10.99,250105.0,9.7165,9.7342,9.6988,9.7077,250105.0
2017-06-08 14:50:00,10.99,10.99,10.97,10.98,183130.0,9.7077,9.7077,9.69,9.6988,183130.0
2017-06-08 15:00:00,10.98,10.98,10.95,10.95,222210.0,9.6988,9.6988,9.6723,9.6723,222210.0
2017-06-08 15:10:00,10.95,10.95,10.93,10.93,489315.0,9.6723,9.6723,9.6547,9.6547,489315.0
2017-06-08 15:20:00,10.93,10.96,10.92,10.92,438105.0,9.6547,9.6812,9.6458,9.6458,438105.0
2017-06-08 15:30:00,10.92,10.94,10.88,10.89,732270.0,9.6458,9.6635,9.6105,9.6193,732270.0
2017-06-08 15:40:00,10.89,10.9,10.87,10.88,594505.0,9.6193,9.6282,9.6017,9.6105,594505.0
2017-06-08 15:50:00,10.88,10.89,10.86,10.89,939510.0,9.6105,9.6193,9.5928,9.6193,939510.0
2017-06-09 09:30:00,10.92,10.99,10.87,10.88,198430.0,9.6458,9.7077,9.6017,9.6105,198430.0
2017-06-09 09:40:00,10.88,10.93,10.85,10.91,97235.0,9.6105,9.6547,9.584,9.637,97235.0
2017-06-09 09:50:00,10.9,10.95,10.89,10.91,92180.0,9.6282,9.6723,9.6193,9.637,92180.0
2017-06-09 10:00:00,10.93,10.93,10.87,10.88,84635.0,9.6547,9.6547,9.6017,9.6105,84635.0
2017-06-09 10:10:00,10.88,10.9,10.88,10.9,78590.0,9.6105,9.6282,9.6105,9.6282,78590.0
2017-06-09 10:20:00,10.9,10.93,10.89,10.92,91320.0,9.6282,9.6547,9.6193,9.6458,91320.0
2017-06-09 10:30:00,10.93,11.01,10.93,11.01,384130.0,9.6547,9.7253,9.6547,9.7253,384130.0
2017-06-09 10:40:00,11.01,11.07,10.99,11.06,494400.0,9.7253,9.7783,9.7077,9.7695,494400.0
2017-06-09 10:50:00,11.06,11.1,11.04,11.05,634480.0,9.7695,9.8048,9.7518,9.7607,634480.0
2017-06-09 11:00:00,11.04,11.12,11.03,11.12,578145.0,9.7518,9.8225,9.743,9.8225,578145.0
2017-06-09 11:10:00,11.12,11.14,11.11,11.11,430320.0,9.8225,9.8402,9.8137,9.8137,430320.0
2017-06-09 11:20:00,11.12,11.15,11.11,11.13,216630.0,9.8225,9.849,9.8137,9.8313,216630.0
2017-06-09 11:30:00,11.13,11.17,11.13,11.16,241415.0,9.8313,9.8667,9.8313,9.8578,241415.0
2017-06-09 11:40:00,11.16,11.2,11.16,11.18,388880.0,9.8578,9.8932,9.8578,9.8755,388880.0
2017-06-09 11:50:00,11.18,11.2,11.18,11.19,223860.0,9.8755,9.8932,9.8755,9.8843,223860.0
2017-06-09 12:00:00,11.19,11.22,11.17,11.22,260295.0,9.8843,9.9108,9.8667,9.9108,260295.0
2017-06-09 12:10:00,11.22,11.26,11.22,11.26,366645.0,9.9108,9.9462,9.9108,9.9462,366645.0
2017-06-09 12:20:00,11.26,11.27,11.25,11.26,245520.0,9.9462,9.955,9.9373,9.9462,245520.0
2017-06-09 12:30:00,11.26,11.32,11.26,11.32,288610.0,9.9462,9.9992,9.9462,9.9992,288610.0
2017-06-09 12:40:00,11.31,11.38,11.31,11.35,449600.0,9.9903,10.0522,9.9903,10.0257,449600.0
2017-06-09 12:50:00,11.36,11.39,11.36,11.38,257710.0,10.0345,10.061,10.0345,10.0522,257710.0
2017-06-09 13:00:00,11.39,11.39,11.34,11.35,263570.0,10.061,10.061,10.0168,10.0257,263570.0
2017-06-09 13:10:00,11.35,11.36,11.32,11.34,191280.0,10.0257,10.0345,9.9992,10.0168,191280.0
2017-06-09 13:20:00,11.34,11.35,11.3,11.32,292400.0,10.0168,10.0257,9.9815,9.9992,292400.0
2017-06-09 13:30:00,11.32,11.35,11.3,11.34,273970.0,9.9992,10.0257,9.9815,10.0168,273970.0
2017-06-09 13:40:00,11.34,11.34,11.32,11.32,161680.0,10.0168,10.0168,9.9992,9.9992,161680.0
2017-06-09 13:50:00,11.32,11.35,11.3,11.34,539840.0,9.9992,10.0257,9.9815,10.0168,539840.0
2017-06-09 14:00:00,11.34,11.36,11.34,11.35,170760.0,10.0168,10.0345,10.0168,10.0257,170760.0
2017-06-09 14:10:00,11.35,11.4,11.35,11.39,258370.0,10.0257,10.0698,10.0257,10.061,258370.0
2017-06-09 14:20:00,11.39,11.48,11.39,11.47,512175.0,10.061,10.1405,10.061,10.1317,512175.0
2017-06-09 14:30:00,11.47,11.49,11.4,11.4,464000.0,10.1317,10.1493,10.0698,10.0698,464000.0
2017-06-09 14:40:00,11.4,11.43,11.38,11.4,399860.0,10.0698,10.0963,10.0522,10.0698,399860.0
2017-06-09 14:50:00,11.4,11.42,11.38,11.39,376435.0,10.0698,10.0875,10.0522,10.061,376435.0
2017-06-09 15:00:00,11.39,11.41,11.38,11.38,409275.0,10.061,10.0787,10.0522,10.0522,409275.0
2017-06-09 15:10:00,11.38,11.41,11.38,11.4,289425.0,10.0522,10.0787,10.0522,10.0698,289425.0
2017-06-09 15:20:00,11.4,11.43,11.39,11.42,312760.0,10.0698,10.0963,10.061,10.0875,312760.0
2017-06-09 15:30:00,11.42,11.42,11.39,11.39,353565.0,10.0875,10.0875,10.061,10.061,353565.0
2017-06-09 15:40:00,11.39,11.42,11.37,11.41,870205.0,10.061,10.0875,10.0433,10.0787,870205.0
2017-06-09 15:50:00,11.41,11.43,11.39,11.4,1115970.0,10.0787,10.0963,10.061,10.0698,1115970.0
2017-06-12 09:30:00,11.42,11.66,11.41,11.64,790885.0,10.0875,10.2995,10.0787,10.2818,790885.0
2017-06-12 09:40:00,11.64,11.75,11.57,11.73,545595.0,10.2818,10.379,10.22,10.3613,545595.0
2017-06-12 09:50:00,11.73,11.84,11.73,11.79,910875.0,10.3613,10.4585,10.3613,10.4143,910875.0
2017-06-12 10:00:00,11.78,11.86,11.65,11.81,778760.0,10.4055,10.4762,10.2907,10.432,778760.0
2017-06-12 10:10:00,11.82,11.84,11.66,11.69,749965.0,10.4408,10.4585,10.2995,10.326,749965.0
2017-06-12 10:20:00,11.69,11.82,11.68,11.82,578215.0,10.326,10.4408,10.3172,10.4408,578215.0
2017-06-12 10:30:00,11.81,11.82,11.69,11.72,354700.0,10.432,10.4408,10.326,10.3525,354700.0
2017-06-12 10:40:00,11.72,11.75,11.64,11.68,420185.0,10.3525,10.379,10.2818,10.3172,420185.0
2017-06-12 10:50:00,11.68,11.68,11.61,11.62,621175.0,10.3172,10.3172,10.2553,10.2642,621175.0
2017-06-12 11:00:00,11.62,11.63,11.51,11.51,558745.0,10.2642,10.273,10.167,10.167,558745.0
2017-06-12 11:10:00,11.51,11.55,11.45,11.47,1102955.0,10.167,10.2023,10.114,10.1317,1102955.0
2017-06-12 11:20:00,11.47,11.57,11.46,11.57,550710.0,10.1317,10.22,10.1228,10.22,550710.0
2017-06-12 11:30:00,11.57,11.63,11.52,11.54,345800.0,10.22,10.273,10.1758,10.1935,345800.0
2017-06-12 11:40:00,11.54,11.62,11.51,11.6,247750.0,10.1935,10.2642,10.167,10.2465,247750.0
2017-06-12 11:50:00,11.61,11.63,11.54,11.56,265570.0,10.2553,10.273,10.1935,10.2112,265570.0
2017-06-12 12:00:00,11.56,11.56,11.53,11.53,156520.0,10.2112,10.2112,10.1847,10.1847,156520.0
2017-06-12 12:10:00,11.53,11.55,11.5,11.51,188415.0,10.1847,10.2023,10.1582,10.167,188415.0
2017-06-12 12:20:00,11.51,11.56,11.5,11.56,212430.0,10.167,10.2112,10.1582,10.2112,212430.0
2017-06-12 12:30:00,11.55,11.58,11.55,11.55,147460.0,10.2023,10.2288,10.2023,10.2023,147460.0
2017-06-12 12:40:00,11.56,11.57,11.55,11.56,120980.0,10.2112,10.22,10.2023,10.2112,120980.0
2017-06-12 12:50:00,11.56,11.57,11.54,11.55,150610.0,10.2112,10.22,10.1935,10.2023,150610.0
2017-06-12 13:00:00,11.55,11.58,11.54,11.57,144250.0,10.2023,10.2288,10.1935,10.22,144250.0
2017-06-12 13:10:00,11.57,11.58,11.54,11.55,144925.0,10.22,10.2288,10.1935,10.2023,144925.0
2017-06-12 13:20:00,11.54,11.55,11.53,11.53,162285.0,10.1935,10.2023,10.1847,10.1847,162285.0
2017-06-12 13:30:00,11.53,11.54,11.52,11.53,148585.0,10.1847,10.1935,10.1758,10.1847,148585.0
2017-06-12 13:40:00,11.53,11.57,11.51,11.57,330145.0,10.1847,10.22,10.167,10.22,330145.0
2017-06-12 13:50:00,11.56,11.56,11.54,11.55,205075.0,10.2112,10.2112,10.1935,10.2023,205075.0
2017-06-12 14:00:00,11.55,11.56,11.53,11.55,190440.0,10.2023,10.2112,10.1847,10.2023,190440.0
2017-06-12 14:10:00,11.55,11.56,11.53,11.54,288260.0,10.2023,10.2112,10.1847,10.1935,288260.0
2017-06-12 14:20:00,11.54,11.55,11.49,11.5,189000.0,10.1935,10.2023,10.1493,10.1582,189000.0
2017-06-12 14:30:00,11.5,11.53,11.49,11.52,318155.0,10.1582,10.1847,10.1493,10.1758,318155.0
2017-06-12 14:40:00,11.52,11.53,11.5,11.52,300420.0,10.1758,10.1847,10.1582,10.1758,300420.0
2017-06-12 14:50:00,11.52,11.53,11.51,11.51,241005.0,10.1758,10.1847,10.167,10.167,241005.0
2017-06-12 15:00:00,11.51,11.52,11.5,11.5,215915.0,10.167,10.1758,10.1582,10.1582,215915.0
2017-06-12 15:10:00,11.5,11.55,11.5,11.54,330720.0,10.1582,10.2023,10.1582,10.1935,330720.0
2017-06-12 15:20:00,11.54,11.54,11.5,11.51,296820.0,10.1935,10.1935,10.1582,10.167,296820.0
2017-06-12 15:30:00,11.51,11.55,11.51,11.55,589725.0,10.167,10.2023,10.167,10.2023,589725.0
2017-06-12 15:40:00,11.55,11.56,11.53,11.54,652315.0,10.2023,10.2112,10.1847,10.1935,652315.0
2017-06-12 15:50:00,11.54,11.55,11.52,11.54,823355.0,10.1935,10.2023,10.1758,10.1935,823355.0
2017-06-13 09:30:00,11.53,11.55,11.32,11.32,501060.0,10.1847,10.2023,9.9992,9.9992,501060.0
2017-06-13 09:40:00,11.33,11.42,11.33,11.34,342715.0,10.008,10.0875,10.008,10.0168,342715.0
2017-06-13 09:50:00,11.34,11.38,11.32,11.35,178340.0,10.0168,10.0522,9.9992,10.0257,178340.0
2017-06-13 10:00:00,11.36,11.46,11.35,11.45,210295.0,10.0345,10.1228,10.0257,10.114,210295.0
2017-06-13 10:10:00,11.45,11.5,11.44,11.5,331110.0,10.114,10.1582,10.1052,10.1582,331110.0
2017-06-13 10:20:00,11.5,11.53,11.5,11.52,216240.0,10.1582,10.1847,10.1582,10.1758,216240.0
2017-06-13 10:30:00,11.51,11.54,11.49,11.54,295160.0,10.167,10.1935,10.1493,10.1935,295160.0
2017-06-13 10:40:00,11.54,11.61,11.52,11.61,333995.0,10.1935,10.2553,10.1758,10.2553,333995.0
2017-06-13 10:50:00,11.61,11.65,11.6,11.61,270945.0,10.2553,10.2907,10.2465,10.2553,270945.0
2017-06-13 11:00:00,11.6,11.61,11.56,11.56,285540.0,10.2465,10.2553,10.2112,10.2112,285540.0
2017-06-13 11:10:00,11.56,11.56,11.51,11.53,258820.0,10.2112,10.2112,10.167,10.1847,258820.0
2017-06-13 11:20:00,11.52,11.53,11.48,11.5,228685.0,10.1758,10.1847,10.1405,10.1582,228685.0
2017-06-13 11:30:00,11.5,11.54,11.49,11.53,218750.0,10.1582,10.1935,10.1493,10.1847,218750.0
2017-06-13 11:40:00,11.54,11.54,11.5,11.5,182640.0,10.1935,10.1935,10.1582,10.1582,182640.0
2017-06-13 11:50:00,11.5,11.51,11.48,11.48,160565.0,10.1582,10.167,10.1405,10.1405,160565.0
2017-06-13 12:00:00,11.47,11.48,11.44,11.46,226760.0,10.1317,10.1405,10.1052,10.1228,226760.0
2017-06-13 12:10:00,11.45,11.52,11.45,11.5,193970.0,10.114,10.1758,10.114,10.1582,193970.0
2017-06-13 12:20:00,11.5,11.51,11.49,11.51,88530.0,10.1582,10.167,10.1493,10.167,88530.0
2017-06-13 12:30:00,11.5,11.51,11.5,11.51,97445.0,10.1582,10.167,10.1582,10.167,97445.0
2017-06-13 12:40:00,11.51,11.52,11.51,11.52,142640.0,10.167,10.1758,10.167,10.1758,142640.0
2017-06-13 12:50:00,11.52,11.53,11.51,11.52,164815.0,10.1758,10.1847,10.167,10.1758,164815.0
2017-06-13 13:00:00,11.52,11.53,11.51,11.52,137405.0,10.1758,10.1847,10.167,10.1758,137405.0
2017-06-13 13:10:00,11.52,11.55,11.51,11.51,221290.0,10.1758,10.2023,10.167,10.167,221290.0
2017-06-13 13:20:00,11.51,11.52,11.49,11.5,341045.0,10.167,10.1758,10.1493,10.1582,341045.0
2017-06-13 13:30:00,11.5,11.5,11.49,11.49,138100.0,10.1582,10.1582,10.1493,10.1493,138100.0
2017-06-13 13:40:00,11.49,11.5,11.48,11.5,132195.0,10.1493,10.1582,10.1405,10.1582,132195.0
2017-06-13 13:50:00,11.5,11.5,11.49,11.49,103830.0,10.1582,10.1582,10.1493,10.1493,103830.0
2017-06-13 14:00:00,11.49,11.49,11.45,11.46,280130.0,10.1493,10.1493,10.114,10.1228,280130.0
2017-06-13 14:10:00,11.46,11.48,11.44,11.47,281440.0,10.1228,10.1405,10.1052,10.1317,281440.0
2017-06-13 14:20:00,11.47,11.47,11.45,11.45,125920.0,10.1317,10.1317,10.114,10.114,125920.0
2017-06-13 14:30:00,11.45,11.48,11.45,11.48,315860.0,10.114,10.1405,10.114,10.1405,315860.0
2017-06-13 14:40:00,11.48,11.48,11.45,11.46,245560.0,10.1405,10.1405,10.114,10.1228,245560.0
2017-06-13 14:50:00,11.46,11.47,11.45,11.46,284405.0,10.1228,10.1317,10.114,10.1228,284405.0
2017-06-13 15:00:00,11.46,11.47,11.46,11.47,280275.0,10.1228,10.1317,10.1228,10.1317,280275.0
2017-06-13 15:10:00,11.47,11.47,11.46,11.47,154440.0,10.1317,10.1317,10.1228,10.1317,154440.0
2017-06-13 15:20:00,11.47,11.47,11.45,11.46,182955.0,10.1317,10.1317,10.114,10.1228,182955.0
2017-06-13 15:30:00,11.46,11.46,11.44,11.44,315385.0,10.1228,10.1228,10.1052,10.1052,315385.0
2017-06-13 15:40:00,11.44,11.45,11.43,11.44,286185.0,10.1052,10.114,10.0963,10.1052,286185.0
2017-06-13 15:50:00,11.44,11.44,11.42,11.43,809740.0,10.1052,10.1052,10.0875,10.0963,809740.0
2017-06-14 09:30:00,11.45,11.51,11.26,11.29,449495.0,10.114,10.167,9.9462,9.9727,449495.0
2017-06-14 09:40:00,11.29,11.3,11.26,11.27,152355.0,9.9727,9.9815,9.9462,9.955,152355.0
2017-06-14 09:50:00,11.28,11.28,11.18,11.18,275530.0,9.9638,9.9638,9.8755,9.8755,275530.0
2017-06-14 10:00:00,11.18,11.22,11.18,11.2,255680.0,9.8755,9.9108,9.8755,9.8932,255680.0
2017-06-14 10:10:00,11.2,11.29,11.19,11.26,451550.0,9.8932,9.9727,9.8843,9.9462,451550.0
2017-06-14 10:20:00,11.25,11.27,11.25,11.26,201980.0,9.9373,9.955,9.9373,9.9462,201980.0
2017-06-14 10:30:00,11.26,11.28,11.23,11.25,204800.0,9.9462,9.9638,9.9197,9.9373,204800.0
2017-06-14 10:40:00,11.25,11.27,11.22,11.26,226115.0,9.9373,9.955,9.9108,9.9462,226115.0
2017-06-14 10:50:00,11.26,11.28,11.26,11.27,136090.0,9.9462,9.9638,9.9462,9.955,136090.0
2017-06-14 11:00:00,11.26,11.28,11.26,11.28,281125.0,9.9462,9.9638,9.9462,9.9638,281125.0
2017-06-14 11:10:00,11.28,11.28,11.25,11.26,141000.0,9.9638,9.9638,9.9373,9.9462,141000.0
2017-06-14 11:20:00,11.26,11.28,11.25,11.26,203480.0,9.9462,9.9638,9.9373,9.9462,203480.0
2017-06-14 11:30:00,11.26,11.26,11.2,11.2,210625.0,9.9462,9.9462,9.8932,9.8932,210625.0
2017-06-14 11:40:00,11.2,11.22,11.2,11.22,156390.0,9.8932,9.9108,9.8932,9.9108,156390.0
2017-06-14 11:50:00,11.22,11.22,11.2,11.2,193655.0,9.9108,9.9108,9.8932,9.8932,193655.0
2017-06-14 12:00:00,11.2,11.21,11.19,11.19,150715.0,9.8932,9.902,9.8843,9.8843,150715.0
2017-06-14 12:10:00,11.19,11.2,11.19,11.2,132930.0,9.8843,9.8932,9.8843,9.8932,132930.0
2017-06-14 12:20:00,11.2,11.21,11.17,11.18,177675.0,9.8932,9.902,9.8667,9.8755,177675.0
2017-06-14 12:30:00,11.18,11.19,11.17,11.18,181365.0,9.8755,9.8843,9.8667,9.8755,181365.0
2017-06-14 12:40:00,11.18,11.19,11.17,11.18,101750.0,9.8755,9.8843,9.8667,9.8755,101750.0
2017-06-14 12:50:00,11.18,11.2,11.18,11.19,138720.0,9.8755,9.8932,9.8755,9.8843,138720.0
2017-06-14 13:00:00,11.19,11.22,11.19,11.21,126550.0,9.8843,9.9108,9.8843,9.902,126550.0
2017-06-14 13:10:00,11.22,11.23,11.21,11.22,117600.0,9.9108,9.9197,9.902,9.9108,117600.0
2017-06-14 13:20:00,11.22,11.22,11.17,11.18,729715.0,9.9108,9.9108,9.8667,9.8755,729715.0
2017-06-14 13:30:00,11.18,11.18,11.16,11.17,216330.0,9.8755,9.8755,9.8578,9.8667,216330.0
2017-06-14 13:40:00,11.17,11.17,11.15,11.16,131345.0,9.8667,9.8667,9.849,9.8578,131345.0
2017-06-14 13:50:00,11.16,11.19,11.16,11.17,127350.0,9.8578,9.8843,9.8578,9.8667,127350.0
2017-06-14 14:00:00,11.18,11.22,11.17,11.2,161155.0,9.8755,9.9108,9.8667,9.8932,161155.0
2017-06-14 14:10:00,11.21,11.23,11.2,11.2,213055.0,9.902,9.9197,9.8932,9.8932,213055.0
2017-06-14 14:20:00,11.2,11.23,11.2,11.22,200535.0,9.8932,9.9197,9.8932,9.9108,200535.0
2017-06-14 14:30:00,11.23,11.25,11.22,11.22,157520.0,9.9197,9.9373,9.9108,9.9108,157520.0
2017-06-14 14:40:00,11.23,11.24,11.2,11.21,217990.0,9.9197,9.9285,9.8932,9.902,217990.0
2017-06-14 14:50:00,11.22,11.22,11.2,11.2,167900.0,9.9108,9.9108,9.8932,9.8932,167900.0
2017-06-14 15:00:00,11.2,11.22,11.19,11.21,190935.0,9.8932,9.9108,9.8843,9.902,190935.0
2017-06-14 15:10:00,11.21,11.24,11.21,11.23,223805.0,9.902,9.9285,9.902,9.9197,223805.0
2017-06-14 15:20:00,11.23,11.23,11.21,11.22,212435.0,9.9197,9.9197,9.902,9.9108,212435.0
2017-06-14 15:30:00,11.22,11.23,11.2,11.23,586155.0,9.9108,9.9197,9.8932,9.9197,586155.0
2017-06-14 15:40:00,11.23,11.27,11.23,11.27,360375.0,9.9197,9.955,9.9197,9.955,360375.0
2017-06-14 15:50:00,11.26,11.27,11.22,11.22,993895.0,9.9462,9.955,9.9108,9.9108,993895.0
2017-06-15 09:30:00,11.19,11.27,11.19,11.26,252895.0,9.8843,9.955,9.8843,9.9462,252895.0
2017-06-15 09:40:00,11.26,11.26,11.21,11.23,92870.0,9.9462,9.9462,9.902,9.9197,92870.0
2017-06-15 09:50:00,11.23,11.23,11.2,11.22,82210.0,9.9197,9.9197,9.8932,9.9108,82210.0
2017-06-15 10:00:00,11.22,11.27,11.21,11.26,157110.0,9.9108,9.955,9.902,9.9462,157110.0
2017-06-15 10:10:00,11.26,11.27,11.25,11.26,134480.0,9.9462,9.955,9.9373,9.9462,134480.0
2017-06-15 10:20:00,11.26,11.27,11.21,11.21,62255.0,9.9462,9.955,9.902,9.902,62255.0
2017-06-15 10:30:00,11.21,11.23,11.2,11.21,79335.0,9.902,9.9197,9.8932,9.902,79335.0
2017-06-15 10:40:00,11.21,11.21,11.11,11.11,124855.0,9.902,9.902,9.8137,9.8137,124855.0
2017-06-15 10:50:00,11.11,11.11,11.03,11.08,256310.0,9.8137,9.8137,9.743,9.7872,256310.0
2017-06-15 11:00:00,11.08,11.16,11.08,11.16,265905.0,9.7872,9.8578,9.7872,9.8578,265905.0
2017-06-15 11:10:00,11.16,11.18,11.1,11.1,267750.0,9.8578,9.8755,9.8048,9.8048,267750.0
2017-06-15 11:20:00,11.1,11.13,11.07,11.13,149750.0,9.8048,9.8313,9.7783,9.8313,149750.0
2017-06-15 11:30:00,11.13,11.15,11.1,11.13,120545.0,9.8313,9.849,9.8048,9.8313,120545.0
2017-06-15 11:40:00,11.13,11.17,11.13,11.15,187335.0,9.8313,9.8667,9.8313,9.849,187335.0
2017-06-15 11:50:00,11.16,11.16,11.13,11.14,136610.0,9.8578,9.8578,9.8313,9.8402,136610.0
2017-06-15 12:00:00,11.14,11.15,11.13,11.14,104140.0,9.8402,9.849,9.8313,9.8402,104140.0
2017-06-15 12:10:00,11.14,11.15,11.13,11.13,117100.0,9.8402,9.849,9.8313,9.8313,117100.0
2017-06-15 12:20:00,11.13,11.14,11.12,11.13,97225.0,9.8313,9.8402,9.8225,9.8313,97225.0
2017-06-15 12:30:00,11.13,11.14,11.12,11.13,73705.0,9.8313,9.8402,9.8225,9.8313,73705.0
2017-06-15 12:40:00,11.14,11.14,11.12,11.13,59095.0,9.8402,9.8402,9.8225,9.8313,59095.0
2017-06-15 12:50:00,11.13,11.16,11.13,11.16,61915.0,9.8313,9.8578,9.8313,9.8578,61915.0
2017-06-15 13:00:00,11.16,11.17,11.16,11.16,79025.0,9.8578,9.8667,9.8578,9.8578,79025.0
2017-06-15 13:10:00,11.16,11.16,11.15,11.16,61385.0,9.8578,9.8578,9.849,9.8578,61385.0
2017-06-15 13:20:00,11.16,11.16,11.15,11.15,68035.0,9.8578,9.8578,9.849,9.849,68035.0
2017-06-15 13:30:00,11.15,11.17,11.15,11.16,108830.0,9.849,9.8667,9.849,9.8578,108830.0
2017-06-15 13:40:00,11.16,11.17,11.15,11.15,77005.0,9.8578,9.8667,9.849,9.849,77005.0
2017-06-15 13:50:00,11.16,11.17,11.15,11.16,95915.0,9.8578,9.8667,9.849,9.8578,95915.0
2017-06-15 14:00:00,11.17,11.17,11.13,11.14,116905.0,9.8667,9.8667,9.8313,9.8402,116905.0
2017-06-15 14:10:00,11.14,11.14,11.12,11.12,170465.0,9.8402,9.8402,9.8225,9.8225,170465.0
2017-06-15 14:20:00,11.12,11.16,11.12,11.15,106030.0,9.8225,9.8578,9.8225,9.849,106030.0
2017-06-15 14:30:00,11.15,11.16,11.14,11.15,177010.0,9.849,9.8578,9.8402,9.849,177010.0
2017-06-15 14:40:00,11.15,11.16,11.14,11.15,97765.0,9.849,9.8578,9.8402,9.849,97765.0
2017-06-15 14:50:00,11.16,11.17,11.15,11.16,179960.0,9.8578,9.8667,9.849,9.8578,179960.0
2017-06-15 15:00:00,11.16,11.17,11.16,11.17,99280.0,9.8578,9.8667,9.8578,9.8667,99280.0
2017-06-15 15:10:00,11.17,11.17,11.16,11.17,121540.0,9.8667,9.8667,9.8578,9.8667,121540.0
2017-06-15 15:20:00,11.17,11.18,11.16,11.18,145970.0,9.8667,9.8755,9.8578,9.8755,145970.0
2017-06-15 15:30:00,11.18,11.18,11.16,11.16,189305.0,9.8755,9.8755,9.8578,9.8578,189305.0
2017-06-15 15:40:00,11.16,11.17,11.16,11.17,256910.0,9.8578,9.8667,9.8578,9.8667,256910.0
2017-06-15 15:50:00,11.17,11.18,11.14,11.17,781255.0,9.8667,9.8755,9.8402,9.8667,781255.0
2017-06-16 09:30:00,11.07,11.14,10.93,10.94,1377180.0,9.7783,9.8402,9.6547,9.6635,1377180.0
2017-06-16 09:40:00,10.96,10.98,10.93,10.94,260875.0,9.6812,9.6988,9.6547,9.6635,260875.0
2017-06-16 09:50:00,10.94,10.96,10.93,10.94,508100.0,9.6635,9.6812,9.6547,9.6635,508100.0
2017-06-16 10:00:00,10.94,10.96,10.91,10.91,342950.0,9.6635,9.6812,9.637,9.637,342950.0
2017-06-16 10:10:00,10.91,11.0,10.9,11.0,287805.0,9.637,9.7165,9.6282,9.7165,287805.0
2017-06-16 10:20:00,10.99,10.99,10.96,10.96,135585.0,9.7077,9.7077,9.6812,9.6812,135585.0
2017-06-16 10:30:00,10.96,11.08,10.96,11.07,435705.0,9.6812,9.7872,9.6812,9.7783,435705.0
2017-06-16 10:40:00,11.07,11.07,11.04,11.05,244990.0,9.7783,9.7783,9.7518,9.7607,244990.0
2017-06-16 10:50:00,11.05,11.09,11.04,11.09,276570.0,9.7607,9.796,9.7518,9.796,276570.0
2017-06-16 11:00:00,11.09,11.12,11.08,11.12,187040.0,9.796,9.8225,9.7872,9.8225,187040.0
2017-06-16 11:10:00,11.11,11.13,11.09,11.12,159455.0,9.8137,9.8313,9.796,9.8225,159455.0
2017-06-16 11:20:00,11.12,11.12,11.05,11.05,230485.0,9.8225,9.8225,9.7607,9.7607,230485.0
2017-06-16 11:30:00,11.05,11.06,11.04,11.05,373465.0,9.7607,9.7695,9.7518,9.7607,373465.0
2017-06-16 11:40:00,11.05,11.06,11.05,11.05,352045.0,9.7607,9.7695,9.7607,9.7607,352045.0
2017-06-16 11:50:00,11.05,11.06,11.02,11.02,417490.0,9.7607,9.7695,9.7342,9.7342,417490.0
2017-06-16 12:00:00,11.02,11.04,11.0,11.02,387505.0,9.7342,9.7518,9.7165,9.7342,387505.0
2017-06-16 12:10:00,11.03,11.04,11.01,11.04,108650.0,9.743,9.7518,9.7253,9.7518,108650.0
2017-06-16 12:20:00,11.04,11.05,11.03,11.04,124830.0,9.7518,9.7607,9.743,9.7518,124830.0
2017-06-16 12:30:00,11.04,11.04,11.03,11.03,162810.0,9.7518,9.7518,9.743,9.743,162810.0
2017-06-16 12:40:00,11.03,11.04,11.03,11.03,133840.0,9.743,9.7518,9.743,9.743,133840.0
2017-06-16 12:50:00,11.03,11.04,11.03,11.04,99900.0,9.743,9.7518,9.743,9.7518,99900.0
2017-06-16 13:00:00,11.04,11.04,11.03,11.03,120770.0,9.7518,9.7518,9.743,9.743,120770.0
2017-06-16 13:10:00,11.03,11.04,11.03,11.03,164295.0,9.743,9.7518,9.743,9.743,164295.0
2017-06-16 13:20:00,11.03,11.04,11.03,11.03,206680.0,9.743,9.7518,9.743,9.743,206680.0
2017-06-16 13:30:00,11.04,11.05,11.03,11.05,120105.0,9.7518,9.7607,9.743,9.7607,120105.0
2017-06-16 13:40:00,11.04,11.06,11.04,11.05,351600.0,9.7518,9.7695,9.7518,9.7607,351600.0
2017-06-16 13:50:00,11.05,11.06,11.05,11.06,150930.0,9.7607,9.7695,9.7607,9.7695,150930.0
2017-06-16 14:00:00,11.06,11.06,11.05,11.06,142085.0,9.7695,9.7695,9.7607,9.7695,142085.0
2017-06-16 14:10:00,11.06,11.07,11.05,11.05,97095.0,9.7695,9.7783,9.7607,9.7607,97095.0
2017-06-16 14:20:00,11.05,11.07,11.05,11.06,130280.0,9.7607,9.7783,9.7607,9.7695,130280.0
2017-06-16 14:30:00,11.06,11.08,11.06,11.07,261225.0,9.7695,9.7872,9.7695,9.7783,261225.0
2017-06-16 14:40:00,11.07,11.07,11.06,11.07,149440.0,9.7783,9.7783,9.7695,9.7783,149440.0
2017-06-16 14:50:00,11.07,11.08,11.06,11.07,143155.0,9.7783,9.7872,9.7695,9.7783,143155.0
2017-06-16 15:00:00,11.07,11.07,11.06,11.06,188620.0,9.7783,9.7783,9.7695,9.7695,188620.0
2017-06-16 15:10:00,11.06,11.08,11.06,11.07,238995.0,9.7695,9.7872,9.7695,9.7783,238995.0
2017-06-16 15:20:00,11.07,11.1,11.07,11.09,218060.0,9.7783,9.8048,9.7783,9.796,218060.0
2017-06-16 15:30:00,11.09,11.1,11.08,11.08,303365.0,9.796,9.8048,9.7872,9.7872,303365.0
2017-06-16 15:40:00,11.08,11.08,11.07,11.08,382430.0,9.7872,9.7872,9.7783,9.7872,382430.0
2017-06-16 15:50:00,11.08,11.1,11.07,11.09,933150.0,9.7872,9.8048,9.7783,9.796,933150.0
2017-06-19 09:30:00,11.14,11.19,11.01,11.06,333680.0,9.8402,9.8843,9.7253,9.7695,333680.0
2017-06-19 09:40:00,11.07,11.08,10.99,11.06,145035.0,9.7783,9.7872,9.7077,9.7695,145035.0
2017-06-19 09:50:00,11.06,11.06,11.01,11.03,111350.0,9.7695,9.7695,9.7253,9.743,111350.0
2017-06-19 10:00:00,11.03,11.1,11.02,11.08,249965.0,9.743,9.8048,9.7342,9.7872,249965.0
2017-06-19 10:10:00,11.08,11.11,11.08,11.09,166080.0,9.7872,9.8137,9.7872,9.796,166080.0
2017-06-19 10:20:00,11.09,11.12,11.09,11.11,132210.0,9.796,9.8225,9.796,9.8137,132210.0
2017-06-19 10:30:00,11.11,11.13,11.09,11.11,182310.0,9.8137,9.8313,9.796,9.8137,182310.0
2017-06-19 10:40:00,11.11,11.12,11.09,11.1,262410.0,9.8137,9.8225,9.796,9.8048,262410.0
2017-06-19 10:50:00,11.1,11.12,11.09,11.09,171685.0,9.8048,9.8225,9.796,9.796,171685.0
2017-06-19 11:00:00,11.09,11.11,11.08,11.09,256315.0,9.796,9.8137,9.7872,9.796,256315.0
2017-06-19 11:10:00,11.09,11.1,11.08,11.08,131825.0,9.796,9.8048,9.7872,9.7872,131825.0
2017-06-19 11:20:00,11.08,11.1,11.08,11.09,193595.0,9.7872,9.8048,9.7872,9.796,193595.0
2017-06-19 11:30:00,11.1,11.12,11.09,11.12,116930.0,9.8048,9.8225,9.796,9.8225,116930.0
2017-06-19 11:40:00,11.12,11.13,11.11,11.12,122335.0,9.8225,9.8313,9.8137,9.8225,122335.0
2017-06-19 11:50:00,11.12,11.14,11.12,11.14,108755.0,9.8225,9.8402,9.8225,9.8402,108755.0
2017-06-19 12:00:00,11.14,11.17,11.14,11.17,199720.0,9.8402,9.8667,9.8402,9.8667,199720.0
2017-06-19 12:10:00,11.17,11.18,11.15,11.17,92010.0,9.8667,9.8755,9.849,9.8667,92010.0
2017-06-19 12:20:00,11.16,11.17,11.13,11.14,286555.0,9.8578,9.8667,9.8313,9.8402,286555.0
2017-06-19 12:30:00,11.14,11.18,11.13,11.17,183550.0,9.8402,9.8755,9.8313,9.8667,183550.0
2017-06-19 12:40:00,11.17,11.19,11.17,11.18,136635.0,9.8667,9.8843,9.8667,9.8755,136635.0
2017-06-19 12:50:00,11.17,11.22,11.17,11.21,111630.0,9.8667,9.9108,9.8667,9.902,111630.0
2017-06-19 13:00:00,11.21,11.21,11.2,11.21,93875.0,9.902,9.902,9.8932,9.902,93875.0
2017-06-19 13:10:00,11.21,11.21,11.19,11.2,254135.0,9.902,9.902,9.8843,9.8932,254135.0
2017-06-19 13:20:00,11.19,11.2,11.18,11.19,97640.0,9.8843,9.8932,9.8755,9.8843,97640.0
2017-06-19 13:30:00,11.19,11.2,11.17,11.17,79020.0,9.8843,9.8932,9.8667,9.8667,79020.0
2017-06-19 13:40:00,11.18,11.19,11.17,11.17,96110.0,9.8755,9.8843,9.8667,9.8667,96110.0
2017-06-19 13:50:00,11.17,11.17,11.15,11.15,122355.0,9.8667,9.8667,9.849,9.849,122355.0
2017-06-19 14:00:00,11.16,11.17,11.13,11.16,401905.0,9.8578,9.8667,9.8313,9.8578,401905.0
2017-06-19 14:10:00,11.15,11.17,11.14,11.16,183855.0,9.849,9.8667,9.8402,9.8578,183855.0
2017-06-19 14:20:00,11.15,11.16,11.14,11.15,299710.0,9.849,9.8578,9.8402,9.849,299710.0
2017-06-19 14:30:00,11.14,11.15,11.13,11.13,152675.0,9.8402,9.849,9.8313,9.8313,152675.0
2017-06-19 14:40:00,11.13,11.14,11.12,11.12,190440.0,9.8313,9.8402,9.8225,9.8225,190440.0
2017-06-19 14:50:00,11.12,11.13,11.11,11.11,212525.0,9.8225,9.8313,9.8137,9.8137,212525.0
2017-06-19 15:00:00,11.11,11.11,11.09,11.1,273250.0,9.8137,9.8137,9.796,9.8048,273250.0
2017-06-19 15:10:00,11.1,11.12,11.1,11.12,235595.0,9.8048,9.8225,9.8048,9.8225,235595.0
2017-06-19 15:20:00,11.12,11.13,11.11,11.12,226900.0,9.8225,9.8313,9.8137,9.8225,226900.0
2017-06-19 15:30:00,11.13,11.13,11.1,11.11,315190.0,9.8313,9.8313,9.8048,9.8137,315190.0
2017-06-19 15:40:00,11.11,11.13,11.11,11.13,322460.0,9.8137,9.8313,9.8137,9.8313,322460.0
2017-06-19 15:50:00,11.13,11.14,11.12,11.13,600635.0,9.8313,9.8402,9.8225,9.8313,600635.0
2017-06-20 09:30:00,11.14,11.17,10.95,10.95,336075.0,9.8402,9.8667,9.6723,9.6723,336075.0
2017-06-20 09:40:00,10.95,10.96,10.81,10.85,694835.0,9.6723,9.6812,9.5487,9.584,694835.0
2017-06-20 09:50:00,10.86,10.88,10.79,10.79,296575.0,9.5928,9.6105,9.531,9.531,296575.0
2017-06-20 10:00:00,10.79,10.86,10.78,10.85,429550.0,9.531,9.5928,9.5222,9.584,429550.0
2017-06-20 10:10:00,10.85,10.87,10.83,10.87,205895.0,9.584,9.6017,9.5663,9.6017,205895.0
2017-06-20 10:20:00,10.87,10.87,10.81,10.82,261585.0,9.6017,9.6017,9.5487,9.5575,261585.0
2017-06-20 10:30:00,10.83,10.83,10.76,10.77,372560.0,9.5663,9.5663,9.5045,9.5133,372560.0
2017-06-20 10:40:00,10.77,10.81,10.77,10.8,242560.0,9.5133,9.5487,9.5133,9.5398,242560.0
2017-06-20 10:50:00,10.8,10.8,10.78,10.8,317585.0,9.5398,9.5398,9.5222,9.5398,317585.0
2017-06-20 11:00:00,10.8,10.86,10.8,10.84,348900.0,9.5398,9.5928,9.5398,9.5752,348900.0
2017-06-20 11:10:00,10.84,10.86,10.84,10.85,312095.0,9.5752,9.5928,9.5752,9.584,312095.0
2017-06-20 11:20:00,10.85,10.86,10.83,10.86,182245.0,9.584,9.5928,9.5663,9.5928,182245.0
2017-06-20 11:30:00,10.86,10.87,10.8,10.81,192020.0,9.5928,9.6017,9.5398,9.5487,192020.0
2017-06-20 11:40:00,10.8,10.81,10.79,10.81,165390.0,9.5398,9.5487,9.531,9.5487,165390.0
2017-06-20 11:50:00,10.8,10.82,10.8,10.81,124395.0,9.5398,9.5575,9.5398,9.5487,124395.0
2017-06-20 12:00:00,10.81,10.81,10.79,10.79,93655.0,9.5487,9.5487,9.531,9.531,93655.0
2017-06-20 12:10:00,10.79,10.8,10.77,10.78,128410.0,9.531,9.5398,9.5133,9.5222,128410.0
2017-06-20 12:20:00,10.78,10.79,10.75,10.77,139645.0,9.5222,9.531,9.4957,9.5133,139645.0
2017-06-20 12:30:00,10.77,10.78,10.75,10.76,139980.0,9.5133,9.5222,9.4957,9.5045,139980.0
2017-06-20 12:40:00,10.76,10.77,10.76,10.77,131245.0,9.5045,9.5133,9.5045,9.5133,131245.0
2017-06-20 12:50:00,10.77,10.8,10.77,10.79,103860.0,9.5133,9.5398,9.5133,9.531,103860.0
2017-06-20 13:00:00,10.79,10.79,10.77,10.79,154700.0,9.531,9.531,9.5133,9.531,154700.0
2017-06-20 13:10:00,10.79,10.79,10.76,10.76,108585.0,9.531,9.531,9.5045,9.5045,108585.0
2017-06-20 13:20:00,10.76,10.77,10.76,10.77,103615.0,9.5045,9.5133,9.5045,9.5133,103615.0
2017-06-20 13:30:00,10.77,10.77,10.75,10.77,103715.0,9.5133,9.5133,9.4957,9.5133,103715.0
2017-06-20 13:40:00,10.77,10.8,10.76,10.8,247790.0,9.5133,9.5398,9.5045,9.5398,247790.0
2017-06-20 13:50:00,10.8,10.81,10.78,10.8,364885.0,9.5398,9.5487,9.5222,9.5398,364885.0
2017-06-20 14:00:00,10.8,10.8,10.76,10.77,119555.0,9.5398,9.5398,9.5045,9.5133,119555.0
2017-06-20 14:10:00,10.77,10.77,10.75,10.77,251520.0,9.5133,9.5133,9.4957,9.5133,251520.0
2017-06-20 14:20:00,10.77,10.79,10.76,10.79,109275.0,9.5133,9.531,9.5045,9.531,109275.0
2017-06-20 14:30:00,10.78,10.79,10.75,10.76,121260.0,9.5222,9.531,9.4957,9.5045,121260.0
2017-06-20 14:40:00,10.76,10.77,10.76,10.76,149440.0,9.5045,9.5133,9.5045,9.5045,149440.0
2017-06-20 14:50:00,10.75,10.76,10.75,10.76,143670.0,9.4957,9.5045,9.4957,9.5045,143670.0
2017-06-20 15:00:00,10.76,10.78,10.76,10.77,191670.0,9.5045,9.5222,9.5045,9.5133,191670.0
2017-06-20 15:10:00,10.77,10.77,10.76,10.76,145825.0,9.5133,9.5133,9.5045,9.5045,145825.0
2017-06-20 15:20:00,10.76,10.77,10.75,10.75,182020.0,9.5045,9.5133,9.4957,9.4957,182020.0
2017-06-20 15:30:00,10.75,10.75,10.73,10.74,262690.0,9.4957,9.4957,9.478,9.4868,262690.0
2017-06-20 15:40:00,10.74,10.75,10.72,10.72,563970.0,9.4868,9.4957,9.4692,9.4692,563970.0
2017-06-20 15:50:00,10.72,10.73,10.72,10.73,764280.0,9.4692,9.478,9.4692,9.478,764280.0
2017-06-21 09:30:00,10.73,10.75,10.63,10.66,423630.0,9.478,9.4957,9.3897,9.4162,423630.0
2017-06-21 09:40:00,10.66,10.76,10.66,10.76,285845.0,9.4162,9.5045,9.4162,9.5045,285845.0
2017-06-21 09:50:00,10.76,10.8,10.74,10.76,225810.0,9.5045,9.5398,9.4868,9.5045,225810.0
2017-06-21 10:00:00,10.74,10.75,10.66,10.68,184600.0,9.4868,9.4957,9.4162,9.4338,184600.0
2017-06-21 10:10:00,10.67,10.7,10.65,10.68,112740.0,9.425,9.4515,9.4073,9.4338,112740.0
2017-06-21 10:20:00,10.68,10.69,10.66,10.68,124045.0,9.4338,9.4427,9.4162,9.4338,124045.0
2017-06-21 10:30:00,10.68,10.74,10.68,10.73,219695.0,9.4338,9.4868,9.4338,9.478,219695.0
2017-06-21 10:40:00,10.73,10.75,10.69,10.73,176800.0,9.478,9.4957,9.4427,9.478,176800.0
2017-06-21 10:50:00,10.72,10.72,10.69,10.71,393895.0,9.4692,9.4692,9.4427,9.4603,393895.0
2017-06-21 11:00:00,10.71,10.71,10.66,10.66,197290.0,9.4603,9.4603,9.4162,9.4162,197290.0
2017-06-21 11:10:00,10.66,10.67,10.65,10.65,241995.0,9.4162,9.425,9.4073,9.4073,241995.0
2017-06-21 11:20:00,10.65,10.66,10.64,10.65,227590.0,9.4073,9.4162,9.3985,9.4073,227590.0
2017-06-21 11:30:00,10.65,10.65,10.62,10.62,216415.0,9.4073,9.4073,9.3808,9.3808,216415.0
2017-06-21 11:40:00,10.63,10.66,10.62,10.65,115220.0,9.3897,9.4162,9.3808,9.4073,115220.0
2017-06-21 11:50:00,10.66,10.69,10.65,10.67,175800.0,9.4162,9.4427,9.4073,9.425,175800.0
2017-06-21 12:00:00,10.68,10.69,10.65,10.67,62965.0,9.4338,9.4427,9.4073,9.425,62965.0
2017-06-21 12:10:00,10.67,10.67,10.64,10.65,81545.0,9.425,9.425,9.3985,9.4073,81545.0
2017-06-21 12:20:00,10.65,10.67,10.65,10.67,76760.0,9.4073,9.425,9.4073,9.425,76760.0
2017-06-21 12:30:00,10.67,10.68,10.66,10.67,89095.0,9.425,9.4338,9.4162,9.425,89095.0
2017-06-21 12:40:00,10.66,10.66,10.64,10.64,71010.0,9.4162,9.4162,9.3985,9.3985,71010.0
2017-06-21 12:50:00,10.64,10.64,10.62,10.63,73750.0,9.3985,9.3985,9.3808,9.3897,73750.0
2017-06-21 13:00:00,10.63,10.63,10.6,10.6,147455.0,9.3897,9.3897,9.3632,9.3632,147455.0
2017-06-21 13:10:00,10.6,10.61,10.6,10.6,91300.0,9.3632,9.372,9.3632,9.3632,91300.0
2017-06-21 13:20:00,10.6,10.62,10.6,10.62,76575.0,9.3632,9.3808,9.3632,9.3808,76575.0
2017-06-21 13:30:00,10.62,10.62,10.6,10.61,59090.0,9.3808,9.3808,9.3632,9.372,59090.0
2017-06-21 13:40:00,10.61,10.61,10.58,10.59,88175.0,9.372,9.372,9.3455,9.3543,88175.0
2017-06-21 13:50:00,10.59,10.59,10.56,10.58,104395.0,9.3543,9.3543,9.3278,9.3455,104395.0
2017-06-21 14:00:00,10.58,10.58,10.56,10.58,154180.0,9.3455,9.3455,9.3278,9.3455,154180.0
2017-06-21 14:10:00,10.58,10.6,10.58,10.59,166160.0,9.3455,9.3632,9.3455,9.3543,166160.0
2017-06-21 14:20:00,10.59,10.6,10.59,10.6,142995.0,9.3543,9.3632,9.3543,9.3632,142995.0
2017-06-21 14:30:00,10.6,10.61,10.59,10.61,173555.0,9.3632,9.372,9.3543,9.372,173555.0
2017-06-21 14:40:00,10.61,10.61,10.59,10.59,83935.0,9.372,9.372,9.3543,9.3543,83935.0
2017-06-21 14:50:00,10.6,10.6,10.58,10.58,70805.0,9.3632,9.3632,9.3455,9.3455,70805.0
2017-06-21 15:00:00,10.58,10.6,10.58,10.6,166795.0,9.3455,9.3632,9.3455,9.3632,166795.0
2017-06-21 15:10:00,10.6,10.6,10.58,10.58,110560.0,9.3632,9.3632,9.3455,9.3455,110560.0
2017-06-21 15:20:00,10.58,10.58,10.56,10.57,239350.0,9.3455,9.3455,9.3278,9.3367,239350.0
2017-06-21 15:30:00,10.57,10.59,10.57,10.58,229670.0,9.3367,9.3543,9.3367,9.3455,229670.0
2017-06-21 15:40:00,10.58,10.59,10.57,10.58,282750.0,9.3455,9.3543,9.3367,9.3455,282750.0
2017-06-21 15:50:00,10.58,10.58,10.56,10.56,940310.0,9.3455,9.3455,9.3278,9.3278,940310.0
2017-06-22 09:30:00,10.57,10.6,10.51,10.56,392865.0,9.3367,9.3632,9.2837,9.3278,392865.0
2017-06-22 09:40:00,10.56,10.57,10.54,10.55,251290.0,9.3278,9.3367,9.3102,9.319,251290.0
2017-06-22 09:50:00,10.56,10.62,10.54,10.59,216030.0,9.3278,9.3808,9.3102,9.3543,216030.0
2017-06-22 10:00:00,10.59,10.59,10.54,10.54,113165.0,9.3543,9.3543,9.3102,9.3102,113165.0
2017-06-22 10:10:00,10.54,10.55,10.53,10.54,114740.0,9.3102,9.319,9.3013,9.3102,114740.0
2017-06-22 10:20:00,10.54,10.55,10.53,10.53,107695.0,9.3102,9.319,9.3013,9.3013,107695.0
2017-06-22 10:30:00,10.53,10.53,10.5,10.52,309595.0,9.3013,9.3013,9.2748,9.2925,309595.0
2017-06-22 10:40:00,10.53,10.54,10.51,10.53,122815.0,9.3013,9.3102,9.2837,9.3013,122815.0
2017-06-22 10:50:00,10.52,10.57,10.52,10.55,201155.0,9.2925,9.3367,9.2925,9.319,201155.0
2017-06-22 11:00:00,10.56,10.56,10.53,10.55,120715.0,9.3278,9.3278,9.3013,9.319,120715.0
2017-06-22 11:10:00,10.54,10.55,10.52,10.53,155310.0,9.3102,9.319,9.2925,9.3013,155310.0
2017-06-22 11:20:00,10.52,10.54,10.52,10.53,101640.0,9.2925,9.3102,9.2925,9.3013,101640.0
2017-06-22 11:30:00,10.53,10.53,10.51,10.53,149760.0,9.3013,9.3013,9.2837,9.3013,149760.0
2017-06-22 11:40:00,10.52,10.55,10.52,10.54,162170.0,9.2925,9.319,9.2925,9.3102,162170.0
2017-06-22 11:50:00,10.53,10.54,10.52,10.53,140260.0,9.3013,9.3102,9.2925,9.3013,140260.0
2017-06-22 12:00:00,10.53,10.56,10.53,10.55,249245.0,9.3013,9.3278,9.3013,9.319,249245.0
2017-06-22 12:10:00,10.55,10.57,10.55,10.56,135160.0,9.319,9.3367,9.319,9.3278,135160.0
2017-06-22 12:20:00,10.56,10.57,10.56,10.56,404095.0,9.3278,9.3367,9.3278,9.3278,404095.0
2017-06-22 12:30:00,10.56,10.57,10.55,10.55,154120.0,9.3278,9.3367,9.319,9.319,154120.0
2017-06-22 12:40:00,10.56,10.57,10.55,10.56,259075.0,9.3278,9.3367,9.319,9.3278,259075.0
2017-06-22 12:50:00,10.56,10.58,10.56,10.58,128765.0,9.3278,9.3455,9.3278,9.3455,128765.0
2017-06-22 13:00:00,10.58,10.58,10.57,10.58,102800.0,9.3455,9.3455,9.3367,9.3455,102800.0
2017-06-22 13:10:00,10.58,10.58,10.55,10.56,155455.0,9.3455,9.3455,9.319,9.3278,155455.0
2017-06-22 13:20:00,10.56,10.58,10.55,10.58,115755.0,9.3278,9.3455,9.319,9.3455,115755.0
2017-06-22 13:30:00,10.57,10.59,10.57,10.58,83045.0,9.3367,9.3543,9.3367,9.3455,83045.0
2017-06-22 13:40:00,10.58,10.59,10.58,10.59,79290.0,9.3455,9.3543,9.3455,9.3543,79290.0
2017-06-22 13:50:00,10.59,10.59,10.56,10.57,188555.0,9.3543,9.3543,9.3278,9.3367,188555.0
2017-06-22 14:00:00,10.56,10.57,10.56,10.56,72905.0,9.3278,9.3367,9.3278,9.3278,72905.0
2017-06-22 14:10:00,10.57,10.57,10.55,10.56,111185.0,9.3367,9.3367,9.319,9.3278,111185.0
2017-06-22 14:20:00,10.56,10.56,10.55,10.55,135350.0,9.3278,9.3278,9.319,9.319,135350.0
2017-06-22 14:30:00,10.55,10.55,10.55,10.55,111865.0,9.319,9.319,9.319,9.319,111865.0
2017-06-22 14:40:00,10.55,10.56,10.54,10.55,141535.0,9.319,9.3278,9.3102,9.319,141535.0
2017-06-22 14:50:00,10.55,10.55,10.54,10.55,156730.0,9.319,9.319,9.3102,9.319,156730.0
2017-06-22 15:00:00,10.55,10.55,10.54,10.55,133290.0,9.319,9.319,9.3102,9.319,133290.0
2017-06-22 15:10:00,10.55,10.55,10.54,10.54,169000.0,9.319,9.319,9.3102,9.3102,169000.0
2017-06-22 15:20:00,10.54,10.55,10.53,10.53,142550.0,9.3102,9.319,9.3013,9.3013,142550.0
2017-06-22 15:30:00,10.53,10.54,10.52,10.52,260535.0,9.3013,9.3102,9.2925,9.2925,260535.0
2017-06-22 15:40:00,10.52,10.53,10.5,10.5,239295.0,9.2925,9.3013,9.2748,9.2748,239295.0
2017-06-22 15:50:00,10.5,10.51,10.5,10.51,586175.0,9.2748,9.2837,9.2748,9.2837,586175.0
2017-06-23 09:30:00,10.51,10.52,10.42,10.46,289820.0,9.2837,9.2925,9.2042,9.2395,289820.0
2017-06-23 09:40:00,10.46,10.54,10.45,10.52,407040.0,9.2395,9.3102,9.2307,9.2925,407040.0
2017-06-23 09:50:00,10.52,10.56,10.5,10.56,262300.0,9.2925,9.3278,9.2748,9.3278,262300.0
2017-06-23 10:00:00,10.57,10.57,10.52,10.54,233385.0,9.3367,9.3367,9.2925,9.3102,233385.0
2017-06-23 10:10:00,10.54,10.54,10.5,10.51,94495.0,9.3102,9.3102,9.2748,9.2837,94495.0
2017-06-23 10:20:00,10.51,10.51,10.48,10.51,162095.0,9.2837,9.2837,9.2572,9.2837,162095.0
2017-06-23 10:30:00,10.51,10.53,10.5,10.53,189145.0,9.2837,9.3013,9.2748,9.3013,189145.0
2017-06-23 10:40:00,10.52,10.53,10.5,10.5,177820.0,9.2925,9.3013,9.2748,9.2748,177820.0
2017-06-23 10:50:00,10.5,10.52,10.49,10.5,179860.0,9.2748,9.2925,9.266,9.2748,179860.0
2017-06-23 11:00:00,10.5,10.51,10.49,10.5,85825.0,9.2748,9.2837,9.266,9.2748,85825.0
2017-06-23 11:10:00,10.5,10.52,10.49,10.51,181365.0,9.2748,9.2925,9.266,9.2837,181365.0
2017-06-23 11:20:00,10.5,10.52,10.5,10.5,138950.0,9.2748,9.2925,9.2748,9.2748,138950.0
2017-06-23 11:30:00,10.5,10.5,10.48,10.48,131865.0,9.2748,9.2748,9.2572,9.2572,131865.0
2017-06-23 11:40:00,10.48,10.48,10.46,10.47,111985.0,9.2572,9.2572,9.2395,9.2483,111985.0
2017-06-23 11:50:00,10.47,10.48,10.47,10.48,129090.0,9.2483,9.2572,9.2483,9.2572,129090.0
2017-06-23 12:00:00,10.49,10.51,10.48,10.51,108925.0,9.266,9.2837,9.2572,9.2837,108925.0
2017-06-23 12:10:00,10.51,10.52,10.5,10.5,184630.0,9.2837,9.2925,9.2748,9.2748,184630.0
2017-06-23 12:20:00,10.5,10.5,10.47,10.48,153460.0,9.2748,9.2748,9.2483,9.2572,153460.0
2017-06-23 12:30:00,10.48,10.5,10.48,10.48,74705.0,9.2572,9.2748,9.2572,9.2572,74705.0
2017-06-23 12:40:00,10.48,10.5,10.48,10.5,90260.0,9.2572,9.2748,9.2572,9.2748,90260.0
2017-06-23 12:50:00,10.5,10.5,10.48,10.48,126870.0,9.2748,9.2748,9.2572,9.2572,126870.0
2017-06-23 13:00:00,10.48,10.48,10.45,10.45,119735.0,9.2572,9.2572,9.2307,9.2307,119735.0
2017-06-23 13:10:00,10.46,10.48,10.46,10.47,119160.0,9.2395,9.2572,9.2395,9.2483,119160.0
2017-06-23 13:20:00,10.47,10.48,10.46,10.48,128550.0,9.2483,9.2572,9.2395,9.2572,128550.0
2017-06-23 13:30:00,10.48,10.49,10.48,10.48,138330.0,9.2572,9.266,9.2572,9.2572,138330.0
2017-06-23 13:40:00,10.48,10.49,10.47,10.49,98025.0,9.2572,9.266,9.2483,9.266,98025.0
2017-06-23 13:50:00,10.49,10.5,10.48,10.49,143335.0,9.266,9.2748,9.2572,9.266,143335.0
2017-06-23 14:00:00,10.49,10.49,10.48,10.49,134970.0,9.266,9.266,9.2572,9.266,134970.0
2017-06-23 14:10:00,10.49,10.5,10.48,10.49,182765.0,9.266,9.2748,9.2572,9.266,182765.0
2017-06-23 14:20:00,10.49,10.49,10.48,10.49,131385.0,9.266,9.266,9.2572,9.266,131385.0
2017-06-23 14:30:00,10.49,10.49,10.48,10.49,118870.0,9.266,9.266,9.2572,9.266,118870.0
2017-06-23 14:40:00,10.49,10.5,10.49,10.49,155065.0,9.266,9.2748,9.266,9.266,155065.0
2017-06-23 14:50:00,10.49,10.51,10.49,10.51,171285.0,9.266,9.2837,9.266,9.2837,171285.0
2017-06-23 15:00:00,10.51,10.51,10.49,10.49,211760.0,9.2837,9.2837,9.266,9.266,211760.0
2017-06-23 15:10:00,10.49,10.51,10.49,10.51,195700.0,9.266,9.2837,9.266,9.2837,195700.0
2017-06-23 15:20:00,10.51,10.52,10.5,10.51,228155.0,9.2837,9.2925,9.2748,9.2837,228155.0
2017-06-23 15:30:00,10.51,10.51,10.49,10.49,286250.0,9.2837,9.2837,9.266,9.266,286250.0
2017-06-23 15:40:00,10.5,10.51,10.49,10.51,384980.0,9.2748,9.2837,9.266,9.2837,384980.0
2017-06-23 15:50:00,10.51,10.55,10.51,10.53,1535965.0,9.2837,9.319,9.2837,9.3013,1535965.0
2017-06-26 09:30:00,10.53,10.55,10.43,10.44,347065.0,9.3013,9.319,9.213,9.2218,347065.0
2017-06-26 09:40:00,10.44,10.51,10.42,10.48,254065.0,9.2218,9.2837,9.2042,9.2572,254065.0
2017-06-26 09:50:00,10.49,10.51,10.47,10.5,311910.0,9.266,9.2837,9.2483,9.2748,311910.0
2017-06-26 10:00:00,10.5,10.55,10.49,10.55,226260.0,9.2748,9.319,9.266,9.319,226260.0
2017-06-26 10:10:00,10.54,10.54,10.51,10.51,331480.0,9.3102,9.3102,9.2837,9.2837,331480.0
2017-06-26 10:20:00,10.51,10.54,10.5,10.53,110505.0,9.2837,9.3102,9.2748,9.3013,110505.0
2017-06-26 10:30:00,10.53,10.55,10.52,10.54,620510.0,9.3013,9.319,9.2925,9.3102,620510.0
2017-06-26 10:40:00,10.54,10.57,10.53,10.57,216465.0,9.3102,9.3367,9.3013,9.3367,216465.0
2017-06-26 10:50:00,10.57,10.59,10.56,10.57,241790.0,9.3367,9.3543,9.3278,9.3367,241790.0
2017-06-26 11:00:00,10.57,10.57,10.53,10.57,126170.0,9.3367,9.3367,9.3013,9.3367,126170.0
2017-06-26 11:10:00,10.57,10.61,10.57,10.58,425480.0,9.3367,9.372,9.3367,9.3455,425480.0
2017-06-26 11:20:00,10.57,10.58,10.53,10.53,142205.0,9.3367,9.3455,9.3013,9.3013,142205.0
2017-06-26 11:30:00,10.54,10.58,10.53,10.58,178570.0,9.3102,9.3455,9.3013,9.3455,178570.0
2017-06-26 11:40:00,10.58,10.61,10.58,10.59,168470.0,9.3455,9.372,9.3455,9.3543,168470.0
2017-06-26 11:50:00,10.59,10.6,10.57,10.58,175195.0,9.3543,9.3632,9.3367,9.3455,175195.0
2017-06-26 12:00:00,10.58,10.59,10.56,10.58,225055.0,9.3455,9.3543,9.3278,9.3455,225055.0
2017-06-26 12:10:00,10.58,10.6,10.58,10.58,271290.0,9.3455,9.3632,9.3455,9.3455,271290.0
2017-06-26 12:20:00,10.58,10.59,10.58,10.58,137070.0,9.3455,9.3543,9.3455,9.3455,137070.0
2017-06-26 12:30:00,10.58,10.58,10.57,10.58,127855.0,9.3455,9.3455,9.3367,9.3455,127855.0
2017-06-26 12:40:00,10.58,10.58,10.57,10.58,121035.0,9.3455,9.3455,9.3367,9.3455,121035.0
2017-06-26 12:50:00,10.58,10.58,10.56,10.57,148020.0,9.3455,9.3455,9.3278,9.3367,148020.0
2017-06-26 13:00:00,10.57,10.57,10.56,10.57,120465.0,9.3367,9.3367,9.3278,9.3367,120465.0
2017-06-26 13:10:00,10.57,10.58,10.57,10.58,94485.0,9.3367,9.3455,9.3367,9.3455,94485.0
2017-06-26 13:20:00,10.58,10.58,10.57,10.58,127070.0,9.3455,9.3455,9.3367,9.3455,127070.0
2017-06-26 13:30:00,10.58,10.58,10.57,10.57,89585.0,9.3455,9.3455,9.3367,9.3367,89585.0
2017-06-26 13:40:00,10.57,10.58,10.57,10.57,70975.0,9.3367,9.3455,9.3367,9.3367,70975.0
2017-06-26 13:50:00,10.57,10.58,10.57,10.57,106345.0,9.3367,9.3455,9.3367,9.3367,106345.0
2017-06-26 14:00:00,10.57,10.6,10.57,10.6,189940.0,9.3367,9.3632,9.3367,9.3632,189940.0
2017-06-26 14:10:00,10.6,10.6,10.57,10.58,157930.0,9.3632,9.3632,9.3367,9.3455,157930.0
2017-06-26 14:20:00,10.58,10.58,10.57,10.58,116250.0,9.3455,9.3455,9.3367,9.3455,116250.0
2017-06-26 14:30:00,10.58,10.58,10.57,10.58,138355.0,9.3455,9.3455,9.3367,9.3455,138355.0
2017-06-26 14:40:00,10.58,10.59,10.57,10.57,106615.0,9.3455,9.3543,9.3367,9.3367,106615.0
2017-06-26 14:50:00,10.57,10.6,10.57,10.59,83275.0,9.3367,9.3632,9.3367,9.3543,83275.0
2017-06-26 15:00:00,10.6,10.62,10.59,10.6,213630.0,9.3632,9.3808,9.3543,9.3632,213630.0
2017-06-26 15:10:00,10.6,10.6,10.59,10.59,190600.0,9.3632,9.3632,9.3543,9.3543,190600.0
2017-06-26 15:20:00,10.59,10.6,10.58,10.59,176925.0,9.3543,9.3632,9.3455,9.3543,176925.0
2017-06-26 15:30:00,10.59,10.59,10.58,10.58,205170.0,9.3543,9.3543,9.3455,9.3455,205170.0
2017-06-26 15:40:00,10.58,10.59,10.57,10.58,278580.0,9.3455,9.3543,9.3367,9.3455,278580.0
2017-06-26 15:50:00,10.58,10.59,10.56,10.57,542650.0,9.3455,9.3543,9.3278,9.3367,542650.0
2017-06-27 09:30:00,10.56,10.61,10.56,10.58,216425.0,9.3278,9.372,9.3278,9.3455,216425.0
2017-06-27 09:40:00,10.59,10.64,10.57,10.64,233065.0,9.3543,9.3985,9.3367,9.3985,233065.0
2017-06-27 09:50:00,10.63,10.64,10.58,10.62,147870.0,9.3897,9.3985,9.3455,9.3808,147870.0
2017-06-27 10:00:00,10.61,10.66,10.61,10.64,132475.0,9.372,9.4162,9.372,9.3985,132475.0
2017-06-27 10:10:00,10.65,10.7,10.64,10.68,101540.0,9.4073,9.4515,9.3985,9.4338,101540.0
2017-06-27 10:20:00,10.68,10.68,10.64,10.68,257410.0,9.4338,9.4338,9.3985,9.4338,257410.0
2017-06-27 10:30:00,10.68,10.7,10.67,10.7,87985.0,9.4338,9.4515,9.425,9.4515,87985.0
2017-06-27 10:40:00,10.7,10.71,10.68,10.7,101270.0,9.4515,9.4603,9.4338,9.4515,101270.0
2017-06-27 10:50:00,10.71,10.73,10.7,10.71,95600.0,9.4603,9.478,9.4515,9.4603,95600.0
2017-06-27 11:00:00,10.71,10.72,10.69,10.69,148515.0,9.4603,9.4692,9.4427,9.4427,148515.0
2017-06-27 11:10:00,10.7,10.72,10.69,10.71,85170.0,9.4515,9.4692,9.4427,9.4603,85170.0
2017-06-27 11:20:00,10.71,10.74,10.7,10.73,97015.0,9.4603,9.4868,9.4515,9.478,97015.0
2017-06-27 11:30:00,10.73,10.74,10.72,10.74,110375.0,9.478,9.4868,9.4692,9.4868,110375.0
2017-06-27 11:40:00,10.74,10.74,10.73,10.74,51835.0,9.4868,9.4868,9.478,9.4868,51835.0
2017-06-27 11:50:00,10.74,10.76,10.74,10.76,74815.0,9.4868,9.5045,9.4868,9.5045,74815.0
2017-06-27 12:00:00,10.76,10.76,10.73,10.74,113300.0,9.5045,9.5045,9.478,9.4868,113300.0
2017-06-27 12:10:00,10.74,10.74,10.71,10.72,120810.0,9.4868,9.4868,9.4603,9.4692,120810.0
2017-06-27 12:20:00,10.72,10.74,10.71,10.73,109230.0,9.4692,9.4868,9.4603,9.478,109230.0
2017-06-27 12:30:00,10.74,10.74,10.72,10.74,78245.0,9.4868,9.4868,9.4692,9.4868,78245.0
2017-06-27 12:40:00,10.74,10.75,10.73,10.75,62595.0,9.4868,9.4957,9.478,9.4957,62595.0
2017-06-27 12:50:00,10.75,10.78,10.75,10.77,117620.0,9.4957,9.5222,9.4957,9.5133,117620.0
2017-06-27 13:00:00,10.77,10.78,10.76,10.76,227630.0,9.5133,9.5222,9.5045,9.5045,227630.0
2017-06-27 13:10:00,10.76,10.76,10.75,10.76,172705.0,9.5045,9.5045,9.4957,9.5045,172705.0
2017-06-27 13:20:00,10.76,10.78,10.75,10.78,373600.0,9.5045,9.5222,9.4957,9.5222,373600.0
2017-06-27 13:30:00,10.78,10.81,10.77,10.77,156230.0,9.5222,9.5487,9.5133,9.5133,156230.0
2017-06-27 13:40:00,10.77,10.78,10.76,10.78,89460.0,9.5133,9.5222,9.5045,9.5222,89460.0
2017-06-27 13:50:00,10.78,10.8,10.78,10.79,77025.0,9.5222,9.5398,9.5222,9.531,77025.0
2017-06-27 14:00:00,10.79,10.79,10.78,10.78,146290.0,9.531,9.531,9.5222,9.5222,146290.0
2017-06-27 14:10:00,10.78,10.78,10.75,10.77,86935.0,9.5222,9.5222,9.4957,9.5133,86935.0
2017-06-27 14:20:00,10.76,10.78,10.76,10.77,303015.0,9.5045,9.5222,9.5045,9.5133,303015.0
2017-06-27 14:30:00,10.77,10.8,10.77,10.8,189060.0,9.5133,9.5398,9.5133,9.5398,189060.0
2017-06-27 14:40:00,10.8,10.83,10.8,10.83,212420.0,9.5398,9.5663,9.5398,9.5663,212420.0
2017-06-27 14:50:00,10.83,10.84,10.82,10.83,145730.0,9.5663,9.5752,9.5575,9.5663,145730.0
2017-06-27 15:00:00,10.83,10.83,10.8,10.8,236385.0,9.5663,9.5663,9.5398,9.5398,236385.0
2017-06-27 15:10:00,10.8,10.82,10.79,10.8,243300.0,9.5398,9.5575,9.531,9.5398,243300.0
2017-06-27 15:20:00,10.8,10.82,10.8,10.82,308130.0,9.5398,9.5575,9.5398,9.5575,308130.0
2017-06-27 15:30:00,10.82,10.82,10.79,10.8,313445.0,9.5575,9.5575,9.531,9.5398,313445.0
2017-06-27 15:40:00,10.8,10.8,10.78,10.78,319645.0,9.5398,9.5398,9.5222,9.5222,319645.0
2017-06-27 15:50:00,10.78,10.78,10.74,10.76,783250.0,9.5222,9.5222,9.4868,9.5045,783250.0
2017-06-28 09:30:00,10.79,10.86,10.78,10.82,317615.0,9.531,9.5928,9.5222,9.5575,317615.0
2017-06-28 09:40:00,10.81,10.82,10.76,10.76,113265.0,9.5487,9.5575,9.5045,9.5045,113265.0
2017-06-28 09:50:00,10.76,10.82,10.76,10.82,163760.0,9.5045,9.5575,9.5045,9.5575,163760.0
2017-06-28 10:00:00,10.83,10.85,10.81,10.83,246170.0,9.5663,9.584,9.5487,9.5663,246170.0
2017-06-28 10:10:00,10.83,10.86,10.83,10.85,138280.0,9.5663,9.5928,9.5663,9.584,138280.0
2017-06-28 10:20:00,10.85,10.86,10.82,10.83,138170.0,9.584,9.5928,9.5575,9.5663,138170.0
2017-06-28 10:30:00,10.83,10.83,10.81,10.81,137325.0,9.5663,9.5663,9.5487,9.5487,137325.0
2017-06-28 10:40:00,10.81,10.83,10.79,10.81,96460.0,9.5487,9.5663,9.531,9.5487,96460.0
2017-06-28 10:50:00,10.82,10.84,10.81,10.83,91555.0,9.5575,9.5752,9.5487,9.5663,91555.0
2017-06-28 11:00:00,10.83,10.83,10.81,10.82,155885.0,9.5663,9.5663,9.5487,9.5575,155885.0
2017-06-28 11:10:00,10.82,10.85,10.81,10.83,115090.0,9.5575,9.584,9.5487,9.5663,115090.0
2017-06-28 11:20:00,10.83,10.84,10.82,10.82,68890.0,9.5663,9.5752,9.5575,9.5575,68890.0
2017-06-28 11:30:00,10.82,10.85,10.82,10.85,92635.0,9.5575,9.584,9.5575,9.584,92635.0
2017-06-28 11:40:00,10.84,10.84,10.82,10.82,63770.0,9.5752,9.5752,9.5575,9.5575,63770.0
2017-06-28 11:50:00,10.82,10.82,10.8,10.81,68410.0,9.5575,9.5575,9.5398,9.5487,68410.0
2017-06-28 12:00:00,10.81,10.82,10.81,10.81,44575.0,9.5487,9.5575,9.5487,9.5487,44575.0
2017-06-28 12:10:00,10.81,10.81,10.79,10.8,90935.0,9.5487,9.5487,9.531,9.5398,90935.0
2017-06-28 12:20:00,10.8,10.81,10.78,10.78,64030.0,9.5398,9.5487,9.5222,9.5222,64030.0
2017-06-28 12:30:00,10.78,10.79,10.78,10.79,46370.0,9.5222,9.531,9.5222,9.531,46370.0
2017-06-28 12:40:00,10.79,10.81,10.78,10.8,106230.0,9.531,9.5487,9.5222,9.5398,106230.0
2017-06-28 12:50:00,10.8,10.81,10.79,10.8,55195.0,9.5398,9.5487,9.531,9.5398,55195.0
2017-06-28 13:00:00,10.79,10.8,10.78,10.78,40720.0,9.531,9.5398,9.5222,9.5222,40720.0
2017-06-28 13:10:00,10.78,10.78,10.77,10.78,55100.0,9.5222,9.5222,9.5133,9.5222,55100.0
2017-06-28 13:20:00,10.78,10.78,10.77,10.77,52655.0,9.5222,9.5222,9.5133,9.5133,52655.0
2017-06-28 13:30:00,10.77,10.78,10.75,10.75,81115.0,9.5133,9.5222,9.4957,9.4957,81115.0
2017-06-28 13:40:00,10.75,10.75,10.74,10.74,68390.0,9.4957,9.4957,9.4868,9.4868,68390.0
2017-06-28 13:50:00,10.74,10.75,10.73,10.75,48640.0,9.4868,9.4957,9.478,9.4957,48640.0
2017-06-28 14:00:00,10.75,10.75,10.74,10.75,49660.0,9.4957,9.4957,9.4868,9.4957,49660.0
2017-06-28 14:10:00,10.75,10.75,10.73,10.74,53250.0,9.4957,9.4957,9.478,9.4868,53250.0
2017-06-28 14:20:00,10.74,10.74,10.73,10.73,85465.0,9.4868,9.4868,9.478,9.478,85465.0
2017-06-28 14:30:00,10.73,10.74,10.72,10.73,97530.0,9.478,9.4868,9.4692,9.478,97530.0
2017-06-28 14:40:00,10.73,10.73,10.72,10.73,477280.0,9.478,9.478,9.4692,9.478,477280.0
2017-06-28 14:50:00,10.73,10.73,10.71,10.72,134620.0,9.478,9.478,9.4603,9.4692,134620.0
2017-06-28 15:00:00,10.72,10.72,10.71,10.72,155115.0,9.4692,9.4692,9.4603,9.4692,155115.0
2017-06-28 15:10:00,10.72,10.72,10.69,10.69,212965.0,9.4692,9.4692,9.4427,9.4427,212965.0
2017-06-28 15:20:00,10.69,10.69,10.67,10.67,161065.0,9.4427,9.4427,9.425,9.425,161065.0
2017-06-28 15:30:00,10.67,10.68,10.65,10.65,226515.0,9.425,9.4338,9.4073,9.4073,226515.0
2017-06-28 15:40:00,10.65,10.65,10.62,10.63,306825.0,9.4073,9.4073,9.3808,9.3897,306825.0
2017-06-28 15:50:00,10.63,10.64,10.62,10.63,712710.0,9.3897,9.3985,9.3808,9.3897,712710.0
2017-06-29 09:30:00,10.63,10.73,10.63,10.65,199910.0,9.3897,9.478,9.3897,9.4073,199910.0
2017-06-29 09:40:00,10.65,10.7,10.63,10.69,123675.0,9.4073,9.4515,9.3897,9.4427,123675.0
2017-06-29 09:50:00,10.69,10.69,10.64,10.65,111670.0,9.4427,9.4427,9.3985,9.4073,111670.0
2017-06-29 10:00:00,10.65,10.66,10.63,10.66,95755.0,9.4073,9.4162,9.3897,9.4162,95755.0
2017-06-29 10:10:00,10.66,10.67,10.63,10.65,85595.0,9.4162,9.425,9.3897,9.4073,85595.0
2017-06-29 10:20:00,10.65,10.69,10.63,10.69,88230.0,9.4073,9.4427,9.3897,9.4427,88230.0
2017-06-29 10:30:00,10.69,10.75,10.68,10.74,102790.0,9.4427,9.4957,9.4338,9.4868,102790.0
2017-06-29 10:40:00,10.74,10.76,10.73,10.74,88360.0,9.4868,9.5045,9.478,9.4868,88360.0
2017-06-29 10:50:00,10.74,10.76,10.72,10.72,80670.0,9.4868,9.5045,9.4692,9.4692,80670.0
2017-06-29 11:00:00,10.72,10.77,10.71,10.75,201085.0,9.4692,9.5133,9.4603,9.4957,201085.0
2017-06-29 11:10:00,10.75,10.77,10.74,10.76,98515.0,9.4957,9.5133,9.4868,9.5045,98515.0
2017-06-29 11:20:00,10.76,10.76,10.72,10.75,88605.0,9.5045,9.5045,9.4692,9.4957,88605.0
2017-06-29 11:30:00,10.75,10.75,10.69,10.69,94795.0,9.4957,9.4957,9.4427,9.4427,94795.0
2017-06-29 11:40:00,10.69,10.72,10.69,10.71,86520.0,9.4427,9.4692,9.4427,9.4603,86520.0
2017-06-29 11:50:00,10.71,10.71,10.66,10.66,98425.0,9.4603,9.4603,9.4162,9.4162,98425.0
2017-06-29 12:00:00,10.67,10.68,10.66,10.68,149965.0,9.425,9.4338,9.4162,9.4338,149965.0
2017-06-29 12:10:00,10.68,10.68,10.65,10.66,97900.0,9.4338,9.4338,9.4073,9.4162,97900.0
2017-06-29 12:20:00,10.66,10.66,10.62,10.62,79565.0,9.4162,9.4162,9.3808,9.3808,79565.0
2017-06-29 12:30:00,10.62,10.62,10.6,10.61,68545.0,9.3808,9.3808,9.3632,9.372,68545.0
2017-06-29 12:40:00,10.61,10.62,10.6,10.61,103250.0,9.372,9.3808,9.3632,9.372,103250.0
2017-06-29 12:50:00,10.61,10.63,10.61,10.61,74055.0,9.372,9.3897,9.372,9.372,74055.0
2017-06-29 13:00:00,10.61,10.63,10.6,10.61,79555.0,9.372,9.3897,9.3632,9.372,79555.0
2017-06-29 13:10:00,10.6,10.61,10.58,10.6,65820.0,9.3632,9.372,9.3455,9.3632,65820.0
2017-06-29 13:20:00,10.6,10.61,10.59,10.59,122005.0,9.3632,9.372,9.3543,9.3543,122005.0
2017-06-29 13:30:00,10.6,10.62,10.59,10.6,107665.0,9.3632,9.3808,9.3543,9.3632,107665.0
2017-06-29 13:40:00,10.6,10.62,10.59,10.62,91405.0,9.3632,9.3808,9.3543,9.3808,91405.0
2017-06-29 13:50:00,10.62,10.62,10.6,10.61,93585.0,9.3808,9.3808,9.3632,9.372,93585.0
2017-06-29 14:00:00,10.61,10.64,10.6,10.63,84820.0,9.372,9.3985,9.3632,9.3897,84820.0
2017-06-29 14:10:00,10.63,10.65,10.63,10.65,94635.0,9.3897,9.4073,9.3897,9.4073,94635.0
2017-06-29 14:20:00,10.65,10.66,10.64,10.64,147970.0,9.4073,9.4162,9.3985,9.3985,147970.0
2017-06-29 14:30:00,10.64,10.64,10.62,10.63,111995.0,9.3985,9.3985,9.3808,9.3897,111995.0
2017-06-29 14:40:00,10.63,10.64,10.62,10.63,196025.0,9.3897,9.3985,9.3808,9.3897,196025.0
2017-06-29 14:50:00,10.63,10.65,10.62,10.64,112595.0,9.3897,9.4073,9.3808,9.3985,112595.0
2017-06-29 15:00:00,10.64,10.66,10.64,10.66,166550.0,9.3985,9.4162,9.3985,9.4162,166550.0
2017-06-29 15:10:00,10.66,10.67,10.65,10.66,190530.0,9.4162,9.425,9.4073,9.4162,190530.0
2017-06-29 15:20:00,10.66,10.66,10.63,10.64,227075.0,9.4162,9.4162,9.3897,9.3985,227075.0
2017-06-29 15:30:00,10.64,10.65,10.63,10.64,254000.0,9.3985,9.4073,9.3897,9.3985,254000.0
2017-06-29 15:40:00,10.64,10.64,10.61,10.63,291150.0,9.3985,9.3985,9.372,9.3897,291150.0
2017-06-29 15:50:00,10.63,10.63,10.61,10.61,588495.0,9.3897,9.3897,9.372,9.372,588495.0
2017-06-30 09:30:00,10.69,10.72,10.62,10.63,425660.0,9.4427,9.4692,9.3808,9.3897,425660.0
2017-06-30 09:40:00,10.62,10.65,10.61,10.64,107445.0,9.3808,9.4073,9.372,9.3985,107445.0
2017-06-30 09:50:00,10.65,10.66,10.64,10.65,169020.0,9.4073,9.4162,9.3985,9.4073,169020.0
2017-06-30 10:00:00,10.64,10.65,10.63,10.63,75775.0,9.3985,9.4073,9.3897,9.3897,75775.0
2017-06-30 10:10:00,10.63,10.64,10.62,10.62,98860.0,9.3897,9.3985,9.3808,9.3808,98860.0
2017-06-30 10:20:00,10.62,10.64,10.61,10.62,118665.0,9.3808,9.3985,9.372,9.3808,118665.0
2017-06-30 10:30:00,10.62,10.66,10.61,10.65,156995.0,9.3808,9.4162,9.372,9.4073,156995.0
2017-06-30 10:40:00,10.66,10.68,10.65,10.68,165500.0,9.4162,9.4338,9.4073,9.4338,165500.0
2017-06-30 10:50:00,10.68,10.72,10.68,10.69,126060.0,9.4338,9.4692,9.4338,9.4427,126060.0
2017-06-30 11:00:00,10.7,10.73,10.7,10.73,89390.0,9.4515,9.478,9.4515,9.478,89390.0
2017-06-30 11:10:00,10.72,10.73,10.69,10.69,101155.0,9.4692,9.478,9.4427,9.4427,101155.0
2017-06-30 11:20:00,10.7,10.71,10.68,10.7,75125.0,9.4515,9.4603,9.4338,9.4515,75125.0
2017-06-30 11:30:00,10.71,10.75,10.71,10.74,108065.0,9.4603,9.4957,9.4603,9.4868,108065.0
2017-06-30 11:40:00,10.74,10.75,10.73,10.73,108620.0,9.4868,9.4957,9.478,9.478,108620.0
2017-06-30 11:50:00,10.73,10.75,10.73,10.74,57595.0,9.478,9.4957,9.478,9.4868,57595.0
2017-06-30 12:00:00,10.74,10.74,10.74,10.74,56625.0,9.4868,9.4868,9.4868,9.4868,56625.0
2017-06-30 12:10:00,10.74,10.74,10.72,10.73,68280.0,9.4868,9.4868,9.4692,9.478,68280.0
2017-06-30 12:20:00,10.73,10.74,10.72,10.73,65975.0,9.478,9.4868,9.4692,9.478,65975.0
2017-06-30 12:30:00,10.73,10.75,10.72,10.75,82210.0,9.478,9.4957,9.4692,9.4957,82210.0
2017-06-30 12:40:00,10.75,10.76,10.75,10.76,84640.0,9.4957,9.5045,9.4957,9.5045,84640.0
2017-06-30 12:50:00,10.76,10.79,10.76,10.79,153525.0,9.5045,9.531,9.5045,9.531,153525.0
2017-06-30 13:00:00,10.78,10.85,10.78,10.85,571895.0,9.5222,9.584,9.5222,9.584,571895.0
2017-06-30 13:10:00,10.85,10.87,10.85,10.86,162860.0,9.584,9.6017,9.584,9.5928,162860.0
2017-06-30 13:20:00,10.86,10.87,10.85,10.86,137130.0,9.5928,9.6017,9.584,9.5928,137130.0
2017-06-30 13:30:00,10.86,10.86,10.81,10.83,139100.0,9.5928,9.5928,9.5487,9.5663,139100.0
2017-06-30 13:40:00,10.83,10.85,10.83,10.84,88210.0,9.5663,9.584,9.5663,9.5752,88210.0
2017-06-30 13:50:00,10.84,10.84,10.82,10.82,87470.0,9.5752,9.5752,9.5575,9.5575,87470.0
2017-06-30 14:00:00,10.82,10.82,10.81,10.82,74305.0,9.5575,9.5575,9.5487,9.5575,74305.0
2017-06-30 14:10:00,10.82,10.84,10.82,10.84,79975.0,9.5575,9.5752,9.5575,9.5752,79975.0
2017-06-30 14:20:00,10.84,10.85,10.83,10.83,130220.0,9.5752,9.584,9.5663,9.5663,130220.0
2017-06-30 14:30:00,10.83,10.84,10.83,10.84,66655.0,9.5663,9.5752,9.5663,9.5752,66655.0
2017-06-30 14:40:00,10.84,10.84,10.82,10.83,98180.0,9.5752,9.5752,9.5575,9.5663,98180.0
2017-06-30 14:50:00,10.83,10.84,10.82,10.83,78765.0,9.5663,9.5752,9.5575,9.5663,78765.0
2017-06-30 15:00:00,10.83,10.83,10.82,10.82,85460.0,9.5663,9.5663,9.5575,9.5575,85460.0
2017-06-30 15:10:00,10.82,10.85,10.82,10.84,143875.0,9.5575,9.584,9.5575,9.5752,143875.0
2017-06-30 15:20:00,10.84,10.85,10.84,10.85,158960.0,9.5752,9.584,9.5752,9.584,158960.0
2017-06-30 15:30:00,10.84,10.85,10.83,10.85,169790.0,9.5752,9.584,9.5663,9.584,169790.0
2017-06-30 15:40:00,10.85,10.87,10.85,10.87,360230.0,9.584,9.6017,9.584,9.6017,360230.0
2017-06-30 15:50:00,10.87,10.88,10.84,10.84,671705.0,9.6017,9.6105,9.5752,9.5752,671705.0
2017-07-03 09:30:00,10.94,11.08,10.89,11.04,361800.0,9.6635,9.7872,9.6193,9.7518,361800.0
2017-07-03 09:40:00,11.05,11.07,10.96,10.96,215695.0,9.7607,9.7783,9.6812,9.6812,215695.0
2017-07-03 09:50:00,10.96,10.99,10.94,10.95,261980.0,9.6812,9.7077,9.6635,9.6723,261980.0
2017-07-03 10:00:00,10.95,10.99,10.92,10.93,225730.0,9.6723,9.7077,9.6458,9.6547,225730.0
2017-07-03 10:10:00,10.93,10.97,10.89,10.96,208890.0,9.6547,9.69,9.6193,9.6812,208890.0
2017-07-03 10:20:00,10.97,10.98,10.93,10.93,89820.0,9.69,9.6988,9.6547,9.6547,89820.0
2017-07-03 10:30:00,10.93,10.96,10.93,10.95,103970.0,9.6547,9.6812,9.6547,9.6723,103970.0
2017-07-03 10:40:00,10.95,10.96,10.94,10.96,96885.0,9.6723,9.6812,9.6635,9.6812,96885.0
2017-07-03 10:50:00,10.96,10.96,10.91,10.92,132770.0,9.6812,9.6812,9.637,9.6458,132770.0
2017-07-03 11:00:00,10.92,10.96,10.91,10.94,160720.0,9.6458,9.6812,9.637,9.6635,160720.0
2017-07-03 11:10:00,10.94,10.94,10.91,10.93,138605.0,9.6635,9.6635,9.637,9.6547,138605.0
2017-07-03 11:20:00,10.92,10.95,10.92,10.95,173455.0,9.6458,9.6723,9.6458,9.6723,173455.0
2017-07-03 11:30:00,10.94,10.95,10.91,10.92,106595.0,9.6635,9.6723,9.637,9.6458,106595.0
2017-07-03 11:40:00,10.92,10.94,10.92,10.94,130615.0,9.6458,9.6635,9.6458,9.6635,130615.0
2017-07-03 11:50:00,10.94,10.96,10.93,10.93,151860.0,9.6635,9.6812,9.6547,9.6547,151860.0
2017-07-03 12:00:00,10.93,10.93,10.9,10.9,103265.0,9.6547,9.6547,9.6282,9.6282,103265.0
2017-07-03 12:10:00,10.91,10.95,10.9,10.95,154830.0,9.637,9.6723,9.6282,9.6723,154830.0
2017-07-03 12:20:00,10.95,10.98,10.94,10.95,165640.0,9.6723,9.6988,9.6635,9.6723,165640.0
2017-07-03 12:30:00,10.95,11.04,10.95,11.02,242765.0,9.6723,9.7518,9.6723,9.7342,242765.0
2017-07-03 12:40:00,11.02,11.07,11.02,11.06,399750.0,9.7342,9.7783,9.7342,9.7695,399750.0
2017-07-03 12:50:00,11.06,11.07,10.99,10.99,815855.0,9.7695,9.7783,9.7077,9.7077,815855.0
2017-07-05 09:30:00,10.97,11.04,10.91,10.91,494720.0,9.69,9.7518,9.637,9.637,494720.0
2017-07-05 09:40:00,10.91,10.98,10.87,10.88,487220.0,9.637,9.6988,9.6017,9.6105,487220.0
2017-07-05 09:50:00,10.88,10.88,10.81,10.85,302875.0,9.6105,9.6105,9.5487,9.584,302875.0
2017-07-05 10:00:00,10.85,10.88,10.81,10.81,309875.0,9.584,9.6105,9.5487,9.5487,309875.0
2017-07-05 10:10:00,10.81,10.83,10.79,10.83,236880.0,9.5487,9.5663,9.531,9.5663,236880.0
2017-07-05 10:20:00,10.83,10.83,10.75,10.78,294575.0,9.5663,9.5663,9.4957,9.5222,294575.0
2017-07-05 10:30:00,10.78,10.78,10.73,10.73,243680.0,9.5222,9.5222,9.478,9.478,243680.0
2017-07-05 10:40:00,10.73,10.75,10.71,10.72,260545.0,9.478,9.4957,9.4603,9.4692,260545.0
2017-07-05 10:50:00,10.72,10.76,10.71,10.75,359745.0,9.4692,9.5045,9.4603,9.4957,359745.0
2017-07-05 11:00:00,10.75,10.76,10.73,10.73,400385.0,9.4957,9.5045,9.478,9.478,400385.0
2017-07-05 11:10:00,10.73,10.75,10.71,10.71,513140.0,9.478,9.4957,9.4603,9.4603,513140.0
2017-07-05 11:20:00,10.71,10.71,10.66,10.67,332280.0,9.4603,9.4603,9.4162,9.425,332280.0
2017-07-05 11:30:00,10.67,10.71,10.66,10.71,314045.0,9.425,9.4603,9.4162,9.4603,314045.0
2017-07-05 11:40:00,10.71,10.73,10.7,10.7,99570.0,9.4603,9.478,9.4515,9.4515,99570.0
2017-07-05 11:50:00,10.7,10.71,10.68,10.69,83350.0,9.4515,9.4603,9.4338,9.4427,83350.0
2017-07-05 12:00:00,10.69,10.69,10.66,10.67,136265.0,9.4427,9.4427,9.4162,9.425,136265.0
2017-07-05 12:10:00,10.67,10.71,10.67,10.7,216960.0,9.425,9.4603,9.425,9.4515,216960.0
2017-07-05 12:20:00,10.7,10.73,10.7,10.71,257980.0,9.4515,9.478,9.4515,9.4603,257980.0
2017-07-05 12:30:00,10.71,10.73,10.71,10.73,155120.0,9.4603,9.478,9.4603,9.478,155120.0
2017-07-05 12:40:00,10.73,10.73,10.71,10.72,126900.0,9.478,9.478,9.4603,9.4692,126900.0
2017-07-05 12:50:00,10.71,10.72,10.7,10.71,132665.0,9.4603,9.4692,9.4515,9.4603,132665.0
2017-07-05 13:00:00,10.71,10.71,10.68,10.69,108460.0,9.4603,9.4603,9.4338,9.4427,108460.0
2017-07-05 13:10:00,10.69,10.7,10.68,10.7,85260.0,9.4427,9.4515,9.4338,9.4515,85260.0
2017-07-05 13:20:00,10.7,10.72,10.7,10.71,101335.0,9.4515,9.4692,9.4515,9.4603,101335.0
2017-07-05 13:30:00,10.71,10.72,10.71,10.72,119975.0,9.4603,9.4692,9.4603,9.4692,119975.0
2017-07-05 13:40:00,10.71,10.73,10.7,10.72,150375.0,9.4603,9.478,9.4515,9.4692,150375.0
2017-07-05 13:50:00,10.72,10.73,10.71,10.72,90405.0,9.4692,9.478,9.4603,9.4692,90405.0
2017-07-05 14:00:00,10.72,10.73,10.71,10.71,134885.0,9.4692,9.478,9.4603,9.4603,134885.0
2017-07-05 14:10:00,10.71,10.74,10.71,10.74,207920.0,9.4603,9.4868,9.4603,9.4868,207920.0
2017-07-05 14:20:00,10.74,10.75,10.73,10.73,226210.0,9.4868,9.4957,9.478,9.478,226210.0
2017-07-05 14:30:00,10.73,10.74,10.7,10.71,241850.0,9.478,9.4868,9.4515,9.4603,241850.0
2017-07-05 14:40:00,10.7,10.72,10.7,10.7,176035.0,9.4515,9.4692,9.4515,9.4515,176035.0
2017-07-05 14:50:00,10.7,10.7,10.66,10.66,258910.0,9.4515,9.4515,9.4162,9.4162,258910.0
2017-07-05 15:00:00,10.66,10.66,10.62,10.63,422300.0,9.4162,9.4162,9.3808,9.3897,422300.0
2017-07-05 15:10:00,10.63,10.63,10.59,10.61,679620.0,9.3897,9.3897,9.3543,9.372,679620.0
2017-07-05 15:20:00,10.61,10.62,10.6,10.6,324615.0,9.372,9.3808,9.3632,9.3632,324615.0
2017-07-05 15:30:00,10.6,10.64,10.6,10.64,463140.0,9.3632,9.3985,9.3632,9.3985,463140.0
2017-07-05 15:40:00,10.64,10.64,10.62,10.63,460535.0,9.3985,9.3985,9.3808,9.3897,460535.0
2017-07-05 15:50:00,10.63,10.63,10.6,10.6,916740.0,9.3897,9.3897,9.3632,9.3632,916740.0
2017-07-06 09:30:00,10.58,10.63,10.47,10.51,495255.0,9.3455,9.3897,9.2483,9.2837,495255.0
2017-07-06 09:40:00,10.5,10.51,10.37,10.39,614640.0,9.2748,9.2837,9.16,9.1777,614640.0
2017-07-06 09:50:00,10.39,10.42,10.32,10.32,548760.0,9.1777,9.2042,9.1158,9.1158,548760.0
2017-07-06 10:00:00,10.32,10.39,10.31,10.35,516910.0,9.1158,9.1777,9.107,9.1423,516910.0
2017-07-06 10:10:00,10.35,10.39,10.33,10.36,639065.0,9.1423,9.1777,9.1247,9.1512,639065.0
2017-07-06 10:20:00,10.36,10.37,10.3,10.36,605010.0,9.1512,9.16,9.0982,9.1512,605010.0
2017-07-06 10:30:00,10.36,10.37,10.34,10.36,347435.0,9.1512,9.16,9.1335,9.1512,347435.0
2017-07-06 10:40:00,10.36,10.41,10.36,10.38,294655.0,9.1512,9.1953,9.1512,9.1688,294655.0
2017-07-06 10:50:00,10.38,10.4,10.36,10.4,245760.0,9.1688,9.1865,9.1512,9.1865,245760.0
2017-07-06 11:00:00,10.4,10.47,10.4,10.4,457680.0,9.1865,9.2483,9.1865,9.1865,457680.0
2017-07-06 11:10:00,10.4,10.41,10.35,10.36,456540.0,9.1865,9.1953,9.1423,9.1512,456540.0
2017-07-06 11:20:00,10.36,10.38,10.34,10.37,148210.0,9.1512,9.1688,9.1335,9.16,148210.0
2017-07-06 11:30:00,10.37,10.39,10.36,10.38,229145.0,9.16,9.1777,9.1512,9.1688,229145.0
2017-07-06 11:40:00,10.38,10.39,10.37,10.38,169885.0,9.1688,9.1777,9.16,9.1688,169885.0
2017-07-06 11:50:00,10.38,10.4,10.38,10.38,219735.0,9.1688,9.1865,9.1688,9.1688,219735.0
2017-07-06 12:00:00,10.38,10.4,10.37,10.37,197315.0,9.1688,9.1865,9.16,9.16,197315.0
2017-07-06 12:10:00,10.37,10.37,10.34,10.35,142695.0,9.16,9.16,9.1335,9.1423,142695.0
2017-07-06 12:20:00,10.35,10.37,10.35,10.35,130990.0,9.1423,9.16,9.1423,9.1423,130990.0
2017-07-06 12:30:00,10.35,10.36,10.34,10.34,106140.0,9.1423,9.1512,9.1335,9.1335,106140.0
2017-07-06 12:40:00,10.34,10.35,10.32,10.34,183640.0,9.1335,9.1423,9.1158,9.1335,183640.0
2017-07-06 12:50:00,10.34,10.35,10.33,10.34,180825.0,9.1335,9.1423,9.1247,9.1335,180825.0
2017-07-06 13:00:00,10.34,10.35,10.33,10.33,129640.0,9.1335,9.1423,9.1247,9.1247,129640.0
2017-07-06 13:10:00,10.32,10.34,10.31,10.34,141620.0,9.1158,9.1335,9.107,9.1335,141620.0
2017-07-06 13:20:00,10.34,10.34,10.33,10.34,135290.0,9.1335,9.1335,9.1247,9.1335,135290.0
2017-07-06 13:30:00,10.34,10.34,10.33,10.33,148470.0,9.1335,9.1335,9.1247,9.1247,148470.0
2017-07-06 13:40:00,10.33,10.34,10.31,10.33,281305.0,9.1247,9.1335,9.107,9.1247,281305.0
2017-07-06 13:50:00,10.33,10.33,10.32,10.33,131680.0,9.1247,9.1247,9.1158,9.1247,131680.0
2017-07-06 14:00:00,10.33,10.33,10.31,10.31,235315.0,9.1247,9.1247,9.107,9.107,235315.0
2017-07-06 14:10:00,10.31,10.33,10.31,10.33,146580.0,9.107,9.1247,9.107,9.1247,146580.0
2017-07-06 14:20:00,10.33,10.34,10.33,10.33,138230.0,9.1247,9.1335,9.1247,9.1247,138230.0
2017-07-06 14:30:00,10.33,10.35,10.32,10.32,579185.0,9.1247,9.1423,9.1158,9.1158,579185.0
2017-07-06 14:40:00,10.32,10.34,10.32,10.33,219410.0,9.1158,9.1335,9.1158,9.1247,219410.0
2017-07-06 14:50:00,10.33,10.34,10.33,10.34,161265.0,9.1247,9.1335,9.1247,9.1335,161265.0
2017-07-06 15:00:00,10.34,10.36,10.33,10.36,298280.0,9.1335,9.1512,9.1247,9.1512,298280.0
2017-07-06 15:10:00,10.36,10.36,10.32,10.33,245585.0,9.1512,9.1512,9.1158,9.1247,245585.0
2017-07-06 15:20:00,10.33,10.33,10.29,10.3,509185.0,9.1247,9.1247,9.0893,9.0982,509185.0
2017-07-06 15:30:00,10.3,10.31,10.3,10.3,555665.0,9.0982,9.107,9.0982,9.0982,555665.0
2017-07-06 15:40:00,10.3,10.31,10.29,10.29,681475.0,9.0982,9.107,9.0893,9.0893,681475.0
2017-07-06 15:50:00,10.29,10.31,10.29,10.3,1122350.0,9.0893,9.107,9.0893,9.0982,1122350.0
2017-07-07 09:30:00,10.3,10.36,10.18,10.21,534645.0,9.0982,9.1512,8.9922,9.0187,534645.0
2017-07-07 09:40:00,10.22,10.28,10.2,10.27,172080.0,9.0275,9.0805,9.0098,9.0717,172080.0
2017-07-07 09:50:00,10.28,10.32,10.28,10.29,228975.0,9.0805,9.1158,9.0805,9.0893,228975.0
2017-07-07 10:00:00,10.29,10.29,10.23,10.23,140625.0,9.0893,9.0893,9.0363,9.0363,140625.0
2017-07-07 10:10:00,10.23,10.29,10.23,10.28,1647560.0,9.0363,9.0893,9.0363,9.0805,1647560.0
2017-07-07 10:20:00,10.28,10.28,10.26,10.27,267350.0,9.0805,9.0805,9.0628,9.0717,267350.0
2017-07-07 10:30:00,10.27,10.27,10.25,10.26,151250.0,9.0717,9.0717,9.054,9.0628,151250.0
2017-07-07 10:40:00,10.26,10.28,10.26,10.27,238605.0,9.0628,9.0805,9.0628,9.0717,238605.0
2017-07-07 10:50:00,10.27,10.28,10.26,10.28,169490.0,9.0717,9.0805,9.0628,9.0805,169490.0
2017-07-07 11:00:00,10.27,10.28,10.2,10.25,4572670.0,9.0717,9.0805,9.0098,9.054,4572670.0
2017-07-07 11:10:00,10.25,10.26,10.22,10.25,216795.0,9.054,9.0628,9.0275,9.054,216795.0
2017-07-07 11:20:00,10.25,10.26,10.24,10.25,256995.0,9.054,9.0628,9.0452,9.054,256995.0
2017-07-07 11:30:00,10.25,10.28,10.25,10.26,186175.0,9.054,9.0805,9.054,9.0628,186175.0
2017-07-07 11:40:00,10.26,10.27,10.25,10.26,205925.0,9.0628,9.0717,9.054,9.0628,205925.0
2017-07-07 11:50:00,10.26,10.26,10.24,10.25,273735.0,9.0628,9.0628,9.0452,9.054,273735.0
2017-07-07 12:00:00,10.25,10.26,10.25,10.25,259510.0,9.054,9.0628,9.054,9.054,259510.0
2017-07-07 12:10:00,10.25,10.27,10.24,10.26,287680.0,9.054,9.0717,9.0452,9.0628,287680.0
2017-07-07 12:20:00,10.26,10.27,10.26,10.27,171645.0,9.0628,9.0717,9.0628,9.0717,171645.0
2017-07-07 12:30:00,10.27,10.27,10.26,10.26,149955.0,9.0717,9.0717,9.0628,9.0628,149955.0
2017-07-07 12:40:00,10.26,10.27,10.25,10.25,123585.0,9.0628,9.0717,9.054,9.054,123585.0
2017-07-07 12:50:00,10.25,10.26,10.25,10.25,90690.0,9.054,9.0628,9.054,9.054,90690.0
2017-07-07 13:00:00,10.25,10.25,10.23,10.23,82805.0,9.054,9.054,9.0363,9.0363,82805.0
2017-07-07 13:10:00,10.23,10.24,10.23,10.24,60535.0,9.0363,9.0452,9.0363,9.0452,60535.0
2017-07-07 13:20:00,10.24,10.24,10.21,10.24,190250.0,9.0452,9.0452,9.0187,9.0452,190250.0
2017-07-07 13:30:00,10.24,10.25,10.23,10.25,83085.0,9.0452,9.054,9.0363,9.054,83085.0
2017-07-07 13:40:00,10.24,10.24,10.23,10.23,73415.0,9.0452,9.0452,9.0363,9.0363,73415.0
2017-07-07 13:50:00,10.23,10.24,10.23,10.23,133000.0,9.0363,9.0452,9.0363,9.0363,133000.0
2017-07-07 14:00:00,10.23,10.24,10.22,10.23,112745.0,9.0363,9.0452,9.0275,9.0363,112745.0
2017-07-07 14:10:00,10.22,10.24,10.22,10.23,99215.0,9.0275,9.0452,9.0275,9.0363,99215.0
2017-07-07 14:20:00,10.23,10.24,10.23,10.23,196120.0,9.0363,9.0452,9.0363,9.0363,196120.0
2017-07-07 14:30:00,10.23,10.24,10.23,10.23,224695.0,9.0363,9.0452,9.0363,9.0363,224695.0
2017-07-07 14:40:00,10.23,10.24,10.22,10.23,137770.0,9.0363,9.0452,9.0275,9.0363,137770.0
2017-07-07 14:50:00,10.23,10.23,10.22,10.23,97850.0,9.0363,9.0363,9.0275,9.0363,97850.0
2017-07-07 15:00:00,10.22,10.23,10.22,10.23,183205.0,9.0275,9.0363,9.0275,9.0363,183205.0
2017-07-07 15:10:00,10.23,10.23,10.22,10.22,221650.0,9.0363,9.0363,9.0275,9.0275,221650.0
2017-07-07 15:20:00,10.22,10.23,10.21,10.22,162970.0,9.0275,9.0363,9.0187,9.0275,162970.0
2017-07-07 15:30:00,10.23,10.24,10.22,10.24,425310.0,9.0363,9.0452,9.0275,9.0452,425310.0
2017-07-07 15:40:00,10.24,10.24,10.22,10.22,420320.0,9.0452,9.0452,9.0275,9.0275,420320.0
2017-07-07 15:50:00,10.22,10.22,10.21,10.21,1271510.0,9.0275,9.0275,9.0187,9.0187,1271510.0
2017-07-10 09:30:00,10.2,10.22,10.15,10.2,387625.0,9.0098,9.0275,8.9657,9.0098,387625.0
2017-07-10 09:40:00,10.19,10.23,10.18,10.21,448935.0,9.001,9.0363,8.9922,9.0187,448935.0
2017-07-10 09:50:00,10.21,10.22,10.19,10.2,308485.0,9.0187,9.0275,9.001,9.0098,308485.0
2017-07-10 10:00:00,10.19,10.21,10.19,10.2,299040.0,9.001,9.0187,9.001,9.0098,299040.0
2017-07-10 10:10:00,10.2,10.22,10.15,10.16,174650.0,9.0098,9.0275,8.9657,8.9745,174650.0
2017-07-10 10:20:00,10.16,10.2,10.16,10.19,174365.0,8.9745,9.0098,8.9745,9.001,174365.0
2017-07-10 10:30:00,10.19,10.21,10.18,10.2,163365.0,9.001,9.0187,8.9922,9.0098,163365.0
2017-07-10 10:40:00,10.19,10.2,10.18,10.19,135825.0,9.001,9.0098,8.9922,9.001,135825.0
2017-07-10 10:50:00,10.2,10.21,10.2,10.21,181535.0,9.0098,9.0187,9.0098,9.0187,181535.0
2017-07-10 11:00:00,10.21,10.25,10.21,10.22,216235.0,9.0187,9.054,9.0187,9.0275,216235.0
2017-07-10 11:10:00,10.22,10.25,10.22,10.23,206280.0,9.0275,9.054,9.0275,9.0363,206280.0
2017-07-10 11:20:00,10.23,10.27,10.22,10.26,250245.0,9.0363,9.0717,9.0275,9.0628,250245.0
2017-07-10 11:30:00,10.26,10.27,10.25,10.26,173195.0,9.0628,9.0717,9.054,9.0628,173195.0
2017-07-10 11:40:00,10.26,10.26,10.24,10.25,138775.0,9.0628,9.0628,9.0452,9.054,138775.0
2017-07-10 11:50:00,10.25,10.27,10.24,10.26,164345.0,9.054,9.0717,9.0452,9.0628,164345.0
2017-07-10 12:00:00,10.26,10.28,10.25,10.25,260890.0,9.0628,9.0805,9.054,9.054,260890.0
2017-07-10 12:10:00,10.25,10.25,10.24,10.24,175060.0,9.054,9.054,9.0452,9.0452,175060.0
2017-07-10 12:20:00,10.24,10.24,10.22,10.23,106300.0,9.0452,9.0452,9.0275,9.0363,106300.0
2017-07-10 12:30:00,10.22,10.25,10.22,10.24,122540.0,9.0275,9.054,9.0275,9.0452,122540.0
2017-07-10 12:40:00,10.24,10.25,10.24,10.25,112890.0,9.0452,9.054,9.0452,9.054,112890.0
2017-07-10 12:50:00,10.25,10.27,10.24,10.26,123440.0,9.054,9.0717,9.0452,9.0628,123440.0
2017-07-10 13:00:00,10.26,10.26,10.25,10.25,100460.0,9.0628,9.0628,9.054,9.054,100460.0
2017-07-10 13:10:00,10.25,10.25,10.24,10.25,67280.0,9.054,9.054,9.0452,9.054,67280.0
2017-07-10 13:20:00,10.25,10.25,10.23,10.24,178875.0,9.054,9.054,9.0363,9.0452,178875.0
2017-07-10 13:30:00,10.24,10.24,10.22,10.22,150450.0,9.0452,9.0452,9.0275,9.0275,150450.0
2017-07-10 13:40:00,10.22,10.24,10.22,10.23,182100.0,9.0275,9.0452,9.0275,9.0363,182100.0
2017-07-10 13:50:00,10.23,10.23,10.21,10.22,162685.0,9.0363,9.0363,9.0187,9.0275,162685.0
2017-07-10 14:00:00,10.22,10.23,10.22,10.23,115440.0,9.0275,9.0363,9.0275,9.0363,115440.0
2017-07-10 14:10:00,10.23,10.23,10.22,10.22,123825.0,9.0363,9.0363,9.0275,9.0275,123825.0
2017-07-10 14:20:00,10.22,10.23,10.21,10.22,96400.0,9.0275,9.0363,9.0187,9.0275,96400.0
2017-07-10 14:30:00,10.22,10.22,10.2,10.21,161355.0,9.0275,9.0275,9.0098,9.0187,161355.0
2017-07-10 14:40:00,10.21,10.22,10.2,10.2,210000.0,9.0187,9.0275,9.0098,9.0098,210000.0
2017-07-10 14:50:00,10.21,10.21,10.15,10.15,226380.0,9.0187,9.0187,8.9657,8.9657,226380.0
2017-07-10 15:00:00,10.15,10.17,10.13,10.17,362720.0,8.9657,8.9833,8.948,8.9833,362720.0
2017-07-10 15:10:00,10.18,10.18,10.16,10.16,245495.0,8.9922,8.9922,8.9745,8.9745,245495.0
2017-07-10 15:20:00,10.16,10.16,10.13,10.14,265340.0,8.9745,8.9745,8.948,8.9568,265340.0
2017-07-10 15:30:00,10.14,10.15,10.12,10.15,581675.0,8.9568,8.9657,8.9392,8.9657,581675.0
2017-07-10 15:40:00,10.15,10.16,10.13,10.14,434260.0,8.9657,8.9745,8.948,8.9568,434260.0
2017-07-10 15:50:00,10.14,10.14,10.12,10.13,912780.0,8.9568,8.9568,8.9392,8.948,912780.0
2017-07-11 09:30:00,10.1,10.12,9.98,10.04,793320.0,8.9215,8.9392,8.8155,8.8685,793320.0
2017-07-11 09:40:00,10.03,10.07,10.0,10.03,613940.0,8.8597,8.895,8.8332,8.8597,613940.0
2017-07-11 09:50:00,10.04,10.09,10.03,10.06,389400.0,8.8685,8.9127,8.8597,8.8862,389400.0
2017-07-11 10:00:00,10.06,10.07,10.02,10.03,242835.0,8.8862,8.895,8.8508,8.8597,242835.0
2017-07-11 10:10:00,10.03,10.05,10.02,10.04,89795.0,8.8597,8.8773,8.8508,8.8685,89795.0
2017-07-11 10:20:00,10.04,10.05,10.03,10.04,133000.0,8.8685,8.8773,8.8597,8.8685,133000.0
2017-07-11 10:30:00,10.04,10.04,10.0,10.01,323200.0,8.8685,8.8685,8.8332,8.842,323200.0
2017-07-11 10:40:00,10.01,10.04,10.01,10.04,615320.0,8.842,8.8685,8.842,8.8685,615320.0
2017-07-11 10:50:00,10.04,10.04,10.02,10.04,162785.0,8.8685,8.8685,8.8508,8.8685,162785.0
2017-07-11 11:00:00,10.04,10.08,10.03,10.07,637890.0,8.8685,8.9038,8.8597,8.895,637890.0
2017-07-11 11:10:00,10.06,10.06,10.04,10.04,284105.0,8.8862,8.8862,8.8685,8.8685,284105.0
2017-07-11 11:20:00,10.04,10.04,10.01,10.03,240485.0,8.8685,8.8685,8.842,8.8597,240485.0
2017-07-11 11:30:00,10.03,10.07,10.03,10.05,138675.0,8.8597,8.895,8.8597,8.8773,138675.0
2017-07-11 11:40:00,10.05,10.06,10.05,10.06,158040.0,8.8773,8.8862,8.8773,8.8862,158040.0
2017-07-11 11:50:00,10.06,10.06,10.05,10.06,83660.0,8.8862,8.8862,8.8773,8.8862,83660.0
2017-07-11 12:00:00,10.06,10.07,10.05,10.06,178185.0,8.8862,8.895,8.8773,8.8862,178185.0
2017-07-11 12:10:00,10.06,10.06,10.05,10.06,97570.0,8.8862,8.8862,8.8773,8.8862,97570.0
2017-07-11 12:20:00,10.06,10.06,10.04,10.04,76275.0,8.8862,8.8862,8.8685,8.8685,76275.0
2017-07-11 12:30:00,10.04,10.05,10.04,10.05,52305.0,8.8685,8.8773,8.8685,8.8773,52305.0
2017-07-11 12:40:00,10.05,10.05,10.03,10.04,54780.0,8.8773,8.8773,8.8597,8.8685,54780.0
2017-07-11 12:50:00,10.04,10.06,10.04,10.05,138255.0,8.8685,8.8862,8.8685,8.8773,138255.0
2017-07-11 13:00:00,10.05,10.05,10.02,10.03,92415.0,8.8773,8.8773,8.8508,8.8597,92415.0
2017-07-11 13:10:00,10.03,10.04,10.02,10.03,69185.0,8.8597,8.8685,8.8508,8.8597,69185.0
2017-07-11 13:20:00,10.03,10.04,10.02,10.04,89900.0,8.8597,8.8685,8.8508,8.8685,89900.0
2017-07-11 13:30:00,10.04,10.05,10.02,10.03,148225.0,8.8685,8.8773,8.8508,8.8597,148225.0
2017-07-11 13:40:00,10.03,10.06,10.02,10.04,194885.0,8.8597,8.8862,8.8508,8.8685,194885.0
2017-07-11 13:50:00,10.04,10.04,10.02,10.02,121755.0,8.8685,8.8685,8.8508,8.8508,121755.0
2017-07-11 14:00:00,10.03,10.04,10.02,10.02,146345.0,8.8597,8.8685,8.8508,8.8508,146345.0
2017-07-11 14:10:00,10.02,10.03,10.01,10.01,134560.0,8.8508,8.8597,8.842,8.842,134560.0
2017-07-11 14:20:00,10.02,10.03,10.01,10.01,266055.0,8.8508,8.8597,8.842,8.842,266055.0
2017-07-11 14:30:00,10.01,10.02,10.01,10.02,64185.0,8.842,8.8508,8.842,8.8508,64185.0
2017-07-11 14:40:00,10.02,10.04,10.02,10.02,279345.0,8.8508,8.8685,8.8508,8.8508,279345.0
2017-07-11 14:50:00,10.02,10.02,10.01,10.01,93530.0,8.8508,8.8508,8.842,8.842,93530.0
2017-07-11 15:00:00,10.01,10.02,10.0,10.01,365855.0,8.842,8.8508,8.8332,8.842,365855.0
2017-07-11 15:10:00,10.01,10.02,10.0,10.02,287825.0,8.842,8.8508,8.8332,8.8508,287825.0
2017-07-11 15:20:00,10.02,10.02,10.01,10.02,171500.0,8.8508,8.8508,8.842,8.8508,171500.0
2017-07-11 15:30:00,10.02,10.02,10.01,10.02,195625.0,8.8508,8.8508,8.842,8.8508,195625.0
2017-07-11 15:40:00,10.02,10.02,10.0,10.02,431180.0,8.8508,8.8508,8.8332,8.8508,431180.0
2017-07-11 15:50:00,10.02,10.03,10.0,10.01,714015.0,8.8508,8.8597,8.8332,8.842,714015.0
2017-07-12 09:30:00,10.06,10.15,10.06,10.13,412060.0,8.8862,8.9657,8.8862,8.948,412060.0
2017-07-12 09:40:00,10.13,10.13,10.07,10.09,353790.0,8.948,8.948,8.895,8.9127,353790.0
2017-07-12 09:50:00,10.09,10.1,10.02,10.03,228790.0,8.9127,8.9215,8.8508,8.8597,228790.0
2017-07-12 10:00:00,10.03,10.04,10.02,10.04,204915.0,8.8597,8.8685,8.8508,8.8685,204915.0
2017-07-12 10:10:00,10.04,10.08,10.04,10.08,150245.0,8.8685,8.9038,8.8685,8.9038,150245.0
2017-07-12 10:20:00,10.08,10.08,10.06,10.06,1130450.0,8.9038,8.9038,8.8862,8.8862,1130450.0
2017-07-12 10:30:00,10.06,10.07,10.04,10.05,197390.0,8.8862,8.895,8.8685,8.8773,197390.0
2017-07-12 10:40:00,10.05,10.05,10.02,10.04,117450.0,8.8773,8.8773,8.8508,8.8685,117450.0
2017-07-12 10:50:00,10.04,10.06,10.02,10.02,179000.0,8.8685,8.8862,8.8508,8.8508,179000.0
2017-07-12 11:00:00,10.02,10.02,10.0,10.01,390655.0,8.8508,8.8508,8.8332,8.842,390655.0
2017-07-12 11:10:00,10.0,10.05,10.0,10.04,234750.0,8.8332,8.8773,8.8332,8.8685,234750.0
2017-07-12 11:20:00,10.05,10.06,10.02,10.05,123400.0,8.8773,8.8862,8.8508,8.8773,123400.0
2017-07-12 11:30:00,10.05,10.06,10.03,10.03,133630.0,8.8773,8.8862,8.8597,8.8597,133630.0
2017-07-12 11:40:00,10.03,10.03,10.01,10.02,168990.0,8.8597,8.8597,8.842,8.8508,168990.0
2017-07-12 11:50:00,10.02,10.04,10.01,10.03,302305.0,8.8508,8.8685,8.842,8.8597,302305.0
2017-07-12 12:00:00,10.03,10.06,10.03,10.06,141015.0,8.8597,8.8862,8.8597,8.8862,141015.0
2017-07-12 12:10:00,10.06,10.06,10.02,10.02,120495.0,8.8862,8.8862,8.8508,8.8508,120495.0
2017-07-12 12:20:00,10.03,10.04,10.02,10.03,101680.0,8.8597,8.8685,8.8508,8.8597,101680.0
2017-07-12 12:30:00,10.03,10.03,10.02,10.03,81250.0,8.8597,8.8597,8.8508,8.8597,81250.0
2017-07-12 12:40:00,10.03,10.05,10.02,10.05,124135.0,8.8597,8.8773,8.8508,8.8773,124135.0
2017-07-12 12:50:00,10.05,10.07,10.05,10.06,124775.0,8.8773,8.895,8.8773,8.8862,124775.0
2017-07-12 13:00:00,10.06,10.09,10.06,10.09,124280.0,8.8862,8.9127,8.8862,8.9127,124280.0
2017-07-12 13:10:00,10.09,10.09,10.05,10.06,154425.0,8.9127,8.9127,8.8773,8.8862,154425.0
2017-07-12 13:20:00,10.06,10.06,10.05,10.06,62630.0,8.8862,8.8862,8.8773,8.8862,62630.0
2017-07-12 13:30:00,10.06,10.07,10.05,10.05,128980.0,8.8862,8.895,8.8773,8.8773,128980.0
2017-07-12 13:40:00,10.05,10.06,10.04,10.06,104255.0,8.8773,8.8862,8.8685,8.8862,104255.0
2017-07-12 13:50:00,10.06,10.07,10.06,10.06,78515.0,8.8862,8.895,8.8862,8.8862,78515.0
2017-07-12 14:00:00,10.06,10.06,10.05,10.06,108075.0,8.8862,8.8862,8.8773,8.8862,108075.0
2017-07-12 14:10:00,10.06,10.06,10.04,10.04,132170.0,8.8862,8.8862,8.8685,8.8685,132170.0
2017-07-12 14:20:00,10.04,10.06,10.04,10.05,96385.0,8.8685,8.8862,8.8685,8.8773,96385.0
2017-07-12 14:30:00,10.06,10.06,10.03,10.03,130005.0,8.8862,8.8862,8.8597,8.8597,130005.0
2017-07-12 14:40:00,10.03,10.03,10.02,10.02,112270.0,8.8597,8.8597,8.8508,8.8508,112270.0
2017-07-12 14:50:00,10.02,10.02,10.0,10.0,316690.0,8.8508,8.8508,8.8332,8.8332,316690.0
2017-07-12 15:00:00,10.0,10.01,9.99,10.0,297200.0,8.8332,8.842,8.8243,8.8332,297200.0
2017-07-12 15:10:00,10.0,10.0,9.97,9.98,186815.0,8.8332,8.8332,8.8067,8.8155,186815.0
2017-07-12 15:20:00,9.98,10.0,9.98,10.0,198110.0,8.8155,8.8332,8.8155,8.8332,198110.0
2017-07-12 15:30:00,10.0,10.01,9.98,9.99,244575.0,8.8332,8.842,8.8155,8.8243,244575.0
2017-07-12 15:40:00,9.99,10.01,9.98,10.0,418475.0,8.8243,8.842,8.8155,8.8332,418475.0
2017-07-12 15:50:00,10.0,10.01,9.99,10.0,1054060.0,8.8332,8.842,8.8243,8.8332,1054060.0
2017-07-13 09:30:00,10.06,10.09,10.0,10.07,552060.0,8.8862,8.9127,8.8332,8.895,552060.0
2017-07-13 09:40:00,10.06,10.08,10.03,10.04,304620.0,8.8862,8.9038,8.8597,8.8685,304620.0
2017-07-13 09:50:00,10.04,10.08,10.01,10.02,476530.0,8.8685,8.9038,8.842,8.8508,476530.0
2017-07-13 10:00:00,10.02,10.08,10.01,10.08,1226530.0,8.8508,8.9038,8.842,8.9038,1226530.0
2017-07-13 10:10:00,10.08,10.09,10.04,10.06,1215235.0,8.9038,8.9127,8.8685,8.8862,1215235.0
2017-07-13 10:20:00,10.06,10.17,10.05,10.15,742245.0,8.8862,8.9833,8.8773,8.9657,742245.0
2017-07-13 10:30:00,10.15,10.16,10.09,10.09,581345.0,8.9657,8.9745,8.9127,8.9127,581345.0
2017-07-13 10:40:00,10.09,10.11,10.06,10.08,700420.0,8.9127,8.9303,8.8862,8.9038,700420.0
2017-07-13 10:50:00,10.09,10.1,10.06,10.09,1074015.0,8.9127,8.9215,8.8862,8.9127,1074015.0
2017-07-13 11:00:00,10.09,10.1,10.05,10.06,268845.0,8.9127,8.9215,8.8773,8.8862,268845.0
2017-07-13 11:10:00,10.06,10.13,10.05,10.12,615140.0,8.8862,8.948,8.8773,8.9392,615140.0
2017-07-13 11:20:00,10.12,10.12,10.05,10.05,319425.0,8.9392,8.9392,8.8773,8.8773,319425.0
2017-07-13 11:30:00,10.05,10.07,10.04,10.05,217165.0,8.8773,8.895,8.8685,8.8773,217165.0
2017-07-13 11:40:00,10.04,10.09,10.02,10.09,281725.0,8.8685,8.9127,8.8508,8.9127,281725.0
2017-07-13 11:50:00,10.09,10.1,10.08,10.08,107125.0,8.9127,8.9215,8.9038,8.9038,107125.0
2017-07-13 12:00:00,10.08,10.09,10.05,10.07,175540.0,8.9038,8.9127,8.8773,8.895,175540.0
2017-07-13 12:10:00,10.07,10.08,10.04,10.04,162435.0,8.895,8.9038,8.8685,8.8685,162435.0
2017-07-13 12:20:00,10.04,10.04,10.01,10.04,226050.0,8.8685,8.8685,8.842,8.8685,226050.0
2017-07-13 12:30:00,10.04,10.04,10.01,10.02,149850.0,8.8685,8.8685,8.842,8.8508,149850.0
2017-07-13 12:40:00,10.02,10.02,10.01,10.02,309235.0,8.8508,8.8508,8.842,8.8508,309235.0
2017-07-13 12:50:00,10.02,10.06,10.02,10.04,592150.0,8.8508,8.8862,8.8508,8.8685,592150.0
2017-07-13 13:00:00,10.03,10.04,10.02,10.03,321415.0,8.8597,8.8685,8.8508,8.8597,321415.0
2017-07-13 13:10:00,10.03,10.03,10.02,10.02,212865.0,8.8597,8.8597,8.8508,8.8508,212865.0
2017-07-13 13:20:00,10.02,10.09,10.02,10.07,1020050.0,8.8508,8.9127,8.8508,8.895,1020050.0
2017-07-13 13:30:00,10.07,10.11,10.07,10.11,168305.0,8.895,8.9303,8.895,8.9303,168305.0
2017-07-13 13:40:00,10.11,10.13,10.1,10.11,158605.0,8.9303,8.948,8.9215,8.9303,158605.0
2017-07-13 13:50:00,10.11,10.13,10.1,10.13,188610.0,8.9303,8.948,8.9215,8.948,188610.0
2017-07-13 14:00:00,10.13,10.13,10.12,10.13,177950.0,8.948,8.948,8.9392,8.948,177950.0
2017-07-13 14:10:00,10.12,10.13,10.12,10.12,275885.0,8.9392,8.948,8.9392,8.9392,275885.0
2017-07-13 14:20:00,10.13,10.13,10.09,10.1,266245.0,8.948,8.948,8.9127,8.9215,266245.0
2017-07-13 14:30:00,10.1,10.11,10.09,10.1,209840.0,8.9215,8.9303,8.9127,8.9215,209840.0
2017-07-13 14:40:00,10.1,10.11,10.08,10.08,266185.0,8.9215,8.9303,8.9038,8.9038,266185.0
2017-07-13 14:50:00,10.08,10.09,10.06,10.07,326430.0,8.9038,8.9127,8.8862,8.895,326430.0
2017-07-13 15:00:00,10.07,10.09,10.06,10.08,381655.0,8.895,8.9127,8.8862,8.9038,381655.0
2017-07-13 15:10:00,10.08,10.08,10.06,10.07,449540.0,8.9038,8.9038,8.8862,8.895,449540.0
2017-07-13 15:20:00,10.07,10.08,10.05,10.06,495475.0,8.895,8.9038,8.8773,8.8862,495475.0
2017-07-13 15:30:00,10.06,10.1,10.04,10.09,616910.0,8.8862,8.9215,8.8685,8.9127,616910.0
2017-07-13 15:40:00,10.09,10.1,10.07,10.08,663680.0,8.9127,8.9215,8.895,8.9038,663680.0
2017-07-13 15:50:00,10.08,10.08,10.05,10.07,1531105.0,8.9038,8.9038,8.8773,8.895,1531105.0
2017-07-14 09:30:00,10.12,10.21,10.09,10.21,350145.0,8.9392,9.0187,8.9127,9.0187,350145.0
2017-07-14 09:40:00,10.21,10.22,10.14,10.15,479065.0,9.0187,9.0275,8.9568,8.9657,479065.0
2017-07-14 09:50:00,10.14,10.21,10.14,10.2,331140.0,8.9568,9.0187,8.9568,9.0098,331140.0
2017-07-14 10:00:00,10.21,10.21,10.18,10.2,337385.0,9.0187,9.0187,8.9922,9.0098,337385.0
2017-07-14 10:10:00,10.2,10.21,10.17,10.17,278095.0,9.0098,9.0187,8.9833,8.9833,278095.0
2017-07-14 10:20:00,10.17,10.21,10.16,10.21,163885.0,8.9833,9.0187,8.9745,9.0187,163885.0
2017-07-14 10:30:00,10.21,10.26,10.2,10.25,418940.0,9.0187,9.0628,9.0098,9.054,418940.0
2017-07-14 10:40:00,10.25,10.29,10.24,10.27,368950.0,9.054,9.0893,9.0452,9.0717,368950.0
2017-07-14 10:50:00,10.28,10.31,10.27,10.3,470940.0,9.0805,9.107,9.0717,9.0982,470940.0
2017-07-14 11:00:00,10.3,10.34,10.29,10.33,463420.0,9.0982,9.1335,9.0893,9.1247,463420.0
2017-07-14 11:10:00,10.33,10.35,10.31,10.32,557775.0,9.1247,9.1423,9.107,9.1158,557775.0
2017-07-14 11:20:00,10.32,10.35,10.32,10.35,293035.0,9.1158,9.1423,9.1158,9.1423,293035.0
2017-07-14 11:30:00,10.35,10.39,10.34,10.38,751310.0,9.1423,9.1777,9.1335,9.1688,751310.0
2017-07-14 11:40:00,10.38,10.42,10.38,10.41,493380.0,9.1688,9.2042,9.1688,9.1953,493380.0
2017-07-14 11:50:00,10.41,10.43,10.4,10.42,343560.0,9.1953,9.213,9.1865,9.2042,343560.0
2017-07-14 12:00:00,10.42,10.44,10.4,10.4,255915.0,9.2042,9.2218,9.1865,9.1865,255915.0
2017-07-14 12:10:00,10.4,10.43,10.37,10.37,338980.0,9.1865,9.213,9.16,9.16,338980.0
2017-07-14 12:20:00,10.37,10.37,10.34,10.36,335130.0,9.16,9.16,9.1335,9.1512,335130.0
2017-07-14 12:30:00,10.36,10.37,10.32,10.33,269155.0,9.1512,9.16,9.1158,9.1247,269155.0
2017-07-14 12:40:00,10.34,10.34,10.28,10.29,184530.0,9.1335,9.1335,9.0805,9.0893,184530.0
2017-07-14 12:50:00,10.29,10.31,10.28,10.3,240100.0,9.0893,9.107,9.0805,9.0982,240100.0
2017-07-14 13:00:00,10.3,10.31,10.3,10.3,182280.0,9.0982,9.107,9.0982,9.0982,182280.0
2017-07-14 13:10:00,10.3,10.32,10.3,10.31,179910.0,9.0982,9.1158,9.0982,9.107,179910.0
2017-07-14 13:20:00,10.31,10.32,10.31,10.31,102715.0,9.107,9.1158,9.107,9.107,102715.0
2017-07-14 13:30:00,10.31,10.32,10.3,10.31,171315.0,9.107,9.1158,9.0982,9.107,171315.0
2017-07-14 13:40:00,10.31,10.31,10.3,10.3,122205.0,9.107,9.107,9.0982,9.0982,122205.0
2017-07-14 13:50:00,10.3,10.32,10.3,10.31,163610.0,9.0982,9.1158,9.0982,9.107,163610.0
2017-07-14 14:00:00,10.31,10.35,10.31,10.33,253320.0,9.107,9.1423,9.107,9.1247,253320.0
2017-07-14 14:10:00,10.33,10.35,10.33,10.35,240890.0,9.1247,9.1423,9.1247,9.1423,240890.0
2017-07-14 14:20:00,10.34,10.36,10.34,10.35,163790.0,9.1335,9.1512,9.1335,9.1423,163790.0
2017-07-14 14:30:00,10.35,10.36,10.35,10.36,235180.0,9.1423,9.1512,9.1423,9.1512,235180.0
2017-07-14 14:40:00,10.36,10.36,10.3,10.31,312230.0,9.1512,9.1512,9.0982,9.107,312230.0
2017-07-14 14:50:00,10.31,10.32,10.3,10.3,209960.0,9.107,9.1158,9.0982,9.0982,209960.0
2017-07-14 15:00:00,10.3,10.32,10.3,10.31,237175.0,9.0982,9.1158,9.0982,9.107,237175.0
2017-07-14 15:10:00,10.31,10.31,10.29,10.3,218655.0,9.107,9.107,9.0893,9.0982,218655.0
2017-07-14 15:20:00,10.3,10.32,10.3,10.32,201110.0,9.0982,9.1158,9.0982,9.1158,201110.0
2017-07-14 15:30:00,10.32,10.32,10.3,10.31,318755.0,9.1158,9.1158,9.0982,9.107,318755.0
2017-07-14 15:40:00,10.31,10.32,10.3,10.32,556240.0,9.107,9.1158,9.0982,9.1158,556240.0
2017-07-14 15:50:00,10.32,10.33,10.3,10.3,1536620.0,9.1158,9.1247,9.0982,9.0982,1536620.0
2017-07-17 09:30:00,10.31,10.39,10.29,10.33,332580.0,9.107,9.1777,9.0893,9.1247,332580.0
2017-07-17 09:40:00,10.33,10.35,10.3,10.33,326960.0,9.1247,9.1423,9.0982,9.1247,326960.0
2017-07-17 09:50:00,10.33,10.39,10.33,10.39,279550.0,9.1247,9.1777,9.1247,9.1777,279550.0
2017-07-17 10:00:00,10.39,10.44,10.36,10.43,425245.0,9.1777,9.2218,9.1512,9.213,425245.0
2017-07-17 10:10:00,10.44,10.5,10.44,10.49,736950.0,9.2218,9.2748,9.2218,9.266,736950.0
2017-07-17 10:20:00,10.49,10.51,10.48,10.48,382140.0,9.266,9.2837,9.2572,9.2572,382140.0
2017-07-17 10:30:00,10.48,10.56,10.47,10.55,238390.0,9.2572,9.3278,9.2483,9.319,238390.0
2017-07-17 10:40:00,10.55,10.57,10.55,10.57,227890.0,9.319,9.3367,9.319,9.3367,227890.0
2017-07-17 10:50:00,10.57,10.57,10.55,10.56,280635.0,9.3367,9.3367,9.319,9.3278,280635.0
2017-07-17 11:00:00,10.56,10.61,10.54,10.6,399705.0,9.3278,9.372,9.3102,9.3632,399705.0
2017-07-17 11:10:00,10.6,10.62,10.6,10.61,680830.0,9.3632,9.3808,9.3632,9.372,680830.0
2017-07-17 11:20:00,10.61,10.64,10.61,10.63,449775.0,9.372,9.3985,9.372,9.3897,449775.0
2017-07-17 11:30:00,10.63,10.63,10.6,10.61,389690.0,9.3897,9.3897,9.3632,9.372,389690.0
2017-07-17 11:40:00,10.61,10.62,10.58,10.59,621100.0,9.372,9.3808,9.3455,9.3543,621100.0
2017-07-17 11:50:00,10.6,10.6,10.55,10.57,136390.0,9.3632,9.3632,9.319,9.3367,136390.0
2017-07-17 12:00:00,10.56,10.57,10.55,10.57,194575.0,9.3278,9.3367,9.319,9.3367,194575.0
2017-07-17 12:10:00,10.57,10.58,10.57,10.57,175955.0,9.3367,9.3455,9.3367,9.3367,175955.0
2017-07-17 12:20:00,10.57,10.58,10.54,10.54,135185.0,9.3367,9.3455,9.3102,9.3102,135185.0
2017-07-17 12:30:00,10.55,10.57,10.54,10.56,124870.0,9.319,9.3367,9.3102,9.3278,124870.0
2017-07-17 12:40:00,10.56,10.56,10.54,10.54,123280.0,9.3278,9.3278,9.3102,9.3102,123280.0
2017-07-17 12:50:00,10.54,10.56,10.54,10.55,129760.0,9.3102,9.3278,9.3102,9.319,129760.0
2017-07-17 13:00:00,10.55,10.58,10.55,10.56,172660.0,9.319,9.3455,9.319,9.3278,172660.0
2017-07-17 13:10:00,10.56,10.57,10.56,10.57,146000.0,9.3278,9.3367,9.3278,9.3367,146000.0
2017-07-17 13:20:00,10.57,10.57,10.56,10.57,177040.0,9.3367,9.3367,9.3278,9.3367,177040.0
2017-07-17 13:30:00,10.57,10.57,10.55,10.55,124830.0,9.3367,9.3367,9.319,9.319,124830.0
2017-07-17 13:40:00,10.55,10.57,10.55,10.57,118840.0,9.319,9.3367,9.319,9.3367,118840.0
2017-07-17 13:50:00,10.57,10.58,10.57,10.57,132430.0,9.3367,9.3455,9.3367,9.3367,132430.0
2017-07-17 14:00:00,10.57,10.57,10.56,10.56,118055.0,9.3367,9.3367,9.3278,9.3278,118055.0
2017-07-17 14:10:00,10.56,10.56,10.53,10.53,185140.0,9.3278,9.3278,9.3013,9.3013,185140.0
2017-07-17 14:20:00,10.53,10.53,10.51,10.53,157345.0,9.3013,9.3013,9.2837,9.3013,157345.0
2017-07-17 14:30:00,10.53,10.53,10.51,10.51,262805.0,9.3013,9.3013,9.2837,9.2837,262805.0
2017-07-17 14:40:00,10.51,10.52,10.49,10.51,220770.0,9.2837,9.2925,9.266,9.2837,220770.0
2017-07-17 14:50:00,10.5,10.51,10.49,10.5,162355.0,9.2748,9.2837,9.266,9.2748,162355.0
2017-07-17 15:00:00,10.5,10.5,10.48,10.48,156945.0,9.2748,9.2748,9.2572,9.2572,156945.0
2017-07-17 15:10:00,10.48,10.49,10.45,10.46,388485.0,9.2572,9.266,9.2307,9.2395,388485.0
2017-07-17 15:20:00,10.46,10.47,10.46,10.47,356490.0,9.2395,9.2483,9.2395,9.2483,356490.0
2017-07-17 15:30:00,10.47,10.47,10.45,10.46,376640.0,9.2483,9.2483,9.2307,9.2395,376640.0
2017-07-17 15:40:00,10.46,10.46,10.44,10.46,498490.0,9.2395,9.2395,9.2218,9.2395,498490.0
2017-07-17 15:50:00,10.46,10.46,10.44,10.46,1108910.0,9.2395,9.2395,9.2218,9.2395,1108910.0
2017-07-18 09:30:00,10.46,10.49,10.35,10.36,385940.0,9.2395,9.266,9.1423,9.1512,385940.0
2017-07-18 09:40:00,10.36,10.37,10.31,10.34,210665.0,9.1512,9.16,9.107,9.1335,210665.0
2017-07-18 09:50:00,10.35,10.41,10.31,10.41,251605.0,9.1423,9.1953,9.107,9.1953,251605.0
2017-07-18 10:00:00,10.41,10.42,10.39,10.4,131960.0,9.1953,9.2042,9.1777,9.1865,131960.0
2017-07-18 10:10:00,10.4,10.42,10.38,10.38,126195.0,9.1865,9.2042,9.1688,9.1688,126195.0
2017-07-18 10:20:00,10.37,10.42,10.37,10.41,178420.0,9.16,9.2042,9.16,9.1953,178420.0
2017-07-18 10:30:00,10.41,10.41,10.37,10.37,291760.0,9.1953,9.1953,9.16,9.16,291760.0
2017-07-18 10:40:00,10.37,10.39,10.37,10.37,161010.0,9.16,9.1777,9.16,9.16,161010.0
2017-07-18 10:50:00,10.38,10.4,10.37,10.39,142275.0,9.1688,9.1865,9.16,9.1777,142275.0
2017-07-18 11:00:00,10.39,10.4,10.37,10.39,134600.0,9.1777,9.1865,9.16,9.1777,134600.0
2017-07-18 11:10:00,10.39,10.42,10.39,10.42,183415.0,9.1777,9.2042,9.1777,9.2042,183415.0
2017-07-18 11:20:00,10.42,10.46,10.42,10.43,256235.0,9.2042,9.2395,9.2042,9.213,256235.0
2017-07-18 11:30:00,10.42,10.45,10.41,10.41,116405.0,9.2042,9.2307,9.1953,9.1953,116405.0
2017-07-18 11:40:00,10.41,10.42,10.39,10.39,68210.0,9.1953,9.2042,9.1777,9.1777,68210.0
2017-07-18 11:50:00,10.39,10.41,10.38,10.38,82895.0,9.1777,9.1953,9.1688,9.1688,82895.0
2017-07-18 12:00:00,10.38,10.39,10.38,10.39,81330.0,9.1688,9.1777,9.1688,9.1777,81330.0
2017-07-18 12:10:00,10.39,10.4,10.38,10.39,63200.0,9.1777,9.1865,9.1688,9.1777,63200.0
2017-07-18 12:20:00,10.39,10.4,10.39,10.4,82185.0,9.1777,9.1865,9.1777,9.1865,82185.0
2017-07-18 12:30:00,10.4,10.4,10.37,10.38,60655.0,9.1865,9.1865,9.16,9.1688,60655.0
2017-07-18 12:40:00,10.38,10.39,10.37,10.38,85860.0,9.1688,9.1777,9.16,9.1688,85860.0
2017-07-18 12:50:00,10.38,10.38,10.37,10.38,91335.0,9.1688,9.1688,9.16,9.1688,91335.0
2017-07-18 13:00:00,10.38,10.4,10.38,10.39,131965.0,9.1688,9.1865,9.1688,9.1777,131965.0
2017-07-18 13:10:00,10.39,10.39,10.38,10.38,52980.0,9.1777,9.1777,9.1688,9.1688,52980.0
2017-07-18 13:20:00,10.37,10.37,10.34,10.35,117820.0,9.16,9.16,9.1335,9.1423,117820.0
2017-07-18 13:30:00,10.35,10.35,10.3,10.31,185325.0,9.1423,9.1423,9.0982,9.107,185325.0
2017-07-18 13:40:00,10.31,10.31,10.3,10.31,159195.0,9.107,9.107,9.0982,9.107,159195.0
2017-07-18 13:50:00,10.31,10.32,10.3,10.3,63895.0,9.107,9.1158,9.0982,9.0982,63895.0
2017-07-18 14:00:00,10.3,10.3,10.28,10.29,220220.0,9.0982,9.0982,9.0805,9.0893,220220.0
2017-07-18 14:10:00,10.28,10.33,10.28,10.33,184785.0,9.0805,9.1247,9.0805,9.1247,184785.0
2017-07-18 14:20:00,10.33,10.33,10.31,10.32,111380.0,9.1247,9.1247,9.107,9.1158,111380.0
2017-07-18 14:30:00,10.31,10.33,10.31,10.33,175505.0,9.107,9.1247,9.107,9.1247,175505.0
2017-07-18 14:40:00,10.33,10.33,10.32,10.32,117810.0,9.1247,9.1247,9.1158,9.1158,117810.0
2017-07-18 14:50:00,10.32,10.34,10.32,10.33,73215.0,9.1158,9.1335,9.1158,9.1247,73215.0
2017-07-18 15:00:00,10.33,10.35,10.33,10.35,132810.0,9.1247,9.1423,9.1247,9.1423,132810.0
2017-07-18 15:10:00,10.35,10.37,10.35,10.36,191360.0,9.1423,9.16,9.1423,9.1512,191360.0
2017-07-18 15:20:00,10.36,10.38,10.36,10.37,227340.0,9.1512,9.1688,9.1512,9.16,227340.0
2017-07-18 15:30:00,10.37,10.37,10.36,10.36,204130.0,9.16,9.16,9.1512,9.1512,204130.0
2017-07-18 15:40:00,10.36,10.36,10.35,10.36,244255.0,9.1512,9.1512,9.1423,9.1512,244255.0
2017-07-18 15:50:00,10.36,10.36,10.35,10.36,650165.0,9.1512,9.1512,9.1423,9.1512,650165.0
2017-07-19 09:30:00,10.41,10.57,10.3,10.33,391475.0,9.1953,9.3367,9.0982,9.1247,391475.0
2017-07-19 09:40:00,10.32,10.39,10.32,10.36,148165.0,9.1158,9.1777,9.1158,9.1512,148165.0
2017-07-19 09:50:00,10.36,10.4,10.35,10.39,207740.0,9.1512,9.1865,9.1423,9.1777,207740.0
2017-07-19 10:00:00,10.39,10.45,10.38,10.43,259165.0,9.1777,9.2307,9.1688,9.213,259165.0
2017-07-19 10:10:00,10.43,10.44,10.4,10.43,203810.0,9.213,9.2218,9.1865,9.213,203810.0
2017-07-19 10:20:00,10.43,10.46,10.42,10.44,157540.0,9.213,9.2395,9.2042,9.2218,157540.0
2017-07-19 10:30:00,10.45,10.47,10.42,10.43,253645.0,9.2307,9.2483,9.2042,9.213,253645.0
2017-07-19 10:40:00,10.43,10.44,10.39,10.4,127520.0,9.213,9.2218,9.1777,9.1865,127520.0
2017-07-19 10:50:00,10.4,10.4,10.38,10.4,102915.0,9.1865,9.1865,9.1688,9.1865,102915.0
2017-07-19 11:00:00,10.4,10.43,10.4,10.43,139170.0,9.1865,9.213,9.1865,9.213,139170.0
2017-07-19 11:10:00,10.43,10.44,10.41,10.43,97155.0,9.213,9.2218,9.1953,9.213,97155.0
2017-07-19 11:20:00,10.43,10.44,10.41,10.41,106695.0,9.213,9.2218,9.1953,9.1953,106695.0
2017-07-19 11:30:00,10.41,10.42,10.39,10.4,279135.0,9.1953,9.2042,9.1777,9.1865,279135.0
2017-07-19 11:40:00,10.4,10.42,10.4,10.42,135375.0,9.1865,9.2042,9.1865,9.2042,135375.0
2017-07-19 11:50:00,10.42,10.44,10.42,10.43,110130.0,9.2042,9.2218,9.2042,9.213,110130.0
2017-07-19 12:00:00,10.43,10.44,10.43,10.43,122315.0,9.213,9.2218,9.213,9.213,122315.0
2017-07-19 12:10:00,10.43,10.43,10.4,10.41,108380.0,9.213,9.213,9.1865,9.1953,108380.0
2017-07-19 12:20:00,10.41,10.41,10.4,10.41,68185.0,9.1953,9.1953,9.1865,9.1953,68185.0
2017-07-19 12:30:00,10.4,10.4,10.39,10.4,128620.0,9.1865,9.1865,9.1777,9.1865,128620.0
2017-07-19 12:40:00,10.4,10.41,10.4,10.41,112200.0,9.1865,9.1953,9.1865,9.1953,112200.0
2017-07-19 12:50:00,10.41,10.42,10.4,10.41,99735.0,9.1953,9.2042,9.1865,9.1953,99735.0
2017-07-19 13:00:00,10.41,10.42,10.4,10.4,612070.0,9.1953,9.2042,9.1865,9.1865,612070.0
2017-07-19 13:10:00,10.4,10.41,10.4,10.4,99225.0,9.1865,9.1953,9.1865,9.1865,99225.0
2017-07-19 13:20:00,10.4,10.4,10.39,10.39,119500.0,9.1865,9.1865,9.1777,9.1777,119500.0
2017-07-19 13:30:00,10.39,10.4,10.38,10.4,94810.0,9.1777,9.1865,9.1688,9.1865,94810.0
2017-07-19 13:40:00,10.4,10.43,10.4,10.43,330540.0,9.1865,9.213,9.1865,9.213,330540.0
2017-07-19 13:50:00,10.43,10.43,10.41,10.41,121670.0,9.213,9.213,9.1953,9.1953,121670.0
2017-07-19 14:00:00,10.41,10.41,10.39,10.4,102415.0,9.1953,9.1953,9.1777,9.1865,102415.0
2017-07-19 14:10:00,10.4,10.4,10.39,10.39,99440.0,9.1865,9.1865,9.1777,9.1777,99440.0
2017-07-19 14:20:00,10.39,10.4,10.38,10.39,84395.0,9.1777,9.1865,9.1688,9.1777,84395.0
2017-07-19 14:30:00,10.39,10.39,10.38,10.38,142765.0,9.1777,9.1777,9.1688,9.1688,142765.0
2017-07-19 14:40:00,10.38,10.4,10.38,10.39,127490.0,9.1688,9.1865,9.1688,9.1777,127490.0
2017-07-19 14:50:00,10.39,10.39,10.38,10.38,93360.0,9.1777,9.1777,9.1688,9.1688,93360.0
2017-07-19 15:00:00,10.38,10.38,10.36,10.36,130285.0,9.1688,9.1688,9.1512,9.1512,130285.0
2017-07-19 15:10:00,10.36,10.37,10.36,10.37,125865.0,9.1512,9.16,9.1512,9.16,125865.0
2017-07-19 15:20:00,10.36,10.39,10.36,10.39,120290.0,9.1512,9.1777,9.1512,9.1777,120290.0
2017-07-19 15:30:00,10.39,10.39,10.38,10.38,164610.0,9.1777,9.1777,9.1688,9.1688,164610.0
2017-07-19 15:40:00,10.38,10.38,10.37,10.38,215870.0,9.1688,9.1688,9.16,9.1688,215870.0
2017-07-19 15:50:00,10.38,10.38,10.36,10.37,499180.0,9.1688,9.1688,9.1512,9.16,499180.0
2017-07-20 09:30:00,10.34,10.44,10.27,10.36,510035.0,9.1335,9.2218,9.0717,9.1512,510035.0
2017-07-20 09:40:00,10.36,10.44,10.34,10.41,209825.0,9.1512,9.2218,9.1335,9.1953,209825.0
2017-07-20 09:50:00,10.41,10.43,10.39,10.39,102975.0,9.1953,9.213,9.1777,9.1777,102975.0
2017-07-20 10:00:00,10.39,10.4,10.37,10.38,197580.0,9.1777,9.1865,9.16,9.1688,197580.0
2017-07-20 10:10:00,10.38,10.38,10.33,10.33,225130.0,9.1688,9.1688,9.1247,9.1247,225130.0
2017-07-20 10:20:00,10.33,10.34,10.3,10.31,174980.0,9.1247,9.1335,9.0982,9.107,174980.0
2017-07-20 10:30:00,10.32,10.34,10.29,10.3,300140.0,9.1158,9.1335,9.0893,9.0982,300140.0
2017-07-20 10:40:00,10.3,10.31,10.28,10.31,139210.0,9.0982,9.107,9.0805,9.107,139210.0
2017-07-20 10:50:00,10.31,10.33,10.3,10.33,131295.0,9.107,9.1247,9.0982,9.1247,131295.0
2017-07-20 11:00:00,10.33,10.33,10.26,10.26,177160.0,9.1247,9.1247,9.0628,9.0628,177160.0
2017-07-20 11:10:00,10.26,10.28,10.26,10.27,116405.0,9.0628,9.0805,9.0628,9.0717,116405.0
2017-07-20 11:20:00,10.27,10.34,10.27,10.33,239600.0,9.0717,9.1335,9.0717,9.1247,239600.0
2017-07-20 11:30:00,10.33,10.34,10.32,10.32,145285.0,9.1247,9.1335,9.1158,9.1158,145285.0
2017-07-20 11:40:00,10.32,10.36,10.32,10.36,165530.0,9.1158,9.1512,9.1158,9.1512,165530.0
2017-07-20 11:50:00,10.36,10.38,10.36,10.37,153555.0,9.1512,9.1688,9.1512,9.16,153555.0
2017-07-20 12:00:00,10.36,10.4,10.35,10.4,142685.0,9.1512,9.1865,9.1423,9.1865,142685.0
2017-07-20 12:10:00,10.4,10.41,10.39,10.4,119325.0,9.1865,9.1953,9.1777,9.1865,119325.0
2017-07-20 12:20:00,10.41,10.41,10.4,10.41,80660.0,9.1953,9.1953,9.1865,9.1953,80660.0
2017-07-20 12:30:00,10.41,10.42,10.4,10.41,65830.0,9.1953,9.2042,9.1865,9.1953,65830.0
2017-07-20 12:40:00,10.41,10.44,10.4,10.44,86205.0,9.1953,9.2218,9.1865,9.2218,86205.0
2017-07-20 12:50:00,10.44,10.44,10.43,10.44,78355.0,9.2218,9.2218,9.213,9.2218,78355.0
2017-07-20 13:00:00,10.44,10.47,10.44,10.46,182465.0,9.2218,9.2483,9.2218,9.2395,182465.0
2017-07-20 13:10:00,10.46,10.49,10.46,10.48,143625.0,9.2395,9.266,9.2395,9.2572,143625.0
2017-07-20 13:20:00,10.48,10.5,10.48,10.48,154770.0,9.2572,9.2748,9.2572,9.2572,154770.0
2017-07-20 13:30:00,10.48,10.48,10.46,10.48,116625.0,9.2572,9.2572,9.2395,9.2572,116625.0
2017-07-20 13:40:00,10.48,10.49,10.47,10.49,111090.0,9.2572,9.266,9.2483,9.266,111090.0
2017-07-20 13:50:00,10.49,10.49,10.48,10.48,98275.0,9.266,9.266,9.2572,9.2572,98275.0
2017-07-20 14:00:00,10.48,10.5,10.47,10.5,124545.0,9.2572,9.2748,9.2483,9.2748,124545.0
2017-07-20 14:10:00,10.5,10.51,10.5,10.5,126145.0,9.2748,9.2837,9.2748,9.2748,126145.0
2017-07-20 14:20:00,10.5,10.53,10.5,10.52,171230.0,9.2748,9.3013,9.2748,9.2925,171230.0
2017-07-20 14:30:00,10.52,10.54,10.51,10.54,156200.0,9.2925,9.3102,9.2837,9.3102,156200.0
2017-07-20 14:40:00,10.54,10.54,10.51,10.51,109455.0,9.3102,9.3102,9.2837,9.2837,109455.0
2017-07-20 14:50:00,10.51,10.52,10.51,10.52,94835.0,9.2837,9.2925,9.2837,9.2925,94835.0
2017-07-20 15:00:00,10.52,10.52,10.5,10.51,184605.0,9.2925,9.2925,9.2748,9.2837,184605.0
2017-07-20 15:10:00,10.51,10.51,10.47,10.47,233060.0,9.2837,9.2837,9.2483,9.2483,233060.0
2017-07-20 15:20:00,10.47,10.48,10.46,10.47,216515.0,9.2483,9.2572,9.2395,9.2483,216515.0
2017-07-20 15:30:00,10.47,10.47,10.44,10.44,236920.0,9.2483,9.2483,9.2218,9.2218,236920.0
2017-07-20 15:40:00,10.44,10.44,10.43,10.43,1000230.0,9.2218,9.2218,9.213,9.213,1000230.0
2017-07-20 15:50:00,10.43,10.43,10.4,10.41,1584700.0,9.213,9.213,9.1865,9.1953,1584700.0
2017-07-21 09:30:00,10.38,10.45,10.37,10.41,748655.0,9.1688,9.2307,9.16,9.1953,748655.0
2017-07-21 09:40:00,10.4,10.45,10.38,10.43,274715.0,9.1865,9.2307,9.1688,9.213,274715.0
2017-07-21 09:50:00,10.42,10.45,10.41,10.43,231705.0,9.2042,9.2307,9.1953,9.213,231705.0
2017-07-21 10:00:00,10.43,10.45,10.41,10.43,398140.0,9.213,9.2307,9.1953,9.213,398140.0
2017-07-21 10:10:00,10.43,10.45,10.42,10.45,217100.0,9.213,9.2307,9.2042,9.2307,217100.0
2017-07-21 10:20:00,10.45,10.47,10.44,10.44,170660.0,9.2307,9.2483,9.2218,9.2218,170660.0
2017-07-21 10:30:00,10.45,10.45,10.44,10.45,161090.0,9.2307,9.2307,9.2218,9.2307,161090.0
2017-07-21 10:40:00,10.45,10.47,10.44,10.44,152430.0,9.2307,9.2483,9.2218,9.2218,152430.0
2017-07-21 10:50:00,10.44,10.47,10.44,10.46,170720.0,9.2218,9.2483,9.2218,9.2395,170720.0
2017-07-21 11:00:00,10.46,10.49,10.46,10.47,263385.0,9.2395,9.266,9.2395,9.2483,263385.0
2017-07-21 11:10:00,10.47,10.49,10.46,10.48,1334535.0,9.2483,9.266,9.2395,9.2572,1334535.0
2017-07-21 11:20:00,10.48,10.53,10.48,10.51,200475.0,9.2572,9.3013,9.2572,9.2837,200475.0
2017-07-21 11:30:00,10.52,10.52,10.5,10.5,119385.0,9.2925,9.2925,9.2748,9.2748,119385.0
2017-07-21 11:40:00,10.5,10.5,10.49,10.49,103860.0,9.2748,9.2748,9.266,9.266,103860.0
2017-07-21 11:50:00,10.49,10.52,10.49,10.51,174335.0,9.266,9.2925,9.266,9.2837,174335.0
2017-07-21 12:00:00,10.51,10.54,10.51,10.52,178225.0,9.2837,9.3102,9.2837,9.2925,178225.0
2017-07-21 12:10:00,10.52,10.54,10.51,10.53,190470.0,9.2925,9.3102,9.2837,9.3013,190470.0
2017-07-21 12:20:00,10.53,10.55,10.53,10.54,270055.0,9.3013,9.319,9.3013,9.3102,270055.0
2017-07-21 12:30:00,10.54,10.54,10.53,10.53,131585.0,9.3102,9.3102,9.3013,9.3013,131585.0
2017-07-21 12:40:00,10.53,10.55,10.53,10.55,123970.0,9.3013,9.319,9.3013,9.319,123970.0
2017-07-21 12:50:00,10.55,10.55,10.53,10.54,140740.0,9.319,9.319,9.3013,9.3102,140740.0
2017-07-21 13:00:00,10.53,10.55,10.53,10.54,139375.0,9.3013,9.319,9.3013,9.3102,139375.0
2017-07-21 13:10:00,10.54,10.55,10.54,10.54,266645.0,9.3102,9.319,9.3102,9.3102,266645.0
2017-07-21 13:20:00,10.54,10.55,10.53,10.54,103475.0,9.3102,9.319,9.3013,9.3102,103475.0
2017-07-21 13:30:00,10.55,10.55,10.53,10.54,138270.0,9.319,9.319,9.3013,9.3102,138270.0
2017-07-21 13:40:00,10.54,10.54,10.51,10.51,100540.0,9.3102,9.3102,9.2837,9.2837,100540.0
2017-07-21 13:50:00,10.51,10.51,10.48,10.48,135945.0,9.2837,9.2837,9.2572,9.2572,135945.0
2017-07-21 14:00:00,10.48,10.49,10.47,10.47,95345.0,9.2572,9.266,9.2483,9.2483,95345.0
2017-07-21 14:10:00,10.47,10.49,10.47,10.49,197995.0,9.2483,9.266,9.2483,9.266,197995.0
2017-07-21 14:20:00,10.49,10.49,10.46,10.47,163030.0,9.266,9.266,9.2395,9.2483,163030.0
2017-07-21 14:30:00,10.47,10.49,10.46,10.49,235605.0,9.2483,9.266,9.2395,9.266,235605.0
2017-07-21 14:40:00,10.49,10.49,10.48,10.49,189855.0,9.266,9.266,9.2572,9.266,189855.0
2017-07-21 14:50:00,10.49,10.49,10.48,10.48,123510.0,9.266,9.266,9.2572,9.2572,123510.0
2017-07-21 15:00:00,10.48,10.49,10.48,10.49,118615.0,9.2572,9.266,9.2572,9.266,118615.0
2017-07-21 15:10:00,10.49,10.51,10.49,10.51,191490.0,9.266,9.2837,9.266,9.2837,191490.0
2017-07-21 15:20:00,10.51,10.52,10.51,10.52,130365.0,9.2837,9.2925,9.2837,9.2925,130365.0
2017-07-21 15:30:00,10.52,10.54,10.51,10.51,206655.0,9.2925,9.3102,9.2837,9.2837,206655.0
2017-07-21 15:40:00,10.51,10.53,10.5,10.53,523820.0,9.2837,9.3013,9.2748,9.3013,523820.0
2017-07-21 15:50:00,10.53,10.54,10.51,10.52,865225.0,9.3013,9.3102,9.2837,9.2925,865225.0
2017-07-24 09:30:00,10.51,10.51,10.36,10.37,420505.0,9.2837,9.2837,9.1512,9.16,420505.0
2017-07-24 09:40:00,10.37,10.39,10.32,10.39,208565.0,9.16,9.1777,9.1158,9.1777,208565.0
2017-07-24 09:50:00,10.39,10.41,10.36,10.37,314175.0,9.1777,9.1953,9.1512,9.16,314175.0
2017-07-24 10:00:00,10.36,10.37,10.32,10.35,186440.0,9.1512,9.16,9.1158,9.1423,186440.0
2017-07-24 10:10:00,10.35,10.5,10.32,10.4,610935.0,9.1423,9.2748,9.1158,9.1865,610935.0
2017-07-24 10:20:00,10.41,10.42,10.37,10.38,105935.0,9.1953,9.2042,9.16,9.1688,105935.0
2017-07-24 10:30:00,10.38,10.38,10.34,10.38,119585.0,9.1688,9.1688,9.1335,9.1688,119585.0
2017-07-24 10:40:00,10.37,10.39,10.36,10.36,87490.0,9.16,9.1777,9.1512,9.1512,87490.0
2017-07-24 10:50:00,10.36,10.38,10.36,10.37,123225.0,9.1512,9.1688,9.1512,9.16,123225.0
2017-07-24 11:00:00,10.37,10.38,10.36,10.36,113005.0,9.16,9.1688,9.1512,9.1512,113005.0
2017-07-24 11:10:00,10.36,10.4,10.36,10.37,112775.0,9.1512,9.1865,9.1512,9.16,112775.0
2017-07-24 11:20:00,10.37,10.37,10.35,10.35,135965.0,9.16,9.16,9.1423,9.1423,135965.0
2017-07-24 11:30:00,10.35,10.38,10.35,10.38,188920.0,9.1423,9.1688,9.1423,9.1688,188920.0
2017-07-24 11:40:00,10.38,10.38,10.34,10.34,431560.0,9.1688,9.1688,9.1335,9.1335,431560.0
2017-07-24 11:50:00,10.34,10.38,10.34,10.37,155735.0,9.1335,9.1688,9.1335,9.16,155735.0
2017-07-24 12:00:00,10.37,10.37,10.33,10.34,270100.0,9.16,9.16,9.1247,9.1335,270100.0
2017-07-24 12:10:00,10.34,10.34,10.32,10.32,94400.0,9.1335,9.1335,9.1158,9.1158,94400.0
2017-07-24 12:20:00,10.32,10.33,10.3,10.3,353825.0,9.1158,9.1247,9.0982,9.0982,353825.0
2017-07-24 12:30:00,10.3,10.31,10.29,10.31,173040.0,9.0982,9.107,9.0893,9.107,173040.0
2017-07-24 12:40:00,10.3,10.31,10.28,10.28,237785.0,9.0982,9.107,9.0805,9.0805,237785.0
2017-07-24 12:50:00,10.28,10.3,10.27,10.3,372950.0,9.0805,9.0982,9.0717,9.0982,372950.0
2017-07-24 13:00:00,10.3,10.31,10.28,10.29,162450.0,9.0982,9.107,9.0805,9.0893,162450.0
2017-07-24 13:10:00,10.29,10.3,10.28,10.3,73905.0,9.0893,9.0982,9.0805,9.0982,73905.0
2017-07-24 13:20:00,10.3,10.3,10.29,10.29,50810.0,9.0982,9.0982,9.0893,9.0893,50810.0
2017-07-24 13:30:00,10.29,10.33,10.29,10.31,170205.0,9.0893,9.1247,9.0893,9.107,170205.0
2017-07-24 13:40:00,10.31,10.32,10.3,10.3,80040.0,9.107,9.1158,9.0982,9.0982,80040.0
2017-07-24 13:50:00,10.31,10.32,10.3,10.31,110695.0,9.107,9.1158,9.0982,9.107,110695.0
2017-07-24 14:00:00,10.31,10.32,10.3,10.31,83085.0,9.107,9.1158,9.0982,9.107,83085.0
2017-07-24 14:10:00,10.31,10.32,10.3,10.31,106220.0,9.107,9.1158,9.0982,9.107,106220.0
2017-07-24 14:20:00,10.31,10.32,10.3,10.32,178775.0,9.107,9.1158,9.0982,9.1158,178775.0
2017-07-24 14:30:00,10.32,10.32,10.31,10.32,194530.0,9.1158,9.1158,9.107,9.1158,194530.0
2017-07-24 14:40:00,10.32,10.32,10.31,10.32,145125.0,9.1158,9.1158,9.107,9.1158,145125.0
2017-07-24 14:50:00,10.32,10.35,10.32,10.34,196060.0,9.1158,9.1423,9.1158,9.1335,196060.0
2017-07-24 15:00:00,10.34,10.35,10.33,10.33,144345.0,9.1335,9.1423,9.1247,9.1247,144345.0
2017-07-24 15:10:00,10.33,10.33,10.31,10.32,145340.0,9.1247,9.1247,9.107,9.1158,145340.0
2017-07-24 15:20:00,10.32,10.32,10.29,10.29,185520.0,9.1158,9.1158,9.0893,9.0893,185520.0
2017-07-24 15:30:00,10.3,10.31,10.29,10.3,443150.0,9.0982,9.107,9.0893,9.0982,443150.0
2017-07-24 15:40:00,10.3,10.31,10.28,10.3,358175.0,9.0982,9.107,9.0805,9.0982,358175.0
2017-07-24 15:50:00,10.3,10.31,10.29,10.3,555405.0,9.0982,9.107,9.0893,9.0982,555405.0
2017-07-25 09:30:00,10.35,10.55,10.35,10.53,494670.0,9.1423,9.319,9.1423,9.3013,494670.0
2017-07-25 09:40:00,10.53,10.6,10.46,10.6,590905.0,9.3013,9.3632,9.2395,9.3632,590905.0
2017-07-25 09:50:00,10.61,10.62,10.52,10.53,312210.0,9.372,9.3808,9.2925,9.3013,312210.0
2017-07-25 10:00:00,10.53,10.59,10.5,10.57,578660.0,9.3013,9.3543,9.2748,9.3367,578660.0
2017-07-25 10:10:00,10.57,10.62,10.54,10.61,695510.0,9.3367,9.3808,9.3102,9.372,695510.0
2017-07-25 10:20:00,10.61,10.63,10.59,10.63,168365.0,9.372,9.3897,9.3543,9.3897,168365.0
2017-07-25 10:30:00,10.62,10.65,10.6,10.64,253490.0,9.3808,9.4073,9.3632,9.3985,253490.0
2017-07-25 10:40:00,10.64,10.7,10.63,10.69,603790.0,9.3985,9.4515,9.3897,9.4427,603790.0
2017-07-25 10:50:00,10.69,10.7,10.67,10.68,241410.0,9.4427,9.4515,9.425,9.4338,241410.0
2017-07-25 11:00:00,10.68,10.7,10.64,10.7,267955.0,9.4338,9.4515,9.3985,9.4515,267955.0
2017-07-25 11:10:00,10.7,10.73,10.7,10.71,463935.0,9.4515,9.478,9.4515,9.4603,463935.0
2017-07-25 11:20:00,10.71,10.73,10.7,10.73,226230.0,9.4603,9.478,9.4515,9.478,226230.0
2017-07-25 11:30:00,10.74,10.76,10.73,10.76,291955.0,9.4868,9.5045,9.478,9.5045,291955.0
2017-07-25 11:40:00,10.76,10.76,10.74,10.74,319255.0,9.5045,9.5045,9.4868,9.4868,319255.0
2017-07-25 11:50:00,10.74,10.74,10.66,10.67,558715.0,9.4868,9.4868,9.4162,9.425,558715.0
2017-07-25 12:00:00,10.67,10.72,10.66,10.69,211015.0,9.425,9.4692,9.4162,9.4427,211015.0
2017-07-25 12:10:00,10.69,10.7,10.68,10.69,313510.0,9.4427,9.4515,9.4338,9.4427,313510.0
2017-07-25 12:20:00,10.69,10.69,10.66,10.68,123755.0,9.4427,9.4427,9.4162,9.4338,123755.0
2017-07-25 12:30:00,10.67,10.67,10.65,10.65,84990.0,9.425,9.425,9.4073,9.4073,84990.0
2017-07-25 12:40:00,10.65,10.65,10.63,10.63,82485.0,9.4073,9.4073,9.3897,9.3897,82485.0
2017-07-25 12:50:00,10.63,10.65,10.63,10.64,74265.0,9.3897,9.4073,9.3897,9.3985,74265.0
2017-07-25 13:00:00,10.64,10.66,10.64,10.65,99180.0,9.3985,9.4162,9.3985,9.4073,99180.0
2017-07-25 13:10:00,10.65,10.65,10.63,10.63,93425.0,9.4073,9.4073,9.3897,9.3897,93425.0
2017-07-25 13:20:00,10.63,10.66,10.63,10.65,101010.0,9.3897,9.4162,9.3897,9.4073,101010.0
2017-07-25 13:30:00,10.66,10.67,10.65,10.67,110840.0,9.4162,9.425,9.4073,9.425,110840.0
2017-07-25 13:40:00,10.67,10.67,10.65,10.65,108945.0,9.425,9.425,9.4073,9.4073,108945.0
2017-07-25 13:50:00,10.65,10.68,10.65,10.67,118205.0,9.4073,9.4338,9.4073,9.425,118205.0
2017-07-25 14:00:00,10.67,10.68,10.66,10.67,158770.0,9.425,9.4338,9.4162,9.425,158770.0
2017-07-25 14:10:00,10.67,10.68,10.66,10.68,214230.0,9.425,9.4338,9.4162,9.4338,214230.0
2017-07-25 14:20:00,10.68,10.68,10.67,10.67,120925.0,9.4338,9.4338,9.425,9.425,120925.0
2017-07-25 14:30:00,10.67,10.69,10.66,10.69,219825.0,9.425,9.4427,9.4162,9.4427,219825.0
2017-07-25 14:40:00,10.69,10.7,10.67,10.7,260320.0,9.4427,9.4515,9.425,9.4515,260320.0
2017-07-25 14:50:00,10.7,10.71,10.68,10.69,244610.0,9.4515,9.4603,9.4338,9.4427,244610.0
2017-07-25 15:00:00,10.69,10.69,10.68,10.68,280540.0,9.4427,9.4427,9.4338,9.4338,280540.0
2017-07-25 15:10:00,10.68,10.69,10.68,10.69,259475.0,9.4338,9.4427,9.4338,9.4427,259475.0
2017-07-25 15:20:00,10.69,10.7,10.68,10.69,333855.0,9.4427,9.4515,9.4338,9.4427,333855.0
2017-07-25 15:30:00,10.69,10.71,10.69,10.69,370390.0,9.4427,9.4603,9.4427,9.4427,370390.0
2017-07-25 15:40:00,10.69,10.7,10.69,10.7,484030.0,9.4427,9.4515,9.4427,9.4515,484030.0
2017-07-25 15:50:00,10.7,10.71,10.7,10.71,668940.0,9.4515,9.4603,9.4515,9.4603,668940.0
2017-07-26 09:30:00,10.71,10.75,10.61,10.67,347425.0,9.4603,9.4957,9.372,9.425,347425.0
2017-07-26 09:40:00,10.66,10.68,10.59,10.62,202250.0,9.4162,9.4338,9.3543,9.3808,202250.0
2017-07-26 09:50:00,10.62,10.69,10.61,10.63,249475.0,9.3808,9.4427,9.372,9.3897,249475.0
2017-07-26 10:00:00,10.63,10.66,10.62,10.62,280590.0,9.3897,9.4162,9.3808,9.3808,280590.0
2017-07-26 10:10:00,10.62,10.65,10.61,10.64,116040.0,9.3808,9.4073,9.372,9.3985,116040.0
2017-07-26 10:20:00,10.64,10.64,10.58,10.59,232905.0,9.3985,9.3985,9.3455,9.3543,232905.0
2017-07-26 10:30:00,10.59,10.59,10.57,10.59,329390.0,9.3543,9.3543,9.3367,9.3543,329390.0
2017-07-26 10:40:00,10.59,10.62,10.57,10.6,670705.0,9.3543,9.3808,9.3367,9.3632,670705.0
2017-07-26 10:50:00,10.6,10.66,10.58,10.65,338680.0,9.3632,9.4162,9.3455,9.4073,338680.0
2017-07-26 11:00:00,10.65,10.7,10.64,10.7,427665.0,9.4073,9.4515,9.3985,9.4515,427665.0
2017-07-26 11:10:00,10.7,10.71,10.65,10.65,201730.0,9.4515,9.4603,9.4073,9.4073,201730.0
2017-07-26 11:20:00,10.65,10.67,10.63,10.67,160265.0,9.4073,9.425,9.3897,9.425,160265.0
2017-07-26 11:30:00,10.67,10.69,10.66,10.69,153905.0,9.425,9.4427,9.4162,9.4427,153905.0
2017-07-26 11:40:00,10.69,10.7,10.67,10.68,102605.0,9.4427,9.4515,9.425,9.4338,102605.0
2017-07-26 11:50:00,10.69,10.7,10.68,10.69,83615.0,9.4427,9.4515,9.4338,9.4427,83615.0
2017-07-26 12:00:00,10.69,10.72,10.67,10.72,149015.0,9.4427,9.4692,9.425,9.4692,149015.0
2017-07-26 12:10:00,10.72,10.73,10.7,10.72,216590.0,9.4692,9.478,9.4515,9.4692,216590.0
2017-07-26 12:20:00,10.73,10.74,10.71,10.71,132835.0,9.478,9.4868,9.4603,9.4603,132835.0
2017-07-26 12:30:00,10.71,10.77,10.71,10.77,202135.0,9.4603,9.5133,9.4603,9.5133,202135.0
2017-07-26 12:40:00,10.77,10.78,10.76,10.78,310425.0,9.5133,9.5222,9.5045,9.5222,310425.0
2017-07-26 12:50:00,10.77,10.8,10.77,10.8,218440.0,9.5133,9.5398,9.5133,9.5398,218440.0
2017-07-26 13:00:00,10.79,10.8,10.73,10.73,188920.0,9.531,9.5398,9.478,9.478,188920.0
2017-07-26 13:10:00,10.73,10.76,10.73,10.75,99455.0,9.478,9.5045,9.478,9.4957,99455.0
2017-07-26 13:20:00,10.75,10.76,10.74,10.75,122125.0,9.4957,9.5045,9.4868,9.4957,122125.0
2017-07-26 13:30:00,10.75,10.77,10.75,10.77,132665.0,9.4957,9.5133,9.4957,9.5133,132665.0
2017-07-26 13:40:00,10.77,10.77,10.76,10.77,106050.0,9.5133,9.5133,9.5045,9.5133,106050.0
2017-07-26 13:50:00,10.77,10.77,10.74,10.75,380460.0,9.5133,9.5133,9.4868,9.4957,380460.0
2017-07-26 14:00:00,10.75,10.79,10.75,10.79,164475.0,9.4957,9.531,9.4957,9.531,164475.0
2017-07-26 14:10:00,10.79,10.79,10.75,10.78,482155.0,9.531,9.531,9.4957,9.5222,482155.0
2017-07-26 14:20:00,10.78,10.78,10.75,10.78,130960.0,9.5222,9.5222,9.4957,9.5222,130960.0
2017-07-26 14:30:00,10.78,10.8,10.77,10.78,177090.0,9.5222,9.5398,9.5133,9.5222,177090.0
2017-07-26 14:40:00,10.78,10.79,10.77,10.79,168125.0,9.5222,9.531,9.5133,9.531,168125.0
2017-07-26 14:50:00,10.79,10.8,10.76,10.76,310395.0,9.531,9.5398,9.5045,9.5045,310395.0
2017-07-26 15:00:00,10.76,10.78,10.76,10.78,223380.0,9.5045,9.5222,9.5045,9.5222,223380.0
2017-07-26 15:10:00,10.78,10.78,10.72,10.73,457825.0,9.5222,9.5222,9.4692,9.478,457825.0
2017-07-26 15:20:00,10.73,10.73,10.67,10.68,658935.0,9.478,9.478,9.425,9.4338,658935.0
2017-07-26 15:30:00,10.68,10.71,10.67,10.69,624000.0,9.4338,9.4603,9.425,9.4427,624000.0
2017-07-26 15:40:00,10.69,10.71,10.69,10.69,856860.0,9.4427,9.4603,9.4427,9.4427,856860.0
2017-07-26 15:50:00,10.69,10.7,10.67,10.68,1949125.0,9.4427,9.4515,9.425,9.4338,1949125.0
2017-07-27 09:30:00,10.8,11.49,10.73,11.17,6424095.0,9.5398,10.1493,9.478,9.8667,6424095.0
2017-07-27 09:40:00,11.18,11.32,11.13,11.24,6897080.0,9.8755,9.9992,9.8313,9.9285,6897080.0
2017-07-27 09:50:00,11.24,11.31,11.06,11.29,2090795.0,9.9285,9.9903,9.7695,9.9727,2090795.0
2017-07-27 10:00:00,11.29,11.3,11.17,11.2,1415270.0,9.9727,9.9815,9.8667,9.8932,1415270.0
2017-07-27 10:10:00,11.2,11.21,11.15,11.19,1450175.0,9.8932,9.902,9.849,9.8843,1450175.0
2017-07-27 10:20:00,11.19,11.3,11.17,11.28,1172610.0,9.8843,9.9815,9.8667,9.9638,1172610.0
2017-07-27 10:30:00,11.29,11.39,11.28,11.36,1347195.0,9.9727,10.061,9.9638,10.0345,1347195.0
2017-07-27 10:40:00,11.36,11.38,11.3,11.36,737325.0,10.0345,10.0522,9.9815,10.0345,737325.0
2017-07-27 10:50:00,11.36,11.36,11.28,11.28,696685.0,10.0345,10.0345,9.9638,9.9638,696685.0
2017-07-27 11:00:00,11.27,11.37,11.27,11.34,619445.0,9.955,10.0433,9.955,10.0168,619445.0
2017-07-27 11:10:00,11.34,11.4,11.32,11.38,742860.0,10.0168,10.0698,9.9992,10.0522,742860.0
2017-07-27 11:20:00,11.37,11.42,11.35,11.41,607475.0,10.0433,10.0875,10.0257,10.0787,607475.0
2017-07-27 11:30:00,11.41,11.45,11.34,11.35,639865.0,10.0787,10.114,10.0168,10.0257,639865.0
2017-07-27 11:40:00,11.35,11.44,11.32,11.43,496870.0,10.0257,10.1052,9.9992,10.0963,496870.0
2017-07-27 11:50:00,11.42,11.49,11.41,11.48,708520.0,10.0875,10.1493,10.0787,10.1405,708520.0
2017-07-27 12:00:00,11.49,11.49,11.42,11.44,346035.0,10.1493,10.1493,10.0875,10.1052,346035.0
2017-07-27 12:10:00,11.44,11.48,11.42,11.47,217930.0,10.1052,10.1405,10.0875,10.1317,217930.0
2017-07-27 12:20:00,11.47,11.5,11.46,11.5,232205.0,10.1317,10.1582,10.1228,10.1582,232205.0
2017-07-27 12:30:00,11.5,11.52,11.48,11.5,419875.0,10.1582,10.1758,10.1405,10.1582,419875.0
2017-07-27 12:40:00,11.5,11.5,11.48,11.49,522505.0,10.1582,10.1582,10.1405,10.1493,522505.0
2017-07-27 12:50:00,11.49,11.58,11.49,11.58,591235.0,10.1493,10.2288,10.1493,10.2288,591235.0
2017-07-27 13:00:00,11.58,11.62,11.56,11.59,702675.0,10.2288,10.2642,10.2112,10.2377,702675.0
2017-07-27 13:10:00,11.6,11.67,11.57,11.62,545135.0,10.2465,10.3083,10.22,10.2642,545135.0
2017-07-27 13:20:00,11.62,11.64,11.56,11.57,808450.0,10.2642,10.2818,10.2112,10.22,808450.0
2017-07-27 13:30:00,11.57,11.57,11.5,11.53,465775.0,10.22,10.22,10.1582,10.1847,465775.0
2017-07-27 13:40:00,11.53,11.54,11.48,11.5,553435.0,10.1847,10.1935,10.1405,10.1582,553435.0
2017-07-27 13:50:00,11.5,11.52,11.47,11.52,509215.0,10.1582,10.1758,10.1317,10.1758,509215.0
2017-07-27 14:00:00,11.52,11.53,11.48,11.49,528580.0,10.1758,10.1847,10.1405,10.1493,528580.0
2017-07-27 14:10:00,11.48,11.52,11.48,11.52,432840.0,10.1405,10.1758,10.1405,10.1758,432840.0
2017-07-27 14:20:00,11.52,11.55,11.51,11.53,377675.0,10.1758,10.2023,10.167,10.1847,377675.0
2017-07-27 14:30:00,11.53,11.58,11.53,11.55,429765.0,10.1847,10.2288,10.1847,10.2023,429765.0
2017-07-27 14:40:00,11.55,11.58,11.52,11.56,507765.0,10.2023,10.2288,10.1758,10.2112,507765.0
2017-07-27 14:50:00,11.57,11.58,11.53,11.56,603495.0,10.22,10.2288,10.1847,10.2112,603495.0
2017-07-27 15:00:00,11.56,11.57,11.54,11.55,1377390.0,10.2112,10.22,10.1935,10.2023,1377390.0
2017-07-27 15:10:00,11.55,11.56,11.51,11.51,511120.0,10.2023,10.2112,10.167,10.167,511120.0
2017-07-27 15:20:00,11.51,11.53,11.48,11.49,636345.0,10.167,10.1847,10.1405,10.1493,636345.0
2017-07-27 15:30:00,11.49,11.49,11.45,11.47,850260.0,10.1493,10.1493,10.114,10.1317,850260.0
2017-07-27 15:40:00,11.47,11.52,11.46,11.49,1161865.0,10.1317,10.1758,10.1228,10.1493,1161865.0
2017-07-27 15:50:00,11.49,11.52,11.49,11.5,1641045.0,10.1493,10.1758,10.1493,10.1582,1641045.0
2017-07-28 09:30:00,11.45,11.55,11.45,11.47,492200.0,10.114,10.2023,10.114,10.1317,492200.0
2017-07-28 09:40:00,11.48,11.49,11.37,11.4,508400.0,10.1405,10.1493,10.0433,10.0698,508400.0
2017-07-28 09:50:00,11.4,11.4,11.29,11.35,730860.0,10.0698,10.0698,9.9727,10.0257,730860.0
2017-07-28 10:00:00,11.35,11.36,11.25,11.3,800360.0,10.0257,10.0345,9.9373,9.9815,800360.0
2017-07-28 10:10:00,11.3,11.37,11.29,11.36,383260.0,9.9815,10.0433,9.9727,10.0345,383260.0
2017-07-28 10:20:00,11.36,11.4,11.34,11.37,300965.0,10.0345,10.0698,10.0168,10.0433,300965.0
2017-07-28 10:30:00,11.37,11.4,11.34,11.35,280750.0,10.0433,10.0698,10.0168,10.0257,280750.0
2017-07-28 10:40:00,11.35,11.36,11.33,11.36,360530.0,10.0257,10.0345,10.008,10.0345,360530.0
2017-07-28 10:50:00,11.36,11.46,11.36,11.46,732305.0,10.0345,10.1228,10.0345,10.1228,732305.0
2017-07-28 11:00:00,11.46,11.47,11.34,11.34,453905.0,10.1228,10.1317,10.0168,10.0168,453905.0
2017-07-28 11:10:00,11.35,11.38,11.34,11.35,568955.0,10.0257,10.0522,10.0168,10.0257,568955.0
2017-07-28 11:20:00,11.35,11.35,11.31,11.32,465825.0,10.0257,10.0257,9.9903,9.9992,465825.0
2017-07-28 11:30:00,11.32,11.41,11.31,11.41,331605.0,9.9992,10.0787,9.9903,10.0787,331605.0
2017-07-28 11:40:00,11.41,11.44,11.39,11.43,269230.0,10.0787,10.1052,10.061,10.0963,269230.0
2017-07-28 11:50:00,11.43,11.43,11.37,11.39,392370.0,10.0963,10.0963,10.0433,10.061,392370.0
2017-07-28 12:00:00,11.39,11.4,11.35,11.36,173110.0,10.061,10.0698,10.0257,10.0345,173110.0
2017-07-28 12:10:00,11.36,11.37,11.34,11.35,205225.0,10.0345,10.0433,10.0168,10.0257,205225.0
2017-07-28 12:20:00,11.35,11.37,11.35,11.36,154090.0,10.0257,10.0433,10.0257,10.0345,154090.0
2017-07-28 12:30:00,11.37,11.37,11.33,11.34,220300.0,10.0433,10.0433,10.008,10.0168,220300.0
2017-07-28 12:40:00,11.34,11.34,11.31,11.32,225360.0,10.0168,10.0168,9.9903,9.9992,225360.0
2017-07-28 12:50:00,11.32,11.32,11.3,11.3,247280.0,9.9992,9.9992,9.9815,9.9815,247280.0
2017-07-28 13:00:00,11.3,11.3,11.25,11.26,799555.0,9.9815,9.9815,9.9373,9.9462,799555.0
2017-07-28 13:10:00,11.26,11.31,11.26,11.29,319570.0,9.9462,9.9903,9.9462,9.9727,319570.0
2017-07-28 13:20:00,11.29,11.34,11.28,11.33,266785.0,9.9727,10.0168,9.9638,10.008,266785.0
2017-07-28 13:30:00,11.33,11.36,11.33,11.34,203140.0,10.008,10.0345,10.008,10.0168,203140.0
2017-07-28 13:40:00,11.34,11.35,11.33,11.33,132190.0,10.0168,10.0257,10.008,10.008,132190.0
2017-07-28 13:50:00,11.33,11.34,11.3,11.31,166140.0,10.008,10.0168,9.9815,9.9903,166140.0
2017-07-28 14:00:00,11.3,11.31,11.26,11.27,187165.0,9.9815,9.9903,9.9462,9.955,187165.0
2017-07-28 14:10:00,11.27,11.29,11.27,11.29,101125.0,9.955,9.9727,9.955,9.9727,101125.0
2017-07-28 14:20:00,11.29,11.32,11.29,11.32,153700.0,9.9727,9.9992,9.9727,9.9992,153700.0
2017-07-28 14:30:00,11.31,11.31,11.29,11.3,112305.0,9.9903,9.9903,9.9727,9.9815,112305.0
2017-07-28 14:40:00,11.3,11.31,11.29,11.31,140960.0,9.9815,9.9903,9.9727,9.9903,140960.0
2017-07-28 14:50:00,11.31,11.32,11.3,11.32,174785.0,9.9903,9.9992,9.9815,9.9992,174785.0
2017-07-28 15:00:00,11.32,11.32,11.31,11.31,176390.0,9.9992,9.9992,9.9903,9.9903,176390.0
2017-07-28 15:10:00,11.32,11.34,11.31,11.33,275460.0,9.9992,10.0168,9.9903,10.008,275460.0
2017-07-28 15:20:00,11.33,11.33,11.31,11.31,250125.0,10.008,10.008,9.9903,9.9903,250125.0
2017-07-28 15:30:00,11.31,11.34,11.31,11.33,315135.0,9.9903,10.0168,9.9903,10.008,315135.0
2017-07-28 15:40:00,11.34,11.34,11.33,11.33,413010.0,10.0168,10.0168,10.008,10.008,413010.0
2017-07-28 15:50:00,11.33,11.33,11.31,11.32,980970.0,10.008,10.008,9.9903,9.9992,980970.0
2017-07-31 09:30:00,11.35,11.4,11.22,11.34,621275.0,10.0257,10.0698,9.9108,10.0168,621275.0
2017-07-31 09:40:00,11.34,11.36,11.28,11.29,67610.0,10.0168,10.0345,9.9638,9.9727,67610.0
2017-07-31 09:50:00,11.29,11.32,11.27,11.31,75880.0,9.9727,9.9992,9.955,9.9903,75880.0
2017-07-31 10:00:00,11.3,11.32,11.27,11.28,94090.0,9.9815,9.9992,9.955,9.9638,94090.0
2017-07-31 10:10:00,11.28,11.3,11.27,11.29,104915.0,9.9638,9.9815,9.955,9.9727,104915.0
2017-07-31 10:20:00,11.29,11.31,11.28,11.28,61760.0,9.9727,9.9903,9.9638,9.9638,61760.0
2017-07-31 10:30:00,11.28,11.29,11.27,11.29,166035.0,9.9638,9.9727,9.955,9.9727,166035.0
2017-07-31 10:40:00,11.29,11.29,11.23,11.23,153010.0,9.9727,9.9727,9.9197,9.9197,153010.0
2017-07-31 10:50:00,11.23,11.25,11.22,11.23,159710.0,9.9197,9.9373,9.9108,9.9197,159710.0
2017-07-31 11:00:00,11.23,11.26,11.21,11.25,237295.0,9.9197,9.9462,9.902,9.9373,237295.0
2017-07-31 11:10:00,11.25,11.25,11.22,11.24,300020.0,9.9373,9.9373,9.9108,9.9285,300020.0
2017-07-31 11:20:00,11.23,11.25,11.23,11.25,88635.0,9.9197,9.9373,9.9197,9.9373,88635.0
2017-07-31 11:30:00,11.25,11.28,11.24,11.28,108675.0,9.9373,9.9638,9.9285,9.9638,108675.0
2017-07-31 11:40:00,11.28,11.29,11.27,11.28,61005.0,9.9638,9.9727,9.955,9.9638,61005.0
2017-07-31 11:50:00,11.28,11.32,11.28,11.31,109460.0,9.9638,9.9992,9.9638,9.9903,109460.0
2017-07-31 12:00:00,11.31,11.35,11.31,11.34,147200.0,9.9903,10.0257,9.9903,10.0168,147200.0
2017-07-31 12:10:00,11.33,11.33,11.27,11.28,176770.0,10.008,10.008,9.955,9.9638,176770.0
2017-07-31 12:20:00,11.27,11.3,11.27,11.3,89350.0,9.955,9.9815,9.955,9.9815,89350.0
2017-07-31 12:30:00,11.3,11.3,11.29,11.29,45990.0,9.9815,9.9815,9.9727,9.9727,45990.0
2017-07-31 12:40:00,11.29,11.29,11.28,11.28,248640.0,9.9727,9.9727,9.9638,9.9638,248640.0
2017-07-31 12:50:00,11.28,11.29,11.28,11.29,75430.0,9.9638,9.9727,9.9638,9.9727,75430.0
2017-07-31 13:00:00,11.29,11.31,11.28,11.3,69230.0,9.9727,9.9903,9.9638,9.9815,69230.0
2017-07-31 13:10:00,11.3,11.32,11.3,11.31,64525.0,9.9815,9.9992,9.9815,9.9903,64525.0
2017-07-31 13:20:00,11.3,11.32,11.29,11.29,64065.0,9.9815,9.9992,9.9727,9.9727,64065.0
2017-07-31 13:30:00,11.29,11.3,11.28,11.29,98975.0,9.9727,9.9815,9.9638,9.9727,98975.0
2017-07-31 13:40:00,11.28,11.29,11.27,11.28,69800.0,9.9638,9.9727,9.955,9.9638,69800.0
2017-07-31 13:50:00,11.28,11.28,11.26,11.27,103160.0,9.9638,9.9638,9.9462,9.955,103160.0
2017-07-31 14:00:00,11.27,11.29,11.27,11.29,88085.0,9.955,9.9727,9.955,9.9727,88085.0
2017-07-31 14:10:00,11.28,11.3,11.28,11.28,138080.0,9.9638,9.9815,9.9638,9.9638,138080.0
2017-07-31 14:20:00,11.28,11.28,11.26,11.27,74050.0,9.9638,9.9638,9.9462,9.955,74050.0
2017-07-31 14:30:00,11.27,11.28,11.25,11.25,234165.0,9.955,9.9638,9.9373,9.9373,234165.0
2017-07-31 14:40:00,11.25,11.27,11.24,11.26,95995.0,9.9373,9.955,9.9285,9.9462,95995.0
2017-07-31 14:50:00,11.26,11.27,11.23,11.24,178060.0,9.9462,9.955,9.9197,9.9285,178060.0
2017-07-31 15:00:00,11.24,11.24,11.22,11.22,110155.0,9.9285,9.9285,9.9108,9.9108,110155.0
2017-07-31 15:10:00,11.22,11.23,11.21,11.23,183795.0,9.9108,9.9197,9.902,9.9197,183795.0
2017-07-31 15:20:00,11.23,11.25,11.23,11.25,185165.0,9.9197,9.9373,9.9197,9.9373,185165.0
2017-07-31 15:30:00,11.25,11.27,11.25,11.26,244895.0,9.9373,9.955,9.9373,9.9462,244895.0
2017-07-31 15:40:00,11.26,11.26,11.22,11.22,422435.0,9.9462,9.9462,9.9108,9.9108,422435.0
2017-07-31 15:50:00,11.22,11.23,11.21,11.22,868735.0,9.9108,9.9197,9.902,9.9108,868735.0
2017-08-01 09:30:00,11.28,11.28,11.15,11.15,262350.0,9.9638,9.9638,9.849,9.849,262350.0
2017-08-01 09:40:00,11.16,11.2,11.15,11.16,84880.0,9.8578,9.8932,9.849,9.8578,84880.0
2017-08-01 09:50:00,11.16,11.17,11.1,11.11,162835.0,9.8578,9.8667,9.8048,9.8137,162835.0
2017-08-01 10:00:00,11.11,11.17,11.11,11.14,207550.0,9.8137,9.8667,9.8137,9.8402,207550.0
2017-08-01 10:10:00,11.14,11.15,11.1,11.1,164595.0,9.8402,9.849,9.8048,9.8048,164595.0
2017-08-01 10:20:00,11.1,11.12,11.09,11.11,217315.0,9.8048,9.8225,9.796,9.8137,217315.0
2017-08-01 10:30:00,11.11,11.11,11.07,11.07,255930.0,9.8137,9.8137,9.7783,9.7783,255930.0
2017-08-01 10:40:00,11.07,11.07,11.03,11.06,214640.0,9.7783,9.7783,9.743,9.7695,214640.0
2017-08-01 10:50:00,11.05,11.06,11.03,11.05,150955.0,9.7607,9.7695,9.743,9.7607,150955.0
2017-08-01 11:00:00,11.05,11.11,11.05,11.08,164220.0,9.7607,9.8137,9.7607,9.7872,164220.0
2017-08-01 11:10:00,11.08,11.11,11.07,11.09,304370.0,9.7872,9.8137,9.7783,9.796,304370.0
2017-08-01 11:20:00,11.08,11.1,11.08,11.1,144455.0,9.7872,9.8048,9.7872,9.8048,144455.0
2017-08-01 11:30:00,11.1,11.15,11.1,11.11,164565.0,9.8048,9.849,9.8048,9.8137,164565.0
2017-08-01 11:40:00,11.11,11.12,11.07,11.07,479930.0,9.8137,9.8225,9.7783,9.7783,479930.0
2017-08-01 11:50:00,11.07,11.07,11.05,11.07,138205.0,9.7783,9.7783,9.7607,9.7783,138205.0
2017-08-01 12:00:00,11.07,11.08,11.05,11.07,267710.0,9.7783,9.7872,9.7607,9.7783,267710.0
2017-08-01 12:10:00,11.07,11.09,11.06,11.08,165875.0,9.7783,9.796,9.7695,9.7872,165875.0
2017-08-01 12:20:00,11.08,11.15,11.08,11.15,214215.0,9.7872,9.849,9.7872,9.849,214215.0
2017-08-01 12:30:00,11.15,11.18,11.14,11.17,235605.0,9.849,9.8755,9.8402,9.8667,235605.0
2017-08-01 12:40:00,11.17,11.18,11.17,11.17,107265.0,9.8667,9.8755,9.8667,9.8667,107265.0
2017-08-01 12:50:00,11.17,11.18,11.16,11.18,96930.0,9.8667,9.8755,9.8578,9.8755,96930.0
2017-08-01 13:00:00,11.18,11.22,11.18,11.22,286215.0,9.8755,9.9108,9.8755,9.9108,286215.0
2017-08-01 13:10:00,11.22,11.25,11.22,11.25,129930.0,9.9108,9.9373,9.9108,9.9373,129930.0
2017-08-01 13:20:00,11.25,11.26,11.24,11.24,240090.0,9.9373,9.9462,9.9285,9.9285,240090.0
2017-08-01 13:30:00,11.24,11.24,11.21,11.22,107795.0,9.9285,9.9285,9.902,9.9108,107795.0
2017-08-01 13:40:00,11.23,11.25,11.22,11.25,76030.0,9.9197,9.9373,9.9108,9.9373,76030.0
2017-08-01 13:50:00,11.24,11.25,11.23,11.24,57375.0,9.9285,9.9373,9.9197,9.9285,57375.0
2017-08-01 14:00:00,11.24,11.24,11.2,11.2,80120.0,9.9285,9.9285,9.8932,9.8932,80120.0
2017-08-01 14:10:00,11.21,11.21,11.2,11.21,138750.0,9.902,9.902,9.8932,9.902,138750.0
2017-08-01 14:20:00,11.21,11.22,11.2,11.22,153315.0,9.902,9.9108,9.8932,9.9108,153315.0
2017-08-01 14:30:00,11.22,11.23,11.22,11.22,165345.0,9.9108,9.9197,9.9108,9.9108,165345.0
2017-08-01 14:40:00,11.22,11.23,11.19,11.2,206630.0,9.9108,9.9197,9.8843,9.8932,206630.0
2017-08-01 14:50:00,11.2,11.21,11.19,11.2,192755.0,9.8932,9.902,9.8843,9.8932,192755.0
2017-08-01 15:00:00,11.2,11.2,11.15,11.17,396040.0,9.8932,9.8932,9.849,9.8667,396040.0
2017-08-01 15:10:00,11.17,11.18,11.16,11.17,222220.0,9.8667,9.8755,9.8578,9.8667,222220.0
2017-08-01 15:20:00,11.17,11.19,11.16,11.17,342520.0,9.8667,9.8843,9.8578,9.8667,342520.0
2017-08-01 15:30:00,11.17,11.21,11.17,11.21,435285.0,9.8667,9.902,9.8667,9.902,435285.0
2017-08-01 15:40:00,11.21,11.23,11.21,11.22,440540.0,9.902,9.9197,9.902,9.9108,440540.0
2017-08-01 15:50:00,11.22,11.25,11.21,11.24,990725.0,9.9108,9.9373,9.902,9.9285,990725.0
2017-08-02 09:30:00,11.17,11.2,11.1,11.18,215825.0,9.8667,9.8932,9.8048,9.8755,215825.0
2017-08-02 09:40:00,11.17,11.2,11.1,11.11,96050.0,9.8667,9.8932,9.8048,9.8137,96050.0
2017-08-02 09:50:00,11.11,11.15,11.11,11.14,92840.0,9.8137,9.849,9.8137,9.8402,92840.0
2017-08-02 10:00:00,11.13,11.17,11.12,11.15,118520.0,9.8313,9.8667,9.8225,9.849,118520.0
2017-08-02 10:10:00,11.16,11.17,11.13,11.13,66495.0,9.8578,9.8667,9.8313,9.8313,66495.0
2017-08-02 10:20:00,11.12,11.14,11.12,11.14,43900.0,9.8225,9.8402,9.8225,9.8402,43900.0
2017-08-02 10:30:00,11.15,11.16,11.12,11.14,142550.0,9.849,9.8578,9.8225,9.8402,142550.0
2017-08-02 10:40:00,11.14,11.15,11.12,11.13,103275.0,9.8402,9.849,9.8225,9.8313,103275.0
2017-08-02 10:50:00,11.12,11.16,11.12,11.16,82545.0,9.8225,9.8578,9.8225,9.8578,82545.0
2017-08-02 11:00:00,11.16,11.19,11.15,11.16,168515.0,9.8578,9.8843,9.849,9.8578,168515.0
2017-08-02 11:10:00,11.16,11.19,11.14,11.19,129055.0,9.8578,9.8843,9.8402,9.8843,129055.0
2017-08-02 11:20:00,11.19,11.23,11.17,11.22,158445.0,9.8843,9.9197,9.8667,9.9108,158445.0
2017-08-02 11:30:00,11.22,11.23,11.18,11.2,143040.0,9.9108,9.9197,9.8755,9.8932,143040.0
2017-08-02 11:40:00,11.2,11.23,11.2,11.22,181095.0,9.8932,9.9197,9.8932,9.9108,181095.0
2017-08-02 11:50:00,11.22,11.23,11.21,11.22,230925.0,9.9108,9.9197,9.902,9.9108,230925.0
2017-08-02 12:00:00,11.22,11.24,11.2,11.2,148370.0,9.9108,9.9285,9.8932,9.8932,148370.0
2017-08-02 12:10:00,11.2,11.2,11.15,11.15,95930.0,9.8932,9.8932,9.849,9.849,95930.0
2017-08-02 12:20:00,11.14,11.16,11.13,11.14,146830.0,9.8402,9.8578,9.8313,9.8402,146830.0
2017-08-02 12:30:00,11.14,11.15,11.13,11.14,34645.0,9.8402,9.849,9.8313,9.8402,34645.0
2017-08-02 12:40:00,11.14,11.15,11.13,11.14,44255.0,9.8402,9.849,9.8313,9.8402,44255.0
2017-08-02 12:50:00,11.13,11.14,11.13,11.13,56440.0,9.8313,9.8402,9.8313,9.8313,56440.0
2017-08-02 13:00:00,11.13,11.16,11.13,11.16,72460.0,9.8313,9.8578,9.8313,9.8578,72460.0
2017-08-02 13:10:00,11.16,11.17,11.16,11.16,63860.0,9.8578,9.8667,9.8578,9.8578,63860.0
2017-08-02 13:20:00,11.16,11.17,11.16,11.17,47385.0,9.8578,9.8667,9.8578,9.8667,47385.0
2017-08-02 13:30:00,11.17,11.17,11.16,11.16,66210.0,9.8667,9.8667,9.8578,9.8578,66210.0
2017-08-02 13:40:00,11.16,11.17,11.15,11.15,70560.0,9.8578,9.8667,9.849,9.849,70560.0
2017-08-02 13:50:00,11.15,11.15,11.14,11.15,38515.0,9.849,9.849,9.8402,9.849,38515.0
2017-08-02 14:00:00,11.15,11.15,11.14,11.15,56900.0,9.849,9.849,9.8402,9.849,56900.0
2017-08-02 14:10:00,11.15,11.16,11.14,11.14,86110.0,9.849,9.8578,9.8402,9.8402,86110.0
2017-08-02 14:20:00,11.14,11.17,11.14,11.16,202110.0,9.8402,9.8667,9.8402,9.8578,202110.0
2017-08-02 14:30:00,11.16,11.19,11.16,11.19,145700.0,9.8578,9.8843,9.8578,9.8843,145700.0
2017-08-02 14:40:00,11.19,11.21,11.18,11.19,185290.0,9.8843,9.902,9.8755,9.8843,185290.0
2017-08-02 14:50:00,11.19,11.19,11.16,11.16,156420.0,9.8843,9.8843,9.8578,9.8578,156420.0
2017-08-02 15:00:00,11.16,11.17,11.14,11.15,148995.0,9.8578,9.8667,9.8402,9.849,148995.0
2017-08-02 15:10:00,11.14,11.17,11.14,11.16,232170.0,9.8402,9.8667,9.8402,9.8578,232170.0
2017-08-02 15:20:00,11.16,11.16,11.15,11.16,107740.0,9.8578,9.8578,9.849,9.8578,107740.0
2017-08-02 15:30:00,11.16,11.16,11.14,11.14,172295.0,9.8578,9.8578,9.8402,9.8402,172295.0
2017-08-02 15:40:00,11.14,11.15,11.12,11.13,251935.0,9.8402,9.849,9.8225,9.8313,251935.0
2017-08-02 15:50:00,11.12,11.15,11.12,11.13,541635.0,9.8225,9.849,9.8225,9.8313,541635.0
2017-08-03 09:30:00,11.07,11.2,11.05,11.15,322560.0,9.7783,9.8932,9.7607,9.849,322560.0
2017-08-03 09:40:00,11.15,11.22,11.14,11.2,425525.0,9.849,9.9108,9.8402,9.8932,425525.0
2017-08-03 09:50:00,11.19,11.2,11.15,11.15,308955.0,9.8843,9.8932,9.849,9.849,308955.0
2017-08-03 10:00:00,11.15,11.22,11.15,11.21,158060.0,9.849,9.9108,9.849,9.902,158060.0
2017-08-03 10:10:00,11.21,11.21,11.18,11.18,103370.0,9.902,9.902,9.8755,9.8755,103370.0
2017-08-03 10:20:00,11.17,11.17,11.14,11.16,96325.0,9.8667,9.8667,9.8402,9.8578,96325.0
2017-08-03 10:30:00,11.17,11.2,11.16,11.19,93485.0,9.8667,9.8932,9.8578,9.8843,93485.0
2017-08-03 10:40:00,11.19,11.2,11.16,11.16,205485.0,9.8843,9.8932,9.8578,9.8578,205485.0
2017-08-03 10:50:00,11.17,11.17,11.12,11.14,138015.0,9.8667,9.8667,9.8225,9.8402,138015.0
2017-08-03 11:00:00,11.14,11.16,11.11,11.11,129470.0,9.8402,9.8578,9.8137,9.8137,129470.0
2017-08-03 11:10:00,11.11,11.11,11.06,11.1,203505.0,9.8137,9.8137,9.7695,9.8048,203505.0
2017-08-03 11:20:00,11.1,11.12,11.08,11.12,98130.0,9.8048,9.8225,9.7872,9.8225,98130.0
2017-08-03 11:30:00,11.12,11.12,11.05,11.06,204150.0,9.8225,9.8225,9.7607,9.7695,204150.0
2017-08-03 11:40:00,11.05,11.07,11.05,11.07,121610.0,9.7607,9.7783,9.7607,9.7783,121610.0
2017-08-03 11:50:00,11.07,11.09,11.05,11.06,123625.0,9.7783,9.796,9.7607,9.7695,123625.0
2017-08-03 12:00:00,11.06,11.06,11.02,11.02,172560.0,9.7695,9.7695,9.7342,9.7342,172560.0
2017-08-03 12:10:00,11.02,11.03,11.0,11.02,128820.0,9.7342,9.743,9.7165,9.7342,128820.0
2017-08-03 12:20:00,11.02,11.04,11.01,11.02,108040.0,9.7342,9.7518,9.7253,9.7342,108040.0
2017-08-03 12:30:00,11.02,11.04,11.0,11.03,69005.0,9.7342,9.7518,9.7165,9.743,69005.0
2017-08-03 12:40:00,11.03,11.05,11.03,11.03,200645.0,9.743,9.7607,9.743,9.743,200645.0
2017-08-03 12:50:00,11.04,11.06,11.03,11.05,146210.0,9.7518,9.7695,9.743,9.7607,146210.0
2017-08-03 13:00:00,11.05,11.06,11.04,11.06,98950.0,9.7607,9.7695,9.7518,9.7695,98950.0
2017-08-03 13:10:00,11.06,11.06,11.04,11.05,237540.0,9.7695,9.7695,9.7518,9.7607,237540.0
2017-08-03 13:20:00,11.04,11.07,11.04,11.07,133245.0,9.7518,9.7783,9.7518,9.7783,133245.0
2017-08-03 13:30:00,11.07,11.09,11.06,11.08,120370.0,9.7783,9.796,9.7695,9.7872,120370.0
2017-08-03 13:40:00,11.08,11.09,11.07,11.08,90420.0,9.7872,9.796,9.7783,9.7872,90420.0
2017-08-03 13:50:00,11.08,11.1,11.08,11.09,174640.0,9.7872,9.8048,9.7872,9.796,174640.0
2017-08-03 14:00:00,11.09,11.1,11.08,11.09,179285.0,9.796,9.8048,9.7872,9.796,179285.0
2017-08-03 14:10:00,11.09,11.12,11.09,11.12,114445.0,9.796,9.8225,9.796,9.8225,114445.0
2017-08-03 14:20:00,11.12,11.12,11.1,11.11,173930.0,9.8225,9.8225,9.8048,9.8137,173930.0
2017-08-03 14:30:00,11.11,11.12,11.08,11.11,154510.0,9.8137,9.8225,9.7872,9.8137,154510.0
2017-08-03 14:40:00,11.11,11.12,11.1,11.12,242855.0,9.8137,9.8225,9.8048,9.8225,242855.0
2017-08-03 14:50:00,11.12,11.13,11.12,11.12,256295.0,9.8225,9.8313,9.8225,9.8225,256295.0
2017-08-03 15:00:00,11.13,11.14,11.12,11.14,375085.0,9.8313,9.8402,9.8225,9.8402,375085.0
2017-08-03 15:10:00,11.14,11.15,11.13,11.14,304130.0,9.8402,9.849,9.8313,9.8402,304130.0
2017-08-03 15:20:00,11.14,11.14,11.13,11.13,275720.0,9.8402,9.8402,9.8313,9.8313,275720.0
2017-08-03 15:30:00,11.14,11.14,11.1,11.1,323000.0,9.8402,9.8402,9.8048,9.8048,323000.0
2017-08-03 15:40:00,11.11,11.13,11.11,11.12,370525.0,9.8137,9.8313,9.8137,9.8225,370525.0
2017-08-03 15:50:00,11.12,11.13,11.1,11.1,722830.0,9.8225,9.8313,9.8048,9.8048,722830.0
2017-08-04 09:30:00,11.14,11.19,11.11,11.17,256240.0,9.8402,9.8843,9.8137,9.8667,256240.0
2017-08-04 09:40:00,11.16,11.2,11.11,11.19,198715.0,9.8578,9.8932,9.8137,9.8843,198715.0
2017-08-04 09:50:00,11.18,11.22,11.16,11.17,109100.0,9.8755,9.9108,9.8578,9.8667,109100.0
2017-08-04 10:00:00,11.17,11.19,11.15,11.15,89470.0,9.8667,9.8843,9.849,9.849,89470.0
2017-08-04 10:10:00,11.15,11.21,11.15,11.2,625335.0,9.849,9.902,9.849,9.8932,625335.0
2017-08-04 10:20:00,11.19,11.25,11.19,11.25,142505.0,9.8843,9.9373,9.8843,9.9373,142505.0
2017-08-04 10:30:00,11.25,11.3,11.24,11.26,216415.0,9.9373,9.9815,9.9285,9.9462,216415.0
2017-08-04 10:40:00,11.26,11.29,11.26,11.28,184960.0,9.9462,9.9727,9.9462,9.9638,184960.0
2017-08-04 10:50:00,11.28,11.29,11.26,11.29,103600.0,9.9638,9.9727,9.9462,9.9727,103600.0
2017-08-04 11:00:00,11.29,11.31,11.29,11.3,144860.0,9.9727,9.9903,9.9727,9.9815,144860.0
2017-08-04 11:10:00,11.29,11.3,11.29,11.3,147570.0,9.9727,9.9815,9.9727,9.9815,147570.0
2017-08-04 11:20:00,11.3,11.34,11.3,11.34,168810.0,9.9815,10.0168,9.9815,10.0168,168810.0
2017-08-04 11:30:00,11.34,11.35,11.31,11.31,176170.0,10.0168,10.0257,9.9903,9.9903,176170.0
2017-08-04 11:40:00,11.31,11.38,11.31,11.37,357770.0,9.9903,10.0522,9.9903,10.0433,357770.0
2017-08-04 11:50:00,11.37,11.39,11.37,11.39,169670.0,10.0433,10.061,10.0433,10.061,169670.0
2017-08-04 12:00:00,11.39,11.44,11.39,11.4,293785.0,10.061,10.1052,10.061,10.0698,293785.0
2017-08-04 12:10:00,11.4,11.41,11.39,11.4,113695.0,10.0698,10.0787,10.061,10.0698,113695.0
2017-08-04 12:20:00,11.41,11.43,11.4,11.41,71285.0,10.0787,10.0963,10.0698,10.0787,71285.0
2017-08-04 12:30:00,11.41,11.43,11.4,11.4,83990.0,10.0787,10.0963,10.0698,10.0698,83990.0
2017-08-04 12:40:00,11.4,11.4,11.38,11.4,101030.0,10.0698,10.0698,10.0522,10.0698,101030.0
2017-08-04 12:50:00,11.4,11.41,11.39,11.4,100845.0,10.0698,10.0787,10.061,10.0698,100845.0
2017-08-04 13:00:00,11.4,11.42,11.4,11.41,230220.0,10.0698,10.0875,10.0698,10.0787,230220.0
2017-08-04 13:10:00,11.41,11.42,11.4,11.42,56785.0,10.0787,10.0875,10.0698,10.0875,56785.0
2017-08-04 13:20:00,11.42,11.42,11.41,11.42,47400.0,10.0875,10.0875,10.0787,10.0875,47400.0
2017-08-04 13:30:00,11.41,11.41,11.4,11.4,86000.0,10.0787,10.0787,10.0698,10.0698,86000.0
2017-08-04 13:40:00,11.4,11.41,11.4,11.41,68030.0,10.0698,10.0787,10.0698,10.0787,68030.0
2017-08-04 13:50:00,11.41,11.42,11.4,11.41,110930.0,10.0787,10.0875,10.0698,10.0787,110930.0
2017-08-04 14:00:00,11.41,11.41,11.4,11.41,112380.0,10.0787,10.0787,10.0698,10.0787,112380.0
2017-08-04 14:10:00,11.41,11.42,11.41,11.42,111000.0,10.0787,10.0875,10.0787,10.0875,111000.0
2017-08-04 14:20:00,11.42,11.42,11.41,11.41,94680.0,10.0875,10.0875,10.0787,10.0787,94680.0
2017-08-04 14:30:00,11.41,11.41,11.4,11.4,79680.0,10.0787,10.0787,10.0698,10.0698,79680.0
2017-08-04 14:40:00,11.4,11.42,11.4,11.4,130640.0,10.0698,10.0875,10.0698,10.0698,130640.0
2017-08-04 14:50:00,11.4,11.42,11.4,11.41,249755.0,10.0698,10.0875,10.0698,10.0787,249755.0
2017-08-04 15:00:00,11.41,11.41,11.4,11.41,305630.0,10.0787,10.0787,10.0698,10.0787,305630.0
2017-08-04 15:10:00,11.41,11.41,11.4,11.4,234475.0,10.0787,10.0787,10.0698,10.0698,234475.0
2017-08-04 15:20:00,11.4,11.41,11.4,11.4,210770.0,10.0698,10.0787,10.0698,10.0698,210770.0
2017-08-04 15:30:00,11.4,11.41,11.4,11.4,264675.0,10.0698,10.0787,10.0698,10.0698,264675.0
2017-08-04 15:40:00,11.4,11.41,11.4,11.4,365330.0,10.0698,10.0787,10.0698,10.0698,365330.0
2017-08-04 15:50:00,11.4,11.4,11.39,11.4,620805.0,10.0698,10.0698,10.061,10.0698,620805.0
2017-08-07 09:30:00,11.39,11.41,11.36,11.39,200915.0,10.061,10.0787,10.0345,10.061,200915.0
2017-08-07 09:40:00,11.39,11.42,11.36,11.41,130415.0,10.061,10.0875,10.0345,10.0787,130415.0
2017-08-07 09:50:00,11.41,11.41,11.39,11.41,109005.0,10.0787,10.0787,10.061,10.0787,109005.0
2017-08-07 10:00:00,11.41,11.41,11.4,11.4,148530.0,10.0787,10.0787,10.0698,10.0698,148530.0
2017-08-07 10:10:00,11.4,11.41,11.34,11.34,211895.0,10.0698,10.0787,10.0168,10.0168,211895.0
2017-08-07 10:20:00,11.34,11.35,11.28,11.29,112065.0,10.0168,10.0257,9.9638,9.9727,112065.0
2017-08-07 10:30:00,11.29,11.3,11.21,11.21,231350.0,9.9727,9.9815,9.902,9.902,231350.0
2017-08-07 10:40:00,11.21,11.25,11.21,11.23,230035.0,9.902,9.9373,9.902,9.9197,230035.0
2017-08-07 10:50:00,11.23,11.28,11.23,11.28,95015.0,9.9197,9.9638,9.9197,9.9638,95015.0
2017-08-07 11:00:00,11.29,11.29,11.25,11.25,140090.0,9.9727,9.9727,9.9373,9.9373,140090.0
2017-08-07 11:10:00,11.25,11.27,11.23,11.27,137150.0,9.9373,9.955,9.9197,9.955,137150.0
2017-08-07 11:20:00,11.27,11.3,11.26,11.29,98745.0,9.955,9.9815,9.9462,9.9727,98745.0
2017-08-07 11:30:00,11.29,11.32,11.29,11.3,120435.0,9.9727,9.9992,9.9727,9.9815,120435.0
2017-08-07 11:40:00,11.3,11.33,11.3,11.33,104095.0,9.9815,10.008,9.9815,10.008,104095.0
2017-08-07 11:50:00,11.33,11.36,11.33,11.36,150850.0,10.008,10.0345,10.008,10.0345,150850.0
2017-08-07 12:00:00,11.36,11.39,11.36,11.38,168120.0,10.0345,10.061,10.0345,10.0522,168120.0
2017-08-07 12:10:00,11.38,11.39,11.38,11.38,92595.0,10.0522,10.061,10.0522,10.0522,92595.0
2017-08-07 12:20:00,11.38,11.4,11.38,11.39,309010.0,10.0522,10.0698,10.0522,10.061,309010.0
2017-08-07 12:30:00,11.4,11.4,11.38,11.38,84020.0,10.0698,10.0698,10.0522,10.0522,84020.0
2017-08-07 12:40:00,11.38,11.4,11.38,11.39,87590.0,10.0522,10.0698,10.0522,10.061,87590.0
2017-08-07 12:50:00,11.39,11.4,11.39,11.4,60650.0,10.061,10.0698,10.061,10.0698,60650.0
2017-08-07 13:00:00,11.4,11.43,11.39,11.42,138075.0,10.0698,10.0963,10.061,10.0875,138075.0
2017-08-07 13:10:00,11.43,11.43,11.4,11.4,93360.0,10.0963,10.0963,10.0698,10.0698,93360.0
2017-08-07 13:20:00,11.4,11.41,11.4,11.41,77430.0,10.0698,10.0787,10.0698,10.0787,77430.0
2017-08-07 13:30:00,11.41,11.42,11.4,11.4,113640.0,10.0787,10.0875,10.0698,10.0698,113640.0
2017-08-07 13:40:00,11.4,11.41,11.38,11.38,176925.0,10.0698,10.0787,10.0522,10.0522,176925.0
2017-08-07 13:50:00,11.38,11.38,11.34,11.34,309410.0,10.0522,10.0522,10.0168,10.0168,309410.0
2017-08-07 14:00:00,11.34,11.36,11.34,11.35,87360.0,10.0168,10.0345,10.0168,10.0257,87360.0
2017-08-07 14:10:00,11.35,11.37,11.35,11.36,82205.0,10.0257,10.0433,10.0257,10.0345,82205.0
2017-08-07 14:20:00,11.36,11.37,11.35,11.37,108625.0,10.0345,10.0433,10.0257,10.0433,108625.0
2017-08-07 14:30:00,11.37,11.39,11.33,11.33,155600.0,10.0433,10.061,10.008,10.008,155600.0
2017-08-07 14:40:00,11.33,11.35,11.33,11.34,208170.0,10.008,10.0257,10.008,10.0168,208170.0
2017-08-07 14:50:00,11.34,11.38,11.34,11.37,238935.0,10.0168,10.0522,10.0168,10.0433,238935.0
2017-08-07 15:00:00,11.37,11.39,11.37,11.39,257975.0,10.0433,10.061,10.0433,10.061,257975.0
2017-08-07 15:10:00,11.39,11.4,11.39,11.4,193430.0,10.061,10.0698,10.061,10.0698,193430.0
2017-08-07 15:20:00,11.4,11.41,11.39,11.4,181900.0,10.0698,10.0787,10.061,10.0698,181900.0
2017-08-07 15:30:00,11.39,11.4,11.38,11.38,236540.0,10.061,10.0698,10.0522,10.0522,236540.0
2017-08-07 15:40:00,11.38,11.38,11.34,11.34,294705.0,10.0522,10.0522,10.0168,10.0168,294705.0
2017-08-07 15:50:00,11.34,11.35,11.31,11.32,714355.0,10.0168,10.0257,9.9903,9.9992,714355.0
2017-08-08 09:30:00,11.3,11.39,11.29,11.34,376660.0,9.9815,10.061,9.9727,10.0168,376660.0
2017-08-08 09:40:00,11.31,11.31,11.25,11.29,296515.0,9.9903,9.9903,9.9373,9.9727,296515.0
2017-08-08 09:50:00,11.28,11.3,11.24,11.3,73280.0,9.9638,9.9815,9.9285,9.9815,73280.0
2017-08-08 10:00:00,11.29,11.3,11.26,11.26,104890.0,9.9727,9.9815,9.9462,9.9462,104890.0
2017-08-08 10:10:00,11.26,11.26,11.22,11.25,116880.0,9.9462,9.9462,9.9108,9.9373,116880.0
2017-08-08 10:20:00,11.26,11.27,11.24,11.27,95920.0,9.9462,9.955,9.9285,9.955,95920.0
2017-08-08 10:30:00,11.27,11.27,11.22,11.23,156070.0,9.955,9.955,9.9108,9.9197,156070.0
2017-08-08 10:40:00,11.22,11.25,11.21,11.25,95145.0,9.9108,9.9373,9.902,9.9373,95145.0
2017-08-08 10:50:00,11.25,11.28,11.24,11.25,101315.0,9.9373,9.9638,9.9285,9.9373,101315.0
2017-08-08 11:00:00,11.25,11.25,11.22,11.23,138625.0,9.9373,9.9373,9.9108,9.9197,138625.0
2017-08-08 11:10:00,11.23,11.24,11.22,11.24,153530.0,9.9197,9.9285,9.9108,9.9285,153530.0
2017-08-08 11:20:00,11.24,11.25,11.22,11.22,121365.0,9.9285,9.9373,9.9108,9.9108,121365.0
2017-08-08 11:30:00,11.22,11.22,11.19,11.19,158415.0,9.9108,9.9108,9.8843,9.8843,158415.0
2017-08-08 11:40:00,11.2,11.21,11.19,11.2,114660.0,9.8932,9.902,9.8843,9.8932,114660.0
2017-08-08 11:50:00,11.2,11.25,11.19,11.24,118495.0,9.8932,9.9373,9.8843,9.9285,118495.0
2017-08-08 12:00:00,11.25,11.26,11.24,11.25,78900.0,9.9373,9.9462,9.9285,9.9373,78900.0
2017-08-08 12:10:00,11.25,11.26,11.23,11.23,73380.0,9.9373,9.9462,9.9197,9.9197,73380.0
2017-08-08 12:20:00,11.23,11.24,11.21,11.22,74075.0,9.9197,9.9285,9.902,9.9108,74075.0
2017-08-08 12:30:00,11.22,11.23,11.2,11.21,76180.0,9.9108,9.9197,9.8932,9.902,76180.0
2017-08-08 12:40:00,11.21,11.22,11.2,11.2,53245.0,9.902,9.9108,9.8932,9.8932,53245.0
2017-08-08 12:50:00,11.2,11.22,11.19,11.21,101750.0,9.8932,9.9108,9.8843,9.902,101750.0
2017-08-08 13:00:00,11.21,11.21,11.2,11.2,62585.0,9.902,9.902,9.8932,9.8932,62585.0
2017-08-08 13:10:00,11.2,11.2,11.18,11.19,73435.0,9.8932,9.8932,9.8755,9.8843,73435.0
2017-08-08 13:20:00,11.19,11.19,11.16,11.16,124030.0,9.8843,9.8843,9.8578,9.8578,124030.0
2017-08-08 13:30:00,11.16,11.17,11.15,11.16,71165.0,9.8578,9.8667,9.849,9.8578,71165.0
2017-08-08 13:40:00,11.16,11.18,11.15,11.15,105965.0,9.8578,9.8755,9.849,9.849,105965.0
2017-08-08 13:50:00,11.15,11.16,11.14,11.15,96155.0,9.849,9.8578,9.8402,9.849,96155.0
2017-08-08 14:00:00,11.15,11.15,11.13,11.14,90330.0,9.849,9.849,9.8313,9.8402,90330.0
2017-08-08 14:10:00,11.14,11.16,11.14,11.15,59030.0,9.8402,9.8578,9.8402,9.849,59030.0
2017-08-08 14:20:00,11.15,11.16,11.13,11.13,115255.0,9.849,9.8578,9.8313,9.8313,115255.0
2017-08-08 14:30:00,11.13,11.13,11.12,11.13,182140.0,9.8313,9.8313,9.8225,9.8313,182140.0
2017-08-08 14:40:00,11.13,11.13,11.1,11.1,130745.0,9.8313,9.8313,9.8048,9.8048,130745.0
2017-08-08 14:50:00,11.1,11.12,11.09,11.12,356710.0,9.8048,9.8225,9.796,9.8225,356710.0
2017-08-08 15:00:00,11.12,11.14,11.11,11.14,162095.0,9.8225,9.8402,9.8137,9.8402,162095.0
2017-08-08 15:10:00,11.14,11.16,11.13,11.14,319555.0,9.8402,9.8578,9.8313,9.8402,319555.0
2017-08-08 15:20:00,11.13,11.14,11.11,11.12,394310.0,9.8313,9.8402,9.8137,9.8225,394310.0
2017-08-08 15:30:00,11.12,11.13,11.11,11.12,359160.0,9.8225,9.8313,9.8137,9.8225,359160.0
2017-08-08 15:40:00,11.12,11.15,11.12,11.14,253910.0,9.8225,9.849,9.8225,9.8402,253910.0
2017-08-08 15:50:00,11.16,11.16,11.14,11.14,677585.0,9.8578,9.8578,9.8402,9.8402,677585.0
2017-08-09 09:30:00,11.08,11.11,10.98,10.99,272660.0,9.7872,9.8137,9.6988,9.7077,272660.0
2017-08-09 09:40:00,10.99,10.99,10.94,10.99,540540.0,9.7077,9.7077,9.6635,9.7077,540540.0
2017-08-09 09:50:00,10.99,11.03,10.99,11.03,175730.0,9.7077,9.743,9.7077,9.743,175730.0
2017-08-09 10:00:00,11.03,11.03,10.97,11.03,357385.0,9.743,9.743,9.69,9.743,357385.0
2017-08-09 10:10:00,11.03,11.06,10.98,11.01,197940.0,9.743,9.7695,9.6988,9.7253,197940.0
2017-08-09 10:20:00,11.01,11.03,11.0,11.03,168730.0,9.7253,9.743,9.7165,9.743,168730.0
2017-08-09 10:30:00,11.02,11.07,11.02,11.04,129425.0,9.7342,9.7783,9.7342,9.7518,129425.0
2017-08-09 10:40:00,11.04,11.04,11.01,11.01,114320.0,9.7518,9.7518,9.7253,9.7253,114320.0
2017-08-09 10:50:00,11.02,11.04,11.01,11.04,116515.0,9.7342,9.7518,9.7253,9.7518,116515.0
2017-08-09 11:00:00,11.04,11.05,11.02,11.05,75260.0,9.7518,9.7607,9.7342,9.7607,75260.0
2017-08-09 11:10:00,11.05,11.05,11.02,11.02,156310.0,9.7607,9.7607,9.7342,9.7342,156310.0
2017-08-09 11:20:00,11.03,11.04,11.02,11.04,100040.0,9.743,9.7518,9.7342,9.7518,100040.0
2017-08-09 11:30:00,11.04,11.05,11.03,11.05,151380.0,9.7518,9.7607,9.743,9.7607,151380.0
2017-08-09 11:40:00,11.05,11.07,11.04,11.06,262615.0,9.7607,9.7783,9.7518,9.7695,262615.0
2017-08-09 11:50:00,11.06,11.1,11.06,11.1,335050.0,9.7695,9.8048,9.7695,9.8048,335050.0
2017-08-09 12:00:00,11.11,11.13,11.1,11.12,55190.0,9.8137,9.8313,9.8048,9.8225,55190.0
2017-08-09 12:10:00,11.12,11.13,11.11,11.11,84780.0,9.8225,9.8313,9.8137,9.8137,84780.0
2017-08-09 12:20:00,11.11,11.13,11.11,11.11,79760.0,9.8137,9.8313,9.8137,9.8137,79760.0
2017-08-09 12:30:00,11.11,11.13,11.09,11.09,86720.0,9.8137,9.8313,9.796,9.796,86720.0
2017-08-09 12:40:00,11.08,11.09,11.08,11.08,38325.0,9.7872,9.796,9.7872,9.7872,38325.0
2017-08-09 12:50:00,11.08,11.1,11.07,11.07,56380.0,9.7872,9.8048,9.7783,9.7783,56380.0
2017-08-09 13:00:00,11.07,11.1,11.07,11.09,47795.0,9.7783,9.8048,9.7783,9.796,47795.0
2017-08-09 13:10:00,11.09,11.1,11.07,11.07,37750.0,9.796,9.8048,9.7783,9.7783,37750.0
2017-08-09 13:20:00,11.07,11.08,11.06,11.07,62955.0,9.7783,9.7872,9.7695,9.7783,62955.0
2017-08-09 13:30:00,11.07,11.08,11.07,11.08,32860.0,9.7783,9.7872,9.7783,9.7872,32860.0
2017-08-09 13:40:00,11.08,11.08,11.06,11.06,54605.0,9.7872,9.7872,9.7695,9.7695,54605.0
2017-08-09 13:50:00,11.06,11.06,11.05,11.05,55710.0,9.7695,9.7695,9.7607,9.7607,55710.0
2017-08-09 14:00:00,11.04,11.05,11.03,11.05,268990.0,9.7518,9.7607,9.743,9.7607,268990.0
2017-08-09 14:10:00,11.05,11.05,11.03,11.04,102195.0,9.7607,9.7607,9.743,9.7518,102195.0
2017-08-09 14:20:00,11.04,11.05,11.04,11.04,115070.0,9.7518,9.7607,9.7518,9.7518,115070.0
2017-08-09 14:30:00,11.04,11.05,11.02,11.02,339145.0,9.7518,9.7607,9.7342,9.7342,339145.0
2017-08-09 14:40:00,11.02,11.02,11.0,11.01,119035.0,9.7342,9.7342,9.7165,9.7253,119035.0
2017-08-09 14:50:00,11.01,11.04,11.0,11.04,97650.0,9.7253,9.7518,9.7165,9.7518,97650.0
2017-08-09 15:00:00,11.04,11.05,11.03,11.05,118640.0,9.7518,9.7607,9.743,9.7607,118640.0
2017-08-09 15:10:00,11.05,11.05,11.03,11.04,97195.0,9.7607,9.7607,9.743,9.7518,97195.0
2017-08-09 15:20:00,11.04,11.04,11.03,11.04,83675.0,9.7518,9.7518,9.743,9.7518,83675.0
2017-08-09 15:30:00,11.04,11.07,11.04,11.06,191595.0,9.7518,9.7783,9.7518,9.7695,191595.0
2017-08-09 15:40:00,11.06,11.08,11.06,11.08,134170.0,9.7695,9.7872,9.7695,9.7872,134170.0
2017-08-09 15:50:00,11.08,11.1,11.08,11.1,389225.0,9.7872,9.8048,9.7872,9.8048,389225.0
2017-08-10 09:30:00,11.05,11.05,10.87,10.9,227875.0,9.7607,9.7607,9.6017,9.6282,227875.0
2017-08-10 09:40:00,10.91,10.92,10.88,10.91,131230.0,9.637,9.6458,9.6105,9.637,131230.0
2017-08-10 09:50:00,10.91,10.93,10.85,10.86,234290.0,9.637,9.6547,9.584,9.5928,234290.0
2017-08-10 10:00:00,10.86,10.87,10.81,10.86,111395.0,9.5928,9.6017,9.5487,9.5928,111395.0
2017-08-10 10:10:00,10.86,10.86,10.82,10.85,86390.0,9.5928,9.5928,9.5575,9.584,86390.0
2017-08-10 10:20:00,10.84,10.84,10.8,10.84,136950.0,9.5752,9.5752,9.5398,9.5752,136950.0
2017-08-10 10:30:00,10.83,10.85,10.82,10.85,133795.0,9.5663,9.584,9.5575,9.584,133795.0
2017-08-10 10:40:00,10.85,10.89,10.84,10.89,208270.0,9.584,9.6193,9.5752,9.6193,208270.0
2017-08-10 10:50:00,10.89,10.89,10.84,10.84,123755.0,9.6193,9.6193,9.5752,9.5752,123755.0
2017-08-10 11:00:00,10.84,10.84,10.81,10.81,74745.0,9.5752,9.5752,9.5487,9.5487,74745.0
2017-08-10 11:10:00,10.81,10.82,10.78,10.79,187570.0,9.5487,9.5575,9.5222,9.531,187570.0
2017-08-10 11:20:00,10.79,10.82,10.78,10.79,161935.0,9.531,9.5575,9.5222,9.531,161935.0
2017-08-10 11:30:00,10.78,10.81,10.78,10.8,123595.0,9.5222,9.5487,9.5222,9.5398,123595.0
2017-08-10 11:40:00,10.8,10.8,10.77,10.8,96630.0,9.5398,9.5398,9.5133,9.5398,96630.0
2017-08-10 11:50:00,10.79,10.81,10.78,10.81,129880.0,9.531,9.5487,9.5222,9.5487,129880.0
2017-08-10 12:00:00,10.8,10.82,10.78,10.81,148030.0,9.5398,9.5575,9.5222,9.5487,148030.0
2017-08-10 12:10:00,10.81,10.81,10.78,10.78,120375.0,9.5487,9.5487,9.5222,9.5222,120375.0
2017-08-10 12:20:00,10.79,10.81,10.78,10.8,95790.0,9.531,9.5487,9.5222,9.5398,95790.0
2017-08-10 12:30:00,10.8,10.81,10.78,10.78,68905.0,9.5398,9.5487,9.5222,9.5222,68905.0
2017-08-10 12:40:00,10.78,10.79,10.77,10.78,137655.0,9.5222,9.531,9.5133,9.5222,137655.0
2017-08-10 12:50:00,10.79,10.79,10.77,10.78,238205.0,9.531,9.531,9.5133,9.5222,238205.0
2017-08-10 13:00:00,10.78,10.8,10.77,10.79,307055.0,9.5222,9.5398,9.5133,9.531,307055.0
2017-08-10 13:10:00,10.79,10.8,10.79,10.8,411315.0,9.531,9.5398,9.531,9.5398,411315.0
2017-08-10 13:20:00,10.79,10.81,10.76,10.76,344555.0,9.531,9.5487,9.5045,9.5045,344555.0
2017-08-10 13:30:00,10.76,10.77,10.73,10.73,141685.0,9.5045,9.5133,9.478,9.478,141685.0
2017-08-10 13:40:00,10.73,10.74,10.7,10.71,124095.0,9.478,9.4868,9.4515,9.4603,124095.0
2017-08-10 13:50:00,10.71,10.71,10.67,10.7,146455.0,9.4603,9.4603,9.425,9.4515,146455.0
2017-08-10 14:00:00,10.7,10.72,10.68,10.71,149110.0,9.4515,9.4692,9.4338,9.4603,149110.0
2017-08-10 14:10:00,10.71,10.71,10.68,10.7,96745.0,9.4603,9.4603,9.4338,9.4515,96745.0
2017-08-10 14:20:00,10.7,10.72,10.69,10.69,119960.0,9.4515,9.4692,9.4427,9.4427,119960.0
2017-08-10 14:30:00,10.69,10.72,10.69,10.69,163025.0,9.4427,9.4692,9.4427,9.4427,163025.0
2017-08-10 14:40:00,10.69,10.72,10.69,10.72,141515.0,9.4427,9.4692,9.4427,9.4692,141515.0
2017-08-10 14:50:00,10.72,10.72,10.68,10.68,191160.0,9.4692,9.4692,9.4338,9.4338,191160.0
2017-08-10 15:00:00,10.68,10.71,10.68,10.7,411300.0,9.4338,9.4603,9.4338,9.4515,411300.0
2017-08-10 15:10:00,10.7,10.7,10.66,10.66,267710.0,9.4515,9.4515,9.4162,9.4162,267710.0
2017-08-10 15:20:00,10.66,10.67,10.62,10.62,483460.0,9.4162,9.425,9.3808,9.3808,483460.0
2017-08-10 15:30:00,10.62,10.65,10.62,10.65,609075.0,9.3808,9.4073,9.3808,9.4073,609075.0
2017-08-10 15:40:00,10.65,10.67,10.64,10.66,973625.0,9.4073,9.425,9.3985,9.4162,973625.0
2017-08-10 15:50:00,10.66,10.66,10.63,10.64,1270905.0,9.4162,9.4162,9.3897,9.3985,1270905.0
2017-08-11 09:30:00,10.64,10.68,10.53,10.68,496335.0,9.3985,9.4338,9.3013,9.4338,496335.0
2017-08-11 09:40:00,10.67,10.7,10.66,10.68,291375.0,9.425,9.4515,9.4162,9.4338,291375.0
2017-08-11 09:50:00,10.67,10.73,10.67,10.69,207260.0,9.425,9.478,9.425,9.4427,207260.0
2017-08-11 10:00:00,10.69,10.71,10.68,10.7,238915.0,9.4427,9.4603,9.4338,9.4515,238915.0
2017-08-11 10:10:00,10.7,10.7,10.64,10.64,136595.0,9.4515,9.4515,9.3985,9.3985,136595.0
2017-08-11 10:20:00,10.65,10.68,10.64,10.67,128500.0,9.4073,9.4338,9.3985,9.425,128500.0
2017-08-11 10:30:00,10.67,10.71,10.67,10.7,312345.0,9.425,9.4603,9.425,9.4515,312345.0
2017-08-11 10:40:00,10.7,10.7,10.68,10.68,86820.0,9.4515,9.4515,9.4338,9.4338,86820.0
2017-08-11 10:50:00,10.68,10.69,10.67,10.67,76230.0,9.4338,9.4427,9.425,9.425,76230.0
2017-08-11 11:00:00,10.67,10.68,10.67,10.68,107005.0,9.425,9.4338,9.425,9.4338,107005.0
2017-08-11 11:10:00,10.67,10.7,10.66,10.66,99055.0,9.425,9.4515,9.4162,9.4162,99055.0
2017-08-11 11:20:00,10.66,10.68,10.66,10.66,155625.0,9.4162,9.4338,9.4162,9.4162,155625.0
2017-08-11 11:30:00,10.66,10.69,10.66,10.68,199735.0,9.4162,9.4427,9.4162,9.4338,199735.0
2017-08-11 11:40:00,10.68,10.72,10.68,10.72,102170.0,9.4338,9.4692,9.4338,9.4692,102170.0
2017-08-11 11:50:00,10.72,10.73,10.69,10.69,101965.0,9.4692,9.478,9.4427,9.4427,101965.0
2017-08-11 12:00:00,10.69,10.71,10.69,10.7,116360.0,9.4427,9.4603,9.4427,9.4515,116360.0
2017-08-11 12:10:00,10.7,10.71,10.69,10.69,198205.0,9.4515,9.4603,9.4427,9.4427,198205.0
2017-08-11 12:20:00,10.69,10.7,10.69,10.7,91175.0,9.4427,9.4515,9.4427,9.4515,91175.0
2017-08-11 12:30:00,10.7,10.7,10.69,10.69,39795.0,9.4515,9.4515,9.4427,9.4427,39795.0
2017-08-11 12:40:00,10.69,10.7,10.69,10.69,65920.0,9.4427,9.4515,9.4427,9.4427,65920.0
2017-08-11 12:50:00,10.69,10.71,10.69,10.7,196625.0,9.4427,9.4603,9.4427,9.4515,196625.0
2017-08-11 13:00:00,10.7,10.73,10.69,10.72,94390.0,9.4515,9.478,9.4427,9.4692,94390.0
2017-08-11 13:10:00,10.72,10.73,10.71,10.72,60265.0,9.4692,9.478,9.4603,9.4692,60265.0
2017-08-11 13:20:00,10.72,10.73,10.71,10.73,95815.0,9.4692,9.478,9.4603,9.478,95815.0
2017-08-11 13:30:00,10.73,10.75,10.71,10.71,166325.0,9.478,9.4957,9.4603,9.4603,166325.0
2017-08-11 13:40:00,10.72,10.72,10.7,10.7,90405.0,9.4692,9.4692,9.4515,9.4515,90405.0
2017-08-11 13:50:00,10.7,10.71,10.69,10.7,83710.0,9.4515,9.4603,9.4427,9.4515,83710.0
2017-08-11 14:00:00,10.7,10.73,10.7,10.72,150500.0,9.4515,9.478,9.4515,9.4692,150500.0
2017-08-11 14:10:00,10.72,10.72,10.7,10.7,108125.0,9.4692,9.4692,9.4515,9.4515,108125.0
2017-08-11 14:20:00,10.7,10.7,10.69,10.7,97130.0,9.4515,9.4515,9.4427,9.4515,97130.0
2017-08-11 14:30:00,10.7,10.71,10.7,10.71,156225.0,9.4515,9.4603,9.4515,9.4603,156225.0
2017-08-11 14:40:00,10.71,10.72,10.71,10.71,81710.0,9.4603,9.4692,9.4603,9.4603,81710.0
2017-08-11 14:50:00,10.71,10.71,10.68,10.69,133355.0,9.4603,9.4603,9.4338,9.4427,133355.0
2017-08-11 15:00:00,10.69,10.69,10.68,10.69,94050.0,9.4427,9.4427,9.4338,9.4427,94050.0
2017-08-11 15:10:00,10.69,10.69,10.68,10.68,121935.0,9.4427,9.4427,9.4338,9.4338,121935.0
2017-08-11 15:20:00,10.68,10.7,10.68,10.69,206240.0,9.4338,9.4515,9.4338,9.4427,206240.0
2017-08-11 15:30:00,10.69,10.7,10.68,10.7,474010.0,9.4427,9.4515,9.4338,9.4515,474010.0
2017-08-11 15:40:00,10.7,10.72,10.69,10.71,270115.0,9.4515,9.4692,9.4427,9.4603,270115.0
2017-08-11 15:50:00,10.71,10.71,10.69,10.7,638010.0,9.4603,9.4603,9.4427,9.4515,638010.0
2017-08-14 09:30:00,10.76,10.76,10.65,10.71,524640.0,9.5045,9.5045,9.4073,9.4603,524640.0
2017-08-14 09:40:00,10.72,10.75,10.68,10.72,185635.0,9.4692,9.4957,9.4338,9.4692,185635.0
2017-08-14 09:50:00,10.72,10.81,10.7,10.81,374980.0,9.4692,9.5487,9.4515,9.5487,374980.0
2017-08-14 10:00:00,10.81,10.82,10.79,10.8,280645.0,9.5487,9.5575,9.531,9.5398,280645.0
2017-08-14 10:10:00,10.8,10.83,10.79,10.81,183825.0,9.5398,9.5663,9.531,9.5487,183825.0
2017-08-14 10:20:00,10.81,10.86,10.81,10.85,148210.0,9.5487,9.5928,9.5487,9.584,148210.0
2017-08-14 10:30:00,10.86,10.87,10.84,10.85,164625.0,9.5928,9.6017,9.5752,9.584,164625.0
2017-08-14 10:40:00,10.85,10.89,10.85,10.88,143265.0,9.584,9.6193,9.584,9.6105,143265.0
2017-08-14 10:50:00,10.89,10.89,10.86,10.87,117725.0,9.6193,9.6193,9.5928,9.6017,117725.0
2017-08-14 11:00:00,10.87,10.87,10.83,10.84,361465.0,9.6017,9.6017,9.5663,9.5752,361465.0
2017-08-14 11:10:00,10.84,10.87,10.84,10.84,143605.0,9.5752,9.6017,9.5752,9.5752,143605.0
2017-08-14 11:20:00,10.84,10.85,10.83,10.85,145880.0,9.5752,9.584,9.5663,9.584,145880.0
2017-08-14 11:30:00,10.85,10.87,10.84,10.84,118865.0,9.584,9.6017,9.5752,9.5752,118865.0
2017-08-14 11:40:00,10.84,10.86,10.84,10.85,126660.0,9.5752,9.5928,9.5752,9.584,126660.0
2017-08-14 11:50:00,10.85,10.88,10.85,10.87,149610.0,9.584,9.6105,9.584,9.6017,149610.0
2017-08-14 12:00:00,10.87,10.88,10.86,10.86,93385.0,9.6017,9.6105,9.5928,9.5928,93385.0
2017-08-14 12:10:00,10.86,10.86,10.84,10.86,116490.0,9.5928,9.5928,9.5752,9.5928,116490.0
2017-08-14 12:20:00,10.86,10.87,10.85,10.87,147245.0,9.5928,9.6017,9.584,9.6017,147245.0
2017-08-14 12:30:00,10.87,10.87,10.86,10.87,84090.0,9.6017,9.6017,9.5928,9.6017,84090.0
2017-08-14 12:40:00,10.87,10.88,10.86,10.87,66925.0,9.6017,9.6105,9.5928,9.6017,66925.0
2017-08-14 12:50:00,10.87,10.87,10.86,10.87,64010.0,9.6017,9.6017,9.5928,9.6017,64010.0
2017-08-14 13:00:00,10.87,10.88,10.86,10.87,74440.0,9.6017,9.6105,9.5928,9.6017,74440.0
2017-08-14 13:10:00,10.87,10.87,10.84,10.84,102770.0,9.6017,9.6017,9.5752,9.5752,102770.0
2017-08-14 13:20:00,10.84,10.85,10.83,10.84,101530.0,9.5752,9.584,9.5663,9.5752,101530.0
2017-08-14 13:30:00,10.85,10.85,10.84,10.85,40960.0,9.584,9.584,9.5752,9.584,40960.0
2017-08-14 13:40:00,10.84,10.85,10.84,10.85,75180.0,9.5752,9.584,9.5752,9.584,75180.0
2017-08-14 13:50:00,10.85,10.86,10.84,10.85,41630.0,9.584,9.5928,9.5752,9.584,41630.0
2017-08-14 14:00:00,10.85,10.85,10.83,10.84,114925.0,9.584,9.584,9.5663,9.5752,114925.0
2017-08-14 14:10:00,10.84,10.85,10.83,10.84,99145.0,9.5752,9.584,9.5663,9.5752,99145.0
2017-08-14 14:20:00,10.84,10.84,10.83,10.83,76730.0,9.5752,9.5752,9.5663,9.5663,76730.0
2017-08-14 14:30:00,10.83,10.84,10.81,10.82,68590.0,9.5663,9.5752,9.5487,9.5575,68590.0
2017-08-14 14:40:00,10.82,10.82,10.81,10.81,83100.0,9.5575,9.5575,9.5487,9.5487,83100.0
2017-08-14 14:50:00,10.81,10.82,10.79,10.81,225590.0,9.5487,9.5575,9.531,9.5487,225590.0
2017-08-14 15:00:00,10.81,10.82,10.78,10.79,305750.0,9.5487,9.5575,9.5222,9.531,305750.0
2017-08-14 15:10:00,10.79,10.82,10.78,10.82,134720.0,9.531,9.5575,9.5222,9.5575,134720.0
2017-08-14 15:20:00,10.82,10.83,10.8,10.82,164220.0,9.5575,9.5663,9.5398,9.5575,164220.0
2017-08-14 15:30:00,10.82,10.83,10.81,10.81,216315.0,9.5575,9.5663,9.5487,9.5487,216315.0
2017-08-14 15:40:00,10.81,10.82,10.8,10.81,260650.0,9.5487,9.5575,9.5398,9.5487,260650.0
2017-08-14 15:50:00,10.81,10.82,10.8,10.81,430780.0,9.5487,9.5575,9.5398,9.5487,430780.0
2017-08-15 09:30:00,10.84,10.84,10.59,10.66,551395.0,9.5752,9.5752,9.3543,9.4162,551395.0
2017-08-15 09:40:00,10.65,10.66,10.53,10.53,342720.0,9.4073,9.4162,9.3013,9.3013,342720.0
2017-08-15 09:50:00,10.53,10.53,10.45,10.48,263665.0,9.3013,9.3013,9.2307,9.2572,263665.0
2017-08-15 10:00:00,10.47,10.47,10.43,10.45,372140.0,9.2483,9.2483,9.213,9.2307,372140.0
2017-08-15 10:10:00,10.45,10.46,10.4,10.44,365100.0,9.2307,9.2395,9.1865,9.2218,365100.0
2017-08-15 10:20:00,10.44,10.45,10.41,10.41,239005.0,9.2218,9.2307,9.1953,9.1953,239005.0
2017-08-15 10:30:00,10.41,10.42,10.37,10.41,318900.0,9.1953,9.2042,9.16,9.1953,318900.0
2017-08-15 10:40:00,10.4,10.42,10.39,10.41,218440.0,9.1865,9.2042,9.1777,9.1953,218440.0
2017-08-15 10:50:00,10.41,10.43,10.41,10.42,154175.0,9.1953,9.213,9.1953,9.2042,154175.0
2017-08-15 11:00:00,10.42,10.46,10.42,10.45,297240.0,9.2042,9.2395,9.2042,9.2307,297240.0
2017-08-15 11:10:00,10.45,10.46,10.44,10.44,163745.0,9.2307,9.2395,9.2218,9.2218,163745.0
2017-08-15 11:20:00,10.44,10.46,10.41,10.42,210320.0,9.2218,9.2395,9.1953,9.2042,210320.0
2017-08-15 11:30:00,10.42,10.44,10.4,10.41,196575.0,9.2042,9.2218,9.1865,9.1953,196575.0
2017-08-15 11:40:00,10.41,10.42,10.4,10.42,138405.0,9.1953,9.2042,9.1865,9.2042,138405.0
2017-08-15 11:50:00,10.42,10.43,10.41,10.43,140180.0,9.2042,9.213,9.1953,9.213,140180.0
2017-08-15 12:00:00,10.43,10.46,10.43,10.43,155930.0,9.213,9.2395,9.213,9.213,155930.0
2017-08-15 12:10:00,10.43,10.44,10.42,10.44,119670.0,9.213,9.2218,9.2042,9.2218,119670.0
2017-08-15 12:20:00,10.45,10.45,10.43,10.45,150440.0,9.2307,9.2307,9.213,9.2307,150440.0
2017-08-15 12:30:00,10.45,10.45,10.44,10.44,80060.0,9.2307,9.2307,9.2218,9.2218,80060.0
2017-08-15 12:40:00,10.44,10.45,10.43,10.44,273660.0,9.2218,9.2307,9.213,9.2218,273660.0
2017-08-15 12:50:00,10.43,10.48,10.43,10.48,194225.0,9.213,9.2572,9.213,9.2572,194225.0
2017-08-15 13:00:00,10.48,10.52,10.47,10.5,360150.0,9.2572,9.2925,9.2483,9.2748,360150.0
2017-08-15 13:10:00,10.51,10.56,10.5,10.54,266425.0,9.2837,9.3278,9.2748,9.3102,266425.0
2017-08-15 13:20:00,10.54,10.55,10.51,10.52,217335.0,9.3102,9.319,9.2837,9.2925,217335.0
2017-08-15 13:30:00,10.52,10.52,10.47,10.48,246560.0,9.2925,9.2925,9.2483,9.2572,246560.0
2017-08-15 13:40:00,10.47,10.5,10.47,10.49,128915.0,9.2483,9.2748,9.2483,9.266,128915.0
2017-08-15 13:50:00,10.49,10.51,10.48,10.49,147920.0,9.266,9.2837,9.2572,9.266,147920.0
2017-08-15 14:00:00,10.49,10.54,10.49,10.52,211900.0,9.266,9.3102,9.266,9.2925,211900.0
2017-08-15 14:10:00,10.52,10.54,10.52,10.53,161750.0,9.2925,9.3102,9.2925,9.3013,161750.0
2017-08-15 14:20:00,10.53,10.57,10.53,10.57,226105.0,9.3013,9.3367,9.3013,9.3367,226105.0
2017-08-15 14:30:00,10.56,10.57,10.52,10.53,192290.0,9.3278,9.3367,9.2925,9.3013,192290.0
2017-08-15 14:40:00,10.52,10.54,10.52,10.53,174165.0,9.2925,9.3102,9.2925,9.3013,174165.0
2017-08-15 14:50:00,10.53,10.55,10.53,10.53,194780.0,9.3013,9.319,9.3013,9.3013,194780.0
2017-08-15 15:00:00,10.53,10.55,10.53,10.53,319455.0,9.3013,9.319,9.3013,9.3013,319455.0
2017-08-15 15:10:00,10.53,10.58,10.53,10.57,653145.0,9.3013,9.3455,9.3013,9.3367,653145.0
2017-08-15 15:20:00,10.57,10.57,10.53,10.55,348955.0,9.3367,9.3367,9.3013,9.319,348955.0
2017-08-15 15:30:00,10.55,10.57,10.54,10.56,368200.0,9.319,9.3367,9.3102,9.3278,368200.0
2017-08-15 15:40:00,10.56,10.56,10.54,10.54,492505.0,9.3278,9.3278,9.3102,9.3102,492505.0
2017-08-15 15:50:00,10.54,10.54,10.51,10.52,849035.0,9.3102,9.3102,9.2837,9.2925,849035.0
2017-08-16 09:30:00,10.58,10.65,10.57,10.61,205440.0,9.3455,9.4073,9.3367,9.372,205440.0
2017-08-16 09:40:00,10.61,10.62,10.56,10.6,131060.0,9.372,9.3808,9.3278,9.3632,131060.0
2017-08-16 09:50:00,10.59,10.64,10.59,10.61,153805.0,9.3543,9.3985,9.3543,9.372,153805.0
2017-08-16 10:00:00,10.6,10.65,10.6,10.63,180180.0,9.3632,9.4073,9.3632,9.3897,180180.0
2017-08-16 10:10:00,10.63,10.68,10.63,10.63,150970.0,9.3897,9.4338,9.3897,9.3897,150970.0
2017-08-16 10:20:00,10.64,10.66,10.62,10.65,196125.0,9.3985,9.4162,9.3808,9.4073,196125.0
2017-08-16 10:30:00,10.65,10.68,10.64,10.67,248060.0,9.4073,9.4338,9.3985,9.425,248060.0
2017-08-16 10:40:00,10.67,10.7,10.66,10.66,270300.0,9.425,9.4515,9.4162,9.4162,270300.0
2017-08-16 10:50:00,10.66,10.7,10.66,10.69,160165.0,9.4162,9.4515,9.4162,9.4427,160165.0
2017-08-16 11:00:00,10.69,10.7,10.68,10.7,154590.0,9.4427,9.4515,9.4338,9.4515,154590.0
2017-08-16 11:10:00,10.7,10.74,10.69,10.71,330235.0,9.4515,9.4868,9.4427,9.4603,330235.0
2017-08-16 11:20:00,10.7,10.72,10.69,10.7,138220.0,9.4515,9.4692,9.4427,9.4515,138220.0
2017-08-16 11:30:00,10.7,10.71,10.69,10.69,98900.0,9.4515,9.4603,9.4427,9.4427,98900.0
2017-08-16 11:40:00,10.7,10.74,10.69,10.71,142515.0,9.4515,9.4868,9.4427,9.4603,142515.0
2017-08-16 11:50:00,10.71,10.73,10.71,10.72,147645.0,9.4603,9.478,9.4603,9.4692,147645.0
2017-08-16 12:00:00,10.72,10.74,10.71,10.74,109600.0,9.4692,9.4868,9.4603,9.4868,109600.0
2017-08-16 12:10:00,10.74,10.76,10.72,10.72,307645.0,9.4868,9.5045,9.4692,9.4692,307645.0
2017-08-16 12:20:00,10.72,10.77,10.72,10.75,226555.0,9.4692,9.5133,9.4692,9.4957,226555.0
2017-08-16 12:30:00,10.76,10.76,10.74,10.74,201595.0,9.5045,9.5045,9.4868,9.4868,201595.0
2017-08-16 12:40:00,10.74,10.76,10.74,10.75,129125.0,9.4868,9.5045,9.4868,9.4957,129125.0
2017-08-16 12:50:00,10.75,10.76,10.73,10.74,69700.0,9.4957,9.5045,9.478,9.4868,69700.0
2017-08-16 13:00:00,10.74,10.75,10.73,10.73,59715.0,9.4868,9.4957,9.478,9.478,59715.0
2017-08-16 13:10:00,10.74,10.75,10.7,10.72,67785.0,9.4868,9.4957,9.4515,9.4692,67785.0
2017-08-16 13:20:00,10.72,10.74,10.71,10.74,138930.0,9.4692,9.4868,9.4603,9.4868,138930.0
2017-08-16 13:30:00,10.74,10.74,10.71,10.71,72425.0,9.4868,9.4868,9.4603,9.4603,72425.0
2017-08-16 13:40:00,10.71,10.73,10.69,10.72,161860.0,9.4603,9.478,9.4427,9.4692,161860.0
2017-08-16 13:50:00,10.72,10.74,10.71,10.71,87910.0,9.4692,9.4868,9.4603,9.4603,87910.0
2017-08-16 14:00:00,10.71,10.74,10.71,10.73,158745.0,9.4603,9.4868,9.4603,9.478,158745.0
2017-08-16 14:10:00,10.73,10.75,10.72,10.73,127720.0,9.478,9.4957,9.4692,9.478,127720.0
2017-08-16 14:20:00,10.73,10.75,10.71,10.74,367435.0,9.478,9.4957,9.4603,9.4868,367435.0
2017-08-16 14:30:00,10.74,10.74,10.71,10.71,103340.0,9.4868,9.4868,9.4603,9.4603,103340.0
2017-08-16 14:40:00,10.71,10.73,10.71,10.73,109600.0,9.4603,9.478,9.4603,9.478,109600.0
2017-08-16 14:50:00,10.73,10.76,10.73,10.76,163535.0,9.478,9.5045,9.478,9.5045,163535.0
2017-08-16 15:00:00,10.76,10.77,10.75,10.75,163985.0,9.5045,9.5133,9.4957,9.4957,163985.0
2017-08-16 15:10:00,10.75,10.75,10.74,10.74,120130.0,9.4957,9.4957,9.4868,9.4868,120130.0
2017-08-16 15:20:00,10.74,10.75,10.73,10.75,183350.0,9.4868,9.4957,9.478,9.4957,183350.0
2017-08-16 15:30:00,10.75,10.75,10.73,10.74,245715.0,9.4957,9.4957,9.478,9.4868,245715.0
2017-08-16 15:40:00,10.74,10.75,10.73,10.74,308175.0,9.4868,9.4957,9.478,9.4868,308175.0
2017-08-16 15:50:00,10.74,10.75,10.73,10.75,610745.0,9.4868,9.4957,9.478,9.4957,610745.0
2017-08-17 09:30:00,10.67,10.69,10.56,10.68,197505.0,9.4713,9.4891,9.3737,9.4802,197505.0
2017-08-17 09:40:00,10.67,10.75,10.67,10.72,102615.0,9.4713,9.5424,9.4713,9.5157,102615.0
2017-08-17 09:50:00,10.72,10.8,10.72,10.78,116380.0,9.5157,9.5867,9.5157,9.569,116380.0
2017-08-17 10:00:00,10.76,10.77,10.72,10.73,114700.0,9.5512,9.5601,9.5157,9.5246,114700.0
2017-08-17 10:10:00,10.73,10.78,10.73,10.76,310115.0,9.5246,9.569,9.5246,9.5512,310115.0
2017-08-17 10:20:00,10.76,10.82,10.75,10.81,210910.0,9.5512,9.6045,9.5424,9.5956,210910.0
2017-08-17 10:30:00,10.81,10.86,10.81,10.86,184085.0,9.5956,9.64,9.5956,9.64,184085.0
2017-08-17 10:40:00,10.86,10.89,10.84,10.86,194245.0,9.64,9.6666,9.6222,9.64,194245.0
2017-08-17 10:50:00,10.87,10.92,10.86,10.92,275475.0,9.6489,9.6933,9.64,9.6933,275475.0
2017-08-17 11:00:00,10.92,10.95,10.91,10.93,347475.0,9.6933,9.7199,9.6844,9.7021,347475.0
2017-08-17 11:10:00,10.93,10.94,10.91,10.92,273825.0,9.7021,9.711,9.6844,9.6933,273825.0
2017-08-17 11:20:00,10.92,10.95,10.91,10.91,225430.0,9.6933,9.7199,9.6844,9.6844,225430.0
2017-08-17 11:30:00,10.91,10.93,10.9,10.91,341335.0,9.6844,9.7021,9.6755,9.6844,341335.0
2017-08-17 11:40:00,10.91,10.93,10.9,10.92,362540.0,9.6844,9.7021,9.6755,9.6933,362540.0
2017-08-17 11:50:00,10.92,10.95,10.91,10.94,255280.0,9.6933,9.7199,9.6844,9.711,255280.0
2017-08-17 12:00:00,10.94,10.98,10.94,10.96,284210.0,9.711,9.7465,9.711,9.7288,284210.0
2017-08-17 12:10:00,10.96,10.97,10.93,10.94,438215.0,9.7288,9.7376,9.7021,9.711,438215.0
2017-08-17 12:20:00,10.94,10.97,10.93,10.97,234910.0,9.711,9.7376,9.7021,9.7376,234910.0
2017-08-17 12:30:00,10.97,10.99,10.97,10.98,223595.0,9.7376,9.7554,9.7376,9.7465,223595.0
2017-08-17 12:40:00,10.98,11.02,10.98,11.01,174255.0,9.7465,9.782,9.7465,9.7731,174255.0
2017-08-17 12:50:00,11.01,11.03,11.0,11.02,243015.0,9.7731,9.7909,9.7643,9.782,243015.0
2017-08-17 13:00:00,11.02,11.03,11.01,11.02,247330.0,9.782,9.7909,9.7731,9.782,247330.0
2017-08-17 13:10:00,11.02,11.03,11.01,11.01,200890.0,9.782,9.7909,9.7731,9.7731,200890.0
2017-08-17 13:20:00,11.02,11.03,11.01,11.01,167925.0,9.782,9.7909,9.7731,9.7731,167925.0
2017-08-17 13:30:00,11.01,11.07,11.0,11.06,266255.0,9.7731,9.8264,9.7643,9.8175,266255.0
2017-08-17 13:40:00,11.06,11.06,11.01,11.02,111925.0,9.8175,9.8175,9.7731,9.782,111925.0
2017-08-17 13:50:00,11.02,11.04,11.01,11.02,121800.0,9.782,9.7998,9.7731,9.782,121800.0
2017-08-17 14:00:00,11.02,11.06,11.02,11.05,196445.0,9.782,9.8175,9.782,9.8086,196445.0
2017-08-17 14:10:00,11.06,11.06,11.04,11.05,258205.0,9.8175,9.8175,9.7998,9.8086,258205.0
2017-08-17 14:20:00,11.05,11.06,11.04,11.05,176350.0,9.8086,9.8175,9.7998,9.8086,176350.0
2017-08-17 14:30:00,11.05,11.06,11.04,11.05,211215.0,9.8086,9.8175,9.7998,9.8086,211215.0
2017-08-17 14:40:00,11.05,11.06,11.04,11.04,160580.0,9.8086,9.8175,9.7998,9.7998,160580.0
2017-08-17 14:50:00,11.04,11.05,11.04,11.04,202585.0,9.7998,9.8086,9.7998,9.7998,202585.0
2017-08-17 15:00:00,11.04,11.04,10.99,10.99,306800.0,9.7998,9.7998,9.7554,9.7554,306800.0
2017-08-17 15:10:00,10.99,10.99,10.95,10.96,220380.0,9.7554,9.7554,9.7199,9.7288,220380.0
2017-08-17 15:20:00,10.96,10.97,10.92,10.93,231590.0,9.7288,9.7376,9.6933,9.7021,231590.0
2017-08-17 15:30:00,10.92,10.99,10.92,10.97,591395.0,9.6933,9.7554,9.6933,9.7376,591395.0
2017-08-17 15:40:00,10.97,10.97,10.95,10.97,819480.0,9.7376,9.7376,9.7199,9.7376,819480.0
2017-08-17 15:50:00,10.97,10.99,10.94,10.98,2153040.0,9.7376,9.7554,9.711,9.7465,2153040.0
2017-08-18 09:30:00,10.9,10.97,10.86,10.89,652630.0,9.6755,9.7376,9.64,9.6666,652630.0
2017-08-18 09:40:00,10.9,10.96,10.87,10.93,296055.0,9.6755,9.7288,9.6489,9.7021,296055.0
2017-08-18 09:50:00,10.93,10.94,10.88,10.9,222865.0,9.7021,9.711,9.6577,9.6755,222865.0
2017-08-18 10:00:00,10.89,10.95,10.89,10.91,204970.0,9.6666,9.7199,9.6666,9.6844,204970.0
2017-08-18 10:10:00,10.91,10.92,10.88,10.9,364990.0,9.6844,9.6933,9.6577,9.6755,364990.0
2017-08-18 10:20:00,10.9,10.91,10.87,10.87,207680.0,9.6755,9.6844,9.6489,9.6489,207680.0
2017-08-18 10:30:00,10.87,10.89,10.85,10.86,688305.0,9.6489,9.6666,9.6311,9.64,688305.0
2017-08-18 10:40:00,10.87,10.89,10.86,10.87,272030.0,9.6489,9.6666,9.64,9.6489,272030.0
2017-08-18 10:50:00,10.87,10.88,10.86,10.87,196975.0,9.6489,9.6577,9.64,9.6489,196975.0
2017-08-18 11:00:00,10.87,10.87,10.81,10.81,863870.0,9.6489,9.6489,9.5956,9.5956,863870.0
2017-08-18 11:10:00,10.81,10.82,10.78,10.82,203045.0,9.5956,9.6045,9.569,9.6045,203045.0
2017-08-18 11:20:00,10.82,10.84,10.81,10.83,121580.0,9.6045,9.6222,9.5956,9.6134,121580.0
2017-08-18 11:30:00,10.83,10.87,10.83,10.86,186560.0,9.6134,9.6489,9.6134,9.64,186560.0
2017-08-18 11:40:00,10.86,10.89,10.85,10.88,142810.0,9.64,9.6666,9.6311,9.6577,142810.0
2017-08-18 11:50:00,10.88,10.91,10.88,10.91,215515.0,9.6577,9.6844,9.6577,9.6844,215515.0
2017-08-18 12:00:00,10.91,10.92,10.9,10.92,312430.0,9.6844,9.6933,9.6755,9.6933,312430.0
2017-08-18 12:10:00,10.92,10.93,10.89,10.91,156400.0,9.6933,9.7021,9.6666,9.6844,156400.0
2017-08-18 12:20:00,10.91,10.93,10.9,10.92,166015.0,9.6844,9.7021,9.6755,9.6933,166015.0
2017-08-18 12:30:00,10.92,10.94,10.92,10.93,137155.0,9.6933,9.711,9.6933,9.7021,137155.0
2017-08-18 12:40:00,10.93,10.97,10.93,10.96,151265.0,9.7021,9.7376,9.7021,9.7288,151265.0
2017-08-18 12:50:00,10.96,10.97,10.92,10.92,155585.0,9.7288,9.7376,9.6933,9.6933,155585.0
2017-08-18 13:00:00,10.92,10.92,10.89,10.89,104705.0,9.6933,9.6933,9.6666,9.6666,104705.0
2017-08-18 13:10:00,10.9,10.91,10.88,10.9,86835.0,9.6755,9.6844,9.6577,9.6755,86835.0
2017-08-18 13:20:00,10.9,10.9,10.87,10.87,80265.0,9.6755,9.6755,9.6489,9.6489,80265.0
2017-08-18 13:30:00,10.87,10.88,10.85,10.86,113960.0,9.6489,9.6577,9.6311,9.64,113960.0
2017-08-18 13:40:00,10.86,10.88,10.86,10.87,134920.0,9.64,9.6577,9.64,9.6489,134920.0
2017-08-18 13:50:00,10.86,10.87,10.84,10.84,127720.0,9.64,9.6489,9.6222,9.6222,127720.0
2017-08-18 14:00:00,10.85,10.86,10.84,10.85,144145.0,9.6311,9.64,9.6222,9.6311,144145.0
2017-08-18 14:10:00,10.85,10.86,10.84,10.85,191585.0,9.6311,9.64,9.6222,9.6311,191585.0
2017-08-18 14:20:00,10.85,10.87,10.85,10.87,237510.0,9.6311,9.6489,9.6311,9.6489,237510.0
2017-08-18 14:30:00,10.87,10.88,10.86,10.86,270345.0,9.6489,9.6577,9.64,9.64,270345.0
2017-08-18 14:40:00,10.86,10.88,10.86,10.86,210470.0,9.64,9.6577,9.64,9.64,210470.0
2017-08-18 14:50:00,10.86,10.86,10.83,10.84,257055.0,9.64,9.64,9.6134,9.6222,257055.0
2017-08-18 15:00:00,10.84,10.84,10.83,10.84,244995.0,9.6222,9.6222,9.6134,9.6222,244995.0
2017-08-18 15:10:00,10.84,10.84,10.83,10.83,206005.0,9.6222,9.6222,9.6134,9.6134,206005.0
2017-08-18 15:20:00,10.83,10.84,10.81,10.83,230890.0,9.6134,9.6222,9.5956,9.6134,230890.0
2017-08-18 15:30:00,10.83,10.87,10.83,10.86,363110.0,9.6134,9.6489,9.6134,9.64,363110.0
2017-08-18 15:40:00,10.86,10.9,10.85,10.88,937465.0,9.64,9.6755,9.6311,9.6577,937465.0
2017-08-18 15:50:00,10.87,10.96,10.86,10.94,3065900.0,9.6489,9.7288,9.64,9.711,3065900.0
2017-08-21 09:30:00,10.93,10.94,10.84,10.88,217160.0,9.7021,9.711,9.6222,9.6577,217160.0
2017-08-21 09:40:00,10.87,10.91,10.85,10.9,111270.0,9.6489,9.6844,9.6311,9.6755,111270.0
2017-08-21 09:50:00,10.9,10.93,10.88,10.92,198370.0,9.6755,9.7021,9.6577,9.6933,198370.0
2017-08-21 10:00:00,10.91,10.94,10.91,10.93,138660.0,9.6844,9.711,9.6844,9.7021,138660.0
2017-08-21 10:10:00,10.93,10.96,10.93,10.95,108685.0,9.7021,9.7288,9.7021,9.7199,108685.0
2017-08-21 10:20:00,10.95,10.99,10.95,10.99,153665.0,9.7199,9.7554,9.7199,9.7554,153665.0
2017-08-21 10:30:00,10.99,11.0,10.98,10.98,122705.0,9.7554,9.7643,9.7465,9.7465,122705.0
2017-08-21 10:40:00,10.98,11.01,10.98,11.0,138020.0,9.7465,9.7731,9.7465,9.7643,138020.0
2017-08-21 10:50:00,11.0,11.01,10.97,10.98,120470.0,9.7643,9.7731,9.7376,9.7465,120470.0
2017-08-21 11:00:00,10.99,10.99,10.95,10.98,73490.0,9.7554,9.7554,9.7199,9.7465,73490.0
2017-08-21 11:10:00,10.98,10.99,10.97,10.97,82945.0,9.7465,9.7554,9.7376,9.7376,82945.0
2017-08-21 11:20:00,10.97,10.98,10.96,10.96,59930.0,9.7376,9.7465,9.7288,9.7288,59930.0
2017-08-21 11:30:00,10.96,10.99,10.95,10.98,115610.0,9.7288,9.7554,9.7199,9.7465,115610.0
2017-08-21 11:40:00,10.99,11.04,10.99,11.03,113400.0,9.7554,9.7998,9.7554,9.7909,113400.0
2017-08-21 11:50:00,11.03,11.03,11.02,11.03,122875.0,9.7909,9.7909,9.782,9.7909,122875.0
2017-08-21 12:00:00,11.03,11.03,11.02,11.02,186160.0,9.7909,9.7909,9.782,9.782,186160.0
2017-08-21 12:10:00,11.02,11.02,11.01,11.02,127910.0,9.782,9.782,9.7731,9.782,127910.0
2017-08-21 12:20:00,11.01,11.05,11.01,11.05,146855.0,9.7731,9.8086,9.7731,9.8086,146855.0
2017-08-21 12:30:00,11.05,11.05,11.01,11.01,70365.0,9.8086,9.8086,9.7731,9.7731,70365.0
2017-08-21 12:40:00,11.01,11.02,11.01,11.01,120900.0,9.7731,9.782,9.7731,9.7731,120900.0
2017-08-21 12:50:00,11.02,11.03,11.01,11.02,38845.0,9.782,9.7909,9.7731,9.782,38845.0
2017-08-21 13:00:00,11.02,11.03,11.01,11.01,56000.0,9.782,9.7909,9.7731,9.7731,56000.0
2017-08-21 13:10:00,11.01,11.03,11.01,11.03,81030.0,9.7731,9.7909,9.7731,9.7909,81030.0
2017-08-21 13:20:00,11.02,11.03,11.02,11.02,54375.0,9.782,9.7909,9.782,9.782,54375.0
2017-08-21 13:30:00,11.02,11.03,11.01,11.01,61695.0,9.782,9.7909,9.7731,9.7731,61695.0
2017-08-21 13:40:00,11.0,11.02,11.0,11.02,74265.0,9.7643,9.782,9.7643,9.782,74265.0
2017-08-21 13:50:00,11.01,11.01,10.98,10.99,63670.0,9.7731,9.7731,9.7465,9.7554,63670.0
2017-08-21 14:00:00,10.99,11.0,10.98,10.98,131985.0,9.7554,9.7643,9.7465,9.7465,131985.0
2017-08-21 14:10:00,10.98,10.98,10.95,10.95,181050.0,9.7465,9.7465,9.7199,9.7199,181050.0
2017-08-21 14:20:00,10.95,10.96,10.94,10.94,140205.0,9.7199,9.7288,9.711,9.711,140205.0
2017-08-21 14:30:00,10.94,10.95,10.92,10.92,120250.0,9.711,9.7199,9.6933,9.6933,120250.0
2017-08-21 14:40:00,10.92,10.95,10.92,10.94,111080.0,9.6933,9.7199,9.6933,9.711,111080.0
2017-08-21 14:50:00,10.95,10.95,10.91,10.92,84205.0,9.7199,9.7199,9.6844,9.6933,84205.0
2017-08-21 15:00:00,10.91,10.93,10.91,10.93,196285.0,9.6844,9.7021,9.6844,9.7021,196285.0
2017-08-21 15:10:00,10.93,10.95,10.93,10.95,225535.0,9.7021,9.7199,9.7021,9.7199,225535.0
2017-08-21 15:20:00,10.95,10.96,10.94,10.95,150550.0,9.7199,9.7288,9.711,9.7199,150550.0
2017-08-21 15:30:00,10.95,10.96,10.93,10.93,208220.0,9.7199,9.7288,9.7021,9.7021,208220.0
2017-08-21 15:40:00,10.93,10.94,10.92,10.94,352510.0,9.7021,9.711,9.6933,9.711,352510.0
2017-08-21 15:50:00,10.94,10.96,10.94,10.95,1264245.0,9.711,9.7288,9.711,9.7199,1264245.0
2017-08-22 09:30:00,11.0,11.05,10.98,11.04,163890.0,9.7643,9.8086,9.7465,9.7998,163890.0
2017-08-22 09:40:00,11.04,11.08,11.04,11.06,150905.0,9.7998,9.8353,9.7998,9.8175,150905.0
2017-08-22 09:50:00,11.07,11.14,11.06,11.11,176410.0,9.8264,9.8885,9.8175,9.8619,176410.0
2017-08-22 10:00:00,11.1,11.11,11.04,11.04,113530.0,9.853,9.8619,9.7998,9.7998,113530.0
2017-08-22 10:10:00,11.04,11.06,11.03,11.04,77020.0,9.7998,9.8175,9.7909,9.7998,77020.0
2017-08-22 10:20:00,11.04,11.07,11.01,11.02,106740.0,9.7998,9.8264,9.7731,9.782,106740.0
2017-08-22 10:30:00,11.02,11.06,11.01,11.03,166085.0,9.782,9.8175,9.7731,9.7909,166085.0
2017-08-22 10:40:00,11.03,11.06,11.02,11.05,98175.0,9.7909,9.8175,9.782,9.8086,98175.0
2017-08-22 10:50:00,11.05,11.09,11.05,11.07,140300.0,9.8086,9.8442,9.8086,9.8264,140300.0
2017-08-22 11:00:00,11.07,11.08,11.05,11.06,52220.0,9.8264,9.8353,9.8086,9.8175,52220.0
2017-08-22 11:10:00,11.06,11.11,11.04,11.11,254890.0,9.8175,9.8619,9.7998,9.8619,254890.0
2017-08-22 11:20:00,11.11,11.11,11.05,11.06,174840.0,9.8619,9.8619,9.8086,9.8175,174840.0
2017-08-22 11:30:00,11.07,11.1,11.06,11.08,71105.0,9.8264,9.853,9.8175,9.8353,71105.0
2017-08-22 11:40:00,11.08,11.1,11.07,11.09,76560.0,9.8353,9.853,9.8264,9.8442,76560.0
2017-08-22 11:50:00,11.1,11.14,11.1,11.13,1350930.0,9.853,9.8885,9.853,9.8797,1350930.0
2017-08-22 12:00:00,11.13,11.15,11.13,11.14,254080.0,9.8797,9.8974,9.8797,9.8885,254080.0
2017-08-22 12:10:00,11.14,11.16,11.13,11.15,140065.0,9.8885,9.9063,9.8797,9.8974,140065.0
2017-08-22 12:20:00,11.15,11.17,11.15,11.16,74160.0,9.8974,9.9152,9.8974,9.9063,74160.0
2017-08-22 12:30:00,11.16,11.18,11.14,11.14,126590.0,9.9063,9.924,9.8885,9.8885,126590.0
2017-08-22 12:40:00,11.13,11.15,11.13,11.14,106005.0,9.8797,9.8974,9.8797,9.8885,106005.0
2017-08-22 12:50:00,11.14,11.16,11.13,11.16,127025.0,9.8885,9.9063,9.8797,9.9063,127025.0
2017-08-22 13:00:00,11.16,11.18,11.16,11.16,114215.0,9.9063,9.924,9.9063,9.9063,114215.0
2017-08-22 13:10:00,11.16,11.16,11.14,11.15,98510.0,9.9063,9.9063,9.8885,9.8974,98510.0
2017-08-22 13:20:00,11.15,11.15,11.14,11.14,180140.0,9.8974,9.8974,9.8885,9.8885,180140.0
2017-08-22 13:30:00,11.14,11.18,11.14,11.17,165285.0,9.8885,9.924,9.8885,9.9152,165285.0
2017-08-22 13:40:00,11.18,11.18,11.15,11.15,392540.0,9.924,9.924,9.8974,9.8974,392540.0
2017-08-22 13:50:00,11.15,11.16,11.15,11.16,190955.0,9.8974,9.9063,9.8974,9.9063,190955.0
2017-08-22 14:00:00,11.16,11.16,11.15,11.16,129980.0,9.9063,9.9063,9.8974,9.9063,129980.0
2017-08-22 14:10:00,11.16,11.17,11.15,11.17,165385.0,9.9063,9.9152,9.8974,9.9152,165385.0
2017-08-22 14:20:00,11.17,11.18,11.17,11.18,162560.0,9.9152,9.924,9.9152,9.924,162560.0
2017-08-22 14:30:00,11.18,11.18,11.16,11.16,276420.0,9.924,9.924,9.9063,9.9063,276420.0
2017-08-22 14:40:00,11.16,11.18,11.15,11.17,190250.0,9.9063,9.924,9.8974,9.9152,190250.0
2017-08-22 14:50:00,11.17,11.2,11.17,11.19,351030.0,9.9152,9.9418,9.9152,9.9329,351030.0
2017-08-22 15:00:00,11.19,11.19,11.18,11.19,186010.0,9.9329,9.9329,9.924,9.9329,186010.0
2017-08-22 15:10:00,11.19,11.21,11.19,11.2,214115.0,9.9329,9.9507,9.9329,9.9418,214115.0
2017-08-22 15:20:00,11.2,11.23,11.19,11.22,255235.0,9.9418,9.9684,9.9329,9.9596,255235.0
2017-08-22 15:30:00,11.22,11.22,11.19,11.19,292945.0,9.9596,9.9596,9.9329,9.9329,292945.0
2017-08-22 15:40:00,11.19,11.22,11.19,11.21,559305.0,9.9329,9.9596,9.9329,9.9507,559305.0
2017-08-22 15:50:00,11.21,11.24,11.21,11.23,1471535.0,9.9507,9.9773,9.9507,9.9684,1471535.0
2017-08-23 09:30:00,11.2,11.39,11.19,11.38,696105.0,9.9418,10.1105,9.9329,10.1016,696105.0
2017-08-23 09:40:00,11.39,11.39,11.32,11.39,355930.0,10.1105,10.1105,10.0483,10.1105,355930.0
2017-08-23 09:50:00,11.38,11.45,11.37,11.42,398710.0,10.1016,10.1637,10.0927,10.1371,398710.0
2017-08-23 10:00:00,11.41,11.42,11.36,11.37,382885.0,10.1282,10.1371,10.0838,10.0927,382885.0
2017-08-23 10:10:00,11.37,11.4,11.35,11.38,645475.0,10.0927,10.1193,10.0749,10.1016,645475.0
2017-08-23 10:20:00,11.38,11.4,11.35,11.39,370015.0,10.1016,10.1193,10.0749,10.1105,370015.0
2017-08-23 10:30:00,11.4,11.42,11.4,11.4,419315.0,10.1193,10.1371,10.1193,10.1193,419315.0
2017-08-23 10:40:00,11.4,11.42,11.39,11.4,259395.0,10.1193,10.1371,10.1105,10.1193,259395.0
2017-08-23 10:50:00,11.4,11.43,11.39,11.4,559845.0,10.1193,10.146,10.1105,10.1193,559845.0
2017-08-23 11:00:00,11.4,11.42,11.4,11.41,247080.0,10.1193,10.1371,10.1193,10.1282,247080.0
2017-08-23 11:10:00,11.41,11.42,11.36,11.36,597400.0,10.1282,10.1371,10.0838,10.0838,597400.0
2017-08-23 11:20:00,11.36,11.36,11.29,11.3,314790.0,10.0838,10.0838,10.0217,10.0306,314790.0
2017-08-23 11:30:00,11.3,11.33,11.3,11.33,287750.0,10.0306,10.0572,10.0306,10.0572,287750.0
2017-08-23 11:40:00,11.33,11.34,11.31,11.33,254965.0,10.0572,10.0661,10.0394,10.0572,254965.0
2017-08-23 11:50:00,11.33,11.33,11.31,11.32,415540.0,10.0572,10.0572,10.0394,10.0483,415540.0
2017-08-23 12:00:00,11.32,11.34,11.32,11.34,282010.0,10.0483,10.0661,10.0483,10.0661,282010.0
2017-08-23 12:10:00,11.34,11.36,11.34,11.35,210570.0,10.0661,10.0838,10.0661,10.0749,210570.0
2017-08-23 12:20:00,11.35,11.36,11.35,11.35,240675.0,10.0749,10.0838,10.0749,10.0749,240675.0
2017-08-23 12:30:00,11.35,11.38,11.35,11.38,425270.0,10.0749,10.1016,10.0749,10.1016,425270.0
2017-08-23 12:40:00,11.38,11.38,11.36,11.38,183150.0,10.1016,10.1016,10.0838,10.1016,183150.0
2017-08-23 12:50:00,11.38,11.39,11.38,11.38,252270.0,10.1016,10.1105,10.1016,10.1016,252270.0
2017-08-23 13:00:00,11.38,11.39,11.38,11.38,238430.0,10.1016,10.1105,10.1016,10.1016,238430.0
2017-08-23 13:10:00,11.38,11.38,11.35,11.36,179815.0,10.1016,10.1016,10.0749,10.0838,179815.0
2017-08-23 13:20:00,11.36,11.36,11.33,11.33,185860.0,10.0838,10.0838,10.0572,10.0572,185860.0
2017-08-23 13:30:00,11.33,11.35,11.32,11.34,215140.0,10.0572,10.0749,10.0483,10.0661,215140.0
2017-08-23 13:40:00,11.34,11.35,11.34,11.34,205240.0,10.0661,10.0749,10.0661,10.0661,205240.0
2017-08-23 13:50:00,11.34,11.35,11.32,11.33,444640.0,10.0661,10.0749,10.0483,10.0572,444640.0
2017-08-23 14:00:00,11.34,11.36,11.31,11.36,296125.0,10.0661,10.0838,10.0394,10.0838,296125.0
2017-08-23 14:10:00,11.36,11.42,11.36,11.4,389520.0,10.0838,10.1371,10.0838,10.1193,389520.0
2017-08-23 14:20:00,11.4,11.41,11.39,11.4,374320.0,10.1193,10.1282,10.1105,10.1193,374320.0
2017-08-23 14:30:00,11.4,11.41,11.4,11.4,507385.0,10.1193,10.1282,10.1193,10.1193,507385.0
2017-08-23 14:40:00,11.4,11.41,11.39,11.4,355420.0,10.1193,10.1282,10.1105,10.1193,355420.0
2017-08-23 14:50:00,11.4,11.41,11.39,11.41,211230.0,10.1193,10.1282,10.1105,10.1282,211230.0
2017-08-23 15:00:00,11.41,11.42,11.39,11.4,412540.0,10.1282,10.1371,10.1105,10.1193,412540.0
2017-08-23 15:10:00,11.4,11.44,11.4,11.43,684925.0,10.1193,10.1548,10.1193,10.146,684925.0
2017-08-23 15:20:00,11.43,11.43,11.4,11.4,337315.0,10.146,10.146,10.1193,10.1193,337315.0
2017-08-23 15:30:00,11.41,11.42,11.4,11.41,412250.0,10.1282,10.1371,10.1193,10.1282,412250.0
2017-08-23 15:40:00,11.41,11.42,11.4,11.42,605995.0,10.1282,10.1371,10.1193,10.1371,605995.0
2017-08-23 15:50:00,11.41,11.42,11.37,11.41,1927400.0,10.1282,10.1371,10.0927,10.1282,1927400.0
2017-08-24 09:30:00,11.5,11.75,11.5,11.6,527930.0,10.2081,10.43,10.2081,10.2969,527930.0
2017-08-24 09:40:00,11.59,11.66,11.58,11.61,528530.0,10.288,10.3501,10.2791,10.3057,528530.0
2017-08-24 09:50:00,11.61,11.61,11.58,11.6,711880.0,10.3057,10.3057,10.2791,10.2969,711880.0
2017-08-24 10:00:00,11.6,11.66,11.58,11.65,985530.0,10.2969,10.3501,10.2791,10.3412,985530.0
2017-08-24 10:10:00,11.65,11.66,11.63,11.66,491255.0,10.3412,10.3501,10.3235,10.3501,491255.0
2017-08-24 10:20:00,11.66,11.68,11.63,11.66,405220.0,10.3501,10.3679,10.3235,10.3501,405220.0
2017-08-24 10:30:00,11.66,11.68,11.64,11.66,519035.0,10.3501,10.3679,10.3324,10.3501,519035.0
2017-08-24 10:40:00,11.66,11.66,11.6,11.6,394700.0,10.3501,10.3501,10.2969,10.2969,394700.0
2017-08-24 10:50:00,11.6,11.63,11.58,11.62,200985.0,10.2969,10.3235,10.2791,10.3146,200985.0
2017-08-24 11:00:00,11.62,11.62,11.58,11.59,253905.0,10.3146,10.3146,10.2791,10.288,253905.0
2017-08-24 11:10:00,11.6,11.62,11.59,11.62,237200.0,10.2969,10.3146,10.288,10.3146,237200.0
2017-08-24 11:20:00,11.62,11.62,11.57,11.59,229475.0,10.3146,10.3146,10.2702,10.288,229475.0
2017-08-24 11:30:00,11.59,11.62,11.58,11.59,182225.0,10.288,10.3146,10.2791,10.288,182225.0
2017-08-24 11:40:00,11.59,11.65,11.59,11.65,220990.0,10.288,10.3412,10.288,10.3412,220990.0
2017-08-24 11:50:00,11.64,11.65,11.6,11.61,271605.0,10.3324,10.3412,10.2969,10.3057,271605.0
2017-08-24 12:00:00,11.61,11.62,11.59,11.62,247705.0,10.3057,10.3146,10.288,10.3146,247705.0
2017-08-24 12:10:00,11.62,11.63,11.58,11.59,213010.0,10.3146,10.3235,10.2791,10.288,213010.0
2017-08-24 12:20:00,11.6,11.61,11.56,11.56,326250.0,10.2969,10.3057,10.2614,10.2614,326250.0
2017-08-24 12:30:00,11.56,11.59,11.56,11.57,195830.0,10.2614,10.288,10.2614,10.2702,195830.0
2017-08-24 12:40:00,11.57,11.59,11.56,11.58,345935.0,10.2702,10.288,10.2614,10.2791,345935.0
2017-08-24 12:50:00,11.58,11.58,11.52,11.56,253695.0,10.2791,10.2791,10.2258,10.2614,253695.0
2017-08-24 13:00:00,11.55,11.55,11.5,11.51,188715.0,10.2525,10.2525,10.2081,10.217,188715.0
2017-08-24 13:10:00,11.51,11.55,11.5,11.55,240865.0,10.217,10.2525,10.2081,10.2525,240865.0
2017-08-24 13:20:00,11.55,11.56,11.53,11.55,204440.0,10.2525,10.2614,10.2347,10.2525,204440.0
2017-08-24 13:30:00,11.55,11.56,11.52,11.56,201310.0,10.2525,10.2614,10.2258,10.2614,201310.0
2017-08-24 13:40:00,11.56,11.56,11.54,11.55,137415.0,10.2614,10.2614,10.2436,10.2525,137415.0
2017-08-24 13:50:00,11.55,11.56,11.51,11.51,198395.0,10.2525,10.2614,10.217,10.217,198395.0
2017-08-24 14:00:00,11.52,11.52,11.48,11.5,209660.0,10.2258,10.2258,10.1903,10.2081,209660.0
2017-08-24 14:10:00,11.5,11.51,11.48,11.5,219490.0,10.2081,10.217,10.1903,10.2081,219490.0
2017-08-24 14:20:00,11.5,11.52,11.5,11.52,262560.0,10.2081,10.2258,10.2081,10.2258,262560.0
2017-08-24 14:30:00,11.52,11.53,11.49,11.49,565355.0,10.2258,10.2347,10.1992,10.1992,565355.0
2017-08-24 14:40:00,11.49,11.49,11.47,11.47,386565.0,10.1992,10.1992,10.1815,10.1815,386565.0
2017-08-24 14:50:00,11.47,11.51,11.46,11.5,359525.0,10.1815,10.217,10.1726,10.2081,359525.0
2017-08-24 15:00:00,11.5,11.5,11.46,11.48,359110.0,10.2081,10.2081,10.1726,10.1903,359110.0
2017-08-24 15:10:00,11.48,11.5,11.47,11.5,236070.0,10.1903,10.2081,10.1815,10.2081,236070.0
2017-08-24 15:20:00,11.5,11.5,11.47,11.48,243085.0,10.2081,10.2081,10.1815,10.1903,243085.0
2017-08-24 15:30:00,11.48,11.52,11.47,11.52,447720.0,10.1903,10.2258,10.1815,10.2258,447720.0
2017-08-24 15:40:00,11.52,11.53,11.51,11.51,462750.0,10.2258,10.2347,10.217,10.217,462750.0
2017-08-24 15:50:00,11.51,11.54,11.49,11.54,1525530.0,10.217,10.2436,10.1992,10.2436,1525530.0
2017-08-25 09:30:00,11.57,11.72,11.56,11.65,426430.0,10.2702,10.4034,10.2614,10.3412,426430.0
2017-08-25 09:40:00,11.65,11.77,11.63,11.77,440015.0,10.3412,10.4478,10.3235,10.4478,440015.0
2017-08-25 09:50:00,11.77,11.8,11.73,11.79,687160.0,10.4478,10.4744,10.4123,10.4655,687160.0
2017-08-25 10:00:00,11.79,11.8,11.77,11.79,361780.0,10.4655,10.4744,10.4478,10.4655,361780.0
2017-08-25 10:10:00,11.79,11.82,11.77,11.81,346075.0,10.4655,10.4921,10.4478,10.4833,346075.0
2017-08-25 10:20:00,11.81,11.82,11.78,11.8,494380.0,10.4833,10.4921,10.4566,10.4744,494380.0
2017-08-25 10:30:00,11.8,11.83,11.8,11.83,341025.0,10.4744,10.501,10.4744,10.501,341025.0
2017-08-25 10:40:00,11.83,11.83,11.8,11.81,506465.0,10.501,10.501,10.4744,10.4833,506465.0
2017-08-25 10:50:00,11.8,11.82,11.8,11.8,246385.0,10.4744,10.4921,10.4744,10.4744,246385.0
2017-08-25 11:00:00,11.81,11.81,11.78,11.81,221245.0,10.4833,10.4833,10.4566,10.4833,221245.0
2017-08-25 11:10:00,11.81,11.86,11.8,11.85,414705.0,10.4833,10.5277,10.4744,10.5188,414705.0
2017-08-25 11:20:00,11.85,11.89,11.85,11.89,393850.0,10.5188,10.5543,10.5188,10.5543,393850.0
2017-08-25 11:30:00,11.89,11.91,11.87,11.9,487770.0,10.5543,10.572,10.5365,10.5632,487770.0
2017-08-25 11:40:00,11.9,11.92,11.89,11.9,273405.0,10.5632,10.5809,10.5543,10.5632,273405.0
2017-08-25 11:50:00,11.91,11.92,11.9,11.91,248915.0,10.572,10.5809,10.5632,10.572,248915.0
2017-08-25 12:00:00,11.9,11.96,11.9,11.95,292005.0,10.5632,10.6164,10.5632,10.6075,292005.0
2017-08-25 12:10:00,11.96,11.96,11.93,11.94,225320.0,10.6164,10.6164,10.5898,10.5987,225320.0
2017-08-25 12:20:00,11.94,11.96,11.93,11.96,183850.0,10.5987,10.6164,10.5898,10.6164,183850.0
2017-08-25 12:30:00,11.96,11.97,11.95,11.96,252235.0,10.6164,10.6253,10.6075,10.6164,252235.0
2017-08-25 12:40:00,11.96,11.96,11.93,11.93,299715.0,10.6164,10.6164,10.5898,10.5898,299715.0
2017-08-25 12:50:00,11.93,11.93,11.91,11.92,184965.0,10.5898,10.5898,10.572,10.5809,184965.0
2017-08-25 13:00:00,11.92,11.93,11.91,11.92,173300.0,10.5809,10.5898,10.572,10.5809,173300.0
2017-08-25 13:10:00,11.92,11.94,11.91,11.93,211810.0,10.5809,10.5987,10.572,10.5898,211810.0
2017-08-25 13:20:00,11.93,11.94,11.92,11.93,122575.0,10.5898,10.5987,10.5809,10.5898,122575.0
2017-08-25 13:30:00,11.93,11.94,11.93,11.93,128345.0,10.5898,10.5987,10.5898,10.5898,128345.0
2017-08-25 13:40:00,11.93,11.94,11.93,11.93,274530.0,10.5898,10.5987,10.5898,10.5898,274530.0
2017-08-25 13:50:00,11.93,11.94,11.93,11.94,380950.0,10.5898,10.5987,10.5898,10.5987,380950.0
2017-08-25 14:00:00,11.94,11.94,11.92,11.94,348130.0,10.5987,10.5987,10.5809,10.5987,348130.0
2017-08-25 14:10:00,11.94,11.98,11.94,11.97,418505.0,10.5987,10.6342,10.5987,10.6253,418505.0
2017-08-25 14:20:00,11.97,11.98,11.93,11.94,264125.0,10.6253,10.6342,10.5898,10.5987,264125.0
2017-08-25 14:30:00,11.94,11.95,11.92,11.94,219360.0,10.5987,10.6075,10.5809,10.5987,219360.0
2017-08-25 14:40:00,11.94,11.95,11.92,11.93,221235.0,10.5987,10.6075,10.5809,10.5898,221235.0
2017-08-25 14:50:00,11.93,11.94,11.92,11.93,198605.0,10.5898,10.5987,10.5809,10.5898,198605.0
2017-08-25 15:00:00,11.93,11.93,11.89,11.92,494080.0,10.5898,10.5898,10.5543,10.5809,494080.0
2017-08-25 15:10:00,11.92,11.98,11.92,11.97,458160.0,10.5809,10.6342,10.5809,10.6253,458160.0
2017-08-25 15:20:00,11.97,12.01,11.97,12.0,709510.0,10.6253,10.6608,10.6253,10.6519,709510.0
2017-08-25 15:30:00,12.0,12.01,11.96,11.96,887210.0,10.6519,10.6608,10.6164,10.6164,887210.0
2017-08-25 15:40:00,11.96,11.96,11.93,11.94,878805.0,10.6164,10.6164,10.5898,10.5987,878805.0
2017-08-25 15:50:00,11.94,11.95,11.91,11.91,1132620.0,10.5987,10.6075,10.572,10.572,1132620.0
2017-08-28 09:30:00,11.94,11.96,11.92,11.92,301295.0,10.5987,10.6164,10.5809,10.5809,301295.0
2017-08-28 09:40:00,11.93,11.95,11.88,11.89,215150.0,10.5898,10.6075,10.5454,10.5543,215150.0
2017-08-28 09:50:00,11.89,11.9,11.84,11.85,191655.0,10.5543,10.5632,10.5099,10.5188,191655.0
2017-08-28 10:00:00,11.85,11.89,11.85,11.86,174210.0,10.5188,10.5543,10.5188,10.5277,174210.0
2017-08-28 10:10:00,11.86,11.88,11.83,11.85,154920.0,10.5277,10.5454,10.501,10.5188,154920.0
2017-08-28 10:20:00,11.85,11.85,11.83,11.83,170640.0,10.5188,10.5188,10.501,10.501,170640.0
2017-08-28 10:30:00,11.83,11.84,11.81,11.81,194120.0,10.501,10.5099,10.4833,10.4833,194120.0
2017-08-28 10:40:00,11.81,11.85,11.79,11.84,291495.0,10.4833,10.5188,10.4655,10.5099,291495.0
2017-08-28 10:50:00,11.85,11.9,11.84,11.89,235405.0,10.5188,10.5632,10.5099,10.5543,235405.0
2017-08-28 11:00:00,11.89,11.9,11.86,11.86,179620.0,10.5543,10.5632,10.5277,10.5277,179620.0
2017-08-28 11:10:00,11.86,11.87,11.84,11.85,267260.0,10.5277,10.5365,10.5099,10.5188,267260.0
2017-08-28 11:20:00,11.85,11.87,11.85,11.87,156075.0,10.5188,10.5365,10.5188,10.5365,156075.0
2017-08-28 11:30:00,11.86,11.89,11.86,11.88,146400.0,10.5277,10.5543,10.5277,10.5454,146400.0
2017-08-28 11:40:00,11.88,11.89,11.87,11.89,210770.0,10.5454,10.5543,10.5365,10.5543,210770.0
2017-08-28 11:50:00,11.89,11.9,11.86,11.87,156570.0,10.5543,10.5632,10.5277,10.5365,156570.0
2017-08-28 12:00:00,11.87,11.88,11.86,11.87,91230.0,10.5365,10.5454,10.5277,10.5365,91230.0
2017-08-28 12:10:00,11.88,11.88,11.87,11.88,93995.0,10.5454,10.5454,10.5365,10.5454,93995.0
2017-08-28 12:20:00,11.88,11.88,11.85,11.85,87020.0,10.5454,10.5454,10.5188,10.5188,87020.0
2017-08-28 12:30:00,11.85,11.85,11.84,11.84,87475.0,10.5188,10.5188,10.5099,10.5099,87475.0
2017-08-28 12:40:00,11.84,11.84,11.82,11.82,88920.0,10.5099,10.5099,10.4921,10.4921,88920.0
2017-08-28 12:50:00,11.82,11.83,11.81,11.82,127460.0,10.4921,10.501,10.4833,10.4921,127460.0
2017-08-28 13:00:00,11.82,11.84,11.82,11.84,99025.0,10.4921,10.5099,10.4921,10.5099,99025.0
2017-08-28 13:10:00,11.84,11.84,11.82,11.82,130675.0,10.5099,10.5099,10.4921,10.4921,130675.0
2017-08-28 13:20:00,11.82,11.82,11.81,11.81,98025.0,10.4921,10.4921,10.4833,10.4833,98025.0
2017-08-28 13:30:00,11.81,11.81,11.8,11.8,84860.0,10.4833,10.4833,10.4744,10.4744,84860.0
2017-08-28 13:40:00,11.8,11.81,11.78,11.8,127095.0,10.4744,10.4833,10.4566,10.4744,127095.0
2017-08-28 13:50:00,11.8,11.81,11.79,11.8,132350.0,10.4744,10.4833,10.4655,10.4744,132350.0
2017-08-28 14:00:00,11.8,11.81,11.79,11.8,93060.0,10.4744,10.4833,10.4655,10.4744,93060.0
2017-08-28 14:10:00,11.81,11.82,11.8,11.8,281815.0,10.4833,10.4921,10.4744,10.4744,281815.0
2017-08-28 14:20:00,11.8,11.8,11.79,11.8,148480.0,10.4744,10.4744,10.4655,10.4744,148480.0
2017-08-28 14:30:00,11.8,11.8,11.76,11.78,570935.0,10.4744,10.4744,10.4389,10.4566,570935.0
2017-08-28 14:40:00,11.78,11.78,11.76,11.77,148810.0,10.4566,10.4566,10.4389,10.4478,148810.0
2017-08-28 14:50:00,11.77,11.78,11.76,11.76,118050.0,10.4478,10.4566,10.4389,10.4389,118050.0
2017-08-28 15:00:00,11.76,11.77,11.76,11.76,142605.0,10.4389,10.4478,10.4389,10.4389,142605.0
2017-08-28 15:10:00,11.76,11.78,11.76,11.78,255995.0,10.4389,10.4566,10.4389,10.4566,255995.0
2017-08-28 15:20:00,11.78,11.78,11.77,11.78,249550.0,10.4566,10.4566,10.4478,10.4566,249550.0
2017-08-28 15:30:00,11.78,11.78,11.77,11.78,411715.0,10.4566,10.4566,10.4478,10.4566,411715.0
2017-08-28 15:40:00,11.78,11.78,11.77,11.78,545195.0,10.4566,10.4566,10.4478,10.4566,545195.0
2017-08-28 15:50:00,11.77,11.79,11.77,11.79,981685.0,10.4478,10.4655,10.4478,10.4655,981685.0
2017-08-29 09:30:00,11.7,11.74,11.65,11.69,346110.0,10.3856,10.4211,10.3412,10.3768,346110.0
2017-08-29 09:40:00,11.69,11.7,11.63,11.65,115930.0,10.3768,10.3856,10.3235,10.3412,115930.0
2017-08-29 09:50:00,11.65,11.7,11.65,11.66,99750.0,10.3412,10.3856,10.3412,10.3501,99750.0
2017-08-29 10:00:00,11.67,11.68,11.64,11.67,93700.0,10.359,10.3679,10.3324,10.359,93700.0
2017-08-29 10:10:00,11.67,11.67,11.63,11.65,117050.0,10.359,10.359,10.3235,10.3412,117050.0
2017-08-29 10:20:00,11.66,11.67,11.62,11.62,109510.0,10.3501,10.359,10.3146,10.3146,109510.0
2017-08-29 10:30:00,11.62,11.66,11.62,11.66,123085.0,10.3146,10.3501,10.3146,10.3501,123085.0
2017-08-29 10:40:00,11.66,11.68,11.64,11.65,111585.0,10.3501,10.3679,10.3324,10.3412,111585.0
2017-08-29 10:50:00,11.64,11.66,11.62,11.63,198665.0,10.3324,10.3501,10.3146,10.3235,198665.0
2017-08-29 11:00:00,11.63,11.65,11.62,11.65,70980.0,10.3235,10.3412,10.3146,10.3412,70980.0
2017-08-29 11:10:00,11.65,11.69,11.64,11.66,312620.0,10.3412,10.3768,10.3324,10.3501,312620.0
2017-08-29 11:20:00,11.65,11.67,11.65,11.66,187295.0,10.3412,10.359,10.3412,10.3501,187295.0
2017-08-29 11:30:00,11.65,11.66,11.64,11.66,247100.0,10.3412,10.3501,10.3324,10.3501,247100.0
2017-08-29 11:40:00,11.66,11.68,11.65,11.67,118060.0,10.3501,10.3679,10.3412,10.359,118060.0
2017-08-29 11:50:00,11.67,11.69,11.66,11.67,60470.0,10.359,10.3768,10.3501,10.359,60470.0
2017-08-29 12:00:00,11.67,11.68,11.66,11.68,67680.0,10.359,10.3679,10.3501,10.3679,67680.0
2017-08-29 12:10:00,11.68,11.7,11.67,11.69,101625.0,10.3679,10.3856,10.359,10.3768,101625.0
2017-08-29 12:20:00,11.7,11.7,11.69,11.7,99030.0,10.3856,10.3856,10.3768,10.3856,99030.0
2017-08-29 12:30:00,11.7,11.71,11.69,11.71,152460.0,10.3856,10.3945,10.3768,10.3945,152460.0
2017-08-29 12:40:00,11.71,11.71,11.68,11.68,124200.0,10.3945,10.3945,10.3679,10.3679,124200.0
2017-08-29 12:50:00,11.68,11.69,11.67,11.67,76920.0,10.3679,10.3768,10.359,10.359,76920.0
2017-08-29 13:00:00,11.67,11.68,11.67,11.68,37060.0,10.359,10.3679,10.359,10.3679,37060.0
2017-08-29 13:10:00,11.68,11.68,11.67,11.68,61125.0,10.3679,10.3679,10.359,10.3679,61125.0
2017-08-29 13:20:00,11.68,11.69,11.66,11.67,101250.0,10.3679,10.3768,10.3501,10.359,101250.0
2017-08-29 13:30:00,11.66,11.67,11.65,11.65,91605.0,10.3501,10.359,10.3412,10.3412,91605.0
2017-08-29 13:40:00,11.65,11.68,11.65,11.68,130755.0,10.3412,10.3679,10.3412,10.3679,130755.0
2017-08-29 13:50:00,11.68,11.68,11.67,11.67,67545.0,10.3679,10.3679,10.359,10.359,67545.0
2017-08-29 14:00:00,11.67,11.67,11.65,11.67,84560.0,10.359,10.359,10.3412,10.359,84560.0
2017-08-29 14:10:00,11.66,11.68,11.65,11.67,102900.0,10.3501,10.3679,10.3412,10.359,102900.0
2017-08-29 14:20:00,11.67,11.68,11.67,11.67,113320.0,10.359,10.3679,10.359,10.359,113320.0
2017-08-29 14:30:00,11.67,11.71,11.67,11.7,117380.0,10.359,10.3945,10.359,10.3856,117380.0
2017-08-29 14:40:00,11.7,11.71,11.69,11.7,102675.0,10.3856,10.3945,10.3768,10.3856,102675.0
2017-08-29 14:50:00,11.7,11.71,11.69,11.7,103735.0,10.3856,10.3945,10.3768,10.3856,103735.0
2017-08-29 15:00:00,11.7,11.72,11.7,11.72,188025.0,10.3856,10.4034,10.3856,10.4034,188025.0
2017-08-29 15:10:00,11.72,11.74,11.72,11.74,141335.0,10.4034,10.4211,10.4034,10.4211,141335.0
2017-08-29 15:20:00,11.74,11.74,11.73,11.74,129185.0,10.4211,10.4211,10.4123,10.4211,129185.0
2017-08-29 15:30:00,11.74,11.75,11.74,11.74,177575.0,10.4211,10.43,10.4211,10.4211,177575.0
2017-08-29 15:40:00,11.74,11.75,11.74,11.75,346070.0,10.4211,10.43,10.4211,10.43,346070.0
2017-08-29 15:50:00,11.75,11.76,11.74,11.75,484295.0,10.43,10.4389,10.4211,10.43,484295.0
2017-08-30 09:30:00,11.75,11.84,11.69,11.73,244730.0,10.43,10.5099,10.3768,10.4123,244730.0
2017-08-30 09:40:00,11.72,11.76,11.72,11.74,86410.0,10.4034,10.4389,10.4034,10.4211,86410.0
2017-08-30 09:50:00,11.75,11.76,11.73,11.74,105955.0,10.43,10.4389,10.4123,10.4211,105955.0
2017-08-30 10:00:00,11.74,11.76,11.73,11.74,109735.0,10.4211,10.4389,10.4123,10.4211,109735.0
2017-08-30 10:10:00,11.74,11.75,11.72,11.74,152805.0,10.4211,10.43,10.4034,10.4211,152805.0
2017-08-30 10:20:00,11.74,11.75,11.73,11.73,105515.0,10.4211,10.43,10.4123,10.4123,105515.0
2017-08-30 10:30:00,11.73,11.74,11.73,11.74,122035.0,10.4123,10.4211,10.4123,10.4211,122035.0
2017-08-30 10:40:00,11.74,11.76,11.73,11.74,176680.0,10.4211,10.4389,10.4123,10.4211,176680.0
2017-08-30 10:50:00,11.73,11.75,11.73,11.75,151020.0,10.4123,10.43,10.4123,10.43,151020.0
2017-08-30 11:00:00,11.75,11.76,11.75,11.75,217040.0,10.43,10.4389,10.43,10.43,217040.0
2017-08-30 11:10:00,11.75,11.78,11.75,11.78,114230.0,10.43,10.4566,10.43,10.4566,114230.0
2017-08-30 11:20:00,11.77,11.78,11.77,11.78,95210.0,10.4478,10.4566,10.4478,10.4566,95210.0
2017-08-30 11:30:00,11.78,11.79,11.76,11.78,107235.0,10.4566,10.4655,10.4389,10.4566,107235.0
2017-08-30 11:40:00,11.78,11.8,11.78,11.8,104600.0,10.4566,10.4744,10.4566,10.4744,104600.0
2017-08-30 11:50:00,11.79,11.8,11.78,11.78,98575.0,10.4655,10.4744,10.4566,10.4566,98575.0
2017-08-30 12:00:00,11.78,11.81,11.78,11.79,79035.0,10.4566,10.4833,10.4566,10.4655,79035.0
2017-08-30 12:10:00,11.79,11.8,11.79,11.8,103620.0,10.4655,10.4744,10.4655,10.4744,103620.0
2017-08-30 12:20:00,11.79,11.8,11.78,11.78,94500.0,10.4655,10.4744,10.4566,10.4566,94500.0
2017-08-30 12:30:00,11.79,11.79,11.78,11.79,89500.0,10.4655,10.4655,10.4566,10.4655,89500.0
2017-08-30 12:40:00,11.79,11.8,11.79,11.8,66025.0,10.4655,10.4744,10.4655,10.4744,66025.0
2017-08-30 12:50:00,11.8,11.81,11.79,11.79,82690.0,10.4744,10.4833,10.4655,10.4655,82690.0
2017-08-30 13:00:00,11.79,11.8,11.78,11.79,61600.0,10.4655,10.4744,10.4566,10.4655,61600.0
2017-08-30 13:10:00,11.79,11.82,11.79,11.81,89900.0,10.4655,10.4921,10.4655,10.4833,89900.0
2017-08-30 13:20:00,11.82,11.82,11.81,11.82,59440.0,10.4921,10.4921,10.4833,10.4921,59440.0
2017-08-30 13:30:00,11.82,11.82,11.79,11.8,66200.0,10.4921,10.4921,10.4655,10.4744,66200.0
2017-08-30 13:40:00,11.79,11.8,11.79,11.8,58800.0,10.4655,10.4744,10.4655,10.4744,58800.0
2017-08-30 13:50:00,11.79,11.81,11.79,11.79,99475.0,10.4655,10.4833,10.4655,10.4655,99475.0
2017-08-30 14:00:00,11.79,11.8,11.79,11.8,128800.0,10.4655,10.4744,10.4655,10.4744,128800.0
2017-08-30 14:10:00,11.8,11.81,11.8,11.81,91865.0,10.4744,10.4833,10.4744,10.4833,91865.0
2017-08-30 14:20:00,11.81,11.83,11.8,11.83,85355.0,10.4833,10.501,10.4744,10.501,85355.0
2017-08-30 14:30:00,11.83,11.83,11.82,11.82,107570.0,10.501,10.501,10.4921,10.4921,107570.0
2017-08-30 14:40:00,11.82,11.83,11.81,11.82,162725.0,10.4921,10.501,10.4833,10.4921,162725.0
2017-08-30 14:50:00,11.82,11.82,11.8,11.81,111320.0,10.4921,10.4921,10.4744,10.4833,111320.0
2017-08-30 15:00:00,11.8,11.82,11.8,11.8,161415.0,10.4744,10.4921,10.4744,10.4744,161415.0
2017-08-30 15:10:00,11.8,11.81,11.79,11.8,360835.0,10.4744,10.4833,10.4655,10.4744,360835.0
2017-08-30 15:20:00,11.79,11.8,11.78,11.79,232345.0,10.4655,10.4744,10.4566,10.4655,232345.0
2017-08-30 15:30:00,11.79,11.79,11.77,11.78,155330.0,10.4655,10.4655,10.4478,10.4566,155330.0
2017-08-30 15:40:00,11.78,11.78,11.77,11.78,235010.0,10.4566,10.4566,10.4478,10.4566,235010.0
2017-08-30 15:50:00,11.78,11.8,11.78,11.79,466880.0,10.4566,10.4744,10.4566,10.4655,466880.0
2017-08-31 09:30:00,11.9,11.99,11.87,11.98,381925.0,10.5632,10.6431,10.5365,10.6342,381925.0
2017-08-31 09:40:00,11.97,11.98,11.89,11.91,187510.0,10.6253,10.6342,10.5543,10.572,187510.0
2017-08-31 09:50:00,11.91,12.03,11.91,12.02,434350.0,10.572,10.6786,10.572,10.6697,434350.0
2017-08-31 10:00:00,12.02,12.03,11.96,11.98,1048770.0,10.6697,10.6786,10.6164,10.6342,1048770.0
2017-08-31 10:10:00,11.97,11.98,11.92,11.94,324590.0,10.6253,10.6342,10.5809,10.5987,324590.0
2017-08-31 10:20:00,11.93,11.96,11.92,11.92,555375.0,10.5898,10.6164,10.5809,10.5809,555375.0
2017-08-31 10:30:00,11.92,11.94,11.91,11.93,119130.0,10.5809,10.5987,10.572,10.5898,119130.0
2017-08-31 10:40:00,11.94,11.96,11.93,11.96,363430.0,10.5987,10.6164,10.5898,10.6164,363430.0
2017-08-31 10:50:00,11.96,11.97,11.94,11.94,149175.0,10.6164,10.6253,10.5987,10.5987,149175.0
2017-08-31 11:00:00,11.95,11.97,11.94,11.97,97820.0,10.6075,10.6253,10.5987,10.6253,97820.0
2017-08-31 11:10:00,11.97,11.97,11.91,11.91,117535.0,10.6253,10.6253,10.572,10.572,117535.0
2017-08-31 11:20:00,11.92,11.94,11.92,11.93,81240.0,10.5809,10.5987,10.5809,10.5898,81240.0
2017-08-31 11:30:00,11.93,11.94,11.88,11.9,661380.0,10.5898,10.5987,10.5454,10.5632,661380.0
2017-08-31 11:40:00,11.9,11.9,11.86,11.88,112215.0,10.5632,10.5632,10.5277,10.5454,112215.0
2017-08-31 11:50:00,11.88,11.9,11.87,11.88,86655.0,10.5454,10.5632,10.5365,10.5454,86655.0
2017-08-31 12:00:00,11.88,11.88,11.87,11.87,75790.0,10.5454,10.5454,10.5365,10.5365,75790.0
2017-08-31 12:10:00,11.87,11.87,11.85,11.86,151365.0,10.5365,10.5365,10.5188,10.5277,151365.0
2017-08-31 12:20:00,11.86,11.89,11.86,11.88,144045.0,10.5277,10.5543,10.5277,10.5454,144045.0
2017-08-31 12:30:00,11.88,11.88,11.87,11.88,114385.0,10.5454,10.5454,10.5365,10.5454,114385.0
2017-08-31 12:40:00,11.88,11.9,11.88,11.9,139455.0,10.5454,10.5632,10.5454,10.5632,139455.0
2017-08-31 12:50:00,11.9,11.91,11.89,11.9,102985.0,10.5632,10.572,10.5543,10.5632,102985.0
2017-08-31 13:00:00,11.9,11.91,11.9,11.9,76425.0,10.5632,10.572,10.5632,10.5632,76425.0
2017-08-31 13:10:00,11.9,11.9,11.88,11.88,165790.0,10.5632,10.5632,10.5454,10.5454,165790.0
2017-08-31 13:20:00,11.89,11.89,11.87,11.88,101660.0,10.5543,10.5543,10.5365,10.5454,101660.0
2017-08-31 13:30:00,11.88,11.89,11.87,11.87,118860.0,10.5454,10.5543,10.5365,10.5365,118860.0
2017-08-31 13:40:00,11.87,11.88,11.87,11.88,92565.0,10.5365,10.5454,10.5365,10.5454,92565.0
2017-08-31 13:50:00,11.88,11.89,11.88,11.89,80475.0,10.5454,10.5543,10.5454,10.5543,80475.0
2017-08-31 14:00:00,11.89,11.92,11.89,11.91,105080.0,10.5543,10.5809,10.5543,10.572,105080.0
2017-08-31 14:10:00,11.91,11.92,11.9,11.9,149875.0,10.572,10.5809,10.5632,10.5632,149875.0
2017-08-31 14:20:00,11.9,11.91,11.9,11.9,114890.0,10.5632,10.572,10.5632,10.5632,114890.0
2017-08-31 14:30:00,11.9,11.91,11.9,11.91,119615.0,10.5632,10.572,10.5632,10.572,119615.0
2017-08-31 14:40:00,11.91,11.91,11.9,11.91,134055.0,10.572,10.572,10.5632,10.572,134055.0
2017-08-31 14:50:00,11.9,11.91,11.9,11.91,107625.0,10.5632,10.572,10.5632,10.572,107625.0
2017-08-31 15:00:00,11.91,11.92,11.9,11.9,148170.0,10.572,10.5809,10.5632,10.5632,148170.0
2017-08-31 15:10:00,11.91,11.91,11.88,11.88,352865.0,10.572,10.572,10.5454,10.5454,352865.0
2017-08-31 15:20:00,11.88,11.89,11.88,11.88,207335.0,10.5454,10.5543,10.5454,10.5454,207335.0
2017-08-31 15:30:00,11.88,11.91,11.88,11.9,256610.0,10.5454,10.572,10.5454,10.5632,256610.0
2017-08-31 15:40:00,11.9,11.91,11.9,11.9,336835.0,10.5632,10.572,10.5632,10.5632,336835.0
2017-08-31 15:50:00,11.9,11.91,11.9,11.9,1122290.0,10.5632,10.572,10.5632,10.5632,1122290.0
2017-09-01 09:30:00,11.95,11.96,11.83,11.84,576425.0,10.6075,10.6164,10.501,10.5099,576425.0
2017-09-01 09:40:00,11.84,11.9,11.84,11.88,155160.0,10.5099,10.5632,10.5099,10.5454,155160.0
2017-09-01 09:50:00,11.88,11.9,11.86,11.88,733085.0,10.5454,10.5632,10.5277,10.5454,733085.0
2017-09-01 10:00:00,11.88,11.93,11.88,11.89,266250.0,10.5454,10.5898,10.5454,10.5543,266250.0
2017-09-01 10:10:00,11.9,11.92,11.89,11.89,166320.0,10.5632,10.5809,10.5543,10.5543,166320.0
2017-09-01 10:20:00,11.89,11.9,11.87,11.89,223940.0,10.5543,10.5632,10.5365,10.5543,223940.0
2017-09-01 10:30:00,11.9,11.91,11.89,11.89,69580.0,10.5632,10.572,10.5543,10.5543,69580.0
2017-09-01 10:40:00,11.89,11.9,11.88,11.88,719895.0,10.5543,10.5632,10.5454,10.5454,719895.0
2017-09-01 10:50:00,11.88,11.88,11.83,11.87,279095.0,10.5454,10.5454,10.501,10.5365,279095.0
2017-09-01 11:00:00,11.87,11.9,11.86,11.89,121010.0,10.5365,10.5632,10.5277,10.5543,121010.0
2017-09-01 11:10:00,11.89,11.91,11.88,11.89,165180.0,10.5543,10.572,10.5454,10.5543,165180.0
2017-09-01 11:20:00,11.89,11.91,11.89,11.9,94585.0,10.5543,10.572,10.5543,10.5632,94585.0
2017-09-01 11:30:00,11.91,11.92,11.9,11.91,115605.0,10.572,10.5809,10.5632,10.572,115605.0
2017-09-01 11:40:00,11.9,11.91,11.9,11.9,88055.0,10.5632,10.572,10.5632,10.5632,88055.0
2017-09-01 11:50:00,11.9,11.91,11.9,11.91,65190.0,10.5632,10.572,10.5632,10.572,65190.0
2017-09-01 12:00:00,11.91,11.91,11.89,11.89,157925.0,10.572,10.572,10.5543,10.5543,157925.0
2017-09-01 12:10:00,11.89,11.89,11.87,11.87,176680.0,10.5543,10.5543,10.5365,10.5365,176680.0
2017-09-01 12:20:00,11.87,11.89,11.87,11.88,128930.0,10.5365,10.5543,10.5365,10.5454,128930.0
2017-09-01 12:30:00,11.88,11.93,11.88,11.92,186860.0,10.5454,10.5898,10.5454,10.5809,186860.0
2017-09-01 12:40:00,11.92,11.93,11.9,11.91,76485.0,10.5809,10.5898,10.5632,10.572,76485.0
2017-09-01 12:50:00,11.91,11.92,11.91,11.91,83200.0,10.572,10.5809,10.572,10.572,83200.0
2017-09-01 13:00:00,11.91,11.91,11.9,11.9,79325.0,10.572,10.572,10.5632,10.5632,79325.0
2017-09-01 13:10:00,11.9,11.91,11.89,11.89,167850.0,10.5632,10.572,10.5543,10.5543,167850.0
2017-09-01 13:20:00,11.89,11.89,11.87,11.88,103735.0,10.5543,10.5543,10.5365,10.5454,103735.0
2017-09-01 13:30:00,11.88,11.88,11.86,11.87,188450.0,10.5454,10.5454,10.5277,10.5365,188450.0
2017-09-01 13:40:00,11.86,11.88,11.85,11.88,175440.0,10.5277,10.5454,10.5188,10.5454,175440.0
2017-09-01 13:50:00,11.88,11.88,11.87,11.88,90030.0,10.5454,10.5454,10.5365,10.5454,90030.0
2017-09-01 14:00:00,11.88,11.88,11.87,11.88,126305.0,10.5454,10.5454,10.5365,10.5454,126305.0
2017-09-01 14:10:00,11.88,11.89,11.88,11.89,119750.0,10.5454,10.5543,10.5454,10.5543,119750.0
2017-09-01 14:20:00,11.89,11.91,11.88,11.9,97685.0,10.5543,10.572,10.5454,10.5632,97685.0
2017-09-01 14:30:00,11.9,11.93,11.9,11.93,218860.0,10.5632,10.5898,10.5632,10.5898,218860.0
2017-09-01 14:40:00,11.93,11.93,11.91,11.93,99855.0,10.5898,10.5898,10.572,10.5898,99855.0
2017-09-01 14:50:00,11.93,11.93,11.91,11.92,140575.0,10.5898,10.5898,10.572,10.5809,140575.0
2017-09-01 15:00:00,11.92,11.95,11.91,11.94,173415.0,10.5809,10.6075,10.572,10.5987,173415.0
2017-09-01 15:10:00,11.94,11.95,11.93,11.94,172840.0,10.5987,10.6075,10.5898,10.5987,172840.0
2017-09-01 15:20:00,11.94,11.94,11.93,11.93,242825.0,10.5987,10.5987,10.5898,10.5898,242825.0
2017-09-01 15:30:00,11.93,11.93,11.91,11.92,204875.0,10.5898,10.5898,10.572,10.5809,204875.0
2017-09-01 15:40:00,11.92,11.93,11.9,11.91,405700.0,10.5809,10.5898,10.5632,10.572,405700.0
2017-09-01 15:50:00,11.91,11.93,11.9,11.91,1105005.0,10.572,10.5898,10.5632,10.572,1105005.0
2017-09-05 09:30:00,11.96,11.98,11.89,11.92,265115.0,10.6164,10.6342,10.5543,10.5809,265115.0
2017-09-05 09:40:00,11.92,12.0,11.92,11.95,174015.0,10.5809,10.6519,10.5809,10.6075,174015.0
2017-09-05 09:50:00,11.95,11.96,11.9,11.95,81740.0,10.6075,10.6164,10.5632,10.6075,81740.0
2017-09-05 10:00:00,11.95,11.95,11.9,11.91,116680.0,10.6075,10.6075,10.5632,10.572,116680.0
2017-09-05 10:10:00,11.92,11.94,11.91,11.92,100775.0,10.5809,10.5987,10.572,10.5809,100775.0
2017-09-05 10:20:00,11.92,11.92,11.9,11.91,99895.0,10.5809,10.5809,10.5632,10.572,99895.0
2017-09-05 10:30:00,11.91,11.91,11.89,11.9,108525.0,10.572,10.572,10.5543,10.5632,108525.0
2017-09-05 10:40:00,11.89,11.9,11.86,11.87,182625.0,10.5543,10.5632,10.5277,10.5365,182625.0
2017-09-05 10:50:00,11.87,11.89,11.87,11.87,96605.0,10.5365,10.5543,10.5365,10.5365,96605.0
2017-09-05 11:00:00,11.88,11.93,11.88,11.93,153445.0,10.5454,10.5898,10.5454,10.5898,153445.0
2017-09-05 11:10:00,11.93,11.97,11.91,11.92,356275.0,10.5898,10.6253,10.572,10.5809,356275.0
2017-09-05 11:20:00,11.92,11.93,11.91,11.91,90990.0,10.5809,10.5898,10.572,10.572,90990.0
2017-09-05 11:30:00,11.91,11.92,11.9,11.91,114105.0,10.572,10.5809,10.5632,10.572,114105.0
2017-09-05 11:40:00,11.91,11.94,11.91,11.92,71670.0,10.572,10.5987,10.572,10.5809,71670.0
2017-09-05 11:50:00,11.92,11.93,11.91,11.92,122855.0,10.5809,10.5898,10.572,10.5809,122855.0
2017-09-05 12:00:00,11.92,11.93,11.89,11.89,162845.0,10.5809,10.5898,10.5543,10.5543,162845.0
2017-09-05 12:10:00,11.89,11.9,11.88,11.9,109875.0,10.5543,10.5632,10.5454,10.5632,109875.0
2017-09-05 12:20:00,11.9,11.91,11.9,11.9,75665.0,10.5632,10.572,10.5632,10.5632,75665.0
2017-09-05 12:30:00,11.9,11.91,11.89,11.89,198595.0,10.5632,10.572,10.5543,10.5543,198595.0
2017-09-05 12:40:00,11.89,11.89,11.85,11.85,78075.0,10.5543,10.5543,10.5188,10.5188,78075.0
2017-09-05 12:50:00,11.85,11.85,11.83,11.84,117600.0,10.5188,10.5188,10.501,10.5099,117600.0
2017-09-05 13:00:00,11.84,11.84,11.81,11.81,124035.0,10.5099,10.5099,10.4833,10.4833,124035.0
2017-09-05 13:10:00,11.81,11.83,11.8,11.83,66540.0,10.4833,10.501,10.4744,10.501,66540.0
2017-09-05 13:20:00,11.83,11.83,11.8,11.81,84800.0,10.501,10.501,10.4744,10.4833,84800.0
2017-09-05 13:30:00,11.81,11.83,11.8,11.82,61070.0,10.4833,10.501,10.4744,10.4921,61070.0
2017-09-05 13:40:00,11.82,11.85,11.82,11.84,70615.0,10.4921,10.5188,10.4921,10.5099,70615.0
2017-09-05 13:50:00,11.84,11.87,11.83,11.85,133065.0,10.5099,10.5365,10.501,10.5188,133065.0
2017-09-05 14:00:00,11.85,11.86,11.84,11.85,55025.0,10.5188,10.5277,10.5099,10.5188,55025.0
2017-09-05 14:10:00,11.85,11.85,11.83,11.85,68180.0,10.5188,10.5188,10.501,10.5188,68180.0
2017-09-05 14:20:00,11.85,11.86,11.84,11.86,76215.0,10.5188,10.5277,10.5099,10.5277,76215.0
2017-09-05 14:30:00,11.85,11.86,11.84,11.85,97355.0,10.5188,10.5277,10.5099,10.5188,97355.0
2017-09-05 14:40:00,11.85,11.85,11.84,11.84,81995.0,10.5188,10.5188,10.5099,10.5099,81995.0
2017-09-05 14:50:00,11.85,11.86,11.84,11.85,136515.0,10.5188,10.5277,10.5099,10.5188,136515.0
2017-09-05 15:00:00,11.85,11.86,11.84,11.86,121975.0,10.5188,10.5277,10.5099,10.5277,121975.0
2017-09-05 15:10:00,11.86,11.87,11.85,11.86,87915.0,10.5277,10.5365,10.5188,10.5277,87915.0
2017-09-05 15:20:00,11.86,11.86,11.85,11.86,344120.0,10.5277,10.5277,10.5188,10.5277,344120.0
2017-09-05 15:30:00,11.87,11.88,11.86,11.87,215710.0,10.5365,10.5454,10.5277,10.5365,215710.0
2017-09-05 15:40:00,11.87,11.87,11.85,11.86,280060.0,10.5365,10.5365,10.5188,10.5277,280060.0
2017-09-05 15:50:00,11.86,11.89,11.84,11.88,985140.0,10.5277,10.5543,10.5099,10.5454,985140.0
2017-09-06 09:30:00,11.87,12.08,11.81,12.06,655400.0,10.5365,10.7229,10.4833,10.7052,655400.0
2017-09-06 09:40:00,12.05,12.06,12.0,12.05,177410.0,10.6963,10.7052,10.6519,10.6963,177410.0
2017-09-06 09:50:00,12.06,12.09,12.03,12.09,140815.0,10.7052,10.7318,10.6786,10.7318,140815.0
2017-09-06 10:00:00,12.09,12.13,12.08,12.1,170440.0,10.7318,10.7673,10.7229,10.7407,170440.0
2017-09-06 10:10:00,12.11,12.15,12.06,12.07,229415.0,10.7496,10.7851,10.7052,10.7141,229415.0
2017-09-06 10:20:00,12.07,12.08,12.04,12.06,75825.0,10.7141,10.7229,10.6874,10.7052,75825.0
2017-09-06 10:30:00,12.05,12.06,11.98,12.01,713930.0,10.6963,10.7052,10.6342,10.6608,713930.0
2017-09-06 10:40:00,12.01,12.01,11.97,11.98,105915.0,10.6608,10.6608,10.6253,10.6342,105915.0
2017-09-06 10:50:00,11.97,11.99,11.96,11.96,220120.0,10.6253,10.6431,10.6164,10.6164,220120.0
2017-09-06 11:00:00,11.97,11.98,11.95,11.98,222085.0,10.6253,10.6342,10.6075,10.6342,222085.0
2017-09-06 11:10:00,11.98,11.98,11.94,11.95,223920.0,10.6342,10.6342,10.5987,10.6075,223920.0
2017-09-06 11:20:00,11.95,11.98,11.95,11.96,115600.0,10.6075,10.6342,10.6075,10.6164,115600.0
2017-09-06 11:30:00,11.96,11.96,11.95,11.95,108760.0,10.6164,10.6164,10.6075,10.6075,108760.0
2017-09-06 11:40:00,11.95,11.97,11.95,11.97,143810.0,10.6075,10.6253,10.6075,10.6253,143810.0
2017-09-06 11:50:00,11.97,11.98,11.94,11.95,256440.0,10.6253,10.6342,10.5987,10.6075,256440.0
2017-09-06 12:00:00,11.94,11.95,11.93,11.95,157830.0,10.5987,10.6075,10.5898,10.6075,157830.0
2017-09-06 12:10:00,11.94,11.95,11.91,11.91,197935.0,10.5987,10.6075,10.572,10.572,197935.0
2017-09-06 12:20:00,11.92,11.92,11.9,11.9,135995.0,10.5809,10.5809,10.5632,10.5632,135995.0
2017-09-06 12:30:00,11.9,11.95,11.9,11.95,109200.0,10.5632,10.6075,10.5632,10.6075,109200.0
2017-09-06 12:40:00,11.95,11.98,11.95,11.98,132610.0,10.6075,10.6342,10.6075,10.6342,132610.0
2017-09-06 12:50:00,11.98,12.01,11.97,11.97,446995.0,10.6342,10.6608,10.6253,10.6253,446995.0
2017-09-06 13:00:00,11.97,11.99,11.96,11.99,110960.0,10.6253,10.6431,10.6164,10.6431,110960.0
2017-09-06 13:10:00,11.98,11.99,11.96,11.98,91810.0,10.6342,10.6431,10.6164,10.6342,91810.0
2017-09-06 13:20:00,11.99,12.0,11.98,11.98,88075.0,10.6431,10.6519,10.6342,10.6342,88075.0
2017-09-06 13:30:00,11.98,12.0,11.98,12.0,72385.0,10.6342,10.6519,10.6342,10.6519,72385.0
2017-09-06 13:40:00,11.99,12.0,11.98,11.98,103270.0,10.6431,10.6519,10.6342,10.6342,103270.0
2017-09-06 13:50:00,11.98,11.98,11.96,11.97,99360.0,10.6342,10.6342,10.6164,10.6253,99360.0
2017-09-06 14:00:00,11.96,11.98,11.96,11.96,151805.0,10.6164,10.6342,10.6164,10.6164,151805.0
2017-09-06 14:10:00,11.96,12.0,11.96,11.99,128615.0,10.6164,10.6519,10.6164,10.6431,128615.0
2017-09-06 14:20:00,11.99,12.0,11.99,12.0,126720.0,10.6431,10.6519,10.6431,10.6519,126720.0
2017-09-06 14:30:00,11.99,12.0,11.98,11.99,188970.0,10.6431,10.6519,10.6342,10.6431,188970.0
2017-09-06 14:40:00,11.99,12.0,11.99,11.99,123235.0,10.6431,10.6519,10.6431,10.6431,123235.0
2017-09-06 14:50:00,12.0,12.0,11.98,11.99,163260.0,10.6519,10.6519,10.6342,10.6431,163260.0
2017-09-06 15:00:00,11.99,11.99,11.98,11.99,105325.0,10.6431,10.6431,10.6342,10.6431,105325.0
2017-09-06 15:10:00,11.99,12.0,11.99,11.99,131450.0,10.6431,10.6519,10.6431,10.6431,131450.0
2017-09-06 15:20:00,11.99,12.01,11.98,11.98,234910.0,10.6431,10.6608,10.6342,10.6342,234910.0
2017-09-06 15:30:00,11.98,11.99,11.97,11.98,218075.0,10.6342,10.6431,10.6253,10.6342,218075.0
2017-09-06 15:40:00,11.98,11.99,11.98,11.99,349515.0,10.6342,10.6431,10.6342,10.6431,349515.0
2017-09-06 15:50:00,11.99,12.01,11.99,12.0,1627320.0,10.6431,10.6608,10.6431,10.6519,1627320.0
2017-09-07 09:30:00,12.08,12.13,12.03,12.12,224215.0,10.7229,10.7673,10.6786,10.7584,224215.0
2017-09-07 09:40:00,12.12,12.15,12.08,12.14,163555.0,10.7584,10.7851,10.7229,10.7762,163555.0
2017-09-07 09:50:00,12.14,12.15,12.09,12.09,223695.0,10.7762,10.7851,10.7318,10.7318,223695.0
2017-09-07 10:00:00,12.09,12.11,12.07,12.1,232800.0,10.7318,10.7496,10.7141,10.7407,232800.0
2017-09-07 10:10:00,12.1,12.14,12.09,12.13,195080.0,10.7407,10.7762,10.7318,10.7673,195080.0
2017-09-07 10:20:00,12.13,12.14,12.09,12.09,110565.0,10.7673,10.7762,10.7318,10.7318,110565.0
2017-09-07 10:30:00,12.08,12.09,12.07,12.08,101505.0,10.7229,10.7318,10.7141,10.7229,101505.0
2017-09-07 10:40:00,12.08,12.11,12.01,12.02,183590.0,10.7229,10.7496,10.6608,10.6697,183590.0
2017-09-07 10:50:00,12.02,12.06,12.02,12.06,427825.0,10.6697,10.7052,10.6697,10.7052,427825.0
2017-09-07 11:00:00,12.06,12.07,12.04,12.06,87160.0,10.7052,10.7141,10.6874,10.7052,87160.0
2017-09-07 11:10:00,12.06,12.09,12.04,12.05,112875.0,10.7052,10.7318,10.6874,10.6963,112875.0
2017-09-07 11:20:00,12.05,12.08,12.04,12.04,112095.0,10.6963,10.7229,10.6874,10.6874,112095.0
2017-09-07 11:30:00,12.04,12.05,12.04,12.05,130380.0,10.6874,10.6963,10.6874,10.6963,130380.0
2017-09-07 11:40:00,12.05,12.06,12.04,12.04,83305.0,10.6963,10.7052,10.6874,10.6874,83305.0
2017-09-07 11:50:00,12.04,12.06,12.04,12.04,107805.0,10.6874,10.7052,10.6874,10.6874,107805.0
2017-09-07 12:00:00,12.04,12.06,12.04,12.06,99535.0,10.6874,10.7052,10.6874,10.7052,99535.0
2017-09-07 12:10:00,12.06,12.07,12.04,12.05,95720.0,10.7052,10.7141,10.6874,10.6963,95720.0
2017-09-07 12:20:00,12.05,12.06,12.05,12.06,67130.0,10.6963,10.7052,10.6963,10.7052,67130.0
2017-09-07 12:30:00,12.06,12.1,12.06,12.1,63615.0,10.7052,10.7407,10.7052,10.7407,63615.0
2017-09-07 12:40:00,12.1,12.13,12.1,12.11,106935.0,10.7407,10.7673,10.7407,10.7496,106935.0
2017-09-07 12:50:00,12.12,12.15,12.11,12.15,53255.0,10.7584,10.7851,10.7496,10.7851,53255.0
2017-09-07 13:00:00,12.14,12.14,12.09,12.09,216835.0,10.7762,10.7762,10.7318,10.7318,216835.0
2017-09-07 13:10:00,12.09,12.11,12.09,12.09,87275.0,10.7318,10.7496,10.7318,10.7318,87275.0
2017-09-07 13:20:00,12.09,12.1,12.08,12.1,91615.0,10.7318,10.7407,10.7229,10.7407,91615.0
2017-09-07 13:30:00,12.09,12.09,12.04,12.05,397390.0,10.7318,10.7318,10.6874,10.6963,397390.0
2017-09-07 13:40:00,12.05,12.08,12.04,12.06,135300.0,10.6963,10.7229,10.6874,10.7052,135300.0
2017-09-07 13:50:00,12.07,12.08,12.06,12.07,117065.0,10.7141,10.7229,10.7052,10.7141,117065.0
2017-09-07 14:00:00,12.07,12.08,12.07,12.08,49170.0,10.7141,10.7229,10.7141,10.7229,49170.0
2017-09-07 14:10:00,12.08,12.09,12.08,12.09,103560.0,10.7229,10.7318,10.7229,10.7318,103560.0
2017-09-07 14:20:00,12.09,12.1,12.08,12.08,171405.0,10.7318,10.7407,10.7229,10.7229,171405.0
2017-09-07 14:30:00,12.08,12.09,12.07,12.08,124625.0,10.7229,10.7318,10.7141,10.7229,124625.0
2017-09-07 14:40:00,12.08,12.09,12.08,12.09,138100.0,10.7229,10.7318,10.7229,10.7318,138100.0
2017-09-07 14:50:00,12.09,12.13,12.09,12.12,139305.0,10.7318,10.7673,10.7318,10.7584,139305.0
2017-09-07 15:00:00,12.12,12.12,12.11,12.11,119280.0,10.7584,10.7584,10.7496,10.7496,119280.0
2017-09-07 15:10:00,12.11,12.14,12.11,12.13,147180.0,10.7496,10.7762,10.7496,10.7673,147180.0
2017-09-07 15:20:00,12.13,12.15,12.13,12.15,148260.0,10.7673,10.7851,10.7673,10.7851,148260.0
2017-09-07 15:30:00,12.15,12.16,12.14,12.16,375630.0,10.7851,10.794,10.7762,10.794,375630.0
2017-09-07 15:40:00,12.16,12.18,12.16,12.18,543965.0,10.794,10.8117,10.794,10.8117,543965.0
2017-09-07 15:50:00,12.19,12.2,12.18,12.18,1053985.0,10.8206,10.8295,10.8117,10.8117,1053985.0
2017-09-08 09:30:00,12.16,12.17,12.11,12.16,172090.0,10.794,10.8028,10.7496,10.794,172090.0
2017-09-08 09:40:00,12.14,12.18,12.13,12.14,89880.0,10.7762,10.8117,10.7673,10.7762,89880.0
2017-09-08 09:50:00,12.13,12.13,12.09,12.12,313345.0,10.7673,10.7673,10.7318,10.7584,313345.0
2017-09-08 10:00:00,12.11,12.12,12.07,12.08,152955.0,10.7496,10.7584,10.7141,10.7229,152955.0
2017-09-08 10:10:00,12.08,12.11,12.04,12.04,164145.0,10.7229,10.7496,10.6874,10.6874,164145.0
2017-09-08 10:20:00,12.04,12.11,12.03,12.07,682165.0,10.6874,10.7496,10.6786,10.7141,682165.0
2017-09-08 10:30:00,12.07,12.14,12.06,12.11,311580.0,10.7141,10.7762,10.7052,10.7496,311580.0
2017-09-08 10:40:00,12.11,12.14,12.07,12.08,3510395.0,10.7496,10.7762,10.7141,10.7229,3510395.0
2017-09-08 10:50:00,12.08,12.1,12.05,12.06,139560.0,10.7229,10.7407,10.6963,10.7052,139560.0
2017-09-08 11:00:00,12.06,12.09,12.05,12.06,191420.0,10.7052,10.7318,10.6963,10.7052,191420.0
2017-09-08 11:10:00,12.06,12.07,12.02,12.04,244855.0,10.7052,10.7141,10.6697,10.6874,244855.0
2017-09-08 11:20:00,12.04,12.06,12.03,12.05,168225.0,10.6874,10.7052,10.6786,10.6963,168225.0
2017-09-08 11:30:00,12.05,12.06,12.04,12.05,118350.0,10.6963,10.7052,10.6874,10.6963,118350.0
2017-09-08 11:40:00,12.05,12.08,12.04,12.04,160290.0,10.6963,10.7229,10.6874,10.6874,160290.0
2017-09-08 11:50:00,12.04,12.05,12.01,12.01,182410.0,10.6874,10.6963,10.6608,10.6608,182410.0
2017-09-08 12:00:00,12.02,12.02,11.93,11.96,657130.0,10.6697,10.6697,10.5898,10.6164,657130.0
2017-09-08 12:10:00,11.96,11.99,11.93,11.98,305045.0,10.6164,10.6431,10.5898,10.6342,305045.0
2017-09-08 12:20:00,11.98,11.99,11.97,11.98,143545.0,10.6342,10.6431,10.6253,10.6342,143545.0
2017-09-08 12:30:00,11.98,12.0,11.98,11.99,114565.0,10.6342,10.6519,10.6342,10.6431,114565.0
2017-09-08 12:40:00,11.99,12.02,11.98,12.01,137985.0,10.6431,10.6697,10.6342,10.6608,137985.0
2017-09-08 12:50:00,12.01,12.03,12.01,12.03,103010.0,10.6608,10.6786,10.6608,10.6786,103010.0
2017-09-08 13:00:00,12.04,12.05,12.04,12.04,77015.0,10.6874,10.6963,10.6874,10.6874,77015.0
2017-09-08 13:10:00,12.04,12.07,12.04,12.05,99250.0,10.6874,10.7141,10.6874,10.6963,99250.0
2017-09-08 13:20:00,12.05,12.05,12.04,12.04,78225.0,10.6963,10.6963,10.6874,10.6874,78225.0
2017-09-08 13:30:00,12.04,12.05,12.03,12.05,207390.0,10.6874,10.6963,10.6786,10.6963,207390.0
2017-09-08 13:40:00,12.05,12.07,12.05,12.07,66505.0,10.6963,10.7141,10.6963,10.7141,66505.0
2017-09-08 13:50:00,12.06,12.08,12.06,12.06,87725.0,10.7052,10.7229,10.7052,10.7052,87725.0
2017-09-08 14:00:00,12.06,12.07,12.06,12.06,82455.0,10.7052,10.7141,10.7052,10.7052,82455.0
2017-09-08 14:10:00,12.06,12.07,12.06,12.06,162465.0,10.7052,10.7141,10.7052,10.7052,162465.0
2017-09-08 14:20:00,12.06,12.07,12.06,12.07,136720.0,10.7052,10.7141,10.7052,10.7141,136720.0
2017-09-08 14:30:00,12.07,12.07,12.05,12.06,155440.0,10.7141,10.7141,10.6963,10.7052,155440.0
2017-09-08 14:40:00,12.06,12.07,12.06,12.07,109015.0,10.7052,10.7141,10.7052,10.7141,109015.0
2017-09-08 14:50:00,12.07,12.07,12.05,12.05,175915.0,10.7141,10.7141,10.6963,10.6963,175915.0
2017-09-08 15:00:00,12.06,12.09,12.05,12.07,219190.0,10.7052,10.7318,10.6963,10.7141,219190.0
2017-09-08 15:10:00,12.07,12.07,12.04,12.04,252950.0,10.7141,10.7141,10.6874,10.6874,252950.0
2017-09-08 15:20:00,12.04,12.05,12.03,12.04,171915.0,10.6874,10.6963,10.6786,10.6874,171915.0
2017-09-08 15:30:00,12.04,12.06,12.04,12.06,207495.0,10.6874,10.7052,10.6874,10.7052,207495.0
2017-09-08 15:40:00,12.06,12.06,12.04,12.05,349900.0,10.7052,10.7052,10.6874,10.6963,349900.0
2017-09-08 15:50:00,12.06,12.08,12.05,12.06,1189430.0,10.7052,10.7229,10.6963,10.7052,1189430.0
2017-09-11 09:30:00,12.11,12.14,12.06,12.14,112395.0,10.7496,10.7762,10.7052,10.7762,112395.0
2017-09-11 09:40:00,12.13,12.16,12.12,12.14,86320.0,10.7673,10.794,10.7584,10.7762,86320.0
2017-09-11 09:50:00,12.13,12.14,12.09,12.11,90205.0,10.7673,10.7762,10.7318,10.7496,90205.0
2017-09-11 10:00:00,12.1,12.14,12.1,12.12,202170.0,10.7407,10.7762,10.7407,10.7584,202170.0
2017-09-11 10:10:00,12.12,12.12,12.07,12.08,109885.0,10.7584,10.7584,10.7141,10.7229,109885.0
2017-09-11 10:20:00,12.08,12.1,12.06,12.09,106720.0,10.7229,10.7407,10.7052,10.7318,106720.0
2017-09-11 10:30:00,12.1,12.11,12.08,12.08,235720.0,10.7407,10.7496,10.7229,10.7229,235720.0
2017-09-11 10:40:00,12.08,12.1,12.07,12.09,121780.0,10.7229,10.7407,10.7141,10.7318,121780.0
2017-09-11 10:50:00,12.1,12.11,12.09,12.11,210035.0,10.7407,10.7496,10.7318,10.7496,210035.0
2017-09-11 11:00:00,12.11,12.12,12.09,12.11,60690.0,10.7496,10.7584,10.7318,10.7496,60690.0
2017-09-11 11:10:00,12.12,12.13,12.1,12.11,54905.0,10.7584,10.7673,10.7407,10.7496,54905.0
2017-09-11 11:20:00,12.11,12.12,12.1,12.12,83980.0,10.7496,10.7584,10.7407,10.7584,83980.0
2017-09-11 11:30:00,12.12,12.12,12.11,12.12,52995.0,10.7584,10.7584,10.7496,10.7584,52995.0
2017-09-11 11:40:00,12.11,12.13,12.11,12.12,103600.0,10.7496,10.7673,10.7496,10.7584,103600.0
2017-09-11 11:50:00,12.12,12.13,12.11,12.11,36135.0,10.7584,10.7673,10.7496,10.7496,36135.0
2017-09-11 12:00:00,12.11,12.11,12.1,12.1,91180.0,10.7496,10.7496,10.7407,10.7407,91180.0
2017-09-11 12:10:00,12.1,12.11,12.1,12.1,55220.0,10.7407,10.7496,10.7407,10.7407,55220.0
2017-09-11 12:20:00,12.1,12.11,12.1,12.1,49720.0,10.7407,10.7496,10.7407,10.7407,49720.0
2017-09-11 12:30:00,12.11,12.12,12.1,12.11,317755.0,10.7496,10.7584,10.7407,10.7496,317755.0
2017-09-11 12:40:00,12.11,12.12,12.09,12.09,161285.0,10.7496,10.7584,10.7318,10.7318,161285.0
2017-09-11 12:50:00,12.1,12.1,12.09,12.09,95800.0,10.7407,10.7407,10.7318,10.7318,95800.0
2017-09-11 13:00:00,12.09,12.1,12.09,12.1,115430.0,10.7318,10.7407,10.7318,10.7407,115430.0
2017-09-11 13:10:00,12.1,12.11,12.1,12.1,182580.0,10.7407,10.7496,10.7407,10.7407,182580.0
2017-09-11 13:20:00,12.11,12.11,12.09,12.1,78860.0,10.7496,10.7496,10.7318,10.7407,78860.0
2017-09-11 13:30:00,12.1,12.12,12.1,12.11,29470.0,10.7407,10.7584,10.7407,10.7496,29470.0
2017-09-11 13:40:00,12.11,12.12,12.1,12.1,48595.0,10.7496,10.7584,10.7407,10.7407,48595.0
2017-09-11 13:50:00,12.11,12.11,12.09,12.1,413620.0,10.7496,10.7496,10.7318,10.7407,413620.0
2017-09-11 14:00:00,12.1,12.11,12.09,12.11,131670.0,10.7407,10.7496,10.7318,10.7496,131670.0
2017-09-11 14:10:00,12.1,12.11,12.09,12.1,126535.0,10.7407,10.7496,10.7318,10.7407,126535.0
2017-09-11 14:20:00,12.1,12.13,12.1,12.13,82020.0,10.7407,10.7673,10.7407,10.7673,82020.0
2017-09-11 14:30:00,12.12,12.15,12.12,12.14,120710.0,10.7584,10.7851,10.7584,10.7762,120710.0
2017-09-11 14:40:00,12.14,12.14,12.13,12.13,90520.0,10.7762,10.7762,10.7673,10.7673,90520.0
2017-09-11 14:50:00,12.13,12.15,12.13,12.14,99270.0,10.7673,10.7851,10.7673,10.7762,99270.0
2017-09-11 15:00:00,12.14,12.14,12.12,12.14,93420.0,10.7762,10.7762,10.7584,10.7762,93420.0
2017-09-11 15:10:00,12.14,12.15,12.13,12.14,76855.0,10.7762,10.7851,10.7673,10.7762,76855.0
2017-09-11 15:20:00,12.14,12.14,12.13,12.14,110490.0,10.7762,10.7762,10.7673,10.7762,110490.0
2017-09-11 15:30:00,12.14,12.17,12.14,12.17,134860.0,10.7762,10.8028,10.7762,10.8028,134860.0
2017-09-11 15:40:00,12.17,12.17,12.15,12.16,252270.0,10.8028,10.8028,10.7851,10.794,252270.0
2017-09-11 15:50:00,12.16,12.19,12.16,12.18,1129015.0,10.794,10.8206,10.794,10.8117,1129015.0
2017-09-12 09:30:00,12.19,12.2,12.13,12.2,117610.0,10.8206,10.8295,10.7673,10.8295,117610.0
2017-09-12 09:40:00,12.21,12.23,12.19,12.22,100490.0,10.8383,10.8561,10.8206,10.8472,100490.0
2017-09-12 09:50:00,12.23,12.25,12.22,12.24,101525.0,10.8561,10.8738,10.8472,10.865,101525.0
2017-09-12 10:00:00,12.24,12.26,12.24,12.25,73885.0,10.865,10.8827,10.865,10.8738,73885.0
2017-09-12 10:10:00,12.24,12.26,12.24,12.25,53145.0,10.865,10.8827,10.865,10.8738,53145.0
2017-09-12 10:20:00,12.24,12.24,12.18,12.23,163250.0,10.865,10.865,10.8117,10.8561,163250.0
2017-09-12 10:30:00,12.23,12.24,12.21,12.23,65175.0,10.8561,10.865,10.8383,10.8561,65175.0
2017-09-12 10:40:00,12.23,12.24,12.22,12.22,52615.0,10.8561,10.865,10.8472,10.8472,52615.0
2017-09-12 10:50:00,12.22,12.23,12.2,12.21,54925.0,10.8472,10.8561,10.8295,10.8383,54925.0
2017-09-12 11:00:00,12.21,12.22,12.2,12.2,59505.0,10.8383,10.8472,10.8295,10.8295,59505.0
2017-09-12 11:10:00,12.2,12.24,12.2,12.24,47690.0,10.8295,10.865,10.8295,10.865,47690.0
2017-09-12 11:20:00,12.24,12.27,12.23,12.25,87715.0,10.865,10.8916,10.8561,10.8738,87715.0
2017-09-12 11:30:00,12.25,12.26,12.24,12.25,89055.0,10.8738,10.8827,10.865,10.8738,89055.0
2017-09-12 11:40:00,12.26,12.27,12.25,12.26,45665.0,10.8827,10.8916,10.8738,10.8827,45665.0
2017-09-12 11:50:00,12.27,12.28,12.26,12.28,46655.0,10.8916,10.9005,10.8827,10.9005,46655.0
2017-09-12 12:00:00,12.28,12.29,12.27,12.28,137880.0,10.9005,10.9093,10.8916,10.9005,137880.0
2017-09-12 12:10:00,12.29,12.32,12.28,12.31,68870.0,10.9093,10.936,10.9005,10.9271,68870.0
2017-09-12 12:20:00,12.31,12.32,12.3,12.32,69375.0,10.9271,10.936,10.9182,10.936,69375.0
2017-09-12 12:30:00,12.32,12.33,12.31,12.33,89205.0,10.936,10.9449,10.9271,10.9449,89205.0
2017-09-12 12:40:00,12.33,12.35,12.33,12.33,30400.0,10.9449,10.9626,10.9449,10.9449,30400.0
2017-09-12 12:50:00,12.33,12.34,12.31,12.33,219690.0,10.9449,10.9537,10.9271,10.9449,219690.0
2017-09-12 13:00:00,12.33,12.33,12.31,12.33,121140.0,10.9449,10.9449,10.9271,10.9449,121140.0
2017-09-12 13:10:00,12.33,12.34,12.32,12.33,55990.0,10.9449,10.9537,10.936,10.9449,55990.0
2017-09-12 13:20:00,12.33,12.34,12.31,12.33,271070.0,10.9449,10.9537,10.9271,10.9449,271070.0
2017-09-12 13:30:00,12.33,12.34,12.32,12.33,249205.0,10.9449,10.9537,10.936,10.9449,249205.0
2017-09-12 13:40:00,12.33,12.34,12.31,12.32,126305.0,10.9449,10.9537,10.9271,10.936,126305.0
2017-09-12 13:50:00,12.32,12.32,12.31,12.32,60065.0,10.936,10.936,10.9271,10.936,60065.0
2017-09-12 14:00:00,12.32,12.33,12.3,12.31,113240.0,10.936,10.9449,10.9182,10.9271,113240.0
2017-09-12 14:10:00,12.31,12.31,12.29,12.29,76115.0,10.9271,10.9271,10.9093,10.9093,76115.0
2017-09-12 14:20:00,12.29,12.3,12.27,12.28,187715.0,10.9093,10.9182,10.8916,10.9005,187715.0
2017-09-12 14:30:00,12.27,12.29,12.27,12.28,78945.0,10.8916,10.9093,10.8916,10.9005,78945.0
2017-09-12 14:40:00,12.28,12.29,12.27,12.28,78230.0,10.9005,10.9093,10.8916,10.9005,78230.0
2017-09-12 14:50:00,12.28,12.29,12.27,12.27,70505.0,10.9005,10.9093,10.8916,10.8916,70505.0
2017-09-12 15:00:00,12.28,12.28,12.27,12.27,136280.0,10.9005,10.9005,10.8916,10.8916,136280.0
2017-09-12 15:10:00,12.27,12.29,12.27,12.29,83030.0,10.8916,10.9093,10.8916,10.9093,83030.0
2017-09-12 15:20:00,12.29,12.31,12.29,12.31,101910.0,10.9093,10.9271,10.9093,10.9271,101910.0
2017-09-12 15:30:00,12.31,12.33,12.31,12.32,168080.0,10.9271,10.9449,10.9271,10.936,168080.0
2017-09-12 15:40:00,12.32,12.33,12.31,12.32,240135.0,10.936,10.9449,10.9271,10.936,240135.0
2017-09-12 15:50:00,12.32,12.34,12.32,12.34,686425.0,10.936,10.9537,10.936,10.9537,686425.0
2017-09-13 09:30:00,12.32,12.47,12.31,12.46,171265.0,10.936,11.0691,10.9271,11.0603,171265.0
2017-09-13 09:40:00,12.46,12.47,12.44,12.45,87560.0,11.0603,11.0691,11.0425,11.0514,87560.0
2017-09-13 09:50:00,12.46,12.48,12.44,12.47,72760.0,11.0603,11.078,11.0425,11.0691,72760.0
2017-09-13 10:00:00,12.46,12.5,12.45,12.49,143035.0,11.0603,11.0958,11.0514,11.0869,143035.0
2017-09-13 10:10:00,12.48,12.5,12.47,12.49,138135.0,11.078,11.0958,11.0691,11.0869,138135.0
2017-09-13 10:20:00,12.49,12.49,12.44,12.46,118510.0,11.0869,11.0869,11.0425,11.0603,118510.0
2017-09-13 10:30:00,12.45,12.47,12.42,12.47,99860.0,11.0514,11.0691,11.0247,11.0691,99860.0
2017-09-13 10:40:00,12.46,12.48,12.44,12.46,110990.0,11.0603,11.078,11.0425,11.0603,110990.0
2017-09-13 10:50:00,12.46,12.49,12.45,12.46,144915.0,11.0603,11.0869,11.0514,11.0603,144915.0
2017-09-13 11:00:00,12.45,12.47,12.44,12.46,198330.0,11.0514,11.0691,11.0425,11.0603,198330.0
2017-09-13 11:10:00,12.46,12.46,12.42,12.44,281610.0,11.0603,11.0603,11.0247,11.0425,281610.0
2017-09-13 11:20:00,12.43,12.44,12.4,12.41,169270.0,11.0336,11.0425,11.007,11.0159,169270.0
2017-09-13 11:30:00,12.41,12.46,12.41,12.45,96900.0,11.0159,11.0603,11.0159,11.0514,96900.0
2017-09-13 11:40:00,12.45,12.47,12.44,12.46,78420.0,11.0514,11.0691,11.0425,11.0603,78420.0
2017-09-13 11:50:00,12.46,12.47,12.44,12.45,116500.0,11.0603,11.0691,11.0425,11.0514,116500.0
2017-09-13 12:00:00,12.46,12.46,12.41,12.42,90515.0,11.0603,11.0603,11.0159,11.0247,90515.0
2017-09-13 12:10:00,12.42,12.46,12.42,12.45,83285.0,11.0247,11.0603,11.0247,11.0514,83285.0
2017-09-13 12:20:00,12.45,12.47,12.44,12.45,144425.0,11.0514,11.0691,11.0425,11.0514,144425.0
2017-09-13 12:30:00,12.45,12.47,12.44,12.45,74830.0,11.0514,11.0691,11.0425,11.0514,74830.0
2017-09-13 12:40:00,12.45,12.46,12.43,12.44,81585.0,11.0514,11.0603,11.0336,11.0425,81585.0
2017-09-13 12:50:00,12.44,12.44,12.41,12.42,72540.0,11.0425,11.0425,11.0159,11.0247,72540.0
2017-09-13 13:00:00,12.43,12.43,12.39,12.4,162695.0,11.0336,11.0336,10.9981,11.007,162695.0
2017-09-13 13:10:00,12.4,12.41,12.39,12.4,54465.0,11.007,11.0159,10.9981,11.007,54465.0
2017-09-13 13:20:00,12.4,12.4,12.38,12.39,80605.0,11.007,11.007,10.9892,10.9981,80605.0
2017-09-13 13:30:00,12.39,12.41,12.39,12.41,84605.0,10.9981,11.0159,10.9981,11.0159,84605.0
2017-09-13 13:40:00,12.4,12.41,12.39,12.41,82965.0,11.007,11.0159,10.9981,11.0159,82965.0
2017-09-13 13:50:00,12.41,12.41,12.39,12.39,65645.0,11.0159,11.0159,10.9981,10.9981,65645.0
2017-09-13 14:00:00,12.39,12.4,12.39,12.4,52160.0,10.9981,11.007,10.9981,11.007,52160.0
2017-09-13 14:10:00,12.4,12.41,12.39,12.39,64130.0,11.007,11.0159,10.9981,10.9981,64130.0
2017-09-13 14:20:00,12.39,12.42,12.39,12.41,853870.0,10.9981,11.0247,10.9981,11.0159,853870.0
2017-09-13 14:30:00,12.41,12.44,12.4,12.44,193530.0,11.0159,11.0425,11.007,11.0425,193530.0
2017-09-13 14:40:00,12.44,12.47,12.44,12.47,150905.0,11.0425,11.0691,11.0425,11.0691,150905.0
2017-09-13 14:50:00,12.47,12.5,12.47,12.5,291300.0,11.0691,11.0958,11.0691,11.0958,291300.0
2017-09-13 15:00:00,12.5,12.5,12.48,12.48,123850.0,11.0958,11.0958,11.078,11.078,123850.0
2017-09-13 15:10:00,12.48,12.5,12.47,12.47,272545.0,11.078,11.0958,11.0691,11.0691,272545.0
2017-09-13 15:20:00,12.47,12.48,12.46,12.47,91285.0,11.0691,11.078,11.0603,11.0691,91285.0
2017-09-13 15:30:00,12.47,12.49,12.46,12.47,411010.0,11.0691,11.0869,11.0603,11.0691,411010.0
2017-09-13 15:40:00,12.47,12.47,12.45,12.46,267955.0,11.0691,11.0691,11.0514,11.0603,267955.0
2017-09-13 15:50:00,12.46,12.48,12.46,12.47,1038170.0,11.0603,11.078,11.0603,11.0691,1038170.0
2017-09-14 09:30:00,12.47,12.5,12.4,12.45,163305.0,11.0691,11.0958,11.007,11.0514,163305.0
2017-09-14 09:40:00,12.45,12.48,12.43,12.47,204780.0,11.0514,11.078,11.0336,11.0691,204780.0
2017-09-14 09:50:00,12.47,12.47,12.42,12.44,100355.0,11.0691,11.0691,11.0247,11.0425,100355.0
2017-09-14 10:00:00,12.45,12.47,12.45,12.47,60140.0,11.0514,11.0691,11.0514,11.0691,60140.0
2017-09-14 10:10:00,12.47,12.48,12.43,12.44,156945.0,11.0691,11.078,11.0336,11.0425,156945.0
2017-09-14 10:20:00,12.44,12.49,12.44,12.47,100460.0,11.0425,11.0869,11.0425,11.0691,100460.0
2017-09-14 10:30:00,12.47,12.48,12.44,12.44,83575.0,11.0691,11.078,11.0425,11.0425,83575.0
2017-09-14 10:40:00,12.44,12.45,12.43,12.45,113110.0,11.0425,11.0514,11.0336,11.0514,113110.0
2017-09-14 10:50:00,12.46,12.46,12.44,12.46,136000.0,11.0603,11.0603,11.0425,11.0603,136000.0
2017-09-14 11:00:00,12.46,12.46,12.43,12.45,703760.0,11.0603,11.0603,11.0336,11.0514,703760.0
2017-09-14 11:10:00,12.45,12.48,12.44,12.45,111520.0,11.0514,11.078,11.0425,11.0514,111520.0
2017-09-14 11:20:00,12.46,12.46,12.43,12.45,134890.0,11.0603,11.0603,11.0336,11.0514,134890.0
2017-09-14 11:30:00,12.45,12.45,12.42,12.42,72450.0,11.0514,11.0514,11.0247,11.0247,72450.0
2017-09-14 11:40:00,12.42,12.44,12.42,12.42,72215.0,11.0247,11.0425,11.0247,11.0247,72215.0
2017-09-14 11:50:00,12.42,12.43,12.41,12.43,93795.0,11.0247,11.0336,11.0159,11.0336,93795.0
2017-09-14 12:00:00,12.43,12.44,12.41,12.43,63820.0,11.0336,11.0425,11.0159,11.0336,63820.0
2017-09-14 12:10:00,12.44,12.47,12.44,12.46,53415.0,11.0425,11.0691,11.0425,11.0603,53415.0
2017-09-14 12:20:00,12.47,12.47,12.45,12.46,71225.0,11.0691,11.0691,11.0514,11.0603,71225.0
2017-09-14 12:30:00,12.46,12.48,12.46,12.47,44265.0,11.0603,11.078,11.0603,11.0691,44265.0
2017-09-14 12:40:00,12.46,12.47,12.43,12.47,282545.0,11.0603,11.0691,11.0336,11.0691,282545.0
2017-09-14 12:50:00,12.47,12.48,12.46,12.47,57000.0,11.0691,11.078,11.0603,11.0691,57000.0
2017-09-14 13:00:00,12.47,12.47,12.45,12.47,51740.0,11.0691,11.0691,11.0514,11.0691,51740.0
2017-09-14 13:10:00,12.47,12.47,12.46,12.47,52675.0,11.0691,11.0691,11.0603,11.0691,52675.0
2017-09-14 13:20:00,12.47,12.48,12.46,12.47,56405.0,11.0691,11.078,11.0603,11.0691,56405.0
2017-09-14 13:30:00,12.48,12.48,12.47,12.47,39745.0,11.078,11.078,11.0691,11.0691,39745.0
2017-09-14 13:40:00,12.48,12.49,12.46,12.46,85935.0,11.078,11.0869,11.0603,11.0603,85935.0
2017-09-14 13:50:00,12.46,12.47,12.46,12.46,50975.0,11.0603,11.0691,11.0603,11.0603,50975.0
2017-09-14 14:00:00,12.46,12.48,12.45,12.48,114845.0,11.0603,11.078,11.0514,11.078,114845.0
2017-09-14 14:10:00,12.48,12.48,12.47,12.47,76215.0,11.078,11.078,11.0691,11.0691,76215.0
2017-09-14 14:20:00,12.48,12.48,12.46,12.46,75155.0,11.078,11.078,11.0603,11.0603,75155.0
2017-09-14 14:30:00,12.47,12.47,12.45,12.45,93460.0,11.0691,11.0691,11.0514,11.0514,93460.0
2017-09-14 14:40:00,12.45,12.47,12.45,12.46,91570.0,11.0514,11.0691,11.0514,11.0603,91570.0
2017-09-14 14:50:00,12.46,12.47,12.45,12.47,75480.0,11.0603,11.0691,11.0514,11.0691,75480.0
2017-09-14 15:00:00,12.47,12.48,12.47,12.48,78020.0,11.0691,11.078,11.0691,11.078,78020.0
2017-09-14 15:10:00,12.48,12.48,12.46,12.47,91155.0,11.078,11.078,11.0603,11.0691,91155.0
2017-09-14 15:20:00,12.47,12.48,12.47,12.48,174815.0,11.0691,11.078,11.0691,11.078,174815.0
2017-09-14 15:30:00,12.48,12.49,12.47,12.48,158850.0,11.078,11.0869,11.0691,11.078,158850.0
2017-09-14 15:40:00,12.48,12.48,12.47,12.47,383200.0,11.078,11.078,11.0691,11.0691,383200.0
2017-09-14 15:50:00,12.48,12.5,12.47,12.5,919375.0,11.078,11.0958,11.0691,11.0958,919375.0
2017-09-15 09:30:00,12.55,12.55,12.46,12.53,984730.0,11.1401,11.1401,11.0603,11.1224,984730.0
2017-09-15 09:40:00,12.51,12.53,12.5,12.52,59815.0,11.1046,11.1224,11.0958,11.1135,59815.0
2017-09-15 09:50:00,12.52,12.53,12.51,12.51,34940.0,11.1135,11.1224,11.1046,11.1046,34940.0
2017-09-15 10:00:00,12.51,12.52,12.46,12.49,105135.0,11.1046,11.1135,11.0603,11.0869,105135.0
2017-09-15 10:10:00,12.48,12.53,12.47,12.52,84930.0,11.078,11.1224,11.0691,11.1135,84930.0
2017-09-15 10:20:00,12.52,12.53,12.51,12.53,57545.0,11.1135,11.1224,11.1046,11.1224,57545.0
2017-09-15 10:30:00,12.53,12.56,12.53,12.56,95365.0,11.1224,11.149,11.1224,11.149,95365.0
2017-09-15 10:40:00,12.57,12.59,12.56,12.58,78300.0,11.1579,11.1756,11.149,11.1668,78300.0
2017-09-15 10:50:00,12.59,12.6,12.56,12.58,98935.0,11.1756,11.1845,11.149,11.1668,98935.0
2017-09-15 11:00:00,12.58,12.6,12.57,12.6,89735.0,11.1668,11.1845,11.1579,11.1845,89735.0
2017-09-15 11:10:00,12.59,12.6,12.56,12.58,104725.0,11.1756,11.1845,11.149,11.1668,104725.0
2017-09-15 11:20:00,12.57,12.62,12.57,12.61,88670.0,11.1579,11.2023,11.1579,11.1934,88670.0
2017-09-15 11:30:00,12.61,12.61,12.56,12.57,65655.0,11.1934,11.1934,11.149,11.1579,65655.0
2017-09-15 11:40:00,12.56,12.59,12.55,12.57,170135.0,11.149,11.1756,11.1401,11.1579,170135.0
2017-09-15 11:50:00,12.57,12.57,12.54,12.55,82225.0,11.1579,11.1579,11.1313,11.1401,82225.0
2017-09-15 12:00:00,12.54,12.55,12.53,12.54,48580.0,11.1313,11.1401,11.1224,11.1313,48580.0
2017-09-15 12:10:00,12.54,12.54,12.51,12.51,113765.0,11.1313,11.1313,11.1046,11.1046,113765.0
2017-09-15 12:20:00,12.52,12.56,12.52,12.56,80530.0,11.1135,11.149,11.1135,11.149,80530.0
2017-09-15 12:30:00,12.56,12.58,12.54,12.54,69755.0,11.149,11.1668,11.1313,11.1313,69755.0
2017-09-15 12:40:00,12.54,12.57,12.54,12.57,87890.0,11.1313,11.1579,11.1313,11.1579,87890.0
2017-09-15 12:50:00,12.57,12.57,12.54,12.54,37570.0,11.1579,11.1579,11.1313,11.1313,37570.0
2017-09-15 13:00:00,12.54,12.57,12.54,12.56,45250.0,11.1313,11.1579,11.1313,11.149,45250.0
2017-09-15 13:10:00,12.56,12.57,12.56,12.56,42685.0,11.149,11.1579,11.149,11.149,42685.0
2017-09-15 13:20:00,12.56,12.58,12.55,12.58,48300.0,11.149,11.1668,11.1401,11.1668,48300.0
2017-09-15 13:30:00,12.58,12.58,12.56,12.57,30125.0,11.1668,11.1668,11.149,11.1579,30125.0
2017-09-15 13:40:00,12.57,12.58,12.56,12.56,63055.0,11.1579,11.1668,11.149,11.149,63055.0
2017-09-15 13:50:00,12.56,12.56,12.55,12.55,47635.0,11.149,11.149,11.1401,11.1401,47635.0
2017-09-15 14:00:00,12.54,12.56,12.54,12.56,53225.0,11.1313,11.149,11.1313,11.149,53225.0
2017-09-15 14:10:00,12.56,12.57,12.55,12.56,41675.0,11.149,11.1579,11.1401,11.149,41675.0
2017-09-15 14:20:00,12.55,12.58,12.55,12.57,112055.0,11.1401,11.1668,11.1401,11.1579,112055.0
2017-09-15 14:30:00,12.57,12.58,12.56,12.57,81770.0,11.1579,11.1668,11.149,11.1579,81770.0
2017-09-15 14:40:00,12.57,12.58,12.57,12.58,134820.0,11.1579,11.1668,11.1579,11.1668,134820.0
2017-09-15 14:50:00,12.58,12.58,12.57,12.58,147635.0,11.1668,11.1668,11.1579,11.1668,147635.0
2017-09-15 15:00:00,12.58,12.59,12.58,12.59,140465.0,11.1668,11.1756,11.1668,11.1756,140465.0
2017-09-15 15:10:00,12.59,12.59,12.58,12.58,167340.0,11.1756,11.1756,11.1668,11.1668,167340.0
2017-09-15 15:20:00,12.58,12.59,12.58,12.58,91700.0,11.1668,11.1756,11.1668,11.1668,91700.0
2017-09-15 15:30:00,12.58,12.61,12.58,12.6,280815.0,11.1668,11.1934,11.1668,11.1845,280815.0
2017-09-15 15:40:00,12.6,12.61,12.59,12.59,196200.0,11.1845,11.1934,11.1756,11.1756,196200.0
2017-09-15 15:50:00,12.59,12.64,12.59,12.63,1346705.0,11.1756,11.22,11.1756,11.2112,1346705.0
2017-09-18 09:30:00,12.64,12.66,12.58,12.64,166510.0,11.22,11.2378,11.1668,11.22,166510.0
2017-09-18 09:40:00,12.64,12.66,12.59,12.66,71640.0,11.22,11.2378,11.1756,11.2378,71640.0
2017-09-18 09:50:00,12.65,12.68,12.64,12.64,56385.0,11.2289,11.2555,11.22,11.22,56385.0
2017-09-18 10:00:00,12.64,12.65,12.62,12.63,167205.0,11.22,11.2289,11.2023,11.2112,167205.0
2017-09-18 10:10:00,12.63,12.63,12.59,12.59,139180.0,11.2112,11.2112,11.1756,11.1756,139180.0
2017-09-18 10:20:00,12.59,12.6,12.58,12.6,68235.0,11.1756,11.1845,11.1668,11.1845,68235.0
2017-09-18 10:30:00,12.61,12.61,12.59,12.61,224345.0,11.1934,11.1934,11.1756,11.1934,224345.0
2017-09-18 10:40:00,12.6,12.6,12.58,12.59,97800.0,11.1845,11.1845,11.1668,11.1756,97800.0
2017-09-18 10:50:00,12.59,12.6,12.57,12.58,81105.0,11.1756,11.1845,11.1579,11.1668,81105.0
2017-09-18 11:00:00,12.59,12.59,12.55,12.56,125485.0,11.1756,11.1756,11.1401,11.149,125485.0
2017-09-18 11:10:00,12.56,12.56,12.54,12.54,69065.0,11.149,11.149,11.1313,11.1313,69065.0
2017-09-18 11:20:00,12.54,12.56,12.53,12.55,121405.0,11.1313,11.149,11.1224,11.1401,121405.0
2017-09-18 11:30:00,12.55,12.55,12.49,12.5,138290.0,11.1401,11.1401,11.0869,11.0958,138290.0
2017-09-18 11:40:00,12.5,12.5,12.45,12.48,209130.0,11.0958,11.0958,11.0514,11.078,209130.0
2017-09-18 11:50:00,12.47,12.49,12.47,12.48,74440.0,11.0691,11.0869,11.0691,11.078,74440.0
2017-09-18 12:00:00,12.48,12.49,12.46,12.46,111570.0,11.078,11.0869,11.0603,11.0603,111570.0
2017-09-18 12:10:00,12.46,12.46,12.44,12.46,264370.0,11.0603,11.0603,11.0425,11.0603,264370.0
2017-09-18 12:20:00,12.46,12.47,12.45,12.46,83040.0,11.0603,11.0691,11.0514,11.0603,83040.0
2017-09-18 12:30:00,12.46,12.47,12.44,12.44,101890.0,11.0603,11.0691,11.0425,11.0425,101890.0
2017-09-18 12:40:00,12.44,12.45,12.43,12.44,96615.0,11.0425,11.0514,11.0336,11.0425,96615.0
2017-09-18 12:50:00,12.44,12.44,12.4,12.4,186455.0,11.0425,11.0425,11.007,11.007,186455.0
2017-09-18 13:00:00,12.4,12.4,12.36,12.38,476720.0,11.007,11.007,10.9715,10.9892,476720.0
2017-09-18 13:10:00,12.38,12.39,12.37,12.39,93065.0,10.9892,10.9981,10.9804,10.9981,93065.0
2017-09-18 13:20:00,12.39,12.4,12.38,12.39,79800.0,10.9981,11.007,10.9892,10.9981,79800.0
2017-09-18 13:30:00,12.39,12.4,12.38,12.4,86505.0,10.9981,11.007,10.9892,11.007,86505.0
2017-09-18 13:40:00,12.39,12.39,12.37,12.38,192875.0,10.9981,10.9981,10.9804,10.9892,192875.0
2017-09-18 13:50:00,12.38,12.38,12.35,12.35,119675.0,10.9892,10.9892,10.9626,10.9626,119675.0
2017-09-18 14:00:00,12.35,12.36,12.34,12.35,122720.0,10.9626,10.9715,10.9537,10.9626,122720.0
2017-09-18 14:10:00,12.35,12.35,12.33,12.33,164735.0,10.9626,10.9626,10.9449,10.9449,164735.0
2017-09-18 14:20:00,12.33,12.33,12.31,12.32,239015.0,10.9449,10.9449,10.9271,10.936,239015.0
2017-09-18 14:30:00,12.32,12.32,12.28,12.3,472575.0,10.936,10.936,10.9005,10.9182,472575.0
2017-09-18 14:40:00,12.3,12.3,12.29,12.29,159145.0,10.9182,10.9182,10.9093,10.9093,159145.0
2017-09-18 14:50:00,12.29,12.29,12.27,12.27,308160.0,10.9093,10.9093,10.8916,10.8916,308160.0
2017-09-18 15:00:00,12.27,12.29,12.26,12.29,398520.0,10.8916,10.9093,10.8827,10.9093,398520.0
2017-09-18 15:10:00,12.29,12.3,12.28,12.29,156260.0,10.9093,10.9182,10.9005,10.9093,156260.0
2017-09-18 15:20:00,12.29,12.31,12.29,12.31,252065.0,10.9093,10.9271,10.9093,10.9271,252065.0
2017-09-18 15:30:00,12.31,12.32,12.3,12.32,331675.0,10.9271,10.936,10.9182,10.936,331675.0
2017-09-18 15:40:00,12.32,12.32,12.29,12.29,436185.0,10.936,10.936,10.9093,10.9093,436185.0
2017-09-18 15:50:00,12.31,12.32,12.25,12.27,1385035.0,10.9271,10.936,10.8738,10.8916,1385035.0
2017-09-19 09:30:00,12.3,12.34,12.26,12.26,215535.0,10.9182,10.9537,10.8827,10.8827,215535.0
2017-09-19 09:40:00,12.27,12.31,12.25,12.25,274425.0,10.8916,10.9271,10.8738,10.8738,274425.0
2017-09-19 09:50:00,12.26,12.28,12.25,12.27,122120.0,10.8827,10.9005,10.8738,10.8916,122120.0
2017-09-19 10:00:00,12.27,12.29,12.26,12.28,108490.0,10.8916,10.9093,10.8827,10.9005,108490.0
2017-09-19 10:10:00,12.27,12.27,12.21,12.23,109405.0,10.8916,10.8916,10.8383,10.8561,109405.0
2017-09-19 10:20:00,12.22,12.25,12.22,12.22,132865.0,10.8472,10.8738,10.8472,10.8472,132865.0
2017-09-19 10:30:00,12.22,12.23,12.18,12.2,131645.0,10.8472,10.8561,10.8117,10.8295,131645.0
2017-09-19 10:40:00,12.2,12.22,12.19,12.21,91140.0,10.8295,10.8472,10.8206,10.8383,91140.0
2017-09-19 10:50:00,12.21,12.22,12.2,12.2,97285.0,10.8383,10.8472,10.8295,10.8295,97285.0
2017-09-19 11:00:00,12.2,12.2,12.17,12.19,101225.0,10.8295,10.8295,10.8028,10.8206,101225.0
2017-09-19 11:10:00,12.19,12.19,12.16,12.17,84315.0,10.8206,10.8206,10.794,10.8028,84315.0
2017-09-19 11:20:00,12.18,12.19,12.15,12.16,143035.0,10.8117,10.8206,10.7851,10.794,143035.0
2017-09-19 11:30:00,12.16,12.18,12.15,12.16,77625.0,10.794,10.8117,10.7851,10.794,77625.0
2017-09-19 11:40:00,12.15,12.16,12.13,12.14,94955.0,10.7851,10.794,10.7673,10.7762,94955.0
2017-09-19 11:50:00,12.14,12.17,12.13,12.15,80760.0,10.7762,10.8028,10.7673,10.7851,80760.0
2017-09-19 12:00:00,12.16,12.16,12.14,12.14,96310.0,10.794,10.794,10.7762,10.7762,96310.0
2017-09-19 12:10:00,12.14,12.17,12.13,12.15,89830.0,10.7762,10.8028,10.7673,10.7851,89830.0
2017-09-19 12:20:00,12.15,12.18,12.15,12.17,127205.0,10.7851,10.8117,10.7851,10.8028,127205.0
2017-09-19 12:30:00,12.17,12.17,12.15,12.15,75670.0,10.8028,10.8028,10.7851,10.7851,75670.0
2017-09-19 12:40:00,12.15,12.17,12.15,12.16,79035.0,10.7851,10.8028,10.7851,10.794,79035.0
2017-09-19 12:50:00,12.16,12.17,12.15,12.16,101220.0,10.794,10.8028,10.7851,10.794,101220.0
2017-09-19 13:00:00,12.16,12.17,12.15,12.15,136315.0,10.794,10.8028,10.7851,10.7851,136315.0
2017-09-19 13:10:00,12.15,12.15,12.14,12.15,168015.0,10.7851,10.7851,10.7762,10.7851,168015.0
2017-09-19 13:20:00,12.15,12.17,12.14,12.17,102605.0,10.7851,10.8028,10.7762,10.8028,102605.0
2017-09-19 13:30:00,12.17,12.19,12.17,12.19,37440.0,10.8028,10.8206,10.8028,10.8206,37440.0
2017-09-19 13:40:00,12.19,12.2,12.18,12.18,105285.0,10.8206,10.8295,10.8117,10.8117,105285.0
2017-09-19 13:50:00,12.18,12.18,12.17,12.18,194990.0,10.8117,10.8117,10.8028,10.8117,194990.0
2017-09-19 14:00:00,12.18,12.19,12.17,12.19,214365.0,10.8117,10.8206,10.8028,10.8206,214365.0
2017-09-19 14:10:00,12.19,12.19,12.18,12.19,110895.0,10.8206,10.8206,10.8117,10.8206,110895.0
2017-09-19 14:20:00,12.19,12.19,12.18,12.18,83270.0,10.8206,10.8206,10.8117,10.8117,83270.0
2017-09-19 14:30:00,12.17,12.18,12.17,12.17,104665.0,10.8028,10.8117,10.8028,10.8028,104665.0
2017-09-19 14:40:00,12.17,12.18,12.16,12.17,119560.0,10.8028,10.8117,10.794,10.8028,119560.0
2017-09-19 14:50:00,12.17,12.18,12.16,12.18,71450.0,10.8028,10.8117,10.794,10.8117,71450.0
2017-09-19 15:00:00,12.18,12.18,12.16,12.18,106485.0,10.8117,10.8117,10.794,10.8117,106485.0
2017-09-19 15:10:00,12.17,12.19,12.17,12.19,137860.0,10.8028,10.8206,10.8028,10.8206,137860.0
2017-09-19 15:20:00,12.19,12.22,12.19,12.22,174565.0,10.8206,10.8472,10.8206,10.8472,174565.0
2017-09-19 15:30:00,12.22,12.24,12.22,12.23,275395.0,10.8472,10.865,10.8472,10.8561,275395.0
2017-09-19 15:40:00,12.23,12.24,12.22,12.23,272285.0,10.8561,10.865,10.8472,10.8561,272285.0
2017-09-19 15:50:00,12.23,12.26,12.23,12.25,839835.0,10.8561,10.8827,10.8561,10.8738,839835.0
2017-09-20 09:30:00,12.19,12.24,11.98,12.14,415375.0,10.8206,10.865,10.6342,10.7762,415375.0
2017-09-20 09:40:00,12.14,12.2,12.12,12.2,133470.0,10.7762,10.8295,10.7584,10.8295,133470.0
2017-09-20 09:50:00,12.2,12.23,12.18,12.19,298665.0,10.8295,10.8561,10.8117,10.8206,298665.0
2017-09-20 10:00:00,12.2,12.22,12.17,12.18,311690.0,10.8295,10.8472,10.8028,10.8117,311690.0
2017-09-20 10:10:00,12.18,12.21,12.18,12.21,128165.0,10.8117,10.8383,10.8117,10.8383,128165.0
2017-09-20 10:20:00,12.2,12.21,12.16,12.17,74185.0,10.8295,10.8383,10.794,10.8028,74185.0
2017-09-20 10:30:00,12.17,12.18,12.13,12.14,137875.0,10.8028,10.8117,10.7673,10.7762,137875.0
2017-09-20 10:40:00,12.14,12.18,12.14,12.18,81505.0,10.7762,10.8117,10.7762,10.8117,81505.0
2017-09-20 10:50:00,12.18,12.21,12.18,12.2,113195.0,10.8117,10.8383,10.8117,10.8295,113195.0
2017-09-20 11:00:00,12.19,12.21,12.17,12.19,133590.0,10.8206,10.8383,10.8028,10.8206,133590.0
2017-09-20 11:10:00,12.19,12.2,12.18,12.19,128645.0,10.8206,10.8295,10.8117,10.8206,128645.0
2017-09-20 11:20:00,12.18,12.19,12.17,12.17,166335.0,10.8117,10.8206,10.8028,10.8028,166335.0
2017-09-20 11:30:00,12.17,12.19,12.13,12.15,331395.0,10.8028,10.8206,10.7673,10.7851,331395.0
2017-09-20 11:40:00,12.15,12.18,12.15,12.17,83775.0,10.7851,10.8117,10.7851,10.8028,83775.0
2017-09-20 11:50:00,12.17,12.17,12.15,12.16,159570.0,10.8028,10.8028,10.7851,10.794,159570.0
2017-09-20 12:00:00,12.16,12.17,12.15,12.16,269630.0,10.794,10.8028,10.7851,10.794,269630.0
2017-09-20 12:10:00,12.16,12.18,12.15,12.15,128980.0,10.794,10.8117,10.7851,10.7851,128980.0
2017-09-20 12:20:00,12.15,12.15,12.12,12.13,92415.0,10.7851,10.7851,10.7584,10.7673,92415.0
2017-09-20 12:30:00,12.14,12.14,12.13,12.14,66405.0,10.7762,10.7762,10.7673,10.7762,66405.0
2017-09-20 12:40:00,12.13,12.15,12.13,12.15,92015.0,10.7673,10.7851,10.7673,10.7851,92015.0
2017-09-20 12:50:00,12.15,12.15,12.13,12.13,55585.0,10.7851,10.7851,10.7673,10.7673,55585.0
2017-09-20 13:00:00,12.13,12.14,12.13,12.13,67925.0,10.7673,10.7762,10.7673,10.7673,67925.0
2017-09-20 13:10:00,12.14,12.14,12.12,12.13,73185.0,10.7762,10.7762,10.7584,10.7673,73185.0
2017-09-20 13:20:00,12.13,12.14,12.13,12.14,72250.0,10.7673,10.7762,10.7673,10.7762,72250.0
2017-09-20 13:30:00,12.14,12.14,12.11,12.12,120035.0,10.7762,10.7762,10.7496,10.7584,120035.0
2017-09-20 13:40:00,12.12,12.13,12.09,12.09,86590.0,10.7584,10.7673,10.7318,10.7318,86590.0
2017-09-20 13:50:00,12.1,12.12,12.09,12.12,116055.0,10.7407,10.7584,10.7318,10.7584,116055.0
2017-09-20 14:00:00,12.12,12.12,12.07,12.11,132120.0,10.7584,10.7584,10.7141,10.7496,132120.0
2017-09-20 14:10:00,12.11,12.11,12.09,12.1,103400.0,10.7496,10.7496,10.7318,10.7407,103400.0
2017-09-20 14:20:00,12.1,12.1,12.06,12.07,166450.0,10.7407,10.7407,10.7052,10.7141,166450.0
2017-09-20 14:30:00,12.08,12.08,12.06,12.06,155135.0,10.7229,10.7229,10.7052,10.7052,155135.0
2017-09-20 14:40:00,12.06,12.07,12.05,12.06,279835.0,10.7052,10.7141,10.6963,10.7052,279835.0
2017-09-20 14:50:00,12.06,12.09,12.06,12.08,177490.0,10.7052,10.7318,10.7052,10.7229,177490.0
2017-09-20 15:00:00,12.08,12.11,12.07,12.09,141635.0,10.7229,10.7496,10.7141,10.7318,141635.0
2017-09-20 15:10:00,12.09,12.13,12.08,12.12,273170.0,10.7318,10.7673,10.7229,10.7584,273170.0
2017-09-20 15:20:00,12.12,12.13,12.11,12.13,189960.0,10.7584,10.7673,10.7496,10.7673,189960.0
2017-09-20 15:30:00,12.13,12.14,12.12,12.14,274760.0,10.7673,10.7762,10.7584,10.7762,274760.0
2017-09-20 15:40:00,12.14,12.14,12.11,12.12,365925.0,10.7762,10.7762,10.7496,10.7584,365925.0
2017-09-20 15:50:00,12.12,12.14,12.11,12.12,836965.0,10.7584,10.7762,10.7496,10.7584,836965.0
2017-09-21 09:30:00,12.15,12.2,12.1,12.13,154730.0,10.7851,10.8295,10.7407,10.7673,154730.0
2017-09-21 09:40:00,12.12,12.12,12.04,12.04,55370.0,10.7584,10.7584,10.6874,10.6874,55370.0
2017-09-21 09:50:00,12.04,12.06,12.01,12.03,133405.0,10.6874,10.7052,10.6608,10.6786,133405.0
2017-09-21 10:00:00,12.03,12.09,12.03,12.09,186870.0,10.6786,10.7318,10.6786,10.7318,186870.0
2017-09-21 10:10:00,12.08,12.14,12.08,12.12,139645.0,10.7229,10.7762,10.7229,10.7584,139645.0
2017-09-21 10:20:00,12.12,12.15,12.12,12.12,105450.0,10.7584,10.7851,10.7584,10.7584,105450.0
2017-09-21 10:30:00,12.12,12.13,12.11,12.11,125775.0,10.7584,10.7673,10.7496,10.7496,125775.0
2017-09-21 10:40:00,12.12,12.12,12.09,12.09,90035.0,10.7584,10.7584,10.7318,10.7318,90035.0
2017-09-21 10:50:00,12.09,12.11,12.09,12.11,44440.0,10.7318,10.7496,10.7318,10.7496,44440.0
2017-09-21 11:00:00,12.11,12.12,12.11,12.12,78720.0,10.7496,10.7584,10.7496,10.7584,78720.0
2017-09-21 11:10:00,12.12,12.15,12.12,12.12,172950.0,10.7584,10.7851,10.7584,10.7584,172950.0
2017-09-21 11:20:00,12.12,12.15,12.11,12.12,129630.0,10.7584,10.7851,10.7496,10.7584,129630.0
2017-09-21 11:30:00,12.12,12.12,12.09,12.12,99220.0,10.7584,10.7584,10.7318,10.7584,99220.0
2017-09-21 11:40:00,12.12,12.13,12.1,12.1,123800.0,10.7584,10.7673,10.7407,10.7407,123800.0
2017-09-21 11:50:00,12.1,12.11,12.1,12.11,93570.0,10.7407,10.7496,10.7407,10.7496,93570.0
2017-09-21 12:00:00,12.11,12.12,12.1,12.12,91335.0,10.7496,10.7584,10.7407,10.7584,91335.0
2017-09-21 12:10:00,12.12,12.14,12.11,12.13,83610.0,10.7584,10.7762,10.7496,10.7673,83610.0
2017-09-21 12:20:00,12.13,12.14,12.12,12.13,81965.0,10.7673,10.7762,10.7584,10.7673,81965.0
2017-09-21 12:30:00,12.13,12.17,12.12,12.15,84145.0,10.7673,10.8028,10.7584,10.7851,84145.0
2017-09-21 12:40:00,12.15,12.16,12.14,12.15,190905.0,10.7851,10.794,10.7762,10.7851,190905.0
2017-09-21 12:50:00,12.15,12.16,12.15,12.15,64395.0,10.7851,10.794,10.7851,10.7851,64395.0
2017-09-21 13:00:00,12.14,12.15,12.12,12.13,89055.0,10.7762,10.7851,10.7584,10.7673,89055.0
2017-09-21 13:10:00,12.13,12.13,12.11,12.12,77110.0,10.7673,10.7673,10.7496,10.7584,77110.0
2017-09-21 13:20:00,12.12,12.12,12.11,12.11,71935.0,10.7584,10.7584,10.7496,10.7496,71935.0
2017-09-21 13:30:00,12.11,12.11,12.1,12.11,61495.0,10.7496,10.7496,10.7407,10.7496,61495.0
2017-09-21 13:40:00,12.11,12.11,12.09,12.11,583105.0,10.7496,10.7496,10.7318,10.7496,583105.0
2017-09-21 13:50:00,12.11,12.11,12.1,12.11,120250.0,10.7496,10.7496,10.7407,10.7496,120250.0
2017-09-21 14:00:00,12.1,12.1,12.09,12.1,134690.0,10.7407,10.7407,10.7318,10.7407,134690.0
2017-09-21 14:10:00,12.1,12.11,12.09,12.1,101710.0,10.7407,10.7496,10.7318,10.7407,101710.0
2017-09-21 14:20:00,12.1,12.1,12.08,12.09,113605.0,10.7407,10.7407,10.7229,10.7318,113605.0
2017-09-21 14:30:00,12.09,12.13,12.09,12.12,178625.0,10.7318,10.7673,10.7318,10.7584,178625.0
2017-09-21 14:40:00,12.12,12.13,12.12,12.13,86380.0,10.7584,10.7673,10.7584,10.7673,86380.0
2017-09-21 14:50:00,12.14,12.15,12.11,12.15,100350.0,10.7762,10.7851,10.7496,10.7851,100350.0
2017-09-21 15:00:00,12.15,12.17,12.15,12.16,106935.0,10.7851,10.8028,10.7851,10.794,106935.0
2017-09-21 15:10:00,12.16,12.16,12.14,12.15,202390.0,10.794,10.794,10.7762,10.7851,202390.0
2017-09-21 15:20:00,12.15,12.17,12.14,12.16,99055.0,10.7851,10.8028,10.7762,10.794,99055.0
2017-09-21 15:30:00,12.16,12.16,12.13,12.15,237225.0,10.794,10.794,10.7673,10.7851,237225.0
2017-09-21 15:40:00,12.14,12.15,12.14,12.15,202015.0,10.7762,10.7851,10.7762,10.7851,202015.0
2017-09-21 15:50:00,12.15,12.16,12.15,12.15,865650.0,10.7851,10.794,10.7851,10.7851,865650.0
2017-09-22 09:30:00,12.13,12.18,12.11,12.12,138485.0,10.7673,10.8117,10.7496,10.7584,138485.0
2017-09-22 09:40:00,12.12,12.25,12.1,12.25,106040.0,10.7584,10.8738,10.7407,10.8738,106040.0
2017-09-22 09:50:00,12.25,12.28,12.23,12.24,137185.0,10.8738,10.9005,10.8561,10.865,137185.0
2017-09-22 10:00:00,12.24,12.28,12.22,12.24,516620.0,10.865,10.9005,10.8472,10.865,516620.0
2017-09-22 10:10:00,12.24,12.32,12.23,12.31,388045.0,10.865,10.936,10.8561,10.9271,388045.0
2017-09-22 10:20:00,12.31,12.33,12.27,12.3,121285.0,10.9271,10.9449,10.8916,10.9182,121285.0
2017-09-22 10:30:00,12.3,12.33,12.28,12.29,1790880.0,10.9182,10.9449,10.9005,10.9093,1790880.0
2017-09-22 10:40:00,12.29,12.3,12.25,12.26,631875.0,10.9093,10.9182,10.8738,10.8827,631875.0
2017-09-22 10:50:00,12.26,12.3,12.26,12.28,145040.0,10.8827,10.9182,10.8827,10.9005,145040.0
2017-09-22 11:00:00,12.28,12.28,12.26,12.27,102195.0,10.9005,10.9005,10.8827,10.8916,102195.0
2017-09-22 11:10:00,12.27,12.27,12.26,12.27,99440.0,10.8916,10.8916,10.8827,10.8916,99440.0
2017-09-22 11:20:00,12.27,12.27,12.26,12.27,85155.0,10.8916,10.8916,10.8827,10.8916,85155.0
2017-09-22 11:30:00,12.26,12.29,12.26,12.26,95705.0,10.8827,10.9093,10.8827,10.8827,95705.0
2017-09-22 11:40:00,12.26,12.27,12.23,12.23,64920.0,10.8827,10.8916,10.8561,10.8561,64920.0
2017-09-22 11:50:00,12.22,12.24,12.22,12.22,69660.0,10.8472,10.865,10.8472,10.8472,69660.0
2017-09-22 12:00:00,12.22,12.23,12.21,12.21,53725.0,10.8472,10.8561,10.8383,10.8383,53725.0
2017-09-22 12:10:00,12.22,12.22,12.2,12.2,57025.0,10.8472,10.8472,10.8295,10.8295,57025.0
2017-09-22 12:20:00,12.21,12.21,12.2,12.21,51835.0,10.8383,10.8383,10.8295,10.8383,51835.0
2017-09-22 12:30:00,12.21,12.21,12.2,12.21,60245.0,10.8383,10.8383,10.8295,10.8383,60245.0
2017-09-22 12:40:00,12.21,12.21,12.19,12.2,30250.0,10.8383,10.8383,10.8206,10.8295,30250.0
2017-09-22 12:50:00,12.2,12.21,12.2,12.21,47290.0,10.8295,10.8383,10.8295,10.8383,47290.0
2017-09-22 13:00:00,12.21,12.26,12.21,12.25,77930.0,10.8383,10.8827,10.8383,10.8738,77930.0
2017-09-22 13:10:00,12.25,12.25,12.19,12.2,118975.0,10.8738,10.8738,10.8206,10.8295,118975.0
2017-09-22 13:20:00,12.19,12.2,12.18,12.19,108660.0,10.8206,10.8295,10.8117,10.8206,108660.0
2017-09-22 13:30:00,12.19,12.19,12.18,12.19,55630.0,10.8206,10.8206,10.8117,10.8206,55630.0
2017-09-22 13:40:00,12.19,12.19,12.18,12.19,40000.0,10.8206,10.8206,10.8117,10.8206,40000.0
2017-09-22 13:50:00,12.19,12.2,12.19,12.19,59280.0,10.8206,10.8295,10.8206,10.8206,59280.0
2017-09-22 14:00:00,12.19,12.19,12.18,12.19,55495.0,10.8206,10.8206,10.8117,10.8206,55495.0
2017-09-22 14:10:00,12.19,12.19,12.18,12.18,58640.0,10.8206,10.8206,10.8117,10.8117,58640.0
2017-09-22 14:20:00,12.18,12.19,12.18,12.18,111210.0,10.8117,10.8206,10.8117,10.8117,111210.0
2017-09-22 14:30:00,12.18,12.19,12.17,12.19,107750.0,10.8117,10.8206,10.8028,10.8206,107750.0
2017-09-22 14:40:00,12.19,12.19,12.18,12.19,129960.0,10.8206,10.8206,10.8117,10.8206,129960.0
2017-09-22 14:50:00,12.19,12.21,12.19,12.2,66495.0,10.8206,10.8383,10.8206,10.8295,66495.0
2017-09-22 15:00:00,12.2,12.21,12.2,12.2,102880.0,10.8295,10.8383,10.8295,10.8295,102880.0
2017-09-22 15:10:00,12.21,12.22,12.2,12.21,120820.0,10.8383,10.8472,10.8295,10.8383,120820.0
2017-09-22 15:20:00,12.21,12.23,12.21,12.22,124650.0,10.8383,10.8561,10.8383,10.8472,124650.0
2017-09-22 15:30:00,12.22,12.23,12.2,12.2,216615.0,10.8472,10.8561,10.8295,10.8295,216615.0
2017-09-22 15:40:00,12.2,12.22,12.2,12.2,323415.0,10.8295,10.8472,10.8295,10.8295,323415.0
2017-09-22 15:50:00,12.2,12.24,12.2,12.22,1064680.0,10.8295,10.865,10.8295,10.8472,1064680.0
2017-09-25 09:30:00,12.24,12.4,12.22,12.38,260315.0,10.865,11.007,10.8472,10.9892,260315.0
2017-09-25 09:40:00,12.39,12.44,12.36,12.44,192910.0,10.9981,11.0425,10.9715,11.0425,192910.0
2017-09-25 09:50:00,12.43,12.5,12.43,12.47,158395.0,11.0336,11.0958,11.0336,11.0691,158395.0
2017-09-25 10:00:00,12.46,12.49,12.42,12.42,130345.0,11.0603,11.0869,11.0247,11.0247,130345.0
2017-09-25 10:10:00,12.42,12.43,12.38,12.41,101435.0,11.0247,11.0336,10.9892,11.0159,101435.0
2017-09-25 10:20:00,12.41,12.45,12.39,12.44,113915.0,11.0159,11.0514,10.9981,11.0425,113915.0
2017-09-25 10:30:00,12.44,12.45,12.41,12.41,362440.0,11.0425,11.0514,11.0159,11.0159,362440.0
2017-09-25 10:40:00,12.4,12.44,12.39,12.42,108445.0,11.007,11.0425,10.9981,11.0247,108445.0
2017-09-25 10:50:00,12.42,12.42,12.38,12.38,156525.0,11.0247,11.0247,10.9892,10.9892,156525.0
2017-09-25 11:00:00,12.38,12.38,12.33,12.34,256510.0,10.9892,10.9892,10.9449,10.9537,256510.0
2017-09-25 11:10:00,12.33,12.41,12.33,12.39,174170.0,10.9449,11.0159,10.9449,10.9981,174170.0
2017-09-25 11:20:00,12.39,12.41,12.38,12.4,185180.0,10.9981,11.0159,10.9892,11.007,185180.0
2017-09-25 11:30:00,12.4,12.44,12.4,12.41,145420.0,11.007,11.0425,11.007,11.0159,145420.0
2017-09-25 11:40:00,12.41,12.45,12.41,12.44,87680.0,11.0159,11.0514,11.0159,11.0425,87680.0
2017-09-25 11:50:00,12.44,12.44,12.41,12.43,63210.0,11.0425,11.0425,11.0159,11.0336,63210.0
2017-09-25 12:00:00,12.43,12.44,12.41,12.43,71055.0,11.0336,11.0425,11.0159,11.0336,71055.0
2017-09-25 12:10:00,12.43,12.45,12.43,12.44,65345.0,11.0336,11.0514,11.0336,11.0425,65345.0
2017-09-25 12:20:00,12.44,12.47,12.42,12.45,97675.0,11.0425,11.0691,11.0247,11.0514,97675.0
2017-09-25 12:30:00,12.45,12.49,12.45,12.48,124605.0,11.0514,11.0869,11.0514,11.078,124605.0
2017-09-25 12:40:00,12.48,12.5,12.48,12.49,105120.0,11.078,11.0958,11.078,11.0869,105120.0
2017-09-25 12:50:00,12.5,12.5,12.47,12.5,110370.0,11.0958,11.0958,11.0691,11.0958,110370.0
2017-09-25 13:00:00,12.5,12.53,12.49,12.52,144885.0,11.0958,11.1224,11.0869,11.1135,144885.0
2017-09-25 13:10:00,12.51,12.51,12.49,12.51,68475.0,11.1046,11.1046,11.0869,11.1046,68475.0
2017-09-25 13:20:00,12.51,12.54,12.5,12.53,59890.0,11.1046,11.1313,11.0958,11.1224,59890.0
2017-09-25 13:30:00,12.53,12.53,12.51,12.51,88710.0,11.1224,11.1224,11.1046,11.1046,88710.0
2017-09-25 13:40:00,12.51,12.52,12.5,12.5,76040.0,11.1046,11.1135,11.0958,11.0958,76040.0
2017-09-25 13:50:00,12.51,12.52,12.49,12.51,92650.0,11.1046,11.1135,11.0869,11.1046,92650.0
2017-09-25 14:00:00,12.5,12.52,12.5,12.51,110740.0,11.0958,11.1135,11.0958,11.1046,110740.0
2017-09-25 14:10:00,12.5,12.54,12.5,12.54,217495.0,11.0958,11.1313,11.0958,11.1313,217495.0
2017-09-25 14:20:00,12.54,12.54,12.52,12.54,79330.0,11.1313,11.1313,11.1135,11.1313,79330.0
2017-09-25 14:30:00,12.54,12.56,12.53,12.54,104395.0,11.1313,11.149,11.1224,11.1313,104395.0
2017-09-25 14:40:00,12.54,12.58,12.54,12.58,124945.0,11.1313,11.1668,11.1313,11.1668,124945.0
2017-09-25 14:50:00,12.58,12.6,12.57,12.59,145495.0,11.1668,11.1845,11.1579,11.1756,145495.0
2017-09-25 15:00:00,12.6,12.62,12.59,12.59,329755.0,11.1845,11.2023,11.1756,11.1756,329755.0
2017-09-25 15:10:00,12.59,12.59,12.56,12.56,98900.0,11.1756,11.1756,11.149,11.149,98900.0
2017-09-25 15:20:00,12.56,12.58,12.54,12.57,195930.0,11.149,11.1668,11.1313,11.1579,195930.0
2017-09-25 15:30:00,12.57,12.58,12.56,12.58,159020.0,11.1579,11.1668,11.149,11.1668,159020.0
2017-09-25 15:40:00,12.58,12.58,12.57,12.57,201820.0,11.1668,11.1668,11.1579,11.1579,201820.0
2017-09-25 15:50:00,12.57,12.57,12.55,12.57,518315.0,11.1579,11.1579,11.1401,11.1579,518315.0
2017-09-26 09:30:00,12.58,12.67,12.53,12.62,175420.0,11.1668,11.2467,11.1224,11.2023,175420.0
2017-09-26 09:40:00,12.61,12.64,12.56,12.61,150635.0,11.1934,11.22,11.149,11.1934,150635.0
2017-09-26 09:50:00,12.61,12.61,12.54,12.55,82890.0,11.1934,11.1934,11.1313,11.1401,82890.0
2017-09-26 10:00:00,12.54,12.54,12.45,12.49,166945.0,11.1313,11.1313,11.0514,11.0869,166945.0
2017-09-26 10:10:00,12.49,12.5,12.48,12.49,136060.0,11.0869,11.0958,11.078,11.0869,136060.0
2017-09-26 10:20:00,12.49,12.52,12.49,12.51,160405.0,11.0869,11.1135,11.0869,11.1046,160405.0
2017-09-26 10:30:00,12.51,12.51,12.47,12.48,185815.0,11.1046,11.1046,11.0691,11.078,185815.0
2017-09-26 10:40:00,12.48,12.49,12.46,12.48,207350.0,11.078,11.0869,11.0603,11.078,207350.0
2017-09-26 10:50:00,12.47,12.49,12.46,12.48,241295.0,11.0691,11.0869,11.0603,11.078,241295.0
2017-09-26 11:00:00,12.47,12.51,12.47,12.5,220065.0,11.0691,11.1046,11.0691,11.0958,220065.0
2017-09-26 11:10:00,12.5,12.51,12.49,12.49,96440.0,11.0958,11.1046,11.0869,11.0869,96440.0
2017-09-26 11:20:00,12.5,12.51,12.49,12.49,94115.0,11.0958,11.1046,11.0869,11.0869,94115.0
2017-09-26 11:30:00,12.49,12.51,12.48,12.5,125720.0,11.0869,11.1046,11.078,11.0958,125720.0
2017-09-26 11:40:00,12.5,12.52,12.49,12.49,140955.0,11.0958,11.1135,11.0869,11.0869,140955.0
2017-09-26 11:50:00,12.49,12.51,12.49,12.51,35235.0,11.0869,11.1046,11.0869,11.1046,35235.0
2017-09-26 12:00:00,12.52,12.52,12.51,12.52,54365.0,11.1135,11.1135,11.1046,11.1135,54365.0
2017-09-26 12:10:00,12.52,12.55,12.52,12.55,51395.0,11.1135,11.1401,11.1135,11.1401,51395.0
2017-09-26 12:20:00,12.55,12.56,12.53,12.54,57415.0,11.1401,11.149,11.1224,11.1313,57415.0
2017-09-26 12:30:00,12.54,12.54,12.51,12.52,46425.0,11.1313,11.1313,11.1046,11.1135,46425.0
2017-09-26 12:40:00,12.51,12.54,12.51,12.54,31615.0,11.1046,11.1313,11.1046,11.1313,31615.0
2017-09-26 12:50:00,12.54,12.54,12.53,12.54,24365.0,11.1313,11.1313,11.1224,11.1313,24365.0
2017-09-26 13:00:00,12.54,12.54,12.53,12.53,25995.0,11.1313,11.1313,11.1224,11.1224,25995.0
2017-09-26 13:10:00,12.53,12.56,12.53,12.56,64305.0,11.1224,11.149,11.1224,11.149,64305.0
2017-09-26 13:20:00,12.56,12.57,12.55,12.55,35490.0,11.149,11.1579,11.1401,11.1401,35490.0
2017-09-26 13:30:00,12.56,12.58,12.55,12.58,50030.0,11.149,11.1668,11.1401,11.1668,50030.0
2017-09-26 13:40:00,12.58,12.59,12.58,12.58,16925.0,11.1668,11.1756,11.1668,11.1668,16925.0
2017-09-26 13:50:00,12.58,12.59,12.58,12.59,64175.0,11.1668,11.1756,11.1668,11.1756,64175.0
2017-09-26 14:00:00,12.59,12.6,12.59,12.59,48860.0,11.1756,11.1845,11.1756,11.1756,48860.0
2017-09-26 14:10:00,12.59,12.6,12.59,12.6,37150.0,11.1756,11.1845,11.1756,11.1845,37150.0
2017-09-26 14:20:00,12.6,12.6,12.58,12.59,93045.0,11.1845,11.1845,11.1668,11.1756,93045.0
2017-09-26 14:30:00,12.59,12.59,12.58,12.58,97985.0,11.1756,11.1756,11.1668,11.1668,97985.0
2017-09-26 14:40:00,12.59,12.59,12.56,12.58,71190.0,11.1756,11.1756,11.149,11.1668,71190.0
2017-09-26 14:50:00,12.58,12.58,12.56,12.57,86620.0,11.1668,11.1668,11.149,11.1579,86620.0
2017-09-26 15:00:00,12.57,12.59,12.56,12.58,51125.0,11.1579,11.1756,11.149,11.1668,51125.0
2017-09-26 15:10:00,12.58,12.59,12.58,12.59,57590.0,11.1668,11.1756,11.1668,11.1756,57590.0
2017-09-26 15:20:00,12.59,12.59,12.58,12.59,74515.0,11.1756,11.1756,11.1668,11.1756,74515.0
2017-09-26 15:30:00,12.59,12.59,12.58,12.58,152395.0,11.1756,11.1756,11.1668,11.1668,152395.0
2017-09-26 15:40:00,12.58,12.59,12.58,12.58,165145.0,11.1668,11.1756,11.1668,11.1668,165145.0
2017-09-26 15:50:00,12.58,12.58,12.56,12.57,465975.0,11.1668,11.1668,11.149,11.1579,465975.0
2017-09-27 09:30:00,12.61,12.66,12.61,12.64,133600.0,11.1934,11.2378,11.1934,11.22,133600.0
2017-09-27 09:40:00,12.64,12.66,12.57,12.57,146260.0,11.22,11.2378,11.1579,11.1579,146260.0
2017-09-27 09:50:00,12.57,12.58,12.54,12.56,147795.0,11.1579,11.1668,11.1313,11.149,147795.0
2017-09-27 10:00:00,12.55,12.62,12.54,12.62,218675.0,11.1401,11.2023,11.1313,11.2023,218675.0
2017-09-27 10:10:00,12.62,12.65,12.61,12.61,70960.0,11.2023,11.2289,11.1934,11.1934,70960.0
2017-09-27 10:20:00,12.62,12.63,12.59,12.6,73005.0,11.2023,11.2112,11.1756,11.1845,73005.0
2017-09-27 10:30:00,12.6,12.6,12.56,12.56,142540.0,11.1845,11.1845,11.149,11.149,142540.0
2017-09-27 10:40:00,12.56,12.56,12.49,12.5,164060.0,11.149,11.149,11.0869,11.0958,164060.0
2017-09-27 10:50:00,12.5,12.5,12.42,12.48,155190.0,11.0958,11.0958,11.0247,11.078,155190.0
2017-09-27 11:00:00,12.48,12.54,12.48,12.52,246595.0,11.078,11.1313,11.078,11.1135,246595.0
2017-09-27 11:10:00,12.52,12.55,12.5,12.55,111815.0,11.1135,11.1401,11.0958,11.1401,111815.0
2017-09-27 11:20:00,12.55,12.55,12.54,12.55,38785.0,11.1401,11.1401,11.1313,11.1401,38785.0
2017-09-27 11:30:00,12.56,12.56,12.54,12.56,63945.0,11.149,11.149,11.1313,11.149,63945.0
2017-09-27 11:40:00,12.56,12.59,12.56,12.59,35005.0,11.149,11.1756,11.149,11.1756,35005.0
2017-09-27 11:50:00,12.59,12.59,12.57,12.58,56225.0,11.1756,11.1756,11.1579,11.1668,56225.0
2017-09-27 12:00:00,12.58,12.59,12.57,12.58,190650.0,11.1668,11.1756,11.1579,11.1668,190650.0
2017-09-27 12:10:00,12.58,12.59,12.55,12.55,51020.0,11.1668,11.1756,11.1401,11.1401,51020.0
2017-09-27 12:20:00,12.55,12.56,12.55,12.55,14895.0,11.1401,11.149,11.1401,11.1401,14895.0
2017-09-27 12:30:00,12.55,12.57,12.55,12.57,46030.0,11.1401,11.1579,11.1401,11.1579,46030.0
2017-09-27 12:40:00,12.57,12.58,12.56,12.57,68170.0,11.1579,11.1668,11.149,11.1579,68170.0
2017-09-27 12:50:00,12.57,12.58,12.56,12.57,26785.0,11.1579,11.1668,11.149,11.1579,26785.0
2017-09-27 13:00:00,12.57,12.59,12.57,12.59,60865.0,11.1579,11.1756,11.1579,11.1756,60865.0
2017-09-27 13:10:00,12.59,12.6,12.58,12.58,65245.0,11.1756,11.1845,11.1668,11.1668,65245.0
2017-09-27 13:20:00,12.58,12.6,12.57,12.6,52165.0,11.1668,11.1845,11.1579,11.1845,52165.0
2017-09-27 13:30:00,12.6,12.6,12.59,12.6,41175.0,11.1845,11.1845,11.1756,11.1845,41175.0
2017-09-27 13:40:00,12.59,12.6,12.59,12.6,74380.0,11.1756,11.1845,11.1756,11.1845,74380.0
2017-09-27 13:50:00,12.6,12.6,12.6,12.6,77875.0,11.1845,11.1845,11.1845,11.1845,77875.0
2017-09-27 14:00:00,12.6,12.6,12.59,12.59,93760.0,11.1845,11.1845,11.1756,11.1756,93760.0
2017-09-27 14:10:00,12.59,12.6,12.59,12.6,170385.0,11.1756,11.1845,11.1756,11.1845,170385.0
2017-09-27 14:20:00,12.6,12.6,12.59,12.59,99710.0,11.1845,11.1845,11.1756,11.1756,99710.0
2017-09-27 14:30:00,12.59,12.6,12.59,12.6,71055.0,11.1756,11.1845,11.1756,11.1845,71055.0
2017-09-27 14:40:00,12.6,12.6,12.59,12.6,109545.0,11.1845,11.1845,11.1756,11.1845,109545.0
2017-09-27 14:50:00,12.6,12.6,12.59,12.6,125655.0,11.1845,11.1845,11.1756,11.1845,125655.0
2017-09-27 15:00:00,12.6,12.6,12.59,12.6,146485.0,11.1845,11.1845,11.1756,11.1845,146485.0
2017-09-27 15:10:00,12.6,12.6,12.59,12.6,184910.0,11.1845,11.1845,11.1756,11.1845,184910.0
2017-09-27 15:20:00,12.6,12.6,12.6,12.6,94265.0,11.1845,11.1845,11.1845,11.1845,94265.0
2017-09-27 15:30:00,12.6,12.62,12.59,12.6,308310.0,11.1845,11.2023,11.1756,11.1845,308310.0
2017-09-27 15:40:00,12.6,12.6,12.59,12.6,370545.0,11.1845,11.1845,11.1756,11.1845,370545.0
2017-09-27 15:50:00,12.6,12.6,12.58,12.58,664880.0,11.1845,11.1845,11.1668,11.1668,664880.0
2017-09-28 09:30:00,12.59,12.61,12.51,12.6,102785.0,11.1756,11.1934,11.1046,11.1845,102785.0
2017-09-28 09:40:00,12.6,12.67,12.57,12.67,103150.0,11.1845,11.2467,11.1579,11.2467,103150.0
2017-09-28 09:50:00,12.66,12.66,12.62,12.63,102125.0,11.2378,11.2378,11.2023,11.2112,102125.0
2017-09-28 10:00:00,12.63,12.64,12.59,12.64,115945.0,11.2112,11.22,11.1756,11.22,115945.0
2017-09-28 10:10:00,12.64,12.68,12.63,12.66,112115.0,11.22,11.2555,11.2112,11.2378,112115.0
2017-09-28 10:20:00,12.66,12.67,12.65,12.67,94855.0,11.2378,11.2467,11.2289,11.2467,94855.0
2017-09-28 10:30:00,12.66,12.66,12.6,12.61,94130.0,11.2378,11.2378,11.1845,11.1934,94130.0
2017-09-28 10:40:00,12.61,12.62,12.59,12.62,144475.0,11.1934,11.2023,11.1756,11.2023,144475.0
2017-09-28 10:50:00,12.62,12.64,12.59,12.6,71920.0,11.2023,11.22,11.1756,11.1845,71920.0
2017-09-28 11:00:00,12.6,12.63,12.59,12.6,252925.0,11.1845,11.2112,11.1756,11.1845,252925.0
2017-09-28 11:10:00,12.6,12.6,12.56,12.57,91345.0,11.1845,11.1845,11.149,11.1579,91345.0
2017-09-28 11:20:00,12.58,12.6,12.57,12.6,159125.0,11.1668,11.1845,11.1579,11.1845,159125.0
2017-09-28 11:30:00,12.61,12.65,12.6,12.64,88925.0,11.1934,11.2289,11.1845,11.22,88925.0
2017-09-28 11:40:00,12.64,12.66,12.62,12.62,75560.0,11.22,11.2378,11.2023,11.2023,75560.0
2017-09-28 11:50:00,12.63,12.63,12.61,12.62,70325.0,11.2112,11.2112,11.1934,11.2023,70325.0
2017-09-28 12:00:00,12.63,12.65,12.61,12.62,155010.0,11.2112,11.2289,11.1934,11.2023,155010.0
2017-09-28 12:10:00,12.62,12.62,12.61,12.61,122155.0,11.2023,11.2023,11.1934,11.1934,122155.0
2017-09-28 12:20:00,12.61,12.63,12.61,12.63,54070.0,11.1934,11.2112,11.1934,11.2112,54070.0
2017-09-28 12:30:00,12.63,12.64,12.62,12.62,48730.0,11.2112,11.22,11.2023,11.2023,48730.0
2017-09-28 12:40:00,12.62,12.64,12.62,12.63,34130.0,11.2023,11.22,11.2023,11.2112,34130.0
2017-09-28 12:50:00,12.63,12.65,12.62,12.64,40780.0,11.2112,11.2289,11.2023,11.22,40780.0
2017-09-28 13:00:00,12.64,12.66,12.63,12.63,31000.0,11.22,11.2378,11.2112,11.2112,31000.0
2017-09-28 13:10:00,12.63,12.65,12.63,12.65,48585.0,11.2112,11.2289,11.2112,11.2289,48585.0
2017-09-28 13:20:00,12.65,12.65,12.63,12.63,54575.0,11.2289,11.2289,11.2112,11.2112,54575.0
2017-09-28 13:30:00,12.63,12.65,12.63,12.64,52910.0,11.2112,11.2289,11.2112,11.22,52910.0
2017-09-28 13:40:00,12.63,12.65,12.63,12.65,60655.0,11.2112,11.2289,11.2112,11.2289,60655.0
2017-09-28 13:50:00,12.65,12.65,12.64,12.65,36985.0,11.2289,11.2289,11.22,11.2289,36985.0
2017-09-28 14:00:00,12.64,12.65,12.63,12.64,51365.0,11.22,11.2289,11.2112,11.22,51365.0
2017-09-28 14:10:00,12.64,12.64,12.61,12.61,57950.0,11.22,11.22,11.1934,11.1934,57950.0
2017-09-28 14:20:00,12.62,12.63,12.61,12.62,144980.0,11.2023,11.2112,11.1934,11.2023,144980.0
2017-09-28 14:30:00,12.62,12.64,12.62,12.63,84115.0,11.2023,11.22,11.2023,11.2112,84115.0
2017-09-28 14:40:00,12.63,12.65,12.63,12.64,60870.0,11.2112,11.2289,11.2112,11.22,60870.0
2017-09-28 14:50:00,12.64,12.65,12.63,12.63,62270.0,11.22,11.2289,11.2112,11.2112,62270.0
2017-09-28 15:00:00,12.64,12.65,12.63,12.65,356450.0,11.22,11.2289,11.2112,11.2289,356450.0
2017-09-28 15:10:00,12.65,12.65,12.62,12.62,165835.0,11.2289,11.2289,11.2023,11.2023,165835.0
2017-09-28 15:20:00,12.62,12.63,12.6,12.6,109130.0,11.2023,11.2112,11.1845,11.1845,109130.0
2017-09-28 15:30:00,12.6,12.61,12.59,12.6,197650.0,11.1845,11.1934,11.1756,11.1845,197650.0
2017-09-28 15:40:00,12.61,12.63,12.6,12.63,380340.0,11.1934,11.2112,11.1845,11.2112,380340.0
2017-09-28 15:50:00,12.63,12.64,12.61,12.62,739545.0,11.2112,11.22,11.1934,11.2023,739545.0
2017-09-29 09:30:00,12.61,12.64,12.57,12.59,66975.0,11.1934,11.22,11.1579,11.1756,66975.0
2017-09-29 09:40:00,12.57,12.59,12.56,12.57,49245.0,11.1579,11.1756,11.149,11.1579,49245.0
2017-09-29 09:50:00,12.56,12.56,12.52,12.56,69650.0,11.149,11.149,11.1135,11.149,69650.0
2017-09-29 10:00:00,12.56,12.58,12.52,12.54,113230.0,11.149,11.1668,11.1135,11.1313,113230.0
2017-09-29 10:10:00,12.55,12.58,12.55,12.56,53500.0,11.1401,11.1668,11.1401,11.149,53500.0
2017-09-29 10:20:00,12.56,12.61,12.55,12.58,62450.0,11.149,11.1934,11.1401,11.1668,62450.0
2017-09-29 10:30:00,12.58,12.64,12.58,12.64,60180.0,11.1668,11.22,11.1668,11.22,60180.0
2017-09-29 10:40:00,12.64,12.64,12.6,12.61,70495.0,11.22,11.22,11.1845,11.1934,70495.0
2017-09-29 10:50:00,12.61,12.63,12.59,12.6,77590.0,11.1934,11.2112,11.1756,11.1845,77590.0
2017-09-29 11:00:00,12.6,12.6,12.56,12.56,27905.0,11.1845,11.1845,11.149,11.149,27905.0
2017-09-29 11:10:00,12.55,12.57,12.55,12.56,159480.0,11.1401,11.1579,11.1401,11.149,159480.0
2017-09-29 11:20:00,12.56,12.61,12.55,12.6,77830.0,11.149,11.1934,11.1401,11.1845,77830.0
2017-09-29 11:30:00,12.6,12.62,12.6,12.61,50220.0,11.1845,11.2023,11.1845,11.1934,50220.0
2017-09-29 11:40:00,12.61,12.63,12.6,12.63,33895.0,11.1934,11.2112,11.1845,11.2112,33895.0
2017-09-29 11:50:00,12.64,12.66,12.63,12.63,75185.0,11.22,11.2378,11.2112,11.2112,75185.0
2017-09-29 12:00:00,12.64,12.66,12.63,12.66,63645.0,11.22,11.2378,11.2112,11.2378,63645.0
2017-09-29 12:10:00,12.66,12.66,12.64,12.65,46330.0,11.2378,11.2378,11.22,11.2289,46330.0
2017-09-29 12:20:00,12.64,12.65,12.63,12.65,63410.0,11.22,11.2289,11.2112,11.2289,63410.0
2017-09-29 12:30:00,12.65,12.66,12.64,12.65,52015.0,11.2289,11.2378,11.22,11.2289,52015.0
2017-09-29 12:40:00,12.65,12.65,12.62,12.62,131640.0,11.2289,11.2289,11.2023,11.2023,131640.0
2017-09-29 12:50:00,12.61,12.65,12.61,12.63,125105.0,11.1934,11.2289,11.1934,11.2112,125105.0
2017-09-29 13:00:00,12.63,12.65,12.63,12.64,52375.0,11.2112,11.2289,11.2112,11.22,52375.0
2017-09-29 13:10:00,12.64,12.64,12.63,12.63,36230.0,11.22,11.22,11.2112,11.2112,36230.0
2017-09-29 13:20:00,12.64,12.65,12.64,12.65,55295.0,11.22,11.2289,11.22,11.2289,55295.0
2017-09-29 13:30:00,12.65,12.66,12.64,12.64,73820.0,11.2289,11.2378,11.22,11.22,73820.0
2017-09-29 13:40:00,12.65,12.65,12.64,12.64,32535.0,11.2289,11.2289,11.22,11.22,32535.0
2017-09-29 13:50:00,12.64,12.66,12.64,12.66,42985.0,11.22,11.2378,11.22,11.2378,42985.0
2017-09-29 14:00:00,12.66,12.66,12.64,12.66,48220.0,11.2378,11.2378,11.22,11.2378,48220.0
2017-09-29 14:10:00,12.66,12.67,12.65,12.66,39565.0,11.2378,11.2467,11.2289,11.2378,39565.0
2017-09-29 14:20:00,12.66,12.67,12.65,12.66,52825.0,11.2378,11.2467,11.2289,11.2378,52825.0
2017-09-29 14:30:00,12.66,12.66,12.65,12.65,87180.0,11.2378,11.2378,11.2289,11.2289,87180.0
2017-09-29 14:40:00,12.65,12.65,12.64,12.65,63825.0,11.2289,11.2289,11.22,11.2289,63825.0
2017-09-29 14:50:00,12.64,12.65,12.64,12.65,79985.0,11.22,11.2289,11.22,11.2289,79985.0
2017-09-29 15:00:00,12.65,12.66,12.64,12.65,149425.0,11.2289,11.2378,11.22,11.2289,149425.0
2017-09-29 15:10:00,12.65,12.65,12.64,12.64,53470.0,11.2289,11.2289,11.22,11.22,53470.0
2017-09-29 15:20:00,12.64,12.65,12.64,12.65,102880.0,11.22,11.2289,11.22,11.2289,102880.0
2017-09-29 15:30:00,12.65,12.66,12.65,12.65,124040.0,11.2289,11.2378,11.2289,11.2289,124040.0
2017-09-29 15:40:00,12.65,12.65,12.64,12.65,207600.0,11.2289,11.2289,11.22,11.2289,207600.0
2017-09-29 15:50:00,12.65,12.66,12.65,12.66,562605.0,11.2289,11.2378,11.2289,11.2378,562605.0
2017-10-02 09:30:00,12.4,12.47,12.34,12.44,406890.0,11.007,11.0691,10.9537,11.0425,406890.0
2017-10-02 09:40:00,12.44,12.51,12.42,12.5,163145.0,11.0425,11.1046,11.0247,11.0958,163145.0
2017-10-02 09:50:00,12.5,12.52,12.47,12.48,123995.0,11.0958,11.1135,11.0691,11.078,123995.0
2017-10-02 10:00:00,12.48,12.51,12.46,12.47,134815.0,11.078,11.1046,11.0603,11.0691,134815.0
2017-10-02 10:10:00,12.46,12.52,12.46,12.49,315805.0,11.0603,11.1135,11.0603,11.0869,315805.0
2017-10-02 10:20:00,12.49,12.49,12.43,12.43,75665.0,11.0869,11.0869,11.0336,11.0336,75665.0
2017-10-02 10:30:00,12.43,12.49,12.43,12.47,553395.0,11.0336,11.0869,11.0336,11.0691,553395.0
2017-10-02 10:40:00,12.46,12.47,12.45,12.46,88220.0,11.0603,11.0691,11.0514,11.0603,88220.0
2017-10-02 10:50:00,12.45,12.45,12.4,12.42,145780.0,11.0514,11.0514,11.007,11.0247,145780.0
2017-10-02 11:00:00,12.42,12.45,12.42,12.44,89350.0,11.0247,11.0514,11.0247,11.0425,89350.0
2017-10-02 11:10:00,12.44,12.46,12.43,12.44,91600.0,11.0425,11.0603,11.0336,11.0425,91600.0
2017-10-02 11:20:00,12.45,12.5,12.44,12.5,110285.0,11.0514,11.0958,11.0425,11.0958,110285.0
2017-10-02 11:30:00,12.5,12.57,12.49,12.55,332275.0,11.0958,11.1579,11.0869,11.1401,332275.0
2017-10-02 11:40:00,12.55,12.56,12.49,12.49,174385.0,11.1401,11.149,11.0869,11.0869,174385.0
2017-10-02 11:50:00,12.49,12.51,12.47,12.49,118155.0,11.0869,11.1046,11.0691,11.0869,118155.0
2017-10-02 12:00:00,12.49,12.5,12.47,12.48,70045.0,11.0869,11.0958,11.0691,11.078,70045.0
2017-10-02 12:10:00,12.47,12.49,12.47,12.48,57280.0,11.0691,11.0869,11.0691,11.078,57280.0
2017-10-02 12:20:00,12.49,12.5,12.48,12.5,221045.0,11.0869,11.0958,11.078,11.0958,221045.0
2017-10-02 12:30:00,12.5,12.51,12.49,12.49,108125.0,11.0958,11.1046,11.0869,11.0869,108125.0
2017-10-02 12:40:00,12.5,12.52,12.49,12.51,105690.0,11.0958,11.1135,11.0869,11.1046,105690.0
2017-10-02 12:50:00,12.51,12.53,12.5,12.5,104010.0,11.1046,11.1224,11.0958,11.0958,104010.0
2017-10-02 13:00:00,12.5,12.51,12.49,12.5,117120.0,11.0958,11.1046,11.0869,11.0958,117120.0
2017-10-02 13:10:00,12.5,12.53,12.5,12.53,105080.0,11.0958,11.1224,11.0958,11.1224,105080.0
2017-10-02 13:20:00,12.53,12.54,12.53,12.54,131270.0,11.1224,11.1313,11.1224,11.1313,131270.0
2017-10-02 13:30:00,12.54,12.56,12.54,12.54,61905.0,11.1313,11.149,11.1313,11.1313,61905.0
2017-10-02 13:40:00,12.54,12.55,12.53,12.55,208100.0,11.1313,11.1401,11.1224,11.1401,208100.0
2017-10-02 13:50:00,12.55,12.57,12.54,12.57,81495.0,11.1401,11.1579,11.1313,11.1579,81495.0
2017-10-02 14:00:00,12.57,12.58,12.56,12.57,133155.0,11.1579,11.1668,11.149,11.1579,133155.0
2017-10-02 14:10:00,12.57,12.57,12.56,12.56,78295.0,11.1579,11.1579,11.149,11.149,78295.0
2017-10-02 14:20:00,12.56,12.57,12.54,12.56,100780.0,11.149,11.1579,11.1313,11.149,100780.0
2017-10-02 14:30:00,12.56,12.56,12.55,12.56,86865.0,11.149,11.149,11.1401,11.149,86865.0
2017-10-02 14:40:00,12.56,12.57,12.54,12.55,98700.0,11.149,11.1579,11.1313,11.1401,98700.0
2017-10-02 14:50:00,12.55,12.55,12.54,12.55,119365.0,11.1401,11.1401,11.1313,11.1401,119365.0
2017-10-02 15:00:00,12.55,12.55,12.54,12.55,174550.0,11.1401,11.1401,11.1313,11.1401,174550.0
2017-10-02 15:10:00,12.55,12.55,12.52,12.53,199345.0,11.1401,11.1401,11.1135,11.1224,199345.0
2017-10-02 15:20:00,12.53,12.55,12.53,12.54,153130.0,11.1224,11.1401,11.1224,11.1313,153130.0
2017-10-02 15:30:00,12.54,12.58,12.54,12.58,210515.0,11.1313,11.1668,11.1313,11.1668,210515.0
2017-10-02 15:40:00,12.58,12.58,12.57,12.58,292415.0,11.1668,11.1668,11.1579,11.1668,292415.0
2017-10-02 15:50:00,12.58,12.61,12.58,12.6,668800.0,11.1668,11.1934,11.1668,11.1845,668800.0
2017-10-03 09:30:00,12.64,12.69,12.6,12.67,191215.0,11.22,11.2644,11.1845,11.2467,191215.0
2017-10-03 09:40:00,12.66,12.67,12.57,12.58,62950.0,11.2378,11.2467,11.1579,11.1668,62950.0
2017-10-03 09:50:00,12.58,12.63,12.58,12.62,41355.0,11.1668,11.2112,11.1668,11.2023,41355.0
2017-10-03 10:00:00,12.62,12.62,12.59,12.6,79590.0,11.2023,11.2023,11.1756,11.1845,79590.0
2017-10-03 10:10:00,12.59,12.63,12.59,12.63,51230.0,11.1756,11.2112,11.1756,11.2112,51230.0
2017-10-03 10:20:00,12.63,12.64,12.61,12.63,47780.0,11.2112,11.22,11.1934,11.2112,47780.0
2017-10-03 10:30:00,12.63,12.63,12.6,12.6,39780.0,11.2112,11.2112,11.1845,11.1845,39780.0
2017-10-03 10:40:00,12.6,12.61,12.6,12.6,41690.0,11.1845,11.1934,11.1845,11.1845,41690.0
2017-10-03 10:50:00,12.61,12.61,12.59,12.61,50975.0,11.1934,11.1934,11.1756,11.1934,50975.0
2017-10-03 11:00:00,12.61,12.62,12.6,12.6,74565.0,11.1934,11.2023,11.1845,11.1845,74565.0
2017-10-03 11:10:00,12.6,12.62,12.6,12.6,46550.0,11.1845,11.2023,11.1845,11.1845,46550.0
2017-10-03 11:20:00,12.6,12.61,12.59,12.6,43685.0,11.1845,11.1934,11.1756,11.1845,43685.0
2017-10-03 11:30:00,12.6,12.61,12.6,12.61,29930.0,11.1845,11.1934,11.1845,11.1934,29930.0
2017-10-03 11:40:00,12.61,12.62,12.6,12.6,57585.0,11.1934,11.2023,11.1845,11.1845,57585.0
2017-10-03 11:50:00,12.6,12.61,12.6,12.6,56735.0,11.1845,11.1934,11.1845,11.1845,56735.0
2017-10-03 12:00:00,12.6,12.61,12.6,12.61,45750.0,11.1845,11.1934,11.1845,11.1934,45750.0
2017-10-03 12:10:00,12.61,12.63,12.6,12.62,61815.0,11.1934,11.2112,11.1845,11.2023,61815.0
2017-10-03 12:20:00,12.62,12.62,12.6,12.61,46190.0,11.2023,11.2023,11.1845,11.1934,46190.0
2017-10-03 12:30:00,12.6,12.61,12.6,12.61,51650.0,11.1845,11.1934,11.1845,11.1934,51650.0
2017-10-03 12:40:00,12.61,12.61,12.6,12.61,70580.0,11.1934,11.1934,11.1845,11.1934,70580.0
2017-10-03 12:50:00,12.61,12.63,12.6,12.62,56660.0,11.1934,11.2112,11.1845,11.2023,56660.0
2017-10-03 13:00:00,12.62,12.63,12.61,12.63,102535.0,11.2023,11.2112,11.1934,11.2112,102535.0
2017-10-03 13:10:00,12.63,12.63,12.61,12.62,61885.0,11.2112,11.2112,11.1934,11.2023,61885.0
2017-10-03 13:20:00,12.62,12.63,12.62,12.62,57825.0,11.2023,11.2112,11.2023,11.2023,57825.0
2017-10-03 13:30:00,12.62,12.63,12.62,12.62,35130.0,11.2023,11.2112,11.2023,11.2023,35130.0
2017-10-03 13:40:00,12.62,12.62,12.61,12.61,57910.0,11.2023,11.2023,11.1934,11.1934,57910.0
2017-10-03 13:50:00,12.62,12.65,12.62,12.65,40385.0,11.2023,11.2289,11.2023,11.2289,40385.0
2017-10-03 14:00:00,12.64,12.64,12.62,12.63,46590.0,11.22,11.22,11.2023,11.2112,46590.0
2017-10-03 14:10:00,12.63,12.64,12.62,12.63,48920.0,11.2112,11.22,11.2023,11.2112,48920.0
2017-10-03 14:20:00,12.63,12.64,12.62,12.62,45520.0,11.2112,11.22,11.2023,11.2023,45520.0
2017-10-03 14:30:00,12.62,12.64,12.62,12.64,55130.0,11.2023,11.22,11.2023,11.22,55130.0
2017-10-03 14:40:00,12.63,12.63,12.61,12.61,119150.0,11.2112,11.2112,11.1934,11.1934,119150.0
2017-10-03 14:50:00,12.62,12.62,12.61,12.61,55780.0,11.2023,11.2023,11.1934,11.1934,55780.0
2017-10-03 15:00:00,12.61,12.62,12.6,12.61,68265.0,11.1934,11.2023,11.1845,11.1934,68265.0
2017-10-03 15:10:00,12.61,12.63,12.61,12.63,46745.0,11.1934,11.2112,11.1934,11.2112,46745.0
2017-10-03 15:20:00,12.63,12.64,12.63,12.64,58305.0,11.2112,11.22,11.2112,11.22,58305.0
2017-10-03 15:30:00,12.64,12.64,12.63,12.64,98660.0,11.22,11.22,11.2112,11.22,98660.0
2017-10-03 15:40:00,12.64,12.64,12.63,12.63,141550.0,11.22,11.22,11.2112,11.2112,141550.0
2017-10-03 15:50:00,12.63,12.65,12.63,12.64,576755.0,11.2112,11.2289,11.2112,11.22,576755.0
2017-10-04 09:30:00,12.63,12.7,12.59,12.62,140905.0,11.2112,11.2733,11.1756,11.2023,140905.0
2017-10-04 09:40:00,12.61,12.61,12.53,12.55,123490.0,11.1934,11.1934,11.1224,11.1401,123490.0
2017-10-04 09:50:00,12.54,12.55,12.48,12.52,72630.0,11.1313,11.1401,11.078,11.1135,72630.0
2017-10-04 10:00:00,12.52,12.55,12.51,12.54,131670.0,11.1135,11.1401,11.1046,11.1313,131670.0
2017-10-04 10:10:00,12.55,12.55,12.51,12.54,97210.0,11.1401,11.1401,11.1046,11.1313,97210.0
2017-10-04 10:20:00,12.54,12.58,12.53,12.58,103095.0,11.1313,11.1668,11.1224,11.1668,103095.0
2017-10-04 10:30:00,12.58,12.6,12.56,12.56,77670.0,11.1668,11.1845,11.149,11.149,77670.0
2017-10-04 10:40:00,12.56,12.58,12.56,12.57,86995.0,11.149,11.1668,11.149,11.1579,86995.0
2017-10-04 10:50:00,12.56,12.56,12.53,12.53,60875.0,11.149,11.149,11.1224,11.1224,60875.0
2017-10-04 11:00:00,12.53,12.53,12.5,12.53,57080.0,11.1224,11.1224,11.0958,11.1224,57080.0
2017-10-04 11:10:00,12.53,12.53,12.51,12.53,43605.0,11.1224,11.1224,11.1046,11.1224,43605.0
2017-10-04 11:20:00,12.53,12.54,12.5,12.51,69115.0,11.1224,11.1313,11.0958,11.1046,69115.0
2017-10-04 11:30:00,12.51,12.53,12.5,12.53,49480.0,11.1046,11.1224,11.0958,11.1224,49480.0
2017-10-04 11:40:00,12.53,12.56,12.52,12.54,49860.0,11.1224,11.149,11.1135,11.1313,49860.0
2017-10-04 11:50:00,12.55,12.56,12.53,12.54,67005.0,11.1401,11.149,11.1224,11.1313,67005.0
2017-10-04 12:00:00,12.54,12.57,12.54,12.57,71860.0,11.1313,11.1579,11.1313,11.1579,71860.0
2017-10-04 12:10:00,12.57,12.59,12.57,12.58,41610.0,11.1579,11.1756,11.1579,11.1668,41610.0
2017-10-04 12:20:00,12.59,12.6,12.58,12.59,51605.0,11.1756,11.1845,11.1668,11.1756,51605.0
2017-10-04 12:30:00,12.58,12.59,12.57,12.58,60070.0,11.1668,11.1756,11.1579,11.1668,60070.0
2017-10-04 12:40:00,12.58,12.58,12.56,12.56,54270.0,11.1668,11.1668,11.149,11.149,54270.0
2017-10-04 12:50:00,12.56,12.57,12.55,12.55,61860.0,11.149,11.1579,11.1401,11.1401,61860.0
2017-10-04 13:00:00,12.56,12.56,12.54,12.54,33500.0,11.149,11.149,11.1313,11.1313,33500.0
2017-10-04 13:10:00,12.54,12.55,12.54,12.55,36295.0,11.1313,11.1401,11.1313,11.1401,36295.0
2017-10-04 13:20:00,12.55,12.55,12.54,12.55,31235.0,11.1401,11.1401,11.1313,11.1401,31235.0
2017-10-04 13:30:00,12.55,12.55,12.52,12.52,49230.0,11.1401,11.1401,11.1135,11.1135,49230.0
2017-10-04 13:40:00,12.52,12.53,12.51,12.53,69430.0,11.1135,11.1224,11.1046,11.1224,69430.0
2017-10-04 13:50:00,12.53,12.54,12.52,12.54,62915.0,11.1224,11.1313,11.1135,11.1313,62915.0
2017-10-04 14:00:00,12.54,12.54,12.52,12.52,44635.0,11.1313,11.1313,11.1135,11.1135,44635.0
2017-10-04 14:10:00,12.53,12.54,12.52,12.53,91845.0,11.1224,11.1313,11.1135,11.1224,91845.0
2017-10-04 14:20:00,12.53,12.53,12.51,12.52,54115.0,11.1224,11.1224,11.1046,11.1135,54115.0
2017-10-04 14:30:00,12.52,12.52,12.51,12.52,79955.0,11.1135,11.1135,11.1046,11.1135,79955.0
2017-10-04 14:40:00,12.52,12.52,12.5,12.51,118185.0,11.1135,11.1135,11.0958,11.1046,118185.0
2017-10-04 14:50:00,12.51,12.51,12.48,12.49,113765.0,11.1046,11.1046,11.078,11.0869,113765.0
2017-10-04 15:00:00,12.49,12.52,12.49,12.51,53270.0,11.0869,11.1135,11.0869,11.1046,53270.0
2017-10-04 15:10:00,12.51,12.51,12.49,12.51,102045.0,11.1046,11.1046,11.0869,11.1046,102045.0
2017-10-04 15:20:00,12.5,12.51,12.46,12.46,119900.0,11.0958,11.1046,11.0603,11.0603,119900.0
2017-10-04 15:30:00,12.46,12.47,12.45,12.46,210355.0,11.0603,11.0691,11.0514,11.0603,210355.0
2017-10-04 15:40:00,12.46,12.46,12.45,12.45,221630.0,11.0603,11.0603,11.0514,11.0514,221630.0
2017-10-04 15:50:00,12.45,12.46,12.42,12.44,862445.0,11.0514,11.0603,11.0247,11.0425,862445.0
2017-10-05 09:30:00,12.42,12.49,12.32,12.36,735845.0,11.0247,11.0869,10.936,10.9715,735845.0
2017-10-05 09:40:00,12.36,12.38,12.28,12.36,301955.0,10.9715,10.9892,10.9005,10.9715,301955.0
2017-10-05 09:50:00,12.37,12.42,12.37,12.38,211465.0,10.9804,11.0247,10.9804,10.9892,211465.0
2017-10-05 10:00:00,12.39,12.4,12.37,12.4,182365.0,10.9981,11.007,10.9804,11.007,182365.0
2017-10-05 10:10:00,12.4,12.41,12.39,12.4,115840.0,11.007,11.0159,10.9981,11.007,115840.0
2017-10-05 10:20:00,12.4,12.43,12.4,12.43,100975.0,11.007,11.0336,11.007,11.0336,100975.0
2017-10-05 10:30:00,12.43,12.44,12.4,12.43,146895.0,11.0336,11.0425,11.007,11.0336,146895.0
2017-10-05 10:40:00,12.43,12.47,12.42,12.46,88735.0,11.0336,11.0691,11.0247,11.0603,88735.0
2017-10-05 10:50:00,12.46,12.47,12.43,12.44,85800.0,11.0603,11.0691,11.0336,11.0425,85800.0
2017-10-05 11:00:00,12.45,12.46,12.44,12.45,81135.0,11.0514,11.0603,11.0425,11.0514,81135.0
2017-10-05 11:10:00,12.44,12.47,12.43,12.46,73160.0,11.0425,11.0691,11.0336,11.0603,73160.0
2017-10-05 11:20:00,12.46,12.46,12.42,12.43,136510.0,11.0603,11.0603,11.0247,11.0336,136510.0
2017-10-05 11:30:00,12.43,12.44,12.43,12.44,107960.0,11.0336,11.0425,11.0336,11.0425,107960.0
2017-10-05 11:40:00,12.44,12.45,12.43,12.44,128450.0,11.0425,11.0514,11.0336,11.0425,128450.0
2017-10-05 11:50:00,12.44,12.46,12.43,12.44,259870.0,11.0425,11.0603,11.0336,11.0425,259870.0
2017-10-05 12:00:00,12.44,12.48,12.44,12.45,107350.0,11.0425,11.078,11.0425,11.0514,107350.0
2017-10-05 12:10:00,12.45,12.45,12.44,12.44,132295.0,11.0514,11.0514,11.0425,11.0425,132295.0
2017-10-05 12:20:00,12.44,12.45,12.44,12.44,84830.0,11.0425,11.0514,11.0425,11.0425,84830.0
2017-10-05 12:30:00,12.44,12.45,12.42,12.43,169820.0,11.0425,11.0514,11.0247,11.0336,169820.0
2017-10-05 12:40:00,12.43,12.44,12.43,12.44,86570.0,11.0336,11.0425,11.0336,11.0425,86570.0
2017-10-05 12:50:00,12.44,12.44,12.42,12.43,79595.0,11.0425,11.0425,11.0247,11.0336,79595.0
2017-10-05 13:00:00,12.43,12.43,12.41,12.43,81690.0,11.0336,11.0336,11.0159,11.0336,81690.0
2017-10-05 13:10:00,12.43,12.43,12.42,12.42,46795.0,11.0336,11.0336,11.0247,11.0247,46795.0
2017-10-05 13:20:00,12.42,12.43,12.42,12.42,49180.0,11.0247,11.0336,11.0247,11.0247,49180.0
2017-10-05 13:30:00,12.42,12.43,12.4,12.43,79040.0,11.0247,11.0336,11.007,11.0336,79040.0
2017-10-05 13:40:00,12.42,12.43,12.41,12.43,59905.0,11.0247,11.0336,11.0159,11.0336,59905.0
2017-10-05 13:50:00,12.43,12.43,12.41,12.41,90380.0,11.0336,11.0336,11.0159,11.0159,90380.0
2017-10-05 14:00:00,12.41,12.43,12.41,12.42,93995.0,11.0159,11.0336,11.0159,11.0247,93995.0
2017-10-05 14:10:00,12.43,12.45,12.43,12.44,108710.0,11.0336,11.0514,11.0336,11.0425,108710.0
2017-10-05 14:20:00,12.44,12.45,12.44,12.44,88890.0,11.0425,11.0514,11.0425,11.0425,88890.0
2017-10-05 14:30:00,12.44,12.44,12.43,12.44,91155.0,11.0425,11.0425,11.0336,11.0425,91155.0
2017-10-05 14:40:00,12.45,12.46,12.44,12.44,88920.0,11.0514,11.0603,11.0425,11.0425,88920.0
2017-10-05 14:50:00,12.44,12.47,12.44,12.47,71630.0,11.0425,11.0691,11.0425,11.0691,71630.0
2017-10-05 15:00:00,12.47,12.49,12.47,12.49,89265.0,11.0691,11.0869,11.0691,11.0869,89265.0
2017-10-05 15:10:00,12.49,12.49,12.47,12.47,112560.0,11.0869,11.0869,11.0691,11.0691,112560.0
2017-10-05 15:20:00,12.47,12.49,12.47,12.49,88480.0,11.0691,11.0869,11.0691,11.0869,88480.0
2017-10-05 15:30:00,12.49,12.49,12.47,12.47,165240.0,11.0869,11.0869,11.0691,11.0691,165240.0
2017-10-05 15:40:00,12.47,12.47,12.47,12.47,216145.0,11.0691,11.0691,11.0691,11.0691,216145.0
2017-10-05 15:50:00,12.47,12.49,12.47,12.49,440735.0,11.0691,11.0869,11.0691,11.0869,440735.0
2017-10-06 09:30:00,12.46,12.48,12.27,12.4,285205.0,11.0603,11.078,10.8916,11.007,285205.0
2017-10-06 09:40:00,12.4,12.41,12.27,12.27,184505.0,11.007,11.0159,10.8916,10.8916,184505.0
2017-10-06 09:50:00,12.27,12.29,12.24,12.28,260760.0,10.8916,10.9093,10.865,10.9005,260760.0
2017-10-06 10:00:00,12.28,12.31,12.27,12.3,265225.0,10.9005,10.9271,10.8916,10.9182,265225.0
2017-10-06 10:10:00,12.3,12.32,12.28,12.29,156290.0,10.9182,10.936,10.9005,10.9093,156290.0
2017-10-06 10:20:00,12.29,12.29,12.28,12.29,89970.0,10.9093,10.9093,10.9005,10.9093,89970.0
2017-10-06 10:30:00,12.29,12.31,12.29,12.3,139795.0,10.9093,10.9271,10.9093,10.9182,139795.0
2017-10-06 10:40:00,12.3,12.31,12.27,12.3,145150.0,10.9182,10.9271,10.8916,10.9182,145150.0
2017-10-06 10:50:00,12.3,12.31,12.29,12.3,108875.0,10.9182,10.9271,10.9093,10.9182,108875.0
2017-10-06 11:00:00,12.3,12.31,12.26,12.27,98470.0,10.9182,10.9271,10.8827,10.8916,98470.0
2017-10-06 11:10:00,12.26,12.26,12.23,12.24,155185.0,10.8827,10.8827,10.8561,10.865,155185.0
2017-10-06 11:20:00,12.24,12.26,12.24,12.26,115335.0,10.865,10.8827,10.865,10.8827,115335.0
2017-10-06 11:30:00,12.26,12.27,12.24,12.25,195670.0,10.8827,10.8916,10.865,10.8738,195670.0
2017-10-06 11:40:00,12.25,12.25,12.22,12.24,85230.0,10.8738,10.8738,10.8472,10.865,85230.0
2017-10-06 11:50:00,12.24,12.24,12.22,12.22,83040.0,10.865,10.865,10.8472,10.8472,83040.0
2017-10-06 12:00:00,12.22,12.23,12.2,12.21,163125.0,10.8472,10.8561,10.8295,10.8383,163125.0
2017-10-06 12:10:00,12.2,12.23,12.2,12.23,108060.0,10.8295,10.8561,10.8295,10.8561,108060.0
2017-10-06 12:20:00,12.23,12.24,12.22,12.23,136230.0,10.8561,10.865,10.8472,10.8561,136230.0
2017-10-06 12:30:00,12.23,12.23,12.21,12.22,69110.0,10.8561,10.8561,10.8383,10.8472,69110.0
2017-10-06 12:40:00,12.22,12.22,12.19,12.2,90890.0,10.8472,10.8472,10.8206,10.8295,90890.0
2017-10-06 12:50:00,12.2,12.21,12.2,12.21,38265.0,10.8295,10.8383,10.8295,10.8383,38265.0
2017-10-06 13:00:00,12.21,12.22,12.2,12.21,98040.0,10.8383,10.8472,10.8295,10.8383,98040.0
2017-10-06 13:10:00,12.21,12.23,12.21,12.22,61200.0,10.8383,10.8561,10.8383,10.8472,61200.0
2017-10-06 13:20:00,12.22,12.22,12.21,12.22,57765.0,10.8472,10.8472,10.8383,10.8472,57765.0
2017-10-06 13:30:00,12.22,12.22,12.2,12.21,170865.0,10.8472,10.8472,10.8295,10.8383,170865.0
2017-10-06 13:40:00,12.21,12.22,12.2,12.22,99055.0,10.8383,10.8472,10.8295,10.8472,99055.0
2017-10-06 13:50:00,12.22,12.22,12.21,12.22,91820.0,10.8472,10.8472,10.8383,10.8472,91820.0
2017-10-06 14:00:00,12.23,12.23,12.22,12.23,93995.0,10.8561,10.8561,10.8472,10.8561,93995.0
2017-10-06 14:10:00,12.23,12.23,12.18,12.2,778730.0,10.8561,10.8561,10.8117,10.8295,778730.0
2017-10-06 14:20:00,12.21,12.22,12.19,12.22,85245.0,10.8383,10.8472,10.8206,10.8472,85245.0
2017-10-06 14:30:00,12.22,12.23,12.2,12.23,75555.0,10.8472,10.8561,10.8295,10.8561,75555.0
2017-10-06 14:40:00,12.23,12.25,12.23,12.23,73475.0,10.8561,10.8738,10.8561,10.8561,73475.0
2017-10-06 14:50:00,12.24,12.25,12.23,12.23,82680.0,10.865,10.8738,10.8561,10.8561,82680.0
2017-10-06 15:00:00,12.24,12.24,12.23,12.24,94290.0,10.865,10.865,10.8561,10.865,94290.0
2017-10-06 15:10:00,12.24,12.24,12.23,12.24,131000.0,10.865,10.865,10.8561,10.865,131000.0
2017-10-06 15:20:00,12.24,12.24,12.22,12.23,171640.0,10.865,10.865,10.8472,10.8561,171640.0
2017-10-06 15:30:00,12.23,12.23,12.2,12.2,227400.0,10.8561,10.8561,10.8295,10.8295,227400.0
2017-10-06 15:40:00,12.2,12.21,12.2,12.2,308165.0,10.8295,10.8383,10.8295,10.8295,308165.0
2017-10-06 15:50:00,12.2,12.22,12.19,12.21,829605.0,10.8295,10.8472,10.8206,10.8383,829605.0
2017-10-09 09:30:00,12.22,12.25,12.14,12.16,186345.0,10.8472,10.8738,10.7762,10.794,186345.0
2017-10-09 09:40:00,12.16,12.17,12.09,12.09,124060.0,10.794,10.8028,10.7318,10.7318,124060.0
2017-10-09 09:50:00,12.09,12.1,12.04,12.04,156675.0,10.7318,10.7407,10.6874,10.6874,156675.0
2017-10-09 10:00:00,12.04,12.09,12.03,12.04,146775.0,10.6874,10.7318,10.6786,10.6874,146775.0
2017-10-09 10:10:00,12.04,12.05,12.01,12.02,133780.0,10.6874,10.6963,10.6608,10.6697,133780.0
2017-10-09 10:20:00,12.02,12.03,12.0,12.01,74850.0,10.6697,10.6786,10.6519,10.6608,74850.0
2017-10-09 10:30:00,12.01,12.04,12.0,12.02,100840.0,10.6608,10.6874,10.6519,10.6697,100840.0
2017-10-09 10:40:00,12.02,12.02,11.99,11.99,289160.0,10.6697,10.6697,10.6431,10.6431,289160.0
2017-10-09 10:50:00,11.99,12.01,11.99,12.0,114610.0,10.6431,10.6608,10.6431,10.6519,114610.0
2017-10-09 11:00:00,12.01,12.04,12.01,12.02,121165.0,10.6608,10.6874,10.6608,10.6697,121165.0
2017-10-09 11:10:00,12.02,12.04,12.01,12.03,64095.0,10.6697,10.6874,10.6608,10.6786,64095.0
2017-10-09 11:20:00,12.03,12.05,12.03,12.05,195550.0,10.6786,10.6963,10.6786,10.6963,195550.0
2017-10-09 11:30:00,12.05,12.06,12.02,12.02,100650.0,10.6963,10.7052,10.6697,10.6697,100650.0
2017-10-09 11:40:00,12.01,12.03,12.0,12.01,65070.0,10.6608,10.6786,10.6519,10.6608,65070.0
2017-10-09 11:50:00,12.01,12.04,12.01,12.03,54580.0,10.6608,10.6874,10.6608,10.6786,54580.0
2017-10-09 12:00:00,12.03,12.04,12.02,12.03,54140.0,10.6786,10.6874,10.6697,10.6786,54140.0
2017-10-09 12:10:00,12.03,12.04,12.01,12.02,44245.0,10.6786,10.6874,10.6608,10.6697,44245.0
2017-10-09 12:20:00,12.01,12.05,12.01,12.04,39415.0,10.6608,10.6963,10.6608,10.6874,39415.0
2017-10-09 12:30:00,12.04,12.05,12.04,12.05,39860.0,10.6874,10.6963,10.6874,10.6963,39860.0
2017-10-09 12:40:00,12.05,12.05,12.04,12.04,62415.0,10.6963,10.6963,10.6874,10.6874,62415.0
2017-10-09 12:50:00,12.04,12.04,12.02,12.03,54860.0,10.6874,10.6874,10.6697,10.6786,54860.0
2017-10-09 13:00:00,12.03,12.04,12.02,12.04,40495.0,10.6786,10.6874,10.6697,10.6874,40495.0
2017-10-09 13:10:00,12.04,12.04,12.02,12.03,66730.0,10.6874,10.6874,10.6697,10.6786,66730.0
2017-10-09 13:20:00,12.03,12.05,12.03,12.04,39570.0,10.6786,10.6963,10.6786,10.6874,39570.0
2017-10-09 13:30:00,12.03,12.05,12.03,12.05,46160.0,10.6786,10.6963,10.6786,10.6963,46160.0
2017-10-09 13:40:00,12.05,12.07,12.04,12.07,47610.0,10.6963,10.7141,10.6874,10.7141,47610.0
2017-10-09 13:50:00,12.07,12.08,12.06,12.07,63525.0,10.7141,10.7229,10.7052,10.7141,63525.0
2017-10-09 14:00:00,12.07,12.07,12.03,12.04,101845.0,10.7141,10.7141,10.6786,10.6874,101845.0
2017-10-09 14:10:00,12.04,12.04,12.02,12.02,226065.0,10.6874,10.6874,10.6697,10.6697,226065.0
2017-10-09 14:20:00,12.02,12.03,12.0,12.01,104095.0,10.6697,10.6786,10.6519,10.6608,104095.0
2017-10-09 14:30:00,12.01,12.06,12.01,12.06,184420.0,10.6608,10.7052,10.6608,10.7052,184420.0
2017-10-09 14:40:00,12.06,12.06,12.04,12.05,81560.0,10.7052,10.7052,10.6874,10.6963,81560.0
2017-10-09 14:50:00,12.05,12.07,12.05,12.05,93545.0,10.6963,10.7141,10.6963,10.6963,93545.0
2017-10-09 15:00:00,12.05,12.06,12.04,12.05,65535.0,10.6963,10.7052,10.6874,10.6963,65535.0
2017-10-09 15:10:00,12.05,12.06,12.03,12.03,107655.0,10.6963,10.7052,10.6786,10.6786,107655.0
2017-10-09 15:20:00,12.04,12.05,12.02,12.05,301255.0,10.6874,10.6963,10.6697,10.6963,301255.0
2017-10-09 15:30:00,12.05,12.05,12.02,12.03,280425.0,10.6963,10.6963,10.6697,10.6786,280425.0
2017-10-09 15:40:00,12.03,12.04,12.02,12.03,313085.0,10.6786,10.6874,10.6697,10.6786,313085.0
2017-10-09 15:50:00,12.03,12.05,12.03,12.04,561810.0,10.6786,10.6963,10.6786,10.6874,561810.0
2017-10-10 09:30:00,12.06,12.16,12.06,12.15,106765.0,10.7052,10.794,10.7052,10.7851,106765.0
2017-10-10 09:40:00,12.16,12.18,12.13,12.14,111485.0,10.794,10.8117,10.7673,10.7762,111485.0
2017-10-10 09:50:00,12.15,12.16,12.14,12.14,111935.0,10.7851,10.794,10.7762,10.7762,111935.0
2017-10-10 10:00:00,12.14,12.15,12.1,12.12,123550.0,10.7762,10.7851,10.7407,10.7584,123550.0
2017-10-10 10:10:00,12.12,12.15,12.11,12.14,88635.0,10.7584,10.7851,10.7496,10.7762,88635.0
2017-10-10 10:20:00,12.13,12.14,12.11,12.13,72610.0,10.7673,10.7762,10.7496,10.7673,72610.0
2017-10-10 10:30:00,12.13,12.17,12.12,12.15,148110.0,10.7673,10.8028,10.7584,10.7851,148110.0
2017-10-10 10:40:00,12.16,12.2,12.15,12.18,90685.0,10.794,10.8295,10.7851,10.8117,90685.0
2017-10-10 10:50:00,12.18,12.19,12.14,12.14,309840.0,10.8117,10.8206,10.7762,10.7762,309840.0
2017-10-10 11:00:00,12.14,12.15,12.1,12.14,99285.0,10.7762,10.7851,10.7407,10.7762,99285.0
2017-10-10 11:10:00,12.14,12.15,12.12,12.14,166430.0,10.7762,10.7851,10.7584,10.7762,166430.0
2017-10-10 11:20:00,12.14,12.16,12.14,12.14,94200.0,10.7762,10.794,10.7762,10.7762,94200.0
2017-10-10 11:30:00,12.15,12.15,12.12,12.12,62390.0,10.7851,10.7851,10.7584,10.7584,62390.0
2017-10-10 11:40:00,12.12,12.12,12.06,12.07,144375.0,10.7584,10.7584,10.7052,10.7141,144375.0
2017-10-10 11:50:00,12.07,12.08,12.04,12.06,83775.0,10.7141,10.7229,10.6874,10.7052,83775.0
2017-10-10 12:00:00,12.06,12.07,12.05,12.06,101540.0,10.7052,10.7141,10.6963,10.7052,101540.0
2017-10-10 12:10:00,12.06,12.06,12.04,12.06,84790.0,10.7052,10.7052,10.6874,10.7052,84790.0
2017-10-10 12:20:00,12.06,12.09,12.06,12.09,68015.0,10.7052,10.7318,10.7052,10.7318,68015.0
2017-10-10 12:30:00,12.09,12.1,12.09,12.09,51170.0,10.7318,10.7407,10.7318,10.7318,51170.0
2017-10-10 12:40:00,12.09,12.09,12.06,12.06,28050.0,10.7318,10.7318,10.7052,10.7052,28050.0
2017-10-10 12:50:00,12.06,12.08,12.05,12.08,38505.0,10.7052,10.7229,10.6963,10.7229,38505.0
2017-10-10 13:00:00,12.07,12.1,12.07,12.1,40415.0,10.7141,10.7407,10.7141,10.7407,40415.0
2017-10-10 13:10:00,12.1,12.1,12.08,12.09,57910.0,10.7407,10.7407,10.7229,10.7318,57910.0
2017-10-10 13:20:00,12.09,12.11,12.08,12.08,38935.0,10.7318,10.7496,10.7229,10.7229,38935.0
2017-10-10 13:30:00,12.08,12.1,12.08,12.09,38690.0,10.7229,10.7407,10.7229,10.7318,38690.0
2017-10-10 13:40:00,12.09,12.1,12.08,12.08,59160.0,10.7318,10.7407,10.7229,10.7229,59160.0
2017-10-10 13:50:00,12.08,12.08,12.06,12.07,64390.0,10.7229,10.7229,10.7052,10.7141,64390.0
2017-10-10 14:00:00,12.07,12.08,12.07,12.07,43600.0,10.7141,10.7229,10.7141,10.7141,43600.0
2017-10-10 14:10:00,12.07,12.07,12.05,12.06,71010.0,10.7141,10.7141,10.6963,10.7052,71010.0
2017-10-10 14:20:00,12.06,12.08,12.06,12.08,39165.0,10.7052,10.7229,10.7052,10.7229,39165.0
2017-10-10 14:30:00,12.08,12.08,12.06,12.06,76190.0,10.7229,10.7229,10.7052,10.7052,76190.0
2017-10-10 14:40:00,12.06,12.06,12.03,12.05,101190.0,10.7052,10.7052,10.6786,10.6963,101190.0
2017-10-10 14:50:00,12.05,12.05,12.03,12.04,53055.0,10.6963,10.6963,10.6786,10.6874,53055.0
2017-10-10 15:00:00,12.04,12.05,12.03,12.04,104135.0,10.6874,10.6963,10.6786,10.6874,104135.0
2017-10-10 15:10:00,12.04,12.07,12.04,12.07,87400.0,10.6874,10.7141,10.6874,10.7141,87400.0
2017-10-10 15:20:00,12.07,12.07,12.05,12.05,144105.0,10.7141,10.7141,10.6963,10.6963,144105.0
2017-10-10 15:30:00,12.05,12.06,12.05,12.05,164185.0,10.6963,10.7052,10.6963,10.6963,164185.0
2017-10-10 15:40:00,12.05,12.06,12.05,12.05,150370.0,10.6963,10.7052,10.6963,10.6963,150370.0
2017-10-10 15:50:00,12.05,12.07,12.05,12.06,545290.0,10.6963,10.7141,10.6963,10.7052,545290.0
2017-10-11 09:30:00,12.04,12.15,12.04,12.09,114920.0,10.6874,10.7851,10.6874,10.7318,114920.0
2017-10-11 09:40:00,12.09,12.09,12.04,12.07,51370.0,10.7318,10.7318,10.6874,10.7141,51370.0
2017-10-11 09:50:00,12.06,12.07,12.0,12.0,70815.0,10.7052,10.7141,10.6519,10.6519,70815.0
2017-10-11 10:00:00,12.01,12.04,12.0,12.01,198560.0,10.6608,10.6874,10.6519,10.6608,198560.0
2017-10-11 10:10:00,12.01,12.02,11.99,12.0,86130.0,10.6608,10.6697,10.6431,10.6519,86130.0
2017-10-11 10:20:00,12.0,12.0,11.96,11.97,242635.0,10.6519,10.6519,10.6164,10.6253,242635.0
2017-10-11 10:30:00,11.97,12.02,11.97,12.0,86295.0,10.6253,10.6697,10.6253,10.6519,86295.0
2017-10-11 10:40:00,12.0,12.02,11.99,12.01,117840.0,10.6519,10.6697,10.6431,10.6608,117840.0
2017-10-11 10:50:00,12.01,12.02,11.99,11.99,83435.0,10.6608,10.6697,10.6431,10.6431,83435.0
2017-10-11 11:00:00,12.0,12.02,11.99,12.01,57575.0,10.6519,10.6697,10.6431,10.6608,57575.0
2017-10-11 11:10:00,12.01,12.02,12.0,12.01,67065.0,10.6608,10.6697,10.6519,10.6608,67065.0
2017-10-11 11:20:00,12.01,12.01,12.0,12.0,76115.0,10.6608,10.6608,10.6519,10.6519,76115.0
2017-10-11 11:30:00,12.0,12.03,12.0,12.03,101645.0,10.6519,10.6786,10.6519,10.6786,101645.0
2017-10-11 11:40:00,12.03,12.04,12.02,12.03,73845.0,10.6786,10.6874,10.6697,10.6786,73845.0
2017-10-11 11:50:00,12.03,12.05,12.02,12.04,72615.0,10.6786,10.6963,10.6697,10.6874,72615.0
2017-10-11 12:00:00,12.04,12.04,12.0,12.0,63200.0,10.6874,10.6874,10.6519,10.6519,63200.0
2017-10-11 12:10:00,12.0,12.01,11.99,12.0,106655.0,10.6519,10.6608,10.6431,10.6519,106655.0
2017-10-11 12:20:00,12.0,12.01,12.0,12.0,53430.0,10.6519,10.6608,10.6519,10.6519,53430.0
2017-10-11 12:30:00,12.0,12.0,11.98,11.99,58565.0,10.6519,10.6519,10.6342,10.6431,58565.0
2017-10-11 12:40:00,11.99,11.99,11.96,11.96,52795.0,10.6431,10.6431,10.6164,10.6164,52795.0
2017-10-11 12:50:00,11.97,11.97,11.91,11.91,254630.0,10.6253,10.6253,10.572,10.572,254630.0
2017-10-11 13:00:00,11.91,11.94,11.91,11.94,49130.0,10.572,10.5987,10.572,10.5987,49130.0
2017-10-11 13:10:00,11.94,11.94,11.93,11.93,65900.0,10.5987,10.5987,10.5898,10.5898,65900.0
2017-10-11 13:20:00,11.93,11.93,11.9,11.91,104215.0,10.5898,10.5898,10.5632,10.572,104215.0
2017-10-11 13:30:00,11.91,11.92,11.9,11.9,110495.0,10.572,10.5809,10.5632,10.5632,110495.0
2017-10-11 13:40:00,11.9,11.91,11.9,11.9,285845.0,10.5632,10.572,10.5632,10.5632,285845.0
2017-10-11 13:50:00,11.91,11.91,11.87,11.89,138425.0,10.572,10.572,10.5365,10.5543,138425.0
2017-10-11 14:00:00,11.89,11.92,11.89,11.9,86895.0,10.5543,10.5809,10.5543,10.5632,86895.0
2017-10-11 14:10:00,11.9,11.9,11.88,11.89,162545.0,10.5632,10.5632,10.5454,10.5543,162545.0
2017-10-11 14:20:00,11.89,11.9,11.88,11.89,271505.0,10.5543,10.5632,10.5454,10.5543,271505.0
2017-10-11 14:30:00,11.89,11.93,11.89,11.93,170015.0,10.5543,10.5898,10.5543,10.5898,170015.0
2017-10-11 14:40:00,11.93,11.93,11.91,11.92,174455.0,10.5898,10.5898,10.572,10.5809,174455.0
2017-10-11 14:50:00,11.92,11.93,11.9,11.91,144045.0,10.5809,10.5898,10.5632,10.572,144045.0
2017-10-11 15:00:00,11.91,11.94,11.91,11.93,413390.0,10.572,10.5987,10.572,10.5898,413390.0
2017-10-11 15:10:00,11.94,11.94,11.92,11.94,111690.0,10.5987,10.5987,10.5809,10.5987,111690.0
2017-10-11 15:20:00,11.94,11.94,11.92,11.93,123745.0,10.5987,10.5987,10.5809,10.5898,123745.0
2017-10-11 15:30:00,11.92,11.94,11.92,11.94,154940.0,10.5809,10.5987,10.5809,10.5987,154940.0
2017-10-11 15:40:00,11.94,11.94,11.92,11.93,217615.0,10.5987,10.5987,10.5809,10.5898,217615.0
2017-10-11 15:50:00,11.94,11.94,11.87,11.89,1334340.0,10.5987,10.5987,10.5365,10.5543,1334340.0
2017-10-12 09:30:00,12.08,12.08,11.68,11.73,308160.0,10.7229,10.7229,10.3679,10.4123,308160.0
2017-10-12 09:40:00,11.73,11.74,11.63,11.63,175325.0,10.4123,10.4211,10.3235,10.3235,175325.0
2017-10-12 09:50:00,11.62,11.63,11.52,11.57,567160.0,10.3146,10.3235,10.2258,10.2702,567160.0
2017-10-12 10:00:00,11.56,11.61,11.56,11.59,369985.0,10.2614,10.3057,10.2614,10.288,369985.0
2017-10-12 10:10:00,11.6,11.64,11.58,11.62,688235.0,10.2969,10.3324,10.2791,10.3146,688235.0
2017-10-12 10:20:00,11.62,11.63,11.59,11.59,321700.0,10.3146,10.3235,10.288,10.288,321700.0
2017-10-12 10:30:00,11.59,11.66,11.59,11.65,430020.0,10.288,10.3501,10.288,10.3412,430020.0
2017-10-12 10:40:00,11.65,11.73,11.64,11.71,466180.0,10.3412,10.4123,10.3324,10.3945,466180.0
2017-10-12 10:50:00,11.71,11.74,11.7,11.73,441305.0,10.3945,10.4211,10.3856,10.4123,441305.0
2017-10-12 11:00:00,11.73,11.79,11.73,11.79,194055.0,10.4123,10.4655,10.4123,10.4655,194055.0
2017-10-12 11:10:00,11.79,11.79,11.75,11.76,121765.0,10.4655,10.4655,10.43,10.4389,121765.0
2017-10-12 11:20:00,11.76,11.77,11.75,11.76,172175.0,10.4389,10.4478,10.43,10.4389,172175.0
2017-10-12 11:30:00,11.76,11.76,11.7,11.71,271770.0,10.4389,10.4389,10.3856,10.3945,271770.0
2017-10-12 11:40:00,11.71,11.72,11.66,11.68,183795.0,10.3945,10.4034,10.3501,10.3679,183795.0
2017-10-12 11:50:00,11.68,11.68,11.66,11.67,193325.0,10.3679,10.3679,10.3501,10.359,193325.0
2017-10-12 12:00:00,11.66,11.67,11.63,11.67,443230.0,10.3501,10.359,10.3235,10.359,443230.0
2017-10-12 12:10:00,11.67,11.69,11.64,11.68,162260.0,10.359,10.3768,10.3324,10.3679,162260.0
2017-10-12 12:20:00,11.68,11.68,11.65,11.67,104780.0,10.3679,10.3679,10.3412,10.359,104780.0
2017-10-12 12:30:00,11.67,11.68,11.66,11.66,114955.0,10.359,10.3679,10.3501,10.3501,114955.0
2017-10-12 12:40:00,11.66,11.66,11.64,11.64,128570.0,10.3501,10.3501,10.3324,10.3324,128570.0
2017-10-12 12:50:00,11.64,11.64,11.62,11.63,123385.0,10.3324,10.3324,10.3146,10.3235,123385.0
2017-10-12 13:00:00,11.63,11.65,11.63,11.65,106090.0,10.3235,10.3412,10.3235,10.3412,106090.0
2017-10-12 13:10:00,11.65,11.65,11.63,11.63,129765.0,10.3412,10.3412,10.3235,10.3235,129765.0
2017-10-12 13:20:00,11.63,11.64,11.6,11.61,74450.0,10.3235,10.3324,10.2969,10.3057,74450.0
2017-10-12 13:30:00,11.61,11.64,11.6,11.61,162090.0,10.3057,10.3324,10.2969,10.3057,162090.0
2017-10-12 13:40:00,11.61,11.63,11.6,11.62,156165.0,10.3057,10.3235,10.2969,10.3146,156165.0
2017-10-12 13:50:00,11.62,11.63,11.61,11.63,149400.0,10.3146,10.3235,10.3057,10.3235,149400.0
2017-10-12 14:00:00,11.63,11.64,11.62,11.64,239520.0,10.3235,10.3324,10.3146,10.3324,239520.0
2017-10-12 14:10:00,11.64,11.66,11.63,11.65,180260.0,10.3324,10.3501,10.3235,10.3412,180260.0
2017-10-12 14:20:00,11.65,11.67,11.64,11.65,786100.0,10.3412,10.359,10.3324,10.3412,786100.0
2017-10-12 14:30:00,11.65,11.65,11.62,11.63,236095.0,10.3412,10.3412,10.3146,10.3235,236095.0
2017-10-12 14:40:00,11.63,11.64,11.62,11.62,233365.0,10.3235,10.3324,10.3146,10.3146,233365.0
2017-10-12 14:50:00,11.62,11.64,11.62,11.63,519905.0,10.3146,10.3324,10.3146,10.3235,519905.0
2017-10-12 15:00:00,11.63,11.63,11.62,11.62,385495.0,10.3235,10.3235,10.3146,10.3146,385495.0
2017-10-12 15:10:00,11.62,11.63,11.61,11.61,819235.0,10.3146,10.3235,10.3057,10.3057,819235.0
2017-10-12 15:20:00,11.61,11.62,11.6,11.6,276020.0,10.3057,10.3146,10.2969,10.2969,276020.0
2017-10-12 15:30:00,11.6,11.61,11.59,11.6,765220.0,10.2969,10.3057,10.288,10.2969,765220.0
2017-10-12 15:40:00,11.6,11.63,11.59,11.62,824625.0,10.2969,10.3235,10.288,10.3146,824625.0
2017-10-12 15:50:00,11.62,11.66,11.62,11.64,975455.0,10.3146,10.3501,10.3146,10.3324,975455.0
2017-10-13 09:30:00,11.69,11.77,11.52,11.72,504450.0,10.3768,10.4478,10.2258,10.4034,504450.0
2017-10-13 09:40:00,11.71,11.73,11.65,11.66,396685.0,10.3945,10.4123,10.3412,10.3501,396685.0
2017-10-13 09:50:00,11.66,11.74,11.65,11.69,193245.0,10.3501,10.4211,10.3412,10.3768,193245.0
2017-10-13 10:00:00,11.69,11.73,11.62,11.73,423590.0,10.3768,10.4123,10.3146,10.4123,423590.0
2017-10-13 10:10:00,11.73,11.75,11.71,11.73,269220.0,10.4123,10.43,10.3945,10.4123,269220.0
2017-10-13 10:20:00,11.73,11.74,11.68,11.71,301215.0,10.4123,10.4211,10.3679,10.3945,301215.0
2017-10-13 10:30:00,11.71,11.76,11.69,11.76,386685.0,10.3945,10.4389,10.3768,10.4389,386685.0
2017-10-13 10:40:00,11.76,11.78,11.75,11.75,228270.0,10.4389,10.4566,10.43,10.43,228270.0
2017-10-13 10:50:00,11.75,11.78,11.74,11.77,218110.0,10.43,10.4566,10.4211,10.4478,218110.0
2017-10-13 11:00:00,11.77,11.82,11.76,11.82,309650.0,10.4478,10.4921,10.4389,10.4921,309650.0
2017-10-13 11:10:00,11.81,11.84,11.81,11.83,207720.0,10.4833,10.5099,10.4833,10.501,207720.0
2017-10-13 11:20:00,11.83,11.84,11.81,11.81,357035.0,10.501,10.5099,10.4833,10.4833,357035.0
2017-10-13 11:30:00,11.81,11.82,11.77,11.79,344400.0,10.4833,10.4921,10.4478,10.4655,344400.0
2017-10-13 11:40:00,11.8,11.81,11.79,11.81,168285.0,10.4744,10.4833,10.4655,10.4833,168285.0
2017-10-13 11:50:00,11.81,11.82,11.78,11.8,227465.0,10.4833,10.4921,10.4566,10.4744,227465.0
2017-10-13 12:00:00,11.79,11.82,11.79,11.8,252980.0,10.4655,10.4921,10.4655,10.4744,252980.0
2017-10-13 12:10:00,11.8,11.81,11.79,11.79,293190.0,10.4744,10.4833,10.4655,10.4655,293190.0
2017-10-13 12:20:00,11.79,11.83,11.78,11.82,191300.0,10.4655,10.501,10.4566,10.4921,191300.0
2017-10-13 12:30:00,11.81,11.81,11.78,11.78,127895.0,10.4833,10.4833,10.4566,10.4566,127895.0
2017-10-13 12:40:00,11.78,11.79,11.76,11.76,350475.0,10.4566,10.4655,10.4389,10.4389,350475.0
2017-10-13 12:50:00,11.77,11.79,11.76,11.76,91590.0,10.4478,10.4655,10.4389,10.4389,91590.0
2017-10-13 13:00:00,11.77,11.79,11.76,11.79,82380.0,10.4478,10.4655,10.4389,10.4655,82380.0
2017-10-13 13:10:00,11.79,11.8,11.78,11.8,91470.0,10.4655,10.4744,10.4566,10.4744,91470.0
2017-10-13 13:20:00,11.8,11.82,11.8,11.82,108675.0,10.4744,10.4921,10.4744,10.4921,108675.0
2017-10-13 13:30:00,11.82,11.86,11.82,11.85,148610.0,10.4921,10.5277,10.4921,10.5188,148610.0
2017-10-13 13:40:00,11.85,11.86,11.83,11.84,141840.0,10.5188,10.5277,10.501,10.5099,141840.0
2017-10-13 13:50:00,11.84,11.85,11.82,11.85,124200.0,10.5099,10.5188,10.4921,10.5188,124200.0
2017-10-13 14:00:00,11.85,11.87,11.84,11.86,185225.0,10.5188,10.5365,10.5099,10.5277,185225.0
2017-10-13 14:10:00,11.86,11.86,11.84,11.85,183950.0,10.5277,10.5277,10.5099,10.5188,183950.0
2017-10-13 14:20:00,11.85,11.86,11.84,11.85,248420.0,10.5188,10.5277,10.5099,10.5188,248420.0
2017-10-13 14:30:00,11.85,11.85,11.83,11.83,109560.0,10.5188,10.5188,10.501,10.501,109560.0
2017-10-13 14:40:00,11.83,11.84,11.82,11.82,160210.0,10.501,10.5099,10.4921,10.4921,160210.0
2017-10-13 14:50:00,11.82,11.82,11.81,11.81,112265.0,10.4921,10.4921,10.4833,10.4833,112265.0
2017-10-13 15:00:00,11.81,11.82,11.8,11.81,107920.0,10.4833,10.4921,10.4744,10.4833,107920.0
2017-10-13 15:10:00,11.81,11.81,11.76,11.76,155860.0,10.4833,10.4833,10.4389,10.4389,155860.0
2017-10-13 15:20:00,11.76,11.78,11.75,11.77,225975.0,10.4389,10.4566,10.43,10.4478,225975.0
2017-10-13 15:30:00,11.78,11.79,11.76,11.79,210405.0,10.4566,10.4655,10.4389,10.4655,210405.0
2017-10-13 15:40:00,11.79,11.8,11.78,11.79,299935.0,10.4655,10.4744,10.4566,10.4655,299935.0
2017-10-13 15:50:00,11.79,11.79,11.75,11.77,651975.0,10.4655,10.4655,10.43,10.4478,651975.0
2017-10-16 09:30:00,11.76,11.79,11.65,11.72,401835.0,10.4389,10.4655,10.3412,10.4034,401835.0
2017-10-16 09:40:00,11.72,11.75,11.66,11.74,203590.0,10.4034,10.43,10.3501,10.4211,203590.0
2017-10-16 09:50:00,11.73,11.75,11.72,11.73,101680.0,10.4123,10.43,10.4034,10.4123,101680.0
2017-10-16 10:00:00,11.74,11.76,11.74,11.74,78295.0,10.4211,10.4389,10.4211,10.4211,78295.0
2017-10-16 10:10:00,11.74,11.8,11.74,11.79,483315.0,10.4211,10.4744,10.4211,10.4655,483315.0
2017-10-16 10:20:00,11.79,11.79,11.72,11.73,412110.0,10.4655,10.4655,10.4034,10.4123,412110.0
2017-10-16 10:30:00,11.73,11.74,11.69,11.74,348535.0,10.4123,10.4211,10.3768,10.4211,348535.0
2017-10-16 10:40:00,11.74,11.74,11.69,11.69,88165.0,10.4211,10.4211,10.3768,10.3768,88165.0
2017-10-16 10:50:00,11.69,11.72,11.69,11.71,86170.0,10.3768,10.4034,10.3768,10.3945,86170.0
2017-10-16 11:00:00,11.71,11.74,11.7,11.73,69755.0,10.3945,10.4211,10.3856,10.4123,69755.0
2017-10-16 11:10:00,11.73,11.75,11.73,11.74,78405.0,10.4123,10.43,10.4123,10.4211,78405.0
2017-10-16 11:20:00,11.73,11.74,11.71,11.71,76350.0,10.4123,10.4211,10.3945,10.3945,76350.0
2017-10-16 11:30:00,11.71,11.72,11.69,11.69,88110.0,10.3945,10.4034,10.3768,10.3768,88110.0
2017-10-16 11:40:00,11.69,11.72,11.69,11.71,88170.0,10.3768,10.4034,10.3768,10.3945,88170.0
2017-10-16 11:50:00,11.7,11.73,11.69,11.72,78370.0,10.3856,10.4123,10.3768,10.4034,78370.0
2017-10-16 12:00:00,11.73,11.76,11.72,11.74,125015.0,10.4123,10.4389,10.4034,10.4211,125015.0
2017-10-16 12:10:00,11.74,11.79,11.74,11.78,136300.0,10.4211,10.4655,10.4211,10.4566,136300.0
2017-10-16 12:20:00,11.78,11.79,11.75,11.78,108605.0,10.4566,10.4655,10.43,10.4566,108605.0
2017-10-16 12:30:00,11.78,11.78,11.75,11.75,101725.0,10.4566,10.4566,10.43,10.43,101725.0
2017-10-16 12:40:00,11.75,11.77,11.74,11.77,132140.0,10.43,10.4478,10.4211,10.4478,132140.0
2017-10-16 12:50:00,11.77,11.78,11.73,11.74,108340.0,10.4478,10.4566,10.4123,10.4211,108340.0
2017-10-16 13:00:00,11.73,11.75,11.73,11.75,70960.0,10.4123,10.43,10.4123,10.43,70960.0
2017-10-16 13:10:00,11.74,11.77,11.74,11.75,103545.0,10.4211,10.4478,10.4211,10.43,103545.0
2017-10-16 13:20:00,11.75,11.76,11.73,11.75,81795.0,10.43,10.4389,10.4123,10.43,81795.0
2017-10-16 13:30:00,11.75,11.77,11.74,11.74,77320.0,10.43,10.4478,10.4211,10.4211,77320.0
2017-10-16 13:40:00,11.74,11.76,11.74,11.75,51345.0,10.4211,10.4389,10.4211,10.43,51345.0
2017-10-16 13:50:00,11.75,11.75,11.73,11.74,155830.0,10.43,10.43,10.4123,10.4211,155830.0
2017-10-16 14:00:00,11.74,11.75,11.72,11.74,197640.0,10.4211,10.43,10.4034,10.4211,197640.0
2017-10-16 14:10:00,11.74,11.74,11.73,11.74,61540.0,10.4211,10.4211,10.4123,10.4211,61540.0
2017-10-16 14:20:00,11.73,11.74,11.72,11.73,73790.0,10.4123,10.4211,10.4034,10.4123,73790.0
2017-10-16 14:30:00,11.73,11.74,11.73,11.74,54340.0,10.4123,10.4211,10.4123,10.4211,54340.0
2017-10-16 14:40:00,11.74,11.75,11.74,11.75,85175.0,10.4211,10.43,10.4211,10.43,85175.0
2017-10-16 14:50:00,11.75,11.75,11.74,11.74,74280.0,10.43,10.43,10.4211,10.4211,74280.0
2017-10-16 15:00:00,11.74,11.76,11.74,11.75,96965.0,10.4211,10.4389,10.4211,10.43,96965.0
2017-10-16 15:10:00,11.75,11.75,11.73,11.73,80750.0,10.43,10.43,10.4123,10.4123,80750.0
2017-10-16 15:20:00,11.73,11.74,11.73,11.74,109950.0,10.4123,10.4211,10.4123,10.4211,109950.0
2017-10-16 15:30:00,11.74,11.74,11.73,11.74,126950.0,10.4211,10.4211,10.4123,10.4211,126950.0
2017-10-16 15:40:00,11.74,11.74,11.72,11.72,200770.0,10.4211,10.4211,10.4034,10.4034,200770.0
2017-10-16 15:50:00,11.72,11.74,11.72,11.73,672130.0,10.4034,10.4211,10.4034,10.4123,672130.0
2017-10-17 09:30:00,11.71,11.85,11.71,11.83,160745.0,10.3945,10.5188,10.3945,10.501,160745.0
2017-10-17 09:40:00,11.84,11.87,11.81,11.81,126525.0,10.5099,10.5365,10.4833,10.4833,126525.0
2017-10-17 09:50:00,11.82,11.82,11.73,11.73,169120.0,10.4921,10.4921,10.4123,10.4123,169120.0
2017-10-17 10:00:00,11.73,11.75,11.71,11.72,197025.0,10.4123,10.43,10.3945,10.4034,197025.0
2017-10-17 10:10:00,11.72,11.76,11.72,11.76,159800.0,10.4034,10.4389,10.4034,10.4389,159800.0
2017-10-17 10:20:00,11.76,11.82,11.75,11.82,65515.0,10.4389,10.4921,10.43,10.4921,65515.0
2017-10-17 10:30:00,11.83,11.83,11.78,11.79,128890.0,10.501,10.501,10.4566,10.4655,128890.0
2017-10-17 10:40:00,11.79,11.8,11.76,11.8,106940.0,10.4655,10.4744,10.4389,10.4744,106940.0
2017-10-17 10:50:00,11.8,11.81,11.79,11.79,85005.0,10.4744,10.4833,10.4655,10.4655,85005.0
2017-10-17 11:00:00,11.8,11.83,11.8,11.82,135390.0,10.4744,10.501,10.4744,10.4921,135390.0
2017-10-17 11:10:00,11.82,11.87,11.82,11.83,139045.0,10.4921,10.5365,10.4921,10.501,139045.0
2017-10-17 11:20:00,11.83,11.85,11.8,11.85,165595.0,10.501,10.5188,10.4744,10.5188,165595.0
2017-10-17 11:30:00,11.85,11.86,11.82,11.83,235045.0,10.5188,10.5277,10.4921,10.501,235045.0
2017-10-17 11:40:00,11.84,11.89,11.84,11.88,86720.0,10.5099,10.5543,10.5099,10.5454,86720.0
2017-10-17 11:50:00,11.89,11.9,11.86,11.9,97815.0,10.5543,10.5632,10.5277,10.5632,97815.0
2017-10-17 12:00:00,11.89,11.9,11.85,11.87,310615.0,10.5543,10.5632,10.5188,10.5365,310615.0
2017-10-17 12:10:00,11.87,11.88,11.85,11.85,82055.0,10.5365,10.5454,10.5188,10.5188,82055.0
2017-10-17 12:20:00,11.86,11.88,11.85,11.88,89000.0,10.5277,10.5454,10.5188,10.5454,89000.0
2017-10-17 12:30:00,11.88,11.89,11.88,11.88,104425.0,10.5454,10.5543,10.5454,10.5454,104425.0
2017-10-17 12:40:00,11.88,11.88,11.87,11.87,77135.0,10.5454,10.5454,10.5365,10.5365,77135.0
2017-10-17 12:50:00,11.88,11.9,11.88,11.89,47950.0,10.5454,10.5632,10.5454,10.5543,47950.0
2017-10-17 13:00:00,11.89,11.9,11.84,11.85,106755.0,10.5543,10.5632,10.5099,10.5188,106755.0
2017-10-17 13:10:00,11.86,11.88,11.85,11.85,89635.0,10.5277,10.5454,10.5188,10.5188,89635.0
2017-10-17 13:20:00,11.86,11.86,11.85,11.85,62195.0,10.5277,10.5277,10.5188,10.5188,62195.0
2017-10-17 13:30:00,11.85,11.86,11.83,11.85,79785.0,10.5188,10.5277,10.501,10.5188,79785.0
2017-10-17 13:40:00,11.85,11.86,11.85,11.86,75425.0,10.5188,10.5277,10.5188,10.5277,75425.0
2017-10-17 13:50:00,11.86,11.86,11.84,11.85,69285.0,10.5277,10.5277,10.5099,10.5188,69285.0
2017-10-17 14:00:00,11.85,11.86,11.81,11.82,408440.0,10.5188,10.5277,10.4833,10.4921,408440.0
2017-10-17 14:10:00,11.82,11.87,11.81,11.87,114640.0,10.4921,10.5365,10.4833,10.5365,114640.0
2017-10-17 14:20:00,11.87,11.87,11.85,11.87,126150.0,10.5365,10.5365,10.5188,10.5365,126150.0
2017-10-17 14:30:00,11.87,11.87,11.86,11.87,94265.0,10.5365,10.5365,10.5277,10.5365,94265.0
2017-10-17 14:40:00,11.87,11.9,11.87,11.88,245615.0,10.5365,10.5632,10.5365,10.5454,245615.0
2017-10-17 14:50:00,11.88,11.88,11.84,11.84,176100.0,10.5454,10.5454,10.5099,10.5099,176100.0
2017-10-17 15:00:00,11.84,11.84,11.83,11.84,180185.0,10.5099,10.5099,10.501,10.5099,180185.0
2017-10-17 15:10:00,11.84,11.84,11.82,11.83,150435.0,10.5099,10.5099,10.4921,10.501,150435.0
2017-10-17 15:20:00,11.83,11.84,11.82,11.84,155985.0,10.501,10.5099,10.4921,10.5099,155985.0
2017-10-17 15:30:00,11.84,11.86,11.83,11.85,206965.0,10.5099,10.5277,10.501,10.5188,206965.0
2017-10-17 15:40:00,11.85,11.85,11.82,11.83,330395.0,10.5188,10.5188,10.4921,10.501,330395.0
2017-10-17 15:50:00,11.83,11.83,11.81,11.82,520695.0,10.501,10.501,10.4833,10.4921,520695.0
2017-10-18 09:30:00,11.82,11.98,11.81,11.94,476235.0,10.4921,10.6342,10.4833,10.5987,476235.0
2017-10-18 09:40:00,11.95,11.96,11.89,11.95,321045.0,10.6075,10.6164,10.5543,10.6075,321045.0
2017-10-18 09:50:00,11.95,12.0,11.93,11.99,118910.0,10.6075,10.6519,10.5898,10.6431,118910.0
2017-10-18 10:00:00,11.99,11.99,11.93,11.93,125450.0,10.6431,10.6431,10.5898,10.5898,125450.0
2017-10-18 10:10:00,11.93,11.96,11.92,11.96,154645.0,10.5898,10.6164,10.5809,10.6164,154645.0
2017-10-18 10:20:00,11.96,11.96,11.91,11.92,250850.0,10.6164,10.6164,10.572,10.5809,250850.0
2017-10-18 10:30:00,11.91,11.93,11.88,11.88,70780.0,10.572,10.5898,10.5454,10.5454,70780.0
2017-10-18 10:40:00,11.89,11.9,11.86,11.87,95700.0,10.5543,10.5632,10.5277,10.5365,95700.0
2017-10-18 10:50:00,11.87,11.88,11.86,11.87,85375.0,10.5365,10.5454,10.5277,10.5365,85375.0
2017-10-18 11:00:00,11.87,11.88,11.83,11.84,85650.0,10.5365,10.5454,10.501,10.5099,85650.0
2017-10-18 11:10:00,11.84,11.85,11.83,11.84,84980.0,10.5099,10.5188,10.501,10.5099,84980.0
2017-10-18 11:20:00,11.84,11.84,11.82,11.82,88705.0,10.5099,10.5099,10.4921,10.4921,88705.0
2017-10-18 11:30:00,11.82,11.82,11.8,11.81,136770.0,10.4921,10.4921,10.4744,10.4833,136770.0
2017-10-18 11:40:00,11.81,11.82,11.8,11.8,127580.0,10.4833,10.4921,10.4744,10.4744,127580.0
2017-10-18 11:50:00,11.8,11.81,11.8,11.8,83325.0,10.4744,10.4833,10.4744,10.4744,83325.0
2017-10-18 12:00:00,11.8,11.81,11.79,11.81,42590.0,10.4744,10.4833,10.4655,10.4833,42590.0
2017-10-18 12:10:00,11.8,11.82,11.8,11.81,72780.0,10.4744,10.4921,10.4744,10.4833,72780.0
2017-10-18 12:20:00,11.81,11.82,11.81,11.81,34710.0,10.4833,10.4921,10.4833,10.4833,34710.0
2017-10-18 12:30:00,11.82,11.84,11.81,11.83,50555.0,10.4921,10.5099,10.4833,10.501,50555.0
2017-10-18 12:40:00,11.83,11.88,11.83,11.87,122745.0,10.501,10.5454,10.501,10.5365,122745.0
2017-10-18 12:50:00,11.87,11.87,11.85,11.85,80310.0,10.5365,10.5365,10.5188,10.5188,80310.0
2017-10-18 13:00:00,11.86,11.87,11.85,11.86,132540.0,10.5277,10.5365,10.5188,10.5277,132540.0
2017-10-18 13:10:00,11.85,11.85,11.83,11.84,68180.0,10.5188,10.5188,10.501,10.5099,68180.0
2017-10-18 13:20:00,11.83,11.84,11.82,11.83,130840.0,10.501,10.5099,10.4921,10.501,130840.0
2017-10-18 13:30:00,11.84,11.85,11.82,11.83,96525.0,10.5099,10.5188,10.4921,10.501,96525.0
2017-10-18 13:40:00,11.83,11.83,11.82,11.82,42705.0,10.501,10.501,10.4921,10.4921,42705.0
2017-10-18 13:50:00,11.82,11.83,11.8,11.8,100050.0,10.4921,10.501,10.4744,10.4744,100050.0
2017-10-18 14:00:00,11.8,11.81,11.8,11.81,85095.0,10.4744,10.4833,10.4744,10.4833,85095.0
2017-10-18 14:10:00,11.81,11.81,11.79,11.8,76965.0,10.4833,10.4833,10.4655,10.4744,76965.0
2017-10-18 14:20:00,11.8,11.8,11.79,11.8,127840.0,10.4744,10.4744,10.4655,10.4744,127840.0
2017-10-18 14:30:00,11.8,11.8,11.79,11.8,94475.0,10.4744,10.4744,10.4655,10.4744,94475.0
2017-10-18 14:40:00,11.8,11.8,11.78,11.78,151055.0,10.4744,10.4744,10.4566,10.4566,151055.0
2017-10-18 14:50:00,11.78,11.78,11.75,11.76,165210.0,10.4566,10.4566,10.43,10.4389,165210.0
2017-10-18 15:00:00,11.76,11.77,11.74,11.74,379325.0,10.4389,10.4478,10.4211,10.4211,379325.0
2017-10-18 15:10:00,11.74,11.74,11.69,11.69,384165.0,10.4211,10.4211,10.3768,10.3768,384165.0
2017-10-18 15:20:00,11.69,11.73,11.68,11.73,227295.0,10.3768,10.4123,10.3679,10.4123,227295.0
2017-10-18 15:30:00,11.73,11.78,11.72,11.78,295955.0,10.4123,10.4566,10.4034,10.4566,295955.0
2017-10-18 15:40:00,11.78,11.78,11.76,11.76,262260.0,10.4566,10.4566,10.4389,10.4389,262260.0
2017-10-18 15:50:00,11.76,11.76,11.73,11.74,739425.0,10.4389,10.4389,10.4123,10.4211,739425.0
2017-10-19 09:30:00,11.71,11.78,11.68,11.74,356095.0,10.3945,10.4566,10.3679,10.4211,356095.0
2017-10-19 09:40:00,11.74,11.76,11.7,11.76,266090.0,10.4211,10.4389,10.3856,10.4389,266090.0
2017-10-19 09:50:00,11.76,11.76,11.68,11.7,852585.0,10.4389,10.4389,10.3679,10.3856,852585.0
2017-10-19 10:00:00,11.7,11.72,11.67,11.68,74675.0,10.3856,10.4034,10.359,10.3679,74675.0
2017-10-19 10:10:00,11.68,11.69,11.62,11.62,147950.0,10.3679,10.3768,10.3146,10.3146,147950.0
2017-10-19 10:20:00,11.62,11.67,11.62,11.65,102695.0,10.3146,10.359,10.3146,10.3412,102695.0
2017-10-19 10:30:00,11.65,11.67,11.61,11.62,375415.0,10.3412,10.359,10.3057,10.3146,375415.0
2017-10-19 10:40:00,11.62,11.69,11.62,11.68,98485.0,10.3146,10.3768,10.3146,10.3679,98485.0
2017-10-19 10:50:00,11.68,11.7,11.68,11.69,45260.0,10.3679,10.3856,10.3679,10.3768,45260.0
2017-10-19 11:00:00,11.7,11.71,11.69,11.7,75585.0,10.3856,10.3945,10.3768,10.3856,75585.0
2017-10-19 11:10:00,11.7,11.72,11.68,11.7,62130.0,10.3856,10.4034,10.3679,10.3856,62130.0
2017-10-19 11:20:00,11.7,11.7,11.67,11.67,104195.0,10.3856,10.3856,10.359,10.359,104195.0
2017-10-19 11:30:00,11.68,11.72,11.67,11.71,159570.0,10.3679,10.4034,10.359,10.3945,159570.0
2017-10-19 11:40:00,11.72,11.74,11.71,11.72,65830.0,10.4034,10.4211,10.3945,10.4034,65830.0
2017-10-19 11:50:00,11.72,11.72,11.69,11.69,63300.0,10.4034,10.4034,10.3768,10.3768,63300.0
2017-10-19 12:00:00,11.69,11.7,11.68,11.68,55035.0,10.3768,10.3856,10.3679,10.3679,55035.0
2017-10-19 12:10:00,11.68,11.7,11.67,11.7,57060.0,10.3679,10.3856,10.359,10.3856,57060.0
2017-10-19 12:20:00,11.7,11.71,11.69,11.7,72900.0,10.3856,10.3945,10.3768,10.3856,72900.0
2017-10-19 12:30:00,11.71,11.73,11.7,11.7,50075.0,10.3945,10.4123,10.3856,10.3856,50075.0
2017-10-19 12:40:00,11.7,11.72,11.7,11.71,36130.0,10.3856,10.4034,10.3856,10.3945,36130.0
2017-10-19 12:50:00,11.71,11.72,11.7,11.72,48690.0,10.3945,10.4034,10.3856,10.4034,48690.0
2017-10-19 13:00:00,11.72,11.75,11.72,11.73,121170.0,10.4034,10.43,10.4034,10.4123,121170.0
2017-10-19 13:10:00,11.73,11.76,11.73,11.76,201695.0,10.4123,10.4389,10.4123,10.4389,201695.0
2017-10-19 13:20:00,11.75,11.76,11.74,11.74,42470.0,10.43,10.4389,10.4211,10.4211,42470.0
2017-10-19 13:30:00,11.74,11.75,11.73,11.75,94055.0,10.4211,10.43,10.4123,10.43,94055.0
2017-10-19 13:40:00,11.75,11.75,11.74,11.75,52545.0,10.43,10.43,10.4211,10.43,52545.0
2017-10-19 13:50:00,11.75,11.75,11.73,11.73,58575.0,10.43,10.43,10.4123,10.4123,58575.0
2017-10-19 14:00:00,11.73,11.74,11.72,11.73,108730.0,10.4123,10.4211,10.4034,10.4123,108730.0
2017-10-19 14:10:00,11.73,11.73,11.72,11.72,54665.0,10.4123,10.4123,10.4034,10.4034,54665.0
2017-10-19 14:20:00,11.72,11.72,11.71,11.72,70975.0,10.4034,10.4034,10.3945,10.4034,70975.0
2017-10-19 14:30:00,11.72,11.74,11.72,11.73,81205.0,10.4034,10.4211,10.4034,10.4123,81205.0
2017-10-19 14:40:00,11.73,11.74,11.71,11.71,108960.0,10.4123,10.4211,10.3945,10.3945,108960.0
2017-10-19 14:50:00,11.71,11.72,11.7,11.7,123150.0,10.3945,10.4034,10.3856,10.3856,123150.0
2017-10-19 15:00:00,11.7,11.72,11.69,11.69,253400.0,10.3856,10.4034,10.3768,10.3768,253400.0
2017-10-19 15:10:00,11.69,11.7,11.67,11.68,518275.0,10.3768,10.3856,10.359,10.3679,518275.0
2017-10-19 15:20:00,11.68,11.68,11.67,11.68,88700.0,10.3679,10.3679,10.359,10.3679,88700.0
2017-10-19 15:30:00,11.68,11.68,11.64,11.65,789865.0,10.3679,10.3679,10.3324,10.3412,789865.0
2017-10-19 15:40:00,11.66,11.7,11.66,11.69,530195.0,10.3501,10.3856,10.3501,10.3768,530195.0
2017-10-19 15:50:00,11.69,11.7,11.67,11.68,822805.0,10.3768,10.3856,10.359,10.3679,822805.0
2017-10-20 09:30:00,11.71,11.76,11.69,11.71,326305.0,10.3945,10.4389,10.3768,10.3945,326305.0
2017-10-20 09:40:00,11.71,11.73,11.67,11.69,312105.0,10.3945,10.4123,10.359,10.3768,312105.0
2017-10-20 09:50:00,11.69,11.71,11.67,11.7,246520.0,10.3768,10.3945,10.359,10.3856,246520.0
2017-10-20 10:00:00,11.69,11.77,11.66,11.76,819545.0,10.3768,10.4478,10.3501,10.4389,819545.0
2017-10-20 10:10:00,11.77,11.79,11.73,11.75,566345.0,10.4478,10.4655,10.4123,10.43,566345.0
2017-10-20 10:20:00,11.75,11.75,11.69,11.69,363635.0,10.43,10.43,10.3768,10.3768,363635.0
2017-10-20 10:30:00,11.69,11.77,11.69,11.77,122140.0,10.3768,10.4478,10.3768,10.4478,122140.0
2017-10-20 10:40:00,11.77,11.77,11.75,11.76,99575.0,10.4478,10.4478,10.43,10.4389,99575.0
2017-10-20 10:50:00,11.76,11.78,11.75,11.76,119685.0,10.4389,10.4566,10.43,10.4389,119685.0
2017-10-20 11:00:00,11.76,11.77,11.75,11.76,77445.0,10.4389,10.4478,10.43,10.4389,77445.0
2017-10-20 11:10:00,11.76,11.79,11.75,11.79,138110.0,10.4389,10.4655,10.43,10.4655,138110.0
2017-10-20 11:20:00,11.79,11.8,11.75,11.76,180635.0,10.4655,10.4744,10.43,10.4389,180635.0
2017-10-20 11:30:00,11.76,11.77,11.74,11.75,109065.0,10.4389,10.4478,10.4211,10.43,109065.0
2017-10-20 11:40:00,11.75,11.76,11.73,11.76,80290.0,10.43,10.4389,10.4123,10.4389,80290.0
2017-10-20 11:50:00,11.76,11.76,11.74,11.75,81550.0,10.4389,10.4389,10.4211,10.43,81550.0
2017-10-20 12:00:00,11.75,11.78,11.75,11.76,110545.0,10.43,10.4566,10.43,10.4389,110545.0
2017-10-20 12:10:00,11.75,11.78,11.75,11.76,63990.0,10.43,10.4566,10.43,10.4389,63990.0
2017-10-20 12:20:00,11.76,11.77,11.75,11.77,79620.0,10.4389,10.4478,10.43,10.4478,79620.0
2017-10-20 12:30:00,11.77,11.78,11.75,11.76,83150.0,10.4478,10.4566,10.43,10.4389,83150.0
2017-10-20 12:40:00,11.76,11.79,11.75,11.78,83120.0,10.4389,10.4655,10.43,10.4566,83120.0
2017-10-20 12:50:00,11.78,11.78,11.77,11.78,63865.0,10.4566,10.4566,10.4478,10.4566,63865.0
2017-10-20 13:00:00,11.78,11.8,11.77,11.79,128570.0,10.4566,10.4744,10.4478,10.4655,128570.0
2017-10-20 13:10:00,11.79,11.81,11.79,11.81,58985.0,10.4655,10.4833,10.4655,10.4833,58985.0
2017-10-20 13:20:00,11.81,11.82,11.8,11.81,145310.0,10.4833,10.4921,10.4744,10.4833,145310.0
2017-10-20 13:30:00,11.81,11.81,11.78,11.79,128950.0,10.4833,10.4833,10.4566,10.4655,128950.0
2017-10-20 13:40:00,11.8,11.81,11.78,11.78,190325.0,10.4744,10.4833,10.4566,10.4566,190325.0
2017-10-20 13:50:00,11.78,11.79,11.76,11.78,160350.0,10.4566,10.4655,10.4389,10.4566,160350.0
2017-10-20 14:00:00,11.78,11.81,11.78,11.79,95965.0,10.4566,10.4833,10.4566,10.4655,95965.0
2017-10-20 14:10:00,11.8,11.81,11.78,11.79,216470.0,10.4744,10.4833,10.4566,10.4655,216470.0
2017-10-20 14:20:00,11.79,11.8,11.76,11.76,299970.0,10.4655,10.4744,10.4389,10.4389,299970.0
2017-10-20 14:30:00,11.77,11.77,11.75,11.75,183595.0,10.4478,10.4478,10.43,10.43,183595.0
2017-10-20 14:40:00,11.75,11.76,11.71,11.73,239285.0,10.43,10.4389,10.3945,10.4123,239285.0
2017-10-20 14:50:00,11.74,11.75,11.73,11.74,122765.0,10.4211,10.43,10.4123,10.4211,122765.0
2017-10-20 15:00:00,11.74,11.77,11.74,11.76,86020.0,10.4211,10.4478,10.4211,10.4389,86020.0
2017-10-20 15:10:00,11.76,11.77,11.76,11.77,140320.0,10.4389,10.4478,10.4389,10.4478,140320.0
2017-10-20 15:20:00,11.77,11.78,11.77,11.77,156765.0,10.4478,10.4566,10.4478,10.4478,156765.0
2017-10-20 15:30:00,11.77,11.79,11.76,11.79,262025.0,10.4478,10.4655,10.4389,10.4655,262025.0
2017-10-20 15:40:00,11.78,11.79,11.77,11.78,322715.0,10.4566,10.4655,10.4478,10.4566,322715.0
2017-10-20 15:50:00,11.78,11.79,11.76,11.78,690270.0,10.4566,10.4655,10.4389,10.4566,690270.0
2017-10-23 09:30:00,11.75,11.86,11.75,11.77,906085.0,10.43,10.5277,10.43,10.4478,906085.0
2017-10-23 09:40:00,11.78,11.87,11.77,11.87,338675.0,10.4566,10.5365,10.4478,10.5365,338675.0
2017-10-23 09:50:00,11.86,11.9,11.83,11.86,362015.0,10.5277,10.5632,10.501,10.5277,362015.0
2017-10-23 10:00:00,11.86,11.89,11.85,11.86,290630.0,10.5277,10.5543,10.5188,10.5277,290630.0
2017-10-23 10:10:00,11.87,11.9,11.83,11.83,618110.0,10.5365,10.5632,10.501,10.501,618110.0
2017-10-23 10:20:00,11.83,11.83,11.77,11.79,298575.0,10.501,10.501,10.4478,10.4655,298575.0
2017-10-23 10:30:00,11.79,11.82,11.79,11.81,101410.0,10.4655,10.4921,10.4655,10.4833,101410.0
2017-10-23 10:40:00,11.81,11.82,11.79,11.8,149325.0,10.4833,10.4921,10.4655,10.4744,149325.0
2017-10-23 10:50:00,11.79,11.8,11.75,11.76,249015.0,10.4655,10.4744,10.43,10.4389,249015.0
2017-10-23 11:00:00,11.76,11.79,11.75,11.76,374265.0,10.4389,10.4655,10.43,10.4389,374265.0
2017-10-23 11:10:00,11.77,11.78,11.76,11.76,185795.0,10.4478,10.4566,10.4389,10.4389,185795.0
2017-10-23 11:20:00,11.76,11.77,11.74,11.75,220155.0,10.4389,10.4478,10.4211,10.43,220155.0
2017-10-23 11:30:00,11.76,11.77,11.73,11.73,243890.0,10.4389,10.4478,10.4123,10.4123,243890.0
2017-10-23 11:40:00,11.73,11.77,11.73,11.76,96660.0,10.4123,10.4478,10.4123,10.4389,96660.0
2017-10-23 11:50:00,11.76,11.77,11.74,11.75,182580.0,10.4389,10.4478,10.4211,10.43,182580.0
2017-10-23 12:00:00,11.75,11.77,11.72,11.73,99520.0,10.43,10.4478,10.4034,10.4123,99520.0
2017-10-23 12:10:00,11.74,11.75,11.73,11.74,95500.0,10.4211,10.43,10.4123,10.4211,95500.0
2017-10-23 12:20:00,11.74,11.75,11.72,11.73,84565.0,10.4211,10.43,10.4034,10.4123,84565.0
2017-10-23 12:30:00,11.73,11.74,11.72,11.73,130235.0,10.4123,10.4211,10.4034,10.4123,130235.0
2017-10-23 12:40:00,11.73,11.74,11.72,11.74,79215.0,10.4123,10.4211,10.4034,10.4211,79215.0
2017-10-23 12:50:00,11.75,11.76,11.74,11.75,183845.0,10.43,10.4389,10.4211,10.43,183845.0
2017-10-23 13:00:00,11.75,11.76,11.72,11.72,108805.0,10.43,10.4389,10.4034,10.4034,108805.0
2017-10-23 13:10:00,11.73,11.74,11.72,11.73,101965.0,10.4123,10.4211,10.4034,10.4123,101965.0
2017-10-23 13:20:00,11.73,11.73,11.72,11.73,122105.0,10.4123,10.4123,10.4034,10.4123,122105.0
2017-10-23 13:30:00,11.73,11.73,11.72,11.73,101570.0,10.4123,10.4123,10.4034,10.4123,101570.0
2017-10-23 13:40:00,11.73,11.74,11.7,11.71,172995.0,10.4123,10.4211,10.3856,10.3945,172995.0
2017-10-23 13:50:00,11.7,11.71,11.7,11.71,57385.0,10.3856,10.3945,10.3856,10.3945,57385.0
2017-10-23 14:00:00,11.71,11.72,11.7,11.7,91985.0,10.3945,10.4034,10.3856,10.3856,91985.0
2017-10-23 14:10:00,11.7,11.72,11.7,11.71,126685.0,10.3856,10.4034,10.3856,10.3945,126685.0
2017-10-23 14:20:00,11.7,11.7,11.68,11.68,119790.0,10.3856,10.3856,10.3679,10.3679,119790.0
2017-10-23 14:30:00,11.69,11.7,11.68,11.7,170090.0,10.3768,10.3856,10.3679,10.3856,170090.0
2017-10-23 14:40:00,11.71,11.72,11.7,11.72,108605.0,10.3945,10.4034,10.3856,10.4034,108605.0
2017-10-23 14:50:00,11.71,11.72,11.7,11.71,125390.0,10.3945,10.4034,10.3856,10.3945,125390.0
2017-10-23 15:00:00,11.71,11.72,11.69,11.7,180105.0,10.3945,10.4034,10.3768,10.3856,180105.0
2017-10-23 15:10:00,11.7,11.71,11.69,11.69,163160.0,10.3856,10.3945,10.3768,10.3768,163160.0
2017-10-23 15:20:00,11.69,11.7,11.68,11.68,209940.0,10.3768,10.3856,10.3679,10.3679,209940.0
2017-10-23 15:30:00,11.68,11.69,11.67,11.68,288205.0,10.3679,10.3768,10.359,10.3679,288205.0
2017-10-23 15:40:00,11.68,11.69,11.67,11.69,311865.0,10.3679,10.3768,10.359,10.3768,311865.0
2017-10-23 15:50:00,11.69,11.69,11.68,11.69,658145.0,10.3768,10.3768,10.3679,10.3768,658145.0
2017-10-24 09:30:00,11.68,11.69,11.61,11.67,402455.0,10.3679,10.3768,10.3057,10.359,402455.0
2017-10-24 09:40:00,11.67,11.69,11.59,11.62,205525.0,10.359,10.3768,10.288,10.3146,205525.0
2017-10-24 09:50:00,11.62,11.69,11.58,11.58,241935.0,10.3146,10.3768,10.2791,10.2791,241935.0
2017-10-24 10:00:00,11.58,11.6,11.55,11.56,322845.0,10.2791,10.2969,10.2525,10.2614,322845.0
2017-10-24 10:10:00,11.57,11.62,11.57,11.61,456905.0,10.2702,10.3146,10.2702,10.3057,456905.0
2017-10-24 10:20:00,11.61,11.61,11.56,11.56,231325.0,10.3057,10.3057,10.2614,10.2614,231325.0
2017-10-24 10:30:00,11.56,11.58,11.53,11.54,364205.0,10.2614,10.2791,10.2347,10.2436,364205.0
2017-10-24 10:40:00,11.54,11.58,11.54,11.55,204310.0,10.2436,10.2791,10.2436,10.2525,204310.0
2017-10-24 10:50:00,11.55,11.57,11.55,11.57,180845.0,10.2525,10.2702,10.2525,10.2702,180845.0
2017-10-24 11:00:00,11.57,11.58,11.55,11.57,150000.0,10.2702,10.2791,10.2525,10.2702,150000.0
2017-10-24 11:10:00,11.57,11.59,11.57,11.58,152385.0,10.2702,10.288,10.2702,10.2791,152385.0
2017-10-24 11:20:00,11.58,11.58,11.56,11.58,101660.0,10.2791,10.2791,10.2614,10.2791,101660.0
2017-10-24 11:30:00,11.58,11.58,11.56,11.57,147610.0,10.2791,10.2791,10.2614,10.2702,147610.0
2017-10-24 11:40:00,11.57,11.58,11.56,11.57,86360.0,10.2702,10.2791,10.2614,10.2702,86360.0
2017-10-24 11:50:00,11.57,11.58,11.53,11.53,122265.0,10.2702,10.2791,10.2347,10.2347,122265.0
2017-10-24 12:00:00,11.53,11.54,11.49,11.5,198340.0,10.2347,10.2436,10.1992,10.2081,198340.0
2017-10-24 12:10:00,11.5,11.51,11.5,11.51,85805.0,10.2081,10.217,10.2081,10.217,85805.0
2017-10-24 12:20:00,11.51,11.51,11.49,11.5,112235.0,10.217,10.217,10.1992,10.2081,112235.0
2017-10-24 12:30:00,11.5,11.51,11.5,11.5,97545.0,10.2081,10.217,10.2081,10.2081,97545.0
2017-10-24 12:40:00,11.51,11.53,11.5,11.51,103600.0,10.217,10.2347,10.2081,10.217,103600.0
2017-10-24 12:50:00,11.51,11.51,11.47,11.49,189005.0,10.217,10.217,10.1815,10.1992,189005.0
2017-10-24 13:00:00,11.49,11.5,11.46,11.47,193570.0,10.1992,10.2081,10.1726,10.1815,193570.0
2017-10-24 13:10:00,11.47,11.51,11.47,11.49,71730.0,10.1815,10.217,10.1815,10.1992,71730.0
2017-10-24 13:20:00,11.49,11.5,11.47,11.49,106660.0,10.1992,10.2081,10.1815,10.1992,106660.0
2017-10-24 13:30:00,11.49,11.49,11.45,11.47,207385.0,10.1992,10.1992,10.1637,10.1815,207385.0
2017-10-24 13:40:00,11.47,11.49,11.46,11.46,114345.0,10.1815,10.1992,10.1726,10.1726,114345.0
2017-10-24 13:50:00,11.46,11.48,11.45,11.47,145425.0,10.1726,10.1903,10.1637,10.1815,145425.0
2017-10-24 14:00:00,11.47,11.49,11.47,11.47,592200.0,10.1815,10.1992,10.1815,10.1815,592200.0
2017-10-24 14:10:00,11.48,11.49,11.47,11.48,461665.0,10.1903,10.1992,10.1815,10.1903,461665.0
2017-10-24 14:20:00,11.48,11.55,11.48,11.55,918465.0,10.1903,10.2525,10.1903,10.2525,918465.0
2017-10-24 14:30:00,11.55,11.6,11.55,11.6,285545.0,10.2525,10.2969,10.2525,10.2969,285545.0
2017-10-24 14:40:00,11.6,11.65,11.57,11.63,903890.0,10.2969,10.3412,10.2702,10.3235,903890.0
2017-10-24 14:50:00,11.64,11.64,11.6,11.62,519285.0,10.3324,10.3324,10.2969,10.3146,519285.0
2017-10-24 15:00:00,11.62,11.62,11.57,11.6,330935.0,10.3146,10.3146,10.2702,10.2969,330935.0
2017-10-24 15:10:00,11.6,11.6,11.58,11.59,309255.0,10.2969,10.2969,10.2791,10.288,309255.0
2017-10-24 15:20:00,11.59,11.62,11.59,11.61,359190.0,10.288,10.3146,10.288,10.3057,359190.0
2017-10-24 15:30:00,11.61,11.64,11.61,11.64,328655.0,10.3057,10.3324,10.3057,10.3324,328655.0
2017-10-24 15:40:00,11.64,11.65,11.62,11.62,1033150.0,10.3324,10.3412,10.3146,10.3146,1033150.0
2017-10-24 15:50:00,11.62,11.67,11.62,11.66,1665060.0,10.3146,10.359,10.3146,10.3501,1665060.0
2017-10-25 09:30:00,11.69,11.75,11.62,11.64,544340.0,10.3768,10.43,10.3146,10.3324,544340.0
2017-10-25 09:40:00,11.65,11.65,11.61,11.64,723755.0,10.3412,10.3412,10.3057,10.3324,723755.0
2017-10-25 09:50:00,11.63,11.64,11.59,11.6,591835.0,10.3235,10.3324,10.288,10.2969,591835.0
2017-10-25 10:00:00,11.6,11.63,11.57,11.59,602545.0,10.2969,10.3235,10.2702,10.288,602545.0
2017-10-25 10:10:00,11.59,11.62,11.55,11.55,317755.0,10.288,10.3146,10.2525,10.2525,317755.0
2017-10-25 10:20:00,11.55,11.61,11.55,11.59,378305.0,10.2525,10.3057,10.2525,10.288,378305.0
2017-10-25 10:30:00,11.59,11.59,11.53,11.53,164795.0,10.288,10.288,10.2347,10.2347,164795.0
2017-10-25 10:40:00,11.53,11.56,11.53,11.55,263130.0,10.2347,10.2614,10.2347,10.2525,263130.0
2017-10-25 10:50:00,11.55,11.55,11.51,11.53,297755.0,10.2525,10.2525,10.217,10.2347,297755.0
2017-10-25 11:00:00,11.53,11.59,11.53,11.53,204310.0,10.2347,10.288,10.2347,10.2347,204310.0
2017-10-25 11:10:00,11.53,11.57,11.52,11.54,215215.0,10.2347,10.2702,10.2258,10.2436,215215.0
2017-10-25 11:20:00,11.54,11.55,11.51,11.52,236405.0,10.2436,10.2525,10.217,10.2258,236405.0
2017-10-25 11:30:00,11.53,11.55,11.51,11.55,230870.0,10.2347,10.2525,10.217,10.2525,230870.0
2017-10-25 11:40:00,11.55,11.56,11.54,11.55,158280.0,10.2525,10.2614,10.2436,10.2525,158280.0
2017-10-25 11:50:00,11.55,11.55,11.52,11.55,383415.0,10.2525,10.2525,10.2258,10.2525,383415.0
2017-10-25 12:00:00,11.55,11.56,11.53,11.56,171405.0,10.2525,10.2614,10.2347,10.2614,171405.0
2017-10-25 12:10:00,11.56,11.56,11.53,11.55,469690.0,10.2614,10.2614,10.2347,10.2525,469690.0
2017-10-25 12:20:00,11.55,11.56,11.52,11.52,219480.0,10.2525,10.2614,10.2258,10.2258,219480.0
2017-10-25 12:30:00,11.52,11.54,11.52,11.52,195370.0,10.2258,10.2436,10.2258,10.2258,195370.0
2017-10-25 12:40:00,11.52,11.54,11.49,11.5,167160.0,10.2258,10.2436,10.1992,10.2081,167160.0
2017-10-25 12:50:00,11.5,11.51,11.49,11.51,129120.0,10.2081,10.217,10.1992,10.217,129120.0
2017-10-25 13:00:00,11.51,11.53,11.51,11.51,186440.0,10.217,10.2347,10.217,10.217,186440.0
2017-10-25 13:10:00,11.52,11.55,11.52,11.54,295720.0,10.2258,10.2525,10.2258,10.2436,295720.0
2017-10-25 13:20:00,11.54,11.54,11.52,11.52,178340.0,10.2436,10.2436,10.2258,10.2258,178340.0
2017-10-25 13:30:00,11.52,11.55,11.52,11.54,208050.0,10.2258,10.2525,10.2258,10.2436,208050.0
2017-10-25 13:40:00,11.55,11.57,11.55,11.55,688470.0,10.2525,10.2702,10.2525,10.2525,688470.0
2017-10-25 13:50:00,11.55,11.59,11.55,11.58,358105.0,10.2525,10.288,10.2525,10.2791,358105.0
2017-10-25 14:00:00,11.58,11.59,11.56,11.57,439310.0,10.2791,10.288,10.2614,10.2702,439310.0
2017-10-25 14:10:00,11.57,11.58,11.56,11.57,826275.0,10.2702,10.2791,10.2614,10.2702,826275.0
2017-10-25 14:20:00,11.57,11.58,11.56,11.57,477195.0,10.2702,10.2791,10.2614,10.2702,477195.0
2017-10-25 14:30:00,11.57,11.61,11.56,11.61,783640.0,10.2702,10.3057,10.2614,10.3057,783640.0
2017-10-25 14:40:00,11.61,11.63,11.59,11.59,507500.0,10.3057,10.3235,10.288,10.288,507500.0
2017-10-25 14:50:00,11.59,11.65,11.59,11.65,277485.0,10.288,10.3412,10.288,10.3412,277485.0
2017-10-25 15:00:00,11.65,11.66,11.63,11.65,301875.0,10.3412,10.3501,10.3235,10.3412,301875.0
2017-10-25 15:10:00,11.65,11.67,11.63,11.64,348970.0,10.3412,10.359,10.3235,10.3324,348970.0
2017-10-25 15:20:00,11.64,11.66,11.64,11.65,368200.0,10.3324,10.3501,10.3324,10.3412,368200.0
2017-10-25 15:30:00,11.66,11.66,11.57,11.57,566070.0,10.3501,10.3501,10.2702,10.2702,566070.0
2017-10-25 15:40:00,11.57,11.57,11.52,11.53,879505.0,10.2702,10.2702,10.2258,10.2347,879505.0
2017-10-25 15:50:00,11.52,11.6,11.5,11.59,1590995.0,10.2258,10.2969,10.2081,10.288,1590995.0
2017-10-26 09:30:00,10.98,11.41,10.95,11.19,3284570.0,9.7465,10.1282,9.7199,9.9329,3284570.0
2017-10-26 09:40:00,11.2,11.38,11.19,11.25,1268940.0,9.9418,10.1016,9.9329,9.9862,1268940.0
2017-10-26 09:50:00,11.27,11.3,11.15,11.18,842925.0,10.0039,10.0306,9.8974,9.924,842925.0
2017-10-26 10:00:00,11.17,11.29,11.16,11.23,773455.0,9.9152,10.0217,9.9063,9.9684,773455.0
2017-10-26 10:10:00,11.23,11.24,11.14,11.17,972575.0,9.9684,9.9773,9.8885,9.9152,972575.0
2017-10-26 10:20:00,11.18,11.21,11.1,11.17,1239595.0,9.924,9.9507,9.853,9.9152,1239595.0
2017-10-26 10:30:00,11.17,11.28,11.15,11.24,720560.0,9.9152,10.0128,9.8974,9.9773,720560.0
2017-10-26 10:40:00,11.24,11.3,11.24,11.26,317020.0,9.9773,10.0306,9.9773,9.9951,317020.0
2017-10-26 10:50:00,11.25,11.28,11.2,11.26,470165.0,9.9862,10.0128,9.9418,9.9951,470165.0
2017-10-26 11:00:00,11.26,11.28,11.23,11.28,675535.0,9.9951,10.0128,9.9684,10.0128,675535.0
2017-10-26 11:10:00,11.28,11.33,11.25,11.29,908770.0,10.0128,10.0572,9.9862,10.0217,908770.0
2017-10-26 11:20:00,11.29,11.36,11.28,11.34,2072905.0,10.0217,10.0838,10.0128,10.0661,2072905.0
2017-10-26 11:30:00,11.34,11.41,11.34,11.37,784265.0,10.0661,10.1282,10.0661,10.0927,784265.0
2017-10-26 11:40:00,11.37,11.49,11.36,11.47,1107970.0,10.0927,10.1992,10.0838,10.1815,1107970.0
2017-10-26 11:50:00,11.46,11.46,11.38,11.44,465415.0,10.1726,10.1726,10.1016,10.1548,465415.0
2017-10-26 12:00:00,11.44,11.46,11.38,11.38,549910.0,10.1548,10.1726,10.1016,10.1016,549910.0
2017-10-26 12:10:00,11.39,11.4,11.28,11.31,1547830.0,10.1105,10.1193,10.0128,10.0394,1547830.0
2017-10-26 12:20:00,11.3,11.34,11.27,11.32,732425.0,10.0306,10.0661,10.0039,10.0483,732425.0
2017-10-26 12:30:00,11.32,11.33,11.3,11.32,897430.0,10.0483,10.0572,10.0306,10.0483,897430.0
2017-10-26 12:40:00,11.32,11.32,11.22,11.25,787820.0,10.0483,10.0483,9.9596,9.9862,787820.0
2017-10-26 12:50:00,11.25,11.27,11.23,11.24,533835.0,9.9862,10.0039,9.9684,9.9773,533835.0
2017-10-26 13:00:00,11.23,11.25,11.2,11.2,325885.0,9.9684,9.9862,9.9418,9.9418,325885.0
2017-10-26 13:10:00,11.2,11.21,11.18,11.2,601835.0,9.9418,9.9507,9.924,9.9418,601835.0
2017-10-26 13:20:00,11.2,11.26,11.19,11.24,559820.0,9.9418,9.9951,9.9329,9.9773,559820.0
2017-10-26 13:30:00,11.24,11.27,11.22,11.23,291415.0,9.9773,10.0039,9.9596,9.9684,291415.0
2017-10-26 13:40:00,11.23,11.24,11.21,11.24,282420.0,9.9684,9.9773,9.9507,9.9773,282420.0
2017-10-26 13:50:00,11.25,11.33,11.25,11.32,607395.0,9.9862,10.0572,9.9862,10.0483,607395.0
2017-10-26 14:00:00,11.33,11.39,11.32,11.38,419715.0,10.0572,10.1105,10.0483,10.1016,419715.0
2017-10-26 14:10:00,11.38,11.4,11.35,11.36,608035.0,10.1016,10.1193,10.0749,10.0838,608035.0
2017-10-26 14:20:00,11.36,11.36,11.26,11.27,1029015.0,10.0838,10.0838,9.9951,10.0039,1029015.0
2017-10-26 14:30:00,11.27,11.27,11.25,11.27,1203515.0,10.0039,10.0039,9.9862,10.0039,1203515.0
2017-10-26 14:40:00,11.27,11.31,11.26,11.31,702175.0,10.0039,10.0394,9.9951,10.0394,702175.0
2017-10-26 14:50:00,11.31,11.38,11.3,11.37,389710.0,10.0394,10.1016,10.0306,10.0927,389710.0
2017-10-26 15:00:00,11.37,11.42,11.37,11.39,537875.0,10.0927,10.1371,10.0927,10.1105,537875.0
2017-10-26 15:10:00,11.39,11.44,11.39,11.43,464690.0,10.1105,10.1548,10.1105,10.146,464690.0
2017-10-26 15:20:00,11.43,11.45,11.42,11.44,644700.0,10.146,10.1637,10.1371,10.1548,644700.0
2017-10-26 15:30:00,11.44,11.48,11.42,11.48,701890.0,10.1548,10.1903,10.1371,10.1903,701890.0
2017-10-26 15:40:00,11.49,11.51,11.47,11.5,1023160.0,10.1992,10.217,10.1815,10.2081,1023160.0
2017-10-26 15:50:00,11.49,11.51,11.46,11.47,1839410.0,10.1992,10.217,10.1726,10.1815,1839410.0
2017-10-27 09:30:00,11.42,11.47,11.32,11.37,314575.0,10.1371,10.1815,10.0483,10.0927,314575.0
2017-10-27 09:40:00,11.36,11.4,11.33,11.36,372015.0,10.0838,10.1193,10.0572,10.0838,372015.0
2017-10-27 09:50:00,11.36,11.39,11.35,11.35,461000.0,10.0838,10.1105,10.0749,10.0749,461000.0
2017-10-27 10:00:00,11.35,11.37,11.25,11.36,535690.0,10.0749,10.0927,9.9862,10.0838,535690.0
2017-10-27 10:10:00,11.36,11.38,11.3,11.35,334325.0,10.0838,10.1016,10.0306,10.0749,334325.0
2017-10-27 10:20:00,11.36,11.39,11.33,11.33,395515.0,10.0838,10.1105,10.0572,10.0572,395515.0
2017-10-27 10:30:00,11.33,11.42,11.33,11.42,256780.0,10.0572,10.1371,10.0572,10.1371,256780.0
2017-10-27 10:40:00,11.42,11.42,11.37,11.39,420560.0,10.1371,10.1371,10.0927,10.1105,420560.0
2017-10-27 10:50:00,11.4,11.41,11.39,11.4,234845.0,10.1193,10.1282,10.1105,10.1193,234845.0
2017-10-27 11:00:00,11.4,11.45,11.39,11.44,292040.0,10.1193,10.1637,10.1105,10.1548,292040.0
2017-10-27 11:10:00,11.44,11.49,11.43,11.48,287795.0,10.1548,10.1992,10.146,10.1903,287795.0
2017-10-27 11:20:00,11.48,11.52,11.46,11.5,227645.0,10.1903,10.2258,10.1726,10.2081,227645.0
2017-10-27 11:30:00,11.51,11.51,11.46,11.47,217200.0,10.217,10.217,10.1726,10.1815,217200.0
2017-10-27 11:40:00,11.48,11.52,11.46,11.48,334315.0,10.1903,10.2258,10.1726,10.1903,334315.0
2017-10-27 11:50:00,11.48,11.53,11.48,11.5,159290.0,10.1903,10.2347,10.1903,10.2081,159290.0
2017-10-27 12:00:00,11.49,11.5,11.46,11.48,122415.0,10.1992,10.2081,10.1726,10.1903,122415.0
2017-10-27 12:10:00,11.48,11.5,11.48,11.49,125610.0,10.1903,10.2081,10.1903,10.1992,125610.0
2017-10-27 12:20:00,11.5,11.5,11.45,11.45,167885.0,10.2081,10.2081,10.1637,10.1637,167885.0
2017-10-27 12:30:00,11.45,11.47,11.44,11.46,174970.0,10.1637,10.1815,10.1548,10.1726,174970.0
2017-10-27 12:40:00,11.45,11.46,11.42,11.45,346275.0,10.1637,10.1726,10.1371,10.1637,346275.0
2017-10-27 12:50:00,11.45,11.47,11.42,11.45,295410.0,10.1637,10.1815,10.1371,10.1637,295410.0
2017-10-27 13:00:00,11.45,11.47,11.43,11.46,188405.0,10.1637,10.1815,10.146,10.1726,188405.0
2017-10-27 13:10:00,11.46,11.46,11.4,11.42,362805.0,10.1726,10.1726,10.1193,10.1371,362805.0
2017-10-27 13:20:00,11.42,11.46,11.4,11.43,228690.0,10.1371,10.1726,10.1193,10.146,228690.0
2017-10-27 13:30:00,11.43,11.44,11.38,11.42,288420.0,10.146,10.1548,10.1016,10.1371,288420.0
2017-10-27 13:40:00,11.43,11.47,11.43,11.44,182030.0,10.146,10.1815,10.146,10.1548,182030.0
2017-10-27 13:50:00,11.44,11.46,11.44,11.45,134450.0,10.1548,10.1726,10.1548,10.1637,134450.0
2017-10-27 14:00:00,11.45,11.47,11.44,11.46,161310.0,10.1637,10.1815,10.1548,10.1726,161310.0
2017-10-27 14:10:00,11.46,11.49,11.46,11.48,141355.0,10.1726,10.1992,10.1726,10.1903,141355.0
2017-10-27 14:20:00,11.48,11.49,11.46,11.48,149755.0,10.1903,10.1992,10.1726,10.1903,149755.0
2017-10-27 14:30:00,11.48,11.52,11.48,11.52,204100.0,10.1903,10.2258,10.1903,10.2258,204100.0
2017-10-27 14:40:00,11.52,11.55,11.52,11.55,212080.0,10.2258,10.2525,10.2258,10.2525,212080.0
2017-10-27 14:50:00,11.55,11.56,11.53,11.55,235985.0,10.2525,10.2614,10.2347,10.2525,235985.0
2017-10-27 15:00:00,11.55,11.57,11.52,11.57,315060.0,10.2525,10.2702,10.2258,10.2702,315060.0
2017-10-27 15:10:00,11.57,11.61,11.57,11.61,473695.0,10.2702,10.3057,10.2702,10.3057,473695.0
2017-10-27 15:20:00,11.61,11.64,11.61,11.64,475055.0,10.3057,10.3324,10.3057,10.3324,475055.0
2017-10-27 15:30:00,11.64,11.67,11.62,11.67,861980.0,10.3324,10.359,10.3146,10.359,861980.0
2017-10-27 15:40:00,11.67,11.67,11.64,11.67,1052245.0,10.359,10.359,10.3324,10.359,1052245.0
2017-10-27 15:50:00,11.67,11.7,11.65,11.65,2322105.0,10.359,10.3856,10.3412,10.3412,2322105.0
2017-10-30 09:30:00,11.65,11.68,11.58,11.66,215355.0,10.3412,10.3679,10.2791,10.3501,215355.0
2017-10-30 09:40:00,11.65,11.78,11.64,11.75,226125.0,10.3412,10.4566,10.3324,10.43,226125.0
2017-10-30 09:50:00,11.74,11.79,11.73,11.79,445980.0,10.4211,10.4655,10.4123,10.4655,445980.0
2017-10-30 10:00:00,11.79,11.8,11.77,11.78,267350.0,10.4655,10.4744,10.4478,10.4566,267350.0
2017-10-30 10:10:00,11.78,11.88,11.78,11.87,701275.0,10.4566,10.5454,10.4566,10.5365,701275.0
2017-10-30 10:20:00,11.87,11.97,11.87,11.97,656130.0,10.5365,10.6253,10.5365,10.6253,656130.0
2017-10-30 10:30:00,11.97,12.03,11.93,12.03,557560.0,10.6253,10.6786,10.5898,10.6786,557560.0
2017-10-30 10:40:00,12.03,12.06,11.99,12.01,669640.0,10.6786,10.7052,10.6431,10.6608,669640.0
2017-10-30 10:50:00,12.01,12.01,11.97,12.0,477830.0,10.6608,10.6608,10.6253,10.6519,477830.0
2017-10-30 11:00:00,12.0,12.02,11.98,12.02,412370.0,10.6519,10.6697,10.6342,10.6697,412370.0
2017-10-30 11:10:00,12.02,12.08,12.0,12.0,251400.0,10.6697,10.7229,10.6519,10.6519,251400.0
2017-10-30 11:20:00,12.0,12.02,11.93,11.95,382310.0,10.6519,10.6697,10.5898,10.6075,382310.0
2017-10-30 11:30:00,11.95,11.98,11.94,11.94,385050.0,10.6075,10.6342,10.5987,10.5987,385050.0
2017-10-30 11:40:00,11.94,11.95,11.92,11.92,179160.0,10.5987,10.6075,10.5809,10.5809,179160.0
2017-10-30 11:50:00,11.93,11.95,11.92,11.93,207885.0,10.5898,10.6075,10.5809,10.5898,207885.0
2017-10-30 12:00:00,11.93,11.95,11.92,11.94,196020.0,10.5898,10.6075,10.5809,10.5987,196020.0
2017-10-30 12:10:00,11.94,12.0,11.94,11.97,156895.0,10.5987,10.6519,10.5987,10.6253,156895.0
2017-10-30 12:20:00,11.96,11.99,11.95,11.98,154785.0,10.6164,10.6431,10.6075,10.6342,154785.0
2017-10-30 12:30:00,11.97,12.0,11.97,11.98,112565.0,10.6253,10.6519,10.6253,10.6342,112565.0
2017-10-30 12:40:00,11.98,12.0,11.97,11.99,102020.0,10.6342,10.6519,10.6253,10.6431,102020.0
2017-10-30 12:50:00,11.99,11.99,11.92,11.92,150010.0,10.6431,10.6431,10.5809,10.5809,150010.0
2017-10-30 13:00:00,11.93,11.93,11.88,11.89,586070.0,10.5898,10.5898,10.5454,10.5543,586070.0
2017-10-30 13:10:00,11.89,11.95,11.89,11.94,192935.0,10.5543,10.6075,10.5543,10.5987,192935.0
2017-10-30 13:20:00,11.94,11.98,11.94,11.96,198050.0,10.5987,10.6342,10.5987,10.6164,198050.0
2017-10-30 13:30:00,11.95,12.02,11.95,12.02,351615.0,10.6075,10.6697,10.6075,10.6697,351615.0
2017-10-30 13:40:00,12.02,12.03,12.01,12.03,158000.0,10.6697,10.6786,10.6608,10.6786,158000.0
2017-10-30 13:50:00,12.03,12.04,11.98,11.99,201085.0,10.6786,10.6874,10.6342,10.6431,201085.0
2017-10-30 14:00:00,11.99,12.05,11.98,12.04,283270.0,10.6431,10.6963,10.6342,10.6874,283270.0
2017-10-30 14:10:00,12.03,12.06,12.01,12.04,266895.0,10.6786,10.7052,10.6608,10.6874,266895.0
2017-10-30 14:20:00,12.03,12.04,12.0,12.04,302295.0,10.6786,10.6874,10.6519,10.6874,302295.0
2017-10-30 14:30:00,12.04,12.09,12.04,12.08,248565.0,10.6874,10.7318,10.6874,10.7229,248565.0
2017-10-30 14:40:00,12.08,12.11,12.08,12.11,408335.0,10.7229,10.7496,10.7229,10.7496,408335.0
2017-10-30 14:50:00,12.11,12.13,12.09,12.11,499290.0,10.7496,10.7673,10.7318,10.7496,499290.0
2017-10-30 15:00:00,12.11,12.12,12.08,12.11,517580.0,10.7496,10.7584,10.7229,10.7496,517580.0
2017-10-30 15:10:00,12.11,12.14,12.1,12.12,306360.0,10.7496,10.7762,10.7407,10.7584,306360.0
2017-10-30 15:20:00,12.12,12.13,12.09,12.1,342820.0,10.7584,10.7673,10.7318,10.7407,342820.0
2017-10-30 15:30:00,12.1,12.13,12.1,12.1,553190.0,10.7407,10.7673,10.7407,10.7407,553190.0
2017-10-30 15:40:00,12.1,12.12,12.1,12.1,475460.0,10.7407,10.7584,10.7407,10.7407,475460.0
2017-10-30 15:50:00,12.1,12.11,12.08,12.1,1651645.0,10.7407,10.7496,10.7229,10.7407,1651645.0
2017-10-31 09:30:00,12.15,12.2,12.05,12.05,427830.0,10.7851,10.8295,10.6963,10.6963,427830.0
2017-10-31 09:40:00,12.06,12.11,11.98,11.99,412620.0,10.7052,10.7496,10.6342,10.6431,412620.0
2017-10-31 09:50:00,11.99,12.0,11.88,11.88,682065.0,10.6431,10.6519,10.5454,10.5454,682065.0
2017-10-31 10:00:00,11.89,11.92,11.85,11.87,346415.0,10.5543,10.5809,10.5188,10.5365,346415.0
2017-10-31 10:10:00,11.85,11.88,11.85,11.86,259570.0,10.5188,10.5454,10.5188,10.5277,259570.0
2017-10-31 10:20:00,11.86,11.99,11.86,11.99,378345.0,10.5277,10.6431,10.5277,10.6431,378345.0
2017-10-31 10:30:00,11.99,12.03,11.97,12.02,346280.0,10.6431,10.6786,10.6253,10.6697,346280.0
2017-10-31 10:40:00,12.02,12.05,12.01,12.03,178520.0,10.6697,10.6963,10.6608,10.6786,178520.0
2017-10-31 10:50:00,12.03,12.05,12.03,12.04,173445.0,10.6786,10.6963,10.6786,10.6874,173445.0
2017-10-31 11:00:00,12.04,12.08,12.04,12.06,121000.0,10.6874,10.7229,10.6874,10.7052,121000.0
2017-10-31 11:10:00,12.07,12.07,12.05,12.06,115930.0,10.7141,10.7141,10.6963,10.7052,115930.0
2017-10-31 11:20:00,12.06,12.1,12.06,12.09,192605.0,10.7052,10.7407,10.7052,10.7318,192605.0
2017-10-31 11:30:00,12.09,12.1,12.06,12.06,277795.0,10.7318,10.7407,10.7052,10.7052,277795.0
2017-10-31 11:40:00,12.06,12.1,12.03,12.1,150455.0,10.7052,10.7407,10.6786,10.7407,150455.0
2017-10-31 11:50:00,12.1,12.1,12.08,12.09,416960.0,10.7407,10.7407,10.7229,10.7318,416960.0
2017-10-31 12:00:00,12.09,12.1,12.06,12.07,251665.0,10.7318,10.7407,10.7052,10.7141,251665.0
2017-10-31 12:10:00,12.07,12.08,12.07,12.07,384030.0,10.7141,10.7229,10.7141,10.7141,384030.0
2017-10-31 12:20:00,12.08,12.08,12.06,12.08,180615.0,10.7229,10.7229,10.7052,10.7229,180615.0
2017-10-31 12:30:00,12.08,12.09,12.08,12.08,157525.0,10.7229,10.7318,10.7229,10.7229,157525.0
2017-10-31 12:40:00,12.08,12.09,12.05,12.06,231700.0,10.7229,10.7318,10.6963,10.7052,231700.0
2017-10-31 12:50:00,12.06,12.06,11.99,12.0,230330.0,10.7052,10.7052,10.6431,10.6519,230330.0
2017-10-31 13:00:00,12.0,12.03,12.0,12.03,105075.0,10.6519,10.6786,10.6519,10.6786,105075.0
2017-10-31 13:10:00,12.03,12.04,12.02,12.04,137590.0,10.6786,10.6874,10.6697,10.6874,137590.0
2017-10-31 13:20:00,12.04,12.05,12.02,12.05,140565.0,10.6874,10.6963,10.6697,10.6963,140565.0
2017-10-31 13:30:00,12.05,12.09,12.05,12.06,141595.0,10.6963,10.7318,10.6963,10.7052,141595.0
2017-10-31 13:40:00,12.06,12.09,12.06,12.08,181650.0,10.7052,10.7318,10.7052,10.7229,181650.0
2017-10-31 13:50:00,12.08,12.09,12.07,12.07,197640.0,10.7229,10.7318,10.7141,10.7141,197640.0
2017-10-31 14:00:00,12.07,12.09,12.06,12.06,145660.0,10.7141,10.7318,10.7052,10.7052,145660.0
2017-10-31 14:10:00,12.06,12.08,12.04,12.06,164470.0,10.7052,10.7229,10.6874,10.7052,164470.0
2017-10-31 14:20:00,12.06,12.09,12.05,12.08,159350.0,10.7052,10.7318,10.6963,10.7229,159350.0
2017-10-31 14:30:00,12.08,12.09,12.07,12.08,373770.0,10.7229,10.7318,10.7141,10.7229,373770.0
2017-10-31 14:40:00,12.08,12.09,12.08,12.09,203455.0,10.7229,10.7318,10.7229,10.7318,203455.0
2017-10-31 14:50:00,12.09,12.1,12.08,12.1,392400.0,10.7318,10.7407,10.7229,10.7407,392400.0
2017-10-31 15:00:00,12.1,12.11,12.08,12.09,533320.0,10.7407,10.7496,10.7229,10.7318,533320.0
2017-10-31 15:10:00,12.09,12.09,12.06,12.06,300990.0,10.7318,10.7318,10.7052,10.7052,300990.0
2017-10-31 15:20:00,12.06,12.09,12.06,12.08,211360.0,10.7052,10.7318,10.7052,10.7229,211360.0
2017-10-31 15:30:00,12.08,12.09,12.07,12.07,419640.0,10.7229,10.7318,10.7141,10.7141,419640.0
2017-10-31 15:40:00,12.07,12.08,12.07,12.08,473055.0,10.7141,10.7229,10.7141,10.7229,473055.0
2017-10-31 15:50:00,12.08,12.08,12.05,12.05,1065945.0,10.7229,10.7229,10.6963,10.6963,1065945.0
2017-11-01 09:30:00,12.08,12.12,11.98,12.04,201170.0,10.7229,10.7584,10.6342,10.6874,201170.0
2017-11-01 09:40:00,12.04,12.09,12.04,12.08,157095.0,10.6874,10.7318,10.6874,10.7229,157095.0
2017-11-01 09:50:00,12.07,12.08,12.04,12.08,114495.0,10.7141,10.7229,10.6874,10.7229,114495.0
2017-11-01 10:00:00,12.08,12.09,12.03,12.08,177485.0,10.7229,10.7318,10.6786,10.7229,177485.0
2017-11-01 10:10:00,12.07,12.09,12.06,12.08,203715.0,10.7141,10.7318,10.7052,10.7229,203715.0
2017-11-01 10:20:00,12.08,12.09,12.05,12.05,203905.0,10.7229,10.7318,10.6963,10.6963,203905.0
2017-11-01 10:30:00,12.05,12.05,12.0,12.0,128775.0,10.6963,10.6963,10.6519,10.6519,128775.0
2017-11-01 10:40:00,12.0,12.05,12.0,12.05,99715.0,10.6519,10.6963,10.6519,10.6963,99715.0
2017-11-01 10:50:00,12.04,12.05,11.96,11.97,215540.0,10.6874,10.6963,10.6164,10.6253,215540.0
2017-11-01 11:00:00,11.98,11.99,11.95,11.96,123055.0,10.6342,10.6431,10.6075,10.6164,123055.0
2017-11-01 11:10:00,11.96,11.98,11.96,11.98,138400.0,10.6164,10.6342,10.6164,10.6342,138400.0
2017-11-01 11:20:00,11.98,11.98,11.94,11.95,106075.0,10.6342,10.6342,10.5987,10.6075,106075.0
2017-11-01 11:30:00,11.95,11.96,11.91,11.92,124205.0,10.6075,10.6164,10.572,10.5809,124205.0
2017-11-01 11:40:00,11.91,11.93,11.85,11.86,246780.0,10.572,10.5898,10.5188,10.5277,246780.0
2017-11-01 11:50:00,11.86,11.91,11.85,11.91,166530.0,10.5277,10.572,10.5188,10.572,166530.0
2017-11-01 12:00:00,11.91,11.91,11.89,11.91,87780.0,10.572,10.572,10.5543,10.572,87780.0
2017-11-01 12:10:00,11.92,11.92,11.88,11.9,72830.0,10.5809,10.5809,10.5454,10.5632,72830.0
2017-11-01 12:20:00,11.89,11.91,11.89,11.9,122665.0,10.5543,10.572,10.5543,10.5632,122665.0
2017-11-01 12:30:00,11.91,11.92,11.9,11.91,272345.0,10.572,10.5809,10.5632,10.572,272345.0
2017-11-01 12:40:00,11.91,11.92,11.91,11.91,62810.0,10.572,10.5809,10.572,10.572,62810.0
2017-11-01 12:50:00,11.91,11.92,11.9,11.91,102805.0,10.572,10.5809,10.5632,10.572,102805.0
2017-11-01 13:00:00,11.91,11.91,11.87,11.89,100325.0,10.572,10.572,10.5365,10.5543,100325.0
2017-11-01 13:10:00,11.88,11.9,11.88,11.89,80880.0,10.5454,10.5632,10.5454,10.5543,80880.0
2017-11-01 13:20:00,11.89,11.92,11.89,11.91,50110.0,10.5543,10.5809,10.5543,10.572,50110.0
2017-11-01 13:30:00,11.91,11.91,11.88,11.89,62450.0,10.572,10.572,10.5454,10.5543,62450.0
2017-11-01 13:40:00,11.89,11.89,11.87,11.89,82920.0,10.5543,10.5543,10.5365,10.5543,82920.0
2017-11-01 13:50:00,11.89,11.91,11.88,11.91,70215.0,10.5543,10.572,10.5454,10.572,70215.0
2017-11-01 14:00:00,11.91,11.92,11.89,11.92,109710.0,10.572,10.5809,10.5543,10.5809,109710.0
2017-11-01 14:10:00,11.92,11.94,11.91,11.93,118510.0,10.5809,10.5987,10.572,10.5898,118510.0
2017-11-01 14:20:00,11.93,11.96,11.92,11.94,118750.0,10.5898,10.6164,10.5809,10.5987,118750.0
2017-11-01 14:30:00,11.94,11.95,11.93,11.93,79755.0,10.5987,10.6075,10.5898,10.5898,79755.0
2017-11-01 14:40:00,11.93,11.94,11.92,11.93,109365.0,10.5898,10.5987,10.5809,10.5898,109365.0
2017-11-01 14:50:00,11.93,11.95,11.92,11.94,165470.0,10.5898,10.6075,10.5809,10.5987,165470.0
2017-11-01 15:00:00,11.94,11.94,11.91,11.91,161165.0,10.5987,10.5987,10.572,10.572,161165.0
2017-11-01 15:10:00,11.91,11.92,11.9,11.91,130720.0,10.572,10.5809,10.5632,10.572,130720.0
2017-11-01 15:20:00,11.91,11.93,11.91,11.92,185155.0,10.572,10.5898,10.572,10.5809,185155.0
2017-11-01 15:30:00,11.92,11.93,11.91,11.92,225245.0,10.5809,10.5898,10.572,10.5809,225245.0
2017-11-01 15:40:00,11.92,11.94,11.9,11.91,365270.0,10.5809,10.5987,10.5632,10.572,365270.0
2017-11-01 15:50:00,11.91,11.91,11.84,11.86,1050040.0,10.572,10.572,10.5099,10.5277,1050040.0
2017-11-02 09:30:00,11.85,11.94,11.82,11.87,221565.0,10.5188,10.5987,10.4921,10.5365,221565.0
2017-11-02 09:40:00,11.89,11.9,11.78,11.78,249060.0,10.5543,10.5632,10.4566,10.4566,249060.0
2017-11-02 09:50:00,11.79,11.81,11.76,11.76,234630.0,10.4655,10.4833,10.4389,10.4389,234630.0
2017-11-02 10:00:00,11.75,11.76,11.72,11.73,185615.0,10.43,10.4389,10.4034,10.4123,185615.0
2017-11-02 10:10:00,11.73,11.76,11.7,11.76,386625.0,10.4123,10.4389,10.3856,10.4389,386625.0
2017-11-02 10:20:00,11.76,11.76,11.72,11.76,152190.0,10.4389,10.4389,10.4034,10.4389,152190.0
2017-11-02 10:30:00,11.76,11.77,11.73,11.75,119110.0,10.4389,10.4478,10.4123,10.43,119110.0
2017-11-02 10:40:00,11.75,11.77,11.73,11.73,119165.0,10.43,10.4478,10.4123,10.4123,119165.0
2017-11-02 10:50:00,11.73,11.76,11.72,11.73,104395.0,10.4123,10.4389,10.4034,10.4123,104395.0
2017-11-02 11:00:00,11.73,11.75,11.71,11.72,120890.0,10.4123,10.43,10.3945,10.4034,120890.0
2017-11-02 11:10:00,11.73,11.74,11.72,11.73,95870.0,10.4123,10.4211,10.4034,10.4123,95870.0
2017-11-02 11:20:00,11.73,11.76,11.73,11.74,143510.0,10.4123,10.4389,10.4123,10.4211,143510.0
2017-11-02 11:30:00,11.74,11.75,11.73,11.74,81715.0,10.4211,10.43,10.4123,10.4211,81715.0
2017-11-02 11:40:00,11.74,11.79,11.73,11.79,394330.0,10.4211,10.4655,10.4123,10.4655,394330.0
2017-11-02 11:50:00,11.78,11.8,11.77,11.77,127960.0,10.4566,10.4744,10.4478,10.4478,127960.0
2017-11-02 12:00:00,11.79,11.84,11.78,11.83,131540.0,10.4655,10.5099,10.4566,10.501,131540.0
2017-11-02 12:10:00,11.83,11.89,11.83,11.88,137080.0,10.501,10.5543,10.501,10.5454,137080.0
2017-11-02 12:20:00,11.88,11.94,11.88,11.94,166765.0,10.5454,10.5987,10.5454,10.5987,166765.0
2017-11-02 12:30:00,11.94,11.97,11.91,11.94,417915.0,10.5987,10.6253,10.572,10.5987,417915.0
2017-11-02 12:40:00,11.94,11.97,11.93,11.96,154675.0,10.5987,10.6253,10.5898,10.6164,154675.0
2017-11-02 12:50:00,11.96,11.97,11.94,11.97,275975.0,10.6164,10.6253,10.5987,10.6253,275975.0
2017-11-02 13:00:00,11.97,11.98,11.93,11.94,117795.0,10.6253,10.6342,10.5898,10.5987,117795.0
2017-11-02 13:10:00,11.94,11.96,11.94,11.94,82760.0,10.5987,10.6164,10.5987,10.5987,82760.0
2017-11-02 13:20:00,11.94,11.97,11.94,11.96,102115.0,10.5987,10.6253,10.5987,10.6164,102115.0
2017-11-02 13:30:00,11.96,11.96,11.94,11.95,84615.0,10.6164,10.6164,10.5987,10.6075,84615.0
2017-11-02 13:40:00,11.95,11.96,11.95,11.95,63710.0,10.6075,10.6164,10.6075,10.6075,63710.0
2017-11-02 13:50:00,11.95,11.98,11.95,11.97,104210.0,10.6075,10.6342,10.6075,10.6253,104210.0
2017-11-02 14:00:00,11.96,11.96,11.92,11.92,87030.0,10.6164,10.6164,10.5809,10.5809,87030.0
2017-11-02 14:10:00,11.92,11.93,11.91,11.91,64105.0,10.5809,10.5898,10.572,10.572,64105.0
2017-11-02 14:20:00,11.91,11.93,11.9,11.93,90535.0,10.572,10.5898,10.5632,10.5898,90535.0
2017-11-02 14:30:00,11.92,11.93,11.91,11.92,72045.0,10.5809,10.5898,10.572,10.5809,72045.0
2017-11-02 14:40:00,11.92,11.92,11.91,11.91,164960.0,10.5809,10.5809,10.572,10.572,164960.0
2017-11-02 14:50:00,11.91,11.92,11.87,11.88,427595.0,10.572,10.5809,10.5365,10.5454,427595.0
2017-11-02 15:00:00,11.88,11.89,11.86,11.88,132220.0,10.5454,10.5543,10.5277,10.5454,132220.0
2017-11-02 15:10:00,11.88,11.91,11.88,11.9,134000.0,10.5454,10.572,10.5454,10.5632,134000.0
2017-11-02 15:20:00,11.89,11.92,11.89,11.91,176590.0,10.5543,10.5809,10.5543,10.572,176590.0
2017-11-02 15:30:00,11.92,11.92,11.9,11.9,195920.0,10.5809,10.5809,10.5632,10.5632,195920.0
2017-11-02 15:40:00,11.9,11.92,11.9,11.92,321285.0,10.5632,10.5809,10.5632,10.5809,321285.0
2017-11-02 15:50:00,11.92,11.94,11.91,11.93,1215395.0,10.5809,10.5987,10.572,10.5898,1215395.0
2017-11-03 09:30:00,11.58,11.98,11.58,11.88,283975.0,10.2791,10.6342,10.2791,10.5454,283975.0
2017-11-03 09:40:00,11.9,11.97,11.87,11.92,580300.0,10.5632,10.6253,10.5365,10.5809,580300.0
2017-11-03 09:50:00,11.91,11.97,11.9,11.93,121115.0,10.572,10.6253,10.5632,10.5898,121115.0
2017-11-03 10:00:00,11.94,11.98,11.92,11.96,115330.0,10.5987,10.6342,10.5809,10.6164,115330.0
2017-11-03 10:10:00,11.96,12.02,11.95,12.01,179340.0,10.6164,10.6697,10.6075,10.6608,179340.0
2017-11-03 10:20:00,12.02,12.04,12.0,12.0,171830.0,10.6697,10.6874,10.6519,10.6519,171830.0
2017-11-03 10:30:00,12.0,12.01,11.97,11.98,191955.0,10.6519,10.6608,10.6253,10.6342,191955.0
2017-11-03 10:40:00,11.98,11.99,11.94,11.95,169890.0,10.6342,10.6431,10.5987,10.6075,169890.0
2017-11-03 10:50:00,11.95,11.96,11.94,11.96,113165.0,10.6075,10.6164,10.5987,10.6164,113165.0
2017-11-03 11:00:00,11.96,11.96,11.93,11.94,187300.0,10.6164,10.6164,10.5898,10.5987,187300.0
2017-11-03 11:10:00,11.94,11.94,11.89,11.89,204880.0,10.5987,10.5987,10.5543,10.5543,204880.0
2017-11-03 11:20:00,11.89,11.95,11.89,11.92,167365.0,10.5543,10.6075,10.5543,10.5809,167365.0
2017-11-03 11:30:00,11.92,11.94,11.9,11.9,86955.0,10.5809,10.5987,10.5632,10.5632,86955.0
2017-11-03 11:40:00,11.91,11.95,11.9,11.95,92205.0,10.572,10.6075,10.5632,10.6075,92205.0
2017-11-03 11:50:00,11.95,11.95,11.92,11.92,149565.0,10.6075,10.6075,10.5809,10.5809,149565.0
2017-11-03 12:00:00,11.92,11.93,11.92,11.93,52985.0,10.5809,10.5898,10.5809,10.5898,52985.0
2017-11-03 12:10:00,11.93,11.93,11.9,11.92,75110.0,10.5898,10.5898,10.5632,10.5809,75110.0
2017-11-03 12:20:00,11.92,11.93,11.91,11.92,103215.0,10.5809,10.5898,10.572,10.5809,103215.0
2017-11-03 12:30:00,11.92,11.93,11.91,11.91,79480.0,10.5809,10.5898,10.572,10.572,79480.0
2017-11-03 12:40:00,11.92,11.93,11.91,11.93,66875.0,10.5809,10.5898,10.572,10.5898,66875.0
2017-11-03 12:50:00,11.93,11.93,11.91,11.91,49075.0,10.5898,10.5898,10.572,10.572,49075.0
2017-11-03 13:00:00,11.91,11.92,11.91,11.91,54255.0,10.572,10.5809,10.572,10.572,54255.0
2017-11-03 13:10:00,11.91,11.92,11.89,11.92,140390.0,10.572,10.5809,10.5543,10.5809,140390.0
2017-11-03 13:20:00,11.92,11.92,11.87,11.89,118210.0,10.5809,10.5809,10.5365,10.5543,118210.0
2017-11-03 13:30:00,11.89,11.89,11.87,11.88,144085.0,10.5543,10.5543,10.5365,10.5454,144085.0
2017-11-03 13:40:00,11.88,11.89,11.87,11.88,94000.0,10.5454,10.5543,10.5365,10.5454,94000.0
2017-11-03 13:50:00,11.88,11.88,11.86,11.88,82710.0,10.5454,10.5454,10.5277,10.5454,82710.0
2017-11-03 14:00:00,11.88,11.89,11.86,11.87,75190.0,10.5454,10.5543,10.5277,10.5365,75190.0
2017-11-03 14:10:00,11.88,11.88,11.85,11.85,118210.0,10.5454,10.5454,10.5188,10.5188,118210.0
2017-11-03 14:20:00,11.86,11.87,11.84,11.84,152975.0,10.5277,10.5365,10.5099,10.5099,152975.0
2017-11-03 14:30:00,11.84,11.86,11.83,11.85,154305.0,10.5099,10.5277,10.501,10.5188,154305.0
2017-11-03 14:40:00,11.85,11.89,11.85,11.87,131195.0,10.5188,10.5543,10.5188,10.5365,131195.0
2017-11-03 14:50:00,11.87,11.87,11.85,11.85,178785.0,10.5365,10.5365,10.5188,10.5188,178785.0
2017-11-03 15:00:00,11.85,11.85,11.83,11.84,218050.0,10.5188,10.5188,10.501,10.5099,218050.0
2017-11-03 15:10:00,11.84,11.84,11.8,11.81,234890.0,10.5099,10.5099,10.4744,10.4833,234890.0
2017-11-03 15:20:00,11.81,11.82,11.8,11.81,202250.0,10.4833,10.4921,10.4744,10.4833,202250.0
2017-11-03 15:30:00,11.81,11.81,11.79,11.79,214130.0,10.4833,10.4833,10.4655,10.4655,214130.0
2017-11-03 15:40:00,11.79,11.81,11.79,11.81,256360.0,10.4655,10.4833,10.4655,10.4833,256360.0
2017-11-03 15:50:00,11.81,11.81,11.79,11.8,556515.0,10.4833,10.4833,10.4655,10.4744,556515.0
2017-11-06 09:30:00,11.82,11.94,11.8,11.92,199175.0,10.4921,10.5987,10.4744,10.5809,199175.0
2017-11-06 09:40:00,11.95,11.95,11.89,11.92,180370.0,10.6075,10.6075,10.5543,10.5809,180370.0
2017-11-06 09:50:00,11.91,11.92,11.87,11.91,174360.0,10.572,10.5809,10.5365,10.572,174360.0
2017-11-06 10:00:00,11.91,11.91,11.85,11.88,123070.0,10.572,10.572,10.5188,10.5454,123070.0
2017-11-06 10:10:00,11.88,11.89,11.85,11.88,192985.0,10.5454,10.5543,10.5188,10.5454,192985.0
2017-11-06 10:20:00,11.88,11.92,11.87,11.89,162760.0,10.5454,10.5809,10.5365,10.5543,162760.0
2017-11-06 10:30:00,11.9,11.93,11.89,11.9,162770.0,10.5632,10.5898,10.5543,10.5632,162770.0
2017-11-06 10:40:00,11.9,11.93,11.89,11.91,156280.0,10.5632,10.5898,10.5543,10.572,156280.0
2017-11-06 10:50:00,11.91,11.92,11.87,11.88,240335.0,10.572,10.5809,10.5365,10.5454,240335.0
2017-11-06 11:00:00,11.88,11.91,11.88,11.9,173140.0,10.5454,10.572,10.5454,10.5632,173140.0
2017-11-06 11:10:00,11.9,11.92,11.88,11.91,110860.0,10.5632,10.5809,10.5454,10.572,110860.0
2017-11-06 11:20:00,11.92,11.92,11.9,11.91,106065.0,10.5809,10.5809,10.5632,10.572,106065.0
2017-11-06 11:30:00,11.91,11.96,11.91,11.94,219420.0,10.572,10.6164,10.572,10.5987,219420.0
2017-11-06 11:40:00,11.94,11.95,11.91,11.92,87745.0,10.5987,10.6075,10.572,10.5809,87745.0
2017-11-06 11:50:00,11.92,11.93,11.91,11.93,144015.0,10.5809,10.5898,10.572,10.5898,144015.0
2017-11-06 12:00:00,11.93,11.93,11.91,11.93,60395.0,10.5898,10.5898,10.572,10.5898,60395.0
2017-11-06 12:10:00,11.93,11.94,11.93,11.93,51495.0,10.5898,10.5987,10.5898,10.5898,51495.0
2017-11-06 12:20:00,11.93,11.94,11.92,11.92,44095.0,10.5898,10.5987,10.5809,10.5809,44095.0
2017-11-06 12:30:00,11.92,11.92,11.91,11.91,70095.0,10.5809,10.5809,10.572,10.572,70095.0
2017-11-06 12:40:00,11.91,11.94,11.91,11.93,85600.0,10.572,10.5987,10.572,10.5898,85600.0
2017-11-06 12:50:00,11.93,11.94,11.92,11.93,64000.0,10.5898,10.5987,10.5809,10.5898,64000.0
2017-11-06 13:00:00,11.93,11.95,11.93,11.94,119860.0,10.5898,10.6075,10.5898,10.5987,119860.0
2017-11-06 13:10:00,11.95,11.95,11.94,11.94,59465.0,10.6075,10.6075,10.5987,10.5987,59465.0
2017-11-06 13:20:00,11.94,11.95,11.92,11.93,78005.0,10.5987,10.6075,10.5809,10.5898,78005.0
2017-11-06 13:30:00,11.93,11.96,11.93,11.95,96645.0,10.5898,10.6164,10.5898,10.6075,96645.0
2017-11-06 13:40:00,11.95,11.95,11.95,11.95,81685.0,10.6075,10.6075,10.6075,10.6075,81685.0
2017-11-06 13:50:00,11.95,11.95,11.92,11.93,131025.0,10.6075,10.6075,10.5809,10.5898,131025.0
2017-11-06 14:00:00,11.93,11.94,11.93,11.93,112375.0,10.5898,10.5987,10.5898,10.5898,112375.0
2017-11-06 14:10:00,11.93,11.94,11.93,11.93,86520.0,10.5898,10.5987,10.5898,10.5898,86520.0
2017-11-06 14:20:00,11.93,11.93,11.92,11.93,54820.0,10.5898,10.5898,10.5809,10.5898,54820.0
2017-11-06 14:30:00,11.93,11.93,11.92,11.93,65030.0,10.5898,10.5898,10.5809,10.5898,65030.0
2017-11-06 14:40:00,11.93,11.93,11.92,11.93,71665.0,10.5898,10.5898,10.5809,10.5898,71665.0
2017-11-06 14:50:00,11.93,11.94,11.92,11.93,254275.0,10.5898,10.5987,10.5809,10.5898,254275.0
2017-11-06 15:00:00,11.93,11.95,11.93,11.94,244310.0,10.5898,10.6075,10.5898,10.5987,244310.0
2017-11-06 15:10:00,11.94,11.96,11.93,11.95,106970.0,10.5987,10.6164,10.5898,10.6075,106970.0
2017-11-06 15:20:00,11.95,11.96,11.94,11.95,324610.0,10.6075,10.6164,10.5987,10.6075,324610.0
2017-11-06 15:30:00,11.95,11.95,11.93,11.93,255795.0,10.6075,10.6075,10.5898,10.5898,255795.0
2017-11-06 15:40:00,11.93,11.94,11.92,11.93,342765.0,10.5898,10.5987,10.5809,10.5898,342765.0
2017-11-06 15:50:00,11.94,11.94,11.89,11.92,792630.0,10.5987,10.5987,10.5543,10.5809,792630.0
2017-11-07 09:30:00,11.9,11.93,11.88,11.9,101220.0,10.5632,10.5898,10.5454,10.5632,101220.0
2017-11-07 09:40:00,11.92,11.93,11.88,11.9,68185.0,10.5809,10.5898,10.5454,10.5632,68185.0
2017-11-07 09:50:00,11.89,11.92,11.89,11.9,47985.0,10.5543,10.5809,10.5543,10.5632,47985.0
2017-11-07 10:00:00,11.9,11.9,11.84,11.85,109610.0,10.5632,10.5632,10.5099,10.5188,109610.0
2017-11-07 10:10:00,11.85,11.86,11.83,11.85,102105.0,10.5188,10.5277,10.501,10.5188,102105.0
2017-11-07 10:20:00,11.85,11.87,11.84,11.86,103690.0,10.5188,10.5365,10.5099,10.5277,103690.0
2017-11-07 10:30:00,11.85,11.86,11.83,11.84,101635.0,10.5188,10.5277,10.501,10.5099,101635.0
2017-11-07 10:40:00,11.85,11.85,11.8,11.81,73140.0,10.5188,10.5188,10.4744,10.4833,73140.0
2017-11-07 10:50:00,11.81,11.83,11.8,11.83,52275.0,10.4833,10.501,10.4744,10.501,52275.0
2017-11-07 11:00:00,11.83,11.84,11.82,11.82,79960.0,10.501,10.5099,10.4921,10.4921,79960.0
2017-11-07 11:10:00,11.82,11.84,11.82,11.83,69045.0,10.4921,10.5099,10.4921,10.501,69045.0
2017-11-07 11:20:00,11.83,11.84,11.82,11.83,69230.0,10.501,10.5099,10.4921,10.501,69230.0
2017-11-07 11:30:00,11.83,11.86,11.83,11.83,64935.0,10.501,10.5277,10.501,10.501,64935.0
2017-11-07 11:40:00,11.83,11.83,11.82,11.82,36000.0,10.501,10.501,10.4921,10.4921,36000.0
2017-11-07 11:50:00,11.82,11.82,11.76,11.76,104670.0,10.4921,10.4921,10.4389,10.4389,104670.0
2017-11-07 12:00:00,11.76,11.8,11.76,11.76,70840.0,10.4389,10.4744,10.4389,10.4389,70840.0
2017-11-07 12:10:00,11.76,11.77,11.74,11.76,90610.0,10.4389,10.4478,10.4211,10.4389,90610.0
2017-11-07 12:20:00,11.76,11.79,11.75,11.79,40170.0,10.4389,10.4655,10.43,10.4655,40170.0
2017-11-07 12:30:00,11.78,11.8,11.78,11.8,70410.0,10.4566,10.4744,10.4566,10.4744,70410.0
2017-11-07 12:40:00,11.8,11.81,11.8,11.81,53070.0,10.4744,10.4833,10.4744,10.4833,53070.0
2017-11-07 12:50:00,11.81,11.81,11.78,11.78,52120.0,10.4833,10.4833,10.4566,10.4566,52120.0
2017-11-07 13:00:00,11.79,11.81,11.78,11.79,69535.0,10.4655,10.4833,10.4566,10.4655,69535.0
2017-11-07 13:10:00,11.78,11.8,11.77,11.78,53690.0,10.4566,10.4744,10.4478,10.4566,53690.0
2017-11-07 13:20:00,11.79,11.79,11.75,11.76,69875.0,10.4655,10.4655,10.43,10.4389,69875.0
2017-11-07 13:30:00,11.77,11.77,11.74,11.76,72345.0,10.4478,10.4478,10.4211,10.4389,72345.0
2017-11-07 13:40:00,11.76,11.79,11.76,11.78,117785.0,10.4389,10.4655,10.4389,10.4566,117785.0
2017-11-07 13:50:00,11.79,11.79,11.78,11.79,36160.0,10.4655,10.4655,10.4566,10.4655,36160.0
2017-11-07 14:00:00,11.79,11.8,11.78,11.79,50885.0,10.4655,10.4744,10.4566,10.4655,50885.0
2017-11-07 14:10:00,11.79,11.8,11.78,11.79,132535.0,10.4655,10.4744,10.4566,10.4655,132535.0
2017-11-07 14:20:00,11.79,11.81,11.79,11.8,96035.0,10.4655,10.4833,10.4655,10.4744,96035.0
2017-11-07 14:30:00,11.8,11.81,11.8,11.81,56330.0,10.4744,10.4833,10.4744,10.4833,56330.0
2017-11-07 14:40:00,11.81,11.81,11.8,11.8,49180.0,10.4833,10.4833,10.4744,10.4744,49180.0
2017-11-07 14:50:00,11.8,11.81,11.8,11.8,43060.0,10.4744,10.4833,10.4744,10.4744,43060.0
2017-11-07 15:00:00,11.8,11.82,11.8,11.82,67325.0,10.4744,10.4921,10.4744,10.4921,67325.0
2017-11-07 15:10:00,11.82,11.84,11.82,11.84,112940.0,10.4921,10.5099,10.4921,10.5099,112940.0
2017-11-07 15:20:00,11.84,11.85,11.83,11.84,92965.0,10.5099,10.5188,10.501,10.5099,92965.0
2017-11-07 15:30:00,11.84,11.85,11.83,11.85,143985.0,10.5099,10.5188,10.501,10.5188,143985.0
2017-11-07 15:40:00,11.85,11.85,11.82,11.82,164035.0,10.5188,10.5188,10.4921,10.4921,164035.0
2017-11-07 15:50:00,11.82,11.83,11.82,11.83,388210.0,10.4921,10.501,10.4921,10.501,388210.0
2017-11-08 09:30:00,11.83,11.93,11.81,11.89,276425.0,10.501,10.5898,10.4833,10.5543,276425.0
2017-11-08 09:40:00,11.9,11.95,11.9,11.93,260800.0,10.5632,10.6075,10.5632,10.5898,260800.0
2017-11-08 09:50:00,11.94,11.97,11.93,11.96,164645.0,10.5987,10.6253,10.5898,10.6164,164645.0
2017-11-08 10:00:00,11.96,11.97,11.95,11.96,167860.0,10.6164,10.6253,10.6075,10.6164,167860.0
2017-11-08 10:10:00,11.96,12.04,11.96,12.0,253110.0,10.6164,10.6874,10.6164,10.6519,253110.0
2017-11-08 10:20:00,12.01,12.03,12.01,12.03,92820.0,10.6608,10.6786,10.6608,10.6786,92820.0
2017-11-08 10:30:00,12.03,12.08,12.03,12.07,240030.0,10.6786,10.7229,10.6786,10.7141,240030.0
2017-11-08 10:40:00,12.07,12.09,12.06,12.09,141840.0,10.7141,10.7318,10.7052,10.7318,141840.0
2017-11-08 10:50:00,12.09,12.1,12.06,12.09,96805.0,10.7318,10.7407,10.7052,10.7318,96805.0
2017-11-08 11:00:00,12.1,12.11,12.09,12.09,131025.0,10.7407,10.7496,10.7318,10.7318,131025.0
2017-11-08 11:10:00,12.1,12.14,12.1,12.13,210270.0,10.7407,10.7762,10.7407,10.7673,210270.0
2017-11-08 11:20:00,12.13,12.17,12.13,12.15,154885.0,10.7673,10.8028,10.7673,10.7851,154885.0
2017-11-08 11:30:00,12.15,12.16,12.14,12.15,117940.0,10.7851,10.794,10.7762,10.7851,117940.0
2017-11-08 11:40:00,12.15,12.15,12.08,12.09,280175.0,10.7851,10.7851,10.7229,10.7318,280175.0
2017-11-08 11:50:00,12.09,12.13,12.08,12.13,194410.0,10.7318,10.7673,10.7229,10.7673,194410.0
2017-11-08 12:00:00,12.13,12.13,12.1,12.12,98060.0,10.7673,10.7673,10.7407,10.7584,98060.0
2017-11-08 12:10:00,12.12,12.14,12.11,12.14,151895.0,10.7584,10.7762,10.7496,10.7762,151895.0
2017-11-08 12:20:00,12.13,12.15,12.13,12.14,77465.0,10.7673,10.7851,10.7673,10.7762,77465.0
2017-11-08 12:30:00,12.14,12.14,12.11,12.11,124305.0,10.7762,10.7762,10.7496,10.7496,124305.0
2017-11-08 12:40:00,12.11,12.11,12.1,12.11,163915.0,10.7496,10.7496,10.7407,10.7496,163915.0
2017-11-08 12:50:00,12.12,12.13,12.11,12.12,81925.0,10.7584,10.7673,10.7496,10.7584,81925.0
2017-11-08 13:00:00,12.12,12.13,12.11,12.11,68180.0,10.7584,10.7673,10.7496,10.7496,68180.0
2017-11-08 13:10:00,12.12,12.14,12.11,12.14,220440.0,10.7584,10.7762,10.7496,10.7762,220440.0
2017-11-08 13:20:00,12.14,12.16,12.14,12.15,118690.0,10.7762,10.794,10.7762,10.7851,118690.0
2017-11-08 13:30:00,12.15,12.16,12.14,12.15,75835.0,10.7851,10.794,10.7762,10.7851,75835.0
2017-11-08 13:40:00,12.14,12.15,12.14,12.14,59555.0,10.7762,10.7851,10.7762,10.7762,59555.0
2017-11-08 13:50:00,12.14,12.15,12.14,12.14,227130.0,10.7762,10.7851,10.7762,10.7762,227130.0
2017-11-08 14:00:00,12.14,12.14,12.13,12.14,108565.0,10.7762,10.7762,10.7673,10.7762,108565.0
2017-11-08 14:10:00,12.14,12.15,12.13,12.13,132570.0,10.7762,10.7851,10.7673,10.7673,132570.0
2017-11-08 14:20:00,12.13,12.14,12.12,12.13,125270.0,10.7673,10.7762,10.7584,10.7673,125270.0
2017-11-08 14:30:00,12.13,12.13,12.1,12.1,179525.0,10.7673,10.7673,10.7407,10.7407,179525.0
2017-11-08 14:40:00,12.1,12.13,12.09,12.13,147835.0,10.7407,10.7673,10.7318,10.7673,147835.0
2017-11-08 14:50:00,12.12,12.14,12.11,12.13,251030.0,10.7584,10.7762,10.7496,10.7673,251030.0
2017-11-08 15:00:00,12.14,12.14,12.11,12.12,327215.0,10.7762,10.7762,10.7496,10.7584,327215.0
2017-11-08 15:10:00,12.13,12.13,12.12,12.12,172690.0,10.7673,10.7673,10.7584,10.7584,172690.0
2017-11-08 15:20:00,12.12,12.12,12.11,12.12,202350.0,10.7584,10.7584,10.7496,10.7584,202350.0
2017-11-08 15:30:00,12.12,12.12,12.11,12.11,198535.0,10.7584,10.7584,10.7496,10.7496,198535.0
2017-11-08 15:40:00,12.12,12.12,12.11,12.11,267810.0,10.7584,10.7584,10.7496,10.7496,267810.0
2017-11-08 15:50:00,12.11,12.13,12.11,12.13,434345.0,10.7496,10.7673,10.7496,10.7673,434345.0
2017-11-09 09:30:00,12.05,12.19,12.03,12.18,259715.0,10.6963,10.8206,10.6786,10.8117,259715.0
2017-11-09 09:40:00,12.18,12.22,12.15,12.18,135300.0,10.8117,10.8472,10.7851,10.8117,135300.0
2017-11-09 09:50:00,12.18,12.25,12.17,12.24,152500.0,10.8117,10.8738,10.8028,10.865,152500.0
2017-11-09 10:00:00,12.24,12.24,12.2,12.23,63150.0,10.865,10.865,10.8295,10.8561,63150.0
2017-11-09 10:10:00,12.23,12.24,12.19,12.22,120550.0,10.8561,10.865,10.8206,10.8472,120550.0
2017-11-09 10:20:00,12.23,12.27,12.23,12.24,117460.0,10.8561,10.8916,10.8561,10.865,117460.0
2017-11-09 10:30:00,12.24,12.29,12.24,12.28,187950.0,10.865,10.9093,10.865,10.9005,187950.0
2017-11-09 10:40:00,12.29,12.33,12.29,12.33,139675.0,10.9093,10.9449,10.9093,10.9449,139675.0
2017-11-09 10:50:00,12.33,12.34,12.3,12.32,106940.0,10.9449,10.9537,10.9182,10.936,106940.0
2017-11-09 11:00:00,12.32,12.32,12.3,12.32,117565.0,10.936,10.936,10.9182,10.936,117565.0
2017-11-09 11:10:00,12.32,12.34,12.32,12.32,100790.0,10.936,10.9537,10.936,10.936,100790.0
2017-11-09 11:20:00,12.32,12.33,12.29,12.31,122030.0,10.936,10.9449,10.9093,10.9271,122030.0
2017-11-09 11:30:00,12.31,12.33,12.3,12.32,91930.0,10.9271,10.9449,10.9182,10.936,91930.0
2017-11-09 11:40:00,12.33,12.33,12.3,12.3,117930.0,10.9449,10.9449,10.9182,10.9182,117930.0
2017-11-09 11:50:00,12.3,12.3,12.23,12.24,162170.0,10.9182,10.9182,10.8561,10.865,162170.0
2017-11-09 12:00:00,12.24,12.24,12.22,12.22,140770.0,10.865,10.865,10.8472,10.8472,140770.0
2017-11-09 12:10:00,12.22,12.23,12.19,12.21,167655.0,10.8472,10.8561,10.8206,10.8383,167655.0
2017-11-09 12:20:00,12.21,12.27,12.19,12.26,402320.0,10.8383,10.8916,10.8206,10.8827,402320.0
2017-11-09 12:30:00,12.25,12.26,12.21,12.24,75135.0,10.8738,10.8827,10.8383,10.865,75135.0
2017-11-09 12:40:00,12.24,12.28,12.23,12.27,92550.0,10.865,10.9005,10.8561,10.8916,92550.0
2017-11-09 12:50:00,12.27,12.27,12.25,12.25,82460.0,10.8916,10.8916,10.8738,10.8738,82460.0
2017-11-09 13:00:00,12.25,12.29,12.25,12.29,78660.0,10.8738,10.9093,10.8738,10.9093,78660.0
2017-11-09 13:10:00,12.29,12.3,12.28,12.3,72090.0,10.9093,10.9182,10.9005,10.9182,72090.0
2017-11-09 13:20:00,12.31,12.35,12.31,12.34,116020.0,10.9271,10.9626,10.9271,10.9537,116020.0
2017-11-09 13:30:00,12.34,12.38,12.33,12.38,111340.0,10.9537,10.9892,10.9449,10.9892,111340.0
2017-11-09 13:40:00,12.38,12.43,12.38,12.41,310815.0,10.9892,11.0336,10.9892,11.0159,310815.0
2017-11-09 13:50:00,12.42,12.42,12.4,12.41,114100.0,11.0247,11.0247,11.007,11.0159,114100.0
2017-11-09 14:00:00,12.41,12.43,12.4,12.41,162340.0,11.0159,11.0336,11.007,11.0159,162340.0
2017-11-09 14:10:00,12.41,12.42,12.38,12.39,133690.0,11.0159,11.0247,10.9892,10.9981,133690.0
2017-11-09 14:20:00,12.39,12.4,12.38,12.39,144925.0,10.9981,11.007,10.9892,10.9981,144925.0
2017-11-09 14:30:00,12.4,12.4,12.35,12.36,180865.0,11.007,11.007,10.9626,10.9715,180865.0
2017-11-09 14:40:00,12.36,12.37,12.36,12.37,106735.0,10.9715,10.9804,10.9715,10.9804,106735.0
2017-11-09 14:50:00,12.37,12.38,12.36,12.37,210350.0,10.9804,10.9892,10.9715,10.9804,210350.0
2017-11-09 15:00:00,12.37,12.38,12.36,12.37,218715.0,10.9804,10.9892,10.9715,10.9804,218715.0
2017-11-09 15:10:00,12.37,12.39,12.36,12.38,178485.0,10.9804,10.9981,10.9715,10.9892,178485.0
2017-11-09 15:20:00,12.38,12.39,12.38,12.38,172090.0,10.9892,10.9981,10.9892,10.9892,172090.0
2017-11-09 15:30:00,12.38,12.39,12.37,12.38,193485.0,10.9892,10.9981,10.9804,10.9892,193485.0
2017-11-09 15:40:00,12.38,12.38,12.36,12.36,361065.0,10.9892,10.9892,10.9715,10.9715,361065.0
2017-11-09 15:50:00,12.36,12.39,12.36,12.38,728325.0,10.9715,10.9981,10.9715,10.9892,728325.0
2017-11-10 09:30:00,12.33,12.44,12.31,12.41,407435.0,10.9449,11.0425,10.9271,11.0159,407435.0
2017-11-10 09:40:00,12.43,12.49,12.42,12.44,241375.0,11.0336,11.0869,11.0247,11.0425,241375.0
2017-11-10 09:50:00,12.46,12.55,12.41,12.5,924740.0,11.0603,11.1401,11.0159,11.0958,924740.0
2017-11-10 10:00:00,12.5,12.55,12.45,12.54,323475.0,11.0958,11.1401,11.0514,11.1313,323475.0
2017-11-10 10:10:00,12.54,12.63,12.54,12.63,560790.0,11.1313,11.2112,11.1313,11.2112,560790.0
2017-11-10 10:20:00,12.63,12.67,12.61,12.67,488570.0,11.2112,11.2467,11.1934,11.2467,488570.0
2017-11-10 10:30:00,12.66,12.66,12.56,12.6,469690.0,11.2378,11.2378,11.149,11.1845,469690.0
2017-11-10 10:40:00,12.61,12.65,12.61,12.62,401720.0,11.1934,11.2289,11.1934,11.2023,401720.0
2017-11-10 10:50:00,12.62,12.63,12.57,12.58,245195.0,11.2023,11.2112,11.1579,11.1668,245195.0
2017-11-10 11:00:00,12.58,12.61,12.57,12.6,297005.0,11.1668,11.1934,11.1579,11.1845,297005.0
2017-11-10 11:10:00,12.6,12.64,12.6,12.62,242240.0,11.1845,11.22,11.1845,11.2023,242240.0
2017-11-10 11:20:00,12.62,12.63,12.61,12.62,185650.0,11.2023,11.2112,11.1934,11.2023,185650.0
2017-11-10 11:30:00,12.62,12.62,12.58,12.6,200570.0,11.2023,11.2023,11.1668,11.1845,200570.0
2017-11-10 11:40:00,12.6,12.62,12.58,12.59,620180.0,11.1845,11.2023,11.1668,11.1756,620180.0
2017-11-10 11:50:00,12.59,12.59,12.54,12.58,353190.0,11.1756,11.1756,11.1313,11.1668,353190.0
2017-11-10 12:00:00,12.58,12.59,12.51,12.51,126085.0,11.1668,11.1756,11.1046,11.1046,126085.0
2017-11-10 12:10:00,12.51,12.58,12.51,12.57,270525.0,11.1046,11.1668,11.1046,11.1579,270525.0
2017-11-10 12:20:00,12.57,12.57,12.53,12.57,179360.0,11.1579,11.1579,11.1224,11.1579,179360.0
2017-11-10 12:30:00,12.57,12.58,12.55,12.56,172915.0,11.1579,11.1668,11.1401,11.149,172915.0
2017-11-10 12:40:00,12.56,12.58,12.53,12.54,89325.0,11.149,11.1668,11.1224,11.1313,89325.0
2017-11-10 12:50:00,12.54,12.54,12.52,12.52,76720.0,11.1313,11.1313,11.1135,11.1135,76720.0
2017-11-10 13:00:00,12.51,12.53,12.51,12.53,169050.0,11.1046,11.1224,11.1046,11.1224,169050.0
2017-11-10 13:10:00,12.53,12.54,12.51,12.51,154240.0,11.1224,11.1313,11.1046,11.1046,154240.0
2017-11-10 13:20:00,12.51,12.53,12.49,12.51,211865.0,11.1046,11.1224,11.0869,11.1046,211865.0
2017-11-10 13:30:00,12.51,12.52,12.51,12.52,151635.0,11.1046,11.1135,11.1046,11.1135,151635.0
2017-11-10 13:40:00,12.52,12.52,12.5,12.51,157210.0,11.1135,11.1135,11.0958,11.1046,157210.0
2017-11-10 13:50:00,12.51,12.53,12.51,12.51,210795.0,11.1046,11.1224,11.1046,11.1046,210795.0
2017-11-10 14:00:00,12.51,12.54,12.51,12.53,228510.0,11.1046,11.1313,11.1046,11.1224,228510.0
2017-11-10 14:10:00,12.53,12.55,12.5,12.51,242375.0,11.1224,11.1401,11.0958,11.1046,242375.0
2017-11-10 14:20:00,12.51,12.53,12.5,12.52,311760.0,11.1046,11.1224,11.0958,11.1135,311760.0
2017-11-10 14:30:00,12.52,12.53,12.51,12.51,250915.0,11.1135,11.1224,11.1046,11.1046,250915.0
2017-11-10 14:40:00,12.51,12.55,12.51,12.54,340215.0,11.1046,11.1401,11.1046,11.1313,340215.0
2017-11-10 14:50:00,12.54,12.54,12.49,12.51,254430.0,11.1313,11.1313,11.0869,11.1046,254430.0
2017-11-10 15:00:00,12.51,12.54,12.51,12.54,213250.0,11.1046,11.1313,11.1046,11.1313,213250.0
2017-11-10 15:10:00,12.54,12.54,12.51,12.52,171460.0,11.1313,11.1313,11.1046,11.1135,171460.0
2017-11-10 15:20:00,12.52,12.54,12.52,12.52,266710.0,11.1135,11.1313,11.1135,11.1135,266710.0
2017-11-10 15:30:00,12.52,12.54,12.51,12.52,284130.0,11.1135,11.1313,11.1046,11.1135,284130.0
2017-11-10 15:40:00,12.52,12.54,12.52,12.54,326745.0,11.1135,11.1313,11.1135,11.1313,326745.0
2017-11-10 15:50:00,12.53,12.55,12.53,12.53,652685.0,11.1224,11.1401,11.1224,11.1224,652685.0
2017-11-13 09:30:00,12.49,12.59,12.47,12.53,203980.0,11.0869,11.1756,11.0691,11.1224,203980.0
2017-11-13 09:40:00,12.53,12.54,12.51,12.51,119620.0,11.1224,11.1313,11.1046,11.1046,119620.0
2017-11-13 09:50:00,12.52,12.53,12.47,12.48,100925.0,11.1135,11.1224,11.0691,11.078,100925.0
2017-11-13 10:00:00,12.48,12.51,12.46,12.5,104730.0,11.078,11.1046,11.0603,11.0958,104730.0
2017-11-13 10:10:00,12.5,12.51,12.48,12.5,96640.0,11.0958,11.1046,11.078,11.0958,96640.0
2017-11-13 10:20:00,12.5,12.5,12.47,12.49,89075.0,11.0958,11.0958,11.0691,11.0869,89075.0
2017-11-13 10:30:00,12.49,12.49,12.46,12.49,68715.0,11.0869,11.0869,11.0603,11.0869,68715.0
2017-11-13 10:40:00,12.49,12.49,12.43,12.44,94710.0,11.0869,11.0869,11.0336,11.0425,94710.0
2017-11-13 10:50:00,12.44,12.49,12.44,12.48,174150.0,11.0425,11.0869,11.0425,11.078,174150.0
2017-11-13 11:00:00,12.48,12.49,12.46,12.46,46270.0,11.078,11.0869,11.0603,11.0603,46270.0
2017-11-13 11:10:00,12.47,12.47,12.44,12.45,54505.0,11.0691,11.0691,11.0425,11.0514,54505.0
2017-11-13 11:20:00,12.45,12.46,12.43,12.44,57860.0,11.0514,11.0603,11.0336,11.0425,57860.0
2017-11-13 11:30:00,12.44,12.44,12.38,12.39,701195.0,11.0425,11.0425,10.9892,10.9981,701195.0
2017-11-13 11:40:00,12.39,12.39,12.36,12.38,130385.0,10.9981,10.9981,10.9715,10.9892,130385.0
2017-11-13 11:50:00,12.38,12.43,12.38,12.43,40130.0,10.9892,11.0336,10.9892,11.0336,40130.0
2017-11-13 12:00:00,12.43,12.43,12.4,12.4,47370.0,11.0336,11.0336,11.007,11.007,47370.0
2017-11-13 12:10:00,12.4,12.41,12.38,12.38,59575.0,11.007,11.0159,10.9892,10.9892,59575.0
2017-11-13 12:20:00,12.38,12.39,12.33,12.33,42430.0,10.9892,10.9981,10.9449,10.9449,42430.0
2017-11-13 12:30:00,12.33,12.34,12.31,12.31,72000.0,10.9449,10.9537,10.9271,10.9271,72000.0
2017-11-13 12:40:00,12.32,12.33,12.31,12.32,69840.0,10.936,10.9449,10.9271,10.936,69840.0
2017-11-13 12:50:00,12.32,12.33,12.31,12.31,167680.0,10.936,10.9449,10.9271,10.9271,167680.0
2017-11-13 13:00:00,12.31,12.31,12.28,12.3,137655.0,10.9271,10.9271,10.9005,10.9182,137655.0
2017-11-13 13:10:00,12.3,12.3,12.27,12.27,94975.0,10.9182,10.9182,10.8916,10.8916,94975.0
2017-11-13 13:20:00,12.27,12.32,12.27,12.32,140845.0,10.8916,10.936,10.8916,10.936,140845.0
2017-11-13 13:30:00,12.31,12.32,12.3,12.31,47570.0,10.9271,10.936,10.9182,10.9271,47570.0
2017-11-13 13:40:00,12.31,12.31,12.29,12.29,49485.0,10.9271,10.9271,10.9093,10.9093,49485.0
2017-11-13 13:50:00,12.29,12.29,12.27,12.27,139015.0,10.9093,10.9093,10.8916,10.8916,139015.0
2017-11-13 14:00:00,12.27,12.28,12.26,12.27,148990.0,10.8916,10.9005,10.8827,10.8916,148990.0
2017-11-13 14:10:00,12.27,12.28,12.26,12.27,90590.0,10.8916,10.9005,10.8827,10.8916,90590.0
2017-11-13 14:20:00,12.27,12.28,12.27,12.27,84615.0,10.8916,10.9005,10.8916,10.8916,84615.0
2017-11-13 14:30:00,12.27,12.27,12.26,12.27,115120.0,10.8916,10.8916,10.8827,10.8916,115120.0
2017-11-13 14:40:00,12.27,12.27,12.26,12.26,84285.0,10.8916,10.8916,10.8827,10.8827,84285.0
2017-11-13 14:50:00,12.26,12.28,12.26,12.28,107885.0,10.8827,10.9005,10.8827,10.9005,107885.0
2017-11-13 15:00:00,12.28,12.29,12.27,12.28,114320.0,10.9005,10.9093,10.8916,10.9005,114320.0
2017-11-13 15:10:00,12.28,12.29,12.27,12.29,201765.0,10.9005,10.9093,10.8916,10.9093,201765.0
2017-11-13 15:20:00,12.29,12.34,12.29,12.31,166850.0,10.9093,10.9537,10.9093,10.9271,166850.0
2017-11-13 15:30:00,12.31,12.32,12.29,12.29,175520.0,10.9271,10.936,10.9093,10.9093,175520.0
2017-11-13 15:40:00,12.29,12.29,12.26,12.26,209195.0,10.9093,10.9093,10.8827,10.8827,209195.0
2017-11-13 15:50:00,12.26,12.28,12.26,12.27,347315.0,10.8827,10.9005,10.8827,10.8916,347315.0
2017-11-14 09:30:00,12.19,12.31,12.15,12.26,222495.0,10.8206,10.9271,10.7851,10.8827,222495.0
2017-11-14 09:40:00,12.28,12.35,12.28,12.34,414140.0,10.9005,10.9626,10.9005,10.9537,414140.0
2017-11-14 09:50:00,12.33,12.39,12.31,12.38,55305.0,10.9449,10.9981,10.9271,10.9892,55305.0
2017-11-14 10:00:00,12.37,12.38,12.3,12.31,110965.0,10.9804,10.9892,10.9182,10.9271,110965.0
2017-11-14 10:10:00,12.31,12.35,12.31,12.33,105735.0,10.9271,10.9626,10.9271,10.9449,105735.0
2017-11-14 10:20:00,12.33,12.34,12.3,12.3,79110.0,10.9449,10.9537,10.9182,10.9182,79110.0
2017-11-14 10:30:00,12.31,12.33,12.3,12.33,124590.0,10.9271,10.9449,10.9182,10.9449,124590.0
2017-11-14 10:40:00,12.33,12.34,12.31,12.33,69460.0,10.9449,10.9537,10.9271,10.9449,69460.0
2017-11-14 10:50:00,12.33,12.33,12.31,12.32,86080.0,10.9449,10.9449,10.9271,10.936,86080.0
2017-11-14 11:00:00,12.32,12.32,12.3,12.31,80355.0,10.936,10.936,10.9182,10.9271,80355.0
2017-11-14 11:10:00,12.32,12.32,12.3,12.32,93870.0,10.936,10.936,10.9182,10.936,93870.0
2017-11-14 11:20:00,12.32,12.32,12.3,12.31,51210.0,10.936,10.936,10.9182,10.9271,51210.0
2017-11-14 11:30:00,12.3,12.31,12.29,12.31,67750.0,10.9182,10.9271,10.9093,10.9271,67750.0
2017-11-14 11:40:00,12.31,12.33,12.3,12.3,69030.0,10.9271,10.9449,10.9182,10.9182,69030.0
2017-11-14 11:50:00,12.3,12.32,12.29,12.31,59130.0,10.9182,10.936,10.9093,10.9271,59130.0
2017-11-14 12:00:00,12.31,12.32,12.31,12.31,40570.0,10.9271,10.936,10.9271,10.9271,40570.0
2017-11-14 12:10:00,12.3,12.31,12.3,12.31,35380.0,10.9182,10.9271,10.9182,10.9271,35380.0
2017-11-14 12:20:00,12.31,12.32,12.3,12.31,63455.0,10.9271,10.936,10.9182,10.9271,63455.0
2017-11-14 12:30:00,12.31,12.32,12.31,12.32,31725.0,10.9271,10.936,10.9271,10.936,31725.0
2017-11-14 12:40:00,12.32,12.32,12.31,12.31,43715.0,10.936,10.936,10.9271,10.9271,43715.0
2017-11-14 12:50:00,12.32,12.32,12.3,12.32,64525.0,10.936,10.936,10.9182,10.936,64525.0
2017-11-14 13:00:00,12.32,12.32,12.31,12.31,52815.0,10.936,10.936,10.9271,10.9271,52815.0
2017-11-14 13:10:00,12.31,12.31,12.3,12.31,79580.0,10.9271,10.9271,10.9182,10.9271,79580.0
2017-11-14 13:20:00,12.31,12.33,12.31,12.33,21055.0,10.9271,10.9449,10.9271,10.9449,21055.0
2017-11-14 13:30:00,12.33,12.37,12.32,12.37,76295.0,10.9449,10.9804,10.936,10.9804,76295.0
2017-11-14 13:40:00,12.38,12.42,12.37,12.42,101835.0,10.9892,11.0247,10.9804,11.0247,101835.0
2017-11-14 13:50:00,12.42,12.43,12.39,12.4,131155.0,11.0247,11.0336,10.9981,11.007,131155.0
2017-11-14 14:00:00,12.4,12.43,12.39,12.41,112570.0,11.007,11.0336,10.9981,11.0159,112570.0
2017-11-14 14:10:00,12.42,12.42,12.37,12.37,109085.0,11.0247,11.0247,10.9804,10.9804,109085.0
2017-11-14 14:20:00,12.37,12.39,12.37,12.37,143365.0,10.9804,10.9981,10.9804,10.9804,143365.0
2017-11-14 14:30:00,12.37,12.38,12.35,12.37,123725.0,10.9804,10.9892,10.9626,10.9804,123725.0
2017-11-14 14:40:00,12.37,12.38,12.34,12.34,77250.0,10.9804,10.9892,10.9537,10.9537,77250.0
2017-11-14 14:50:00,12.34,12.34,12.32,12.34,84085.0,10.9537,10.9537,10.936,10.9537,84085.0
2017-11-14 15:00:00,12.34,12.37,12.33,12.35,142115.0,10.9537,10.9804,10.9449,10.9626,142115.0
2017-11-14 15:10:00,12.35,12.36,12.34,12.35,84390.0,10.9626,10.9715,10.9537,10.9626,84390.0
2017-11-14 15:20:00,12.35,12.35,12.33,12.35,124175.0,10.9626,10.9626,10.9449,10.9626,124175.0
2017-11-14 15:30:00,12.35,12.36,12.33,12.33,174520.0,10.9626,10.9715,10.9449,10.9449,174520.0
2017-11-14 15:40:00,12.32,12.34,12.32,12.33,261620.0,10.936,10.9537,10.936,10.9449,261620.0
2017-11-14 15:50:00,12.33,12.34,12.32,12.33,540865.0,10.9449,10.9537,10.936,10.9449,540865.0
2017-11-15 09:30:00,12.34,12.46,12.22,12.46,729190.0,10.9537,11.0603,10.8472,11.0603,729190.0
2017-11-15 09:40:00,12.46,12.59,12.45,12.59,453940.0,11.0603,11.1756,11.0514,11.1756,453940.0
2017-11-15 09:50:00,12.58,12.64,12.57,12.61,420530.0,11.1668,11.22,11.1579,11.1934,420530.0
2017-11-15 10:00:00,12.61,12.65,12.52,12.52,461135.0,11.1934,11.2289,11.1135,11.1135,461135.0
2017-11-15 10:10:00,12.52,12.56,12.49,12.56,218825.0,11.1135,11.149,11.0869,11.149,218825.0
2017-11-15 10:20:00,12.56,12.56,12.48,12.48,127325.0,11.149,11.149,11.078,11.078,127325.0
2017-11-15 10:30:00,12.49,12.56,12.47,12.55,140065.0,11.0869,11.149,11.0691,11.1401,140065.0
2017-11-15 10:40:00,12.55,12.6,12.53,12.6,228480.0,11.1401,11.1845,11.1224,11.1845,228480.0
2017-11-15 10:50:00,12.59,12.61,12.55,12.6,96920.0,11.1756,11.1934,11.1401,11.1845,96920.0
2017-11-15 11:00:00,12.59,12.62,12.57,12.57,214850.0,11.1756,11.2023,11.1579,11.1579,214850.0
2017-11-15 11:10:00,12.57,12.57,12.5,12.54,130480.0,11.1579,11.1579,11.0958,11.1313,130480.0
2017-11-15 11:20:00,12.54,12.59,12.54,12.58,244510.0,11.1313,11.1756,11.1313,11.1668,244510.0
2017-11-15 11:30:00,12.59,12.6,12.57,12.59,58830.0,11.1756,11.1845,11.1579,11.1756,58830.0
2017-11-15 11:40:00,12.59,12.63,12.58,12.63,190055.0,11.1756,11.2112,11.1668,11.2112,190055.0
2017-11-15 11:50:00,12.62,12.63,12.58,12.62,139275.0,11.2023,11.2112,11.1668,11.2023,139275.0
2017-11-15 12:00:00,12.62,12.63,12.59,12.59,148660.0,11.2023,11.2112,11.1756,11.1756,148660.0
2017-11-15 12:10:00,12.59,12.6,12.58,12.6,45265.0,11.1756,11.1845,11.1668,11.1845,45265.0
2017-11-15 12:20:00,12.6,12.61,12.58,12.6,67140.0,11.1845,11.1934,11.1668,11.1845,67140.0
2017-11-15 12:30:00,12.59,12.63,12.59,12.63,68195.0,11.1756,11.2112,11.1756,11.2112,68195.0
2017-11-15 12:40:00,12.63,12.63,12.6,12.61,116220.0,11.2112,11.2112,11.1845,11.1934,116220.0
2017-11-15 12:50:00,12.61,12.64,12.61,12.61,85090.0,11.1934,11.22,11.1934,11.1934,85090.0
2017-11-15 13:00:00,12.61,12.63,12.6,12.62,166185.0,11.1934,11.2112,11.1845,11.2023,166185.0
2017-11-15 13:10:00,12.62,12.62,12.61,12.61,117600.0,11.2023,11.2023,11.1934,11.1934,117600.0
2017-11-15 13:20:00,12.61,12.62,12.59,12.6,95500.0,11.1934,11.2023,11.1756,11.1845,95500.0
2017-11-15 13:30:00,12.6,12.62,12.6,12.6,101325.0,11.1845,11.2023,11.1845,11.1845,101325.0
2017-11-15 13:40:00,12.6,12.6,12.58,12.59,95425.0,11.1845,11.1845,11.1668,11.1756,95425.0
2017-11-15 13:50:00,12.58,12.59,12.55,12.55,131140.0,11.1668,11.1756,11.1401,11.1401,131140.0
2017-11-15 14:00:00,12.55,12.57,12.54,12.56,133785.0,11.1401,11.1579,11.1313,11.149,133785.0
2017-11-15 14:10:00,12.55,12.56,12.52,12.52,98430.0,11.1401,11.149,11.1135,11.1135,98430.0
2017-11-15 14:20:00,12.52,12.53,12.51,12.51,125080.0,11.1135,11.1224,11.1046,11.1046,125080.0
2017-11-15 14:30:00,12.51,12.54,12.51,12.53,124390.0,11.1046,11.1313,11.1046,11.1224,124390.0
2017-11-15 14:40:00,12.53,12.57,12.52,12.56,111825.0,11.1224,11.1579,11.1135,11.149,111825.0
2017-11-15 14:50:00,12.57,12.6,12.56,12.6,115935.0,11.1579,11.1845,11.149,11.1845,115935.0
2017-11-15 15:00:00,12.6,12.6,12.57,12.58,180790.0,11.1845,11.1845,11.1579,11.1668,180790.0
2017-11-15 15:10:00,12.58,12.58,12.56,12.57,126260.0,11.1668,11.1668,11.149,11.1579,126260.0
2017-11-15 15:20:00,12.57,12.58,12.54,12.54,236420.0,11.1579,11.1668,11.1313,11.1313,236420.0
2017-11-15 15:30:00,12.54,12.54,12.53,12.54,273705.0,11.1313,11.1313,11.1224,11.1313,273705.0
2017-11-15 15:40:00,12.54,12.56,12.53,12.53,278675.0,11.1313,11.149,11.1224,11.1224,278675.0
2017-11-15 15:50:00,12.53,12.57,12.5,12.57,1189645.0,11.1224,11.1579,11.0958,11.1579,1189645.0
2017-11-16 09:30:00,12.63,12.75,12.58,12.59,391945.0,11.2112,11.3177,11.1668,11.1756,391945.0
2017-11-16 09:40:00,12.59,12.65,12.56,12.65,194315.0,11.1756,11.2289,11.149,11.2289,194315.0
2017-11-16 09:50:00,12.65,12.68,12.63,12.63,218295.0,11.2289,11.2555,11.2112,11.2112,218295.0
2017-11-16 10:00:00,12.63,12.71,12.63,12.7,1713845.0,11.2112,11.2822,11.2112,11.2733,1713845.0
2017-11-16 10:10:00,12.7,12.76,12.68,12.76,724925.0,11.2733,11.3265,11.2555,11.3265,724925.0
2017-11-16 10:20:00,12.76,12.83,12.75,12.82,550170.0,11.3265,11.3887,11.3177,11.3798,550170.0
2017-11-16 10:30:00,12.81,12.83,12.74,12.77,301795.0,11.3709,11.3887,11.3088,11.3354,301795.0
2017-11-16 10:40:00,12.77,12.78,12.73,12.77,368455.0,11.3354,11.3443,11.2999,11.3354,368455.0
2017-11-16 10:50:00,12.77,12.78,12.73,12.75,210920.0,11.3354,11.3443,11.2999,11.3177,210920.0
2017-11-16 11:00:00,12.74,12.78,12.74,12.77,170185.0,11.3088,11.3443,11.3088,11.3354,170185.0
2017-11-16 11:10:00,12.76,12.76,12.69,12.73,77750.0,11.3265,11.3265,11.2644,11.2999,77750.0
2017-11-16 11:20:00,12.73,12.73,12.7,12.71,81925.0,11.2999,11.2999,11.2733,11.2822,81925.0
2017-11-16 11:30:00,12.71,12.73,12.69,12.72,156390.0,11.2822,11.2999,11.2644,11.291,156390.0
2017-11-16 11:40:00,12.72,12.73,12.71,12.72,65995.0,11.291,11.2999,11.2822,11.291,65995.0
2017-11-16 11:50:00,12.72,12.74,12.72,12.74,40745.0,11.291,11.3088,11.291,11.3088,40745.0
2017-11-16 12:00:00,12.74,12.76,12.72,12.73,105495.0,11.3088,11.3265,11.291,11.2999,105495.0
2017-11-16 12:10:00,12.73,12.75,12.72,12.74,77170.0,11.2999,11.3177,11.291,11.3088,77170.0
2017-11-16 12:20:00,12.73,12.75,12.72,12.73,129870.0,11.2999,11.3177,11.291,11.2999,129870.0
2017-11-16 12:30:00,12.73,12.73,12.7,12.71,76165.0,11.2999,11.2999,11.2733,11.2822,76165.0
2017-11-16 12:40:00,12.71,12.71,12.69,12.7,74705.0,11.2822,11.2822,11.2644,11.2733,74705.0
2017-11-16 12:50:00,12.7,12.7,12.68,12.7,81115.0,11.2733,11.2733,11.2555,11.2733,81115.0
2017-11-16 13:00:00,12.7,12.71,12.69,12.69,133155.0,11.2733,11.2822,11.2644,11.2644,133155.0
2017-11-16 13:10:00,12.69,12.72,12.68,12.72,207720.0,11.2644,11.291,11.2555,11.291,207720.0
2017-11-16 13:20:00,12.71,12.72,12.7,12.71,71200.0,11.2822,11.291,11.2733,11.2822,71200.0
2017-11-16 13:30:00,12.71,12.72,12.7,12.72,46875.0,11.2822,11.291,11.2733,11.291,46875.0
2017-11-16 13:40:00,12.72,12.74,12.71,12.74,88460.0,11.291,11.3088,11.2822,11.3088,88460.0
2017-11-16 13:50:00,12.74,12.74,12.71,12.71,76105.0,11.3088,11.3088,11.2822,11.2822,76105.0
2017-11-16 14:00:00,12.71,12.74,12.71,12.74,155835.0,11.2822,11.3088,11.2822,11.3088,155835.0
2017-11-16 14:10:00,12.74,12.74,12.7,12.71,134045.0,11.3088,11.3088,11.2733,11.2822,134045.0
2017-11-16 14:20:00,12.71,12.72,12.7,12.72,135835.0,11.2822,11.291,11.2733,11.291,135835.0
2017-11-16 14:30:00,12.72,12.72,12.71,12.72,144005.0,11.291,11.291,11.2822,11.291,144005.0
2017-11-16 14:40:00,12.72,12.72,12.69,12.7,133840.0,11.291,11.291,11.2644,11.2733,133840.0
2017-11-16 14:50:00,12.69,12.7,12.67,12.67,180990.0,11.2644,11.2733,11.2467,11.2467,180990.0
2017-11-16 15:00:00,12.67,12.68,12.66,12.67,195545.0,11.2467,11.2555,11.2378,11.2467,195545.0
2017-11-16 15:10:00,12.67,12.69,12.66,12.69,198660.0,11.2467,11.2644,11.2378,11.2644,198660.0
2017-11-16 15:20:00,12.69,12.7,12.68,12.7,171745.0,11.2644,11.2733,11.2555,11.2733,171745.0
2017-11-16 15:30:00,12.7,12.7,12.65,12.65,245215.0,11.2733,11.2733,11.2289,11.2289,245215.0
2017-11-16 15:40:00,12.65,12.66,12.64,12.66,301075.0,11.2289,11.2378,11.22,11.2378,301075.0
2017-11-16 15:50:00,12.67,12.68,12.65,12.66,686505.0,11.2467,11.2555,11.2289,11.2378,686505.0
2017-11-17 09:30:00,12.7,12.78,12.63,12.71,347490.0,11.3205,11.3918,11.2581,11.3294,347490.0
2017-11-17 09:40:00,12.7,12.82,12.68,12.81,122410.0,11.3205,11.4274,11.3027,11.4185,122410.0
2017-11-17 09:50:00,12.81,12.83,12.78,12.8,119955.0,11.4185,11.4364,11.3918,11.4096,119955.0
2017-11-17 10:00:00,12.8,12.87,12.77,12.87,158960.0,11.4096,11.472,11.3829,11.472,158960.0
2017-11-17 10:10:00,12.86,12.88,12.84,12.87,356980.0,11.4631,11.4809,11.4453,11.472,356980.0
2017-11-17 10:20:00,12.87,12.91,12.85,12.9,237970.0,11.472,11.5077,11.4542,11.4988,237970.0
2017-11-17 10:30:00,12.9,12.9,12.86,12.87,129265.0,11.4988,11.4988,11.4631,11.472,129265.0
2017-11-17 10:40:00,12.86,12.87,12.84,12.86,101590.0,11.4631,11.472,11.4453,11.4631,101590.0
2017-11-17 10:50:00,12.86,12.87,12.78,12.8,201220.0,11.4631,11.472,11.3918,11.4096,201220.0
2017-11-17 11:00:00,12.81,12.83,12.79,12.82,157945.0,11.4185,11.4364,11.4007,11.4274,157945.0
2017-11-17 11:10:00,12.82,12.86,12.82,12.84,132295.0,11.4274,11.4631,11.4274,11.4453,132295.0
2017-11-17 11:20:00,12.84,12.84,12.81,12.82,87490.0,11.4453,11.4453,11.4185,11.4274,87490.0
2017-11-17 11:30:00,12.83,12.84,12.8,12.83,133990.0,11.4364,11.4453,11.4096,11.4364,133990.0
2017-11-17 11:40:00,12.83,12.88,12.83,12.86,114620.0,11.4364,11.4809,11.4364,11.4631,114620.0
2017-11-17 11:50:00,12.86,12.88,12.85,12.87,114650.0,11.4631,11.4809,11.4542,11.472,114650.0
2017-11-17 12:00:00,12.87,12.87,12.85,12.87,81790.0,11.472,11.472,11.4542,11.472,81790.0
2017-11-17 12:10:00,12.88,12.89,12.86,12.87,88340.0,11.4809,11.4898,11.4631,11.472,88340.0
2017-11-17 12:20:00,12.87,12.88,12.85,12.87,51750.0,11.472,11.4809,11.4542,11.472,51750.0
2017-11-17 12:30:00,12.87,12.89,12.85,12.86,224490.0,11.472,11.4898,11.4542,11.4631,224490.0
2017-11-17 12:40:00,12.87,12.9,12.86,12.89,63830.0,11.472,11.4988,11.4631,11.4898,63830.0
2017-11-17 12:50:00,12.89,12.89,12.87,12.89,75965.0,11.4898,11.4898,11.472,11.4898,75965.0
2017-11-17 13:00:00,12.89,12.89,12.86,12.86,81090.0,11.4898,11.4898,11.4631,11.4631,81090.0
2017-11-17 13:10:00,12.86,12.86,12.84,12.86,140315.0,11.4631,11.4631,11.4453,11.4631,140315.0
2017-11-17 13:20:00,12.86,12.89,12.86,12.89,116210.0,11.4631,11.4898,11.4631,11.4898,116210.0
2017-11-17 13:30:00,12.89,12.9,12.88,12.9,141055.0,11.4898,11.4988,11.4809,11.4988,141055.0
2017-11-17 13:40:00,12.9,12.9,12.85,12.86,69080.0,11.4988,11.4988,11.4542,11.4631,69080.0
2017-11-17 13:50:00,12.86,12.86,12.83,12.83,141775.0,11.4631,11.4631,11.4364,11.4364,141775.0
2017-11-17 14:00:00,12.84,12.88,12.84,12.86,156555.0,11.4453,11.4809,11.4453,11.4631,156555.0
2017-11-17 14:10:00,12.87,12.87,12.85,12.85,107705.0,11.472,11.472,11.4542,11.4542,107705.0
2017-11-17 14:20:00,12.85,12.88,12.85,12.86,147265.0,11.4542,11.4809,11.4542,11.4631,147265.0
2017-11-17 14:30:00,12.86,12.88,12.86,12.88,168620.0,11.4631,11.4809,11.4631,11.4809,168620.0
2017-11-17 14:40:00,12.88,12.89,12.87,12.89,104340.0,11.4809,11.4898,11.472,11.4898,104340.0
2017-11-17 14:50:00,12.89,12.9,12.87,12.88,145550.0,11.4898,11.4988,11.472,11.4809,145550.0
2017-11-17 15:00:00,12.88,12.89,12.86,12.88,156540.0,11.4809,11.4898,11.4631,11.4809,156540.0
2017-11-17 15:10:00,12.88,12.9,12.87,12.89,246985.0,11.4809,11.4988,11.472,11.4898,246985.0
2017-11-17 15:20:00,12.89,12.89,12.87,12.87,261445.0,11.4898,11.4898,11.472,11.472,261445.0
2017-11-17 15:30:00,12.87,12.91,12.87,12.89,325785.0,11.472,11.5077,11.472,11.4898,325785.0
2017-11-17 15:40:00,12.89,12.9,12.87,12.88,339340.0,11.4898,11.4988,11.472,11.4809,339340.0
2017-11-17 15:50:00,12.88,12.92,12.88,12.9,1083475.0,11.4809,11.5166,11.4809,11.4988,1083475.0
2017-11-20 09:30:00,12.96,13.06,12.93,12.96,556840.0,11.5522,11.6414,11.5255,11.5522,556840.0
2017-11-20 09:40:00,12.97,13.03,12.97,13.03,131825.0,11.5612,11.6146,11.5612,11.6146,131825.0
2017-11-20 09:50:00,13.03,13.03,12.98,12.98,187880.0,11.6146,11.6146,11.5701,11.5701,187880.0
2017-11-20 10:00:00,12.98,13.02,12.95,13.02,127980.0,11.5701,11.6057,11.5433,11.6057,127980.0
2017-11-20 10:10:00,13.02,13.03,12.99,13.03,227515.0,11.6057,11.6146,11.579,11.6146,227515.0
2017-11-20 10:20:00,13.03,13.12,13.02,13.07,301500.0,11.6146,11.6949,11.6057,11.6503,301500.0
2017-11-20 10:30:00,13.06,13.1,13.06,13.09,482000.0,11.6414,11.677,11.6414,11.6681,482000.0
2017-11-20 10:40:00,13.09,13.09,13.07,13.08,364855.0,11.6681,11.6681,11.6503,11.6592,364855.0
2017-11-20 10:50:00,13.09,13.13,13.08,13.12,157095.0,11.6681,11.7038,11.6592,11.6949,157095.0
2017-11-20 11:00:00,13.12,13.12,13.06,13.09,289700.0,11.6949,11.6949,11.6414,11.6681,289700.0
2017-11-20 11:10:00,13.09,13.1,13.06,13.06,250405.0,11.6681,11.677,11.6414,11.6414,250405.0
2017-11-20 11:20:00,13.06,13.08,13.04,13.06,620440.0,11.6414,11.6592,11.6235,11.6414,620440.0
2017-11-20 11:30:00,13.06,13.06,13.03,13.06,250370.0,11.6414,11.6414,11.6146,11.6414,250370.0
2017-11-20 11:40:00,13.06,13.07,13.04,13.06,452695.0,11.6414,11.6503,11.6235,11.6414,452695.0
2017-11-20 11:50:00,13.06,13.07,13.05,13.05,385970.0,11.6414,11.6503,11.6325,11.6325,385970.0
2017-11-20 12:00:00,13.05,13.06,13.01,13.02,283870.0,11.6325,11.6414,11.5968,11.6057,283870.0
2017-11-20 12:10:00,13.02,13.04,13.01,13.04,104100.0,11.6057,11.6235,11.5968,11.6235,104100.0
2017-11-20 12:20:00,13.04,13.04,13.01,13.01,151990.0,11.6235,11.6235,11.5968,11.5968,151990.0
2017-11-20 12:30:00,13.01,13.04,13.01,13.03,186665.0,11.5968,11.6235,11.5968,11.6146,186665.0
2017-11-20 12:40:00,13.03,13.04,13.01,13.04,67705.0,11.6146,11.6235,11.5968,11.6235,67705.0
2017-11-20 12:50:00,13.03,13.04,13.03,13.03,76930.0,11.6146,11.6235,11.6146,11.6146,76930.0
2017-11-20 13:00:00,13.03,13.06,13.02,13.06,358480.0,11.6146,11.6414,11.6057,11.6414,358480.0
2017-11-20 13:10:00,13.07,13.08,13.05,13.05,146255.0,11.6503,11.6592,11.6325,11.6325,146255.0
2017-11-20 13:20:00,13.05,13.07,13.05,13.07,185740.0,11.6325,11.6503,11.6325,11.6503,185740.0
2017-11-20 13:30:00,13.07,13.07,13.04,13.05,100475.0,11.6503,11.6503,11.6235,11.6325,100475.0
2017-11-20 13:40:00,13.05,13.08,13.05,13.07,197925.0,11.6325,11.6592,11.6325,11.6503,197925.0
2017-11-20 13:50:00,13.07,13.09,13.06,13.08,344800.0,11.6503,11.6681,11.6414,11.6592,344800.0
2017-11-20 14:00:00,13.08,13.1,13.08,13.1,100860.0,11.6592,11.677,11.6592,11.677,100860.0
2017-11-20 14:10:00,13.1,13.13,13.09,13.12,80300.0,11.677,11.7038,11.6681,11.6949,80300.0
2017-11-20 14:20:00,13.12,13.14,13.12,13.13,108795.0,11.6949,11.7127,11.6949,11.7038,108795.0
2017-11-20 14:30:00,13.13,13.14,13.12,13.12,100455.0,11.7038,11.7127,11.6949,11.6949,100455.0
2017-11-20 14:40:00,13.12,13.12,13.1,13.12,93905.0,11.6949,11.6949,11.677,11.6949,93905.0
2017-11-20 14:50:00,13.12,13.13,13.12,13.12,102300.0,11.6949,11.7038,11.6949,11.6949,102300.0
2017-11-20 15:00:00,13.13,13.14,13.12,13.13,89245.0,11.7038,11.7127,11.6949,11.7038,89245.0
2017-11-20 15:10:00,13.13,13.14,13.12,13.14,161995.0,11.7038,11.7127,11.6949,11.7127,161995.0
2017-11-20 15:20:00,13.14,13.14,13.11,13.12,158145.0,11.7127,11.7127,11.6859,11.6949,158145.0
2017-11-20 15:30:00,13.12,13.16,13.11,13.15,363560.0,11.6949,11.7305,11.6859,11.7216,363560.0
2017-11-20 15:40:00,13.15,13.15,13.13,13.13,234350.0,11.7216,11.7216,11.7038,11.7038,234350.0
2017-11-20 15:50:00,13.13,13.15,13.13,13.14,601510.0,11.7038,11.7216,11.7038,11.7127,601510.0
2017-11-21 09:30:00,13.16,13.16,12.84,12.86,402230.0,11.7305,11.7305,11.4453,11.4631,402230.0
2017-11-21 09:40:00,12.84,12.89,12.79,12.87,361885.0,11.4453,11.4898,11.4007,11.472,361885.0
2017-11-21 09:50:00,12.86,12.9,12.82,12.88,215805.0,11.4631,11.4988,11.4274,11.4809,215805.0
2017-11-21 10:00:00,12.88,12.9,12.86,12.89,210950.0,11.4809,11.4988,11.4631,11.4898,210950.0
2017-11-21 10:10:00,12.89,12.89,12.87,12.88,151025.0,11.4898,11.4898,11.472,11.4809,151025.0
2017-11-21 10:20:00,12.88,12.9,12.87,12.9,129475.0,11.4809,11.4988,11.472,11.4988,129475.0
2017-11-21 10:30:00,12.91,12.94,12.89,12.9,101025.0,11.5077,11.5344,11.4898,11.4988,101025.0
2017-11-21 10:40:00,12.9,12.92,12.88,12.88,95610.0,11.4988,11.5166,11.4809,11.4809,95610.0
2017-11-21 10:50:00,12.88,12.96,12.88,12.95,273790.0,11.4809,11.5522,11.4809,11.5433,273790.0
2017-11-21 11:00:00,12.95,12.96,12.93,12.93,578125.0,11.5433,11.5522,11.5255,11.5255,578125.0
2017-11-21 11:10:00,12.93,12.93,12.85,12.86,112600.0,11.5255,11.5255,11.4542,11.4631,112600.0
2017-11-21 11:20:00,12.86,12.87,12.84,12.85,103815.0,11.4631,11.472,11.4453,11.4542,103815.0
2017-11-21 11:30:00,12.85,12.86,12.84,12.84,111295.0,11.4542,11.4631,11.4453,11.4453,111295.0
2017-11-21 11:40:00,12.84,12.91,12.83,12.91,163505.0,11.4453,11.5077,11.4364,11.5077,163505.0
2017-11-21 11:50:00,12.9,12.92,12.89,12.89,345505.0,11.4988,11.5166,11.4898,11.4898,345505.0
2017-11-21 12:00:00,12.89,12.9,12.87,12.88,135035.0,11.4898,11.4988,11.472,11.4809,135035.0
2017-11-21 12:10:00,12.87,12.89,12.87,12.88,134250.0,11.472,11.4898,11.472,11.4809,134250.0
2017-11-21 12:20:00,12.88,12.88,12.87,12.88,121035.0,11.4809,11.4809,11.472,11.4809,121035.0
2017-11-21 12:30:00,12.88,12.92,12.88,12.91,114855.0,11.4809,11.5166,11.4809,11.5077,114855.0
2017-11-21 12:40:00,12.91,12.93,12.91,12.92,37360.0,11.5077,11.5255,11.5077,11.5166,37360.0
2017-11-21 12:50:00,12.91,12.91,12.89,12.89,81085.0,11.5077,11.5077,11.4898,11.4898,81085.0
2017-11-21 13:00:00,12.89,12.92,12.88,12.92,69210.0,11.4898,11.5166,11.4809,11.5166,69210.0
2017-11-21 13:10:00,12.92,12.92,12.91,12.91,60470.0,11.5166,11.5166,11.5077,11.5077,60470.0
2017-11-21 13:20:00,12.91,12.91,12.89,12.9,324700.0,11.5077,11.5077,11.4898,11.4988,324700.0
2017-11-21 13:30:00,12.9,12.92,12.89,12.91,181740.0,11.4988,11.5166,11.4898,11.5077,181740.0
2017-11-21 13:40:00,12.91,12.95,12.91,12.93,61435.0,11.5077,11.5433,11.5077,11.5255,61435.0
2017-11-21 13:50:00,12.94,12.95,12.93,12.94,168115.0,11.5344,11.5433,11.5255,11.5344,168115.0
2017-11-21 14:00:00,12.94,12.96,12.93,12.96,202445.0,11.5344,11.5522,11.5255,11.5522,202445.0
2017-11-21 14:10:00,12.96,12.98,12.96,12.97,88830.0,11.5522,11.5701,11.5522,11.5612,88830.0
2017-11-21 14:20:00,12.97,12.98,12.94,12.95,62825.0,11.5612,11.5701,11.5344,11.5433,62825.0
2017-11-21 14:30:00,12.94,12.97,12.93,12.97,142965.0,11.5344,11.5612,11.5255,11.5612,142965.0
2017-11-21 14:40:00,12.97,12.97,12.94,12.94,75560.0,11.5612,11.5612,11.5344,11.5344,75560.0
2017-11-21 14:50:00,12.94,12.95,12.93,12.95,87670.0,11.5344,11.5433,11.5255,11.5433,87670.0
2017-11-21 15:00:00,12.95,12.96,12.94,12.96,116055.0,11.5433,11.5522,11.5344,11.5522,116055.0
2017-11-21 15:10:00,12.96,12.97,12.94,12.94,87435.0,11.5522,11.5612,11.5344,11.5344,87435.0
2017-11-21 15:20:00,12.94,12.96,12.93,12.96,172195.0,11.5344,11.5522,11.5255,11.5522,172195.0
2017-11-21 15:30:00,12.96,12.97,12.95,12.97,173040.0,11.5522,11.5612,11.5433,11.5612,173040.0
2017-11-21 15:40:00,12.97,12.99,12.95,12.98,288780.0,11.5612,11.579,11.5433,11.5701,288780.0
2017-11-21 15:50:00,12.98,13.01,12.97,12.98,883400.0,11.5701,11.5968,11.5612,11.5701,883400.0
2017-11-22 09:30:00,12.98,13.15,12.96,13.09,907650.0,11.5701,11.7216,11.5522,11.6681,907650.0
2017-11-22 09:40:00,13.1,13.11,13.05,13.08,164100.0,11.677,11.6859,11.6325,11.6592,164100.0
2017-11-22 09:50:00,13.08,13.08,13.02,13.04,99905.0,11.6592,11.6592,11.6057,11.6235,99905.0
2017-11-22 10:00:00,13.04,13.08,13.03,13.03,153435.0,11.6235,11.6592,11.6146,11.6146,153435.0
2017-11-22 10:10:00,13.04,13.07,12.98,12.99,122880.0,11.6235,11.6503,11.5701,11.579,122880.0
2017-11-22 10:20:00,12.99,13.01,12.94,12.97,141180.0,11.579,11.5968,11.5344,11.5612,141180.0
2017-11-22 10:30:00,12.96,12.98,12.93,12.95,152240.0,11.5522,11.5701,11.5255,11.5433,152240.0
2017-11-22 10:40:00,12.95,12.98,12.92,12.93,86995.0,11.5433,11.5701,11.5166,11.5255,86995.0
2017-11-22 10:50:00,12.93,12.94,12.9,12.91,123465.0,11.5255,11.5344,11.4988,11.5077,123465.0
2017-11-22 11:00:00,12.91,12.92,12.89,12.91,64680.0,11.5077,11.5166,11.4898,11.5077,64680.0
2017-11-22 11:10:00,12.91,12.93,12.9,12.93,99240.0,11.5077,11.5255,11.4988,11.5255,99240.0
2017-11-22 11:20:00,12.93,12.94,12.91,12.91,322735.0,11.5255,11.5344,11.5077,11.5077,322735.0
2017-11-22 11:30:00,12.91,12.92,12.9,12.9,60620.0,11.5077,11.5166,11.4988,11.4988,60620.0
2017-11-22 11:40:00,12.9,12.91,12.9,12.91,100245.0,11.4988,11.5077,11.4988,11.5077,100245.0
2017-11-22 11:50:00,12.91,12.93,12.9,12.93,77855.0,11.5077,11.5255,11.4988,11.5255,77855.0
2017-11-22 12:00:00,12.93,12.93,12.91,12.93,47610.0,11.5255,11.5255,11.5077,11.5255,47610.0
2017-11-22 12:10:00,12.93,12.93,12.9,12.91,51120.0,11.5255,11.5255,11.4988,11.5077,51120.0
2017-11-22 12:20:00,12.91,12.91,12.88,12.88,80545.0,11.5077,11.5077,11.4809,11.4809,80545.0
2017-11-22 12:30:00,12.88,12.91,12.88,12.89,185570.0,11.4809,11.5077,11.4809,11.4898,185570.0
2017-11-22 12:40:00,12.89,12.9,12.89,12.9,54220.0,11.4898,11.4988,11.4898,11.4988,54220.0
2017-11-22 12:50:00,12.89,12.91,12.89,12.89,47410.0,11.4898,11.5077,11.4898,11.4898,47410.0
2017-11-22 13:00:00,12.89,12.91,12.89,12.9,53275.0,11.4898,11.5077,11.4898,11.4988,53275.0
2017-11-22 13:10:00,12.9,12.91,12.9,12.9,45945.0,11.4988,11.5077,11.4988,11.4988,45945.0
2017-11-22 13:20:00,12.9,12.91,12.89,12.9,79350.0,11.4988,11.5077,11.4898,11.4988,79350.0
2017-11-22 13:30:00,12.9,12.9,12.89,12.9,44390.0,11.4988,11.4988,11.4898,11.4988,44390.0
2017-11-22 13:40:00,12.9,12.93,12.9,12.91,92355.0,11.4988,11.5255,11.4988,11.5077,92355.0
2017-11-22 13:50:00,12.91,12.92,12.9,12.91,49345.0,11.5077,11.5166,11.4988,11.5077,49345.0
2017-11-22 14:00:00,12.92,12.94,12.92,12.93,81325.0,11.5166,11.5344,11.5166,11.5255,81325.0
2017-11-22 14:10:00,12.93,12.94,12.91,12.91,75585.0,11.5255,11.5344,11.5077,11.5077,75585.0
2017-11-22 14:20:00,12.91,12.93,12.91,12.92,39070.0,11.5077,11.5255,11.5077,11.5166,39070.0
2017-11-22 14:30:00,12.92,12.93,12.91,12.91,96840.0,11.5166,11.5255,11.5077,11.5077,96840.0
2017-11-22 14:40:00,12.91,12.92,12.9,12.9,93690.0,11.5077,11.5166,11.4988,11.4988,93690.0
2017-11-22 14:50:00,12.9,12.91,12.9,12.91,66240.0,11.4988,11.5077,11.4988,11.5077,66240.0
2017-11-22 15:00:00,12.9,12.93,12.9,12.92,83065.0,11.4988,11.5255,11.4988,11.5166,83065.0
2017-11-22 15:10:00,12.92,12.93,12.91,12.92,87010.0,11.5166,11.5255,11.5077,11.5166,87010.0
2017-11-22 15:20:00,12.92,12.92,12.9,12.9,113890.0,11.5166,11.5166,11.4988,11.4988,113890.0
2017-11-22 15:30:00,12.91,12.93,12.91,12.92,92580.0,11.5077,11.5255,11.5077,11.5166,92580.0
2017-11-22 15:40:00,12.92,12.94,12.92,12.93,217110.0,11.5166,11.5344,11.5166,11.5255,217110.0
2017-11-22 15:50:00,12.94,12.95,12.93,12.94,587075.0,11.5344,11.5433,11.5255,11.5344,587075.0
2017-11-24 09:30:00,12.92,12.94,12.83,12.84,132215.0,11.5166,11.5344,11.4364,11.4453,132215.0
2017-11-24 09:40:00,12.86,12.88,12.82,12.85,85105.0,11.4631,11.4809,11.4274,11.4542,85105.0
2017-11-24 09:50:00,12.85,12.91,12.85,12.91,55120.0,11.4542,11.5077,11.4542,11.5077,55120.0
2017-11-24 10:00:00,12.9,12.92,12.85,12.92,116850.0,11.4988,11.5166,11.4542,11.5166,116850.0
2017-11-24 10:10:00,12.93,12.93,12.9,12.92,53875.0,11.5255,11.5255,11.4988,11.5166,53875.0
2017-11-24 10:20:00,12.91,12.91,12.89,12.91,30070.0,11.5077,11.5077,11.4898,11.5077,30070.0
2017-11-24 10:30:00,12.91,12.92,12.89,12.89,39000.0,11.5077,11.5166,11.4898,11.4898,39000.0
2017-11-24 10:40:00,12.89,12.9,12.87,12.89,50660.0,11.4898,11.4988,11.472,11.4898,50660.0
2017-11-24 10:50:00,12.89,12.9,12.88,12.88,47495.0,11.4898,11.4988,11.4809,11.4809,47495.0
2017-11-24 11:00:00,12.88,12.9,12.88,12.89,66630.0,11.4809,11.4988,11.4809,11.4898,66630.0
2017-11-24 11:10:00,12.88,12.89,12.86,12.86,39200.0,11.4809,11.4898,11.4631,11.4631,39200.0
2017-11-24 11:20:00,12.86,12.89,12.86,12.89,67040.0,11.4631,11.4898,11.4631,11.4898,67040.0
2017-11-24 11:30:00,12.89,12.91,12.88,12.9,27540.0,11.4898,11.5077,11.4809,11.4988,27540.0
2017-11-24 11:40:00,12.9,12.91,12.89,12.9,29735.0,11.4988,11.5077,11.4898,11.4988,29735.0
2017-11-24 11:50:00,12.9,12.9,12.88,12.88,29370.0,11.4988,11.4988,11.4809,11.4809,29370.0
2017-11-24 12:00:00,12.88,12.91,12.87,12.88,41190.0,11.4809,11.5077,11.472,11.4809,41190.0
2017-11-24 12:10:00,12.89,12.89,12.86,12.88,55330.0,11.4898,11.4898,11.4631,11.4809,55330.0
2017-11-24 12:20:00,12.88,12.89,12.87,12.87,48535.0,11.4809,11.4898,11.472,11.472,48535.0
2017-11-24 12:30:00,12.87,12.87,12.85,12.85,51970.0,11.472,11.472,11.4542,11.4542,51970.0
2017-11-24 12:40:00,12.85,12.88,12.85,12.86,88045.0,11.4542,11.4809,11.4542,11.4631,88045.0
2017-11-24 12:50:00,12.86,12.86,12.84,12.86,252510.0,11.4631,11.4631,11.4453,11.4631,252510.0
2017-11-27 09:30:00,12.91,13.01,12.9,12.96,186880.0,11.5077,11.5968,11.4988,11.5522,186880.0
2017-11-27 09:40:00,12.97,13.0,12.94,12.97,159200.0,11.5612,11.5879,11.5344,11.5612,159200.0
2017-11-27 09:50:00,12.97,12.98,12.95,12.98,48330.0,11.5612,11.5701,11.5433,11.5701,48330.0
2017-11-27 10:00:00,12.97,12.98,12.91,12.93,128545.0,11.5612,11.5701,11.5077,11.5255,128545.0
2017-11-27 10:10:00,12.92,12.92,12.88,12.92,105165.0,11.5166,11.5166,11.4809,11.5166,105165.0
2017-11-27 10:20:00,12.92,12.94,12.89,12.91,84510.0,11.5166,11.5344,11.4898,11.5077,84510.0
2017-11-27 10:30:00,12.91,12.93,12.89,12.91,83945.0,11.5077,11.5255,11.4898,11.5077,83945.0
2017-11-27 10:40:00,12.9,12.91,12.88,12.9,92365.0,11.4988,11.5077,11.4809,11.4988,92365.0
2017-11-27 10:50:00,12.9,12.9,12.88,12.89,140625.0,11.4988,11.4988,11.4809,11.4898,140625.0
2017-11-27 11:00:00,12.89,12.91,12.88,12.88,67850.0,11.4898,11.5077,11.4809,11.4809,67850.0
2017-11-27 11:10:00,12.88,12.88,12.85,12.85,89255.0,11.4809,11.4809,11.4542,11.4542,89255.0
2017-11-27 11:20:00,12.86,12.86,12.83,12.83,97050.0,11.4631,11.4631,11.4364,11.4364,97050.0
2017-11-27 11:30:00,12.83,12.84,12.81,12.84,83135.0,11.4364,11.4453,11.4185,11.4453,83135.0
2017-11-27 11:40:00,12.84,12.84,12.81,12.81,215030.0,11.4453,11.4453,11.4185,11.4185,215030.0
2017-11-27 11:50:00,12.81,12.85,12.8,12.84,176185.0,11.4185,11.4542,11.4096,11.4453,176185.0
2017-11-27 12:00:00,12.83,12.87,12.82,12.84,175955.0,11.4364,11.472,11.4274,11.4453,175955.0
2017-11-27 12:10:00,12.84,12.86,12.83,12.86,117275.0,11.4453,11.4631,11.4364,11.4631,117275.0
2017-11-27 12:20:00,12.86,12.9,12.84,12.88,769385.0,11.4631,11.4988,11.4453,11.4809,769385.0
2017-11-27 12:30:00,12.88,12.88,12.82,12.83,382640.0,11.4809,11.4809,11.4274,11.4364,382640.0
2017-11-27 12:40:00,12.82,12.85,12.81,12.85,105520.0,11.4274,11.4542,11.4185,11.4542,105520.0
2017-11-27 12:50:00,12.85,12.87,12.84,12.85,40755.0,11.4542,11.472,11.4453,11.4542,40755.0
2017-11-27 13:00:00,12.86,12.87,12.85,12.87,40505.0,11.4631,11.472,11.4542,11.472,40505.0
2017-11-27 13:10:00,12.87,12.87,12.85,12.86,32000.0,11.472,11.472,11.4542,11.4631,32000.0
2017-11-27 13:20:00,12.86,12.87,12.85,12.87,45645.0,11.4631,11.472,11.4542,11.472,45645.0
2017-11-27 13:30:00,12.87,12.88,12.86,12.87,42525.0,11.472,11.4809,11.4631,11.472,42525.0
2017-11-27 13:40:00,12.88,12.88,12.87,12.88,32310.0,11.4809,11.4809,11.472,11.4809,32310.0
2017-11-27 13:50:00,12.88,12.89,12.86,12.88,90915.0,11.4809,11.4898,11.4631,11.4809,90915.0
2017-11-27 14:00:00,12.88,12.89,12.88,12.88,72440.0,11.4809,11.4898,11.4809,11.4809,72440.0
2017-11-27 14:10:00,12.89,12.91,12.88,12.91,80690.0,11.4898,11.5077,11.4809,11.5077,80690.0
2017-11-27 14:20:00,12.91,12.92,12.89,12.9,82250.0,11.5077,11.5166,11.4898,11.4988,82250.0
2017-11-27 14:30:00,12.9,12.92,12.9,12.91,75755.0,11.4988,11.5166,11.4988,11.5077,75755.0
2017-11-27 14:40:00,12.92,12.92,12.9,12.9,55575.0,11.5166,11.5166,11.4988,11.4988,55575.0
2017-11-27 14:50:00,12.9,12.91,12.89,12.89,139455.0,11.4988,11.5077,11.4898,11.4898,139455.0
2017-11-27 15:00:00,12.89,12.9,12.89,12.9,116945.0,11.4898,11.4988,11.4898,11.4988,116945.0
2017-11-27 15:10:00,12.9,12.92,12.89,12.92,103530.0,11.4988,11.5166,11.4898,11.5166,103530.0
2017-11-27 15:20:00,12.92,12.94,12.91,12.94,81420.0,11.5166,11.5344,11.5077,11.5344,81420.0
2017-11-27 15:30:00,12.93,12.94,12.93,12.94,89735.0,11.5255,11.5344,11.5255,11.5344,89735.0
2017-11-27 15:40:00,12.94,12.95,12.93,12.94,273420.0,11.5344,11.5433,11.5255,11.5344,273420.0
2017-11-27 15:50:00,12.94,12.95,12.94,12.94,552280.0,11.5344,11.5433,11.5344,11.5344,552280.0
2017-11-28 09:30:00,12.95,13.11,12.89,13.1,160950.0,11.5433,11.6859,11.4898,11.677,160950.0
2017-11-28 09:40:00,13.1,13.13,13.08,13.09,116555.0,11.677,11.7038,11.6592,11.6681,116555.0
2017-11-28 09:50:00,13.09,13.11,13.08,13.11,130425.0,11.6681,11.6859,11.6592,11.6859,130425.0
2017-11-28 10:00:00,13.11,13.13,13.09,13.09,106945.0,11.6859,11.7038,11.6681,11.6681,106945.0
2017-11-28 10:10:00,13.09,13.11,13.08,13.1,99625.0,11.6681,11.6859,11.6592,11.677,99625.0
2017-11-28 10:20:00,13.1,13.14,13.1,13.1,98170.0,11.677,11.7127,11.677,11.677,98170.0
2017-11-28 10:30:00,13.09,13.13,13.09,13.11,194070.0,11.6681,11.7038,11.6681,11.6859,194070.0
2017-11-28 10:40:00,13.11,13.13,13.11,13.12,168665.0,11.6859,11.7038,11.6859,11.6949,168665.0
2017-11-28 10:50:00,13.12,13.2,13.11,13.19,347075.0,11.6949,11.7662,11.6859,11.7573,347075.0
2017-11-28 11:00:00,13.19,13.21,13.15,13.17,201940.0,11.7573,11.7751,11.7216,11.7394,201940.0
2017-11-28 11:10:00,13.18,13.19,13.18,13.19,88205.0,11.7483,11.7573,11.7483,11.7573,88205.0
2017-11-28 11:20:00,13.19,13.19,13.15,13.15,85000.0,11.7573,11.7573,11.7216,11.7216,85000.0
2017-11-28 11:30:00,13.16,13.2,13.16,13.19,250030.0,11.7305,11.7662,11.7305,11.7573,250030.0
2017-11-28 11:40:00,13.19,13.23,13.19,13.22,99465.0,11.7573,11.7929,11.7573,11.784,99465.0
2017-11-28 11:50:00,13.22,13.23,13.19,13.19,107955.0,11.784,11.7929,11.7573,11.7573,107955.0
2017-11-28 12:00:00,13.19,13.22,13.18,13.22,83925.0,11.7573,11.784,11.7483,11.784,83925.0
2017-11-28 12:10:00,13.22,13.25,13.2,13.25,144700.0,11.784,11.8107,11.7662,11.8107,144700.0
2017-11-28 12:20:00,13.25,13.27,13.23,13.24,139635.0,11.8107,11.8286,11.7929,11.8018,139635.0
2017-11-28 12:30:00,13.24,13.25,13.23,13.25,94075.0,11.8018,11.8107,11.7929,11.8107,94075.0
2017-11-28 12:40:00,13.24,13.26,13.24,13.25,64750.0,11.8018,11.8197,11.8018,11.8107,64750.0
2017-11-28 12:50:00,13.26,13.29,13.25,13.27,122335.0,11.8197,11.8464,11.8107,11.8286,122335.0
2017-11-28 13:00:00,13.27,13.29,13.27,13.28,127980.0,11.8286,11.8464,11.8286,11.8375,127980.0
2017-11-28 13:10:00,13.29,13.29,13.27,13.28,69540.0,11.8464,11.8464,11.8286,11.8375,69540.0
2017-11-28 13:20:00,13.28,13.29,13.23,13.24,113600.0,11.8375,11.8464,11.7929,11.8018,113600.0
2017-11-28 13:30:00,13.24,13.24,13.21,13.22,101100.0,11.8018,11.8018,11.7751,11.784,101100.0
2017-11-28 13:40:00,13.22,13.24,13.22,13.22,82290.0,11.784,11.8018,11.784,11.784,82290.0
2017-11-28 13:50:00,13.21,13.24,13.19,13.23,207560.0,11.7751,11.8018,11.7573,11.7929,207560.0
2017-11-28 14:00:00,13.24,13.26,13.23,13.26,92640.0,11.8018,11.8197,11.7929,11.8197,92640.0
2017-11-28 14:10:00,13.26,13.27,13.24,13.26,105430.0,11.8197,11.8286,11.8018,11.8197,105430.0
2017-11-28 14:20:00,13.26,13.29,13.25,13.28,157250.0,11.8197,11.8464,11.8107,11.8375,157250.0
2017-11-28 14:30:00,13.28,13.29,13.27,13.29,135950.0,11.8375,11.8464,11.8286,11.8464,135950.0
2017-11-28 14:40:00,13.29,13.3,13.26,13.3,270020.0,11.8464,11.8553,11.8197,11.8553,270020.0
2017-11-28 14:50:00,13.3,13.34,13.3,13.33,464140.0,11.8553,11.891,11.8553,11.882,464140.0
2017-11-28 15:00:00,13.33,13.38,13.33,13.38,257750.0,11.882,11.9266,11.882,11.9266,257750.0
2017-11-28 15:10:00,13.38,13.39,13.37,13.38,236740.0,11.9266,11.9355,11.9177,11.9266,236740.0
2017-11-28 15:20:00,13.38,13.44,13.38,13.43,710305.0,11.9266,11.9801,11.9266,11.9712,710305.0
2017-11-28 15:30:00,13.43,13.49,13.43,13.49,479250.0,11.9712,12.0247,11.9712,12.0247,479250.0
2017-11-28 15:40:00,13.48,13.56,13.48,13.56,926185.0,12.0158,12.0871,12.0158,12.0871,926185.0
2017-11-28 15:50:00,13.56,13.56,13.53,13.55,1172395.0,12.0871,12.0871,12.0603,12.0781,1172395.0
2017-11-29 09:30:00,13.54,13.81,13.5,13.8,346040.0,12.0692,12.3099,12.0336,12.301,346040.0
2017-11-29 09:40:00,13.8,13.88,13.77,13.83,278495.0,12.301,12.3723,12.2743,12.3277,278495.0
2017-11-29 09:50:00,13.84,13.88,13.82,13.87,202770.0,12.3366,12.3723,12.3188,12.3634,202770.0
2017-11-29 10:00:00,13.88,13.89,13.79,13.8,433445.0,12.3723,12.3812,12.2921,12.301,433445.0
2017-11-29 10:10:00,13.8,13.85,13.78,13.8,300290.0,12.301,12.3456,12.2832,12.301,300290.0
2017-11-29 10:20:00,13.8,13.83,13.74,13.74,461995.0,12.301,12.3277,12.2475,12.2475,461995.0
2017-11-29 10:30:00,13.75,13.85,13.74,13.8,507910.0,12.2564,12.3456,12.2475,12.301,507910.0
2017-11-29 10:40:00,13.8,13.84,13.74,13.78,624825.0,12.301,12.3366,12.2475,12.2832,624825.0
2017-11-29 10:50:00,13.78,13.81,13.75,13.8,282495.0,12.2832,12.3099,12.2564,12.301,282495.0
2017-11-29 11:00:00,13.79,13.82,13.76,13.82,382235.0,12.2921,12.3188,12.2653,12.3188,382235.0
2017-11-29 11:10:00,13.81,13.86,13.79,13.84,157295.0,12.3099,12.3545,12.2921,12.3366,157295.0
2017-11-29 11:20:00,13.85,13.87,13.81,13.87,200650.0,12.3456,12.3634,12.3099,12.3634,200650.0
2017-11-29 11:30:00,13.86,13.93,13.86,13.93,262460.0,12.3545,12.4169,12.3545,12.4169,262460.0
2017-11-29 11:40:00,13.92,13.92,13.85,13.86,202860.0,12.408,12.408,12.3456,12.3545,202860.0
2017-11-29 11:50:00,13.86,13.94,13.86,13.94,229500.0,12.3545,12.4258,12.3545,12.4258,229500.0
2017-11-29 12:00:00,13.94,13.97,13.9,13.93,328790.0,12.4258,12.4525,12.3901,12.4169,328790.0
2017-11-29 12:10:00,13.93,13.94,13.86,13.86,258545.0,12.4169,12.4258,12.3545,12.3545,258545.0
2017-11-29 12:20:00,13.87,13.93,13.86,13.9,338510.0,12.3634,12.4169,12.3545,12.3901,338510.0
2017-11-29 12:30:00,13.9,13.94,13.89,13.93,255390.0,12.3901,12.4258,12.3812,12.4169,255390.0
2017-11-29 12:40:00,13.93,13.94,13.92,13.93,277100.0,12.4169,12.4258,12.408,12.4169,277100.0
2017-11-29 12:50:00,13.94,13.96,13.94,13.94,91410.0,12.4258,12.4436,12.4258,12.4258,91410.0
2017-11-29 13:00:00,13.95,13.95,13.93,13.94,84435.0,12.4347,12.4347,12.4169,12.4258,84435.0
2017-11-29 13:10:00,13.94,13.95,13.93,13.93,269075.0,12.4258,12.4347,12.4169,12.4169,269075.0
2017-11-29 13:20:00,13.93,13.94,13.91,13.91,244140.0,12.4169,12.4258,12.399,12.399,244140.0
2017-11-29 13:30:00,13.91,13.93,13.88,13.89,239240.0,12.399,12.4169,12.3723,12.3812,239240.0
2017-11-29 13:40:00,13.89,13.91,13.88,13.91,175885.0,12.3812,12.399,12.3723,12.399,175885.0
2017-11-29 13:50:00,13.9,13.91,13.88,13.9,258725.0,12.3901,12.399,12.3723,12.3901,258725.0
2017-11-29 14:00:00,13.9,13.97,13.9,13.95,172770.0,12.3901,12.4525,12.3901,12.4347,172770.0
2017-11-29 14:10:00,13.95,13.98,13.95,13.97,139760.0,12.4347,12.4614,12.4347,12.4525,139760.0
2017-11-29 14:20:00,13.97,13.99,13.96,13.99,804255.0,12.4525,12.4704,12.4436,12.4704,804255.0
2017-11-29 14:30:00,13.99,13.99,13.94,13.97,328705.0,12.4704,12.4704,12.4258,12.4525,328705.0
2017-11-29 14:40:00,13.97,13.99,13.91,13.91,433305.0,12.4525,12.4704,12.399,12.399,433305.0
2017-11-29 14:50:00,13.91,13.91,13.87,13.88,249825.0,12.399,12.399,12.3634,12.3723,249825.0
2017-11-29 15:00:00,13.89,13.93,13.89,13.92,226390.0,12.3812,12.4169,12.3812,12.408,226390.0
2017-11-29 15:10:00,13.93,13.95,13.92,13.94,184480.0,12.4169,12.4347,12.408,12.4258,184480.0
2017-11-29 15:20:00,13.93,13.94,13.92,13.92,244690.0,12.4169,12.4258,12.408,12.408,244690.0
2017-11-29 15:30:00,13.92,13.95,13.91,13.95,471505.0,12.408,12.4347,12.399,12.4347,471505.0
2017-11-29 15:40:00,13.95,13.96,13.92,13.92,1215240.0,12.4347,12.4436,12.408,12.408,1215240.0
2017-11-29 15:50:00,13.92,13.93,13.86,13.87,1613865.0,12.408,12.4169,12.3545,12.3634,1613865.0
2017-11-30 09:30:00,13.88,14.12,13.81,14.06,822495.0,12.3723,12.5862,12.3099,12.5328,822495.0
2017-11-30 09:40:00,14.05,14.07,13.92,13.94,191210.0,12.5238,12.5417,12.408,12.4258,191210.0
2017-11-30 09:50:00,13.94,13.99,13.92,13.96,114550.0,12.4258,12.4704,12.408,12.4436,114550.0
2017-11-30 10:00:00,13.96,13.97,13.85,13.87,233485.0,12.4436,12.4525,12.3456,12.3634,233485.0
2017-11-30 10:10:00,13.88,13.93,13.83,13.83,161435.0,12.3723,12.4169,12.3277,12.3277,161435.0
2017-11-30 10:20:00,13.83,13.86,13.78,13.78,221880.0,12.3277,12.3545,12.2832,12.2832,221880.0
2017-11-30 10:30:00,13.78,13.79,13.69,13.71,303985.0,12.2832,12.2921,12.2029,12.2208,303985.0
2017-11-30 10:40:00,13.71,13.74,13.67,13.68,202890.0,12.2208,12.2475,12.1851,12.194,202890.0
2017-11-30 10:50:00,13.68,13.79,13.66,13.77,540000.0,12.194,12.2921,12.1762,12.2743,540000.0
2017-11-30 11:00:00,13.78,13.82,13.78,13.8,684850.0,12.2832,12.3188,12.2832,12.301,684850.0
2017-11-30 11:10:00,13.81,13.82,13.78,13.8,158250.0,12.3099,12.3188,12.2832,12.301,158250.0
2017-11-30 11:20:00,13.8,13.81,13.78,13.8,141725.0,12.301,12.3099,12.2832,12.301,141725.0
2017-11-30 11:30:00,13.8,13.83,13.79,13.79,244025.0,12.301,12.3277,12.2921,12.2921,244025.0
2017-11-30 11:40:00,13.79,13.81,13.78,13.81,137525.0,12.2921,12.3099,12.2832,12.3099,137525.0
2017-11-30 11:50:00,13.81,13.81,13.78,13.78,129345.0,12.3099,12.3099,12.2832,12.2832,129345.0
2017-11-30 12:00:00,13.78,13.79,13.75,13.77,87735.0,12.2832,12.2921,12.2564,12.2743,87735.0
2017-11-30 12:10:00,13.76,13.79,13.76,13.79,62335.0,12.2653,12.2921,12.2653,12.2921,62335.0
2017-11-30 12:20:00,13.79,13.8,13.77,13.78,73465.0,12.2921,12.301,12.2743,12.2832,73465.0
2017-11-30 12:30:00,13.77,13.84,13.77,13.84,133970.0,12.2743,12.3366,12.2743,12.3366,133970.0
2017-11-30 12:40:00,13.84,13.85,13.83,13.84,82955.0,12.3366,12.3456,12.3277,12.3366,82955.0
2017-11-30 12:50:00,13.84,13.85,13.8,13.81,97270.0,12.3366,12.3456,12.301,12.3099,97270.0
2017-11-30 13:00:00,13.8,13.81,13.79,13.8,162630.0,12.301,12.3099,12.2921,12.301,162630.0
2017-11-30 13:10:00,13.79,13.8,13.79,13.8,64185.0,12.2921,12.301,12.2921,12.301,64185.0
2017-11-30 13:20:00,13.79,13.8,13.77,13.78,76090.0,12.2921,12.301,12.2743,12.2832,76090.0
2017-11-30 13:30:00,13.78,13.78,13.71,13.71,235695.0,12.2832,12.2832,12.2208,12.2208,235695.0
2017-11-30 13:40:00,13.71,13.73,13.69,13.71,643060.0,12.2208,12.2386,12.2029,12.2208,643060.0
2017-11-30 13:50:00,13.71,13.71,13.64,13.7,189375.0,12.2208,12.2208,12.1584,12.2119,189375.0
2017-11-30 14:00:00,13.7,13.72,13.69,13.7,333915.0,12.2119,12.2297,12.2029,12.2119,333915.0
2017-11-30 14:10:00,13.7,13.72,13.7,13.71,158450.0,12.2119,12.2297,12.2119,12.2208,158450.0
2017-11-30 14:20:00,13.71,13.72,13.68,13.68,178255.0,12.2208,12.2297,12.194,12.194,178255.0
2017-11-30 14:30:00,13.69,13.7,13.67,13.68,97175.0,12.2029,12.2119,12.1851,12.194,97175.0
2017-11-30 14:40:00,13.68,13.71,13.68,13.71,111110.0,12.194,12.2208,12.194,12.2208,111110.0
2017-11-30 14:50:00,13.71,13.71,13.69,13.69,78590.0,12.2208,12.2208,12.2029,12.2029,78590.0
2017-11-30 15:00:00,13.69,13.69,13.66,13.66,132950.0,12.2029,12.2029,12.1762,12.1762,132950.0
2017-11-30 15:10:00,13.66,13.68,13.65,13.68,106600.0,12.1762,12.194,12.1673,12.194,106600.0
2017-11-30 15:20:00,13.68,13.69,13.66,13.67,109765.0,12.194,12.2029,12.1762,12.1851,109765.0
2017-11-30 15:30:00,13.67,13.68,13.64,13.65,173645.0,12.1851,12.194,12.1584,12.1673,173645.0
2017-11-30 15:40:00,13.65,13.67,13.65,13.67,366060.0,12.1673,12.1851,12.1673,12.1851,366060.0
2017-11-30 15:50:00,13.67,13.7,13.64,13.64,1031845.0,12.1851,12.2119,12.1584,12.1584,1031845.0
2017-12-01 09:30:00,13.71,13.8,13.66,13.8,774915.0,12.2208,12.301,12.1762,12.301,774915.0
2017-12-01 09:40:00,13.8,13.84,13.75,13.81,520585.0,12.301,12.3366,12.2564,12.3099,520585.0
2017-12-01 09:50:00,13.81,13.82,13.72,13.74,284755.0,12.3099,12.3188,12.2297,12.2475,284755.0
2017-12-01 10:00:00,13.75,13.79,13.73,13.78,574220.0,12.2564,12.2921,12.2386,12.2832,574220.0
2017-12-01 10:10:00,13.78,13.84,13.74,13.74,410310.0,12.2832,12.3366,12.2475,12.2475,410310.0
2017-12-01 10:20:00,13.74,13.74,13.68,13.69,173060.0,12.2475,12.2475,12.194,12.2029,173060.0
2017-12-01 10:30:00,13.69,13.72,13.69,13.69,185375.0,12.2029,12.2297,12.2029,12.2029,185375.0
2017-12-01 10:40:00,13.7,13.72,13.68,13.69,179455.0,12.2119,12.2297,12.194,12.2029,179455.0
2017-12-01 10:50:00,13.69,13.71,13.68,13.71,95155.0,12.2029,12.2208,12.194,12.2208,95155.0
2017-12-01 11:00:00,13.7,13.71,13.58,13.6,149750.0,12.2119,12.2208,12.1049,12.1227,149750.0
2017-12-01 11:10:00,13.6,13.6,13.47,13.54,194685.0,12.1227,12.1227,12.0068,12.0692,194685.0
2017-12-01 11:20:00,13.54,13.55,13.45,13.45,174065.0,12.0692,12.0781,11.989,11.989,174065.0
2017-12-01 11:30:00,13.46,13.63,13.45,13.62,199705.0,11.9979,12.1495,11.989,12.1405,199705.0
2017-12-01 11:40:00,13.63,13.64,13.51,13.54,179170.0,12.1495,12.1584,12.0425,12.0692,179170.0
2017-12-01 11:50:00,13.54,13.68,13.53,13.66,495230.0,12.0692,12.194,12.0603,12.1762,495230.0
2017-12-01 12:00:00,13.66,13.67,13.6,13.62,228870.0,12.1762,12.1851,12.1227,12.1405,228870.0
2017-12-01 12:10:00,13.62,13.7,13.61,13.66,112970.0,12.1405,12.2119,12.1316,12.1762,112970.0
2017-12-01 12:20:00,13.65,13.69,13.64,13.66,91815.0,12.1673,12.2029,12.1584,12.1762,91815.0
2017-12-01 12:30:00,13.66,13.68,13.64,13.66,104415.0,12.1762,12.194,12.1584,12.1762,104415.0
2017-12-01 12:40:00,13.67,13.71,13.66,13.71,96960.0,12.1851,12.2208,12.1762,12.2208,96960.0
2017-12-01 12:50:00,13.7,13.72,13.64,13.66,409970.0,12.2119,12.2297,12.1584,12.1762,409970.0
2017-12-01 13:00:00,13.65,13.67,13.63,13.64,239510.0,12.1673,12.1851,12.1495,12.1584,239510.0
2017-12-01 13:10:00,13.65,13.67,13.64,13.66,402565.0,12.1673,12.1851,12.1584,12.1762,402565.0
2017-12-01 13:20:00,13.66,13.67,13.64,13.65,303390.0,12.1762,12.1851,12.1584,12.1673,303390.0
2017-12-01 13:30:00,13.65,13.7,13.65,13.66,599965.0,12.1673,12.2119,12.1673,12.1762,599965.0
2017-12-01 13:40:00,13.66,13.66,13.62,13.64,156070.0,12.1762,12.1762,12.1405,12.1584,156070.0
2017-12-01 13:50:00,13.64,13.66,13.64,13.65,180755.0,12.1584,12.1762,12.1584,12.1673,180755.0
2017-12-01 14:00:00,13.64,13.67,13.64,13.66,464180.0,12.1584,12.1851,12.1584,12.1762,464180.0
2017-12-01 14:10:00,13.66,13.66,13.63,13.63,340400.0,12.1762,12.1762,12.1495,12.1495,340400.0
2017-12-01 14:20:00,13.63,13.66,13.63,13.65,169115.0,12.1495,12.1762,12.1495,12.1673,169115.0
2017-12-01 14:30:00,13.65,13.65,13.63,13.64,146625.0,12.1673,12.1673,12.1495,12.1584,146625.0
2017-12-01 14:40:00,13.65,13.65,13.63,13.64,129735.0,12.1673,12.1673,12.1495,12.1584,129735.0
2017-12-01 14:50:00,13.64,13.66,13.63,13.64,113100.0,12.1584,12.1762,12.1495,12.1584,113100.0
2017-12-01 15:00:00,13.63,13.66,13.62,13.66,158935.0,12.1495,12.1762,12.1405,12.1762,158935.0
2017-12-01 15:10:00,13.66,13.66,13.63,13.64,163250.0,12.1762,12.1762,12.1495,12.1584,163250.0
2017-12-01 15:20:00,13.64,13.65,13.64,13.65,158075.0,12.1584,12.1673,12.1584,12.1673,158075.0
2017-12-01 15:30:00,13.65,13.66,13.64,13.66,432640.0,12.1673,12.1762,12.1584,12.1762,432640.0
2017-12-01 15:40:00,13.66,13.67,13.61,13.62,440900.0,12.1762,12.1851,12.1316,12.1405,440900.0
2017-12-01 15:50:00,13.62,13.64,13.62,13.63,618310.0,12.1405,12.1584,12.1405,12.1495,618310.0
2017-12-04 09:30:00,13.72,13.81,13.66,13.73,515300.0,12.2297,12.3099,12.1762,12.2386,515300.0
2017-12-04 09:40:00,13.74,13.88,13.69,13.86,1027390.0,12.2475,12.3723,12.2029,12.3545,1027390.0
2017-12-04 09:50:00,13.85,13.85,13.78,13.82,520020.0,12.3456,12.3456,12.2832,12.3188,520020.0
2017-12-04 10:00:00,13.82,13.88,13.77,13.8,502390.0,12.3188,12.3723,12.2743,12.301,502390.0
2017-12-04 10:10:00,13.81,13.86,13.8,13.81,608995.0,12.3099,12.3545,12.301,12.3099,608995.0
2017-12-04 10:20:00,13.81,13.82,13.76,13.79,337510.0,12.3099,12.3188,12.2653,12.2921,337510.0
2017-12-04 10:30:00,13.79,13.81,13.74,13.74,583080.0,12.2921,12.3099,12.2475,12.2475,583080.0
2017-12-04 10:40:00,13.74,13.75,13.69,13.71,1028010.0,12.2475,12.2564,12.2029,12.2208,1028010.0
2017-12-04 10:50:00,13.72,13.74,13.66,13.7,871520.0,12.2297,12.2475,12.1762,12.2119,871520.0
2017-12-04 11:00:00,13.7,13.72,13.65,13.71,680870.0,12.2119,12.2297,12.1673,12.2208,680870.0
2017-12-04 11:10:00,13.71,13.71,13.68,13.7,357505.0,12.2208,12.2208,12.194,12.2119,357505.0
2017-12-04 11:20:00,13.69,13.72,13.67,13.7,246000.0,12.2029,12.2297,12.1851,12.2119,246000.0
2017-12-04 11:30:00,13.7,13.71,13.69,13.7,678290.0,12.2119,12.2208,12.2029,12.2119,678290.0
2017-12-04 11:40:00,13.7,13.7,13.64,13.69,192805.0,12.2119,12.2119,12.1584,12.2029,192805.0
2017-12-04 11:50:00,13.69,13.7,13.66,13.69,109480.0,12.2029,12.2119,12.1762,12.2029,109480.0
2017-12-04 12:00:00,13.69,13.7,13.66,13.69,96780.0,12.2029,12.2119,12.1762,12.2029,96780.0
2017-12-04 12:10:00,13.69,13.71,13.68,13.7,141980.0,12.2029,12.2208,12.194,12.2119,141980.0
2017-12-04 12:20:00,13.7,13.71,13.67,13.7,323930.0,12.2119,12.2208,12.1851,12.2119,323930.0
2017-12-04 12:30:00,13.7,13.7,13.66,13.68,103695.0,12.2119,12.2119,12.1762,12.194,103695.0
2017-12-04 12:40:00,13.68,13.69,13.66,13.67,126100.0,12.194,12.2029,12.1762,12.1851,126100.0
2017-12-04 12:50:00,13.67,13.67,13.65,13.66,78180.0,12.1851,12.1851,12.1673,12.1762,78180.0
2017-12-04 13:00:00,13.66,13.67,13.63,13.64,83620.0,12.1762,12.1851,12.1495,12.1584,83620.0
2017-12-04 13:10:00,13.65,13.66,13.64,13.64,65155.0,12.1673,12.1762,12.1584,12.1584,65155.0
2017-12-04 13:20:00,13.65,13.66,13.64,13.64,177540.0,12.1673,12.1762,12.1584,12.1584,177540.0
2017-12-04 13:30:00,13.64,13.68,13.63,13.66,945980.0,12.1584,12.194,12.1495,12.1762,945980.0
2017-12-04 13:40:00,13.66,13.67,13.64,13.64,651060.0,12.1762,12.1851,12.1584,12.1584,651060.0
2017-12-04 13:50:00,13.64,13.65,13.63,13.63,802205.0,12.1584,12.1673,12.1495,12.1495,802205.0
2017-12-04 14:00:00,13.63,13.64,13.62,13.64,307445.0,12.1495,12.1584,12.1405,12.1584,307445.0
2017-12-04 14:10:00,13.64,13.65,13.63,13.64,330515.0,12.1584,12.1673,12.1495,12.1584,330515.0
2017-12-04 14:20:00,13.65,13.69,13.64,13.66,813415.0,12.1673,12.2029,12.1584,12.1762,813415.0
2017-12-04 14:30:00,13.66,13.66,13.64,13.65,586990.0,12.1762,12.1762,12.1584,12.1673,586990.0
2017-12-04 14:40:00,13.64,13.66,13.62,13.64,747795.0,12.1584,12.1762,12.1405,12.1584,747795.0
2017-12-04 14:50:00,13.64,13.65,13.63,13.64,448015.0,12.1584,12.1673,12.1495,12.1584,448015.0
2017-12-04 15:00:00,13.64,13.65,13.63,13.63,376155.0,12.1584,12.1673,12.1495,12.1495,376155.0
2017-12-04 15:10:00,13.64,13.65,13.63,13.64,486850.0,12.1584,12.1673,12.1495,12.1584,486850.0
2017-12-04 15:20:00,13.64,13.66,13.64,13.64,678440.0,12.1584,12.1762,12.1584,12.1584,678440.0
2017-12-04 15:30:00,13.64,13.69,13.64,13.66,978785.0,12.1584,12.2029,12.1584,12.1762,978785.0
2017-12-04 15:40:00,13.66,13.66,13.64,13.65,661975.0,12.1762,12.1762,12.1584,12.1673,661975.0
2017-12-04 15:50:00,13.65,13.68,13.64,13.65,2035405.0,12.1673,12.194,12.1584,12.1673,2035405.0
2017-12-05 09:30:00,13.75,13.8,13.69,13.71,722585.0,12.2564,12.301,12.2029,12.2208,722585.0
2017-12-05 09:40:00,13.71,13.74,13.65,13.71,677795.0,12.2208,12.2475,12.1673,12.2208,677795.0
2017-12-05 09:50:00,13.71,13.77,13.69,13.71,1147205.0,12.2208,12.2743,12.2029,12.2208,1147205.0
2017-12-05 10:00:00,13.7,13.71,13.69,13.71,517420.0,12.2119,12.2208,12.2029,12.2208,517420.0
2017-12-05 10:10:00,13.7,13.75,13.68,13.71,1382785.0,12.2119,12.2564,12.194,12.2208,1382785.0
2017-12-05 10:20:00,13.71,13.82,13.7,13.71,794290.0,12.2208,12.3188,12.2119,12.2208,794290.0
2017-12-05 10:30:00,13.71,13.72,13.65,13.66,720010.0,12.2208,12.2297,12.1673,12.1762,720010.0
2017-12-05 10:40:00,13.67,13.69,13.63,13.66,213800.0,12.1851,12.2029,12.1495,12.1762,213800.0
2017-12-05 10:50:00,13.65,13.66,13.62,13.63,221505.0,12.1673,12.1762,12.1405,12.1495,221505.0
2017-12-05 11:00:00,13.63,13.69,13.63,13.66,187010.0,12.1495,12.2029,12.1495,12.1762,187010.0
2017-12-05 11:10:00,13.66,13.68,13.63,13.68,149945.0,12.1762,12.194,12.1495,12.194,149945.0
2017-12-05 11:20:00,13.68,13.71,13.65,13.7,175625.0,12.194,12.2208,12.1673,12.2119,175625.0
2017-12-05 11:30:00,13.7,13.71,13.7,13.71,334645.0,12.2119,12.2208,12.2119,12.2208,334645.0
2017-12-05 11:40:00,13.71,13.79,13.7,13.75,603190.0,12.2208,12.2921,12.2119,12.2564,603190.0
2017-12-05 11:50:00,13.75,13.85,13.74,13.85,283590.0,12.2564,12.3456,12.2475,12.3456,283590.0
2017-12-05 12:00:00,13.84,13.85,13.77,13.78,288490.0,12.3366,12.3456,12.2743,12.2832,288490.0
2017-12-05 12:10:00,13.78,13.79,13.77,13.78,223900.0,12.2832,12.2921,12.2743,12.2832,223900.0
2017-12-05 12:20:00,13.78,13.79,13.77,13.78,450280.0,12.2832,12.2921,12.2743,12.2832,450280.0
2017-12-05 12:30:00,13.78,13.78,13.76,13.78,147665.0,12.2832,12.2832,12.2653,12.2832,147665.0
2017-12-05 12:40:00,13.78,13.79,13.77,13.78,315070.0,12.2832,12.2921,12.2743,12.2832,315070.0
2017-12-05 12:50:00,13.78,13.79,13.78,13.78,226360.0,12.2832,12.2921,12.2832,12.2832,226360.0
2017-12-05 13:00:00,13.78,13.79,13.78,13.78,560265.0,12.2832,12.2921,12.2832,12.2832,560265.0
2017-12-05 13:10:00,13.78,13.79,13.73,13.74,179225.0,12.2832,12.2921,12.2386,12.2475,179225.0
2017-12-05 13:20:00,13.73,13.74,13.7,13.71,115080.0,12.2386,12.2475,12.2119,12.2208,115080.0
2017-12-05 13:30:00,13.71,13.77,13.7,13.77,510405.0,12.2208,12.2743,12.2119,12.2743,510405.0
2017-12-05 13:40:00,13.77,13.84,13.77,13.82,165600.0,12.2743,12.3366,12.2743,12.3188,165600.0
2017-12-05 13:50:00,13.82,13.84,13.82,13.84,140300.0,12.3188,12.3366,12.3188,12.3366,140300.0
2017-12-05 14:00:00,13.84,13.89,13.83,13.88,145075.0,12.3366,12.3812,12.3277,12.3723,145075.0
2017-12-05 14:10:00,13.88,13.88,13.86,13.86,123210.0,12.3723,12.3723,12.3545,12.3545,123210.0
2017-12-05 14:20:00,13.86,13.88,13.8,13.8,360885.0,12.3545,12.3723,12.301,12.301,360885.0
2017-12-05 14:30:00,13.8,13.81,13.79,13.8,188900.0,12.301,12.3099,12.2921,12.301,188900.0
2017-12-05 14:40:00,13.79,13.81,13.79,13.79,269800.0,12.2921,12.3099,12.2921,12.2921,269800.0
2017-12-05 14:50:00,13.79,13.81,13.79,13.8,289895.0,12.2921,12.3099,12.2921,12.301,289895.0
2017-12-05 15:00:00,13.8,13.83,13.75,13.79,469130.0,12.301,12.3277,12.2564,12.2921,469130.0
2017-12-05 15:10:00,13.79,13.8,13.74,13.77,302645.0,12.2921,12.301,12.2475,12.2743,302645.0
2017-12-05 15:20:00,13.77,13.78,13.74,13.76,166120.0,12.2743,12.2832,12.2475,12.2653,166120.0
2017-12-05 15:30:00,13.76,13.8,13.76,13.77,268725.0,12.2653,12.301,12.2653,12.2743,268725.0
2017-12-05 15:40:00,13.77,13.78,13.76,13.77,330130.0,12.2743,12.2832,12.2653,12.2743,330130.0
2017-12-05 15:50:00,13.77,13.77,13.75,13.75,454650.0,12.2743,12.2743,12.2564,12.2564,454650.0
2017-12-06 09:30:00,13.78,13.85,13.71,13.73,202700.0,12.2832,12.3456,12.2208,12.2386,202700.0
2017-12-06 09:40:00,13.75,13.85,13.73,13.83,111115.0,12.2564,12.3456,12.2386,12.3277,111115.0
2017-12-06 09:50:00,13.83,13.84,13.74,13.83,120045.0,12.3277,12.3366,12.2475,12.3277,120045.0
2017-12-06 10:00:00,13.83,13.84,13.79,13.81,62735.0,12.3277,12.3366,12.2921,12.3099,62735.0
2017-12-06 10:10:00,13.8,13.81,13.7,13.7,87325.0,12.301,12.3099,12.2119,12.2119,87325.0
2017-12-06 10:20:00,13.71,13.72,13.69,13.69,64365.0,12.2208,12.2297,12.2029,12.2029,64365.0
2017-12-06 10:30:00,13.7,13.72,13.68,13.69,117060.0,12.2119,12.2297,12.194,12.2029,117060.0
2017-12-06 10:40:00,13.7,13.71,13.65,13.71,86195.0,12.2119,12.2208,12.1673,12.2208,86195.0
2017-12-06 10:50:00,13.71,13.72,13.66,13.69,118730.0,12.2208,12.2297,12.1762,12.2029,118730.0
2017-12-06 11:00:00,13.68,13.71,13.67,13.69,80905.0,12.194,12.2208,12.1851,12.2029,80905.0
2017-12-06 11:10:00,13.69,13.69,13.65,13.65,118145.0,12.2029,12.2029,12.1673,12.1673,118145.0
2017-12-06 11:20:00,13.65,13.65,13.54,13.56,291530.0,12.1673,12.1673,12.0692,12.0871,291530.0
2017-12-06 11:30:00,13.55,13.56,13.52,13.54,197765.0,12.0781,12.0871,12.0514,12.0692,197765.0
2017-12-06 11:40:00,13.54,13.57,13.54,13.54,152495.0,12.0692,12.096,12.0692,12.0692,152495.0
2017-12-06 11:50:00,13.54,13.55,13.47,13.48,194150.0,12.0692,12.0781,12.0068,12.0158,194150.0
2017-12-06 12:00:00,13.49,13.49,13.43,13.45,212255.0,12.0247,12.0247,11.9712,11.989,212255.0
2017-12-06 12:10:00,13.44,13.48,13.44,13.45,158010.0,11.9801,12.0158,11.9801,11.989,158010.0
2017-12-06 12:20:00,13.46,13.46,13.4,13.43,142025.0,11.9979,11.9979,11.9444,11.9712,142025.0
2017-12-06 12:30:00,13.42,13.51,13.42,13.51,93865.0,11.9623,12.0425,11.9623,12.0425,93865.0
2017-12-06 12:40:00,13.51,13.51,13.49,13.51,63675.0,12.0425,12.0425,12.0247,12.0425,63675.0
2017-12-06 12:50:00,13.52,13.52,13.49,13.51,90425.0,12.0514,12.0514,12.0247,12.0425,90425.0
2017-12-06 13:00:00,13.5,13.52,13.49,13.5,59930.0,12.0336,12.0514,12.0247,12.0336,59930.0
2017-12-06 13:10:00,13.5,13.51,13.49,13.51,32225.0,12.0336,12.0425,12.0247,12.0425,32225.0
2017-12-06 13:20:00,13.51,13.52,13.49,13.52,41610.0,12.0425,12.0514,12.0247,12.0514,41610.0
2017-12-06 13:30:00,13.53,13.56,13.52,13.56,37740.0,12.0603,12.0871,12.0514,12.0871,37740.0
2017-12-06 13:40:00,13.56,13.59,13.54,13.59,49730.0,12.0871,12.1138,12.0692,12.1138,49730.0
2017-12-06 13:50:00,13.59,13.61,13.58,13.59,45400.0,12.1138,12.1316,12.1049,12.1138,45400.0
2017-12-06 14:00:00,13.59,13.59,13.55,13.56,104205.0,12.1138,12.1138,12.0781,12.0871,104205.0
2017-12-06 14:10:00,13.56,13.56,13.53,13.54,84490.0,12.0871,12.0871,12.0603,12.0692,84490.0
2017-12-06 14:20:00,13.55,13.55,13.52,13.54,74145.0,12.0781,12.0781,12.0514,12.0692,74145.0
2017-12-06 14:30:00,13.53,13.55,13.52,13.54,147705.0,12.0603,12.0781,12.0514,12.0692,147705.0
2017-12-06 14:40:00,13.54,13.54,13.52,13.54,74580.0,12.0692,12.0692,12.0514,12.0692,74580.0
2017-12-06 14:50:00,13.54,13.55,13.52,13.54,202210.0,12.0692,12.0781,12.0514,12.0692,202210.0
2017-12-06 15:00:00,13.54,13.54,13.49,13.5,146990.0,12.0692,12.0692,12.0247,12.0336,146990.0
2017-12-06 15:10:00,13.49,13.5,13.45,13.47,126765.0,12.0247,12.0336,11.989,12.0068,126765.0
2017-12-06 15:20:00,13.47,13.47,13.45,13.45,138885.0,12.0068,12.0068,11.989,11.989,138885.0
2017-12-06 15:30:00,13.46,13.46,13.43,13.44,292690.0,11.9979,11.9979,11.9712,11.9801,292690.0
2017-12-06 15:40:00,13.44,13.44,13.4,13.41,469490.0,11.9801,11.9801,11.9444,11.9534,469490.0
2017-12-06 15:50:00,13.41,13.43,13.39,13.4,831460.0,11.9534,11.9712,11.9355,11.9444,831460.0
2017-12-07 09:30:00,13.39,13.4,13.33,13.39,236925.0,11.9355,11.9444,11.882,11.9355,236925.0
2017-12-07 09:40:00,13.39,13.48,13.35,13.43,292815.0,11.9355,12.0158,11.8999,11.9712,292815.0
2017-12-07 09:50:00,13.42,13.45,13.4,13.41,80170.0,11.9623,11.989,11.9444,11.9534,80170.0
2017-12-07 10:00:00,13.42,13.44,13.38,13.42,112425.0,11.9623,11.9801,11.9266,11.9623,112425.0
2017-12-07 10:10:00,13.42,13.43,13.4,13.42,183475.0,11.9623,11.9712,11.9444,11.9623,183475.0
2017-12-07 10:20:00,13.42,13.46,13.42,13.43,95020.0,11.9623,11.9979,11.9623,11.9712,95020.0
2017-12-07 10:30:00,13.43,13.45,13.43,13.43,80345.0,11.9712,11.989,11.9712,11.9712,80345.0
2017-12-07 10:40:00,13.43,13.44,13.4,13.41,99655.0,11.9712,11.9801,11.9444,11.9534,99655.0
2017-12-07 10:50:00,13.41,13.43,13.41,13.41,98585.0,11.9534,11.9712,11.9534,11.9534,98585.0
2017-12-07 11:00:00,13.41,13.42,13.37,13.37,174965.0,11.9534,11.9623,11.9177,11.9177,174965.0
2017-12-07 11:10:00,13.37,13.39,13.35,13.36,106290.0,11.9177,11.9355,11.8999,11.9088,106290.0
2017-12-07 11:20:00,13.36,13.38,13.35,13.37,107020.0,11.9088,11.9266,11.8999,11.9177,107020.0
2017-12-07 11:30:00,13.37,13.42,13.36,13.36,140070.0,11.9177,11.9623,11.9088,11.9088,140070.0
2017-12-07 11:40:00,13.38,13.38,13.32,13.32,126430.0,11.9266,11.9266,11.8731,11.8731,126430.0
2017-12-07 11:50:00,13.33,13.34,13.3,13.3,120725.0,11.882,11.891,11.8553,11.8553,120725.0
2017-12-07 12:00:00,13.31,13.32,13.28,13.3,119655.0,11.8642,11.8731,11.8375,11.8553,119655.0
2017-12-07 12:10:00,13.3,13.37,13.3,13.35,78935.0,11.8553,11.9177,11.8553,11.8999,78935.0
2017-12-07 12:20:00,13.35,13.37,13.34,13.36,78445.0,11.8999,11.9177,11.891,11.9088,78445.0
2017-12-07 12:30:00,13.36,13.36,13.3,13.31,133000.0,11.9088,11.9088,11.8553,11.8642,133000.0
2017-12-07 12:40:00,13.32,13.34,13.32,13.34,114665.0,11.8731,11.891,11.8731,11.891,114665.0
2017-12-07 12:50:00,13.34,13.38,13.34,13.37,154470.0,11.891,11.9266,11.891,11.9177,154470.0
2017-12-07 13:00:00,13.37,13.37,13.32,13.32,80325.0,11.9177,11.9177,11.8731,11.8731,80325.0
2017-12-07 13:10:00,13.32,13.34,13.3,13.31,128995.0,11.8731,11.891,11.8553,11.8642,128995.0
2017-12-07 13:20:00,13.31,13.31,13.29,13.3,111275.0,11.8642,11.8642,11.8464,11.8553,111275.0
2017-12-07 13:30:00,13.3,13.33,13.3,13.31,74700.0,11.8553,11.882,11.8553,11.8642,74700.0
2017-12-07 13:40:00,13.31,13.32,13.29,13.29,166510.0,11.8642,11.8731,11.8464,11.8464,166510.0
2017-12-07 13:50:00,13.29,13.29,13.24,13.24,309390.0,11.8464,11.8464,11.8018,11.8018,309390.0
2017-12-07 14:00:00,13.25,13.29,13.23,13.27,453360.0,11.8107,11.8464,11.7929,11.8286,453360.0
2017-12-07 14:10:00,13.27,13.29,13.26,13.27,176490.0,11.8286,11.8464,11.8197,11.8286,176490.0
2017-12-07 14:20:00,13.27,13.29,13.26,13.28,139675.0,11.8286,11.8464,11.8197,11.8375,139675.0
2017-12-07 14:30:00,13.28,13.32,13.27,13.31,136070.0,11.8375,11.8731,11.8286,11.8642,136070.0
2017-12-07 14:40:00,13.31,13.32,13.3,13.31,153985.0,11.8642,11.8731,11.8553,11.8642,153985.0
2017-12-07 14:50:00,13.31,13.31,13.27,13.29,131975.0,11.8642,11.8642,11.8286,11.8464,131975.0
2017-12-07 15:00:00,13.3,13.31,13.29,13.31,187945.0,11.8553,11.8642,11.8464,11.8642,187945.0
2017-12-07 15:10:00,13.31,13.32,13.3,13.3,147115.0,11.8642,11.8731,11.8553,11.8553,147115.0
2017-12-07 15:20:00,13.3,13.32,13.3,13.31,178760.0,11.8553,11.8731,11.8553,11.8642,178760.0
2017-12-07 15:30:00,13.31,13.33,13.3,13.31,321810.0,11.8642,11.882,11.8553,11.8642,321810.0
2017-12-07 15:40:00,13.31,13.31,13.28,13.29,365835.0,11.8642,11.8642,11.8375,11.8464,365835.0
2017-12-07 15:50:00,13.29,13.32,13.29,13.3,762130.0,11.8464,11.8731,11.8464,11.8553,762130.0
2017-12-08 09:30:00,13.37,13.38,13.25,13.35,190195.0,11.9177,11.9266,11.8107,11.8999,190195.0
2017-12-08 09:40:00,13.35,13.38,13.31,13.35,226375.0,11.8999,11.9266,11.8642,11.8999,226375.0
2017-12-08 09:50:00,13.36,13.43,13.35,13.43,186300.0,11.9088,11.9712,11.8999,11.9712,186300.0
2017-12-08 10:00:00,13.43,13.43,13.32,13.35,308915.0,11.9712,11.9712,11.8731,11.8999,308915.0
2017-12-08 10:10:00,13.35,13.36,13.33,13.35,172010.0,11.8999,11.9088,11.882,11.8999,172010.0
2017-12-08 10:20:00,13.35,13.38,13.32,13.37,214480.0,11.8999,11.9266,11.8731,11.9177,214480.0
2017-12-08 10:30:00,13.37,13.39,13.35,13.39,110720.0,11.9177,11.9355,11.8999,11.9355,110720.0
2017-12-08 10:40:00,13.39,13.44,13.39,13.43,108975.0,11.9355,11.9801,11.9355,11.9712,108975.0
2017-12-08 10:50:00,13.43,13.49,13.42,13.47,218535.0,11.9712,12.0247,11.9623,12.0068,218535.0
2017-12-08 11:00:00,13.47,13.49,13.46,13.48,123880.0,12.0068,12.0247,11.9979,12.0158,123880.0
2017-12-08 11:10:00,13.48,13.51,13.48,13.49,143265.0,12.0158,12.0425,12.0158,12.0247,143265.0
2017-12-08 11:20:00,13.49,13.52,13.48,13.51,119430.0,12.0247,12.0514,12.0158,12.0425,119430.0
2017-12-08 11:30:00,13.51,13.52,13.48,13.52,83650.0,12.0425,12.0514,12.0158,12.0514,83650.0
2017-12-08 11:40:00,13.52,13.53,13.48,13.5,118980.0,12.0514,12.0603,12.0158,12.0336,118980.0
2017-12-08 11:50:00,13.5,13.51,13.49,13.49,90300.0,12.0336,12.0425,12.0247,12.0247,90300.0
2017-12-08 12:00:00,13.49,13.53,13.49,13.53,88915.0,12.0247,12.0603,12.0247,12.0603,88915.0
2017-12-08 12:10:00,13.53,13.53,13.48,13.48,86150.0,12.0603,12.0603,12.0158,12.0158,86150.0
2017-12-08 12:20:00,13.48,13.5,13.47,13.5,89265.0,12.0158,12.0336,12.0068,12.0336,89265.0
2017-12-08 12:30:00,13.5,13.52,13.5,13.52,87995.0,12.0336,12.0514,12.0336,12.0514,87995.0
2017-12-08 12:40:00,13.52,13.53,13.51,13.53,81365.0,12.0514,12.0603,12.0425,12.0603,81365.0
2017-12-08 12:50:00,13.53,13.54,13.51,13.52,51250.0,12.0603,12.0692,12.0425,12.0514,51250.0
2017-12-08 13:00:00,13.52,13.55,13.52,13.55,76330.0,12.0514,12.0781,12.0514,12.0781,76330.0
2017-12-08 13:10:00,13.55,13.57,13.53,13.53,88630.0,12.0781,12.096,12.0603,12.0603,88630.0
2017-12-08 13:20:00,13.53,13.55,13.53,13.55,65920.0,12.0603,12.0781,12.0603,12.0781,65920.0
2017-12-08 13:30:00,13.55,13.56,13.53,13.53,87085.0,12.0781,12.0871,12.0603,12.0603,87085.0
2017-12-08 13:40:00,13.53,13.53,13.51,13.52,83795.0,12.0603,12.0603,12.0425,12.0514,83795.0
2017-12-08 13:50:00,13.52,13.53,13.51,13.52,107825.0,12.0514,12.0603,12.0425,12.0514,107825.0
2017-12-08 14:00:00,13.52,13.53,13.5,13.51,99785.0,12.0514,12.0603,12.0336,12.0425,99785.0
2017-12-08 14:10:00,13.51,13.51,13.48,13.5,114375.0,12.0425,12.0425,12.0158,12.0336,114375.0
2017-12-08 14:20:00,13.5,13.53,13.5,13.51,145660.0,12.0336,12.0603,12.0336,12.0425,145660.0
2017-12-08 14:30:00,13.51,13.52,13.48,13.5,136315.0,12.0425,12.0514,12.0158,12.0336,136315.0
2017-12-08 14:40:00,13.5,13.53,13.48,13.52,125780.0,12.0336,12.0603,12.0158,12.0514,125780.0
2017-12-08 14:50:00,13.52,13.52,13.5,13.52,114550.0,12.0514,12.0514,12.0336,12.0514,114550.0
2017-12-08 15:00:00,13.52,13.53,13.52,13.52,125860.0,12.0514,12.0603,12.0514,12.0514,125860.0
2017-12-08 15:10:00,13.52,13.52,13.5,13.5,133490.0,12.0514,12.0514,12.0336,12.0336,133490.0
2017-12-08 15:20:00,13.5,13.52,13.49,13.52,197495.0,12.0336,12.0514,12.0247,12.0514,197495.0
2017-12-08 15:30:00,13.51,13.53,13.51,13.52,211965.0,12.0425,12.0603,12.0425,12.0514,211965.0
2017-12-08 15:40:00,13.52,13.53,13.51,13.52,300685.0,12.0514,12.0603,12.0425,12.0514,300685.0
2017-12-08 15:50:00,13.52,13.54,13.51,13.53,607290.0,12.0514,12.0692,12.0425,12.0603,607290.0
2017-12-11 09:30:00,13.66,13.66,13.44,13.44,274065.0,12.1762,12.1762,11.9801,11.9801,274065.0
2017-12-11 09:40:00,13.45,13.54,13.45,13.5,111960.0,11.989,12.0692,11.989,12.0336,111960.0
2017-12-11 09:50:00,13.5,13.53,13.47,13.5,77550.0,12.0336,12.0603,12.0068,12.0336,77550.0
2017-12-11 10:00:00,13.51,13.51,13.45,13.45,89310.0,12.0425,12.0425,11.989,11.989,89310.0
2017-12-11 10:10:00,13.45,13.51,13.44,13.48,80100.0,11.989,12.0425,11.9801,12.0158,80100.0
2017-12-11 10:20:00,13.48,13.52,13.48,13.5,79040.0,12.0158,12.0514,12.0158,12.0336,79040.0
2017-12-11 10:30:00,13.5,13.57,13.49,13.56,128105.0,12.0336,12.096,12.0247,12.0871,128105.0
2017-12-11 10:40:00,13.55,13.58,13.54,13.54,108340.0,12.0781,12.1049,12.0692,12.0692,108340.0
2017-12-11 10:50:00,13.54,13.55,13.51,13.52,100040.0,12.0692,12.0781,12.0425,12.0514,100040.0
2017-12-11 11:00:00,13.52,13.54,13.49,13.51,106835.0,12.0514,12.0692,12.0247,12.0425,106835.0
2017-12-11 11:10:00,13.5,13.52,13.47,13.47,70540.0,12.0336,12.0514,12.0068,12.0068,70540.0
2017-12-11 11:20:00,13.47,13.49,13.46,13.48,62645.0,12.0068,12.0247,11.9979,12.0158,62645.0
2017-12-11 11:30:00,13.48,13.51,13.47,13.5,127780.0,12.0158,12.0425,12.0068,12.0336,127780.0
2017-12-11 11:40:00,13.5,13.51,13.46,13.46,73235.0,12.0336,12.0425,11.9979,11.9979,73235.0
2017-12-11 11:50:00,13.46,13.48,13.45,13.47,68500.0,11.9979,12.0158,11.989,12.0068,68500.0
2017-12-11 12:00:00,13.47,13.49,13.46,13.47,52635.0,12.0068,12.0247,11.9979,12.0068,52635.0
2017-12-11 12:10:00,13.47,13.48,13.46,13.46,56160.0,12.0068,12.0158,11.9979,11.9979,56160.0
2017-12-11 12:20:00,13.46,13.46,13.42,13.43,95135.0,11.9979,11.9979,11.9623,11.9712,95135.0
2017-12-11 12:30:00,13.43,13.46,13.42,13.43,138900.0,11.9712,11.9979,11.9623,11.9712,138900.0
2017-12-11 12:40:00,13.43,13.44,13.41,13.41,158200.0,11.9712,11.9801,11.9534,11.9534,158200.0
2017-12-11 12:50:00,13.41,13.41,13.38,13.39,121845.0,11.9534,11.9534,11.9266,11.9355,121845.0
2017-12-11 13:00:00,13.39,13.39,13.33,13.34,303305.0,11.9355,11.9355,11.882,11.891,303305.0
2017-12-11 13:10:00,13.34,13.4,13.33,13.38,90370.0,11.891,11.9444,11.882,11.9266,90370.0
2017-12-11 13:20:00,13.38,13.39,13.37,13.39,78920.0,11.9266,11.9355,11.9177,11.9355,78920.0
2017-12-11 13:30:00,13.4,13.4,13.36,13.36,85550.0,11.9444,11.9444,11.9088,11.9088,85550.0
2017-12-11 13:40:00,13.36,13.37,13.35,13.35,278330.0,11.9088,11.9177,11.8999,11.8999,278330.0
2017-12-11 13:50:00,13.35,13.36,13.35,13.35,101910.0,11.8999,11.9088,11.8999,11.8999,101910.0
2017-12-11 14:00:00,13.35,13.37,13.35,13.35,101850.0,11.8999,11.9177,11.8999,11.8999,101850.0
2017-12-11 14:10:00,13.36,13.37,13.35,13.36,76750.0,11.9088,11.9177,11.8999,11.9088,76750.0
2017-12-11 14:20:00,13.36,13.39,13.36,13.38,84640.0,11.9088,11.9355,11.9088,11.9266,84640.0
2017-12-11 14:30:00,13.37,13.39,13.37,13.38,105695.0,11.9177,11.9355,11.9177,11.9266,105695.0
2017-12-11 14:40:00,13.38,13.41,13.37,13.41,108265.0,11.9266,11.9534,11.9177,11.9534,108265.0
2017-12-11 14:50:00,13.4,13.41,13.38,13.38,97525.0,11.9444,11.9534,11.9266,11.9266,97525.0
2017-12-11 15:00:00,13.38,13.41,13.38,13.41,115055.0,11.9266,11.9534,11.9266,11.9534,115055.0
2017-12-11 15:10:00,13.4,13.42,13.4,13.41,126260.0,11.9444,11.9623,11.9444,11.9534,126260.0
2017-12-11 15:20:00,13.41,13.42,13.4,13.42,192975.0,11.9534,11.9623,11.9444,11.9623,192975.0
2017-12-11 15:30:00,13.42,13.43,13.41,13.43,285475.0,11.9623,11.9712,11.9534,11.9712,285475.0
2017-12-11 15:40:00,13.43,13.43,13.41,13.41,343230.0,11.9712,11.9712,11.9534,11.9534,343230.0
2017-12-11 15:50:00,13.41,13.44,13.41,13.43,458525.0,11.9534,11.9801,11.9534,11.9712,458525.0
2017-12-12 09:30:00,13.4,13.46,13.37,13.46,106960.0,11.9444,11.9979,11.9177,11.9979,106960.0
2017-12-12 09:40:00,13.44,13.44,13.35,13.36,77595.0,11.9801,11.9801,11.8999,11.9088,77595.0
2017-12-12 09:50:00,13.37,13.37,13.32,13.33,58165.0,11.9177,11.9177,11.8731,11.882,58165.0
2017-12-12 10:00:00,13.34,13.39,13.34,13.38,84225.0,11.891,11.9355,11.891,11.9266,84225.0
2017-12-12 10:10:00,13.38,13.43,13.38,13.43,45775.0,11.9266,11.9712,11.9266,11.9712,45775.0
2017-12-12 10:20:00,13.43,13.44,13.4,13.44,54345.0,11.9712,11.9801,11.9444,11.9801,54345.0
2017-12-12 10:30:00,13.44,13.46,13.43,13.46,45100.0,11.9801,11.9979,11.9712,11.9979,45100.0
2017-12-12 10:40:00,13.46,13.46,13.43,13.45,60265.0,11.9979,11.9979,11.9712,11.989,60265.0
2017-12-12 10:50:00,13.45,13.48,13.44,13.48,73125.0,11.989,12.0158,11.9801,12.0158,73125.0
2017-12-12 11:00:00,13.48,13.48,13.42,13.43,70785.0,12.0158,12.0158,11.9623,11.9712,70785.0
2017-12-12 11:10:00,13.43,13.47,13.43,13.46,62340.0,11.9712,12.0068,11.9712,11.9979,62340.0
2017-12-12 11:20:00,13.47,13.47,13.45,13.46,70205.0,12.0068,12.0068,11.989,11.9979,70205.0
2017-12-12 11:30:00,13.47,13.47,13.44,13.46,77610.0,12.0068,12.0068,11.9801,11.9979,77610.0
2017-12-12 11:40:00,13.46,13.48,13.46,13.47,63125.0,11.9979,12.0158,11.9979,12.0068,63125.0
2017-12-12 11:50:00,13.47,13.47,13.44,13.47,99725.0,12.0068,12.0068,11.9801,12.0068,99725.0
2017-12-12 12:00:00,13.47,13.49,13.46,13.49,104195.0,12.0068,12.0247,11.9979,12.0247,104195.0
2017-12-12 12:10:00,13.49,13.52,13.49,13.51,97050.0,12.0247,12.0514,12.0247,12.0425,97050.0
2017-12-12 12:20:00,13.5,13.53,13.5,13.5,48265.0,12.0336,12.0603,12.0336,12.0336,48265.0
2017-12-12 12:30:00,13.5,13.51,13.5,13.51,152510.0,12.0336,12.0425,12.0336,12.0425,152510.0
2017-12-12 12:40:00,13.5,13.5,13.45,13.47,80210.0,12.0336,12.0336,11.989,12.0068,80210.0
2017-12-12 12:50:00,13.47,13.51,13.46,13.5,60225.0,12.0068,12.0425,11.9979,12.0336,60225.0
2017-12-12 13:00:00,13.5,13.5,13.48,13.48,29425.0,12.0336,12.0336,12.0158,12.0158,29425.0
2017-12-12 13:10:00,13.48,13.48,13.45,13.46,57970.0,12.0158,12.0158,11.989,11.9979,57970.0
2017-12-12 13:20:00,13.47,13.48,13.46,13.47,30140.0,12.0068,12.0158,11.9979,12.0068,30140.0
2017-12-12 13:30:00,13.47,13.49,13.47,13.49,28720.0,12.0068,12.0247,12.0068,12.0247,28720.0
2017-12-12 13:40:00,13.49,13.51,13.49,13.49,51990.0,12.0247,12.0425,12.0247,12.0247,51990.0
2017-12-12 13:50:00,13.49,13.5,13.49,13.49,51360.0,12.0247,12.0336,12.0247,12.0247,51360.0
2017-12-12 14:00:00,13.49,13.52,13.49,13.51,54305.0,12.0247,12.0514,12.0247,12.0425,54305.0
2017-12-12 14:10:00,13.51,13.53,13.5,13.52,54215.0,12.0425,12.0603,12.0336,12.0514,54215.0
2017-12-12 14:20:00,13.52,13.52,13.49,13.49,80780.0,12.0514,12.0514,12.0247,12.0247,80780.0
2017-12-12 14:30:00,13.49,13.52,13.49,13.52,98415.0,12.0247,12.0514,12.0247,12.0514,98415.0
2017-12-12 14:40:00,13.52,13.54,13.52,13.54,116955.0,12.0514,12.0692,12.0514,12.0692,116955.0
2017-12-12 14:50:00,13.54,13.56,13.54,13.56,182955.0,12.0692,12.0871,12.0692,12.0871,182955.0
2017-12-12 15:00:00,13.56,13.58,13.53,13.54,251450.0,12.0871,12.1049,12.0603,12.0692,251450.0
2017-12-12 15:10:00,13.53,13.55,13.53,13.53,139510.0,12.0603,12.0781,12.0603,12.0603,139510.0
2017-12-12 15:20:00,13.54,13.57,13.53,13.57,125555.0,12.0692,12.096,12.0603,12.096,125555.0
2017-12-12 15:30:00,13.57,13.58,13.55,13.58,204570.0,12.096,12.1049,12.0781,12.1049,204570.0
2017-12-12 15:40:00,13.58,13.59,13.56,13.59,261370.0,12.1049,12.1138,12.0871,12.1138,261370.0
2017-12-12 15:50:00,13.59,13.6,13.56,13.57,636350.0,12.1138,12.1227,12.0871,12.096,636350.0
2017-12-13 09:30:00,13.56,13.6,13.51,13.6,102230.0,12.0871,12.1227,12.0425,12.1227,102230.0
2017-12-13 09:40:00,13.6,13.68,13.57,13.65,176235.0,12.1227,12.194,12.096,12.1673,176235.0
2017-12-13 09:50:00,13.65,13.7,13.65,13.7,112885.0,12.1673,12.2119,12.1673,12.2119,112885.0
2017-12-13 10:00:00,13.7,13.71,13.65,13.68,88285.0,12.2119,12.2208,12.1673,12.194,88285.0
2017-12-13 10:10:00,13.67,13.67,13.62,13.66,56895.0,12.1851,12.1851,12.1405,12.1762,56895.0
2017-12-13 10:20:00,13.66,13.68,13.63,13.66,82590.0,12.1762,12.194,12.1495,12.1762,82590.0
2017-12-13 10:30:00,13.66,13.69,13.58,13.58,302290.0,12.1762,12.2029,12.1049,12.1049,302290.0
2017-12-13 10:40:00,13.58,13.62,13.57,13.58,105250.0,12.1049,12.1405,12.096,12.1049,105250.0
2017-12-13 10:50:00,13.58,13.59,13.57,13.57,31840.0,12.1049,12.1138,12.096,12.096,31840.0
2017-12-13 11:00:00,13.57,13.59,13.55,13.55,74530.0,12.096,12.1138,12.0781,12.0781,74530.0
2017-12-13 11:10:00,13.55,13.58,13.55,13.56,47715.0,12.0781,12.1049,12.0781,12.0871,47715.0
2017-12-13 11:20:00,13.56,13.58,13.53,13.56,47835.0,12.0871,12.1049,12.0603,12.0871,47835.0
2017-12-13 11:30:00,13.56,13.58,13.54,13.56,117445.0,12.0871,12.1049,12.0692,12.0871,117445.0
2017-12-13 11:40:00,13.57,13.59,13.55,13.59,205975.0,12.096,12.1138,12.0781,12.1138,205975.0
2017-12-13 11:50:00,13.58,13.6,13.56,13.59,146620.0,12.1049,12.1227,12.0871,12.1138,146620.0
2017-12-13 12:00:00,13.58,13.58,13.55,13.58,96145.0,12.1049,12.1049,12.0781,12.1049,96145.0
2017-12-13 12:10:00,13.58,13.59,13.57,13.59,97610.0,12.1049,12.1138,12.096,12.1138,97610.0
2017-12-13 12:20:00,13.59,13.63,13.59,13.63,164580.0,12.1138,12.1495,12.1138,12.1495,164580.0
2017-12-13 12:30:00,13.63,13.65,13.6,13.6,52500.0,12.1495,12.1673,12.1227,12.1227,52500.0
2017-12-13 12:40:00,13.6,13.62,13.6,13.61,42340.0,12.1227,12.1405,12.1227,12.1316,42340.0
2017-12-13 12:50:00,13.61,13.63,13.61,13.62,44490.0,12.1316,12.1495,12.1316,12.1405,44490.0
2017-12-13 13:00:00,13.62,13.62,13.58,13.61,142740.0,12.1405,12.1405,12.1049,12.1316,142740.0
2017-12-13 13:10:00,13.6,13.62,13.6,13.6,58055.0,12.1227,12.1405,12.1227,12.1227,58055.0
2017-12-13 13:20:00,13.61,13.64,13.6,13.64,41560.0,12.1316,12.1584,12.1227,12.1584,41560.0
2017-12-13 13:30:00,13.63,13.63,13.61,13.62,29775.0,12.1495,12.1495,12.1316,12.1405,29775.0
2017-12-13 13:40:00,13.62,13.64,13.61,13.64,39230.0,12.1405,12.1584,12.1316,12.1584,39230.0
2017-12-13 13:50:00,13.64,13.65,13.63,13.64,58130.0,12.1584,12.1673,12.1495,12.1584,58130.0
2017-12-13 14:00:00,13.64,13.7,13.63,13.66,115775.0,12.1584,12.2119,12.1495,12.1762,115775.0
2017-12-13 14:10:00,13.66,13.66,13.61,13.66,81355.0,12.1762,12.1762,12.1316,12.1762,81355.0
2017-12-13 14:20:00,13.66,13.69,13.65,13.69,119650.0,12.1762,12.2029,12.1673,12.2029,119650.0
2017-12-13 14:30:00,13.68,13.7,13.67,13.67,171185.0,12.194,12.2119,12.1851,12.1851,171185.0
2017-12-13 14:40:00,13.67,13.68,13.58,13.59,312930.0,12.1851,12.194,12.1049,12.1138,312930.0
2017-12-13 14:50:00,13.59,13.6,13.58,13.6,201150.0,12.1138,12.1227,12.1049,12.1227,201150.0
2017-12-13 15:00:00,13.6,13.6,13.57,13.57,151725.0,12.1227,12.1227,12.096,12.096,151725.0
2017-12-13 15:10:00,13.57,13.59,13.57,13.58,167270.0,12.096,12.1138,12.096,12.1049,167270.0
2017-12-13 15:20:00,13.58,13.61,13.58,13.59,206315.0,12.1049,12.1316,12.1049,12.1138,206315.0
2017-12-13 15:30:00,13.59,13.59,13.57,13.58,166215.0,12.1138,12.1138,12.096,12.1049,166215.0
2017-12-13 15:40:00,13.58,13.6,13.58,13.58,337765.0,12.1049,12.1227,12.1049,12.1049,337765.0
2017-12-13 15:50:00,13.58,13.59,13.56,13.59,639220.0,12.1049,12.1138,12.0871,12.1138,639220.0
2017-12-14 09:30:00,13.62,13.68,13.53,13.53,168590.0,12.1405,12.194,12.0603,12.0603,168590.0
2017-12-14 09:40:00,13.55,13.55,13.51,13.52,69075.0,12.0781,12.0781,12.0425,12.0514,69075.0
2017-12-14 09:50:00,13.52,13.52,13.46,13.47,69155.0,12.0514,12.0514,11.9979,12.0068,69155.0
2017-12-14 10:00:00,13.47,13.51,13.43,13.43,133685.0,12.0068,12.0425,11.9712,11.9712,133685.0
2017-12-14 10:10:00,13.42,13.48,13.42,13.45,64335.0,11.9623,12.0158,11.9623,11.989,64335.0
2017-12-14 10:20:00,13.46,13.47,13.44,13.47,59935.0,11.9979,12.0068,11.9801,12.0068,59935.0
2017-12-14 10:30:00,13.47,13.5,13.46,13.47,60885.0,12.0068,12.0336,11.9979,12.0068,60885.0
2017-12-14 10:40:00,13.47,13.53,13.45,13.51,129460.0,12.0068,12.0603,11.989,12.0425,129460.0
2017-12-14 10:50:00,13.51,13.51,13.45,13.45,86465.0,12.0425,12.0425,11.989,11.989,86465.0
2017-12-14 11:00:00,13.44,13.45,13.42,13.44,76570.0,11.9801,11.989,11.9623,11.9801,76570.0
2017-12-14 11:10:00,13.44,13.45,13.39,13.39,84775.0,11.9801,11.989,11.9355,11.9355,84775.0
2017-12-14 11:20:00,13.39,13.42,13.38,13.39,106180.0,11.9355,11.9623,11.9266,11.9355,106180.0
2017-12-14 11:30:00,13.39,13.39,13.36,13.39,58115.0,11.9355,11.9355,11.9088,11.9355,58115.0
2017-12-14 11:40:00,13.4,13.44,13.39,13.42,71790.0,11.9444,11.9801,11.9355,11.9623,71790.0
2017-12-14 11:50:00,13.42,13.44,13.41,13.42,72245.0,11.9623,11.9801,11.9534,11.9623,72245.0
2017-12-14 12:00:00,13.43,13.43,13.39,13.39,50405.0,11.9712,11.9712,11.9355,11.9355,50405.0
2017-12-14 12:10:00,13.39,13.43,13.38,13.43,75710.0,11.9355,11.9712,11.9266,11.9712,75710.0
2017-12-14 12:20:00,13.43,13.45,13.42,13.44,90715.0,11.9712,11.989,11.9623,11.9801,90715.0
2017-12-14 12:30:00,13.44,13.44,13.41,13.43,81415.0,11.9801,11.9801,11.9534,11.9712,81415.0
2017-12-14 12:40:00,13.42,13.43,13.41,13.42,31450.0,11.9623,11.9712,11.9534,11.9623,31450.0
2017-12-14 12:50:00,13.43,13.45,13.42,13.42,49170.0,11.9712,11.989,11.9623,11.9623,49170.0
2017-12-14 13:00:00,13.43,13.43,13.41,13.42,66675.0,11.9712,11.9712,11.9534,11.9623,66675.0
2017-12-14 13:10:00,13.43,13.44,13.4,13.42,64720.0,11.9712,11.9801,11.9444,11.9623,64720.0
2017-12-14 13:20:00,13.42,13.44,13.42,13.43,44170.0,11.9623,11.9801,11.9623,11.9712,44170.0
2017-12-14 13:30:00,13.44,13.45,13.41,13.42,70820.0,11.9801,11.989,11.9534,11.9623,70820.0
2017-12-14 13:40:00,13.42,13.43,13.4,13.43,68120.0,11.9623,11.9712,11.9444,11.9712,68120.0
2017-12-14 13:50:00,13.42,13.43,13.41,13.41,52825.0,11.9623,11.9712,11.9534,11.9534,52825.0
2017-12-14 14:00:00,13.41,13.42,13.38,13.39,79745.0,11.9534,11.9623,11.9266,11.9355,79745.0
2017-12-14 14:10:00,13.39,13.41,13.38,13.41,54430.0,11.9355,11.9534,11.9266,11.9534,54430.0
2017-12-14 14:20:00,13.41,13.41,13.35,13.35,97485.0,11.9534,11.9534,11.8999,11.8999,97485.0
2017-12-14 14:30:00,13.35,13.39,13.35,13.37,126430.0,11.8999,11.9355,11.8999,11.9177,126430.0
2017-12-14 14:40:00,13.37,13.4,13.36,13.39,275510.0,11.9177,11.9444,11.9088,11.9355,275510.0
2017-12-14 14:50:00,13.39,13.42,13.39,13.42,88065.0,11.9355,11.9623,11.9355,11.9623,88065.0
2017-12-14 15:00:00,13.42,13.42,13.4,13.4,131010.0,11.9623,11.9623,11.9444,11.9444,131010.0
2017-12-14 15:10:00,13.4,13.4,13.37,13.37,67045.0,11.9444,11.9444,11.9177,11.9177,67045.0
2017-12-14 15:20:00,13.37,13.39,13.36,13.37,116120.0,11.9177,11.9355,11.9088,11.9177,116120.0
2017-12-14 15:30:00,13.37,13.41,13.37,13.4,307620.0,11.9177,11.9534,11.9177,11.9444,307620.0
2017-12-14 15:40:00,13.4,13.41,13.38,13.38,250400.0,11.9444,11.9534,11.9266,11.9266,250400.0
2017-12-14 15:50:00,13.38,13.38,13.35,13.36,863500.0,11.9266,11.9266,11.8999,11.9088,863500.0
2017-12-15 09:30:00,13.44,13.51,13.38,13.43,1005550.0,11.9801,12.0425,11.9266,11.9712,1005550.0
2017-12-15 09:40:00,13.45,13.45,13.39,13.45,147345.0,11.989,11.989,11.9355,11.989,147345.0
2017-12-15 09:50:00,13.44,13.45,13.41,13.43,84170.0,11.9801,11.989,11.9534,11.9712,84170.0
2017-12-15 10:00:00,13.43,13.46,13.39,13.4,97120.0,11.9712,11.9979,11.9355,11.9444,97120.0
2017-12-15 10:10:00,13.39,13.48,13.39,13.47,94365.0,11.9355,12.0158,11.9355,12.0068,94365.0
2017-12-15 10:20:00,13.47,13.53,13.47,13.53,87145.0,12.0068,12.0603,12.0068,12.0603,87145.0
2017-12-15 10:30:00,13.52,13.52,13.49,13.5,56055.0,12.0514,12.0514,12.0247,12.0336,56055.0
2017-12-15 10:40:00,13.5,13.5,13.47,13.48,129835.0,12.0336,12.0336,12.0068,12.0158,129835.0
2017-12-15 10:50:00,13.48,13.49,13.48,13.48,44095.0,12.0158,12.0247,12.0158,12.0158,44095.0
2017-12-15 11:00:00,13.47,13.49,13.47,13.49,116800.0,12.0068,12.0247,12.0068,12.0247,116800.0
2017-12-15 11:10:00,13.49,13.49,13.47,13.47,84230.0,12.0247,12.0247,12.0068,12.0068,84230.0
2017-12-15 11:20:00,13.46,13.49,13.46,13.47,95540.0,11.9979,12.0247,11.9979,12.0068,95540.0
2017-12-15 11:30:00,13.48,13.48,13.44,13.44,122425.0,12.0158,12.0158,11.9801,11.9801,122425.0
2017-12-15 11:40:00,13.45,13.47,13.44,13.46,82275.0,11.989,12.0068,11.9801,11.9979,82275.0
2017-12-15 11:50:00,13.46,13.49,13.46,13.49,57245.0,11.9979,12.0247,11.9979,12.0247,57245.0
2017-12-15 12:00:00,13.49,13.51,13.49,13.5,97940.0,12.0247,12.0425,12.0247,12.0336,97940.0
2017-12-15 12:10:00,13.5,13.51,13.48,13.49,37320.0,12.0336,12.0425,12.0158,12.0247,37320.0
2017-12-15 12:20:00,13.48,13.5,13.48,13.49,88145.0,12.0158,12.0336,12.0158,12.0247,88145.0
2017-12-15 12:30:00,13.49,13.51,13.49,13.5,44025.0,12.0247,12.0425,12.0247,12.0336,44025.0
2017-12-15 12:40:00,13.5,13.5,13.46,13.46,69210.0,12.0336,12.0336,11.9979,11.9979,69210.0
2017-12-15 12:50:00,13.47,13.48,13.46,13.47,55375.0,12.0068,12.0158,11.9979,12.0068,55375.0
2017-12-15 13:00:00,13.48,13.48,13.45,13.46,51530.0,12.0158,12.0158,11.989,11.9979,51530.0
2017-12-15 13:10:00,13.45,13.46,13.43,13.43,59280.0,11.989,11.9979,11.9712,11.9712,59280.0
2017-12-15 13:20:00,13.43,13.45,13.41,13.44,78115.0,11.9712,11.989,11.9534,11.9801,78115.0
2017-12-15 13:30:00,13.44,13.47,13.44,13.45,67975.0,11.9801,12.0068,11.9801,11.989,67975.0
2017-12-15 13:40:00,13.45,13.46,13.44,13.45,70220.0,11.989,11.9979,11.9801,11.989,70220.0
2017-12-15 13:50:00,13.45,13.47,13.44,13.47,58280.0,11.989,12.0068,11.9801,12.0068,58280.0
2017-12-15 14:00:00,13.47,13.5,13.46,13.49,91960.0,12.0068,12.0336,11.9979,12.0247,91960.0
2017-12-15 14:10:00,13.49,13.52,13.49,13.51,89760.0,12.0247,12.0514,12.0247,12.0425,89760.0
2017-12-15 14:20:00,13.52,13.52,13.5,13.5,109100.0,12.0514,12.0514,12.0336,12.0336,109100.0
2017-12-15 14:30:00,13.5,13.54,13.49,13.53,90475.0,12.0336,12.0692,12.0247,12.0603,90475.0
2017-12-15 14:40:00,13.53,13.56,13.53,13.56,131080.0,12.0603,12.0871,12.0603,12.0871,131080.0
2017-12-15 14:50:00,13.56,13.57,13.55,13.57,132720.0,12.0871,12.096,12.0781,12.096,132720.0
2017-12-15 15:00:00,13.57,13.61,13.56,13.6,284095.0,12.096,12.1316,12.0871,12.1227,284095.0
2017-12-15 15:10:00,13.6,13.61,13.58,13.6,242645.0,12.1227,12.1316,12.1049,12.1227,242645.0
2017-12-15 15:20:00,13.6,13.6,13.59,13.59,227300.0,12.1227,12.1227,12.1138,12.1138,227300.0
2017-12-15 15:30:00,13.59,13.59,13.55,13.56,258810.0,12.1138,12.1138,12.0781,12.0871,258810.0
2017-12-15 15:40:00,13.56,13.58,13.55,13.58,883175.0,12.0871,12.1049,12.0781,12.1049,883175.0
2017-12-15 15:50:00,13.58,13.75,13.58,13.68,4229630.0,12.1049,12.2564,12.1049,12.194,4229630.0
2017-12-18 09:30:00,13.72,13.82,13.69,13.78,634230.0,12.2297,12.3188,12.2029,12.2832,634230.0
2017-12-18 09:40:00,13.78,13.81,13.75,13.75,79440.0,12.2832,12.3099,12.2564,12.2564,79440.0
2017-12-18 09:50:00,13.75,13.78,13.71,13.78,422060.0,12.2564,12.2832,12.2208,12.2832,422060.0
2017-12-18 10:00:00,13.79,13.79,13.74,13.74,78680.0,12.2921,12.2921,12.2475,12.2475,78680.0
2017-12-18 10:10:00,13.75,13.8,13.74,13.8,112190.0,12.2564,12.301,12.2475,12.301,112190.0
2017-12-18 10:20:00,13.8,13.81,13.77,13.8,196590.0,12.301,12.3099,12.2743,12.301,196590.0
2017-12-18 10:30:00,13.79,13.81,13.76,13.76,153920.0,12.2921,12.3099,12.2653,12.2653,153920.0
2017-12-18 10:40:00,13.76,13.8,13.75,13.8,106855.0,12.2653,12.301,12.2564,12.301,106855.0
2017-12-18 10:50:00,13.79,13.81,13.75,13.77,155875.0,12.2921,12.3099,12.2564,12.2743,155875.0
2017-12-18 11:00:00,13.78,13.81,13.78,13.8,138810.0,12.2832,12.3099,12.2832,12.301,138810.0
2017-12-18 11:10:00,13.8,13.8,13.78,13.8,67085.0,12.301,12.301,12.2832,12.301,67085.0
2017-12-18 11:20:00,13.79,13.8,13.78,13.8,111280.0,12.2921,12.301,12.2832,12.301,111280.0
2017-12-18 11:30:00,13.79,13.82,13.79,13.8,85140.0,12.2921,12.3188,12.2921,12.301,85140.0
2017-12-18 11:40:00,13.8,13.82,13.79,13.79,124290.0,12.301,12.3188,12.2921,12.2921,124290.0
2017-12-18 11:50:00,13.78,13.82,13.78,13.8,125075.0,12.2832,12.3188,12.2832,12.301,125075.0
2017-12-18 12:00:00,13.8,13.84,13.79,13.83,159090.0,12.301,12.3366,12.2921,12.3277,159090.0
2017-12-18 12:10:00,13.83,13.86,13.82,13.85,62855.0,12.3277,12.3545,12.3188,12.3456,62855.0
2017-12-18 12:20:00,13.84,13.86,13.8,13.8,52310.0,12.3366,12.3545,12.301,12.301,52310.0
2017-12-18 12:30:00,13.8,13.81,13.78,13.8,79545.0,12.301,12.3099,12.2832,12.301,79545.0
2017-12-18 12:40:00,13.79,13.81,13.79,13.8,40130.0,12.2921,12.3099,12.2921,12.301,40130.0
2017-12-18 12:50:00,13.8,13.81,13.79,13.81,75725.0,12.301,12.3099,12.2921,12.3099,75725.0
2017-12-18 13:00:00,13.81,13.83,13.8,13.82,43130.0,12.3099,12.3277,12.301,12.3188,43130.0
2017-12-18 13:10:00,13.81,13.82,13.8,13.81,54855.0,12.3099,12.3188,12.301,12.3099,54855.0
2017-12-18 13:20:00,13.81,13.85,13.81,13.85,73260.0,12.3099,12.3456,12.3099,12.3456,73260.0
2017-12-18 13:30:00,13.85,13.86,13.84,13.85,95275.0,12.3456,12.3545,12.3366,12.3456,95275.0
2017-12-18 13:40:00,13.85,13.86,13.83,13.86,87670.0,12.3456,12.3545,12.3277,12.3545,87670.0
2017-12-18 13:50:00,13.85,13.87,13.82,13.82,99905.0,12.3456,12.3634,12.3188,12.3188,99905.0
2017-12-18 14:00:00,13.83,13.84,13.82,13.82,86045.0,12.3277,12.3366,12.3188,12.3188,86045.0
2017-12-18 14:10:00,13.83,13.84,13.8,13.81,103760.0,12.3277,12.3366,12.301,12.3099,103760.0
2017-12-18 14:20:00,13.81,13.83,13.8,13.83,95215.0,12.3099,12.3277,12.301,12.3277,95215.0
2017-12-18 14:30:00,13.83,13.85,13.81,13.85,85705.0,12.3277,12.3456,12.3099,12.3456,85705.0
2017-12-18 14:40:00,13.85,13.87,13.84,13.87,80925.0,12.3456,12.3634,12.3366,12.3634,80925.0
2017-12-18 14:50:00,13.86,13.9,13.86,13.88,125355.0,12.3545,12.3901,12.3545,12.3723,125355.0
2017-12-18 15:00:00,13.88,13.89,13.87,13.88,83580.0,12.3723,12.3812,12.3634,12.3723,83580.0
2017-12-18 15:10:00,13.87,13.88,13.84,13.85,95245.0,12.3634,12.3723,12.3366,12.3456,95245.0
2017-12-18 15:20:00,13.84,13.85,13.82,13.82,119675.0,12.3366,12.3456,12.3188,12.3188,119675.0
2017-12-18 15:30:00,13.82,13.87,13.82,13.86,168590.0,12.3188,12.3634,12.3188,12.3545,168590.0
2017-12-18 15:40:00,13.87,13.88,13.86,13.86,281810.0,12.3634,12.3723,12.3545,12.3545,281810.0
2017-12-18 15:50:00,13.86,13.87,13.83,13.84,635820.0,12.3545,12.3634,12.3277,12.3366,635820.0
2017-12-19 09:30:00,13.83,13.91,13.82,13.84,129805.0,12.3277,12.399,12.3188,12.3366,129805.0
2017-12-19 09:40:00,13.83,13.84,13.74,13.75,191390.0,12.3277,12.3366,12.2475,12.2564,191390.0
2017-12-19 09:50:00,13.75,13.76,13.69,13.73,155510.0,12.2564,12.2653,12.2029,12.2386,155510.0
2017-12-19 10:00:00,13.75,13.8,13.73,13.8,83360.0,12.2564,12.301,12.2386,12.301,83360.0
2017-12-19 10:10:00,13.79,13.84,13.79,13.84,105355.0,12.2921,12.3366,12.2921,12.3366,105355.0
2017-12-19 10:20:00,13.84,13.85,13.81,13.82,62470.0,12.3366,12.3456,12.3099,12.3188,62470.0
2017-12-19 10:30:00,13.82,13.84,13.79,13.83,149380.0,12.3188,12.3366,12.2921,12.3277,149380.0
2017-12-19 10:40:00,13.83,13.85,13.81,13.84,1342515.0,12.3277,12.3456,12.3099,12.3366,1342515.0
2017-12-19 10:50:00,13.85,13.89,13.84,13.86,64585.0,12.3456,12.3812,12.3366,12.3545,64585.0
2017-12-19 11:00:00,13.87,13.91,13.87,13.91,99775.0,12.3634,12.399,12.3634,12.399,99775.0
2017-12-19 11:10:00,13.92,13.96,13.91,13.95,99525.0,12.408,12.4436,12.399,12.4347,99525.0
2017-12-19 11:20:00,13.95,13.96,13.94,13.94,101645.0,12.4347,12.4436,12.4258,12.4258,101645.0
2017-12-19 11:30:00,13.94,13.98,13.94,13.97,169450.0,12.4258,12.4614,12.4258,12.4525,169450.0
2017-12-19 11:40:00,13.97,14.02,13.97,14.02,546770.0,12.4525,12.4971,12.4525,12.4971,546770.0
2017-12-19 11:50:00,14.01,14.04,13.99,14.04,100675.0,12.4882,12.5149,12.4704,12.5149,100675.0
2017-12-19 12:00:00,14.02,14.03,14.0,14.01,171030.0,12.4971,12.506,12.4793,12.4882,171030.0
2017-12-19 12:10:00,14.01,14.03,14.0,14.02,59505.0,12.4882,12.506,12.4793,12.4971,59505.0
2017-12-19 12:20:00,14.03,14.03,13.97,13.97,183185.0,12.506,12.506,12.4525,12.4525,183185.0
2017-12-19 12:30:00,13.97,14.0,13.97,13.99,228450.0,12.4525,12.4793,12.4525,12.4704,228450.0
2017-12-19 12:40:00,13.98,13.99,13.97,13.97,124640.0,12.4614,12.4704,12.4525,12.4525,124640.0
2017-12-19 12:50:00,13.98,14.0,13.97,13.97,39310.0,12.4614,12.4793,12.4525,12.4525,39310.0
2017-12-19 13:00:00,13.97,13.99,13.97,13.99,47625.0,12.4525,12.4704,12.4525,12.4704,47625.0
2017-12-19 13:10:00,14.0,14.0,13.97,13.98,74135.0,12.4793,12.4793,12.4525,12.4614,74135.0
2017-12-19 13:20:00,13.98,14.02,13.98,14.01,35365.0,12.4614,12.4971,12.4614,12.4882,35365.0
2017-12-19 13:30:00,14.01,14.02,13.99,14.0,60560.0,12.4882,12.4971,12.4704,12.4793,60560.0
2017-12-19 13:40:00,14.0,14.0,13.98,13.99,60640.0,12.4793,12.4793,12.4614,12.4704,60640.0
2017-12-19 13:50:00,13.99,14.03,13.99,14.03,79905.0,12.4704,12.506,12.4704,12.506,79905.0
2017-12-19 14:00:00,14.02,14.03,14.02,14.02,106060.0,12.4971,12.506,12.4971,12.4971,106060.0
2017-12-19 14:10:00,14.02,14.04,14.0,14.03,108560.0,12.4971,12.5149,12.4793,12.506,108560.0
2017-12-19 14:20:00,14.03,14.06,14.03,14.05,417345.0,12.506,12.5328,12.506,12.5238,417345.0
2017-12-19 14:30:00,14.06,14.07,14.05,14.06,189365.0,12.5328,12.5417,12.5238,12.5328,189365.0
2017-12-19 14:40:00,14.06,14.08,14.06,14.07,168825.0,12.5328,12.5506,12.5328,12.5417,168825.0
2017-12-19 14:50:00,14.07,14.09,14.06,14.08,156990.0,12.5417,12.5595,12.5328,12.5506,156990.0
2017-12-19 15:00:00,14.07,14.07,14.06,14.07,247905.0,12.5417,12.5417,12.5328,12.5417,247905.0
2017-12-19 15:10:00,14.07,14.08,14.07,14.07,103130.0,12.5417,12.5506,12.5417,12.5417,103130.0
2017-12-19 15:20:00,14.07,14.11,14.07,14.1,245875.0,12.5417,12.5773,12.5417,12.5684,245875.0
2017-12-19 15:30:00,14.1,14.12,14.1,14.11,244180.0,12.5684,12.5862,12.5684,12.5773,244180.0
2017-12-19 15:40:00,14.11,14.11,14.1,14.11,382775.0,12.5773,12.5773,12.5684,12.5773,382775.0
2017-12-19 15:50:00,14.11,14.12,14.09,14.1,1288890.0,12.5773,12.5862,12.5595,12.5684,1288890.0
2017-12-20 09:30:00,14.22,14.58,14.18,14.38,981555.0,12.6754,12.9963,12.6397,12.818,981555.0
2017-12-20 09:40:00,14.38,14.45,14.36,14.41,678710.0,12.818,12.8804,12.8002,12.8447,678710.0
2017-12-20 09:50:00,14.41,14.45,14.4,14.43,436965.0,12.8447,12.8804,12.8358,12.8626,436965.0
2017-12-20 10:00:00,14.43,14.47,14.41,14.45,204430.0,12.8626,12.8982,12.8447,12.8804,204430.0
2017-12-20 10:10:00,14.46,14.52,14.44,14.48,424050.0,12.8893,12.9428,12.8715,12.9071,424050.0
2017-12-20 10:20:00,14.48,14.54,14.48,14.49,363055.0,12.9071,12.9606,12.9071,12.916,363055.0
2017-12-20 10:30:00,14.48,14.51,14.47,14.48,425885.0,12.9071,12.9339,12.8982,12.9071,425885.0
2017-12-20 10:40:00,14.48,14.54,14.47,14.54,410100.0,12.9071,12.9606,12.8982,12.9606,410100.0
2017-12-20 10:50:00,14.53,14.55,14.51,14.54,149355.0,12.9517,12.9695,12.9339,12.9606,149355.0
2017-12-20 11:00:00,14.54,14.59,14.54,14.58,215900.0,12.9606,13.0052,12.9606,12.9963,215900.0
2017-12-20 11:10:00,14.59,14.59,14.54,14.55,312540.0,13.0052,13.0052,12.9606,12.9695,312540.0
2017-12-20 11:20:00,14.55,14.6,14.55,14.59,240265.0,12.9695,13.0141,12.9695,13.0052,240265.0
2017-12-20 11:30:00,14.58,14.65,14.55,14.58,280875.0,12.9963,13.0587,12.9695,12.9963,280875.0
2017-12-20 11:40:00,14.58,14.6,14.54,14.57,257935.0,12.9963,13.0141,12.9606,12.9874,257935.0
2017-12-20 11:50:00,14.57,14.59,14.54,14.56,293035.0,12.9874,13.0052,12.9606,12.9784,293035.0
2017-12-20 12:00:00,14.56,14.62,14.55,14.61,274670.0,12.9784,13.0319,12.9695,13.023,274670.0
2017-12-20 12:10:00,14.61,14.61,14.55,14.59,319050.0,13.023,13.023,12.9695,13.0052,319050.0
2017-12-20 12:20:00,14.58,14.61,14.57,14.6,271115.0,12.9963,13.023,12.9874,13.0141,271115.0
2017-12-20 12:30:00,14.6,14.61,14.59,14.61,315510.0,13.0141,13.023,13.0052,13.023,315510.0
2017-12-20 12:40:00,14.6,14.64,14.59,14.62,168425.0,13.0141,13.0498,13.0052,13.0319,168425.0
2017-12-20 12:50:00,14.61,14.62,14.59,14.59,93050.0,13.023,13.0319,13.0052,13.0052,93050.0
2017-12-20 13:00:00,14.59,14.62,14.57,14.6,177645.0,13.0052,13.0319,12.9874,13.0141,177645.0
2017-12-20 13:10:00,14.6,14.62,14.6,14.6,99045.0,13.0141,13.0319,13.0141,13.0141,99045.0
2017-12-20 13:20:00,14.6,14.6,14.59,14.6,166940.0,13.0141,13.0141,13.0052,13.0141,166940.0
2017-12-20 13:30:00,14.6,14.61,14.59,14.6,106255.0,13.0141,13.023,13.0052,13.0141,106255.0
2017-12-20 13:40:00,14.6,14.6,14.59,14.6,164325.0,13.0141,13.0141,13.0052,13.0141,164325.0
2017-12-20 13:50:00,14.6,14.61,14.59,14.6,204175.0,13.0141,13.023,13.0052,13.0141,204175.0
2017-12-20 14:00:00,14.6,14.61,14.58,14.59,137490.0,13.0141,13.023,12.9963,13.0052,137490.0
2017-12-20 14:10:00,14.58,14.59,14.54,14.56,109375.0,12.9963,13.0052,12.9606,12.9784,109375.0
2017-12-20 14:20:00,14.57,14.58,14.56,14.57,225880.0,12.9874,12.9963,12.9784,12.9874,225880.0
2017-12-20 14:30:00,14.56,14.6,14.56,14.59,328380.0,12.9784,13.0141,12.9784,13.0052,328380.0
2017-12-20 14:40:00,14.59,14.59,14.58,14.59,221010.0,13.0052,13.0052,12.9963,13.0052,221010.0
2017-12-20 14:50:00,14.59,14.6,14.58,14.59,634960.0,13.0052,13.0141,12.9963,13.0052,634960.0
2017-12-20 15:00:00,14.59,14.59,14.51,14.55,272720.0,13.0052,13.0052,12.9339,12.9695,272720.0
2017-12-20 15:10:00,14.55,14.57,14.55,14.55,186210.0,12.9695,12.9874,12.9695,12.9695,186210.0
2017-12-20 15:20:00,14.55,14.56,14.54,14.55,288915.0,12.9695,12.9784,12.9606,12.9695,288915.0
2017-12-20 15:30:00,14.55,14.6,14.55,14.59,394245.0,12.9695,13.0141,12.9695,13.0052,394245.0
2017-12-20 15:40:00,14.59,14.6,14.58,14.59,335665.0,13.0052,13.0141,12.9963,13.0052,335665.0
2017-12-20 15:50:00,14.59,14.61,14.56,14.59,1241810.0,13.0052,13.023,12.9784,13.0052,1241810.0
2017-12-21 09:30:00,14.6,14.66,14.53,14.6,189425.0,13.0141,13.0676,12.9517,13.0141,189425.0
2017-12-21 09:40:00,14.6,14.69,14.59,14.68,159145.0,13.0141,13.0943,13.0052,13.0854,159145.0
2017-12-21 09:50:00,14.67,14.71,14.63,14.7,120060.0,13.0765,13.1121,13.0408,13.1032,120060.0
2017-12-21 10:00:00,14.69,14.73,14.66,14.66,123450.0,13.0943,13.13,13.0676,13.0676,123450.0
2017-12-21 10:10:00,14.67,14.69,14.66,14.69,105415.0,13.0765,13.0943,13.0676,13.0943,105415.0
2017-12-21 10:20:00,14.69,14.74,14.69,14.73,129040.0,13.0943,13.1389,13.0943,13.13,129040.0
2017-12-21 10:30:00,14.72,14.74,14.7,14.72,89915.0,13.1211,13.1389,13.1032,13.1211,89915.0
2017-12-21 10:40:00,14.71,14.76,14.7,14.76,123325.0,13.1121,13.1567,13.1032,13.1567,123325.0
2017-12-21 10:50:00,14.76,14.78,14.72,14.77,139395.0,13.1567,13.1745,13.1211,13.1656,139395.0
2017-12-21 11:00:00,14.77,14.78,14.74,14.74,120730.0,13.1656,13.1745,13.1389,13.1389,120730.0
2017-12-21 11:10:00,14.74,14.75,14.71,14.74,81515.0,13.1389,13.1478,13.1121,13.1389,81515.0
2017-12-21 11:20:00,14.74,14.78,14.73,14.78,128715.0,13.1389,13.1745,13.13,13.1745,128715.0
2017-12-21 11:30:00,14.78,14.79,14.74,14.76,137790.0,13.1745,13.1835,13.1389,13.1567,137790.0
2017-12-21 11:40:00,14.76,14.77,14.75,14.77,101590.0,13.1567,13.1656,13.1478,13.1656,101590.0
2017-12-21 11:50:00,14.77,14.8,14.77,14.8,316370.0,13.1656,13.1924,13.1656,13.1924,316370.0
2017-12-21 12:00:00,14.8,14.82,14.79,14.82,184605.0,13.1924,13.2102,13.1835,13.2102,184605.0
2017-12-21 12:10:00,14.82,14.82,14.8,14.8,72990.0,13.2102,13.2102,13.1924,13.1924,72990.0
2017-12-21 12:20:00,14.81,14.81,14.76,14.8,675620.0,13.2013,13.2013,13.1567,13.1924,675620.0
2017-12-21 12:30:00,14.81,14.83,14.8,14.82,74835.0,13.2013,13.2191,13.1924,13.2102,74835.0
2017-12-21 12:40:00,14.81,14.82,14.8,14.81,63970.0,13.2013,13.2102,13.1924,13.2013,63970.0
2017-12-21 12:50:00,14.81,14.82,14.8,14.81,107470.0,13.2013,13.2102,13.1924,13.2013,107470.0
2017-12-21 13:00:00,14.82,14.83,14.81,14.82,55655.0,13.2102,13.2191,13.2013,13.2102,55655.0
2017-12-21 13:10:00,14.82,14.83,14.81,14.82,74630.0,13.2102,13.2191,13.2013,13.2102,74630.0
2017-12-21 13:20:00,14.82,14.82,14.8,14.81,128775.0,13.2102,13.2102,13.1924,13.2013,128775.0
2017-12-21 13:30:00,14.81,14.81,14.8,14.81,205075.0,13.2013,13.2013,13.1924,13.2013,205075.0
2017-12-21 13:40:00,14.82,14.82,14.8,14.81,59225.0,13.2102,13.2102,13.1924,13.2013,59225.0
2017-12-21 13:50:00,14.81,14.81,14.79,14.79,92815.0,13.2013,13.2013,13.1835,13.1835,92815.0
2017-12-21 14:00:00,14.8,14.8,14.75,14.78,254115.0,13.1924,13.1924,13.1478,13.1745,254115.0
2017-12-21 14:10:00,14.78,14.81,14.78,14.8,207645.0,13.1745,13.2013,13.1745,13.1924,207645.0
2017-12-21 14:20:00,14.8,14.82,14.78,14.81,179885.0,13.1924,13.2102,13.1745,13.2013,179885.0
2017-12-21 14:30:00,14.82,14.83,14.8,14.81,198040.0,13.2102,13.2191,13.1924,13.2013,198040.0
2017-12-21 14:40:00,14.81,14.83,14.8,14.8,204995.0,13.2013,13.2191,13.1924,13.1924,204995.0
2017-12-21 14:50:00,14.8,14.83,14.8,14.81,128220.0,13.1924,13.2191,13.1924,13.2013,128220.0
2017-12-21 15:00:00,14.8,14.81,14.8,14.81,174955.0,13.1924,13.2013,13.1924,13.2013,174955.0
2017-12-21 15:10:00,14.8,14.82,14.78,14.82,186590.0,13.1924,13.2102,13.1745,13.2102,186590.0
2017-12-21 15:20:00,14.82,14.89,14.81,14.89,318330.0,13.2102,13.2726,13.2013,13.2726,318330.0
2017-12-21 15:30:00,14.89,14.91,14.87,14.88,409660.0,13.2726,13.2904,13.2548,13.2637,409660.0
2017-12-21 15:40:00,14.88,14.89,14.87,14.88,593915.0,13.2637,13.2726,13.2548,13.2637,593915.0
2017-12-21 15:50:00,14.88,14.89,14.85,14.88,1492450.0,13.2637,13.2726,13.2369,13.2637,1492450.0
2017-12-22 09:30:00,14.89,14.89,14.74,14.77,264205.0,13.2726,13.2726,13.1389,13.1656,264205.0
2017-12-22 09:40:00,14.77,14.77,14.7,14.72,150225.0,13.1656,13.1656,13.1032,13.1211,150225.0
2017-12-22 09:50:00,14.72,14.82,14.71,14.81,125665.0,13.1211,13.2102,13.1121,13.2013,125665.0
2017-12-22 10:00:00,14.8,14.82,14.77,14.82,148850.0,13.1924,13.2102,13.1656,13.2102,148850.0
2017-12-22 10:10:00,14.83,14.84,14.82,14.82,172865.0,13.2191,13.228,13.2102,13.2102,172865.0
2017-12-22 10:20:00,14.81,14.85,14.81,14.83,66500.0,13.2013,13.2369,13.2013,13.2191,66500.0
2017-12-22 10:30:00,14.83,14.84,14.83,14.84,81575.0,13.2191,13.228,13.2191,13.228,81575.0
2017-12-22 10:40:00,14.84,14.84,14.81,14.82,76080.0,13.228,13.228,13.2013,13.2102,76080.0
2017-12-22 10:50:00,14.82,14.84,14.79,14.8,77405.0,13.2102,13.228,13.1835,13.1924,77405.0
2017-12-22 11:00:00,14.8,14.83,14.78,14.83,129670.0,13.1924,13.2191,13.1745,13.2191,129670.0
2017-12-22 11:10:00,14.83,14.88,14.82,14.88,175195.0,13.2191,13.2637,13.2102,13.2637,175195.0
2017-12-22 11:20:00,14.88,14.88,14.82,14.82,64225.0,13.2637,13.2637,13.2102,13.2102,64225.0
2017-12-22 11:30:00,14.82,14.86,14.82,14.84,90825.0,13.2102,13.2459,13.2102,13.228,90825.0
2017-12-22 11:40:00,14.85,14.87,14.82,14.83,87530.0,13.2369,13.2548,13.2102,13.2191,87530.0
2017-12-22 11:50:00,14.83,14.85,14.82,14.83,60500.0,13.2191,13.2369,13.2102,13.2191,60500.0
2017-12-22 12:00:00,14.83,14.83,14.8,14.82,57920.0,13.2191,13.2191,13.1924,13.2102,57920.0
2017-12-22 12:10:00,14.82,14.84,14.81,14.83,69555.0,13.2102,13.228,13.2013,13.2191,69555.0
2017-12-22 12:20:00,14.84,14.84,14.82,14.83,50650.0,13.228,13.228,13.2102,13.2191,50650.0
2017-12-22 12:30:00,14.83,14.83,14.81,14.82,45420.0,13.2191,13.2191,13.2013,13.2102,45420.0
2017-12-22 12:40:00,14.82,14.83,14.81,14.82,96425.0,13.2102,13.2191,13.2013,13.2102,96425.0
2017-12-22 12:50:00,14.82,14.84,14.82,14.84,59800.0,13.2102,13.228,13.2102,13.228,59800.0
2017-12-22 13:00:00,14.84,14.85,14.84,14.85,46005.0,13.228,13.2369,13.228,13.2369,46005.0
2017-12-22 13:10:00,14.85,14.85,14.84,14.85,52620.0,13.2369,13.2369,13.228,13.2369,52620.0
2017-12-22 13:20:00,14.85,14.87,14.84,14.87,67125.0,13.2369,13.2548,13.228,13.2548,67125.0
2017-12-22 13:30:00,14.86,14.87,14.85,14.86,84245.0,13.2459,13.2548,13.2369,13.2459,84245.0
2017-12-22 13:40:00,14.86,14.88,14.86,14.86,76715.0,13.2459,13.2637,13.2459,13.2459,76715.0
2017-12-22 13:50:00,14.86,14.86,14.84,14.85,196315.0,13.2459,13.2459,13.228,13.2369,196315.0
2017-12-22 14:00:00,14.85,14.86,14.85,14.86,57875.0,13.2369,13.2459,13.2369,13.2459,57875.0
2017-12-22 14:10:00,14.86,14.87,14.85,14.86,104150.0,13.2459,13.2548,13.2369,13.2459,104150.0
2017-12-22 14:20:00,14.86,14.87,14.85,14.85,71780.0,13.2459,13.2548,13.2369,13.2369,71780.0
2017-12-22 14:30:00,14.85,14.87,14.85,14.87,76400.0,13.2369,13.2548,13.2369,13.2548,76400.0
2017-12-22 14:40:00,14.87,14.89,14.86,14.87,92040.0,13.2548,13.2726,13.2459,13.2548,92040.0
2017-12-22 14:50:00,14.87,14.89,14.87,14.88,69210.0,13.2548,13.2726,13.2548,13.2637,69210.0
2017-12-22 15:00:00,14.88,14.9,14.88,14.89,85220.0,13.2637,13.2815,13.2637,13.2726,85220.0
2017-12-22 15:10:00,14.89,14.91,14.89,14.9,84040.0,13.2726,13.2904,13.2726,13.2815,84040.0
2017-12-22 15:20:00,14.9,14.9,14.87,14.87,104615.0,13.2815,13.2815,13.2548,13.2548,104615.0
2017-12-22 15:30:00,14.87,14.92,14.87,14.91,163300.0,13.2548,13.2993,13.2548,13.2904,163300.0
2017-12-22 15:40:00,14.91,14.92,14.89,14.91,217460.0,13.2904,13.2993,13.2726,13.2904,217460.0
2017-12-22 15:50:00,14.9,14.91,14.88,14.9,716140.0,13.2815,13.2904,13.2637,13.2815,716140.0
2017-12-26 09:30:00,14.92,14.98,14.89,14.96,94120.0,13.2993,13.3528,13.2726,13.335,94120.0
2017-12-26 09:40:00,14.97,14.99,14.93,14.96,134115.0,13.3439,13.3617,13.3082,13.335,134115.0
2017-12-26 09:50:00,14.97,15.04,14.96,15.04,208760.0,13.3439,13.4063,13.335,13.4063,208760.0
2017-12-26 10:00:00,15.03,15.08,15.03,15.08,114310.0,13.3974,13.442,13.3974,13.442,114310.0
2017-12-26 10:10:00,15.08,15.11,15.06,15.1,86245.0,13.442,13.4687,13.4241,13.4598,86245.0
2017-12-26 10:20:00,15.1,15.1,15.04,15.04,88055.0,13.4598,13.4598,13.4063,13.4063,88055.0
2017-12-26 10:30:00,15.04,15.08,15.04,15.06,88245.0,13.4063,13.442,13.4063,13.4241,88245.0
2017-12-26 10:40:00,15.05,15.07,15.04,15.07,60930.0,13.4152,13.433,13.4063,13.433,60930.0
2017-12-26 10:50:00,15.07,15.09,15.05,15.09,305305.0,13.433,13.4509,13.4152,13.4509,305305.0
2017-12-26 11:00:00,15.09,15.13,15.09,15.11,83760.0,13.4509,13.4865,13.4509,13.4687,83760.0
2017-12-26 11:10:00,15.1,15.1,15.07,15.09,59565.0,13.4598,13.4598,13.433,13.4509,59565.0
2017-12-26 11:20:00,15.09,15.1,15.06,15.08,74365.0,13.4509,13.4598,13.4241,13.442,74365.0
2017-12-26 11:30:00,15.08,15.1,15.05,15.05,167980.0,13.442,13.4598,13.4152,13.4152,167980.0
2017-12-26 11:40:00,15.05,15.08,15.04,15.07,64775.0,13.4152,13.442,13.4063,13.433,64775.0
2017-12-26 11:50:00,15.08,15.08,15.05,15.05,40815.0,13.442,13.442,13.4152,13.4152,40815.0
2017-12-26 12:00:00,15.04,15.07,15.02,15.06,68310.0,13.4063,13.433,13.3885,13.4241,68310.0
2017-12-26 12:10:00,15.06,15.09,15.05,15.08,96375.0,13.4241,13.4509,13.4152,13.442,96375.0
2017-12-26 12:20:00,15.07,15.07,15.06,15.06,43455.0,13.433,13.433,13.4241,13.4241,43455.0
2017-12-26 12:30:00,15.06,15.08,15.05,15.07,41930.0,13.4241,13.442,13.4152,13.433,41930.0
2017-12-26 12:40:00,15.06,15.07,15.05,15.05,40225.0,13.4241,13.433,13.4152,13.4152,40225.0
2017-12-26 12:50:00,15.05,15.08,15.04,15.07,33550.0,13.4152,13.442,13.4063,13.433,33550.0
2017-12-26 13:00:00,15.07,15.07,15.04,15.04,44825.0,13.433,13.433,13.4063,13.4063,44825.0
2017-12-26 13:10:00,15.04,15.05,15.01,15.02,203940.0,13.4063,13.4152,13.3796,13.3885,203940.0
2017-12-26 13:20:00,15.02,15.05,15.0,15.04,111295.0,13.3885,13.4152,13.3706,13.4063,111295.0
2017-12-26 13:30:00,15.05,15.05,15.04,15.04,46135.0,13.4152,13.4152,13.4063,13.4063,46135.0
2017-12-26 13:40:00,15.05,15.05,15.03,15.05,87775.0,13.4152,13.4152,13.3974,13.4152,87775.0
2017-12-26 13:50:00,15.05,15.08,15.05,15.06,140245.0,13.4152,13.442,13.4152,13.4241,140245.0
2017-12-26 14:00:00,15.07,15.09,15.06,15.07,91810.0,13.433,13.4509,13.4241,13.433,91810.0
2017-12-26 14:10:00,15.07,15.11,15.07,15.11,74545.0,13.433,13.4687,13.433,13.4687,74545.0
2017-12-26 14:20:00,15.11,15.11,15.08,15.11,78695.0,13.4687,13.4687,13.442,13.4687,78695.0
2017-12-26 14:30:00,15.11,15.12,15.1,15.1,93880.0,13.4687,13.4776,13.4598,13.4598,93880.0
2017-12-26 14:40:00,15.1,15.12,15.1,15.1,111115.0,13.4598,13.4776,13.4598,13.4598,111115.0
2017-12-26 14:50:00,15.1,15.1,15.07,15.07,109035.0,13.4598,13.4598,13.433,13.433,109035.0
2017-12-26 15:00:00,15.08,15.1,15.07,15.09,166280.0,13.442,13.4598,13.433,13.4509,166280.0
2017-12-26 15:10:00,15.1,15.1,15.07,15.07,108220.0,13.4598,13.4598,13.433,13.433,108220.0
2017-12-26 15:20:00,15.07,15.07,15.05,15.05,120530.0,13.433,13.433,13.4152,13.4152,120530.0
2017-12-26 15:30:00,15.06,15.07,15.06,15.07,165510.0,13.4241,13.433,13.4241,13.433,165510.0
2017-12-26 15:40:00,15.07,15.08,15.07,15.08,234930.0,13.433,13.442,13.433,13.442,234930.0
2017-12-26 15:50:00,15.08,15.08,15.05,15.06,556780.0,13.442,13.442,13.4152,13.4241,556780.0
2017-12-27 09:30:00,15.1,15.1,15.02,15.04,96440.0,13.4598,13.4598,13.3885,13.4063,96440.0
2017-12-27 09:40:00,15.05,15.05,14.99,15.02,72750.0,13.4152,13.4152,13.3617,13.3885,72750.0
2017-12-27 09:50:00,15.01,15.01,14.99,15.0,111970.0,13.3796,13.3796,13.3617,13.3706,111970.0
2017-12-27 10:00:00,15.0,15.03,14.99,15.03,128730.0,13.3706,13.3974,13.3617,13.3974,128730.0
2017-12-27 10:10:00,15.03,15.07,15.02,15.04,126490.0,13.3974,13.433,13.3885,13.4063,126490.0
2017-12-27 10:20:00,15.05,15.09,15.04,15.08,34640.0,13.4152,13.4509,13.4063,13.442,34640.0
2017-12-27 10:30:00,15.08,15.1,15.08,15.09,67965.0,13.442,13.4598,13.442,13.4509,67965.0
2017-12-27 10:40:00,15.09,15.09,15.06,15.08,50715.0,13.4509,13.4509,13.4241,13.442,50715.0
2017-12-27 10:50:00,15.08,15.08,15.06,15.06,47005.0,13.442,13.442,13.4241,13.4241,47005.0
2017-12-27 11:00:00,15.06,15.08,15.05,15.06,48420.0,13.4241,13.442,13.4152,13.4241,48420.0
2017-12-27 11:10:00,15.06,15.09,15.05,15.08,81250.0,13.4241,13.4509,13.4152,13.442,81250.0
2017-12-27 11:20:00,15.09,15.09,15.07,15.07,92685.0,13.4509,13.4509,13.433,13.433,92685.0
2017-12-27 11:30:00,15.07,15.08,15.07,15.08,58955.0,13.433,13.442,13.433,13.442,58955.0
2017-12-27 11:40:00,15.08,15.09,15.07,15.09,49320.0,13.442,13.4509,13.433,13.4509,49320.0
2017-12-27 11:50:00,15.08,15.09,15.07,15.09,68830.0,13.442,13.4509,13.433,13.4509,68830.0
2017-12-27 12:00:00,15.08,15.1,15.08,15.09,164945.0,13.442,13.4598,13.442,13.4509,164945.0
2017-12-27 12:10:00,15.09,15.09,15.07,15.07,46125.0,13.4509,13.4509,13.433,13.433,46125.0
2017-12-27 12:20:00,15.07,15.07,15.04,15.05,56195.0,13.433,13.433,13.4063,13.4152,56195.0
2017-12-27 12:30:00,15.05,15.06,15.03,15.03,49840.0,13.4152,13.4241,13.3974,13.3974,49840.0
2017-12-27 12:40:00,15.03,15.05,15.03,15.04,107625.0,13.3974,13.4152,13.3974,13.4063,107625.0
2017-12-27 12:50:00,15.05,15.05,15.02,15.02,39100.0,13.4152,13.4152,13.3885,13.3885,39100.0
2017-12-27 13:00:00,15.02,15.04,15.02,15.04,60455.0,13.3885,13.4063,13.3885,13.4063,60455.0
2017-12-27 13:10:00,15.04,15.05,15.03,15.03,21565.0,13.4063,13.4152,13.3974,13.3974,21565.0
2017-12-27 13:20:00,15.03,15.03,15.0,15.01,32165.0,13.3974,13.3974,13.3706,13.3796,32165.0
2017-12-27 13:30:00,15.01,15.02,15.0,15.01,81485.0,13.3796,13.3885,13.3706,13.3796,81485.0
2017-12-27 13:40:00,15.01,15.03,15.01,15.02,31835.0,13.3796,13.3974,13.3796,13.3885,31835.0
2017-12-27 13:50:00,15.02,15.03,15.01,15.02,50710.0,13.3885,13.3974,13.3796,13.3885,50710.0
2017-12-27 14:00:00,15.02,15.02,15.01,15.02,30055.0,13.3885,13.3885,13.3796,13.3885,30055.0
2017-12-27 14:10:00,15.02,15.05,15.02,15.05,45005.0,13.3885,13.4152,13.3885,13.4152,45005.0
2017-12-27 14:20:00,15.04,15.05,15.04,15.05,41830.0,13.4063,13.4152,13.4063,13.4152,41830.0
2017-12-27 14:30:00,15.05,15.06,15.05,15.05,50490.0,13.4152,13.4241,13.4152,13.4152,50490.0
2017-12-27 14:40:00,15.05,15.05,15.04,15.04,76660.0,13.4152,13.4152,13.4063,13.4063,76660.0
2017-12-27 14:50:00,15.04,15.04,15.03,15.04,92115.0,13.4063,13.4063,13.3974,13.4063,92115.0
2017-12-27 15:00:00,15.04,15.04,15.02,15.02,73430.0,13.4063,13.4063,13.3885,13.3885,73430.0
2017-12-27 15:10:00,15.02,15.02,15.01,15.01,75255.0,13.3885,13.3885,13.3796,13.3796,75255.0
2017-12-27 15:20:00,15.01,15.01,14.99,15.0,96625.0,13.3796,13.3796,13.3617,13.3706,96625.0
2017-12-27 15:30:00,15.0,15.02,14.98,14.98,161540.0,13.3706,13.3885,13.3528,13.3528,161540.0
2017-12-27 15:40:00,14.98,14.99,14.97,14.97,217225.0,13.3528,13.3617,13.3439,13.3439,217225.0
2017-12-27 15:50:00,14.97,14.99,14.96,14.98,486085.0,13.3439,13.3617,13.335,13.3528,486085.0
2017-12-28 09:30:00,15.02,15.03,14.91,14.94,118145.0,13.3885,13.3974,13.2904,13.3172,118145.0
2017-12-28 09:40:00,14.96,14.98,14.91,14.94,61020.0,13.335,13.3528,13.2904,13.3172,61020.0
2017-12-28 09:50:00,14.94,14.96,14.91,14.96,38305.0,13.3172,13.335,13.2904,13.335,38305.0
2017-12-28 10:00:00,14.95,14.96,14.93,14.95,34825.0,13.3261,13.335,13.3082,13.3261,34825.0
2017-12-28 10:10:00,14.95,14.97,14.95,14.97,82880.0,13.3261,13.3439,13.3261,13.3439,82880.0
2017-12-28 10:20:00,14.97,14.98,14.93,14.94,65760.0,13.3439,13.3528,13.3082,13.3172,65760.0
2017-12-28 10:30:00,14.94,14.97,14.93,14.95,36305.0,13.3172,13.3439,13.3082,13.3261,36305.0
2017-12-28 10:40:00,14.95,14.97,14.95,14.95,31675.0,13.3261,13.3439,13.3261,13.3261,31675.0
2017-12-28 10:50:00,14.95,14.97,14.95,14.97,35335.0,13.3261,13.3439,13.3261,13.3439,35335.0
2017-12-28 11:00:00,14.97,14.97,14.91,14.91,73065.0,13.3439,13.3439,13.2904,13.2904,73065.0
2017-12-28 11:10:00,14.91,14.93,14.91,14.93,52200.0,13.2904,13.3082,13.2904,13.3082,52200.0
2017-12-28 11:20:00,14.93,14.95,14.91,14.91,34115.0,13.3082,13.3261,13.2904,13.2904,34115.0
2017-12-28 11:30:00,14.92,14.94,14.91,14.91,31020.0,13.2993,13.3172,13.2904,13.2904,31020.0
2017-12-28 11:40:00,14.91,14.93,14.9,14.92,32660.0,13.2904,13.3082,13.2815,13.2993,32660.0
2017-12-28 11:50:00,14.91,14.93,14.91,14.93,38295.0,13.2904,13.3082,13.2904,13.3082,38295.0
2017-12-28 12:00:00,14.92,14.93,14.91,14.93,29560.0,13.2993,13.3082,13.2904,13.3082,29560.0
2017-12-28 12:10:00,14.92,14.95,14.91,14.94,75320.0,13.2993,13.3261,13.2904,13.3172,75320.0
2017-12-28 12:20:00,14.94,14.95,14.92,14.94,46485.0,13.3172,13.3261,13.2993,13.3172,46485.0
2017-12-28 12:30:00,14.94,14.95,14.92,14.92,29145.0,13.3172,13.3261,13.2993,13.2993,29145.0
2017-12-28 12:40:00,14.92,14.93,14.91,14.92,16000.0,13.2993,13.3082,13.2904,13.2993,16000.0
2017-12-28 12:50:00,14.92,14.93,14.91,14.92,14170.0,13.2993,13.3082,13.2904,13.2993,14170.0
2017-12-28 13:00:00,14.92,14.92,14.91,14.92,20950.0,13.2993,13.2993,13.2904,13.2993,20950.0
2017-12-28 13:10:00,14.92,14.94,14.92,14.94,12625.0,13.2993,13.3172,13.2993,13.3172,12625.0
2017-12-28 13:20:00,14.94,14.94,14.92,14.94,65290.0,13.3172,13.3172,13.2993,13.3172,65290.0
2017-12-28 13:30:00,14.94,14.94,14.92,14.94,70215.0,13.3172,13.3172,13.2993,13.3172,70215.0
2017-12-28 13:40:00,14.94,14.94,14.93,14.93,37500.0,13.3172,13.3172,13.3082,13.3082,37500.0
2017-12-28 13:50:00,14.93,14.93,14.91,14.92,42495.0,13.3082,13.3082,13.2904,13.2993,42495.0
2017-12-28 14:00:00,14.92,14.93,14.91,14.92,36590.0,13.2993,13.3082,13.2904,13.2993,36590.0
2017-12-28 14:10:00,14.92,14.93,14.92,14.93,28600.0,13.2993,13.3082,13.2993,13.3082,28600.0
2017-12-28 14:20:00,14.93,14.94,14.93,14.94,18980.0,13.3082,13.3172,13.3082,13.3172,18980.0
2017-12-28 14:30:00,14.94,14.95,14.94,14.95,25265.0,13.3172,13.3261,13.3172,13.3261,25265.0
2017-12-28 14:40:00,14.96,14.97,14.95,14.97,28700.0,13.335,13.3439,13.3261,13.3439,28700.0
2017-12-28 14:50:00,14.97,15.0,14.97,15.0,86685.0,13.3439,13.3706,13.3439,13.3706,86685.0
2017-12-28 15:00:00,15.0,15.03,15.0,15.02,53720.0,13.3706,13.3974,13.3706,13.3885,53720.0
2017-12-28 15:10:00,15.02,15.03,15.0,15.01,59105.0,13.3885,13.3974,13.3706,13.3796,59105.0
2017-12-28 15:20:00,15.01,15.01,15.0,15.0,51430.0,13.3796,13.3796,13.3706,13.3706,51430.0
2017-12-28 15:30:00,15.0,15.01,15.0,15.0,91990.0,13.3706,13.3796,13.3706,13.3706,91990.0
2017-12-28 15:40:00,15.01,15.01,14.98,14.98,109065.0,13.3796,13.3796,13.3528,13.3528,109065.0
2017-12-28 15:50:00,14.99,15.02,14.99,15.02,246575.0,13.3617,13.3885,13.3617,13.3885,246575.0
2017-12-29 09:30:00,15.0,15.03,14.97,14.97,136945.0,13.3706,13.3974,13.3439,13.3439,136945.0
2017-12-29 09:40:00,14.98,15.01,14.98,14.98,85610.0,13.3528,13.3796,13.3528,13.3528,85610.0
2017-12-29 09:50:00,14.98,14.98,14.94,14.97,57935.0,13.3528,13.3528,13.3172,13.3439,57935.0
2017-12-29 10:00:00,14.95,14.96,14.92,14.94,56265.0,13.3261,13.335,13.2993,13.3172,56265.0
2017-12-29 10:10:00,14.93,14.97,14.93,14.96,82340.0,13.3082,13.3439,13.3082,13.335,82340.0
2017-12-29 10:20:00,14.96,14.99,14.96,14.98,34425.0,13.335,13.3617,13.335,13.3528,34425.0
2017-12-29 10:30:00,14.98,14.98,14.95,14.96,34110.0,13.3528,13.3528,13.3261,13.335,34110.0
2017-12-29 10:40:00,14.95,14.97,14.95,14.97,42485.0,13.3261,13.3439,13.3261,13.3439,42485.0
2017-12-29 10:50:00,14.97,14.99,14.97,14.98,73905.0,13.3439,13.3617,13.3439,13.3528,73905.0
2017-12-29 11:00:00,14.98,14.98,14.96,14.97,44155.0,13.3528,13.3528,13.335,13.3439,44155.0
2017-12-29 11:10:00,14.97,14.99,14.97,14.98,55800.0,13.3439,13.3617,13.3439,13.3528,55800.0
2017-12-29 11:20:00,14.98,14.98,14.97,14.98,30915.0,13.3528,13.3528,13.3439,13.3528,30915.0
2017-12-29 11:30:00,14.97,14.99,14.97,14.97,43440.0,13.3439,13.3617,13.3439,13.3439,43440.0
2017-12-29 11:40:00,14.98,15.03,14.98,15.03,112325.0,13.3528,13.3974,13.3528,13.3974,112325.0
2017-12-29 11:50:00,15.03,15.03,15.01,15.01,74000.0,13.3974,13.3974,13.3796,13.3796,74000.0
2017-12-29 12:00:00,15.01,15.02,15.0,15.02,26610.0,13.3796,13.3885,13.3706,13.3885,26610.0
2017-12-29 12:10:00,15.02,15.04,15.02,15.03,37875.0,13.3885,13.4063,13.3885,13.3974,37875.0
2017-12-29 12:20:00,15.03,15.03,15.02,15.02,52710.0,13.3974,13.3974,13.3885,13.3885,52710.0
2017-12-29 12:30:00,15.02,15.03,15.01,15.02,19385.0,13.3885,13.3974,13.3796,13.3885,19385.0
2017-12-29 12:40:00,15.01,15.01,14.99,15.0,27205.0,13.3796,13.3796,13.3617,13.3706,27205.0
2017-12-29 12:50:00,15.0,15.01,14.99,15.01,17000.0,13.3706,13.3796,13.3617,13.3796,17000.0
2017-12-29 13:00:00,15.01,15.01,14.99,14.99,28960.0,13.3796,13.3796,13.3617,13.3617,28960.0
2017-12-29 13:10:00,14.99,15.0,14.99,14.99,15475.0,13.3617,13.3706,13.3617,13.3617,15475.0
2017-12-29 13:20:00,14.99,15.0,14.98,15.0,17995.0,13.3617,13.3706,13.3528,13.3706,17995.0
2017-12-29 13:30:00,14.99,15.01,14.99,15.0,30785.0,13.3617,13.3796,13.3617,13.3706,30785.0
2017-12-29 13:40:00,15.01,15.01,15.0,15.01,26370.0,13.3796,13.3796,13.3706,13.3796,26370.0
2017-12-29 13:50:00,15.01,15.01,15.0,15.01,21560.0,13.3796,13.3796,13.3706,13.3796,21560.0
2017-12-29 14:00:00,15.02,15.03,15.02,15.03,19705.0,13.3885,13.3974,13.3885,13.3974,19705.0
2017-12-29 14:10:00,15.02,15.02,15.0,15.0,51180.0,13.3885,13.3885,13.3706,13.3706,51180.0
2017-12-29 14:20:00,15.0,15.02,15.0,15.02,23315.0,13.3706,13.3885,13.3706,13.3885,23315.0
2017-12-29 14:30:00,15.01,15.02,15.01,15.02,25710.0,13.3796,13.3885,13.3796,13.3885,25710.0
2017-12-29 14:40:00,15.02,15.04,15.02,15.03,49610.0,13.3885,13.4063,13.3885,13.3974,49610.0
2017-12-29 14:50:00,15.03,15.04,15.03,15.04,57455.0,13.3974,13.4063,13.3974,13.4063,57455.0
2017-12-29 15:00:00,15.03,15.03,15.02,15.02,28530.0,13.3974,13.3974,13.3885,13.3885,28530.0
2017-12-29 15:10:00,15.02,15.02,15.01,15.01,38545.0,13.3885,13.3885,13.3796,13.3796,38545.0
2017-12-29 15:20:00,15.01,15.04,15.01,15.03,69120.0,13.3796,13.4063,13.3796,13.3974,69120.0
2017-12-29 15:30:00,15.03,15.03,15.02,15.02,72470.0,13.3974,13.3974,13.3885,13.3885,72470.0
2017-12-29 15:40:00,15.02,15.02,14.99,15.0,117755.0,13.3885,13.3885,13.3617,13.3706,117755.0
2017-12-29 15:50:00,15.0,15.0,14.95,14.95,378410.0,13.3706,13.3706,13.3261,13.3261,378410.0
2018-01-02 09:30:00,15.07,15.35,15.0,15.24,430800.0,13.433,13.6826,13.3706,13.5846,430800.0
2018-01-02 09:40:00,15.25,15.26,15.17,15.23,152945.0,13.5935,13.6024,13.5222,13.5757,152945.0
2018-01-02 09:50:00,15.23,15.23,15.15,15.2,154325.0,13.5757,13.5757,13.5044,13.5489,154325.0
2018-01-02 10:00:00,15.19,15.21,15.18,15.2,188690.0,13.54,13.5578,13.5311,13.5489,188690.0
2018-01-02 10:10:00,15.18,15.19,15.13,15.17,180670.0,13.5311,13.54,13.4865,13.5222,180670.0
2018-01-02 10:20:00,15.17,15.19,15.16,15.18,111980.0,13.5222,13.54,13.5133,13.5311,111980.0
2018-01-02 10:30:00,15.18,15.22,15.18,15.21,139245.0,13.5311,13.5667,13.5311,13.5578,139245.0
2018-01-02 10:40:00,15.21,15.23,15.19,15.19,93710.0,13.5578,13.5757,13.54,13.54,93710.0
2018-01-02 10:50:00,15.19,15.22,15.19,15.2,250435.0,13.54,13.5667,13.54,13.5489,250435.0
2018-01-02 11:00:00,15.2,15.22,15.2,15.21,104980.0,13.5489,13.5667,13.5489,13.5578,104980.0
2018-01-02 11:10:00,15.21,15.26,15.21,15.25,88725.0,13.5578,13.6024,13.5578,13.5935,88725.0
2018-01-02 11:20:00,15.25,15.25,15.21,15.21,123780.0,13.5935,13.5935,13.5578,13.5578,123780.0
2018-01-02 11:30:00,15.21,15.22,15.19,15.21,135085.0,13.5578,13.5667,13.54,13.5578,135085.0
2018-01-02 11:40:00,15.21,15.21,15.2,15.2,195045.0,13.5578,13.5578,13.5489,13.5489,195045.0
2018-01-02 11:50:00,15.21,15.22,15.2,15.22,139365.0,13.5578,13.5667,13.5489,13.5667,139365.0
2018-01-02 12:00:00,15.22,15.22,15.2,15.21,132375.0,13.5667,13.5667,13.5489,13.5578,132375.0
2018-01-02 12:10:00,15.21,15.25,15.21,15.24,118590.0,13.5578,13.5935,13.5578,13.5846,118590.0
2018-01-02 12:20:00,15.24,15.27,15.21,15.27,96340.0,13.5846,13.6113,13.5578,13.6113,96340.0
2018-01-02 12:30:00,15.27,15.28,15.25,15.25,130305.0,13.6113,13.6202,13.5935,13.5935,130305.0
2018-01-02 12:40:00,15.25,15.26,15.23,15.23,119020.0,13.5935,13.6024,13.5757,13.5757,119020.0
2018-01-02 12:50:00,15.24,15.27,15.23,15.26,79655.0,13.5846,13.6113,13.5757,13.6024,79655.0
2018-01-02 13:00:00,15.24,15.25,15.23,15.23,66870.0,13.5846,13.5935,13.5757,13.5757,66870.0
2018-01-02 13:10:00,15.23,15.26,15.22,15.22,60300.0,13.5757,13.6024,13.5667,13.5667,60300.0
2018-01-02 13:20:00,15.23,15.23,15.22,15.23,49800.0,13.5757,13.5757,13.5667,13.5757,49800.0
2018-01-02 13:30:00,15.22,15.23,15.2,15.2,149740.0,13.5667,13.5757,13.5489,13.5489,149740.0
2018-01-02 13:40:00,15.2,15.22,15.2,15.21,120255.0,13.5489,13.5667,13.5489,13.5578,120255.0
2018-01-02 13:50:00,15.21,15.23,15.19,15.2,114290.0,13.5578,13.5757,13.54,13.5489,114290.0
2018-01-02 14:00:00,15.2,15.2,15.16,15.16,132145.0,13.5489,13.5489,13.5133,13.5133,132145.0
2018-01-02 14:10:00,15.16,15.17,15.16,15.17,71075.0,13.5133,13.5222,13.5133,13.5222,71075.0
2018-01-02 14:20:00,15.17,15.18,15.16,15.17,181455.0,13.5222,13.5311,13.5133,13.5222,181455.0
2018-01-02 14:30:00,15.17,15.17,15.12,15.13,140520.0,13.5222,13.5222,13.4776,13.4865,140520.0
2018-01-02 14:40:00,15.13,15.13,15.11,15.11,134420.0,13.4865,13.4865,13.4687,13.4687,134420.0
2018-01-02 14:50:00,15.11,15.12,15.08,15.08,192170.0,13.4687,13.4776,13.442,13.442,192170.0
2018-01-02 15:00:00,15.07,15.09,15.04,15.09,204090.0,13.433,13.4509,13.4063,13.4509,204090.0
2018-01-02 15:10:00,15.09,15.1,14.89,15.07,199215.0,13.4509,13.4598,13.2726,13.433,199215.0
2018-01-02 15:20:00,15.07,15.09,15.07,15.08,149285.0,13.433,13.4509,13.433,13.442,149285.0
2018-01-02 15:30:00,15.08,15.09,15.06,15.08,271425.0,13.442,13.4509,13.4241,13.442,271425.0
2018-01-02 15:40:00,15.08,15.09,15.06,15.09,318225.0,13.442,13.4509,13.4241,13.4509,318225.0
2018-01-02 15:50:00,15.09,15.14,15.09,15.13,629245.0,13.4509,13.4954,13.4509,13.4865,629245.0
2018-01-03 09:30:00,15.17,15.24,15.09,15.12,167995.0,13.5222,13.5846,13.4509,13.4776,167995.0
2018-01-03 09:40:00,15.14,15.15,15.1,15.14,142990.0,13.4954,13.5044,13.4598,13.4954,142990.0
2018-01-03 09:50:00,15.15,15.18,15.12,15.18,104840.0,13.5044,13.5311,13.4776,13.5311,104840.0
2018-01-03 10:00:00,15.17,15.21,15.15,15.17,56975.0,13.5222,13.5578,13.5044,13.5222,56975.0
2018-01-03 10:10:00,15.18,15.2,15.16,15.2,49070.0,13.5311,13.5489,13.5133,13.5489,49070.0
2018-01-03 10:20:00,15.21,15.21,15.16,15.18,100160.0,13.5578,13.5578,13.5133,13.5311,100160.0
2018-01-03 10:30:00,15.18,15.2,15.14,15.15,70825.0,13.5311,13.5489,13.4954,13.5044,70825.0
2018-01-03 10:40:00,15.15,15.16,15.12,15.14,91855.0,13.5044,13.5133,13.4776,13.4954,91855.0
2018-01-03 10:50:00,15.13,15.14,15.11,15.14,58350.0,13.4865,13.4954,13.4687,13.4954,58350.0
2018-01-03 11:00:00,15.14,15.17,15.14,15.16,47365.0,13.4954,13.5222,13.4954,13.5133,47365.0
2018-01-03 11:10:00,15.16,15.2,15.16,15.2,90265.0,13.5133,13.5489,13.5133,13.5489,90265.0
2018-01-03 11:20:00,15.19,15.21,15.18,15.2,87265.0,13.54,13.5578,13.5311,13.5489,87265.0
2018-01-03 11:30:00,15.21,15.23,15.19,15.2,105600.0,13.5578,13.5757,13.54,13.5489,105600.0
2018-01-03 11:40:00,15.2,15.23,15.2,15.22,39620.0,13.5489,13.5757,13.5489,13.5667,39620.0
2018-01-03 11:50:00,15.23,15.24,15.22,15.23,34735.0,13.5757,13.5846,13.5667,13.5757,34735.0
2018-01-03 12:00:00,15.24,15.24,15.22,15.22,47790.0,13.5846,13.5846,13.5667,13.5667,47790.0
2018-01-03 12:10:00,15.22,15.23,15.21,15.22,52840.0,13.5667,13.5757,13.5578,13.5667,52840.0
2018-01-03 12:20:00,15.22,15.23,15.21,15.22,33625.0,13.5667,13.5757,13.5578,13.5667,33625.0
2018-01-03 12:30:00,15.22,15.23,15.2,15.21,87495.0,13.5667,13.5757,13.5489,13.5578,87495.0
2018-01-03 12:40:00,15.21,15.22,15.2,15.21,50315.0,13.5578,13.5667,13.5489,13.5578,50315.0
2018-01-03 12:50:00,15.22,15.23,15.2,15.2,97390.0,13.5667,13.5757,13.5489,13.5489,97390.0
2018-01-03 13:00:00,15.2,15.21,15.19,15.21,27695.0,13.5489,13.5578,13.54,13.5578,27695.0
2018-01-03 13:10:00,15.21,15.22,15.2,15.21,16205.0,13.5578,13.5667,13.5489,13.5578,16205.0
2018-01-03 13:20:00,15.21,15.21,15.2,15.2,35850.0,13.5578,13.5578,13.5489,13.5489,35850.0
2018-01-03 13:30:00,15.2,15.22,15.2,15.21,36585.0,13.5489,13.5667,13.5489,13.5578,36585.0
2018-01-03 13:40:00,15.2,15.21,15.2,15.21,23745.0,13.5489,13.5578,13.5489,13.5578,23745.0
2018-01-03 13:50:00,15.21,15.22,15.2,15.21,46900.0,13.5578,13.5667,13.5489,13.5578,46900.0
2018-01-03 14:00:00,15.22,15.22,15.21,15.22,33795.0,13.5667,13.5667,13.5578,13.5667,33795.0
2018-01-03 14:10:00,15.22,15.23,15.22,15.23,43590.0,13.5667,13.5757,13.5667,13.5757,43590.0
2018-01-03 14:20:00,15.23,15.23,15.2,15.21,74045.0,13.5757,13.5757,13.5489,13.5578,74045.0
2018-01-03 14:30:00,15.22,15.23,15.21,15.23,33130.0,13.5667,13.5757,13.5578,13.5757,33130.0
2018-01-03 14:40:00,15.23,15.24,15.22,15.24,59475.0,13.5757,13.5846,13.5667,13.5846,59475.0
2018-01-03 14:50:00,15.24,15.27,15.24,15.26,49110.0,13.5846,13.6113,13.5846,13.6024,49110.0
2018-01-03 15:00:00,15.27,15.27,15.25,15.25,101240.0,13.6113,13.6113,13.5935,13.5935,101240.0
2018-01-03 15:10:00,15.26,15.26,15.25,15.25,44340.0,13.6024,13.6024,13.5935,13.5935,44340.0
2018-01-03 15:20:00,15.25,15.27,15.24,15.25,98685.0,13.5935,13.6113,13.5846,13.5935,98685.0
2018-01-03 15:30:00,15.25,15.26,15.24,15.25,94925.0,13.5935,13.6024,13.5846,13.5935,94925.0
2018-01-03 15:40:00,15.24,15.25,15.23,15.24,146240.0,13.5846,13.5935,13.5757,13.5846,146240.0
2018-01-03 15:50:00,15.25,15.27,15.24,15.25,285585.0,13.5935,13.6113,13.5846,13.5935,285585.0
2018-01-04 09:30:00,15.3,15.34,15.25,15.31,230110.0,13.6381,13.6737,13.5935,13.647,230110.0
2018-01-04 09:40:00,15.3,15.32,15.23,15.25,140015.0,13.6381,13.6559,13.5757,13.5935,140015.0
2018-01-04 09:50:00,15.26,15.29,15.22,15.28,91975.0,13.6024,13.6291,13.5667,13.6202,91975.0
2018-01-04 10:00:00,15.28,15.33,15.27,15.3,89015.0,13.6202,13.6648,13.6113,13.6381,89015.0
2018-01-04 10:10:00,15.3,15.31,15.24,15.27,63050.0,13.6381,13.647,13.5846,13.6113,63050.0
2018-01-04 10:20:00,15.27,15.31,15.27,15.29,129075.0,13.6113,13.647,13.6113,13.6291,129075.0
2018-01-04 10:30:00,15.29,15.31,15.28,15.3,55980.0,13.6291,13.647,13.6202,13.6381,55980.0
2018-01-04 10:40:00,15.3,15.31,15.27,15.29,106470.0,13.6381,13.647,13.6113,13.6291,106470.0
2018-01-04 10:50:00,15.29,15.31,15.28,15.31,80230.0,13.6291,13.647,13.6202,13.647,80230.0
2018-01-04 11:00:00,15.31,15.33,15.3,15.32,101065.0,13.647,13.6648,13.6381,13.6559,101065.0
2018-01-04 11:10:00,15.33,15.38,15.33,15.37,155720.0,13.6648,13.7094,13.6648,13.7005,155720.0
2018-01-04 11:20:00,15.37,15.37,15.34,15.36,224000.0,13.7005,13.7005,13.6737,13.6915,224000.0
2018-01-04 11:30:00,15.35,15.35,15.31,15.31,83855.0,13.6826,13.6826,13.647,13.647,83855.0
2018-01-04 11:40:00,15.32,15.33,15.3,15.32,97215.0,13.6559,13.6648,13.6381,13.6559,97215.0
2018-01-04 11:50:00,15.32,15.33,15.29,15.29,69315.0,13.6559,13.6648,13.6291,13.6291,69315.0
2018-01-04 12:00:00,15.29,15.31,15.28,15.31,44505.0,13.6291,13.647,13.6202,13.647,44505.0
2018-01-04 12:10:00,15.31,15.32,15.3,15.31,53370.0,13.647,13.6559,13.6381,13.647,53370.0
2018-01-04 12:20:00,15.31,15.32,15.3,15.32,65150.0,13.647,13.6559,13.6381,13.6559,65150.0
2018-01-04 12:30:00,15.32,15.32,15.29,15.31,67450.0,13.6559,13.6559,13.6291,13.647,67450.0
2018-01-04 12:40:00,15.31,15.35,15.31,15.35,90350.0,13.647,13.6826,13.647,13.6826,90350.0
2018-01-04 12:50:00,15.35,15.35,15.34,15.35,27965.0,13.6826,13.6826,13.6737,13.6826,27965.0
2018-01-04 13:00:00,15.35,15.37,15.35,15.37,49205.0,13.6826,13.7005,13.6826,13.7005,49205.0
2018-01-04 13:10:00,15.37,15.4,15.37,15.39,64450.0,13.7005,13.7272,13.7005,13.7183,64450.0
2018-01-04 13:20:00,15.39,15.42,15.39,15.42,69675.0,13.7183,13.745,13.7183,13.745,69675.0
2018-01-04 13:30:00,15.43,15.45,15.42,15.44,90970.0,13.7539,13.7718,13.745,13.7629,90970.0
2018-01-04 13:40:00,15.43,15.44,15.42,15.43,63885.0,13.7539,13.7629,13.745,13.7539,63885.0
2018-01-04 13:50:00,15.43,15.44,15.42,15.43,52680.0,13.7539,13.7629,13.745,13.7539,52680.0
2018-01-04 14:00:00,15.43,15.43,15.38,15.38,68990.0,13.7539,13.7539,13.7094,13.7094,68990.0
2018-01-04 14:10:00,15.38,15.4,15.38,15.4,56785.0,13.7094,13.7272,13.7094,13.7272,56785.0
2018-01-04 14:20:00,15.4,15.42,15.4,15.41,66360.0,13.7272,13.745,13.7272,13.7361,66360.0
2018-01-04 14:30:00,15.41,15.43,15.41,15.42,90735.0,13.7361,13.7539,13.7361,13.745,90735.0
2018-01-04 14:40:00,15.42,15.43,15.41,15.43,44180.0,13.745,13.7539,13.7361,13.7539,44180.0
2018-01-04 14:50:00,15.43,15.43,15.41,15.42,56620.0,13.7539,13.7539,13.7361,13.745,56620.0
2018-01-04 15:00:00,15.42,15.42,15.4,15.42,119090.0,13.745,13.745,13.7272,13.745,119090.0
2018-01-04 15:10:00,15.42,15.44,15.42,15.42,86450.0,13.745,13.7629,13.745,13.745,86450.0
2018-01-04 15:20:00,15.42,15.44,15.42,15.44,82090.0,13.745,13.7629,13.745,13.7629,82090.0
2018-01-04 15:30:00,15.45,15.48,15.44,15.47,220895.0,13.7718,13.7985,13.7629,13.7896,220895.0
2018-01-04 15:40:00,15.47,15.5,15.46,15.48,343975.0,13.7896,13.8163,13.7807,13.7985,343975.0
2018-01-04 15:50:00,15.48,15.54,15.47,15.52,773940.0,13.7985,13.852,13.7896,13.8342,773940.0
2018-01-05 09:30:00,15.58,15.69,15.54,15.63,411105.0,13.8876,13.9857,13.852,13.9322,411105.0
2018-01-05 09:40:00,15.63,15.75,15.62,15.73,255460.0,13.9322,14.0392,13.9233,14.0214,255460.0
2018-01-05 09:50:00,15.73,15.75,15.68,15.74,239405.0,14.0214,14.0392,13.9768,14.0303,239405.0
2018-01-05 10:00:00,15.74,15.77,15.71,15.75,235185.0,14.0303,14.057,14.0035,14.0392,235185.0
2018-01-05 10:10:00,15.74,15.75,15.71,15.73,144825.0,14.0303,14.0392,14.0035,14.0214,144825.0
2018-01-05 10:20:00,15.73,15.8,15.73,15.77,234975.0,14.0214,14.0837,14.0214,14.057,234975.0
2018-01-05 10:30:00,15.76,15.79,15.75,15.76,231745.0,14.0481,14.0748,14.0392,14.0481,231745.0
2018-01-05 10:40:00,15.76,15.77,15.73,15.73,115940.0,14.0481,14.057,14.0214,14.0214,115940.0
2018-01-05 10:50:00,15.73,15.74,15.72,15.73,114475.0,14.0214,14.0303,14.0124,14.0214,114475.0
2018-01-05 11:00:00,15.73,15.79,15.73,15.78,216015.0,14.0214,14.0748,14.0214,14.0659,216015.0
2018-01-05 11:10:00,15.77,15.78,15.74,15.76,96125.0,14.057,14.0659,14.0303,14.0481,96125.0
2018-01-05 11:20:00,15.76,15.77,15.73,15.73,89225.0,14.0481,14.057,14.0214,14.0214,89225.0
2018-01-05 11:30:00,15.74,15.76,15.73,15.75,76325.0,14.0303,14.0481,14.0214,14.0392,76325.0
2018-01-05 11:40:00,15.75,15.75,15.67,15.67,122720.0,14.0392,14.0392,13.9679,13.9679,122720.0
2018-01-05 11:50:00,15.67,15.69,15.64,15.68,189005.0,13.9679,13.9857,13.9411,13.9768,189005.0
2018-01-05 12:00:00,15.68,15.72,15.63,15.7,341925.0,13.9768,14.0124,13.9322,13.9946,341925.0
2018-01-05 12:10:00,15.71,15.82,15.71,15.81,255585.0,14.0035,14.1016,14.0035,14.0927,255585.0
2018-01-05 12:20:00,15.81,15.85,15.81,15.84,199115.0,14.0927,14.1283,14.0927,14.1194,199115.0
2018-01-05 12:30:00,15.84,15.85,15.79,15.81,387280.0,14.1194,14.1283,14.0748,14.0927,387280.0
2018-01-05 12:40:00,15.82,15.84,15.8,15.83,188600.0,14.1016,14.1194,14.0837,14.1105,188600.0
2018-01-05 12:50:00,15.84,15.86,15.83,15.86,126875.0,14.1194,14.1372,14.1105,14.1372,126875.0
2018-01-05 13:00:00,15.85,15.89,15.84,15.89,247275.0,14.1283,14.164,14.1194,14.164,247275.0
2018-01-05 13:10:00,15.89,15.9,15.86,15.88,177470.0,14.164,14.1729,14.1372,14.1551,177470.0
2018-01-05 13:20:00,15.89,15.89,15.85,15.85,104125.0,14.164,14.164,14.1283,14.1283,104125.0
2018-01-05 13:30:00,15.85,15.86,15.83,15.85,93730.0,14.1283,14.1372,14.1105,14.1283,93730.0
2018-01-05 13:40:00,15.85,15.86,15.84,15.85,143445.0,14.1283,14.1372,14.1194,14.1283,143445.0
2018-01-05 13:50:00,15.85,15.85,15.78,15.78,138580.0,14.1283,14.1283,14.0659,14.0659,138580.0
2018-01-05 14:00:00,15.78,15.81,15.78,15.79,191250.0,14.0659,14.0927,14.0659,14.0748,191250.0
2018-01-05 14:10:00,15.79,15.83,15.79,15.79,185615.0,14.0748,14.1105,14.0748,14.0748,185615.0
2018-01-05 14:20:00,15.8,15.8,15.75,15.75,185720.0,14.0837,14.0837,14.0392,14.0392,185720.0
2018-01-05 14:30:00,15.75,15.83,15.75,15.82,175615.0,14.0392,14.1105,14.0392,14.1016,175615.0
2018-01-05 14:40:00,15.82,15.87,15.82,15.85,156475.0,14.1016,14.1461,14.1016,14.1283,156475.0
2018-01-05 14:50:00,15.84,15.86,15.84,15.85,145940.0,14.1194,14.1372,14.1194,14.1283,145940.0
2018-01-05 15:00:00,15.85,15.89,15.85,15.88,160630.0,14.1283,14.164,14.1283,14.1551,160630.0
2018-01-05 15:10:00,15.88,15.91,15.88,15.88,212010.0,14.1551,14.1818,14.1551,14.1551,212010.0
2018-01-05 15:20:00,15.88,15.89,15.85,15.86,187395.0,14.1551,14.164,14.1283,14.1372,187395.0
2018-01-05 15:30:00,15.86,15.88,15.86,15.86,192945.0,14.1372,14.1551,14.1372,14.1372,192945.0
2018-01-05 15:40:00,15.86,15.88,15.85,15.88,405100.0,14.1372,14.1551,14.1283,14.1551,405100.0
2018-01-05 15:50:00,15.88,15.9,15.87,15.89,659850.0,14.1551,14.1729,14.1461,14.164,659850.0
2018-01-08 09:30:00,15.83,15.89,15.74,15.87,263485.0,14.1105,14.164,14.0303,14.1461,263485.0
2018-01-08 09:40:00,15.88,15.94,15.83,15.9,180865.0,14.1551,14.2085,14.1105,14.1729,180865.0
2018-01-08 09:50:00,15.9,15.91,15.84,15.86,191535.0,14.1729,14.1818,14.1194,14.1372,191535.0
2018-01-08 10:00:00,15.87,15.91,15.86,15.89,235880.0,14.1461,14.1818,14.1372,14.164,235880.0
2018-01-08 10:10:00,15.88,15.91,15.86,15.87,123795.0,14.1551,14.1818,14.1372,14.1461,123795.0
2018-01-08 10:20:00,15.86,15.89,15.85,15.89,80135.0,14.1372,14.164,14.1283,14.164,80135.0
2018-01-08 10:30:00,15.88,15.91,15.88,15.9,91365.0,14.1551,14.1818,14.1551,14.1729,91365.0
2018-01-08 10:40:00,15.9,15.91,15.87,15.88,95385.0,14.1729,14.1818,14.1461,14.1551,95385.0
2018-01-08 10:50:00,15.89,15.89,15.82,15.83,100745.0,14.164,14.164,14.1016,14.1105,100745.0
2018-01-08 11:00:00,15.83,15.83,15.78,15.8,213165.0,14.1105,14.1105,14.0659,14.0837,213165.0
2018-01-08 11:10:00,15.8,15.82,15.77,15.77,141130.0,14.0837,14.1016,14.057,14.057,141130.0
2018-01-08 11:20:00,15.78,15.8,15.77,15.79,100910.0,14.0659,14.0837,14.057,14.0748,100910.0
2018-01-08 11:30:00,15.79,15.81,15.74,15.76,222640.0,14.0748,14.0927,14.0303,14.0481,222640.0
2018-01-08 11:40:00,15.76,15.8,15.76,15.8,111285.0,14.0481,14.0837,14.0481,14.0837,111285.0
2018-01-08 11:50:00,15.8,15.84,15.8,15.82,83385.0,14.0837,14.1194,14.0837,14.1016,83385.0
2018-01-08 12:00:00,15.82,15.82,15.8,15.82,61775.0,14.1016,14.1016,14.0837,14.1016,61775.0
2018-01-08 12:10:00,15.82,15.84,15.82,15.84,53645.0,14.1016,14.1194,14.1016,14.1194,53645.0
2018-01-08 12:20:00,15.84,15.86,15.82,15.85,88420.0,14.1194,14.1372,14.1016,14.1283,88420.0
2018-01-08 12:30:00,15.86,15.86,15.82,15.82,76725.0,14.1372,14.1372,14.1016,14.1016,76725.0
2018-01-08 12:40:00,15.82,15.85,15.82,15.85,76735.0,14.1016,14.1283,14.1016,14.1283,76735.0
2018-01-08 12:50:00,15.85,15.87,15.84,15.84,141590.0,14.1283,14.1461,14.1194,14.1194,141590.0
2018-01-08 13:00:00,15.84,15.87,15.84,15.87,97695.0,14.1194,14.1461,14.1194,14.1461,97695.0
2018-01-08 13:10:00,15.87,15.87,15.85,15.86,63700.0,14.1461,14.1461,14.1283,14.1372,63700.0
2018-01-08 13:20:00,15.86,15.87,15.85,15.87,68745.0,14.1372,14.1461,14.1283,14.1461,68745.0
2018-01-08 13:30:00,15.87,15.87,15.85,15.85,84910.0,14.1461,14.1461,14.1283,14.1283,84910.0
2018-01-08 13:40:00,15.86,15.87,15.84,15.86,71680.0,14.1372,14.1461,14.1194,14.1372,71680.0
2018-01-08 13:50:00,15.86,15.87,15.85,15.87,71530.0,14.1372,14.1461,14.1283,14.1461,71530.0
2018-01-08 14:00:00,15.87,15.87,15.85,15.86,73255.0,14.1461,14.1461,14.1283,14.1372,73255.0
2018-01-08 14:10:00,15.86,15.87,15.85,15.85,49625.0,14.1372,14.1461,14.1283,14.1283,49625.0
2018-01-08 14:20:00,15.85,15.85,15.84,15.85,42745.0,14.1283,14.1283,14.1194,14.1283,42745.0
2018-01-08 14:30:00,15.85,15.88,15.84,15.86,135260.0,14.1283,14.1551,14.1194,14.1372,135260.0
2018-01-08 14:40:00,15.86,15.87,15.85,15.85,65860.0,14.1372,14.1461,14.1283,14.1283,65860.0
2018-01-08 14:50:00,15.86,15.86,15.84,15.85,75600.0,14.1372,14.1372,14.1194,14.1283,75600.0
2018-01-08 15:00:00,15.85,15.85,15.84,15.85,80205.0,14.1283,14.1283,14.1194,14.1283,80205.0
2018-01-08 15:10:00,15.85,15.87,15.81,15.84,366205.0,14.1283,14.1461,14.0927,14.1194,366205.0
2018-01-08 15:20:00,15.83,15.85,15.83,15.83,160820.0,14.1105,14.1283,14.1105,14.1105,160820.0
2018-01-08 15:30:00,15.83,15.87,15.82,15.87,167160.0,14.1105,14.1461,14.1016,14.1461,167160.0
2018-01-08 15:40:00,15.87,15.9,15.87,15.87,237120.0,14.1461,14.1729,14.1461,14.1461,237120.0
2018-01-08 15:50:00,15.87,15.87,15.84,15.85,290905.0,14.1461,14.1461,14.1194,14.1283,290905.0
2018-01-09 09:30:00,15.89,15.9,15.75,15.84,200665.0,14.164,14.1729,14.0392,14.1194,200665.0
2018-01-09 09:40:00,15.81,15.86,15.78,15.83,97990.0,14.0927,14.1372,14.0659,14.1105,97990.0
2018-01-09 09:50:00,15.84,15.84,15.77,15.78,116640.0,14.1194,14.1194,14.057,14.0659,116640.0
2018-01-09 10:00:00,15.78,15.8,15.76,15.78,95815.0,14.0659,14.0837,14.0481,14.0659,95815.0
2018-01-09 10:10:00,15.78,15.82,15.77,15.82,64405.0,14.0659,14.1016,14.057,14.1016,64405.0
2018-01-09 10:20:00,15.82,15.88,15.82,15.86,97210.0,14.1016,14.1551,14.1016,14.1372,97210.0
2018-01-09 10:30:00,15.86,15.87,15.79,15.79,115080.0,14.1372,14.1461,14.0748,14.0748,115080.0
2018-01-09 10:40:00,15.79,15.83,15.79,15.82,161430.0,14.0748,14.1105,14.0748,14.1016,161430.0
2018-01-09 10:50:00,15.83,15.86,15.8,15.85,61180.0,14.1105,14.1372,14.0837,14.1283,61180.0
2018-01-09 11:00:00,15.85,15.85,15.82,15.83,60720.0,14.1283,14.1283,14.1016,14.1105,60720.0
2018-01-09 11:10:00,15.84,15.88,15.84,15.87,81330.0,14.1194,14.1551,14.1194,14.1461,81330.0
2018-01-09 11:20:00,15.86,15.87,15.84,15.87,75850.0,14.1372,14.1461,14.1194,14.1461,75850.0
2018-01-09 11:30:00,15.86,15.9,15.86,15.89,81725.0,14.1372,14.1729,14.1372,14.164,81725.0
2018-01-09 11:40:00,15.89,15.91,15.88,15.9,83340.0,14.164,14.1818,14.1551,14.1729,83340.0
2018-01-09 11:50:00,15.91,15.91,15.88,15.88,57595.0,14.1818,14.1818,14.1551,14.1551,57595.0
2018-01-09 12:00:00,15.88,15.9,15.87,15.89,54845.0,14.1551,14.1729,14.1461,14.164,54845.0
2018-01-09 12:10:00,15.89,15.9,15.88,15.88,38475.0,14.164,14.1729,14.1551,14.1551,38475.0
2018-01-09 12:20:00,15.88,15.88,15.87,15.87,61050.0,14.1551,14.1551,14.1461,14.1461,61050.0
2018-01-09 12:30:00,15.87,15.87,15.85,15.86,51500.0,14.1461,14.1461,14.1283,14.1372,51500.0
2018-01-09 12:40:00,15.86,15.87,15.85,15.86,91410.0,14.1372,14.1461,14.1283,14.1372,91410.0
2018-01-09 12:50:00,15.87,15.87,15.85,15.86,65440.0,14.1461,14.1461,14.1283,14.1372,65440.0
2018-01-09 13:00:00,15.86,15.87,15.85,15.85,49815.0,14.1372,14.1461,14.1283,14.1283,49815.0
2018-01-09 13:10:00,15.85,15.85,15.79,15.79,244910.0,14.1283,14.1283,14.0748,14.0748,244910.0
2018-01-09 13:20:00,15.8,15.81,15.79,15.81,83765.0,14.0837,14.0927,14.0748,14.0927,83765.0
2018-01-09 13:30:00,15.82,15.83,15.81,15.82,72890.0,14.1016,14.1105,14.0927,14.1016,72890.0
2018-01-09 13:40:00,15.82,15.83,15.82,15.83,41725.0,14.1016,14.1105,14.1016,14.1105,41725.0
2018-01-09 13:50:00,15.83,15.85,15.82,15.85,45910.0,14.1105,14.1283,14.1016,14.1283,45910.0
2018-01-09 14:00:00,15.85,15.85,15.84,15.84,61985.0,14.1283,14.1283,14.1194,14.1194,61985.0
2018-01-09 14:10:00,15.84,15.85,15.83,15.84,93515.0,14.1194,14.1283,14.1105,14.1194,93515.0
2018-01-09 14:20:00,15.85,15.86,15.84,15.84,50530.0,14.1283,14.1372,14.1194,14.1194,50530.0
2018-01-09 14:30:00,15.84,15.85,15.83,15.85,77070.0,14.1194,14.1283,14.1105,14.1283,77070.0
2018-01-09 14:40:00,15.85,15.85,15.84,15.84,68540.0,14.1283,14.1283,14.1194,14.1194,68540.0
2018-01-09 14:50:00,15.84,15.85,15.84,15.85,169645.0,14.1194,14.1283,14.1194,14.1283,169645.0
2018-01-09 15:00:00,15.86,15.9,15.85,15.9,127105.0,14.1372,14.1729,14.1283,14.1729,127105.0
2018-01-09 15:10:00,15.9,15.91,15.89,15.91,135075.0,14.1729,14.1818,14.164,14.1818,135075.0
2018-01-09 15:20:00,15.91,15.91,15.87,15.87,94155.0,14.1818,14.1818,14.1461,14.1461,94155.0
2018-01-09 15:30:00,15.87,15.9,15.86,15.9,164565.0,14.1461,14.1729,14.1372,14.1729,164565.0
2018-01-09 15:40:00,15.89,15.9,15.88,15.88,158295.0,14.164,14.1729,14.1551,14.1551,158295.0
2018-01-09 15:50:00,15.89,15.92,15.89,15.9,454035.0,14.164,14.1907,14.164,14.1729,454035.0
2018-01-10 09:30:00,15.82,15.86,15.65,15.67,228450.0,14.1016,14.1372,13.95,13.9679,228450.0
2018-01-10 09:40:00,15.66,15.77,15.65,15.72,167190.0,13.959,14.057,13.95,14.0124,167190.0
2018-01-10 09:50:00,15.72,15.72,15.65,15.67,179595.0,14.0124,14.0124,13.95,13.9679,179595.0
2018-01-10 10:00:00,15.66,15.69,15.64,15.68,181295.0,13.959,13.9857,13.9411,13.9768,181295.0
2018-01-10 10:10:00,15.68,15.72,15.67,15.71,193715.0,13.9768,14.0124,13.9679,14.0035,193715.0
2018-01-10 10:20:00,15.71,15.74,15.69,15.71,160615.0,14.0035,14.0303,13.9857,14.0035,160615.0
2018-01-10 10:30:00,15.71,15.8,15.71,15.78,170775.0,14.0035,14.0837,14.0035,14.0659,170775.0
2018-01-10 10:40:00,15.78,15.79,15.76,15.77,131855.0,14.0659,14.0748,14.0481,14.057,131855.0
2018-01-10 10:50:00,15.77,15.78,15.72,15.72,152560.0,14.057,14.0659,14.0124,14.0124,152560.0
2018-01-10 11:00:00,15.72,15.76,15.71,15.73,187465.0,14.0124,14.0481,14.0035,14.0214,187465.0
2018-01-10 11:10:00,15.73,15.74,15.7,15.7,136815.0,14.0214,14.0303,13.9946,13.9946,136815.0
2018-01-10 11:20:00,15.7,15.7,15.68,15.69,138125.0,13.9946,13.9946,13.9768,13.9857,138125.0
2018-01-10 11:30:00,15.69,15.74,15.67,15.74,51260.0,13.9857,14.0303,13.9679,14.0303,51260.0
2018-01-10 11:40:00,15.74,15.75,15.72,15.73,164120.0,14.0303,14.0392,14.0124,14.0214,164120.0
2018-01-10 11:50:00,15.73,15.75,15.72,15.74,83185.0,14.0214,14.0392,14.0124,14.0303,83185.0
2018-01-10 12:00:00,15.73,15.74,15.7,15.71,117325.0,14.0214,14.0303,13.9946,14.0035,117325.0
2018-01-10 12:10:00,15.71,15.73,15.71,15.73,70425.0,14.0035,14.0214,14.0035,14.0214,70425.0
2018-01-10 12:20:00,15.73,15.73,15.72,15.72,111855.0,14.0214,14.0214,14.0124,14.0124,111855.0
2018-01-10 12:30:00,15.72,15.74,15.72,15.74,52955.0,14.0124,14.0303,14.0124,14.0303,52955.0
2018-01-10 12:40:00,15.74,15.74,15.72,15.73,98420.0,14.0303,14.0303,14.0124,14.0214,98420.0
2018-01-10 12:50:00,15.74,15.74,15.73,15.74,61170.0,14.0303,14.0303,14.0214,14.0303,61170.0
2018-01-10 13:00:00,15.74,15.74,15.72,15.73,94600.0,14.0303,14.0303,14.0124,14.0214,94600.0
2018-01-10 13:10:00,15.73,15.74,15.73,15.73,58755.0,14.0214,14.0303,14.0214,14.0214,58755.0
2018-01-10 13:20:00,15.73,15.73,15.72,15.72,69650.0,14.0214,14.0214,14.0124,14.0124,69650.0
2018-01-10 13:30:00,15.72,15.73,15.72,15.73,103260.0,14.0124,14.0214,14.0124,14.0214,103260.0
2018-01-10 13:40:00,15.73,15.73,15.72,15.73,76570.0,14.0214,14.0214,14.0124,14.0214,76570.0
2018-01-10 13:50:00,15.73,15.73,15.72,15.72,77755.0,14.0214,14.0214,14.0124,14.0124,77755.0
2018-01-10 14:00:00,15.73,15.73,15.71,15.71,75805.0,14.0214,14.0214,14.0035,14.0035,75805.0
2018-01-10 14:10:00,15.71,15.71,15.7,15.7,54770.0,14.0035,14.0035,13.9946,13.9946,54770.0
2018-01-10 14:20:00,15.7,15.71,15.65,15.65,172320.0,13.9946,14.0035,13.95,13.95,172320.0
2018-01-10 14:30:00,15.65,15.68,15.65,15.68,112215.0,13.95,13.9768,13.95,13.9768,112215.0
2018-01-10 14:40:00,15.68,15.68,15.67,15.68,78750.0,13.9768,13.9768,13.9679,13.9768,78750.0
2018-01-10 14:50:00,15.68,15.71,15.68,15.69,107225.0,13.9768,14.0035,13.9768,13.9857,107225.0
2018-01-10 15:00:00,15.69,15.7,15.67,15.67,132195.0,13.9857,13.9946,13.9679,13.9679,132195.0
2018-01-10 15:10:00,15.67,15.68,15.65,15.65,105870.0,13.9679,13.9768,13.95,13.95,105870.0
2018-01-10 15:20:00,15.65,15.66,15.63,15.66,245740.0,13.95,13.959,13.9322,13.959,245740.0
2018-01-10 15:30:00,15.66,15.69,15.65,15.69,236205.0,13.959,13.9857,13.95,13.9857,236205.0
2018-01-10 15:40:00,15.69,15.71,15.68,15.7,330820.0,13.9857,14.0035,13.9768,13.9946,330820.0
2018-01-10 15:50:00,15.71,15.72,15.7,15.7,565855.0,14.0035,14.0124,13.9946,13.9946,565855.0
2018-01-11 09:30:00,15.59,15.59,15.18,15.23,1135335.0,13.8966,13.8966,13.5311,13.5757,1135335.0
2018-01-11 09:40:00,15.24,15.3,15.21,15.27,480155.0,13.5846,13.6381,13.5578,13.6113,480155.0
2018-01-11 09:50:00,15.27,15.35,15.26,15.35,594260.0,13.6113,13.6826,13.6024,13.6826,594260.0
2018-01-11 10:00:00,15.35,15.38,15.33,15.35,372325.0,13.6826,13.7094,13.6648,13.6826,372325.0
2018-01-11 10:10:00,15.35,15.35,15.28,15.3,445555.0,13.6826,13.6826,13.6202,13.6381,445555.0
2018-01-11 10:20:00,15.31,15.32,15.29,15.31,208575.0,13.647,13.6559,13.6291,13.647,208575.0
2018-01-11 10:30:00,15.32,15.35,15.31,15.35,285400.0,13.6559,13.6826,13.647,13.6826,285400.0
2018-01-11 10:40:00,15.35,15.35,15.32,15.34,502350.0,13.6826,13.6826,13.6559,13.6737,502350.0
2018-01-11 10:50:00,15.34,15.43,15.34,15.43,290515.0,13.6737,13.7539,13.6737,13.7539,290515.0
2018-01-11 11:00:00,15.42,15.42,15.39,15.42,304300.0,13.745,13.745,13.7183,13.745,304300.0
2018-01-11 11:10:00,15.41,15.44,15.4,15.4,189720.0,13.7361,13.7629,13.7272,13.7272,189720.0
2018-01-11 11:20:00,15.4,15.45,15.4,15.44,119590.0,13.7272,13.7718,13.7272,13.7629,119590.0
2018-01-11 11:30:00,15.44,15.46,15.43,15.46,137465.0,13.7629,13.7807,13.7539,13.7807,137465.0
2018-01-11 11:40:00,15.45,15.45,15.43,15.44,154840.0,13.7718,13.7718,13.7539,13.7629,154840.0
2018-01-11 11:50:00,15.44,15.44,15.42,15.42,159355.0,13.7629,13.7629,13.745,13.745,159355.0
2018-01-11 12:00:00,15.42,15.43,15.41,15.41,122945.0,13.745,13.7539,13.7361,13.7361,122945.0
2018-01-11 12:10:00,15.41,15.42,15.39,15.39,216245.0,13.7361,13.745,13.7183,13.7183,216245.0
2018-01-11 12:20:00,15.39,15.43,15.39,15.42,399865.0,13.7183,13.7539,13.7183,13.745,399865.0
2018-01-11 12:30:00,15.42,15.47,15.4,15.45,525065.0,13.745,13.7896,13.7272,13.7718,525065.0
2018-01-11 12:40:00,15.45,15.49,15.44,15.49,659510.0,13.7718,13.8074,13.7629,13.8074,659510.0
2018-01-11 12:50:00,15.49,15.58,15.49,15.58,231085.0,13.8074,13.8876,13.8074,13.8876,231085.0
2018-01-11 13:00:00,15.58,15.6,15.57,15.59,166030.0,13.8876,13.9055,13.8787,13.8966,166030.0
2018-01-11 13:10:00,15.59,15.62,15.57,15.59,137475.0,13.8966,13.9233,13.8787,13.8966,137475.0
2018-01-11 13:20:00,15.59,15.62,15.58,15.61,125595.0,13.8966,13.9233,13.8876,13.9144,125595.0
2018-01-11 13:30:00,15.61,15.63,15.6,15.62,96150.0,13.9144,13.9322,13.9055,13.9233,96150.0
2018-01-11 13:40:00,15.62,15.63,15.6,15.6,220070.0,13.9233,13.9322,13.9055,13.9055,220070.0
2018-01-11 13:50:00,15.6,15.6,15.54,15.54,272405.0,13.9055,13.9055,13.852,13.852,272405.0
2018-01-11 14:00:00,15.54,15.58,15.54,15.56,472430.0,13.852,13.8876,13.852,13.8698,472430.0
2018-01-11 14:10:00,15.56,15.62,15.55,15.61,333930.0,13.8698,13.9233,13.8609,13.9144,333930.0
2018-01-11 14:20:00,15.61,15.64,15.6,15.62,88840.0,13.9144,13.9411,13.9055,13.9233,88840.0
2018-01-11 14:30:00,15.62,15.62,15.59,15.59,158500.0,13.9233,13.9233,13.8966,13.8966,158500.0
2018-01-11 14:40:00,15.59,15.6,15.58,15.58,129835.0,13.8966,13.9055,13.8876,13.8876,129835.0
2018-01-11 14:50:00,15.58,15.61,15.57,15.6,156910.0,13.8876,13.9144,13.8787,13.9055,156910.0
2018-01-11 15:00:00,15.61,15.63,15.6,15.62,113895.0,13.9144,13.9322,13.9055,13.9233,113895.0
2018-01-11 15:10:00,15.62,15.62,15.57,15.6,689465.0,13.9233,13.9233,13.8787,13.9055,689465.0
2018-01-11 15:20:00,15.6,15.64,15.6,15.63,137890.0,13.9055,13.9411,13.9055,13.9322,137890.0
2018-01-11 15:30:00,15.63,15.67,15.62,15.64,185075.0,13.9322,13.9679,13.9233,13.9411,185075.0
2018-01-11 15:40:00,15.64,15.66,15.63,15.65,289540.0,13.9411,13.959,13.9322,13.95,289540.0
2018-01-11 15:50:00,15.65,15.71,15.65,15.7,868245.0,13.95,14.0035,13.95,13.9946,868245.0
2018-01-12 09:30:00,15.71,15.89,15.69,15.85,229645.0,14.0035,14.164,13.9857,14.1283,229645.0
2018-01-12 09:40:00,15.85,15.87,15.81,15.82,187220.0,14.1283,14.1461,14.0927,14.1016,187220.0
2018-01-12 09:50:00,15.83,15.87,15.8,15.8,167930.0,14.1105,14.1461,14.0837,14.0837,167930.0
2018-01-12 10:00:00,15.8,15.86,15.78,15.79,591035.0,14.0837,14.1372,14.0659,14.0748,591035.0
2018-01-12 10:10:00,15.79,15.83,15.78,15.83,319965.0,14.0748,14.1105,14.0659,14.1105,319965.0
2018-01-12 10:20:00,15.83,15.92,15.81,15.92,282525.0,14.1105,14.1907,14.0927,14.1907,282525.0
2018-01-12 10:30:00,15.91,15.96,15.91,15.92,158600.0,14.1818,14.2264,14.1818,14.1907,158600.0
2018-01-12 10:40:00,15.93,15.93,15.87,15.93,135610.0,14.1996,14.1996,14.1461,14.1996,135610.0
2018-01-12 10:50:00,15.93,15.97,15.92,15.96,201540.0,14.1996,14.2353,14.1907,14.2264,201540.0
2018-01-12 11:00:00,15.96,15.96,15.93,15.95,132835.0,14.2264,14.2264,14.1996,14.2175,132835.0
2018-01-12 11:10:00,15.95,15.96,15.93,15.94,70905.0,14.2175,14.2264,14.1996,14.2085,70905.0
2018-01-12 11:20:00,15.93,15.96,15.93,15.96,62810.0,14.1996,14.2264,14.1996,14.2264,62810.0
2018-01-12 11:30:00,15.96,15.97,15.93,15.94,80100.0,14.2264,14.2353,14.1996,14.2085,80100.0
2018-01-12 11:40:00,15.94,15.94,15.91,15.92,80085.0,14.2085,14.2085,14.1818,14.1907,80085.0
2018-01-12 11:50:00,15.92,15.93,15.9,15.91,54200.0,14.1907,14.1996,14.1729,14.1818,54200.0
2018-01-12 12:00:00,15.91,15.91,15.86,15.86,78505.0,14.1818,14.1818,14.1372,14.1372,78505.0
2018-01-12 12:10:00,15.86,15.87,15.85,15.85,73595.0,14.1372,14.1461,14.1283,14.1283,73595.0
2018-01-12 12:20:00,15.85,15.88,15.84,15.88,68960.0,14.1283,14.1551,14.1194,14.1551,68960.0
2018-01-12 12:30:00,15.88,15.89,15.87,15.89,94955.0,14.1551,14.164,14.1461,14.164,94955.0
2018-01-12 12:40:00,15.89,15.89,15.87,15.88,58815.0,14.164,14.164,14.1461,14.1551,58815.0
2018-01-12 12:50:00,15.88,15.91,15.88,15.91,45155.0,14.1551,14.1818,14.1551,14.1818,45155.0
2018-01-12 13:00:00,15.91,15.92,15.9,15.91,56280.0,14.1818,14.1907,14.1729,14.1818,56280.0
2018-01-12 13:10:00,15.91,15.91,15.9,15.9,36125.0,14.1818,14.1818,14.1729,14.1729,36125.0
2018-01-12 13:20:00,15.91,15.91,15.89,15.9,39625.0,14.1818,14.1818,14.164,14.1729,39625.0
2018-01-12 13:30:00,15.9,15.94,15.9,15.94,54730.0,14.1729,14.2085,14.1729,14.2085,54730.0
2018-01-12 13:40:00,15.94,15.94,15.91,15.91,78630.0,14.2085,14.2085,14.1818,14.1818,78630.0
2018-01-12 13:50:00,15.92,15.92,15.88,15.89,65525.0,14.1907,14.1907,14.1551,14.164,65525.0
2018-01-12 14:00:00,15.89,15.9,15.88,15.89,47790.0,14.164,14.1729,14.1551,14.164,47790.0
2018-01-12 14:10:00,15.9,15.91,15.87,15.88,81065.0,14.1729,14.1818,14.1461,14.1551,81065.0
2018-01-12 14:20:00,15.88,15.89,15.87,15.88,89795.0,14.1551,14.164,14.1461,14.1551,89795.0
2018-01-12 14:30:00,15.88,15.89,15.87,15.89,147715.0,14.1551,14.164,14.1461,14.164,147715.0
2018-01-12 14:40:00,15.88,15.9,15.87,15.89,357225.0,14.1551,14.1729,14.1461,14.164,357225.0
2018-01-12 14:50:00,15.89,15.9,15.89,15.89,316250.0,14.164,14.1729,14.164,14.164,316250.0
2018-01-12 15:00:00,15.89,15.93,15.88,15.91,687680.0,14.164,14.1996,14.1551,14.1818,687680.0
2018-01-12 15:10:00,15.91,15.91,15.87,15.89,135655.0,14.1818,14.1818,14.1461,14.164,135655.0
2018-01-12 15:20:00,15.89,15.9,15.89,15.9,136660.0,14.164,14.1729,14.164,14.1729,136660.0
2018-01-12 15:30:00,15.9,15.9,15.88,15.9,165070.0,14.1729,14.1729,14.1551,14.1729,165070.0
2018-01-12 15:40:00,15.9,15.91,15.88,15.89,588825.0,14.1729,14.1818,14.1551,14.164,588825.0
2018-01-12 15:50:00,15.89,15.96,15.89,15.92,1199220.0,14.164,14.2264,14.164,14.1907,1199220.0
2018-01-16 09:30:00,15.99,16.09,15.96,16.06,361215.0,14.2531,14.3422,14.2264,14.3155,361215.0
2018-01-16 09:40:00,16.07,16.13,16.01,16.12,448675.0,14.3244,14.3779,14.2709,14.369,448675.0
2018-01-16 09:50:00,16.12,16.19,16.12,16.15,143520.0,14.369,14.4314,14.369,14.3957,143520.0
2018-01-16 10:00:00,16.15,16.15,16.03,16.04,143115.0,14.3957,14.3957,14.2888,14.2977,143115.0
2018-01-16 10:10:00,16.04,16.05,16.02,16.03,91385.0,14.2977,14.3066,14.2798,14.2888,91385.0
2018-01-16 10:20:00,16.03,16.03,15.97,15.97,71220.0,14.2888,14.2888,14.2353,14.2353,71220.0
2018-01-16 10:30:00,15.97,15.98,15.91,15.97,132205.0,14.2353,14.2442,14.1818,14.2353,132205.0
2018-01-16 10:40:00,15.96,16.01,15.95,16.01,57770.0,14.2264,14.2709,14.2175,14.2709,57770.0
2018-01-16 10:50:00,16.0,16.02,15.99,16.01,93045.0,14.262,14.2798,14.2531,14.2709,93045.0
2018-01-16 11:00:00,16.02,16.05,15.99,16.04,64140.0,14.2798,14.3066,14.2531,14.2977,64140.0
2018-01-16 11:10:00,16.03,16.08,16.03,16.07,72830.0,14.2888,14.3333,14.2888,14.3244,72830.0
2018-01-16 11:20:00,16.07,16.08,16.05,16.08,48720.0,14.3244,14.3333,14.3066,14.3333,48720.0
2018-01-16 11:30:00,16.07,16.07,16.04,16.04,40000.0,14.3244,14.3244,14.2977,14.2977,40000.0
2018-01-16 11:40:00,16.04,16.04,16.01,16.03,53310.0,14.2977,14.2977,14.2709,14.2888,53310.0
2018-01-16 11:50:00,16.03,16.03,16.01,16.02,35085.0,14.2888,14.2888,14.2709,14.2798,35085.0
2018-01-16 12:00:00,16.02,16.03,16.01,16.01,42335.0,14.2798,14.2888,14.2709,14.2709,42335.0
2018-01-16 12:10:00,16.02,16.03,16.02,16.03,39520.0,14.2798,14.2888,14.2798,14.2888,39520.0
2018-01-16 12:20:00,16.03,16.04,16.02,16.04,32375.0,14.2888,14.2977,14.2798,14.2977,32375.0
2018-01-16 12:30:00,16.03,16.03,16.01,16.02,29970.0,14.2888,14.2888,14.2709,14.2798,29970.0
2018-01-16 12:40:00,16.02,16.03,16.01,16.02,32090.0,14.2798,14.2888,14.2709,14.2798,32090.0
2018-01-16 12:50:00,16.02,16.03,16.02,16.02,22795.0,14.2798,14.2888,14.2798,14.2798,22795.0
2018-01-16 13:00:00,16.02,16.02,15.95,15.95,144230.0,14.2798,14.2798,14.2175,14.2175,144230.0
2018-01-16 13:10:00,15.95,15.99,15.94,15.96,93400.0,14.2175,14.2531,14.2085,14.2264,93400.0
2018-01-16 13:20:00,15.96,15.96,15.93,15.93,42220.0,14.2264,14.2264,14.1996,14.1996,42220.0
2018-01-16 13:30:00,15.93,15.93,15.9,15.91,47550.0,14.1996,14.1996,14.1729,14.1818,47550.0
2018-01-16 13:40:00,15.91,15.92,15.9,15.91,36580.0,14.1818,14.1907,14.1729,14.1818,36580.0
2018-01-16 13:50:00,15.91,15.91,15.85,15.85,48390.0,14.1818,14.1818,14.1283,14.1283,48390.0
2018-01-16 14:00:00,15.86,15.86,15.77,15.77,112525.0,14.1372,14.1372,14.057,14.057,112525.0
2018-01-16 14:10:00,15.76,15.77,15.69,15.7,202975.0,14.0481,14.057,13.9857,13.9946,202975.0
2018-01-16 14:20:00,15.7,15.74,15.68,15.73,129655.0,13.9946,14.0303,13.9768,14.0214,129655.0
2018-01-16 14:30:00,15.73,15.77,15.72,15.73,94565.0,14.0214,14.057,14.0124,14.0214,94565.0
2018-01-16 14:40:00,15.73,15.75,15.7,15.74,66300.0,14.0214,14.0392,13.9946,14.0303,66300.0
2018-01-16 14:50:00,15.74,15.78,15.74,15.77,57635.0,14.0303,14.0659,14.0303,14.057,57635.0
2018-01-16 15:00:00,15.77,15.84,15.76,15.84,101180.0,14.057,14.1194,14.0481,14.1194,101180.0
2018-01-16 15:10:00,15.85,15.85,15.8,15.8,107720.0,14.1283,14.1283,14.0837,14.0837,107720.0
2018-01-16 15:20:00,15.8,15.84,15.8,15.84,107850.0,14.0837,14.1194,14.0837,14.1194,107850.0
2018-01-16 15:30:00,15.84,15.86,15.81,15.85,156165.0,14.1194,14.1372,14.0927,14.1283,156165.0
2018-01-16 15:40:00,15.85,15.87,15.84,15.86,297455.0,14.1283,14.1461,14.1194,14.1372,297455.0
2018-01-16 15:50:00,15.86,15.86,15.82,15.84,428810.0,14.1372,14.1372,14.1016,14.1194,428810.0
2018-01-17 09:30:00,15.96,16.05,15.9,15.94,199470.0,14.2264,14.3066,14.1729,14.2085,199470.0
2018-01-17 09:40:00,15.95,16.02,15.94,16.0,109640.0,14.2175,14.2798,14.2085,14.262,109640.0
2018-01-17 09:50:00,15.99,16.0,15.96,15.97,81345.0,14.2531,14.262,14.2264,14.2353,81345.0
2018-01-17 10:00:00,15.96,16.05,15.96,16.04,76365.0,14.2264,14.3066,14.2264,14.2977,76365.0
2018-01-17 10:10:00,16.04,16.12,16.04,16.12,92560.0,14.2977,14.369,14.2977,14.369,92560.0
2018-01-17 10:20:00,16.13,16.14,16.05,16.05,114730.0,14.3779,14.3868,14.3066,14.3066,114730.0
2018-01-17 10:30:00,16.05,16.11,16.04,16.1,63520.0,14.3066,14.3601,14.2977,14.3512,63520.0
2018-01-17 10:40:00,16.1,16.1,16.07,16.08,76750.0,14.3512,14.3512,14.3244,14.3333,76750.0
2018-01-17 10:50:00,16.09,16.09,16.07,16.08,46895.0,14.3422,14.3422,14.3244,14.3333,46895.0
2018-01-17 11:00:00,16.08,16.11,16.07,16.1,85725.0,14.3333,14.3601,14.3244,14.3512,85725.0
2018-01-17 11:10:00,16.1,16.12,16.09,16.11,47140.0,14.3512,14.369,14.3422,14.3601,47140.0
2018-01-17 11:20:00,16.11,16.13,16.09,16.1,44795.0,14.3601,14.3779,14.3422,14.3512,44795.0
2018-01-17 11:30:00,16.09,16.12,16.09,16.1,41850.0,14.3422,14.369,14.3422,14.3512,41850.0
2018-01-17 11:40:00,16.1,16.1,16.07,16.08,74590.0,14.3512,14.3512,14.3244,14.3333,74590.0
2018-01-17 11:50:00,16.08,16.11,16.08,16.09,60815.0,14.3333,14.3601,14.3333,14.3422,60815.0
2018-01-17 12:00:00,16.08,16.11,16.08,16.11,54080.0,14.3333,14.3601,14.3333,14.3601,54080.0
2018-01-17 12:10:00,16.12,16.14,16.1,16.14,43110.0,14.369,14.3868,14.3512,14.3868,43110.0
2018-01-17 12:20:00,16.14,16.17,16.13,16.16,44090.0,14.3868,14.4136,14.3779,14.4046,44090.0
2018-01-17 12:30:00,16.17,16.18,16.14,16.14,39160.0,14.4136,14.4225,14.3868,14.3868,39160.0
2018-01-17 12:40:00,16.14,16.18,16.14,16.18,39015.0,14.3868,14.4225,14.3868,14.4225,39015.0
2018-01-17 12:50:00,16.18,16.2,16.18,16.19,78485.0,14.4225,14.4403,14.4225,14.4314,78485.0
2018-01-17 13:00:00,16.19,16.2,16.17,16.17,79020.0,14.4314,14.4403,14.4136,14.4136,79020.0
2018-01-17 13:10:00,16.17,16.18,16.16,16.16,46595.0,14.4136,14.4225,14.4046,14.4046,46595.0
2018-01-17 13:20:00,16.16,16.17,16.13,16.13,82620.0,14.4046,14.4136,14.3779,14.3779,82620.0
2018-01-17 13:30:00,16.13,16.14,16.11,16.13,54745.0,14.3779,14.3868,14.3601,14.3779,54745.0
2018-01-17 13:40:00,16.13,16.13,16.11,16.12,66050.0,14.3779,14.3779,14.3601,14.369,66050.0
2018-01-17 13:50:00,16.12,16.13,16.11,16.12,51070.0,14.369,14.3779,14.3601,14.369,51070.0
2018-01-17 14:00:00,16.12,16.14,16.1,16.12,81370.0,14.369,14.3868,14.3512,14.369,81370.0
2018-01-17 14:10:00,16.12,16.14,16.11,16.14,46975.0,14.369,14.3868,14.3601,14.3868,46975.0
2018-01-17 14:20:00,16.14,16.18,16.14,16.17,83070.0,14.3868,14.4225,14.3868,14.4136,83070.0
2018-01-17 14:30:00,16.17,16.2,16.17,16.2,74820.0,14.4136,14.4403,14.4136,14.4403,74820.0
2018-01-17 14:40:00,16.19,16.2,16.18,16.19,126180.0,14.4314,14.4403,14.4225,14.4314,126180.0
2018-01-17 14:50:00,16.2,16.22,16.19,16.21,177100.0,14.4403,14.4581,14.4314,14.4492,177100.0
2018-01-17 15:00:00,16.21,16.22,16.18,16.18,153365.0,14.4492,14.4581,14.4225,14.4225,153365.0
2018-01-17 15:10:00,16.18,16.19,16.16,16.17,93130.0,14.4225,14.4314,14.4046,14.4136,93130.0
2018-01-17 15:20:00,16.17,16.17,16.15,16.16,163490.0,14.4136,14.4136,14.3957,14.4046,163490.0
2018-01-17 15:30:00,16.16,16.16,16.14,16.15,204225.0,14.4046,14.4046,14.3868,14.3957,204225.0
2018-01-17 15:40:00,16.15,16.16,16.11,16.11,240630.0,14.3957,14.4046,14.3601,14.3601,240630.0
2018-01-17 15:50:00,16.11,16.12,16.09,16.12,509935.0,14.3601,14.369,14.3422,14.369,509935.0
2018-01-18 09:30:00,16.11,16.15,16.05,16.14,180510.0,14.3601,14.3957,14.3066,14.3868,180510.0
2018-01-18 09:40:00,16.14,16.18,16.09,16.11,69400.0,14.3868,14.4225,14.3422,14.3601,69400.0
2018-01-18 09:50:00,16.1,16.17,16.09,16.17,81520.0,14.3512,14.4136,14.3422,14.4136,81520.0
2018-01-18 10:00:00,16.16,16.2,16.15,16.15,55175.0,14.4046,14.4403,14.3957,14.3957,55175.0
2018-01-18 10:10:00,16.14,16.14,16.09,16.11,73435.0,14.3868,14.3868,14.3422,14.3601,73435.0
2018-01-18 10:20:00,16.12,16.14,16.09,16.13,54430.0,14.369,14.3868,14.3422,14.3779,54430.0
2018-01-18 10:30:00,16.14,16.2,16.14,16.19,65035.0,14.3868,14.4403,14.3868,14.4314,65035.0
2018-01-18 10:40:00,16.2,16.22,16.19,16.2,81995.0,14.4403,14.4581,14.4314,14.4403,81995.0
2018-01-18 10:50:00,16.2,16.21,16.18,16.18,70140.0,14.4403,14.4492,14.4225,14.4225,70140.0
2018-01-18 11:00:00,16.18,16.2,16.18,16.2,48605.0,14.4225,14.4403,14.4225,14.4403,48605.0
2018-01-18 11:10:00,16.2,16.22,16.2,16.21,51180.0,14.4403,14.4581,14.4403,14.4492,51180.0
2018-01-18 11:20:00,16.21,16.21,16.12,16.13,59355.0,14.4492,14.4492,14.369,14.3779,59355.0
2018-01-18 11:30:00,16.12,16.17,16.11,16.14,94035.0,14.369,14.4136,14.3601,14.3868,94035.0
2018-01-18 11:40:00,16.13,16.17,16.13,16.17,60555.0,14.3779,14.4136,14.3779,14.4136,60555.0
2018-01-18 11:50:00,16.16,16.18,16.15,16.15,39235.0,14.4046,14.4225,14.3957,14.3957,39235.0
2018-01-18 12:00:00,16.15,16.18,16.14,16.14,43285.0,14.3957,14.4225,14.3868,14.3868,43285.0
2018-01-18 12:10:00,16.14,16.17,16.14,16.16,39970.0,14.3868,14.4136,14.3868,14.4046,39970.0
2018-01-18 12:20:00,16.16,16.16,16.13,16.15,44225.0,14.4046,14.4046,14.3779,14.3957,44225.0
2018-01-18 12:30:00,16.15,16.16,16.14,16.15,42615.0,14.3957,14.4046,14.3868,14.3957,42615.0
2018-01-18 12:40:00,16.15,16.19,16.14,16.18,64500.0,14.3957,14.4314,14.3868,14.4225,64500.0
2018-01-18 12:50:00,16.18,16.21,16.18,16.19,48940.0,14.4225,14.4492,14.4225,14.4314,48940.0
2018-01-18 13:00:00,16.19,16.19,16.16,16.19,39435.0,14.4314,14.4314,14.4046,14.4314,39435.0
2018-01-18 13:10:00,16.19,16.2,16.18,16.19,42530.0,14.4314,14.4403,14.4225,14.4314,42530.0
2018-01-18 13:20:00,16.19,16.19,16.16,16.17,35970.0,14.4314,14.4314,14.4046,14.4136,35970.0
2018-01-18 13:30:00,16.17,16.18,16.16,16.17,42345.0,14.4136,14.4225,14.4046,14.4136,42345.0
2018-01-18 13:40:00,16.17,16.19,16.17,16.19,38040.0,14.4136,14.4314,14.4136,14.4314,38040.0
2018-01-18 13:50:00,16.19,16.22,16.18,16.21,73000.0,14.4314,14.4581,14.4225,14.4492,73000.0
2018-01-18 14:00:00,16.21,16.22,16.2,16.22,68650.0,14.4492,14.4581,14.4403,14.4581,68650.0
2018-01-18 14:10:00,16.22,16.24,16.21,16.22,90680.0,14.4581,14.476,14.4492,14.4581,90680.0
2018-01-18 14:20:00,16.22,16.24,16.22,16.22,40905.0,14.4581,14.476,14.4581,14.4581,40905.0
2018-01-18 14:30:00,16.23,16.24,16.21,16.24,62430.0,14.467,14.476,14.4492,14.476,62430.0
2018-01-18 14:40:00,16.23,16.23,16.2,16.2,144070.0,14.467,14.467,14.4403,14.4403,144070.0
2018-01-18 14:50:00,16.2,16.22,16.2,16.21,63790.0,14.4403,14.4581,14.4403,14.4492,63790.0
2018-01-18 15:00:00,16.21,16.21,16.19,16.19,65680.0,14.4492,14.4492,14.4314,14.4314,65680.0
2018-01-18 15:10:00,16.2,16.2,16.19,16.2,61690.0,14.4403,14.4403,14.4314,14.4403,61690.0
2018-01-18 15:20:00,16.2,16.21,16.18,16.18,93980.0,14.4403,14.4492,14.4225,14.4225,93980.0
2018-01-18 15:30:00,16.18,16.18,16.14,16.18,121120.0,14.4225,14.4225,14.3868,14.4225,121120.0
2018-01-18 15:40:00,16.18,16.19,16.14,16.14,192790.0,14.4225,14.4314,14.3868,14.3868,192790.0
2018-01-18 15:50:00,16.15,16.19,16.14,16.18,520600.0,14.3957,14.4314,14.3868,14.4225,520600.0
2018-01-19 09:30:00,16.25,16.27,16.21,16.23,365220.0,14.4849,14.5027,14.4492,14.467,365220.0
2018-01-19 09:40:00,16.23,16.32,16.22,16.29,119240.0,14.467,14.5473,14.4581,14.5205,119240.0
2018-01-19 09:50:00,16.28,16.29,16.24,16.27,69840.0,14.5116,14.5205,14.476,14.5027,69840.0
2018-01-19 10:00:00,16.27,16.28,16.25,16.28,82625.0,14.5027,14.5116,14.4849,14.5116,82625.0
2018-01-19 10:10:00,16.27,16.36,16.26,16.36,183270.0,14.5027,14.5829,14.4938,14.5829,183270.0
2018-01-19 10:20:00,16.35,16.38,16.35,16.38,82655.0,14.574,14.6007,14.574,14.6007,82655.0
2018-01-19 10:30:00,16.37,16.39,16.37,16.39,115295.0,14.5918,14.6097,14.5918,14.6097,115295.0
2018-01-19 10:40:00,16.39,16.41,16.35,16.36,154600.0,14.6097,14.6275,14.574,14.5829,154600.0
2018-01-19 10:50:00,16.36,16.37,16.34,16.34,122715.0,14.5829,14.5918,14.5651,14.5651,122715.0
2018-01-19 11:00:00,16.34,16.34,16.29,16.3,147140.0,14.5651,14.5651,14.5205,14.5294,147140.0
2018-01-19 11:10:00,16.3,16.34,16.3,16.34,281465.0,14.5294,14.5651,14.5294,14.5651,281465.0
2018-01-19 11:20:00,16.35,16.38,16.34,16.38,64045.0,14.574,14.6007,14.5651,14.6007,64045.0
2018-01-19 11:30:00,16.38,16.42,16.38,16.42,55300.0,14.6007,14.6364,14.6007,14.6364,55300.0
2018-01-19 11:40:00,16.42,16.44,16.41,16.41,107665.0,14.6364,14.6542,14.6275,14.6275,107665.0
2018-01-19 11:50:00,16.42,16.42,16.38,16.4,37875.0,14.6364,14.6364,14.6007,14.6186,37875.0
2018-01-19 12:00:00,16.4,16.43,16.4,16.43,32215.0,14.6186,14.6453,14.6186,14.6453,32215.0
2018-01-19 12:10:00,16.43,16.44,16.42,16.44,90310.0,14.6453,14.6542,14.6364,14.6542,90310.0
2018-01-19 12:20:00,16.44,16.45,16.42,16.43,60735.0,14.6542,14.6631,14.6364,14.6453,60735.0
2018-01-19 12:30:00,16.42,16.43,16.41,16.42,71625.0,14.6364,14.6453,14.6275,14.6364,71625.0
2018-01-19 12:40:00,16.42,16.44,16.42,16.42,44285.0,14.6364,14.6542,14.6364,14.6364,44285.0
2018-01-19 12:50:00,16.43,16.43,16.41,16.41,31470.0,14.6453,14.6453,14.6275,14.6275,31470.0
2018-01-19 13:00:00,16.4,16.42,16.4,16.42,35750.0,14.6186,14.6364,14.6186,14.6364,35750.0
2018-01-19 13:10:00,16.41,16.43,16.41,16.43,19600.0,14.6275,14.6453,14.6275,14.6453,19600.0
2018-01-19 13:20:00,16.44,16.44,16.43,16.44,48615.0,14.6542,14.6542,14.6453,14.6542,48615.0
2018-01-19 13:30:00,16.43,16.44,16.42,16.42,41010.0,14.6453,14.6542,14.6364,14.6364,41010.0
2018-01-19 13:40:00,16.42,16.43,16.41,16.42,47650.0,14.6364,14.6453,14.6275,14.6364,47650.0
2018-01-19 13:50:00,16.42,16.45,16.42,16.45,51450.0,14.6364,14.6631,14.6364,14.6631,51450.0
2018-01-19 14:00:00,16.45,16.46,16.44,16.45,89355.0,14.6631,14.6721,14.6542,14.6631,89355.0
2018-01-19 14:10:00,16.45,16.47,16.45,16.47,49665.0,14.6631,14.681,14.6631,14.681,49665.0
2018-01-19 14:20:00,16.47,16.49,16.45,16.45,140855.0,14.681,14.6988,14.6631,14.6631,140855.0
2018-01-19 14:30:00,16.46,16.47,16.44,16.44,70600.0,14.6721,14.681,14.6542,14.6542,70600.0
2018-01-19 14:40:00,16.44,16.45,16.44,16.45,132715.0,14.6542,14.6631,14.6542,14.6631,132715.0
2018-01-19 14:50:00,16.45,16.45,16.43,16.43,65705.0,14.6631,14.6631,14.6453,14.6453,65705.0
2018-01-19 15:00:00,16.43,16.46,16.42,16.45,107250.0,14.6453,14.6721,14.6364,14.6631,107250.0
2018-01-19 15:10:00,16.45,16.46,16.45,16.46,73255.0,14.6631,14.6721,14.6631,14.6721,73255.0
2018-01-19 15:20:00,16.46,16.48,16.45,16.47,144755.0,14.6721,14.6899,14.6631,14.681,144755.0
2018-01-19 15:30:00,16.48,16.48,16.44,16.45,141190.0,14.6899,14.6899,14.6542,14.6631,141190.0
2018-01-19 15:40:00,16.45,16.47,16.45,16.47,191900.0,14.6631,14.681,14.6631,14.681,191900.0
2018-01-19 15:50:00,16.47,16.49,16.45,16.48,363565.0,14.681,14.6988,14.6631,14.6899,363565.0
2018-01-22 09:30:00,16.51,16.54,16.36,16.37,147890.0,14.7166,14.7434,14.5829,14.5918,147890.0
2018-01-22 09:40:00,16.38,16.39,16.35,16.35,30290.0,14.6007,14.6097,14.574,14.574,30290.0
2018-01-22 09:50:00,16.34,16.4,16.33,16.38,36630.0,14.5651,14.6186,14.5562,14.6007,36630.0
2018-01-22 10:00:00,16.38,16.43,16.38,16.43,39750.0,14.6007,14.6453,14.6007,14.6453,39750.0
2018-01-22 10:10:00,16.42,16.44,16.42,16.43,27475.0,14.6364,14.6542,14.6364,14.6453,27475.0
2018-01-22 10:20:00,16.42,16.45,16.4,16.44,34655.0,14.6364,14.6631,14.6186,14.6542,34655.0
2018-01-22 10:30:00,16.44,16.45,16.39,16.39,42550.0,14.6542,14.6631,14.6097,14.6097,42550.0
2018-01-22 10:40:00,16.39,16.43,16.39,16.41,48565.0,14.6097,14.6453,14.6097,14.6275,48565.0
2018-01-22 10:50:00,16.42,16.43,16.41,16.42,44935.0,14.6364,14.6453,14.6275,14.6364,44935.0
2018-01-22 11:00:00,16.41,16.42,16.37,16.39,82460.0,14.6275,14.6364,14.5918,14.6097,82460.0
2018-01-22 11:10:00,16.37,16.39,16.34,16.36,55295.0,14.5918,14.6097,14.5651,14.5829,55295.0
2018-01-22 11:20:00,16.35,16.37,16.34,16.34,39910.0,14.574,14.5918,14.5651,14.5651,39910.0
2018-01-22 11:30:00,16.34,16.34,16.32,16.33,88355.0,14.5651,14.5651,14.5473,14.5562,88355.0
2018-01-22 11:40:00,16.33,16.34,16.3,16.3,123125.0,14.5562,14.5651,14.5294,14.5294,123125.0
2018-01-22 11:50:00,16.3,16.33,16.28,16.32,27080.0,14.5294,14.5562,14.5116,14.5473,27080.0
2018-01-22 12:00:00,16.33,16.35,16.32,16.34,19700.0,14.5562,14.574,14.5473,14.5651,19700.0
2018-01-22 12:10:00,16.34,16.39,16.33,16.38,135855.0,14.5651,14.6097,14.5562,14.6007,135855.0
2018-01-22 12:20:00,16.38,16.4,16.37,16.4,31300.0,14.6007,14.6186,14.5918,14.6186,31300.0
2018-01-22 12:30:00,16.4,16.4,16.36,16.36,53215.0,14.6186,14.6186,14.5829,14.5829,53215.0
2018-01-22 12:40:00,16.36,16.38,16.34,16.35,41110.0,14.5829,14.6007,14.5651,14.574,41110.0
2018-01-22 12:50:00,16.35,16.37,16.33,16.34,49905.0,14.574,14.5918,14.5562,14.5651,49905.0
2018-01-22 13:00:00,16.33,16.34,16.32,16.32,23335.0,14.5562,14.5651,14.5473,14.5473,23335.0
2018-01-22 13:10:00,16.32,16.34,16.32,16.34,20450.0,14.5473,14.5651,14.5473,14.5651,20450.0
2018-01-22 13:20:00,16.34,16.35,16.33,16.33,25535.0,14.5651,14.574,14.5562,14.5562,25535.0
2018-01-22 13:30:00,16.34,16.36,16.33,16.35,45550.0,14.5651,14.5829,14.5562,14.574,45550.0
2018-01-22 13:40:00,16.36,16.38,16.36,16.37,45595.0,14.5829,14.6007,14.5829,14.5918,45595.0
2018-01-22 13:50:00,16.36,16.38,16.35,16.38,45850.0,14.5829,14.6007,14.574,14.6007,45850.0
2018-01-22 14:00:00,16.38,16.38,16.36,16.36,66935.0,14.6007,14.6007,14.5829,14.5829,66935.0
2018-01-22 14:10:00,16.37,16.38,16.36,16.37,39815.0,14.5918,14.6007,14.5829,14.5918,39815.0
2018-01-22 14:20:00,16.38,16.38,16.36,16.36,37795.0,14.6007,14.6007,14.5829,14.5829,37795.0
2018-01-22 14:30:00,16.35,16.37,16.35,16.37,249490.0,14.574,14.5918,14.574,14.5918,249490.0
2018-01-22 14:40:00,16.38,16.41,16.36,16.37,383820.0,14.6007,14.6275,14.5829,14.5918,383820.0
2018-01-22 14:50:00,16.37,16.38,16.32,16.34,470185.0,14.5918,14.6007,14.5473,14.5651,470185.0
2018-01-22 15:00:00,16.34,16.34,16.32,16.33,311735.0,14.5651,14.5651,14.5473,14.5562,311735.0
2018-01-22 15:10:00,16.33,16.36,16.33,16.34,96910.0,14.5562,14.5829,14.5562,14.5651,96910.0
2018-01-22 15:20:00,16.34,16.35,16.32,16.32,208500.0,14.5651,14.574,14.5473,14.5473,208500.0
2018-01-22 15:30:00,16.33,16.34,16.32,16.34,219985.0,14.5562,14.5651,14.5473,14.5651,219985.0
2018-01-22 15:40:00,16.34,16.39,16.33,16.39,155455.0,14.5651,14.6097,14.5562,14.6097,155455.0
2018-01-22 15:50:00,16.39,16.39,16.37,16.39,362245.0,14.6097,14.6097,14.5918,14.6097,362245.0
2018-01-23 09:30:00,16.38,16.4,16.3,16.36,134960.0,14.6007,14.6186,14.5294,14.5829,134960.0
2018-01-23 09:40:00,16.38,16.38,16.28,16.35,176805.0,14.6007,14.6007,14.5116,14.574,176805.0
2018-01-23 09:50:00,16.34,16.36,16.26,16.27,163520.0,14.5651,14.5829,14.4938,14.5027,163520.0
2018-01-23 10:00:00,16.27,16.31,16.27,16.3,157195.0,14.5027,14.5383,14.5027,14.5294,157195.0
2018-01-23 10:10:00,16.3,16.37,16.3,16.36,138920.0,14.5294,14.5918,14.5294,14.5829,138920.0
2018-01-23 10:20:00,16.38,16.38,16.31,16.37,480140.0,14.6007,14.6007,14.5383,14.5918,480140.0
2018-01-23 10:30:00,16.36,16.43,16.35,16.39,536115.0,14.5829,14.6453,14.574,14.6097,536115.0
2018-01-23 10:40:00,16.39,16.4,16.33,16.34,244040.0,14.6097,14.6186,14.5562,14.5651,244040.0
2018-01-23 10:50:00,16.34,16.34,16.29,16.31,216680.0,14.5651,14.5651,14.5205,14.5383,216680.0
2018-01-23 11:00:00,16.31,16.31,16.28,16.28,198660.0,14.5383,14.5383,14.5116,14.5116,198660.0
2018-01-23 11:10:00,16.28,16.3,16.25,16.29,110370.0,14.5116,14.5294,14.4849,14.5205,110370.0
2018-01-23 11:20:00,16.29,16.31,16.26,16.26,91035.0,14.5205,14.5383,14.4938,14.4938,91035.0
2018-01-23 11:30:00,16.27,16.27,16.24,16.24,79980.0,14.5027,14.5027,14.476,14.476,79980.0
2018-01-23 11:40:00,16.24,16.25,16.23,16.23,91380.0,14.476,14.4849,14.467,14.467,91380.0
2018-01-23 11:50:00,16.23,16.24,16.22,16.22,139910.0,14.467,14.476,14.4581,14.4581,139910.0
2018-01-23 12:00:00,16.23,16.26,16.21,16.24,327280.0,14.467,14.4938,14.4492,14.476,327280.0
2018-01-23 12:10:00,16.24,16.26,16.19,16.2,809875.0,14.476,14.4938,14.4314,14.4403,809875.0
2018-01-23 12:20:00,16.21,16.21,16.19,16.2,370795.0,14.4492,14.4492,14.4314,14.4403,370795.0
2018-01-23 12:30:00,16.2,16.21,16.2,16.21,344930.0,14.4403,14.4492,14.4403,14.4492,344930.0
2018-01-23 12:40:00,16.21,16.21,16.2,16.21,173580.0,14.4492,14.4492,14.4403,14.4492,173580.0
2018-01-23 12:50:00,16.21,16.21,16.2,16.2,285120.0,14.4492,14.4492,14.4403,14.4403,285120.0
2018-01-23 13:00:00,16.21,16.24,16.2,16.21,632755.0,14.4492,14.476,14.4403,14.4492,632755.0
2018-01-23 13:10:00,16.21,16.27,16.2,16.27,541845.0,14.4492,14.5027,14.4403,14.5027,541845.0
2018-01-23 13:20:00,16.27,16.29,16.25,16.27,101840.0,14.5027,14.5205,14.4849,14.5027,101840.0
2018-01-23 13:30:00,16.27,16.27,16.23,16.23,150580.0,14.5027,14.5027,14.467,14.467,150580.0
2018-01-23 13:40:00,16.23,16.24,16.2,16.21,451115.0,14.467,14.476,14.4403,14.4492,451115.0
2018-01-23 13:50:00,16.21,16.21,16.2,16.21,229890.0,14.4492,14.4492,14.4403,14.4492,229890.0
2018-01-23 14:00:00,16.21,16.21,16.16,16.17,258395.0,14.4492,14.4492,14.4046,14.4136,258395.0
2018-01-23 14:10:00,16.18,16.2,16.17,16.2,100280.0,14.4225,14.4403,14.4136,14.4403,100280.0
2018-01-23 14:20:00,16.19,16.2,16.17,16.19,154195.0,14.4314,14.4403,14.4136,14.4314,154195.0
2018-01-23 14:30:00,16.18,16.19,16.16,16.18,103375.0,14.4225,14.4314,14.4046,14.4225,103375.0
2018-01-23 14:40:00,16.17,16.19,16.17,16.18,122220.0,14.4136,14.4314,14.4136,14.4225,122220.0
2018-01-23 14:50:00,16.19,16.2,16.17,16.18,182795.0,14.4314,14.4403,14.4136,14.4225,182795.0
2018-01-23 15:00:00,16.17,16.19,16.17,16.18,212260.0,14.4136,14.4314,14.4136,14.4225,212260.0
2018-01-23 15:10:00,16.18,16.19,16.17,16.19,146280.0,14.4225,14.4314,14.4136,14.4314,146280.0
2018-01-23 15:20:00,16.18,16.2,16.18,16.19,423260.0,14.4225,14.4403,14.4225,14.4314,423260.0
2018-01-23 15:30:00,16.19,16.19,16.17,16.18,506685.0,14.4314,14.4314,14.4136,14.4225,506685.0
2018-01-23 15:40:00,16.17,16.19,16.16,16.18,279335.0,14.4136,14.4314,14.4046,14.4225,279335.0
2018-01-23 15:50:00,16.17,16.21,16.17,16.21,516550.0,14.4136,14.4492,14.4136,14.4492,516550.0
2018-01-24 09:30:00,16.2,16.23,16.17,16.2,186095.0,14.4403,14.467,14.4136,14.4403,186095.0
2018-01-24 09:40:00,16.22,16.23,16.15,16.19,113960.0,14.4581,14.467,14.3957,14.4314,113960.0
2018-01-24 09:50:00,16.19,16.2,16.15,16.16,362500.0,14.4314,14.4403,14.3957,14.4046,362500.0
2018-01-24 10:00:00,16.16,16.19,16.16,16.16,582125.0,14.4046,14.4314,14.4046,14.4046,582125.0
2018-01-24 10:10:00,16.16,16.18,16.15,16.16,377950.0,14.4046,14.4225,14.3957,14.4046,377950.0
2018-01-24 10:20:00,16.17,16.18,16.16,16.16,339900.0,14.4136,14.4225,14.4046,14.4046,339900.0
2018-01-24 10:30:00,16.16,16.17,16.14,16.15,286235.0,14.4046,14.4136,14.3868,14.3957,286235.0
2018-01-24 10:40:00,16.16,16.17,16.14,16.14,88820.0,14.4046,14.4136,14.3868,14.3868,88820.0
2018-01-24 10:50:00,16.14,16.15,16.12,16.13,55050.0,14.3868,14.3957,14.369,14.3779,55050.0
2018-01-24 11:00:00,16.13,16.14,16.13,16.13,57105.0,14.3779,14.3868,14.3779,14.3779,57105.0
2018-01-24 11:10:00,16.13,16.14,16.06,16.09,121610.0,14.3779,14.3868,14.3155,14.3422,121610.0
2018-01-24 11:20:00,16.1,16.11,16.07,16.07,85085.0,14.3512,14.3601,14.3244,14.3244,85085.0
2018-01-24 11:30:00,16.07,16.07,15.97,15.98,193130.0,14.3244,14.3244,14.2353,14.2442,193130.0
2018-01-24 11:40:00,15.98,16.03,15.97,15.99,104740.0,14.2442,14.2888,14.2353,14.2531,104740.0
2018-01-24 11:50:00,15.99,16.04,15.98,16.03,113980.0,14.2531,14.2977,14.2442,14.2888,113980.0
2018-01-24 12:00:00,16.03,16.03,15.98,16.01,95590.0,14.2888,14.2888,14.2442,14.2709,95590.0
2018-01-24 12:10:00,16.01,16.04,16.01,16.03,54025.0,14.2709,14.2977,14.2709,14.2888,54025.0
2018-01-24 12:20:00,16.03,16.04,16.02,16.03,45305.0,14.2888,14.2977,14.2798,14.2888,45305.0
2018-01-24 12:30:00,16.04,16.04,16.01,16.01,70605.0,14.2977,14.2977,14.2709,14.2709,70605.0
2018-01-24 12:40:00,16.01,16.03,16.0,16.03,52770.0,14.2709,14.2888,14.262,14.2888,52770.0
2018-01-24 12:50:00,16.04,16.05,16.03,16.04,144340.0,14.2977,14.3066,14.2888,14.2977,144340.0
2018-01-24 13:00:00,16.04,16.05,16.03,16.03,65335.0,14.2977,14.3066,14.2888,14.2888,65335.0
2018-01-24 13:10:00,16.03,16.04,16.02,16.03,47775.0,14.2888,14.2977,14.2798,14.2888,47775.0
2018-01-24 13:20:00,16.03,16.04,16.0,16.01,550640.0,14.2888,14.2977,14.262,14.2709,550640.0
2018-01-24 13:30:00,16.02,16.04,16.0,16.01,865975.0,14.2798,14.2977,14.262,14.2709,865975.0
2018-01-24 13:40:00,16.01,16.02,16.01,16.01,480990.0,14.2709,14.2798,14.2709,14.2709,480990.0
2018-01-24 13:50:00,16.01,16.11,16.0,16.0,614550.0,14.2709,14.3601,14.262,14.262,614550.0
2018-01-24 14:00:00,16.01,16.08,16.0,16.01,579850.0,14.2709,14.3333,14.262,14.2709,579850.0
2018-01-24 14:10:00,16.03,16.1,16.02,16.09,310660.0,14.2888,14.3512,14.2798,14.3422,310660.0
2018-01-24 14:20:00,16.09,16.1,16.03,16.05,560925.0,14.3422,14.3512,14.2888,14.3066,560925.0
2018-01-24 14:30:00,16.05,16.1,16.04,16.1,406695.0,14.3066,14.3512,14.2977,14.3512,406695.0
2018-01-24 14:40:00,16.09,16.16,16.09,16.16,351790.0,14.3422,14.4046,14.3422,14.4046,351790.0
2018-01-24 14:50:00,16.16,16.16,16.12,16.12,124250.0,14.4046,14.4046,14.369,14.369,124250.0
2018-01-24 15:00:00,16.12,16.14,16.12,16.13,88520.0,14.369,14.3868,14.369,14.3779,88520.0
2018-01-24 15:10:00,16.13,16.14,16.12,16.13,113990.0,14.3779,14.3868,14.369,14.3779,113990.0
2018-01-24 15:20:00,16.12,16.14,16.12,16.14,102900.0,14.369,14.3868,14.369,14.3868,102900.0
2018-01-24 15:30:00,16.14,16.15,16.13,16.14,136205.0,14.3868,14.3957,14.3779,14.3868,136205.0
2018-01-24 15:40:00,16.14,16.18,16.14,16.16,184490.0,14.3868,14.4225,14.3868,14.4046,184490.0
2018-01-24 15:50:00,16.16,16.17,16.12,16.14,379820.0,14.4046,14.4136,14.369,14.3868,379820.0
2018-01-25 09:30:00,15.76,15.8,15.61,15.65,832370.0,14.0481,14.0837,13.9144,13.95,832370.0
2018-01-25 09:40:00,15.65,15.65,15.29,15.39,892240.0,13.95,13.95,13.6291,13.7183,892240.0
2018-01-25 09:50:00,15.39,15.56,15.39,15.51,968240.0,13.7183,13.8698,13.7183,13.8252,968240.0
2018-01-25 10:00:00,15.51,15.54,15.45,15.45,306020.0,13.8252,13.852,13.7718,13.7718,306020.0
2018-01-25 10:10:00,15.45,15.55,15.44,15.53,434170.0,13.7718,13.8609,13.7629,13.8431,434170.0
2018-01-25 10:20:00,15.53,15.55,15.51,15.55,477100.0,13.8431,13.8609,13.8252,13.8609,477100.0
2018-01-25 10:30:00,15.54,15.65,15.53,15.61,505955.0,13.852,13.95,13.8431,13.9144,505955.0
2018-01-25 10:40:00,15.61,15.62,15.56,15.59,129010.0,13.9144,13.9233,13.8698,13.8966,129010.0
2018-01-25 10:50:00,15.59,15.63,15.58,15.62,559790.0,13.8966,13.9322,13.8876,13.9233,559790.0
2018-01-25 11:00:00,15.62,15.66,15.62,15.65,194925.0,13.9233,13.959,13.9233,13.95,194925.0
2018-01-25 11:10:00,15.65,15.66,15.63,15.65,122300.0,13.95,13.959,13.9322,13.95,122300.0
2018-01-25 11:20:00,15.65,15.66,15.64,15.65,208910.0,13.95,13.959,13.9411,13.95,208910.0
2018-01-25 11:30:00,15.65,15.66,15.64,15.65,95815.0,13.95,13.959,13.9411,13.95,95815.0
2018-01-25 11:40:00,15.64,15.65,15.62,15.62,85950.0,13.9411,13.95,13.9233,13.9233,85950.0
2018-01-25 11:50:00,15.62,15.65,15.61,15.64,58095.0,13.9233,13.95,13.9144,13.9411,58095.0
2018-01-25 12:00:00,15.65,15.66,15.63,15.63,109640.0,13.95,13.959,13.9322,13.9322,109640.0
2018-01-25 12:10:00,15.64,15.68,15.64,15.65,124845.0,13.9411,13.9768,13.9411,13.95,124845.0
2018-01-25 12:20:00,15.65,15.68,15.64,15.68,165425.0,13.95,13.9768,13.9411,13.9768,165425.0
2018-01-25 12:30:00,15.68,15.72,15.68,15.71,70700.0,13.9768,14.0124,13.9768,14.0035,70700.0
2018-01-25 12:40:00,15.7,15.74,15.69,15.74,34205.0,13.9946,14.0303,13.9857,14.0303,34205.0
2018-01-25 12:50:00,15.74,15.76,15.73,15.75,61860.0,14.0303,14.0481,14.0214,14.0392,61860.0
2018-01-25 13:00:00,15.75,15.76,15.74,15.76,85380.0,14.0392,14.0481,14.0303,14.0481,85380.0
2018-01-25 13:10:00,15.77,15.81,15.77,15.81,67615.0,14.057,14.0927,14.057,14.0927,67615.0
2018-01-25 13:20:00,15.8,15.81,15.78,15.8,59515.0,14.0837,14.0927,14.0659,14.0837,59515.0
2018-01-25 13:30:00,15.8,15.8,15.78,15.8,44520.0,14.0837,14.0837,14.0659,14.0837,44520.0
2018-01-25 13:40:00,15.8,15.82,15.8,15.81,37890.0,14.0837,14.1016,14.0837,14.0927,37890.0
2018-01-25 13:50:00,15.81,15.82,15.81,15.82,34710.0,14.0927,14.1016,14.0927,14.1016,34710.0
2018-01-25 14:00:00,15.82,15.84,15.82,15.84,54650.0,14.1016,14.1194,14.1016,14.1194,54650.0
2018-01-25 14:10:00,15.84,15.84,15.78,15.79,131470.0,14.1194,14.1194,14.0659,14.0748,131470.0
2018-01-25 14:20:00,15.79,15.79,15.77,15.77,67880.0,14.0748,14.0748,14.057,14.057,67880.0
2018-01-25 14:30:00,15.77,15.79,15.73,15.73,157765.0,14.057,14.0748,14.0214,14.0214,157765.0
2018-01-25 14:40:00,15.74,15.76,15.74,15.76,154155.0,14.0303,14.0481,14.0303,14.0481,154155.0
2018-01-25 14:50:00,15.76,15.76,15.72,15.74,130780.0,14.0481,14.0481,14.0124,14.0303,130780.0
2018-01-25 15:00:00,15.74,15.75,15.71,15.71,152025.0,14.0303,14.0392,14.0035,14.0035,152025.0
2018-01-25 15:10:00,15.71,15.72,15.68,15.68,238975.0,14.0035,14.0124,13.9768,13.9768,238975.0
2018-01-25 15:20:00,15.68,15.69,15.62,15.63,641945.0,13.9768,13.9857,13.9233,13.9322,641945.0
2018-01-25 15:30:00,15.63,15.67,15.59,15.65,481720.0,13.9322,13.9679,13.8966,13.95,481720.0
2018-01-25 15:40:00,15.65,15.66,15.62,15.62,462265.0,13.95,13.959,13.9233,13.9233,462265.0
2018-01-25 15:50:00,15.62,15.66,15.62,15.63,592365.0,13.9233,13.959,13.9233,13.9322,592365.0
2018-01-26 09:30:00,15.7,15.76,15.66,15.71,232655.0,13.9946,14.0481,13.959,14.0035,232655.0
2018-01-26 09:40:00,15.72,15.74,15.69,15.71,138790.0,14.0124,14.0303,13.9857,14.0035,138790.0
2018-01-26 09:50:00,15.7,15.73,15.69,15.71,171580.0,13.9946,14.0214,13.9857,14.0035,171580.0
2018-01-26 10:00:00,15.72,15.73,15.71,15.71,187985.0,14.0124,14.0214,14.0035,14.0035,187985.0
2018-01-26 10:10:00,15.71,15.72,15.67,15.69,117585.0,14.0035,14.0124,13.9679,13.9857,117585.0
2018-01-26 10:20:00,15.7,15.72,15.69,15.72,294540.0,13.9946,14.0124,13.9857,14.0124,294540.0
2018-01-26 10:30:00,15.72,15.72,15.67,15.69,166200.0,14.0124,14.0124,13.9679,13.9857,166200.0
2018-01-26 10:40:00,15.69,15.71,15.69,15.69,168565.0,13.9857,14.0035,13.9857,13.9857,168565.0
2018-01-26 10:50:00,15.69,15.7,15.68,15.69,88360.0,13.9857,13.9946,13.9768,13.9857,88360.0
2018-01-26 11:00:00,15.69,15.75,15.68,15.74,453005.0,13.9857,14.0392,13.9768,14.0303,453005.0
2018-01-26 11:10:00,15.74,15.75,15.71,15.73,301265.0,14.0303,14.0392,14.0035,14.0214,301265.0
2018-01-26 11:20:00,15.73,15.74,15.7,15.74,282190.0,14.0214,14.0303,13.9946,14.0303,282190.0
2018-01-26 11:30:00,15.74,15.77,15.72,15.75,480295.0,14.0303,14.057,14.0124,14.0392,480295.0
2018-01-26 11:40:00,15.76,15.76,15.73,15.74,277480.0,14.0481,14.0481,14.0214,14.0303,277480.0
2018-01-26 11:50:00,15.74,15.75,15.72,15.74,176405.0,14.0303,14.0392,14.0124,14.0303,176405.0
2018-01-26 12:00:00,15.74,15.77,15.74,15.75,161890.0,14.0303,14.057,14.0303,14.0392,161890.0
2018-01-26 12:10:00,15.76,15.76,15.73,15.73,83070.0,14.0481,14.0481,14.0214,14.0214,83070.0
2018-01-26 12:20:00,15.73,15.75,15.73,15.74,89765.0,14.0214,14.0392,14.0214,14.0303,89765.0
2018-01-26 12:30:00,15.74,15.76,15.73,15.76,105215.0,14.0303,14.0481,14.0214,14.0481,105215.0
2018-01-26 12:40:00,15.76,15.79,15.75,15.79,95275.0,14.0481,14.0748,14.0392,14.0748,95275.0
2018-01-26 12:50:00,15.8,15.82,15.78,15.82,109595.0,14.0837,14.1016,14.0659,14.1016,109595.0
2018-01-26 13:00:00,15.81,15.82,15.8,15.8,155000.0,14.0927,14.1016,14.0837,14.0837,155000.0
2018-01-26 13:10:00,15.8,15.81,15.77,15.79,349675.0,14.0837,14.0927,14.057,14.0748,349675.0
2018-01-26 13:20:00,15.79,15.81,15.79,15.79,365090.0,14.0748,14.0927,14.0748,14.0748,365090.0
2018-01-26 13:30:00,15.79,15.81,15.78,15.79,196430.0,14.0748,14.0927,14.0659,14.0748,196430.0
2018-01-26 13:40:00,15.79,15.8,15.75,15.77,77815.0,14.0748,14.0837,14.0392,14.057,77815.0
2018-01-26 13:50:00,15.78,15.82,15.77,15.81,194435.0,14.0659,14.1016,14.057,14.0927,194435.0
2018-01-26 14:00:00,15.81,15.81,15.79,15.8,225745.0,14.0927,14.0927,14.0748,14.0837,225745.0
2018-01-26 14:10:00,15.8,15.81,15.79,15.81,118300.0,14.0837,14.0927,14.0748,14.0927,118300.0
2018-01-26 14:20:00,15.81,15.83,15.8,15.82,246680.0,14.0927,14.1105,14.0837,14.1016,246680.0
2018-01-26 14:30:00,15.82,15.82,15.75,15.75,165835.0,14.1016,14.1016,14.0392,14.0392,165835.0
2018-01-26 14:40:00,15.75,15.78,15.75,15.77,106320.0,14.0392,14.0659,14.0392,14.057,106320.0
2018-01-26 14:50:00,15.77,15.8,15.77,15.79,81155.0,14.057,14.0837,14.057,14.0748,81155.0
2018-01-26 15:00:00,15.79,15.82,15.78,15.81,158235.0,14.0748,14.1016,14.0659,14.0927,158235.0
2018-01-26 15:10:00,15.81,15.84,15.81,15.82,284750.0,14.0927,14.1194,14.0927,14.1016,284750.0
2018-01-26 15:20:00,15.82,15.83,15.8,15.82,225540.0,14.1016,14.1105,14.0837,14.1016,225540.0
2018-01-26 15:30:00,15.82,15.82,15.81,15.82,249985.0,14.1016,14.1016,14.0927,14.1016,249985.0
2018-01-26 15:40:00,15.82,15.83,15.81,15.81,324450.0,14.1016,14.1105,14.0927,14.0927,324450.0
2018-01-26 15:50:00,15.81,15.84,15.81,15.82,761260.0,14.0927,14.1194,14.0927,14.1016,761260.0
2018-01-29 09:30:00,15.77,15.88,15.7,15.73,299625.0,14.057,14.1551,13.9946,14.0214,299625.0
2018-01-29 09:40:00,15.72,15.75,15.68,15.75,212415.0,14.0124,14.0392,13.9768,14.0392,212415.0
2018-01-29 09:50:00,15.74,15.75,15.71,15.74,198905.0,14.0303,14.0392,14.0035,14.0303,198905.0
2018-01-29 10:00:00,15.73,15.75,15.72,15.73,126600.0,14.0214,14.0392,14.0124,14.0214,126600.0
2018-01-29 10:10:00,15.72,15.74,15.69,15.69,138685.0,14.0124,14.0303,13.9857,13.9857,138685.0
2018-01-29 10:20:00,15.69,15.71,15.67,15.7,79385.0,13.9857,14.0035,13.9679,13.9946,79385.0
2018-01-29 10:30:00,15.7,15.7,15.66,15.66,104600.0,13.9946,13.9946,13.959,13.959,104600.0
2018-01-29 10:40:00,15.67,15.7,15.64,15.7,148720.0,13.9679,13.9946,13.9411,13.9946,148720.0
2018-01-29 10:50:00,15.7,15.7,15.66,15.68,123530.0,13.9946,13.9946,13.959,13.9768,123530.0
2018-01-29 11:00:00,15.67,15.7,15.67,15.7,267950.0,13.9679,13.9946,13.9679,13.9946,267950.0
2018-01-29 11:10:00,15.7,15.72,15.69,15.7,193485.0,13.9946,14.0124,13.9857,13.9946,193485.0
2018-01-29 11:20:00,15.7,15.72,15.69,15.72,170850.0,13.9946,14.0124,13.9857,14.0124,170850.0
2018-01-29 11:30:00,15.72,15.73,15.71,15.71,107370.0,14.0124,14.0214,14.0035,14.0035,107370.0
2018-01-29 11:40:00,15.71,15.73,15.7,15.7,95190.0,14.0035,14.0214,13.9946,13.9946,95190.0
2018-01-29 11:50:00,15.7,15.71,15.69,15.7,105345.0,13.9946,14.0035,13.9857,13.9946,105345.0
2018-01-29 12:00:00,15.7,15.74,15.69,15.74,59580.0,13.9946,14.0303,13.9857,14.0303,59580.0
2018-01-29 12:10:00,15.74,15.75,15.73,15.74,174750.0,14.0303,14.0392,14.0214,14.0303,174750.0
2018-01-29 12:20:00,15.74,15.75,15.73,15.75,111090.0,14.0303,14.0392,14.0214,14.0392,111090.0
2018-01-29 12:30:00,15.75,15.79,15.75,15.79,154255.0,14.0392,14.0748,14.0392,14.0748,154255.0
2018-01-29 12:40:00,15.79,15.79,15.75,15.77,120170.0,14.0748,14.0748,14.0392,14.057,120170.0
2018-01-29 12:50:00,15.77,15.83,15.77,15.82,81635.0,14.057,14.1105,14.057,14.1016,81635.0
2018-01-29 13:00:00,15.83,15.83,15.82,15.82,142130.0,14.1105,14.1105,14.1016,14.1016,142130.0
2018-01-29 13:10:00,15.82,15.83,15.8,15.82,100570.0,14.1016,14.1105,14.0837,14.1016,100570.0
2018-01-29 13:20:00,15.83,15.83,15.82,15.82,88145.0,14.1105,14.1105,14.1016,14.1016,88145.0
2018-01-29 13:30:00,15.82,15.82,15.79,15.8,60920.0,14.1016,14.1016,14.0748,14.0837,60920.0
2018-01-29 13:40:00,15.8,15.8,15.78,15.78,57050.0,14.0837,14.0837,14.0659,14.0659,57050.0
2018-01-29 13:50:00,15.78,15.81,15.78,15.8,77920.0,14.0659,14.0927,14.0659,14.0837,77920.0
2018-01-29 14:00:00,15.8,15.81,15.79,15.8,99620.0,14.0837,14.0927,14.0748,14.0837,99620.0
2018-01-29 14:10:00,15.8,15.82,15.79,15.81,110760.0,14.0837,14.1016,14.0748,14.0927,110760.0
2018-01-29 14:20:00,15.8,15.82,15.8,15.8,156670.0,14.0837,14.1016,14.0837,14.0837,156670.0
2018-01-29 14:30:00,15.8,15.81,15.79,15.79,108235.0,14.0837,14.0927,14.0748,14.0748,108235.0
2018-01-29 14:40:00,15.79,15.81,15.77,15.8,127745.0,14.0748,14.0927,14.057,14.0837,127745.0
2018-01-29 14:50:00,15.8,15.82,15.8,15.82,82965.0,14.0837,14.1016,14.0837,14.1016,82965.0
2018-01-29 15:00:00,15.82,15.84,15.81,15.83,135520.0,14.1016,14.1194,14.0927,14.1105,135520.0
2018-01-29 15:10:00,15.83,15.85,15.82,15.85,116380.0,14.1105,14.1283,14.1016,14.1283,116380.0
2018-01-29 15:20:00,15.85,15.85,15.83,15.84,122390.0,14.1283,14.1283,14.1105,14.1194,122390.0
2018-01-29 15:30:00,15.84,15.85,15.82,15.83,162305.0,14.1194,14.1283,14.1016,14.1105,162305.0
2018-01-29 15:40:00,15.83,15.83,15.8,15.81,361760.0,14.1105,14.1105,14.0837,14.0927,361760.0
2018-01-29 15:50:00,15.81,15.85,15.79,15.82,715005.0,14.0927,14.1283,14.0748,14.1016,715005.0
2018-01-30 09:30:00,15.7,15.8,15.66,15.71,225915.0,13.9946,14.0837,13.959,14.0035,225915.0
2018-01-30 09:40:00,15.68,15.7,15.65,15.67,175145.0,13.9768,13.9946,13.95,13.9679,175145.0
2018-01-30 09:50:00,15.67,15.73,15.67,15.73,87285.0,13.9679,14.0214,13.9679,14.0214,87285.0
2018-01-30 10:00:00,15.73,15.76,15.71,15.72,159760.0,14.0214,14.0481,14.0035,14.0124,159760.0
2018-01-30 10:10:00,15.72,15.78,15.71,15.73,183905.0,14.0124,14.0659,14.0035,14.0214,183905.0
2018-01-30 10:20:00,15.72,15.81,15.71,15.81,142910.0,14.0124,14.0927,14.0035,14.0927,142910.0
2018-01-30 10:30:00,15.81,15.85,15.78,15.78,106170.0,14.0927,14.1283,14.0659,14.0659,106170.0
2018-01-30 10:40:00,15.78,15.79,15.74,15.74,104725.0,14.0659,14.0748,14.0303,14.0303,104725.0
2018-01-30 10:50:00,15.74,15.78,15.74,15.76,148925.0,14.0303,14.0659,14.0303,14.0481,148925.0
2018-01-30 11:00:00,15.76,15.78,15.73,15.75,91740.0,14.0481,14.0659,14.0214,14.0392,91740.0
2018-01-30 11:10:00,15.75,15.79,15.73,15.78,130050.0,14.0392,14.0748,14.0214,14.0659,130050.0
2018-01-30 11:20:00,15.77,15.78,15.74,15.75,70680.0,14.057,14.0659,14.0303,14.0392,70680.0
2018-01-30 11:30:00,15.75,15.78,15.75,15.77,40070.0,14.0392,14.0659,14.0392,14.057,40070.0
2018-01-30 11:40:00,15.77,15.78,15.73,15.73,119150.0,14.057,14.0659,14.0214,14.0214,119150.0
2018-01-30 11:50:00,15.74,15.74,15.72,15.72,61000.0,14.0303,14.0303,14.0124,14.0124,61000.0
2018-01-30 12:00:00,15.72,15.72,15.68,15.71,62540.0,14.0124,14.0124,13.9768,14.0035,62540.0
2018-01-30 12:10:00,15.72,15.75,15.72,15.75,42235.0,14.0124,14.0392,14.0124,14.0392,42235.0
2018-01-30 12:20:00,15.75,15.77,15.71,15.72,74250.0,14.0392,14.057,14.0035,14.0124,74250.0
2018-01-30 12:30:00,15.72,15.73,15.7,15.71,58065.0,14.0124,14.0214,13.9946,14.0035,58065.0
2018-01-30 12:40:00,15.71,15.73,15.71,15.71,36105.0,14.0035,14.0214,14.0035,14.0035,36105.0
2018-01-30 12:50:00,15.71,15.74,15.71,15.74,38240.0,14.0035,14.0303,14.0035,14.0303,38240.0
2018-01-30 13:00:00,15.73,15.78,15.71,15.71,299810.0,14.0214,14.0659,14.0035,14.0035,299810.0
2018-01-30 13:10:00,15.72,15.74,15.71,15.74,44970.0,14.0124,14.0303,14.0035,14.0303,44970.0
2018-01-30 13:20:00,15.74,15.75,15.71,15.71,68975.0,14.0303,14.0392,14.0035,14.0035,68975.0
2018-01-30 13:30:00,15.71,15.71,15.69,15.7,166635.0,14.0035,14.0035,13.9857,13.9946,166635.0
2018-01-30 13:40:00,15.7,15.71,15.68,15.7,68300.0,13.9946,14.0035,13.9768,13.9946,68300.0
2018-01-30 13:50:00,15.7,15.71,15.68,15.69,107050.0,13.9946,14.0035,13.9768,13.9857,107050.0
2018-01-30 14:00:00,15.69,15.7,15.65,15.66,138465.0,13.9857,13.9946,13.95,13.959,138465.0
2018-01-30 14:10:00,15.66,15.68,15.66,15.66,106200.0,13.959,13.9768,13.959,13.959,106200.0
2018-01-30 14:20:00,15.66,15.68,15.64,15.68,147120.0,13.959,13.9768,13.9411,13.9768,147120.0
2018-01-30 14:30:00,15.68,15.68,15.62,15.63,80075.0,13.9768,13.9768,13.9233,13.9322,80075.0
2018-01-30 14:40:00,15.63,15.64,15.61,15.64,75520.0,13.9322,13.9411,13.9144,13.9411,75520.0
2018-01-30 14:50:00,15.64,15.64,15.61,15.62,110395.0,13.9411,13.9411,13.9144,13.9233,110395.0
2018-01-30 15:00:00,15.62,15.64,15.61,15.64,135370.0,13.9233,13.9411,13.9144,13.9411,135370.0
2018-01-30 15:10:00,15.64,15.65,15.64,15.65,99110.0,13.9411,13.95,13.9411,13.95,99110.0
2018-01-30 15:20:00,15.65,15.66,15.63,15.63,212435.0,13.95,13.959,13.9322,13.9322,212435.0
2018-01-30 15:30:00,15.64,15.66,15.63,15.64,278375.0,13.9411,13.959,13.9322,13.9411,278375.0
2018-01-30 15:40:00,15.64,15.64,15.61,15.62,360155.0,13.9411,13.9411,13.9144,13.9233,360155.0
2018-01-30 15:50:00,15.62,15.62,15.6,15.61,685295.0,13.9233,13.9233,13.9055,13.9144,685295.0
2018-01-31 09:30:00,15.62,15.73,15.53,15.73,203900.0,13.9233,14.0214,13.8431,14.0214,203900.0
2018-01-31 09:40:00,15.72,15.73,15.69,15.71,55460.0,14.0124,14.0214,13.9857,14.0035,55460.0
2018-01-31 09:50:00,15.71,15.73,15.65,15.65,172680.0,14.0035,14.0214,13.95,13.95,172680.0
2018-01-31 10:00:00,15.66,15.69,15.64,15.65,155585.0,13.959,13.9857,13.9411,13.95,155585.0
2018-01-31 10:10:00,15.66,15.73,15.65,15.69,217890.0,13.959,14.0214,13.95,13.9857,217890.0
2018-01-31 10:20:00,15.69,15.7,15.65,15.65,154740.0,13.9857,13.9946,13.95,13.95,154740.0
2018-01-31 10:30:00,15.66,15.66,15.61,15.62,150520.0,13.959,13.959,13.9144,13.9233,150520.0
2018-01-31 10:40:00,15.62,15.63,15.57,15.57,74020.0,13.9233,13.9322,13.8787,13.8787,74020.0
2018-01-31 10:50:00,15.57,15.58,15.52,15.54,155555.0,13.8787,13.8876,13.8342,13.852,155555.0
2018-01-31 11:00:00,15.54,15.55,15.48,15.49,219885.0,13.852,13.8609,13.7985,13.8074,219885.0
2018-01-31 11:10:00,15.48,15.52,15.47,15.47,250105.0,13.7985,13.8342,13.7896,13.7896,250105.0
2018-01-31 11:20:00,15.47,15.5,15.46,15.47,209560.0,13.7896,13.8163,13.7807,13.7896,209560.0
2018-01-31 11:30:00,15.47,15.54,15.47,15.53,83405.0,13.7896,13.852,13.7896,13.8431,83405.0
2018-01-31 11:40:00,15.53,15.53,15.49,15.49,77245.0,13.8431,13.8431,13.8074,13.8074,77245.0
2018-01-31 11:50:00,15.49,15.5,15.47,15.47,102755.0,13.8074,13.8163,13.7896,13.7896,102755.0
2018-01-31 12:00:00,15.47,15.52,15.47,15.52,88335.0,13.7896,13.8342,13.7896,13.8342,88335.0
2018-01-31 12:10:00,15.52,15.55,15.52,15.55,95805.0,13.8342,13.8609,13.8342,13.8609,95805.0
2018-01-31 12:20:00,15.54,15.56,15.52,15.53,109385.0,13.852,13.8698,13.8342,13.8431,109385.0
2018-01-31 12:30:00,15.53,15.53,15.49,15.49,143785.0,13.8431,13.8431,13.8074,13.8074,143785.0
2018-01-31 12:40:00,15.5,15.5,15.45,15.48,143735.0,13.8163,13.8163,13.7718,13.7985,143735.0
2018-01-31 12:50:00,15.48,15.51,15.47,15.5,90715.0,13.7985,13.8252,13.7896,13.8163,90715.0
2018-01-31 13:00:00,15.5,15.51,15.48,15.48,90410.0,13.8163,13.8252,13.7985,13.7985,90410.0
2018-01-31 13:10:00,15.48,15.49,15.48,15.49,74580.0,13.7985,13.8074,13.7985,13.8074,74580.0
2018-01-31 13:20:00,15.49,15.5,15.47,15.47,114935.0,13.8074,13.8163,13.7896,13.7896,114935.0
2018-01-31 13:30:00,15.47,15.48,15.46,15.46,81355.0,13.7896,13.7985,13.7807,13.7807,81355.0
2018-01-31 13:40:00,15.46,15.46,15.43,15.45,112245.0,13.7807,13.7807,13.7539,13.7718,112245.0
2018-01-31 13:50:00,15.46,15.46,15.43,15.43,76325.0,13.7807,13.7807,13.7539,13.7539,76325.0
2018-01-31 14:00:00,15.43,15.46,15.37,15.38,272835.0,13.7539,13.7807,13.7005,13.7094,272835.0
2018-01-31 14:10:00,15.39,15.42,15.39,15.41,151495.0,13.7183,13.745,13.7183,13.7361,151495.0
2018-01-31 14:20:00,15.41,15.41,15.34,15.34,196725.0,13.7361,13.7361,13.6737,13.6737,196725.0
2018-01-31 14:30:00,15.35,15.36,15.31,15.33,201785.0,13.6826,13.6915,13.647,13.6648,201785.0
2018-01-31 14:40:00,15.32,15.33,15.16,15.17,422980.0,13.6559,13.6648,13.5133,13.5222,422980.0
2018-01-31 14:50:00,15.17,15.24,15.17,15.24,493935.0,13.5222,13.5846,13.5222,13.5846,493935.0
2018-01-31 15:00:00,15.24,15.31,15.18,15.29,713060.0,13.5846,13.647,13.5311,13.6291,713060.0
2018-01-31 15:10:00,15.3,15.32,15.25,15.27,249250.0,13.6381,13.6559,13.5935,13.6113,249250.0
2018-01-31 15:20:00,15.27,15.3,15.23,15.26,308290.0,13.6113,13.6381,13.5757,13.6024,308290.0
2018-01-31 15:30:00,15.26,15.29,15.25,15.29,428340.0,13.6024,13.6291,13.5935,13.6291,428340.0
2018-01-31 15:40:00,15.29,15.35,15.29,15.34,623990.0,13.6291,13.6826,13.6291,13.6737,623990.0
2018-01-31 15:50:00,15.34,15.34,15.24,15.25,1407840.0,13.6737,13.6737,13.5846,13.5935,1407840.0
2018-02-01 09:30:00,14.4,14.46,14.12,14.17,3549710.0,12.8358,12.8893,12.5862,12.6308,3549710.0
2018-02-01 09:40:00,14.17,14.32,14.16,14.2,1672615.0,12.6308,12.7645,12.6219,12.6575,1672615.0
2018-02-01 09:50:00,14.2,14.2,14.08,14.11,1985745.0,12.6575,12.6575,12.5506,12.5773,1985745.0
2018-02-01 10:00:00,14.11,14.16,14.0,14.13,1695430.0,12.5773,12.6219,12.4793,12.5951,1695430.0
2018-02-01 10:10:00,14.12,14.26,14.1,14.2,1040710.0,12.5862,12.711,12.5684,12.6575,1040710.0
2018-02-01 10:20:00,14.19,14.21,14.1,14.12,1739120.0,12.6486,12.6665,12.5684,12.5862,1739120.0
2018-02-01 10:30:00,14.12,14.13,14.04,14.04,1284430.0,12.5862,12.5951,12.5149,12.5149,1284430.0
2018-02-01 10:40:00,14.04,14.08,14.03,14.04,735510.0,12.5149,12.5506,12.506,12.5149,735510.0
2018-02-01 10:50:00,14.04,14.04,13.99,14.03,630490.0,12.5149,12.5149,12.4704,12.506,630490.0
2018-02-01 11:00:00,14.03,14.11,14.01,14.02,453330.0,12.506,12.5773,12.4882,12.4971,453330.0
2018-02-01 11:10:00,14.02,14.02,13.96,13.97,594775.0,12.4971,12.4971,12.4436,12.4525,594775.0
2018-02-01 11:20:00,13.96,13.99,13.94,13.97,758730.0,12.4436,12.4704,12.4258,12.4525,758730.0
2018-02-01 11:30:00,13.97,13.98,13.91,13.92,622265.0,12.4525,12.4614,12.399,12.408,622265.0
2018-02-01 11:40:00,13.92,13.99,13.9,13.91,665085.0,12.408,12.4704,12.3901,12.399,665085.0
2018-02-01 11:50:00,13.9,13.94,13.88,13.93,777905.0,12.3901,12.4258,12.3723,12.4169,777905.0
2018-02-01 12:00:00,13.93,13.97,13.9,13.91,444490.0,12.4169,12.4525,12.3901,12.399,444490.0
2018-02-01 12:10:00,13.91,13.94,13.86,13.94,696255.0,12.399,12.4258,12.3545,12.4258,696255.0
2018-02-01 12:20:00,13.94,13.98,13.92,13.97,501215.0,12.4258,12.4614,12.408,12.4525,501215.0
2018-02-01 12:30:00,13.97,13.98,13.92,13.98,722905.0,12.4525,12.4614,12.408,12.4614,722905.0
2018-02-01 12:40:00,13.99,14.15,13.99,14.09,1127285.0,12.4704,12.613,12.4704,12.5595,1127285.0
2018-02-01 12:50:00,14.09,14.16,14.08,14.11,407775.0,12.5595,12.6219,12.5506,12.5773,407775.0
2018-02-01 13:00:00,14.11,14.16,14.1,14.14,386905.0,12.5773,12.6219,12.5684,12.6041,386905.0
2018-02-01 13:10:00,14.14,14.15,14.01,14.01,472270.0,12.6041,12.613,12.4882,12.4882,472270.0
2018-02-01 13:20:00,14.01,14.04,13.95,13.96,324715.0,12.4882,12.5149,12.4347,12.4436,324715.0
2018-02-01 13:30:00,13.97,14.02,13.95,14.02,321115.0,12.4525,12.4971,12.4347,12.4971,321115.0
2018-02-01 13:40:00,14.02,14.06,13.98,14.01,396480.0,12.4971,12.5328,12.4614,12.4882,396480.0
2018-02-01 13:50:00,14.0,14.02,13.97,14.01,249830.0,12.4793,12.4971,12.4525,12.4882,249830.0
2018-02-01 14:00:00,14.01,14.01,13.94,14.0,315615.0,12.4882,12.4882,12.4258,12.4793,315615.0
2018-02-01 14:10:00,14.0,14.0,13.95,13.95,463555.0,12.4793,12.4793,12.4347,12.4347,463555.0
2018-02-01 14:20:00,13.95,13.98,13.91,13.98,328790.0,12.4347,12.4614,12.399,12.4614,328790.0
2018-02-01 14:30:00,13.98,13.99,13.95,13.98,361365.0,12.4614,12.4704,12.4347,12.4614,361365.0
2018-02-01 14:40:00,13.98,14.1,13.98,14.1,430555.0,12.4614,12.5684,12.4614,12.5684,430555.0
2018-02-01 14:50:00,14.09,14.17,14.07,14.09,701760.0,12.5595,12.6308,12.5417,12.5595,701760.0
2018-02-01 15:00:00,14.1,14.13,14.06,14.08,443315.0,12.5684,12.5951,12.5328,12.5506,443315.0
2018-02-01 15:10:00,14.07,14.09,14.01,14.01,377925.0,12.5417,12.5595,12.4882,12.4882,377925.0
2018-02-01 15:20:00,14.02,14.05,14.0,14.02,484355.0,12.4971,12.5238,12.4793,12.4971,484355.0
2018-02-01 15:30:00,14.02,14.03,14.0,14.02,771435.0,12.4971,12.506,12.4793,12.4971,771435.0
2018-02-01 15:40:00,14.02,14.15,14.0,14.15,1582410.0,12.4971,12.613,12.4793,12.613,1582410.0
2018-02-01 15:50:00,14.14,14.33,14.14,14.29,3154765.0,12.6041,12.7734,12.6041,12.7378,3154765.0
2018-02-02 09:30:00,14.03,14.17,13.94,14.01,1537870.0,12.506,12.6308,12.4258,12.4882,1537870.0
2018-02-02 09:40:00,14.01,14.07,13.97,13.98,735770.0,12.4882,12.5417,12.4525,12.4614,735770.0
2018-02-02 09:50:00,13.98,14.01,13.94,14.0,557980.0,12.4614,12.4882,12.4258,12.4793,557980.0
2018-02-02 10:00:00,14.0,14.0,13.89,13.94,744010.0,12.4793,12.4793,12.3812,12.4258,744010.0
2018-02-02 10:10:00,13.93,14.0,13.87,13.9,503700.0,12.4169,12.4793,12.3634,12.3901,503700.0
2018-02-02 10:20:00,13.9,13.97,13.87,13.91,452820.0,12.3901,12.4525,12.3634,12.399,452820.0
2018-02-02 10:30:00,13.92,14.01,13.91,13.98,415785.0,12.408,12.4882,12.399,12.4614,415785.0
2018-02-02 10:40:00,13.98,14.02,13.94,14.01,458760.0,12.4614,12.4971,12.4258,12.4882,458760.0
2018-02-02 10:50:00,14.01,14.01,13.96,13.99,331015.0,12.4882,12.4882,12.4436,12.4704,331015.0
2018-02-02 11:00:00,13.99,14.0,13.92,14.0,376895.0,12.4704,12.4793,12.408,12.4793,376895.0
2018-02-02 11:10:00,13.99,13.99,13.95,13.96,387430.0,12.4704,12.4704,12.4347,12.4436,387430.0
2018-02-02 11:20:00,13.96,13.97,13.93,13.94,254570.0,12.4436,12.4525,12.4169,12.4258,254570.0
2018-02-02 11:30:00,13.94,13.95,13.86,13.86,435970.0,12.4258,12.4347,12.3545,12.3545,435970.0
2018-02-02 11:40:00,13.86,13.86,13.74,13.74,582930.0,12.3545,12.3545,12.2475,12.2475,582930.0
2018-02-02 11:50:00,13.75,13.77,13.69,13.7,469030.0,12.2564,12.2743,12.2029,12.2119,469030.0
2018-02-02 12:00:00,13.7,13.73,13.68,13.7,342620.0,12.2119,12.2386,12.194,12.2119,342620.0
2018-02-02 12:10:00,13.7,13.74,13.66,13.67,421325.0,12.2119,12.2475,12.1762,12.1851,421325.0
2018-02-02 12:20:00,13.66,13.71,13.63,13.71,433620.0,12.1762,12.2208,12.1495,12.2208,433620.0
2018-02-02 12:30:00,13.71,13.74,13.69,13.69,276425.0,12.2208,12.2475,12.2029,12.2029,276425.0
2018-02-02 12:40:00,13.69,13.73,13.67,13.73,321145.0,12.2029,12.2386,12.1851,12.2386,321145.0
2018-02-02 12:50:00,13.73,13.73,13.67,13.68,599410.0,12.2386,12.2386,12.1851,12.194,599410.0
2018-02-02 13:00:00,13.68,13.71,13.65,13.69,268240.0,12.194,12.2208,12.1673,12.2029,268240.0
2018-02-02 13:10:00,13.69,13.7,13.64,13.64,262870.0,12.2029,12.2119,12.1584,12.1584,262870.0
2018-02-02 13:20:00,13.64,13.69,13.57,13.69,466825.0,12.1584,12.2029,12.096,12.2029,466825.0
2018-02-02 13:30:00,13.68,13.7,13.65,13.65,273930.0,12.194,12.2119,12.1673,12.1673,273930.0
2018-02-02 13:40:00,13.65,13.65,13.6,13.61,222755.0,12.1673,12.1673,12.1227,12.1316,222755.0
2018-02-02 13:50:00,13.61,13.61,13.56,13.56,298300.0,12.1316,12.1316,12.0871,12.0871,298300.0
2018-02-02 14:00:00,13.56,13.6,13.53,13.59,363270.0,12.0871,12.1227,12.0603,12.1138,363270.0
2018-02-02 14:10:00,13.58,13.63,13.55,13.59,370040.0,12.1049,12.1495,12.0781,12.1138,370040.0
2018-02-02 14:20:00,13.59,13.6,13.57,13.58,354170.0,12.1138,12.1227,12.096,12.1049,354170.0
2018-02-02 14:30:00,13.58,13.62,13.57,13.59,360715.0,12.1049,12.1405,12.096,12.1138,360715.0
2018-02-02 14:40:00,13.59,13.63,13.59,13.61,344950.0,12.1138,12.1495,12.1138,12.1316,344950.0
2018-02-02 14:50:00,13.61,13.62,13.54,13.56,319010.0,12.1316,12.1405,12.0692,12.0871,319010.0
2018-02-02 15:00:00,13.56,13.59,13.52,13.53,509215.0,12.0871,12.1138,12.0514,12.0603,509215.0
2018-02-02 15:10:00,13.53,13.67,13.53,13.64,497550.0,12.0603,12.1851,12.0603,12.1584,497550.0
2018-02-02 15:20:00,13.64,13.67,13.62,13.62,408435.0,12.1584,12.1851,12.1405,12.1405,408435.0
2018-02-02 15:30:00,13.62,13.68,13.58,13.67,701790.0,12.1405,12.194,12.1049,12.1851,701790.0
2018-02-02 15:40:00,13.67,13.67,13.59,13.6,720885.0,12.1851,12.1851,12.1138,12.1227,720885.0
2018-02-02 15:50:00,13.6,13.63,13.57,13.57,1474660.0,12.1227,12.1495,12.096,12.096,1474660.0
2018-02-05 09:30:00,13.54,13.63,13.44,13.59,458940.0,12.0692,12.1495,11.9801,12.1138,458940.0
2018-02-05 09:40:00,13.6,13.64,13.57,13.6,356100.0,12.1227,12.1584,12.096,12.1227,356100.0
2018-02-05 09:50:00,13.59,13.64,13.57,13.62,360560.0,12.1138,12.1584,12.096,12.1405,360560.0
2018-02-05 10:00:00,13.62,13.64,13.57,13.58,268560.0,12.1405,12.1584,12.096,12.1049,268560.0
2018-02-05 10:10:00,13.59,13.64,13.53,13.54,297925.0,12.1138,12.1584,12.0603,12.0692,297925.0
2018-02-05 10:20:00,13.54,13.62,13.52,13.61,164240.0,12.0692,12.1405,12.0514,12.1316,164240.0
2018-02-05 10:30:00,13.61,13.61,13.54,13.55,201670.0,12.1316,12.1316,12.0692,12.0781,201670.0
2018-02-05 10:40:00,13.54,13.58,13.52,13.55,201265.0,12.0692,12.1049,12.0514,12.0781,201265.0
2018-02-05 10:50:00,13.55,13.63,13.53,13.59,221285.0,12.0781,12.1495,12.0603,12.1138,221285.0
2018-02-05 11:00:00,13.6,13.62,13.56,13.59,151265.0,12.1227,12.1405,12.0871,12.1138,151265.0
2018-02-05 11:10:00,13.58,13.59,13.57,13.59,148430.0,12.1049,12.1138,12.096,12.1138,148430.0
2018-02-05 11:20:00,13.59,13.61,13.55,13.58,115890.0,12.1138,12.1316,12.0781,12.1049,115890.0
2018-02-05 11:30:00,13.58,13.6,13.56,13.6,130065.0,12.1049,12.1227,12.0871,12.1227,130065.0
2018-02-05 11:40:00,13.59,13.63,13.59,13.62,125115.0,12.1138,12.1495,12.1138,12.1405,125115.0
2018-02-05 11:50:00,13.63,13.63,13.61,13.63,146585.0,12.1495,12.1495,12.1316,12.1495,146585.0
2018-02-05 12:00:00,13.63,13.63,13.57,13.58,111800.0,12.1495,12.1495,12.096,12.1049,111800.0
2018-02-05 12:10:00,13.58,13.58,13.52,13.53,93675.0,12.1049,12.1049,12.0514,12.0603,93675.0
2018-02-05 12:20:00,13.53,13.54,13.51,13.53,82440.0,12.0603,12.0692,12.0425,12.0603,82440.0
2018-02-05 12:30:00,13.53,13.56,13.51,13.54,207920.0,12.0603,12.0871,12.0425,12.0692,207920.0
2018-02-05 12:40:00,13.54,13.57,13.54,13.57,157310.0,12.0692,12.096,12.0692,12.096,157310.0
2018-02-05 12:50:00,13.57,13.58,13.54,13.55,186860.0,12.096,12.1049,12.0692,12.0781,186860.0
2018-02-05 13:00:00,13.54,13.54,13.45,13.45,161065.0,12.0692,12.0692,11.989,11.989,161065.0
2018-02-05 13:10:00,13.46,13.47,13.38,13.38,163630.0,11.9979,12.0068,11.9266,11.9266,163630.0
2018-02-05 13:20:00,13.39,13.44,13.39,13.43,107440.0,11.9355,11.9801,11.9355,11.9712,107440.0
2018-02-05 13:30:00,13.43,13.46,13.42,13.42,106135.0,11.9712,11.9979,11.9623,11.9623,106135.0
2018-02-05 13:40:00,13.42,13.47,13.42,13.46,150390.0,11.9623,12.0068,11.9623,11.9979,150390.0
2018-02-05 13:50:00,13.46,13.51,13.46,13.5,155160.0,11.9979,12.0425,11.9979,12.0336,155160.0
2018-02-05 14:00:00,13.5,13.5,13.43,13.46,122335.0,12.0336,12.0336,11.9712,11.9979,122335.0
2018-02-05 14:10:00,13.45,13.49,13.41,13.41,129530.0,11.989,12.0247,11.9534,11.9534,129530.0
2018-02-05 14:20:00,13.41,13.42,13.38,13.4,108860.0,11.9534,11.9623,11.9266,11.9444,108860.0
2018-02-05 14:30:00,13.4,13.4,13.35,13.36,154920.0,11.9444,11.9444,11.8999,11.9088,154920.0
2018-02-05 14:40:00,13.36,13.39,13.34,13.34,164455.0,11.9088,11.9355,11.891,11.891,164455.0
2018-02-05 14:50:00,13.33,13.36,13.29,13.3,170680.0,11.882,11.9088,11.8464,11.8553,170680.0
2018-02-05 15:00:00,13.3,13.32,13.17,13.19,372135.0,11.8553,11.8731,11.7394,11.7573,372135.0
2018-02-05 15:10:00,13.18,13.34,13.15,13.26,555120.0,11.7483,11.891,11.7216,11.8197,555120.0
2018-02-05 15:20:00,13.26,13.37,13.22,13.36,607990.0,11.8197,11.9177,11.784,11.9088,607990.0
2018-02-05 15:30:00,13.36,13.36,13.27,13.27,507500.0,11.9088,11.9088,11.8286,11.8286,507500.0
2018-02-05 15:40:00,13.27,13.29,13.18,13.18,729685.0,11.8286,11.8464,11.7483,11.7483,729685.0
2018-02-05 15:50:00,13.18,13.2,13.12,13.13,1302465.0,11.7483,11.7662,11.6949,11.7038,1302465.0
2018-02-06 09:30:00,13.02,13.08,12.73,13.06,738415.0,11.6057,11.6592,11.3472,11.6414,738415.0
2018-02-06 09:40:00,13.07,13.17,13.02,13.16,469970.0,11.6503,11.7394,11.6057,11.7305,469970.0
2018-02-06 09:50:00,13.16,13.25,13.12,13.18,622975.0,11.7305,11.8107,11.6949,11.7483,622975.0
2018-02-06 10:00:00,13.18,13.36,13.17,13.31,956835.0,11.7483,11.9088,11.7394,11.8642,956835.0
2018-02-06 10:10:00,13.32,13.38,13.22,13.28,436630.0,11.8731,11.9266,11.784,11.8375,436630.0
2018-02-06 10:20:00,13.29,13.36,13.25,13.29,387565.0,11.8464,11.9088,11.8107,11.8464,387565.0
2018-02-06 10:30:00,13.29,13.3,13.21,13.27,427100.0,11.8464,11.8553,11.7751,11.8286,427100.0
2018-02-06 10:40:00,13.26,13.4,13.23,13.37,592080.0,11.8197,11.9444,11.7929,11.9177,592080.0
2018-02-06 10:50:00,13.37,13.46,13.33,13.38,484480.0,11.9177,11.9979,11.882,11.9266,484480.0
2018-02-06 11:00:00,13.38,13.48,13.37,13.43,461545.0,11.9266,12.0158,11.9177,11.9712,461545.0
2018-02-06 11:10:00,13.43,13.45,13.37,13.45,317145.0,11.9712,11.989,11.9177,11.989,317145.0
2018-02-06 11:20:00,13.46,13.5,13.41,13.41,248505.0,11.9979,12.0336,11.9534,11.9534,248505.0
2018-02-06 11:30:00,13.42,13.43,13.35,13.41,245440.0,11.9623,11.9712,11.8999,11.9534,245440.0
2018-02-06 11:40:00,13.41,13.43,13.39,13.42,176060.0,11.9534,11.9712,11.9355,11.9623,176060.0
2018-02-06 11:50:00,13.42,13.48,13.38,13.39,192395.0,11.9623,12.0158,11.9266,11.9355,192395.0
2018-02-06 12:00:00,13.39,13.48,13.39,13.47,156265.0,11.9355,12.0158,11.9355,12.0068,156265.0
2018-02-06 12:10:00,13.46,13.55,13.44,13.51,257015.0,11.9979,12.0781,11.9801,12.0425,257015.0
2018-02-06 12:20:00,13.53,13.61,13.51,13.61,211155.0,12.0603,12.1316,12.0425,12.1316,211155.0
2018-02-06 12:30:00,13.6,13.64,13.54,13.64,299375.0,12.1227,12.1584,12.0692,12.1584,299375.0
2018-02-06 12:40:00,13.64,13.64,13.53,13.56,234615.0,12.1584,12.1584,12.0603,12.0871,234615.0
2018-02-06 12:50:00,13.56,13.57,13.5,13.55,152715.0,12.0871,12.096,12.0336,12.0781,152715.0
2018-02-06 13:00:00,13.55,13.55,13.46,13.46,186150.0,12.0781,12.0781,11.9979,11.9979,186150.0
2018-02-06 13:10:00,13.44,13.53,13.44,13.51,134555.0,11.9801,12.0603,11.9801,12.0425,134555.0
2018-02-06 13:20:00,13.54,13.54,13.46,13.48,113180.0,12.0692,12.0692,11.9979,12.0158,113180.0
2018-02-06 13:30:00,13.47,13.48,13.41,13.47,151315.0,12.0068,12.0158,11.9534,12.0068,151315.0
2018-02-06 13:40:00,13.47,13.48,13.43,13.43,140870.0,12.0068,12.0158,11.9712,11.9712,140870.0
2018-02-06 13:50:00,13.44,13.44,13.4,13.41,156230.0,11.9801,11.9801,11.9444,11.9534,156230.0
2018-02-06 14:00:00,13.41,13.43,13.38,13.39,237435.0,11.9534,11.9712,11.9266,11.9355,237435.0
2018-02-06 14:10:00,13.39,13.47,13.39,13.4,310095.0,11.9355,12.0068,11.9355,11.9444,310095.0
2018-02-06 14:20:00,13.4,13.42,13.37,13.38,279320.0,11.9444,11.9623,11.9177,11.9266,279320.0
2018-02-06 14:30:00,13.37,13.47,13.37,13.42,249560.0,11.9177,12.0068,11.9177,11.9623,249560.0
2018-02-06 14:40:00,13.43,13.48,13.42,13.47,433705.0,11.9712,12.0158,11.9623,12.0068,433705.0
2018-02-06 14:50:00,13.47,13.52,13.45,13.5,615505.0,12.0068,12.0514,11.989,12.0336,615505.0
2018-02-06 15:00:00,13.51,13.58,13.49,13.58,590760.0,12.0425,12.1049,12.0247,12.1049,590760.0
2018-02-06 15:10:00,13.57,13.57,13.44,13.46,560955.0,12.096,12.096,11.9801,11.9979,560955.0
2018-02-06 15:20:00,13.46,13.46,13.41,13.41,782375.0,11.9979,11.9979,11.9534,11.9534,782375.0
2018-02-06 15:30:00,13.42,13.48,13.38,13.46,588770.0,11.9623,12.0158,11.9266,11.9979,588770.0
2018-02-06 15:40:00,13.47,13.49,13.37,13.38,512600.0,12.0068,12.0247,11.9177,11.9266,512600.0
2018-02-06 15:50:00,13.39,13.46,13.36,13.46,1031310.0,11.9355,11.9979,11.9088,11.9979,1031310.0
2018-02-07 09:30:00,13.42,13.6,13.39,13.54,258555.0,11.9623,12.1227,11.9355,12.0692,258555.0
2018-02-07 09:40:00,13.55,13.58,13.47,13.48,215115.0,12.0781,12.1049,12.0068,12.0158,215115.0
2018-02-07 09:50:00,13.48,13.6,13.47,13.6,176170.0,12.0158,12.1227,12.0068,12.1227,176170.0
2018-02-07 10:00:00,13.58,13.58,13.47,13.47,233160.0,12.1049,12.1049,12.0068,12.0068,233160.0
2018-02-07 10:10:00,13.47,13.49,13.44,13.47,222240.0,12.0068,12.0247,11.9801,12.0068,222240.0
2018-02-07 10:20:00,13.47,13.47,13.43,13.44,167400.0,12.0068,12.0068,11.9712,11.9801,167400.0
2018-02-07 10:30:00,13.44,13.49,13.38,13.49,225605.0,11.9801,12.0247,11.9266,12.0247,225605.0
2018-02-07 10:40:00,13.49,13.54,13.46,13.54,177560.0,12.0247,12.0692,11.9979,12.0692,177560.0
2018-02-07 10:50:00,13.54,13.55,13.5,13.51,139950.0,12.0692,12.0781,12.0336,12.0425,139950.0
2018-02-07 11:00:00,13.51,13.55,13.47,13.54,126500.0,12.0425,12.0781,12.0068,12.0692,126500.0
2018-02-07 11:10:00,13.56,13.59,13.52,13.54,137315.0,12.0871,12.1138,12.0514,12.0692,137315.0
2018-02-07 11:20:00,13.54,13.57,13.52,13.56,115495.0,12.0692,12.096,12.0514,12.0871,115495.0
2018-02-07 11:30:00,13.56,13.57,13.53,13.56,117130.0,12.0871,12.096,12.0603,12.0871,117130.0
2018-02-07 11:40:00,13.56,13.59,13.52,13.53,138870.0,12.0871,12.1138,12.0514,12.0603,138870.0
2018-02-07 11:50:00,13.52,13.56,13.51,13.56,97995.0,12.0514,12.0871,12.0425,12.0871,97995.0
2018-02-07 12:00:00,13.56,13.6,13.55,13.56,141150.0,12.0871,12.1227,12.0781,12.0871,141150.0
2018-02-07 12:10:00,13.55,13.56,13.53,13.53,111835.0,12.0781,12.0871,12.0603,12.0603,111835.0
2018-02-07 12:20:00,13.53,13.59,13.51,13.58,106335.0,12.0603,12.1138,12.0425,12.1049,106335.0
2018-02-07 12:30:00,13.58,13.59,13.53,13.53,108805.0,12.1049,12.1138,12.0603,12.0603,108805.0
2018-02-07 12:40:00,13.53,13.58,13.52,13.53,109865.0,12.0603,12.1049,12.0514,12.0603,109865.0
2018-02-07 12:50:00,13.52,13.54,13.49,13.49,78370.0,12.0514,12.0692,12.0247,12.0247,78370.0
2018-02-07 13:00:00,13.49,13.53,13.47,13.49,141490.0,12.0247,12.0603,12.0068,12.0247,141490.0
2018-02-07 13:10:00,13.49,13.51,13.43,13.47,131710.0,12.0247,12.0425,11.9712,12.0068,131710.0
2018-02-07 13:20:00,13.47,13.48,13.41,13.46,75970.0,12.0068,12.0158,11.9534,11.9979,75970.0
2018-02-07 13:30:00,13.46,13.52,13.44,13.49,99890.0,11.9979,12.0514,11.9801,12.0247,99890.0
2018-02-07 13:40:00,13.5,13.52,13.46,13.46,112795.0,12.0336,12.0514,11.9979,11.9979,112795.0
2018-02-07 13:50:00,13.46,13.47,13.43,13.47,108685.0,11.9979,12.0068,11.9712,12.0068,108685.0
2018-02-07 14:00:00,13.47,13.47,13.4,13.41,162360.0,12.0068,12.0068,11.9444,11.9534,162360.0
2018-02-07 14:10:00,13.42,13.48,13.42,13.47,209145.0,11.9623,12.0158,11.9623,12.0068,209145.0
2018-02-07 14:20:00,13.47,13.52,13.47,13.52,158720.0,12.0068,12.0514,12.0068,12.0514,158720.0
2018-02-07 14:30:00,13.52,13.57,13.51,13.52,1130035.0,12.0514,12.096,12.0425,12.0514,1130035.0
2018-02-07 14:40:00,13.52,13.52,13.45,13.46,152280.0,12.0514,12.0514,11.989,11.9979,152280.0
2018-02-07 14:50:00,13.46,13.5,13.42,13.5,250095.0,11.9979,12.0336,11.9623,12.0336,250095.0
2018-02-07 15:00:00,13.5,13.52,13.49,13.5,188895.0,12.0336,12.0514,12.0247,12.0336,188895.0
2018-02-07 15:10:00,13.49,13.52,13.49,13.5,168040.0,12.0247,12.0514,12.0247,12.0336,168040.0
2018-02-07 15:20:00,13.5,13.54,13.5,13.54,202770.0,12.0336,12.0692,12.0336,12.0692,202770.0
2018-02-07 15:30:00,13.53,13.58,13.53,13.56,336640.0,12.0603,12.1049,12.0603,12.0871,336640.0
2018-02-07 15:40:00,13.56,13.57,13.51,13.52,539215.0,12.0871,12.096,12.0425,12.0514,539215.0
2018-02-07 15:50:00,13.52,13.55,13.47,13.47,1137255.0,12.0514,12.0781,12.0068,12.0068,1137255.0
2018-02-08 09:30:00,13.51,13.59,13.48,13.49,302145.0,12.0425,12.1138,12.0158,12.0247,302145.0
2018-02-08 09:40:00,13.5,13.53,13.39,13.44,316515.0,12.0336,12.0603,11.9355,11.9801,316515.0
2018-02-08 09:50:00,13.45,13.51,13.44,13.47,246435.0,11.989,12.0425,11.9801,12.0068,246435.0
2018-02-08 10:00:00,13.46,13.54,13.45,13.52,143300.0,11.9979,12.0692,11.989,12.0514,143300.0
2018-02-08 10:10:00,13.52,13.53,13.49,13.5,154035.0,12.0514,12.0603,12.0247,12.0336,154035.0
2018-02-08 10:20:00,13.51,13.51,13.47,13.48,91890.0,12.0425,12.0425,12.0068,12.0158,91890.0
2018-02-08 10:30:00,13.48,13.53,13.47,13.5,128840.0,12.0158,12.0603,12.0068,12.0336,128840.0
2018-02-08 10:40:00,13.49,13.51,13.47,13.51,364055.0,12.0247,12.0425,12.0068,12.0425,364055.0
2018-02-08 10:50:00,13.5,13.51,13.43,13.45,431965.0,12.0336,12.0425,11.9712,11.989,431965.0
2018-02-08 11:00:00,13.44,13.48,13.41,13.41,198940.0,11.9801,12.0158,11.9534,11.9534,198940.0
2018-02-08 11:10:00,13.41,13.43,13.36,13.37,164380.0,11.9534,11.9712,11.9088,11.9177,164380.0
2018-02-08 11:20:00,13.38,13.38,13.28,13.34,135175.0,11.9266,11.9266,11.8375,11.891,135175.0
2018-02-08 11:30:00,13.34,13.4,13.33,13.39,153135.0,11.891,11.9444,11.882,11.9355,153135.0
2018-02-08 11:40:00,13.39,13.4,13.33,13.33,112185.0,11.9355,11.9444,11.882,11.882,112185.0
2018-02-08 11:50:00,13.34,13.41,13.33,13.35,150270.0,11.891,11.9534,11.882,11.8999,150270.0
2018-02-08 12:00:00,13.35,13.36,13.31,13.32,84065.0,11.8999,11.9088,11.8642,11.8731,84065.0
2018-02-08 12:10:00,13.31,13.34,13.3,13.31,226410.0,11.8642,11.891,11.8553,11.8642,226410.0
2018-02-08 12:20:00,13.31,13.31,13.23,13.26,181895.0,11.8642,11.8642,11.7929,11.8197,181895.0
2018-02-08 12:30:00,13.26,13.32,13.25,13.31,146905.0,11.8197,11.8731,11.8107,11.8642,146905.0
2018-02-08 12:40:00,13.31,13.36,13.28,13.3,158055.0,11.8642,11.9088,11.8375,11.8553,158055.0
2018-02-08 12:50:00,13.3,13.3,13.23,13.26,139030.0,11.8553,11.8553,11.7929,11.8197,139030.0
2018-02-08 13:00:00,13.26,13.31,13.24,13.3,105050.0,11.8197,11.8642,11.8018,11.8553,105050.0
2018-02-08 13:10:00,13.3,13.36,13.29,13.35,123855.0,11.8553,11.9088,11.8464,11.8999,123855.0
2018-02-08 13:20:00,13.36,13.39,13.29,13.29,90690.0,11.9088,11.9355,11.8464,11.8464,90690.0
2018-02-08 13:30:00,13.29,13.39,13.29,13.39,101805.0,11.8464,11.9355,11.8464,11.9355,101805.0
2018-02-08 13:40:00,13.4,13.47,13.39,13.42,129295.0,11.9444,12.0068,11.9355,11.9623,129295.0
2018-02-08 13:50:00,13.42,13.45,13.4,13.44,119975.0,11.9623,11.989,11.9444,11.9801,119975.0
2018-02-08 14:00:00,13.44,13.45,13.38,13.44,191020.0,11.9801,11.989,11.9266,11.9801,191020.0
2018-02-08 14:10:00,13.44,13.49,13.43,13.48,117995.0,11.9801,12.0247,11.9712,12.0158,117995.0
2018-02-08 14:20:00,13.48,13.49,13.41,13.42,107550.0,12.0158,12.0247,11.9534,11.9623,107550.0
2018-02-08 14:30:00,13.42,13.46,13.39,13.46,258165.0,11.9623,11.9979,11.9355,11.9979,258165.0
2018-02-08 14:40:00,13.45,13.47,13.43,13.46,116540.0,11.989,12.0068,11.9712,11.9979,116540.0
2018-02-08 14:50:00,13.47,13.47,13.36,13.4,140105.0,12.0068,12.0068,11.9088,11.9444,140105.0
2018-02-08 15:00:00,13.4,13.44,13.35,13.35,199480.0,11.9444,11.9801,11.8999,11.8999,199480.0
2018-02-08 15:10:00,13.35,13.38,13.32,13.36,259370.0,11.8999,11.9266,11.8731,11.9088,259370.0
2018-02-08 15:20:00,13.35,13.42,13.34,13.37,252585.0,11.8999,11.9623,11.891,11.9177,252585.0
2018-02-08 15:30:00,13.36,13.39,13.28,13.28,228010.0,11.9088,11.9355,11.8375,11.8375,228010.0
2018-02-08 15:40:00,13.28,13.34,13.26,13.27,336440.0,11.8375,11.891,11.8197,11.8286,336440.0
2018-02-08 15:50:00,13.27,13.28,13.19,13.19,834620.0,11.8286,11.8375,11.7573,11.7573,834620.0
2018-02-09 09:30:00,13.26,13.4,13.17,13.22,482305.0,11.8197,11.9444,11.7394,11.784,482305.0
2018-02-09 09:40:00,13.21,13.33,13.18,13.28,279560.0,11.7751,11.882,11.7483,11.8375,279560.0
2018-02-09 09:50:00,13.28,13.33,13.26,13.27,158775.0,11.8375,11.882,11.8197,11.8286,158775.0
2018-02-09 10:00:00,13.28,13.28,13.2,13.22,185755.0,11.8375,11.8375,11.7662,11.784,185755.0
2018-02-09 10:10:00,13.21,13.24,13.15,13.19,234710.0,11.7751,11.8018,11.7216,11.7573,234710.0
2018-02-09 10:20:00,13.2,13.2,13.13,13.13,180915.0,11.7662,11.7662,11.7038,11.7038,180915.0
2018-02-09 10:30:00,13.13,13.14,13.06,13.06,157125.0,11.7038,11.7127,11.6414,11.6414,157125.0
2018-02-09 10:40:00,13.06,13.07,12.97,12.99,276035.0,11.6414,11.6503,11.5612,11.579,276035.0
2018-02-09 10:50:00,12.99,13.12,12.98,13.08,215040.0,11.579,11.6949,11.5701,11.6592,215040.0
2018-02-09 11:00:00,13.07,13.14,13.06,13.08,146650.0,11.6503,11.7127,11.6414,11.6592,146650.0
2018-02-09 11:10:00,13.07,13.09,13.0,13.03,117505.0,11.6503,11.6681,11.5879,11.6146,117505.0
2018-02-09 11:20:00,13.03,13.06,13.01,13.04,128310.0,11.6146,11.6414,11.5968,11.6235,128310.0
2018-02-09 11:30:00,13.03,13.06,13.01,13.02,265460.0,11.6146,11.6414,11.5968,11.6057,265460.0
2018-02-09 11:40:00,13.01,13.01,12.93,12.93,172455.0,11.5968,11.5968,11.5255,11.5255,172455.0
2018-02-09 11:50:00,12.94,12.95,12.91,12.91,222275.0,11.5344,11.5433,11.5077,11.5077,222275.0
2018-02-09 12:00:00,12.91,12.93,12.83,12.85,218210.0,11.5077,11.5255,11.4364,11.4542,218210.0
2018-02-09 12:10:00,12.85,12.88,12.83,12.86,261350.0,11.4542,11.4809,11.4364,11.4631,261350.0
2018-02-09 12:20:00,12.86,12.93,12.82,12.82,350010.0,11.4631,11.5255,11.4274,11.4274,350010.0
2018-02-09 12:30:00,12.83,12.86,12.8,12.82,111690.0,11.4364,11.4631,11.4096,11.4274,111690.0
2018-02-09 12:40:00,12.81,12.83,12.78,12.78,82830.0,11.4185,11.4364,11.3918,11.3918,82830.0
2018-02-09 12:50:00,12.78,12.91,12.76,12.9,167760.0,11.3918,11.5077,11.374,11.4988,167760.0
2018-02-09 13:00:00,12.9,12.92,12.85,12.87,211230.0,11.4988,11.5166,11.4542,11.472,211230.0
2018-02-09 13:10:00,12.87,12.91,12.84,12.91,126870.0,11.472,11.5077,11.4453,11.5077,126870.0
2018-02-09 13:20:00,12.91,12.92,12.85,12.86,114720.0,11.5077,11.5166,11.4542,11.4631,114720.0
2018-02-09 13:30:00,12.87,12.9,12.84,12.85,160045.0,11.472,11.4988,11.4453,11.4542,160045.0
2018-02-09 13:40:00,12.86,12.99,12.86,12.98,289975.0,11.4631,11.579,11.4631,11.5701,289975.0
2018-02-09 13:50:00,12.98,13.06,12.98,13.01,186600.0,11.5701,11.6414,11.5701,11.5968,186600.0
2018-02-09 14:00:00,13.01,13.17,13.0,13.13,286995.0,11.5968,11.7394,11.5879,11.7038,286995.0
2018-02-09 14:10:00,13.13,13.24,13.11,13.22,242025.0,11.7038,11.8018,11.6859,11.784,242025.0
2018-02-09 14:20:00,13.21,13.3,13.17,13.17,324155.0,11.7751,11.8553,11.7394,11.7394,324155.0
2018-02-09 14:30:00,13.18,13.23,13.14,13.22,187155.0,11.7483,11.7929,11.7127,11.784,187155.0
2018-02-09 14:40:00,13.23,13.28,13.21,13.24,181900.0,11.7929,11.8375,11.7751,11.8018,181900.0
2018-02-09 14:50:00,13.24,13.29,13.21,13.22,202990.0,11.8018,11.8464,11.7751,11.784,202990.0
2018-02-09 15:00:00,13.2,13.22,13.12,13.15,190125.0,11.7662,11.784,11.6949,11.7216,190125.0
2018-02-09 15:10:00,13.14,13.26,13.13,13.25,177775.0,11.7127,11.8197,11.7038,11.8107,177775.0
2018-02-09 15:20:00,13.26,13.3,13.23,13.27,228845.0,11.8197,11.8553,11.7929,11.8286,228845.0
2018-02-09 15:30:00,13.28,13.3,13.25,13.26,360510.0,11.8375,11.8553,11.8107,11.8197,360510.0
2018-02-09 15:40:00,13.26,13.37,13.26,13.36,630690.0,11.8197,11.9177,11.8197,11.9088,630690.0
2018-02-09 15:50:00,13.36,13.4,13.27,13.3,987460.0,11.9088,11.9444,11.8286,11.8553,987460.0
2018-02-12 09:30:00,13.37,13.52,13.31,13.38,270055.0,11.9177,12.0514,11.8642,11.9266,270055.0
2018-02-12 09:40:00,13.37,13.42,13.26,13.28,183950.0,11.9177,11.9623,11.8197,11.8375,183950.0
2018-02-12 09:50:00,13.29,13.32,13.24,13.28,152495.0,11.8464,11.8731,11.8018,11.8375,152495.0
2018-02-12 10:00:00,13.29,13.34,13.24,13.24,182060.0,11.8464,11.891,11.8018,11.8018,182060.0
2018-02-12 10:10:00,13.25,13.27,13.2,13.2,133915.0,11.8107,11.8286,11.7662,11.7662,133915.0
2018-02-12 10:20:00,13.2,13.22,13.14,13.17,145590.0,11.7662,11.784,11.7127,11.7394,145590.0
2018-02-12 10:30:00,13.17,13.24,13.14,13.19,100370.0,11.7394,11.8018,11.7127,11.7573,100370.0
2018-02-12 10:40:00,13.2,13.23,13.16,13.21,99740.0,11.7662,11.7929,11.7305,11.7751,99740.0
2018-02-12 10:50:00,13.22,13.22,13.18,13.2,95585.0,11.784,11.784,11.7483,11.7662,95585.0
2018-02-12 11:00:00,13.21,13.21,13.13,13.13,105855.0,11.7751,11.7751,11.7038,11.7038,105855.0
2018-02-12 11:10:00,13.14,13.2,13.12,13.18,141255.0,11.7127,11.7662,11.6949,11.7483,141255.0
2018-02-12 11:20:00,13.18,13.21,13.17,13.18,106505.0,11.7483,11.7751,11.7394,11.7483,106505.0
2018-02-12 11:30:00,13.17,13.21,13.16,13.21,78155.0,11.7394,11.7751,11.7305,11.7751,78155.0
2018-02-12 11:40:00,13.21,13.23,13.19,13.2,80165.0,11.7751,11.7929,11.7573,11.7662,80165.0
2018-02-12 11:50:00,13.2,13.28,13.2,13.28,86975.0,11.7662,11.8375,11.7662,11.8375,86975.0
2018-02-12 12:00:00,13.27,13.28,13.25,13.27,55905.0,11.8286,11.8375,11.8107,11.8286,55905.0
2018-02-12 12:10:00,13.27,13.32,13.27,13.3,78770.0,11.8286,11.8731,11.8286,11.8553,78770.0
2018-02-12 12:20:00,13.3,13.3,13.25,13.26,48250.0,11.8553,11.8553,11.8107,11.8197,48250.0
2018-02-12 12:30:00,13.25,13.25,13.21,13.24,68290.0,11.8107,11.8107,11.7751,11.8018,68290.0
2018-02-12 12:40:00,13.24,13.27,13.22,13.26,94715.0,11.8018,11.8286,11.784,11.8197,94715.0
2018-02-12 12:50:00,13.27,13.29,13.25,13.26,80585.0,11.8286,11.8464,11.8107,11.8197,80585.0
2018-02-12 13:00:00,13.26,13.28,13.26,13.26,79050.0,11.8197,11.8375,11.8197,11.8197,79050.0
2018-02-12 13:10:00,13.26,13.28,13.26,13.26,61850.0,11.8197,11.8375,11.8197,11.8197,61850.0
2018-02-12 13:20:00,13.26,13.29,13.25,13.28,164325.0,11.8197,11.8464,11.8107,11.8375,164325.0
2018-02-12 13:30:00,13.28,13.3,13.27,13.29,328560.0,11.8375,11.8553,11.8286,11.8464,328560.0
2018-02-12 13:40:00,13.29,13.29,13.22,13.24,330875.0,11.8464,11.8464,11.784,11.8018,330875.0
2018-02-12 13:50:00,13.24,13.3,13.24,13.28,123030.0,11.8018,11.8553,11.8018,11.8375,123030.0
2018-02-12 14:00:00,13.28,13.29,13.25,13.26,136500.0,11.8375,11.8464,11.8107,11.8197,136500.0
2018-02-12 14:10:00,13.26,13.27,13.24,13.25,119095.0,11.8197,11.8286,11.8018,11.8107,119095.0
2018-02-12 14:20:00,13.25,13.33,13.25,13.32,204580.0,11.8107,11.882,11.8107,11.8731,204580.0
2018-02-12 14:30:00,13.32,13.34,13.3,13.31,290955.0,11.8731,11.891,11.8553,11.8642,290955.0
2018-02-12 14:40:00,13.31,13.31,13.25,13.25,171215.0,11.8642,11.8642,11.8107,11.8107,171215.0
2018-02-12 14:50:00,13.25,13.29,13.23,13.27,157995.0,11.8107,11.8464,11.7929,11.8286,157995.0
2018-02-12 15:00:00,13.27,13.32,13.26,13.32,272230.0,11.8286,11.8731,11.8197,11.8731,272230.0
2018-02-12 15:10:00,13.32,13.35,13.32,13.33,217535.0,11.8731,11.8999,11.8731,11.882,217535.0
2018-02-12 15:20:00,13.33,13.37,13.33,13.36,376710.0,11.882,11.9177,11.882,11.9088,376710.0
2018-02-12 15:30:00,13.37,13.38,13.34,13.35,416990.0,11.9177,11.9266,11.891,11.8999,416990.0
2018-02-12 15:40:00,13.35,13.38,13.31,13.33,450835.0,11.8999,11.9266,11.8642,11.882,450835.0
2018-02-12 15:50:00,13.33,13.37,13.32,13.34,691160.0,11.882,11.9177,11.8731,11.891,691160.0
2018-02-13 09:30:00,13.31,13.35,13.28,13.32,299865.0,11.8642,11.8999,11.8375,11.8731,299865.0
2018-02-13 09:40:00,13.32,13.36,13.25,13.26,190475.0,11.8731,11.9088,11.8107,11.8197,190475.0
2018-02-13 09:50:00,13.25,13.26,13.15,13.16,161035.0,11.8107,11.8197,11.7216,11.7305,161035.0
2018-02-13 10:00:00,13.16,13.17,13.07,13.08,186145.0,11.7305,11.7394,11.6503,11.6592,186145.0
2018-02-13 10:10:00,13.08,13.14,13.07,13.1,127780.0,11.6592,11.7127,11.6503,11.677,127780.0
2018-02-13 10:20:00,13.1,13.13,13.1,13.11,94700.0,11.677,11.7038,11.677,11.6859,94700.0
2018-02-13 10:30:00,13.11,13.11,13.05,13.11,107235.0,11.6859,11.6859,11.6325,11.6859,107235.0
2018-02-13 10:40:00,13.12,13.17,13.11,13.17,193155.0,11.6949,11.7394,11.6859,11.7394,193155.0
2018-02-13 10:50:00,13.17,13.17,13.12,13.14,106385.0,11.7394,11.7394,11.6949,11.7127,106385.0
2018-02-13 11:00:00,13.14,13.14,13.07,13.09,119410.0,11.7127,11.7127,11.6503,11.6681,119410.0
2018-02-13 11:10:00,13.09,13.09,13.02,13.05,168975.0,11.6681,11.6681,11.6057,11.6325,168975.0
2018-02-13 11:20:00,13.06,13.08,13.03,13.03,90665.0,11.6414,11.6592,11.6146,11.6146,90665.0
2018-02-13 11:30:00,13.03,13.05,13.02,13.03,113065.0,11.6146,11.6325,11.6057,11.6146,113065.0
2018-02-13 11:40:00,13.03,13.1,13.03,13.1,128690.0,11.6146,11.677,11.6146,11.677,128690.0
2018-02-13 11:50:00,13.1,13.17,13.1,13.16,385870.0,11.677,11.7394,11.677,11.7305,385870.0
2018-02-13 12:00:00,13.16,13.17,13.14,13.17,107865.0,11.7305,11.7394,11.7127,11.7394,107865.0
2018-02-13 12:10:00,13.16,13.18,13.16,13.17,76965.0,11.7305,11.7483,11.7305,11.7394,76965.0
2018-02-13 12:20:00,13.16,13.17,13.15,13.16,68525.0,11.7305,11.7394,11.7216,11.7305,68525.0
2018-02-13 12:30:00,13.16,13.17,13.09,13.11,89435.0,11.7305,11.7394,11.6681,11.6859,89435.0
2018-02-13 12:40:00,13.11,13.15,13.11,13.15,203465.0,11.6859,11.7216,11.6859,11.7216,203465.0
2018-02-13 12:50:00,13.15,13.17,13.15,13.15,75985.0,11.7216,11.7394,11.7216,11.7216,75985.0
2018-02-13 13:00:00,13.16,13.16,13.15,13.15,54245.0,11.7305,11.7305,11.7216,11.7216,54245.0
2018-02-13 13:10:00,13.15,13.22,13.14,13.21,92145.0,11.7216,11.784,11.7127,11.7751,92145.0
2018-02-13 13:20:00,13.21,13.23,13.2,13.21,92190.0,11.7751,11.7929,11.7662,11.7751,92190.0
2018-02-13 13:30:00,13.21,13.24,13.2,13.24,128570.0,11.7751,11.8018,11.7662,11.8018,128570.0
2018-02-13 13:40:00,13.24,13.24,13.22,13.22,57430.0,11.8018,11.8018,11.784,11.784,57430.0
2018-02-13 13:50:00,13.23,13.23,13.21,13.21,72345.0,11.7929,11.7929,11.7751,11.7751,72345.0
2018-02-13 14:00:00,13.22,13.26,13.21,13.25,68785.0,11.784,11.8197,11.7751,11.8107,68785.0
2018-02-13 14:10:00,13.26,13.29,13.26,13.27,89510.0,11.8197,11.8464,11.8197,11.8286,89510.0
2018-02-13 14:20:00,13.27,13.28,13.26,13.26,99410.0,11.8286,11.8375,11.8197,11.8197,99410.0
2018-02-13 14:30:00,13.26,13.26,13.23,13.23,111380.0,11.8197,11.8197,11.7929,11.7929,111380.0
2018-02-13 14:40:00,13.24,13.24,13.21,13.22,79655.0,11.8018,11.8018,11.7751,11.784,79655.0
2018-02-13 14:50:00,13.22,13.24,13.22,13.22,132455.0,11.784,11.8018,11.784,11.784,132455.0
2018-02-13 15:00:00,13.23,13.24,13.21,13.22,85840.0,11.7929,11.8018,11.7751,11.784,85840.0
2018-02-13 15:10:00,13.22,13.26,13.21,13.26,146020.0,11.784,11.8197,11.7751,11.8197,146020.0
2018-02-13 15:20:00,13.25,13.25,13.23,13.25,148535.0,11.8107,11.8107,11.7929,11.8107,148535.0
2018-02-13 15:30:00,13.26,13.29,13.25,13.28,224325.0,11.8197,11.8464,11.8107,11.8375,224325.0
2018-02-13 15:40:00,13.28,13.28,13.23,13.25,341750.0,11.8375,11.8375,11.7929,11.8107,341750.0
2018-02-13 15:50:00,13.25,13.25,13.22,13.23,575300.0,11.8107,11.8107,11.784,11.7929,575300.0
2018-02-14 09:30:00,13.17,13.23,13.12,13.18,190080.0,11.7394,11.7929,11.6949,11.7483,190080.0
2018-02-14 09:40:00,13.19,13.22,13.16,13.21,116575.0,11.7573,11.784,11.7305,11.7751,116575.0
2018-02-14 09:50:00,13.21,13.29,13.21,13.23,78130.0,11.7751,11.8464,11.7751,11.7929,78130.0
2018-02-14 10:00:00,13.24,13.27,13.22,13.27,69140.0,11.8018,11.8286,11.784,11.8286,69140.0
2018-02-14 10:10:00,13.27,13.3,13.24,13.28,100130.0,11.8286,11.8553,11.8018,11.8375,100130.0
2018-02-14 10:20:00,13.28,13.33,13.26,13.27,88485.0,11.8375,11.882,11.8197,11.8286,88485.0
2018-02-14 10:30:00,13.27,13.35,13.26,13.35,99130.0,11.8286,11.8999,11.8197,11.8999,99130.0
2018-02-14 10:40:00,13.35,13.38,13.33,13.33,103980.0,11.8999,11.9266,11.882,11.882,103980.0
2018-02-14 10:50:00,13.33,13.38,13.32,13.35,73730.0,11.882,11.9266,11.8731,11.8999,73730.0
2018-02-14 11:00:00,13.35,13.36,13.32,13.33,81425.0,11.8999,11.9088,11.8731,11.882,81425.0
2018-02-14 11:10:00,13.32,13.37,13.32,13.35,125785.0,11.8731,11.9177,11.8731,11.8999,125785.0
2018-02-14 11:20:00,13.36,13.38,13.34,13.36,106675.0,11.9088,11.9266,11.891,11.9088,106675.0
2018-02-14 11:30:00,13.37,13.39,13.34,13.37,70295.0,11.9177,11.9355,11.891,11.9177,70295.0
2018-02-14 11:40:00,13.36,13.38,13.31,13.31,124535.0,11.9088,11.9266,11.8642,11.8642,124535.0
2018-02-14 11:50:00,13.31,13.36,13.29,13.36,247085.0,11.8642,11.9088,11.8464,11.9088,247085.0
2018-02-14 12:00:00,13.35,13.42,13.35,13.38,107400.0,11.8999,11.9623,11.8999,11.9266,107400.0
2018-02-14 12:10:00,13.38,13.4,13.37,13.39,75845.0,11.9266,11.9444,11.9177,11.9355,75845.0
2018-02-14 12:20:00,13.39,13.46,13.38,13.45,103670.0,11.9355,11.9979,11.9266,11.989,103670.0
2018-02-14 12:30:00,13.45,13.47,13.44,13.46,127160.0,11.989,12.0068,11.9801,11.9979,127160.0
2018-02-14 12:40:00,13.46,13.47,13.4,13.4,189995.0,11.9979,12.0068,11.9444,11.9444,189995.0
2018-02-14 12:50:00,13.41,13.48,13.4,13.46,171920.0,11.9534,12.0158,11.9444,11.9979,171920.0
2018-02-14 13:00:00,13.46,13.51,13.45,13.49,87320.0,11.9979,12.0425,11.989,12.0247,87320.0
2018-02-14 13:10:00,13.49,13.5,13.48,13.48,436715.0,12.0247,12.0336,12.0158,12.0158,436715.0
2018-02-14 13:20:00,13.48,13.54,13.47,13.53,97845.0,12.0158,12.0692,12.0068,12.0603,97845.0
2018-02-14 13:30:00,13.53,13.58,13.52,13.56,160580.0,12.0603,12.1049,12.0514,12.0871,160580.0
2018-02-14 13:40:00,13.56,13.6,13.55,13.59,175815.0,12.0871,12.1227,12.0781,12.1138,175815.0
2018-02-14 13:50:00,13.6,13.61,13.58,13.61,150285.0,12.1227,12.1316,12.1049,12.1316,150285.0
2018-02-14 14:00:00,13.61,13.63,13.56,13.56,117670.0,12.1316,12.1495,12.0871,12.0871,117670.0
2018-02-14 14:10:00,13.56,13.58,13.55,13.58,92560.0,12.0871,12.1049,12.0781,12.1049,92560.0
2018-02-14 14:20:00,13.58,13.59,13.54,13.55,111565.0,12.1049,12.1138,12.0692,12.0781,111565.0
2018-02-14 14:30:00,13.55,13.6,13.54,13.6,81515.0,12.0781,12.1227,12.0692,12.1227,81515.0
2018-02-14 14:40:00,13.6,13.61,13.56,13.57,74480.0,12.1227,12.1316,12.0871,12.096,74480.0
2018-02-14 14:50:00,13.57,13.58,13.56,13.57,70525.0,12.096,12.1049,12.0871,12.096,70525.0
2018-02-14 15:00:00,13.57,13.59,13.57,13.58,127045.0,12.096,12.1138,12.096,12.1049,127045.0
2018-02-14 15:10:00,13.58,13.6,13.56,13.6,90900.0,12.1049,12.1227,12.0871,12.1227,90900.0
2018-02-14 15:20:00,13.6,13.6,13.59,13.59,147365.0,12.1227,12.1227,12.1138,12.1138,147365.0
2018-02-14 15:30:00,13.59,13.59,13.57,13.59,189675.0,12.1138,12.1138,12.096,12.1138,189675.0
2018-02-14 15:40:00,13.59,13.63,13.58,13.62,274575.0,12.1138,12.1495,12.1049,12.1405,274575.0
2018-02-14 15:50:00,13.62,13.64,13.6,13.6,501105.0,12.1405,12.1584,12.1227,12.1227,501105.0
2018-02-15 09:30:00,13.7,14.11,13.6,14.0,1292965.0,12.2119,12.5773,12.1227,12.4793,1292965.0
2018-02-15 09:40:00,14.0,14.0,13.74,13.75,444425.0,12.4793,12.4793,12.2475,12.2564,444425.0
2018-02-15 09:50:00,13.75,13.81,13.7,13.81,471660.0,12.2564,12.3099,12.2119,12.3099,471660.0
2018-02-15 10:00:00,13.8,13.83,13.7,13.71,354060.0,12.301,12.3277,12.2119,12.2208,354060.0
2018-02-15 10:10:00,13.71,13.79,13.7,13.74,245210.0,12.2208,12.2921,12.2119,12.2475,245210.0
2018-02-15 10:20:00,13.74,13.78,13.71,13.72,171035.0,12.2475,12.2832,12.2208,12.2297,171035.0
2018-02-15 10:30:00,13.72,13.72,13.69,13.7,255645.0,12.2297,12.2297,12.2029,12.2119,255645.0
2018-02-15 10:40:00,13.7,13.75,13.65,13.75,239425.0,12.2119,12.2564,12.1673,12.2564,239425.0
2018-02-15 10:50:00,13.75,13.77,13.72,13.74,287685.0,12.2564,12.2743,12.2297,12.2475,287685.0
2018-02-15 11:00:00,13.74,13.74,13.65,13.67,109820.0,12.2475,12.2475,12.1673,12.1851,109820.0
2018-02-15 11:10:00,13.67,13.71,13.66,13.67,161795.0,12.1851,12.2208,12.1762,12.1851,161795.0
2018-02-15 11:20:00,13.67,13.69,13.63,13.66,132505.0,12.1851,12.2029,12.1495,12.1762,132505.0
2018-02-15 11:30:00,13.66,13.68,13.63,13.66,146375.0,12.1762,12.194,12.1495,12.1762,146375.0
2018-02-15 11:40:00,13.66,13.74,13.66,13.72,144710.0,12.1762,12.2475,12.1762,12.2297,144710.0
2018-02-15 11:50:00,13.72,13.73,13.66,13.7,221465.0,12.2297,12.2386,12.1762,12.2119,221465.0
2018-02-15 12:00:00,13.7,13.73,13.69,13.71,142960.0,12.2119,12.2386,12.2029,12.2208,142960.0
2018-02-15 12:10:00,13.72,13.73,13.7,13.71,103330.0,12.2297,12.2386,12.2119,12.2208,103330.0
2018-02-15 12:20:00,13.71,13.73,13.7,13.71,100095.0,12.2208,12.2386,12.2119,12.2208,100095.0
2018-02-15 12:30:00,13.71,13.73,13.7,13.73,57000.0,12.2208,12.2386,12.2119,12.2386,57000.0
2018-02-15 12:40:00,13.73,13.73,13.72,13.73,83250.0,12.2386,12.2386,12.2297,12.2386,83250.0
2018-02-15 12:50:00,13.73,13.74,13.71,13.74,103410.0,12.2386,12.2475,12.2208,12.2475,103410.0
2018-02-15 13:00:00,13.74,13.75,13.73,13.73,156360.0,12.2475,12.2564,12.2386,12.2386,156360.0
2018-02-15 13:10:00,13.73,13.75,13.72,13.72,58420.0,12.2386,12.2564,12.2297,12.2297,58420.0
2018-02-15 13:20:00,13.72,13.72,13.7,13.72,72420.0,12.2297,12.2297,12.2119,12.2297,72420.0
2018-02-15 13:30:00,13.72,13.73,13.71,13.73,52545.0,12.2297,12.2386,12.2208,12.2386,52545.0
2018-02-15 13:40:00,13.73,13.75,13.72,13.74,70085.0,12.2386,12.2564,12.2297,12.2475,70085.0
2018-02-15 13:50:00,13.74,13.75,13.71,13.72,60870.0,12.2475,12.2564,12.2208,12.2297,60870.0
2018-02-15 14:00:00,13.71,13.77,13.71,13.77,129785.0,12.2208,12.2743,12.2208,12.2743,129785.0
2018-02-15 14:10:00,13.76,13.77,13.75,13.76,85260.0,12.2653,12.2743,12.2564,12.2653,85260.0
2018-02-15 14:20:00,13.76,13.77,13.76,13.77,65905.0,12.2653,12.2743,12.2653,12.2743,65905.0
2018-02-15 14:30:00,13.77,13.77,13.72,13.74,225635.0,12.2743,12.2743,12.2297,12.2475,225635.0
2018-02-15 14:40:00,13.75,13.77,13.75,13.77,127035.0,12.2564,12.2743,12.2564,12.2743,127035.0
2018-02-15 14:50:00,13.77,13.78,13.75,13.78,131940.0,12.2743,12.2832,12.2564,12.2832,131940.0
2018-02-15 15:00:00,13.79,13.82,13.79,13.8,165345.0,12.2921,12.3188,12.2921,12.301,165345.0
2018-02-15 15:10:00,13.8,13.8,13.77,13.78,182715.0,12.301,12.301,12.2743,12.2832,182715.0
2018-02-15 15:20:00,13.78,13.81,13.78,13.78,225300.0,12.2832,12.3099,12.2832,12.2832,225300.0
2018-02-15 15:30:00,13.77,13.81,13.77,13.81,316730.0,12.2743,12.3099,12.2743,12.3099,316730.0
2018-02-15 15:40:00,13.81,13.83,13.8,13.82,293375.0,12.3099,12.3277,12.301,12.3188,293375.0
2018-02-15 15:50:00,13.82,13.83,13.81,13.83,435615.0,12.3188,12.3277,12.3099,12.3277,435615.0
2018-02-16 09:30:00,13.79,13.87,13.68,13.71,315410.0,12.2921,12.3634,12.194,12.2208,315410.0
2018-02-16 09:40:00,13.68,13.75,13.61,13.71,136615.0,12.194,12.2564,12.1316,12.2208,136615.0
2018-02-16 09:50:00,13.7,13.7,13.64,13.65,108855.0,12.2119,12.2119,12.1584,12.1673,108855.0
2018-02-16 10:00:00,13.64,13.67,13.6,13.66,160640.0,12.1584,12.1851,12.1227,12.1762,160640.0
2018-02-16 10:10:00,13.66,13.66,13.55,13.56,204190.0,12.1762,12.1762,12.0781,12.0871,204190.0
2018-02-16 10:20:00,13.56,13.59,13.52,13.53,210135.0,12.0871,12.1138,12.0514,12.0603,210135.0
2018-02-16 10:30:00,13.53,13.54,13.5,13.51,225860.0,12.0603,12.0692,12.0336,12.0425,225860.0
2018-02-16 10:40:00,13.51,13.51,13.45,13.45,243115.0,12.0425,12.0425,11.989,11.989,243115.0
2018-02-16 10:50:00,13.45,13.51,13.44,13.47,196720.0,11.989,12.0425,11.9801,12.0068,196720.0
2018-02-16 11:00:00,13.47,13.48,13.41,13.47,203375.0,12.0068,12.0158,11.9534,12.0068,203375.0
2018-02-16 11:10:00,13.47,13.53,13.47,13.53,168390.0,12.0068,12.0603,12.0068,12.0603,168390.0
2018-02-16 11:20:00,13.53,13.53,13.44,13.46,202325.0,12.0603,12.0603,11.9801,11.9979,202325.0
2018-02-16 11:30:00,13.48,13.49,13.44,13.44,101730.0,12.0158,12.0247,11.9801,11.9801,101730.0
2018-02-16 11:40:00,13.44,13.52,13.44,13.52,167385.0,11.9801,12.0514,11.9801,12.0514,167385.0
2018-02-16 11:50:00,13.52,13.52,13.49,13.5,108160.0,12.0514,12.0514,12.0247,12.0336,108160.0
2018-02-16 12:00:00,13.5,13.5,13.46,13.47,127165.0,12.0336,12.0336,11.9979,12.0068,127165.0
2018-02-16 12:10:00,13.47,13.49,13.45,13.45,179700.0,12.0068,12.0247,11.989,11.989,179700.0
2018-02-16 12:20:00,13.45,13.45,13.41,13.42,150885.0,11.989,11.989,11.9534,11.9623,150885.0
2018-02-16 12:30:00,13.42,13.48,13.42,13.48,153000.0,11.9623,12.0158,11.9623,12.0158,153000.0
2018-02-16 12:40:00,13.47,13.48,13.42,13.42,115805.0,12.0068,12.0158,11.9623,11.9623,115805.0
2018-02-16 12:50:00,13.42,13.43,13.38,13.42,146870.0,11.9623,11.9712,11.9266,11.9623,146870.0
2018-02-16 13:00:00,13.43,13.44,13.39,13.4,94465.0,11.9712,11.9801,11.9355,11.9444,94465.0
2018-02-16 13:10:00,13.4,13.4,13.34,13.34,259950.0,11.9444,11.9444,11.891,11.891,259950.0
2018-02-16 13:20:00,13.34,13.37,13.32,13.33,111690.0,11.891,11.9177,11.8731,11.882,111690.0
2018-02-16 13:30:00,13.33,13.38,13.29,13.33,236730.0,11.882,11.9266,11.8464,11.882,236730.0
2018-02-16 13:40:00,13.34,13.37,13.34,13.37,92250.0,11.891,11.9177,11.891,11.9177,92250.0
2018-02-16 13:50:00,13.37,13.39,13.34,13.37,126225.0,11.9177,11.9355,11.891,11.9177,126225.0
2018-02-16 14:00:00,13.37,13.4,13.35,13.35,125900.0,11.9177,11.9444,11.8999,11.8999,125900.0
2018-02-16 14:10:00,13.35,13.37,13.34,13.36,165700.0,11.8999,11.9177,11.891,11.9088,165700.0
2018-02-16 14:20:00,13.36,13.36,13.31,13.36,151015.0,11.9088,11.9088,11.8642,11.9088,151015.0
2018-02-16 14:30:00,13.36,13.42,13.34,13.41,159460.0,11.9088,11.9623,11.891,11.9534,159460.0
2018-02-16 14:40:00,13.42,13.43,13.38,13.41,135875.0,11.9623,11.9712,11.9266,11.9534,135875.0
2018-02-16 14:50:00,13.41,13.47,13.4,13.47,163330.0,11.9534,12.0068,11.9444,12.0068,163330.0
2018-02-16 15:00:00,13.47,13.48,13.43,13.44,158050.0,12.0068,12.0158,11.9712,11.9801,158050.0
2018-02-16 15:10:00,13.44,13.47,13.44,13.45,168575.0,11.9801,12.0068,11.9801,11.989,168575.0
2018-02-16 15:20:00,13.45,13.5,13.45,13.49,204570.0,11.989,12.0336,11.989,12.0247,204570.0
2018-02-16 15:30:00,13.48,13.51,13.45,13.51,397490.0,12.0158,12.0425,11.989,12.0425,397490.0
2018-02-16 15:40:00,13.51,13.51,13.48,13.5,280335.0,12.0425,12.0425,12.0158,12.0336,280335.0
2018-02-16 15:50:00,13.5,13.51,13.46,13.46,648835.0,12.0336,12.0425,11.9979,11.9979,648835.0
2018-02-20 09:30:00,13.33,13.4,13.32,13.39,257975.0,11.882,11.9444,11.8731,11.9355,257975.0
2018-02-20 09:40:00,13.38,13.42,13.34,13.38,106740.0,11.9266,11.9623,11.891,11.9266,106740.0
2018-02-20 09:50:00,13.39,13.39,13.29,13.31,101300.0,11.9355,11.9355,11.8464,11.8642,101300.0
2018-02-20 10:00:00,13.32,13.39,13.31,13.38,86235.0,11.8731,11.9355,11.8642,11.9266,86235.0
2018-02-20 10:10:00,13.38,13.45,13.37,13.45,101445.0,11.9266,11.989,11.9177,11.989,101445.0
2018-02-20 10:20:00,13.45,13.45,13.41,13.41,97280.0,11.989,11.989,11.9534,11.9534,97280.0
2018-02-20 10:30:00,13.41,13.44,13.4,13.43,84720.0,11.9534,11.9801,11.9444,11.9712,84720.0
2018-02-20 10:40:00,13.43,13.47,13.43,13.45,96120.0,11.9712,12.0068,11.9712,11.989,96120.0
2018-02-20 10:50:00,13.45,13.45,13.4,13.41,105750.0,11.989,11.989,11.9444,11.9534,105750.0
2018-02-20 11:00:00,13.41,13.42,13.37,13.41,108805.0,11.9534,11.9623,11.9177,11.9534,108805.0
2018-02-20 11:10:00,13.42,13.43,13.4,13.41,113780.0,11.9623,11.9712,11.9444,11.9534,113780.0
2018-02-20 11:20:00,13.41,13.44,13.41,13.44,87645.0,11.9534,11.9801,11.9534,11.9801,87645.0
2018-02-20 11:30:00,13.44,13.45,13.41,13.44,80700.0,11.9801,11.989,11.9534,11.9801,80700.0
2018-02-20 11:40:00,13.44,13.47,13.44,13.46,77250.0,11.9801,12.0068,11.9801,11.9979,77250.0
2018-02-20 11:50:00,13.46,13.57,13.46,13.51,251320.0,11.9979,12.096,11.9979,12.0425,251320.0
2018-02-20 12:00:00,13.51,13.52,13.48,13.5,86810.0,12.0425,12.0514,12.0158,12.0336,86810.0
2018-02-20 12:10:00,13.5,13.55,13.5,13.53,98125.0,12.0336,12.0781,12.0336,12.0603,98125.0
2018-02-20 12:20:00,13.53,13.57,13.53,13.55,126330.0,12.0603,12.096,12.0603,12.0781,126330.0
2018-02-20 12:30:00,13.55,13.59,13.54,13.59,109795.0,12.0781,12.1138,12.0692,12.1138,109795.0
2018-02-20 12:40:00,13.59,13.67,13.59,13.63,328735.0,12.1138,12.1851,12.1138,12.1495,328735.0
2018-02-20 12:50:00,13.63,13.65,13.59,13.64,150710.0,12.1495,12.1673,12.1138,12.1584,150710.0
2018-02-20 13:00:00,13.64,13.65,13.52,13.52,186385.0,12.1584,12.1673,12.0514,12.0514,186385.0
2018-02-20 13:10:00,13.52,13.54,13.51,13.53,70690.0,12.0514,12.0692,12.0425,12.0603,70690.0
2018-02-20 13:20:00,13.53,13.53,13.47,13.48,81360.0,12.0603,12.0603,12.0068,12.0158,81360.0
2018-02-20 13:30:00,13.48,13.51,13.48,13.49,73685.0,12.0158,12.0425,12.0158,12.0247,73685.0
2018-02-20 13:40:00,13.49,13.5,13.46,13.5,95660.0,12.0247,12.0336,11.9979,12.0336,95660.0
2018-02-20 13:50:00,13.49,13.5,13.48,13.49,146455.0,12.0247,12.0336,12.0158,12.0247,146455.0
2018-02-20 14:00:00,13.5,13.54,13.5,13.52,138420.0,12.0336,12.0692,12.0336,12.0514,138420.0
2018-02-20 14:10:00,13.52,13.53,13.5,13.53,108200.0,12.0514,12.0603,12.0336,12.0603,108200.0
2018-02-20 14:20:00,13.53,13.55,13.52,13.52,102390.0,12.0603,12.0781,12.0514,12.0514,102390.0
2018-02-20 14:30:00,13.52,13.53,13.51,13.52,104175.0,12.0514,12.0603,12.0425,12.0514,104175.0
2018-02-20 14:40:00,13.52,13.52,13.5,13.52,112915.0,12.0514,12.0514,12.0336,12.0514,112915.0
2018-02-20 14:50:00,13.52,13.53,13.48,13.48,107520.0,12.0514,12.0603,12.0158,12.0158,107520.0
2018-02-20 15:00:00,13.49,13.52,13.47,13.47,115925.0,12.0247,12.0514,12.0068,12.0068,115925.0
2018-02-20 15:10:00,13.47,13.49,13.44,13.44,135110.0,12.0068,12.0247,11.9801,11.9801,135110.0
2018-02-20 15:20:00,13.44,13.49,13.42,13.48,136580.0,11.9801,12.0247,11.9623,12.0158,136580.0
2018-02-20 15:30:00,13.49,13.52,13.49,13.5,209620.0,12.0247,12.0514,12.0247,12.0336,209620.0
2018-02-20 15:40:00,13.49,13.52,13.47,13.5,311495.0,12.0247,12.0514,12.0068,12.0336,311495.0
2018-02-20 15:50:00,13.49,13.51,13.44,13.44,453200.0,12.0247,12.0425,11.9801,11.9801,453200.0
2018-02-21 09:30:00,13.49,13.69,13.49,13.59,416325.0,12.0247,12.2029,12.0247,12.1138,416325.0
2018-02-21 09:40:00,13.6,13.61,13.52,13.59,218770.0,12.1227,12.1316,12.0514,12.1138,218770.0
2018-02-21 09:50:00,13.58,13.6,13.55,13.56,209500.0,12.1049,12.1227,12.0781,12.0871,209500.0
2018-02-21 10:00:00,13.55,13.58,13.52,13.53,124635.0,12.0781,12.1049,12.0514,12.0603,124635.0
2018-02-21 10:10:00,13.53,13.53,13.47,13.51,155585.0,12.0603,12.0603,12.0068,12.0425,155585.0
2018-02-21 10:20:00,13.51,13.52,13.45,13.46,94035.0,12.0425,12.0514,11.989,11.9979,94035.0
2018-02-21 10:30:00,13.46,13.49,13.45,13.45,158095.0,11.9979,12.0247,11.989,11.989,158095.0
2018-02-21 10:40:00,13.45,13.45,13.41,13.42,194190.0,11.989,11.989,11.9534,11.9623,194190.0
2018-02-21 10:50:00,13.42,13.42,13.36,13.37,189515.0,11.9623,11.9623,11.9088,11.9177,189515.0
2018-02-21 11:00:00,13.37,13.4,13.37,13.39,142860.0,11.9177,11.9444,11.9177,11.9355,142860.0
2018-02-21 11:10:00,13.39,13.39,13.35,13.38,106685.0,11.9355,11.9355,11.8999,11.9266,106685.0
2018-02-21 11:20:00,13.37,13.4,13.37,13.39,111010.0,11.9177,11.9444,11.9177,11.9355,111010.0
2018-02-21 11:30:00,13.39,13.39,13.36,13.36,66950.0,11.9355,11.9355,11.9088,11.9088,66950.0
2018-02-21 11:40:00,13.36,13.4,13.35,13.4,62560.0,11.9088,11.9444,11.8999,11.9444,62560.0
2018-02-21 11:50:00,13.4,13.43,13.38,13.39,105870.0,11.9444,11.9712,11.9266,11.9355,105870.0
2018-02-21 12:00:00,13.39,13.41,13.38,13.38,70820.0,11.9355,11.9534,11.9266,11.9266,70820.0
2018-02-21 12:10:00,13.38,13.4,13.38,13.4,73335.0,11.9266,11.9444,11.9266,11.9444,73335.0
2018-02-21 12:20:00,13.41,13.41,13.38,13.38,60500.0,11.9534,11.9534,11.9266,11.9266,60500.0
2018-02-21 12:30:00,13.39,13.41,13.39,13.4,70840.0,11.9355,11.9534,11.9355,11.9444,70840.0
2018-02-21 12:40:00,13.41,13.41,13.37,13.38,69350.0,11.9534,11.9534,11.9177,11.9266,69350.0
2018-02-21 12:50:00,13.38,13.41,13.38,13.41,76145.0,11.9266,11.9534,11.9266,11.9534,76145.0
2018-02-21 13:00:00,13.41,13.41,13.39,13.4,56335.0,11.9534,11.9534,11.9355,11.9444,56335.0
2018-02-21 13:10:00,13.4,13.41,13.38,13.41,63110.0,11.9444,11.9534,11.9266,11.9534,63110.0
2018-02-21 13:20:00,13.41,13.41,13.39,13.4,46300.0,11.9534,11.9534,11.9355,11.9444,46300.0
2018-02-21 13:30:00,13.41,13.41,13.4,13.4,68095.0,11.9534,11.9534,11.9444,11.9444,68095.0
2018-02-21 13:40:00,13.4,13.42,13.38,13.41,91630.0,11.9444,11.9623,11.9266,11.9534,91630.0
2018-02-21 13:50:00,13.4,13.4,13.39,13.39,80400.0,11.9444,11.9444,11.9355,11.9355,80400.0
2018-02-21 14:00:00,13.39,13.45,13.38,13.42,118760.0,11.9355,11.989,11.9266,11.9623,118760.0
2018-02-21 14:10:00,13.43,13.45,13.43,13.44,79365.0,11.9712,11.989,11.9712,11.9801,79365.0
2018-02-21 14:20:00,13.44,13.44,13.41,13.41,99610.0,11.9801,11.9801,11.9534,11.9534,99610.0
2018-02-21 14:30:00,13.41,13.42,13.39,13.41,84305.0,11.9534,11.9623,11.9355,11.9534,84305.0
2018-02-21 14:40:00,13.42,13.43,13.39,13.39,87445.0,11.9623,11.9712,11.9355,11.9355,87445.0
2018-02-21 14:50:00,13.39,13.4,13.36,13.38,107605.0,11.9355,11.9444,11.9088,11.9266,107605.0
2018-02-21 15:00:00,13.38,13.38,13.3,13.3,105200.0,11.9266,11.9266,11.8553,11.8553,105200.0
2018-02-21 15:10:00,13.31,13.34,13.29,13.33,137840.0,11.8642,11.891,11.8464,11.882,137840.0
2018-02-21 15:20:00,13.33,13.34,13.29,13.34,117660.0,11.882,11.891,11.8464,11.891,117660.0
2018-02-21 15:30:00,13.34,13.36,13.29,13.29,160800.0,11.891,11.9088,11.8464,11.8464,160800.0
2018-02-21 15:40:00,13.29,13.29,13.24,13.27,262175.0,11.8464,11.8464,11.8018,11.8286,262175.0
2018-02-21 15:50:00,13.26,13.31,13.24,13.25,886650.0,11.8197,11.8642,11.8018,11.8107,886650.0
2018-02-22 09:30:00,13.29,13.37,13.27,13.29,202595.0,11.8464,11.9177,11.8286,11.8464,202595.0
2018-02-22 09:40:00,13.3,13.32,13.22,13.22,110285.0,11.8553,11.8731,11.784,11.784,110285.0
2018-02-22 09:50:00,13.21,13.25,13.19,13.22,118190.0,11.7751,11.8107,11.7573,11.784,118190.0
2018-02-22 10:00:00,13.23,13.27,13.19,13.22,171985.0,11.7929,11.8286,11.7573,11.784,171985.0
2018-02-22 10:10:00,13.22,13.25,13.16,13.17,100095.0,11.784,11.8107,11.7305,11.7394,100095.0
2018-02-22 10:20:00,13.16,13.2,13.14,13.18,77925.0,11.7305,11.7662,11.7127,11.7483,77925.0
2018-02-22 10:30:00,13.18,13.2,13.17,13.19,87455.0,11.7483,11.7662,11.7394,11.7573,87455.0
2018-02-22 10:40:00,13.2,13.2,13.16,13.18,117270.0,11.7662,11.7662,11.7305,11.7483,117270.0
2018-02-22 10:50:00,13.18,13.18,13.14,13.17,315220.0,11.7483,11.7483,11.7127,11.7394,315220.0
2018-02-22 11:00:00,13.17,13.17,13.12,13.14,186195.0,11.7394,11.7394,11.6949,11.7127,186195.0
2018-02-22 11:10:00,13.15,13.21,13.15,13.2,87510.0,11.7216,11.7751,11.7216,11.7662,87510.0
2018-02-22 11:20:00,13.19,13.22,13.18,13.2,104170.0,11.7573,11.784,11.7483,11.7662,104170.0
2018-02-22 11:30:00,13.2,13.24,13.18,13.18,237790.0,11.7662,11.8018,11.7483,11.7483,237790.0
2018-02-22 11:40:00,13.19,13.2,13.18,13.19,81265.0,11.7573,11.7662,11.7483,11.7573,81265.0
2018-02-22 11:50:00,13.19,13.21,13.18,13.18,99585.0,11.7573,11.7751,11.7483,11.7483,99585.0
2018-02-22 12:00:00,13.19,13.22,13.18,13.2,72150.0,11.7573,11.784,11.7483,11.7662,72150.0
2018-02-22 12:10:00,13.2,13.22,13.2,13.21,62050.0,11.7662,11.784,11.7662,11.7751,62050.0
2018-02-22 12:20:00,13.21,13.21,13.19,13.2,123045.0,11.7751,11.7751,11.7573,11.7662,123045.0
2018-02-22 12:30:00,13.2,13.21,13.17,13.18,90625.0,11.7662,11.7751,11.7394,11.7483,90625.0
2018-02-22 12:40:00,13.18,13.19,13.14,13.14,86380.0,11.7483,11.7573,11.7127,11.7127,86380.0
2018-02-22 12:50:00,13.13,13.17,13.12,13.14,78260.0,11.7038,11.7394,11.6949,11.7127,78260.0
2018-02-22 13:00:00,13.14,13.18,13.14,13.17,67810.0,11.7127,11.7483,11.7127,11.7394,67810.0
2018-02-22 13:10:00,13.17,13.17,13.14,13.14,53500.0,11.7394,11.7394,11.7127,11.7127,53500.0
2018-02-22 13:20:00,13.14,13.15,13.14,13.14,80860.0,11.7127,11.7216,11.7127,11.7127,80860.0
2018-02-22 13:30:00,13.14,13.15,13.1,13.15,100240.0,11.7127,11.7216,11.677,11.7216,100240.0
2018-02-22 13:40:00,13.15,13.15,13.12,13.12,57555.0,11.7216,11.7216,11.6949,11.6949,57555.0
2018-02-22 13:50:00,13.12,13.19,13.12,13.18,106390.0,11.6949,11.7573,11.6949,11.7483,106390.0
2018-02-22 14:00:00,13.18,13.21,13.18,13.2,116675.0,11.7483,11.7751,11.7483,11.7662,116675.0
2018-02-22 14:10:00,13.2,13.21,13.18,13.2,104425.0,11.7662,11.7751,11.7483,11.7662,104425.0
2018-02-22 14:20:00,13.2,13.24,13.19,13.23,124210.0,11.7662,11.8018,11.7573,11.7929,124210.0
2018-02-22 14:30:00,13.23,13.25,13.23,13.24,105145.0,11.7929,11.8107,11.7929,11.8018,105145.0
2018-02-22 14:40:00,13.24,13.24,13.21,13.22,94515.0,11.8018,11.8018,11.7751,11.784,94515.0
2018-02-22 14:50:00,13.21,13.21,13.16,13.17,101755.0,11.7751,11.7751,11.7305,11.7394,101755.0
2018-02-22 15:00:00,13.17,13.18,13.15,13.17,87950.0,11.7394,11.7483,11.7216,11.7394,87950.0
2018-02-22 15:10:00,13.17,13.18,13.15,13.17,112595.0,11.7394,11.7483,11.7216,11.7394,112595.0
2018-02-22 15:20:00,13.17,13.18,13.15,13.16,157675.0,11.7394,11.7483,11.7216,11.7305,157675.0
2018-02-22 15:30:00,13.16,13.19,13.15,13.18,209765.0,11.7305,11.7573,11.7216,11.7483,209765.0
2018-02-22 15:40:00,13.18,13.2,13.11,13.11,281630.0,11.7483,11.7662,11.6859,11.6859,281630.0
2018-02-22 15:50:00,13.11,13.18,13.11,13.16,705740.0,11.6859,11.7483,11.6859,11.7305,705740.0
2018-02-23 09:30:00,13.19,13.29,13.18,13.22,162185.0,11.8055,11.895,11.7965,11.8323,162185.0
2018-02-23 09:40:00,13.22,13.23,13.15,13.15,171535.0,11.8323,11.8413,11.7697,11.7697,171535.0
2018-02-23 09:50:00,13.15,13.18,13.11,13.11,100590.0,11.7697,11.7965,11.7339,11.7339,100590.0
2018-02-23 10:00:00,13.11,13.13,13.08,13.1,105765.0,11.7339,11.7518,11.707,11.7249,105765.0
2018-02-23 10:10:00,13.11,13.13,13.09,13.1,81615.0,11.7339,11.7518,11.716,11.7249,81615.0
2018-02-23 10:20:00,13.09,13.09,13.05,13.06,72915.0,11.716,11.716,11.6802,11.6891,72915.0
2018-02-23 10:30:00,13.05,13.08,13.04,13.08,80200.0,11.6802,11.707,11.6712,11.707,80200.0
2018-02-23 10:40:00,13.08,13.12,13.08,13.12,71535.0,11.707,11.7428,11.707,11.7428,71535.0
2018-02-23 10:50:00,13.12,13.15,13.11,13.11,72340.0,11.7428,11.7697,11.7339,11.7339,72340.0
2018-02-23 11:00:00,13.12,13.14,13.08,13.13,266855.0,11.7428,11.7607,11.707,11.7518,266855.0
2018-02-23 11:10:00,13.13,13.17,13.12,13.13,92840.0,11.7518,11.7876,11.7428,11.7518,92840.0
2018-02-23 11:20:00,13.14,13.15,13.13,13.13,107950.0,11.7607,11.7697,11.7518,11.7518,107950.0
2018-02-23 11:30:00,13.13,13.17,13.12,13.16,122110.0,11.7518,11.7876,11.7428,11.7786,122110.0
2018-02-23 11:40:00,13.16,13.16,13.13,13.13,66275.0,11.7786,11.7786,11.7518,11.7518,66275.0
2018-02-23 11:50:00,13.13,13.15,13.13,13.14,87525.0,11.7518,11.7697,11.7518,11.7607,87525.0
2018-02-23 12:00:00,13.14,13.17,13.14,13.15,59955.0,11.7607,11.7876,11.7607,11.7697,59955.0
2018-02-23 12:10:00,13.15,13.16,13.15,13.15,88170.0,11.7697,11.7786,11.7697,11.7697,88170.0
2018-02-23 12:20:00,13.15,13.16,13.11,13.12,52070.0,11.7697,11.7786,11.7339,11.7428,52070.0
2018-02-23 12:30:00,13.12,13.13,13.11,13.12,53000.0,11.7428,11.7518,11.7339,11.7428,53000.0
2018-02-23 12:40:00,13.12,13.12,13.1,13.11,65405.0,11.7428,11.7428,11.7249,11.7339,65405.0
2018-02-23 12:50:00,13.11,13.12,13.1,13.1,44925.0,11.7339,11.7428,11.7249,11.7249,44925.0
2018-02-23 13:00:00,13.1,13.11,13.09,13.1,49250.0,11.7249,11.7339,11.716,11.7249,49250.0
2018-02-23 13:10:00,13.09,13.1,13.07,13.09,72670.0,11.716,11.7249,11.6981,11.716,72670.0
2018-02-23 13:20:00,13.09,13.09,13.06,13.06,63030.0,11.716,11.716,11.6891,11.6891,63030.0
2018-02-23 13:30:00,13.06,13.12,13.06,13.11,74915.0,11.6891,11.7428,11.6891,11.7339,74915.0
2018-02-23 13:40:00,13.11,13.11,13.09,13.09,69990.0,11.7339,11.7339,11.716,11.716,69990.0
2018-02-23 13:50:00,13.1,13.1,13.08,13.09,64390.0,11.7249,11.7249,11.707,11.716,64390.0
2018-02-23 14:00:00,13.09,13.1,13.07,13.08,91255.0,11.716,11.7249,11.6981,11.707,91255.0
2018-02-23 14:10:00,13.08,13.11,13.08,13.1,101155.0,11.707,11.7339,11.707,11.7249,101155.0
2018-02-23 14:20:00,13.11,13.16,13.1,13.15,149080.0,11.7339,11.7786,11.7249,11.7697,149080.0
2018-02-23 14:30:00,13.15,13.16,13.13,13.15,79810.0,11.7697,11.7786,11.7518,11.7697,79810.0
2018-02-23 14:40:00,13.15,13.16,13.14,13.16,132240.0,11.7697,11.7786,11.7607,11.7786,132240.0
2018-02-23 14:50:00,13.16,13.18,13.15,13.16,121630.0,11.7786,11.7965,11.7697,11.7786,121630.0
2018-02-23 15:00:00,13.15,13.16,13.14,13.15,220290.0,11.7697,11.7786,11.7607,11.7697,220290.0
2018-02-23 15:10:00,13.15,13.15,13.13,13.14,145925.0,11.7697,11.7697,11.7518,11.7607,145925.0
2018-02-23 15:20:00,13.14,13.16,13.14,13.14,202550.0,11.7607,11.7786,11.7607,11.7607,202550.0
2018-02-23 15:30:00,13.14,13.16,13.14,13.14,275765.0,11.7607,11.7786,11.7607,11.7607,275765.0
2018-02-23 15:40:00,13.14,13.16,13.13,13.13,411650.0,11.7607,11.7786,11.7518,11.7518,411650.0
2018-02-23 15:50:00,13.14,13.17,13.13,13.17,622305.0,11.7607,11.7876,11.7518,11.7876,622305.0
2018-02-26 09:30:00,13.24,13.3,13.14,13.15,211660.0,11.8502,11.9039,11.7607,11.7697,211660.0
2018-02-26 09:40:00,13.14,13.14,13.05,13.07,120125.0,11.7607,11.7607,11.6802,11.6981,120125.0
2018-02-26 09:50:00,13.09,13.12,13.07,13.12,74755.0,11.716,11.7428,11.6981,11.7428,74755.0
2018-02-26 10:00:00,13.13,13.15,13.07,13.08,82270.0,11.7518,11.7697,11.6981,11.707,82270.0
2018-02-26 10:10:00,13.08,13.08,13.02,13.02,107115.0,11.707,11.707,11.6533,11.6533,107115.0
2018-02-26 10:20:00,13.02,13.02,12.91,12.94,382565.0,11.6533,11.6533,11.5548,11.5817,382565.0
2018-02-26 10:30:00,12.95,12.99,12.94,12.99,171765.0,11.5906,11.6264,11.5817,11.6264,171765.0
2018-02-26 10:40:00,12.98,12.99,12.94,12.95,125820.0,11.6175,11.6264,11.5817,11.5906,125820.0
2018-02-26 10:50:00,12.95,12.96,12.93,12.96,97465.0,11.5906,11.5996,11.5727,11.5996,97465.0
2018-02-26 11:00:00,12.96,13.01,12.96,12.99,112760.0,11.5996,11.6443,11.5996,11.6264,112760.0
2018-02-26 11:10:00,12.99,13.0,12.95,12.98,157595.0,11.6264,11.6354,11.5906,11.6175,157595.0
2018-02-26 11:20:00,12.98,12.99,12.97,12.97,68830.0,11.6175,11.6264,11.6085,11.6085,68830.0
2018-02-26 11:30:00,12.97,12.97,12.93,12.94,128775.0,11.6085,11.6085,11.5727,11.5817,128775.0
2018-02-26 11:40:00,12.94,12.99,12.94,12.99,141070.0,11.5817,11.6264,11.5817,11.6264,141070.0
2018-02-26 11:50:00,13.0,13.01,12.99,13.0,107205.0,11.6354,11.6443,11.6264,11.6354,107205.0
2018-02-26 12:00:00,13.01,13.01,12.99,12.99,104670.0,11.6443,11.6443,11.6264,11.6264,104670.0
2018-02-26 12:10:00,13.0,13.02,13.0,13.0,109850.0,11.6354,11.6533,11.6354,11.6354,109850.0
2018-02-26 12:20:00,13.0,13.01,12.99,13.0,83010.0,11.6354,11.6443,11.6264,11.6354,83010.0
2018-02-26 12:30:00,13.0,13.01,12.98,13.0,79825.0,11.6354,11.6443,11.6175,11.6354,79825.0
2018-02-26 12:40:00,12.99,13.03,12.99,13.03,97230.0,11.6264,11.6622,11.6264,11.6622,97230.0
2018-02-26 12:50:00,13.03,13.03,13.01,13.01,382375.0,11.6622,11.6622,11.6443,11.6443,382375.0
2018-02-26 13:00:00,13.01,13.03,13.0,13.02,312765.0,11.6443,11.6622,11.6354,11.6533,312765.0
2018-02-26 13:10:00,13.01,13.03,13.01,13.02,86005.0,11.6443,11.6622,11.6443,11.6533,86005.0
2018-02-26 13:20:00,13.02,13.03,13.01,13.02,55885.0,11.6533,11.6622,11.6443,11.6533,55885.0
2018-02-26 13:30:00,13.02,13.03,13.01,13.01,98310.0,11.6533,11.6622,11.6443,11.6443,98310.0
2018-02-26 13:40:00,13.02,13.02,12.99,12.99,123835.0,11.6533,11.6533,11.6264,11.6264,123835.0
2018-02-26 13:50:00,12.99,13.0,12.97,12.97,115110.0,11.6264,11.6354,11.6085,11.6085,115110.0
2018-02-26 14:00:00,12.97,12.99,12.97,12.99,91630.0,11.6085,11.6264,11.6085,11.6264,91630.0
2018-02-26 14:10:00,12.99,13.0,12.98,12.98,102425.0,11.6264,11.6354,11.6175,11.6175,102425.0
2018-02-26 14:20:00,12.98,12.99,12.98,12.99,84120.0,11.6175,11.6264,11.6175,11.6264,84120.0
2018-02-26 14:30:00,12.99,12.99,12.94,12.95,114610.0,11.6264,11.6264,11.5817,11.5906,114610.0
2018-02-26 14:40:00,12.95,12.96,12.94,12.95,137625.0,11.5906,11.5996,11.5817,11.5906,137625.0
2018-02-26 14:50:00,12.95,12.97,12.94,12.95,137845.0,11.5906,11.6085,11.5817,11.5906,137845.0
2018-02-26 15:00:00,12.95,12.99,12.95,12.99,117705.0,11.5906,11.6264,11.5906,11.6264,117705.0
2018-02-26 15:10:00,12.99,12.99,12.97,12.99,144755.0,11.6264,11.6264,11.6085,11.6264,144755.0
2018-02-26 15:20:00,12.99,13.0,12.99,12.99,185240.0,11.6264,11.6354,11.6264,11.6264,185240.0
2018-02-26 15:30:00,12.99,13.0,12.98,13.0,283495.0,11.6264,11.6354,11.6175,11.6354,283495.0
2018-02-26 15:40:00,13.0,13.0,12.97,12.97,379220.0,11.6354,11.6354,11.6085,11.6085,379220.0
2018-02-26 15:50:00,12.97,12.98,12.95,12.97,1150535.0,11.6085,11.6175,11.5906,11.6085,1150535.0
2018-02-27 09:30:00,13.07,13.29,13.06,13.29,462440.0,11.6981,11.895,11.6891,11.895,462440.0
2018-02-27 09:40:00,13.28,13.32,13.27,13.31,154700.0,11.886,11.9218,11.8771,11.9129,154700.0
2018-02-27 09:50:00,13.31,13.34,13.31,13.32,222610.0,11.9129,11.9397,11.9129,11.9218,222610.0
2018-02-27 10:00:00,13.31,13.31,13.25,13.29,124645.0,11.9129,11.9129,11.8592,11.895,124645.0
2018-02-27 10:10:00,13.29,13.3,13.27,13.29,120130.0,11.895,11.9039,11.8771,11.895,120130.0
2018-02-27 10:20:00,13.3,13.3,13.18,13.18,139105.0,11.9039,11.9039,11.7965,11.7965,139105.0
2018-02-27 10:30:00,13.18,13.18,13.11,13.14,133980.0,11.7965,11.7965,11.7339,11.7607,133980.0
2018-02-27 10:40:00,13.14,13.15,13.08,13.09,123460.0,11.7607,11.7697,11.707,11.716,123460.0
2018-02-27 10:50:00,13.08,13.1,13.03,13.05,167790.0,11.707,11.7249,11.6622,11.6802,167790.0
2018-02-27 11:00:00,13.05,13.12,13.04,13.12,141180.0,11.6802,11.7428,11.6712,11.7428,141180.0
2018-02-27 11:10:00,13.12,13.13,13.1,13.12,254455.0,11.7428,11.7518,11.7249,11.7428,254455.0
2018-02-27 11:20:00,13.12,13.12,13.08,13.09,182795.0,11.7428,11.7428,11.707,11.716,182795.0
2018-02-27 11:30:00,13.08,13.11,13.06,13.09,137605.0,11.707,11.7339,11.6891,11.716,137605.0
2018-02-27 11:40:00,13.08,13.14,13.07,13.13,134315.0,11.707,11.7607,11.6981,11.7518,134315.0
2018-02-27 11:50:00,13.13,13.13,13.07,13.08,116640.0,11.7518,11.7518,11.6981,11.707,116640.0
2018-02-27 12:00:00,13.09,13.12,13.08,13.12,75065.0,11.716,11.7428,11.707,11.7428,75065.0
2018-02-27 12:10:00,13.12,13.13,13.09,13.09,65190.0,11.7428,11.7518,11.716,11.716,65190.0
2018-02-27 12:20:00,13.09,13.1,13.07,13.1,73985.0,11.716,11.7249,11.6981,11.7249,73985.0
2018-02-27 12:30:00,13.1,13.12,13.1,13.11,61045.0,11.7249,11.7428,11.7249,11.7339,61045.0
2018-02-27 12:40:00,13.11,13.16,13.1,13.16,91880.0,11.7339,11.7786,11.7249,11.7786,91880.0
2018-02-27 12:50:00,13.16,13.17,13.13,13.15,61500.0,11.7786,11.7876,11.7518,11.7697,61500.0
2018-02-27 13:00:00,13.15,13.17,13.14,13.17,55745.0,11.7697,11.7876,11.7607,11.7876,55745.0
2018-02-27 13:10:00,13.17,13.18,13.16,13.18,66000.0,11.7876,11.7965,11.7786,11.7965,66000.0
2018-02-27 13:20:00,13.19,13.19,13.17,13.17,67605.0,11.8055,11.8055,11.7876,11.7876,67605.0
2018-02-27 13:30:00,13.17,13.17,13.12,13.15,62720.0,11.7876,11.7876,11.7428,11.7697,62720.0
2018-02-27 13:40:00,13.15,13.16,13.14,13.14,79320.0,11.7697,11.7786,11.7607,11.7607,79320.0
2018-02-27 13:50:00,13.13,13.17,13.12,13.16,89675.0,11.7518,11.7876,11.7428,11.7786,89675.0
2018-02-27 14:00:00,13.17,13.17,13.12,13.15,81120.0,11.7876,11.7876,11.7428,11.7697,81120.0
2018-02-27 14:10:00,13.15,13.15,13.13,13.13,76255.0,11.7697,11.7697,11.7518,11.7518,76255.0
2018-02-27 14:20:00,13.13,13.15,13.13,13.14,72345.0,11.7518,11.7697,11.7518,11.7607,72345.0
2018-02-27 14:30:00,13.14,13.18,13.14,13.15,85160.0,11.7607,11.7965,11.7607,11.7697,85160.0
2018-02-27 14:40:00,13.15,13.15,13.11,13.11,93160.0,11.7697,11.7697,11.7339,11.7339,93160.0
2018-02-27 14:50:00,13.12,13.15,13.12,13.14,93145.0,11.7428,11.7697,11.7428,11.7607,93145.0
2018-02-27 15:00:00,13.14,13.14,13.1,13.1,130570.0,11.7607,11.7607,11.7249,11.7249,130570.0
2018-02-27 15:10:00,13.1,13.12,13.09,13.09,105950.0,11.7249,11.7428,11.716,11.716,105950.0
2018-02-27 15:20:00,13.1,13.11,13.07,13.09,150055.0,11.7249,11.7339,11.6981,11.716,150055.0
2018-02-27 15:30:00,13.09,13.11,13.04,13.07,231590.0,11.716,11.7339,11.6712,11.6981,231590.0
2018-02-27 15:40:00,13.07,13.07,13.04,13.07,216300.0,11.6981,11.6981,11.6712,11.6981,216300.0
2018-02-27 15:50:00,13.06,13.06,13.0,13.0,575510.0,11.6891,11.6891,11.6354,11.6354,575510.0
2018-02-28 09:30:00,13.05,13.08,13.0,13.03,142745.0,11.6802,11.707,11.6354,11.6622,142745.0
2018-02-28 09:40:00,13.03,13.03,12.89,12.97,107945.0,11.6622,11.6622,11.5369,11.6085,107945.0
2018-02-28 09:50:00,12.97,13.03,12.97,13.0,105100.0,11.6085,11.6622,11.6085,11.6354,105100.0
2018-02-28 10:00:00,13.0,13.0,12.93,12.96,118300.0,11.6354,11.6354,11.5727,11.5996,118300.0
2018-02-28 10:10:00,12.96,13.03,12.96,12.98,93850.0,11.5996,11.6622,11.5996,11.6175,93850.0
2018-02-28 10:20:00,12.98,13.01,12.97,13.0,126825.0,11.6175,11.6443,11.6085,11.6354,126825.0
2018-02-28 10:30:00,13.0,13.0,12.97,12.98,112075.0,11.6354,11.6354,11.6085,11.6175,112075.0
2018-02-28 10:40:00,12.98,12.99,12.95,12.95,92935.0,11.6175,11.6264,11.5906,11.5906,92935.0
2018-02-28 10:50:00,12.95,12.96,12.89,12.92,127115.0,11.5906,11.5996,11.5369,11.5638,127115.0
2018-02-28 11:00:00,12.92,12.95,12.91,12.92,66985.0,11.5638,11.5906,11.5548,11.5638,66985.0
2018-02-28 11:10:00,12.91,12.98,12.9,12.98,78465.0,11.5548,11.6175,11.5459,11.6175,78465.0
2018-02-28 11:20:00,12.97,13.02,12.95,12.98,195770.0,11.6085,11.6533,11.5906,11.6175,195770.0
2018-02-28 11:30:00,12.98,13.0,12.96,12.99,82025.0,11.6175,11.6354,11.5996,11.6264,82025.0
2018-02-28 11:40:00,12.98,13.01,12.97,12.98,74870.0,11.6175,11.6443,11.6085,11.6175,74870.0
2018-02-28 11:50:00,12.98,13.02,12.97,13.01,53870.0,11.6175,11.6533,11.6085,11.6443,53870.0
2018-02-28 12:00:00,13.01,13.05,13.01,13.05,56565.0,11.6443,11.6802,11.6443,11.6802,56565.0
2018-02-28 12:10:00,13.04,13.06,13.04,13.05,64715.0,11.6712,11.6891,11.6712,11.6802,64715.0
2018-02-28 12:20:00,13.05,13.07,13.04,13.04,59750.0,11.6802,11.6981,11.6712,11.6712,59750.0
2018-02-28 12:30:00,13.03,13.07,13.03,13.07,40610.0,11.6622,11.6981,11.6622,11.6981,40610.0
2018-02-28 12:40:00,13.06,13.08,13.05,13.07,40550.0,11.6891,11.707,11.6802,11.6981,40550.0
2018-02-28 12:50:00,13.06,13.07,13.04,13.06,32470.0,11.6891,11.6981,11.6712,11.6891,32470.0
2018-02-28 13:00:00,13.05,13.06,13.05,13.05,31490.0,11.6802,11.6891,11.6802,11.6802,31490.0
2018-02-28 13:10:00,13.05,13.06,13.03,13.05,33115.0,11.6802,11.6891,11.6622,11.6802,33115.0
2018-02-28 13:20:00,13.05,13.07,13.04,13.06,36555.0,11.6802,11.6981,11.6712,11.6891,36555.0
2018-02-28 13:30:00,13.06,13.07,13.04,13.05,38000.0,11.6891,11.6981,11.6712,11.6802,38000.0
2018-02-28 13:40:00,13.05,13.07,13.03,13.03,39890.0,11.6802,11.6981,11.6622,11.6622,39890.0
2018-02-28 13:50:00,13.03,13.08,13.02,13.07,95155.0,11.6622,11.707,11.6533,11.6981,95155.0
2018-02-28 14:00:00,13.07,13.09,13.07,13.08,95245.0,11.6981,11.716,11.6981,11.707,95245.0
2018-02-28 14:10:00,13.08,13.08,13.06,13.06,138815.0,11.707,11.707,11.6891,11.6891,138815.0
2018-02-28 14:20:00,13.06,13.08,13.06,13.06,80925.0,11.6891,11.707,11.6891,11.6891,80925.0
2018-02-28 14:30:00,13.06,13.08,13.05,13.06,230535.0,11.6891,11.707,11.6802,11.6891,230535.0
2018-02-28 14:40:00,13.06,13.07,13.05,13.07,147030.0,11.6891,11.6981,11.6802,11.6981,147030.0
2018-02-28 14:50:00,13.07,13.07,13.0,13.0,121395.0,11.6981,11.6981,11.6354,11.6354,121395.0
2018-02-28 15:00:00,13.01,13.02,12.99,13.02,151050.0,11.6443,11.6533,11.6264,11.6533,151050.0
2018-02-28 15:10:00,13.02,13.03,13.01,13.02,128400.0,11.6533,11.6622,11.6443,11.6533,128400.0
2018-02-28 15:20:00,13.02,13.02,13.0,13.02,149240.0,11.6533,11.6533,11.6354,11.6533,149240.0
2018-02-28 15:30:00,13.02,13.04,13.01,13.04,151825.0,11.6533,11.6712,11.6443,11.6712,151825.0
2018-02-28 15:40:00,13.04,13.04,13.0,13.0,359605.0,11.6712,11.6712,11.6354,11.6354,359605.0
2018-02-28 15:50:00,13.0,13.03,12.98,12.99,1263140.0,11.6354,11.6622,11.6175,11.6264,1263140.0
2018-03-01 09:30:00,12.96,12.98,12.88,12.88,270445.0,11.5996,11.6175,11.528,11.528,270445.0
2018-03-01 09:40:00,12.88,12.91,12.85,12.9,111360.0,11.528,11.5548,11.5011,11.5459,111360.0
2018-03-01 09:50:00,12.9,12.93,12.89,12.9,134805.0,11.5459,11.5727,11.5369,11.5459,134805.0
2018-03-01 10:00:00,12.9,12.93,12.89,12.9,206670.0,11.5459,11.5727,11.5369,11.5459,206670.0
2018-03-01 10:10:00,12.9,12.97,12.9,12.95,215655.0,11.5459,11.6085,11.5459,11.5906,215655.0
2018-03-01 10:20:00,12.95,12.96,12.92,12.94,136025.0,11.5906,11.5996,11.5638,11.5817,136025.0
2018-03-01 10:30:00,12.95,12.99,12.93,12.93,149240.0,11.5906,11.6264,11.5727,11.5727,149240.0
2018-03-01 10:40:00,12.93,12.93,12.86,12.89,181995.0,11.5727,11.5727,11.5101,11.5369,181995.0
2018-03-01 10:50:00,12.88,12.88,12.83,12.83,85590.0,11.528,11.528,11.4832,11.4832,85590.0
2018-03-01 11:00:00,12.83,12.9,12.83,12.9,91610.0,11.4832,11.5459,11.4832,11.5459,91610.0
2018-03-01 11:10:00,12.9,12.9,12.86,12.9,87430.0,11.5459,11.5459,11.5101,11.5459,87430.0
2018-03-01 11:20:00,12.91,12.92,12.87,12.89,88720.0,11.5548,11.5638,11.519,11.5369,88720.0
2018-03-01 11:30:00,12.89,12.9,12.87,12.89,72500.0,11.5369,11.5459,11.519,11.5369,72500.0
2018-03-01 11:40:00,12.89,12.94,12.88,12.92,123840.0,11.5369,11.5817,11.528,11.5638,123840.0
2018-03-01 11:50:00,12.92,12.96,12.91,12.95,102350.0,11.5638,11.5996,11.5548,11.5906,102350.0
2018-03-01 12:00:00,12.95,12.96,12.92,12.95,63400.0,11.5906,11.5996,11.5638,11.5906,63400.0
2018-03-01 12:10:00,12.95,12.97,12.94,12.94,43280.0,11.5906,11.6085,11.5817,11.5817,43280.0
2018-03-01 12:20:00,12.94,12.94,12.88,12.9,62930.0,11.5817,11.5817,11.528,11.5459,62930.0
2018-03-01 12:30:00,12.9,12.9,12.85,12.87,55000.0,11.5459,11.5459,11.5011,11.519,55000.0
2018-03-01 12:40:00,12.87,12.91,12.86,12.9,49945.0,11.519,11.5548,11.5101,11.5459,49945.0
2018-03-01 12:50:00,12.91,12.91,12.85,12.87,64030.0,11.5548,11.5548,11.5011,11.519,64030.0
2018-03-01 13:00:00,12.86,12.87,12.83,12.84,84400.0,11.5101,11.519,11.4832,11.4922,84400.0
2018-03-01 13:10:00,12.83,12.85,12.82,12.83,64935.0,11.4832,11.5011,11.4743,11.4832,64935.0
2018-03-01 13:20:00,12.83,12.86,12.82,12.85,61890.0,11.4832,11.5101,11.4743,11.5011,61890.0
2018-03-01 13:30:00,12.85,12.86,12.82,12.85,56000.0,11.5011,11.5101,11.4743,11.5011,56000.0
2018-03-01 13:40:00,12.84,12.85,12.81,12.82,135890.0,11.4922,11.5011,11.4653,11.4743,135890.0
2018-03-01 13:50:00,12.82,12.82,12.76,12.76,84935.0,11.4743,11.4743,11.4206,11.4206,84935.0
2018-03-01 14:00:00,12.78,12.78,12.73,12.74,110260.0,11.4385,11.4385,11.3937,11.4027,110260.0
2018-03-01 14:10:00,12.74,12.75,12.69,12.74,162875.0,11.4027,11.4116,11.3579,11.4027,162875.0
2018-03-01 14:20:00,12.74,12.79,12.73,12.79,250475.0,11.4027,11.4474,11.3937,11.4474,250475.0
2018-03-01 14:30:00,12.79,12.79,12.72,12.73,154625.0,11.4474,11.4474,11.3848,11.3937,154625.0
2018-03-01 14:40:00,12.73,12.78,12.72,12.75,124300.0,11.3937,11.4385,11.3848,11.4116,124300.0
2018-03-01 14:50:00,12.75,12.76,12.73,12.76,122195.0,11.4116,11.4206,11.3937,11.4206,122195.0
2018-03-01 15:00:00,12.76,12.79,12.73,12.78,110250.0,11.4206,11.4474,11.3937,11.4385,110250.0
2018-03-01 15:10:00,12.77,12.86,12.76,12.86,334080.0,11.4295,11.5101,11.4206,11.5101,334080.0
2018-03-01 15:20:00,12.86,12.87,12.81,12.82,260550.0,11.5101,11.519,11.4653,11.4743,260550.0
2018-03-01 15:30:00,12.82,12.83,12.76,12.77,200910.0,11.4743,11.4832,11.4206,11.4295,200910.0
2018-03-01 15:40:00,12.77,12.8,12.75,12.79,238215.0,11.4295,11.4564,11.4116,11.4474,238215.0
2018-03-01 15:50:00,12.8,12.8,12.76,12.77,777675.0,11.4564,11.4564,11.4206,11.4295,777675.0
2018-03-02 09:30:00,12.65,12.7,12.52,12.61,422085.0,11.3221,11.3669,11.2058,11.2863,422085.0
2018-03-02 09:40:00,12.6,12.64,12.55,12.58,299085.0,11.2774,11.3132,11.2326,11.2595,299085.0
2018-03-02 09:50:00,12.57,12.61,12.54,12.55,235775.0,11.2505,11.2863,11.2237,11.2326,235775.0
2018-03-02 10:00:00,12.56,12.68,12.56,12.66,249585.0,11.2416,11.349,11.2416,11.3311,249585.0
2018-03-02 10:10:00,12.66,12.66,12.54,12.57,223050.0,11.3311,11.3311,11.2237,11.2505,223050.0
2018-03-02 10:20:00,12.57,12.64,12.56,12.61,141160.0,11.2505,11.3132,11.2416,11.2863,141160.0
2018-03-02 10:30:00,12.61,12.63,12.57,12.57,161710.0,11.2863,11.3042,11.2505,11.2505,161710.0
2018-03-02 10:40:00,12.57,12.63,12.57,12.59,187730.0,11.2505,11.3042,11.2505,11.2684,187730.0
2018-03-02 10:50:00,12.59,12.63,12.58,12.61,160785.0,11.2684,11.3042,11.2595,11.2863,160785.0
2018-03-02 11:00:00,12.61,12.62,12.57,12.57,136865.0,11.2863,11.2953,11.2505,11.2505,136865.0
2018-03-02 11:10:00,12.57,12.57,12.54,12.57,139275.0,11.2505,11.2505,11.2237,11.2505,139275.0
2018-03-02 11:20:00,12.57,12.63,12.57,12.63,93725.0,11.2505,11.3042,11.2505,11.3042,93725.0
2018-03-02 11:30:00,12.63,12.64,12.61,12.64,96525.0,11.3042,11.3132,11.2863,11.3132,96525.0
2018-03-02 11:40:00,12.64,12.69,12.64,12.66,125270.0,11.3132,11.3579,11.3132,11.3311,125270.0
2018-03-02 11:50:00,12.67,12.69,12.64,12.69,192810.0,11.34,11.3579,11.3132,11.3579,192810.0
2018-03-02 12:00:00,12.68,12.69,12.66,12.67,171720.0,11.349,11.3579,11.3311,11.34,171720.0
2018-03-02 12:10:00,12.68,12.68,12.64,12.66,84410.0,11.349,11.349,11.3132,11.3311,84410.0
2018-03-02 12:20:00,12.67,12.7,12.67,12.69,94080.0,11.34,11.3669,11.34,11.3579,94080.0
2018-03-02 12:30:00,12.69,12.69,12.65,12.66,73800.0,11.3579,11.3579,11.3221,11.3311,73800.0
2018-03-02 12:40:00,12.66,12.7,12.65,12.68,72050.0,11.3311,11.3669,11.3221,11.349,72050.0
2018-03-02 12:50:00,12.68,12.75,12.68,12.72,195200.0,11.349,11.4116,11.349,11.3848,195200.0
2018-03-02 13:00:00,12.71,12.73,12.68,12.68,59360.0,11.3758,11.3937,11.349,11.349,59360.0
2018-03-02 13:10:00,12.68,12.68,12.65,12.67,60870.0,11.349,11.349,11.3221,11.34,60870.0
2018-03-02 13:20:00,12.67,12.67,12.65,12.67,46900.0,11.34,11.34,11.3221,11.34,46900.0
2018-03-02 13:30:00,12.66,12.67,12.64,12.66,117680.0,11.3311,11.34,11.3132,11.3311,117680.0
2018-03-02 13:40:00,12.67,12.71,12.66,12.71,65840.0,11.34,11.3758,11.3311,11.3758,65840.0
2018-03-02 13:50:00,12.71,12.71,12.66,12.66,89065.0,11.3758,11.3758,11.3311,11.3311,89065.0
2018-03-02 14:00:00,12.67,12.71,12.67,12.69,87725.0,11.34,11.3758,11.34,11.3579,87725.0
2018-03-02 14:10:00,12.69,12.72,12.69,12.7,91265.0,11.3579,11.3848,11.3579,11.3669,91265.0
2018-03-02 14:20:00,12.7,12.7,12.68,12.69,94045.0,11.3669,11.3669,11.349,11.3579,94045.0
2018-03-02 14:30:00,12.69,12.75,12.67,12.75,128160.0,11.3579,11.4116,11.34,11.4116,128160.0
2018-03-02 14:40:00,12.75,12.83,12.75,12.83,313410.0,11.4116,11.4832,11.4116,11.4832,313410.0
2018-03-02 14:50:00,12.83,12.86,12.82,12.84,779160.0,11.4832,11.5101,11.4743,11.4922,779160.0
2018-03-02 15:00:00,12.84,12.84,12.74,12.77,346405.0,11.4922,11.4922,11.4027,11.4295,346405.0
2018-03-02 15:10:00,12.77,12.83,12.77,12.82,175135.0,11.4295,11.4832,11.4295,11.4743,175135.0
2018-03-02 15:20:00,12.83,12.85,12.83,12.85,206395.0,11.4832,11.5011,11.4832,11.5011,206395.0
2018-03-02 15:30:00,12.85,12.87,12.85,12.87,209525.0,11.5011,11.519,11.5011,11.519,209525.0
2018-03-02 15:40:00,12.88,12.9,12.85,12.86,325790.0,11.528,11.5459,11.5011,11.5101,325790.0
2018-03-02 15:50:00,12.87,12.88,12.84,12.84,737190.0,11.519,11.528,11.4922,11.4922,737190.0
2018-03-05 09:30:00,12.91,12.95,12.85,12.93,255250.0,11.5548,11.5906,11.5011,11.5727,255250.0
2018-03-05 09:40:00,12.94,12.95,12.84,12.84,141500.0,11.5817,11.5906,11.4922,11.4922,141500.0
2018-03-05 09:50:00,12.84,12.84,12.79,12.8,52535.0,11.4922,11.4922,11.4474,11.4564,52535.0
2018-03-05 10:00:00,12.8,12.83,12.78,12.82,63910.0,11.4564,11.4832,11.4385,11.4743,63910.0
2018-03-05 10:10:00,12.82,12.87,12.82,12.87,61965.0,11.4743,11.519,11.4743,11.519,61965.0
2018-03-05 10:20:00,12.87,12.87,12.82,12.86,82465.0,11.519,11.519,11.4743,11.5101,82465.0
2018-03-05 10:30:00,12.87,12.87,12.82,12.85,125210.0,11.519,11.519,11.4743,11.5011,125210.0
2018-03-05 10:40:00,12.85,12.89,12.84,12.87,117550.0,11.5011,11.5369,11.4922,11.519,117550.0
2018-03-05 10:50:00,12.87,12.93,12.86,12.91,88850.0,11.519,11.5727,11.5101,11.5548,88850.0
2018-03-05 11:00:00,12.92,12.96,12.92,12.94,79185.0,11.5638,11.5996,11.5638,11.5817,79185.0
2018-03-05 11:10:00,12.93,12.94,12.91,12.94,205175.0,11.5727,11.5817,11.5548,11.5817,205175.0
2018-03-05 11:20:00,12.95,12.99,12.95,12.97,69430.0,11.5906,11.6264,11.5906,11.6085,69430.0
2018-03-05 11:30:00,12.97,12.98,12.94,12.95,66595.0,11.6085,11.6175,11.5817,11.5906,66595.0
2018-03-05 11:40:00,12.96,12.97,12.95,12.96,56635.0,11.5996,11.6085,11.5906,11.5996,56635.0
2018-03-05 11:50:00,12.95,12.97,12.94,12.96,78940.0,11.5906,11.6085,11.5817,11.5996,78940.0
2018-03-05 12:00:00,12.97,12.97,12.95,12.96,54575.0,11.6085,11.6085,11.5906,11.5996,54575.0
2018-03-05 12:10:00,12.95,12.97,12.93,12.93,49940.0,11.5906,11.6085,11.5727,11.5727,49940.0
2018-03-05 12:20:00,12.93,12.95,12.93,12.94,53740.0,11.5727,11.5906,11.5727,11.5817,53740.0
2018-03-05 12:30:00,12.94,12.95,12.9,12.91,49470.0,11.5817,11.5906,11.5459,11.5548,49470.0
2018-03-05 12:40:00,12.91,12.91,12.87,12.88,63480.0,11.5548,11.5548,11.519,11.528,63480.0
2018-03-05 12:50:00,12.88,12.9,12.87,12.9,53500.0,11.528,11.5459,11.519,11.5459,53500.0
2018-03-05 13:00:00,12.9,12.92,12.89,12.9,54895.0,11.5459,11.5638,11.5369,11.5459,54895.0
2018-03-05 13:10:00,12.9,12.91,12.89,12.89,54035.0,11.5459,11.5548,11.5369,11.5369,54035.0
2018-03-05 13:20:00,12.89,12.89,12.87,12.87,99950.0,11.5369,11.5369,11.519,11.519,99950.0
2018-03-05 13:30:00,12.87,12.87,12.85,12.85,65240.0,11.519,11.519,11.5011,11.5011,65240.0
2018-03-05 13:40:00,12.86,12.88,12.84,12.85,62515.0,11.5101,11.528,11.4922,11.5011,62515.0
2018-03-05 13:50:00,12.85,12.86,12.83,12.85,67960.0,11.5011,11.5101,11.4832,11.5011,67960.0
2018-03-05 14:00:00,12.85,12.87,12.85,12.86,43890.0,11.5011,11.519,11.5011,11.5101,43890.0
2018-03-05 14:10:00,12.86,12.86,12.83,12.83,64210.0,11.5101,11.5101,11.4832,11.4832,64210.0
2018-03-05 14:20:00,12.82,12.87,12.82,12.86,57725.0,11.4743,11.519,11.4743,11.5101,57725.0
2018-03-05 14:30:00,12.86,12.88,12.85,12.88,57660.0,11.5101,11.528,11.5011,11.528,57660.0
2018-03-05 14:40:00,12.88,12.9,12.87,12.88,73180.0,11.528,11.5459,11.519,11.528,73180.0
2018-03-05 14:50:00,12.88,12.89,12.87,12.88,82650.0,11.528,11.5369,11.519,11.528,82650.0
2018-03-05 15:00:00,12.88,12.89,12.86,12.86,131155.0,11.528,11.5369,11.5101,11.5101,131155.0
2018-03-05 15:10:00,12.86,12.87,12.84,12.85,190490.0,11.5101,11.519,11.4922,11.5011,190490.0
2018-03-05 15:20:00,12.85,12.87,12.85,12.85,231510.0,11.5011,11.519,11.5011,11.5011,231510.0
2018-03-05 15:30:00,12.86,12.91,12.85,12.91,156320.0,11.5101,11.5548,11.5011,11.5548,156320.0
2018-03-05 15:40:00,12.91,12.92,12.91,12.91,212195.0,11.5548,11.5638,11.5548,11.5548,212195.0
2018-03-05 15:50:00,12.9,12.91,12.88,12.88,667975.0,11.5459,11.5548,11.528,11.528,667975.0
2018-03-06 09:30:00,12.91,12.91,12.82,12.88,205200.0,11.5548,11.5548,11.4743,11.528,205200.0
2018-03-06 09:40:00,12.89,12.93,12.88,12.9,95300.0,11.5369,11.5727,11.528,11.5459,95300.0
2018-03-06 09:50:00,12.9,12.95,12.9,12.91,63470.0,11.5459,11.5906,11.5459,11.5548,63470.0
2018-03-06 10:00:00,12.92,12.93,12.89,12.91,94005.0,11.5638,11.5727,11.5369,11.5548,94005.0
2018-03-06 10:10:00,12.92,12.93,12.91,12.92,44155.0,11.5638,11.5727,11.5548,11.5638,44155.0
2018-03-06 10:20:00,12.92,12.97,12.92,12.93,54505.0,11.5638,11.6085,11.5638,11.5727,54505.0
2018-03-06 10:30:00,12.94,12.94,12.91,12.92,147595.0,11.5817,11.5817,11.5548,11.5638,147595.0
2018-03-06 10:40:00,12.92,12.92,12.88,12.88,83860.0,11.5638,11.5638,11.528,11.528,83860.0
2018-03-06 10:50:00,12.88,12.9,12.86,12.89,88140.0,11.528,11.5459,11.5101,11.5369,88140.0
2018-03-06 11:00:00,12.88,12.9,12.86,12.9,65845.0,11.528,11.5459,11.5101,11.5459,65845.0
2018-03-06 11:10:00,12.89,12.9,12.87,12.87,48000.0,11.5369,11.5459,11.519,11.519,48000.0
2018-03-06 11:20:00,12.88,12.88,12.84,12.84,64500.0,11.528,11.528,11.4922,11.4922,64500.0
2018-03-06 11:30:00,12.84,12.87,12.83,12.87,213250.0,11.4922,11.519,11.4832,11.519,213250.0
2018-03-06 11:40:00,12.87,12.91,12.85,12.91,120455.0,11.519,11.5548,11.5011,11.5548,120455.0
2018-03-06 11:50:00,12.91,12.92,12.89,12.9,53180.0,11.5548,11.5638,11.5369,11.5459,53180.0
2018-03-06 12:00:00,12.9,12.9,12.88,12.9,49150.0,11.5459,11.5459,11.528,11.5459,49150.0
2018-03-06 12:10:00,12.9,12.91,12.9,12.91,48250.0,11.5459,11.5548,11.5459,11.5548,48250.0
2018-03-06 12:20:00,12.91,12.91,12.88,12.88,66665.0,11.5548,11.5548,11.528,11.528,66665.0
2018-03-06 12:30:00,12.88,12.91,12.88,12.9,63825.0,11.528,11.5548,11.528,11.5459,63825.0
2018-03-06 12:40:00,12.9,12.91,12.89,12.9,60250.0,11.5459,11.5548,11.5369,11.5459,60250.0
2018-03-06 12:50:00,12.91,12.92,12.89,12.92,71730.0,11.5548,11.5638,11.5369,11.5638,71730.0
2018-03-06 13:00:00,12.92,12.92,12.9,12.9,58135.0,11.5638,11.5638,11.5459,11.5459,58135.0
2018-03-06 13:10:00,12.9,12.9,12.89,12.89,38815.0,11.5459,11.5459,11.5369,11.5369,38815.0
2018-03-06 13:20:00,12.89,12.96,12.89,12.96,162275.0,11.5369,11.5996,11.5369,11.5996,162275.0
2018-03-06 13:30:00,12.96,12.96,12.95,12.95,31720.0,11.5996,11.5996,11.5906,11.5906,31720.0
2018-03-06 13:40:00,12.95,12.96,12.94,12.94,31975.0,11.5906,11.5996,11.5817,11.5817,31975.0
2018-03-06 13:50:00,12.94,12.95,12.93,12.93,132420.0,11.5817,11.5906,11.5727,11.5727,132420.0
2018-03-06 14:00:00,12.93,12.93,12.91,12.93,134370.0,11.5727,11.5727,11.5548,11.5727,134370.0
2018-03-06 14:10:00,12.93,12.95,12.93,12.95,24540.0,11.5727,11.5906,11.5727,11.5906,24540.0
2018-03-06 14:20:00,12.96,12.97,12.95,12.95,64280.0,11.5996,11.6085,11.5906,11.5906,64280.0
2018-03-06 14:30:00,12.95,12.97,12.95,12.97,30750.0,11.5906,11.6085,11.5906,11.6085,30750.0
2018-03-06 14:40:00,12.96,12.97,12.95,12.96,48775.0,11.5996,11.6085,11.5906,11.5996,48775.0
2018-03-06 14:50:00,12.96,12.96,12.95,12.96,54570.0,11.5996,11.5996,11.5906,11.5996,54570.0
2018-03-06 15:00:00,12.96,12.96,12.93,12.94,84325.0,11.5996,11.5996,11.5727,11.5817,84325.0
2018-03-06 15:10:00,12.94,12.96,12.93,12.94,345300.0,11.5817,11.5996,11.5727,11.5817,345300.0
2018-03-06 15:20:00,12.94,12.96,12.94,12.96,100490.0,11.5817,11.5996,11.5817,11.5996,100490.0
2018-03-06 15:30:00,12.96,12.97,12.94,12.94,160000.0,11.5996,11.6085,11.5817,11.5817,160000.0
2018-03-06 15:40:00,12.94,12.95,12.93,12.94,526025.0,11.5817,11.5906,11.5727,11.5817,526025.0
2018-03-06 15:50:00,12.94,12.97,12.93,12.95,1075000.0,11.5817,11.6085,11.5727,11.5906,1075000.0
2018-03-07 09:30:00,12.79,12.79,12.61,12.61,384085.0,11.4474,11.4474,11.2863,11.2863,384085.0
2018-03-07 09:40:00,12.61,12.67,12.6,12.65,278520.0,11.2863,11.34,11.2774,11.3221,278520.0
2018-03-07 09:50:00,12.66,12.67,12.64,12.65,205385.0,11.3311,11.34,11.3132,11.3221,205385.0
2018-03-07 10:00:00,12.65,12.66,12.63,12.65,146265.0,11.3221,11.3311,11.3042,11.3221,146265.0
2018-03-07 10:10:00,12.65,12.72,12.65,12.7,102490.0,11.3221,11.3848,11.3221,11.3669,102490.0
2018-03-07 10:20:00,12.7,12.74,12.67,12.74,208190.0,11.3669,11.4027,11.34,11.4027,208190.0
2018-03-07 10:30:00,12.75,12.76,12.73,12.73,98330.0,11.4116,11.4206,11.3937,11.3937,98330.0
2018-03-07 10:40:00,12.73,12.81,12.73,12.81,444015.0,11.3937,11.4653,11.3937,11.4653,444015.0
2018-03-07 10:50:00,12.81,12.85,12.81,12.84,274400.0,11.4653,11.5011,11.4653,11.4922,274400.0
2018-03-07 11:00:00,12.84,12.86,12.83,12.84,98020.0,11.4922,11.5101,11.4832,11.4922,98020.0
2018-03-07 11:10:00,12.84,12.84,12.81,12.82,79730.0,11.4922,11.4922,11.4653,11.4743,79730.0
2018-03-07 11:20:00,12.81,12.82,12.78,12.78,70000.0,11.4653,11.4743,11.4385,11.4385,70000.0
2018-03-07 11:30:00,12.78,12.85,12.77,12.83,293355.0,11.4385,11.5011,11.4295,11.4832,293355.0
2018-03-07 11:40:00,12.83,12.86,12.82,12.82,106670.0,11.4832,11.5101,11.4743,11.4743,106670.0
2018-03-07 11:50:00,12.82,12.83,12.79,12.82,69565.0,11.4743,11.4832,11.4474,11.4743,69565.0
2018-03-07 12:00:00,12.83,12.84,12.81,12.82,76335.0,11.4832,11.4922,11.4653,11.4743,76335.0
2018-03-07 12:10:00,12.82,12.82,12.79,12.82,110305.0,11.4743,11.4743,11.4474,11.4743,110305.0
2018-03-07 12:20:00,12.82,12.83,12.8,12.82,104830.0,11.4743,11.4832,11.4564,11.4743,104830.0
2018-03-07 12:30:00,12.81,12.82,12.79,12.79,54010.0,11.4653,11.4743,11.4474,11.4474,54010.0
2018-03-07 12:40:00,12.79,12.79,12.77,12.77,64135.0,11.4474,11.4474,11.4295,11.4295,64135.0
2018-03-07 12:50:00,12.78,12.78,12.73,12.73,47925.0,11.4385,11.4385,11.3937,11.3937,47925.0
2018-03-07 13:00:00,12.73,12.74,12.7,12.7,88275.0,11.3937,11.4027,11.3669,11.3669,88275.0
2018-03-07 13:10:00,12.7,12.71,12.67,12.68,50860.0,11.3669,11.3758,11.34,11.349,50860.0
2018-03-07 13:20:00,12.68,12.7,12.67,12.69,75710.0,11.349,11.3669,11.34,11.3579,75710.0
2018-03-07 13:30:00,12.7,12.7,12.67,12.67,48515.0,11.3669,11.3669,11.34,11.34,48515.0
2018-03-07 13:40:00,12.67,12.72,12.67,12.72,76375.0,11.34,11.3848,11.34,11.3848,76375.0
2018-03-07 13:50:00,12.73,12.73,12.69,12.7,62760.0,11.3937,11.3937,11.3579,11.3669,62760.0
2018-03-07 14:00:00,12.7,12.71,12.68,12.69,65285.0,11.3669,11.3758,11.349,11.3579,65285.0
2018-03-07 14:10:00,12.69,12.71,12.69,12.7,48110.0,11.3579,11.3758,11.3579,11.3669,48110.0
2018-03-07 14:20:00,12.7,12.7,12.69,12.69,58785.0,11.3669,11.3669,11.3579,11.3579,58785.0
2018-03-07 14:30:00,12.69,12.73,12.69,12.72,77900.0,11.3579,11.3937,11.3579,11.3848,77900.0
2018-03-07 14:40:00,12.72,12.74,12.71,12.74,97075.0,11.3848,11.4027,11.3758,11.4027,97075.0
2018-03-07 14:50:00,12.73,12.75,12.72,12.75,87375.0,11.3937,11.4116,11.3848,11.4116,87375.0
2018-03-07 15:00:00,12.75,12.77,12.75,12.76,120840.0,11.4116,11.4295,11.4116,11.4206,120840.0
2018-03-07 15:10:00,12.76,12.78,12.75,12.78,114695.0,11.4206,11.4385,11.4116,11.4385,114695.0
2018-03-07 15:20:00,12.78,12.78,12.75,12.77,118845.0,11.4385,11.4385,11.4116,11.4295,118845.0
2018-03-07 15:30:00,12.77,12.78,12.75,12.76,131675.0,11.4295,11.4385,11.4116,11.4206,131675.0
2018-03-07 15:40:00,12.76,12.77,12.75,12.76,251935.0,11.4206,11.4295,11.4116,11.4206,251935.0
2018-03-07 15:50:00,12.76,12.8,12.74,12.76,426400.0,11.4206,11.4564,11.4027,11.4206,426400.0
2018-03-08 09:30:00,12.81,12.9,12.77,12.81,157270.0,11.4653,11.5459,11.4295,11.4653,157270.0
2018-03-08 09:40:00,12.81,12.82,12.76,12.8,75230.0,11.4653,11.4743,11.4206,11.4564,75230.0
2018-03-08 09:50:00,12.79,12.83,12.77,12.8,90505.0,11.4474,11.4832,11.4295,11.4564,90505.0
2018-03-08 10:00:00,12.8,12.82,12.76,12.77,95660.0,11.4564,11.4743,11.4206,11.4295,95660.0
2018-03-08 10:10:00,12.77,12.86,12.76,12.85,248170.0,11.4295,11.5101,11.4206,11.5011,248170.0
2018-03-08 10:20:00,12.85,12.86,12.83,12.83,151320.0,11.5011,11.5101,11.4832,11.4832,151320.0
2018-03-08 10:30:00,12.83,12.85,12.79,12.8,83970.0,11.4832,11.5011,11.4474,11.4564,83970.0
2018-03-08 10:40:00,12.8,12.84,12.8,12.84,60215.0,11.4564,11.4922,11.4564,11.4922,60215.0
2018-03-08 10:50:00,12.84,12.84,12.81,12.83,64275.0,11.4922,11.4922,11.4653,11.4832,64275.0
2018-03-08 11:00:00,12.83,12.87,12.83,12.85,81450.0,11.4832,11.519,11.4832,11.5011,81450.0
2018-03-08 11:10:00,12.85,12.88,12.85,12.87,148540.0,11.5011,11.528,11.5011,11.519,148540.0
2018-03-08 11:20:00,12.87,12.88,12.87,12.88,160805.0,11.519,11.528,11.519,11.528,160805.0
2018-03-08 11:30:00,12.88,12.89,12.86,12.88,164405.0,11.528,11.5369,11.5101,11.528,164405.0
2018-03-08 11:40:00,12.89,12.9,12.86,12.87,106640.0,11.5369,11.5459,11.5101,11.519,106640.0
2018-03-08 11:50:00,12.87,12.89,12.85,12.85,84425.0,11.519,11.5369,11.5011,11.5011,84425.0
2018-03-08 12:00:00,12.85,12.85,12.82,12.82,37000.0,11.5011,11.5011,11.4743,11.4743,37000.0
2018-03-08 12:10:00,12.83,12.84,12.8,12.84,51895.0,11.4832,11.4922,11.4564,11.4922,51895.0
2018-03-08 12:20:00,12.84,12.85,12.83,12.84,63820.0,11.4922,11.5011,11.4832,11.4922,63820.0
2018-03-08 12:30:00,12.84,12.85,12.83,12.85,61005.0,11.4922,11.5011,11.4832,11.5011,61005.0
2018-03-08 12:40:00,12.85,12.88,12.85,12.88,35475.0,11.5011,11.528,11.5011,11.528,35475.0
2018-03-08 12:50:00,12.89,12.9,12.88,12.88,52855.0,11.5369,11.5459,11.528,11.528,52855.0
2018-03-08 13:00:00,12.88,12.88,12.87,12.88,62545.0,11.528,11.528,11.519,11.528,62545.0
2018-03-08 13:10:00,12.88,12.89,12.87,12.88,54275.0,11.528,11.5369,11.519,11.528,54275.0
2018-03-08 13:20:00,12.88,12.89,12.86,12.86,47090.0,11.528,11.5369,11.5101,11.5101,47090.0
2018-03-08 13:30:00,12.86,12.88,12.86,12.87,67085.0,11.5101,11.528,11.5101,11.519,67085.0
2018-03-08 13:40:00,12.86,12.87,12.85,12.87,48100.0,11.5101,11.519,11.5011,11.519,48100.0
2018-03-08 13:50:00,12.87,12.88,12.87,12.88,162685.0,11.519,11.528,11.519,11.528,162685.0
2018-03-08 14:00:00,12.88,12.88,12.86,12.88,87505.0,11.528,11.528,11.5101,11.528,87505.0
2018-03-08 14:10:00,12.88,12.88,12.87,12.88,96005.0,11.528,11.528,11.519,11.528,96005.0
2018-03-08 14:20:00,12.88,12.88,12.86,12.86,74570.0,11.528,11.528,11.5101,11.5101,74570.0
2018-03-08 14:30:00,12.86,12.86,12.84,12.85,69630.0,11.5101,11.5101,11.4922,11.5011,69630.0
2018-03-08 14:40:00,12.85,12.88,12.85,12.88,56600.0,11.5011,11.528,11.5011,11.528,56600.0
2018-03-08 14:50:00,12.88,12.88,12.86,12.87,164765.0,11.528,11.528,11.5101,11.519,164765.0
2018-03-08 15:00:00,12.87,12.9,12.87,12.89,145270.0,11.519,11.5459,11.519,11.5369,145270.0
2018-03-08 15:10:00,12.89,12.9,12.89,12.89,92300.0,11.5369,11.5459,11.5369,11.5369,92300.0
2018-03-08 15:20:00,12.89,12.9,12.88,12.89,75160.0,11.5369,11.5459,11.528,11.5369,75160.0
2018-03-08 15:30:00,12.9,12.9,12.88,12.9,189100.0,11.5459,11.5459,11.528,11.5459,189100.0
2018-03-08 15:40:00,12.89,12.89,12.87,12.87,173690.0,11.5369,11.5369,11.519,11.519,173690.0
2018-03-08 15:50:00,12.87,12.89,12.87,12.88,586920.0,11.519,11.5369,11.519,11.528,586920.0
2018-03-09 09:30:00,12.98,12.99,12.85,12.9,250825.0,11.6175,11.6264,11.5011,11.5459,250825.0
2018-03-09 09:40:00,12.91,12.95,12.89,12.9,97890.0,11.5548,11.5906,11.5369,11.5459,97890.0
2018-03-09 09:50:00,12.9,12.93,12.88,12.93,75400.0,11.5459,11.5727,11.528,11.5727,75400.0
2018-03-09 10:00:00,12.93,12.94,12.91,12.93,57990.0,11.5727,11.5817,11.5548,11.5727,57990.0
2018-03-09 10:10:00,12.93,12.95,12.92,12.95,82720.0,11.5727,11.5906,11.5638,11.5906,82720.0
2018-03-09 10:20:00,12.95,12.98,12.95,12.97,59695.0,11.5906,11.6175,11.5906,11.6085,59695.0
2018-03-09 10:30:00,12.97,12.98,12.95,12.95,40265.0,11.6085,11.6175,11.5906,11.5906,40265.0
2018-03-09 10:40:00,12.95,13.0,12.95,12.99,80600.0,11.5906,11.6354,11.5906,11.6264,80600.0
2018-03-09 10:50:00,12.99,12.99,12.96,12.96,62920.0,11.6264,11.6264,11.5996,11.5996,62920.0
2018-03-09 11:00:00,12.96,12.97,12.93,12.97,117950.0,11.5996,11.6085,11.5727,11.6085,117950.0
2018-03-09 11:10:00,12.97,13.0,12.97,13.0,137155.0,11.6085,11.6354,11.6085,11.6354,137155.0
2018-03-09 11:20:00,13.0,13.03,13.0,13.02,48825.0,11.6354,11.6622,11.6354,11.6533,48825.0
2018-03-09 11:30:00,13.02,13.03,13.01,13.02,65205.0,11.6533,11.6622,11.6443,11.6533,65205.0
2018-03-09 11:40:00,13.02,13.03,13.01,13.01,69375.0,11.6533,11.6622,11.6443,11.6443,69375.0
2018-03-09 11:50:00,13.01,13.02,13.0,13.02,25950.0,11.6443,11.6533,11.6354,11.6533,25950.0
2018-03-09 12:00:00,13.02,13.02,13.0,13.01,54105.0,11.6533,11.6533,11.6354,11.6443,54105.0
2018-03-09 12:10:00,13.01,13.03,13.01,13.02,37330.0,11.6443,11.6622,11.6443,11.6533,37330.0
2018-03-09 12:20:00,13.02,13.05,13.02,13.05,66270.0,11.6533,11.6802,11.6533,11.6802,66270.0
2018-03-09 12:30:00,13.04,13.05,13.03,13.05,33105.0,11.6712,11.6802,11.6622,11.6802,33105.0
2018-03-09 12:40:00,13.04,13.06,13.04,13.06,30700.0,11.6712,11.6891,11.6712,11.6891,30700.0
2018-03-09 12:50:00,13.06,13.07,13.05,13.07,45055.0,11.6891,11.6981,11.6802,11.6981,45055.0
2018-03-09 13:00:00,13.07,13.07,13.06,13.07,44555.0,11.6981,11.6981,11.6891,11.6981,44555.0
2018-03-09 13:10:00,13.07,13.08,13.05,13.06,96380.0,11.6981,11.707,11.6802,11.6891,96380.0
2018-03-09 13:20:00,13.06,13.07,13.03,13.04,36545.0,11.6891,11.6981,11.6622,11.6712,36545.0
2018-03-09 13:30:00,13.03,13.03,13.02,13.02,28305.0,11.6622,11.6622,11.6533,11.6533,28305.0
2018-03-09 13:40:00,13.03,13.03,13.0,13.01,47440.0,11.6622,11.6622,11.6354,11.6443,47440.0
2018-03-09 13:50:00,13.01,13.02,13.01,13.02,33495.0,11.6443,11.6533,11.6443,11.6533,33495.0
2018-03-09 14:00:00,13.01,13.03,13.01,13.03,33925.0,11.6443,11.6622,11.6443,11.6622,33925.0
2018-03-09 14:10:00,13.03,13.03,13.02,13.02,38985.0,11.6622,11.6622,11.6533,11.6533,38985.0
2018-03-09 14:20:00,13.02,13.02,13.0,13.01,41610.0,11.6533,11.6533,11.6354,11.6443,41610.0
2018-03-09 14:30:00,13.01,13.03,13.01,13.03,49945.0,11.6443,11.6622,11.6443,11.6622,49945.0
2018-03-09 14:40:00,13.03,13.03,13.01,13.01,69940.0,11.6622,11.6622,11.6443,11.6443,69940.0
2018-03-09 14:50:00,13.01,13.02,13.0,13.02,70525.0,11.6443,11.6533,11.6354,11.6533,70525.0
2018-03-09 15:00:00,13.02,13.03,13.0,13.01,54815.0,11.6533,11.6622,11.6354,11.6443,54815.0
2018-03-09 15:10:00,13.01,13.02,13.01,13.01,65450.0,11.6443,11.6533,11.6443,11.6443,65450.0
2018-03-09 15:20:00,13.01,13.02,13.0,13.02,98685.0,11.6443,11.6533,11.6354,11.6533,98685.0
2018-03-09 15:30:00,13.02,13.05,13.02,13.03,103420.0,11.6533,11.6802,11.6533,11.6622,103420.0
2018-03-09 15:40:00,13.04,13.04,13.03,13.04,134885.0,11.6712,11.6712,11.6622,11.6712,134885.0
2018-03-09 15:50:00,13.04,13.07,13.04,13.07,605105.0,11.6712,11.6981,11.6712,11.6981,605105.0
2018-03-12 09:30:00,13.06,13.15,13.03,13.04,106570.0,11.6891,11.7697,11.6622,11.6712,106570.0
2018-03-12 09:40:00,13.04,13.06,13.0,13.03,259560.0,11.6712,11.6891,11.6354,11.6622,259560.0
2018-03-12 09:50:00,13.04,13.05,13.01,13.04,59685.0,11.6712,11.6802,11.6443,11.6712,59685.0
2018-03-12 10:00:00,13.04,13.04,12.99,12.99,131335.0,11.6712,11.6712,11.6264,11.6264,131335.0
2018-03-12 10:10:00,12.99,13.07,12.97,13.07,135700.0,11.6264,11.6981,11.6085,11.6981,135700.0
2018-03-12 10:20:00,13.07,13.09,13.05,13.09,92000.0,11.6981,11.716,11.6802,11.716,92000.0
2018-03-12 10:30:00,13.1,13.1,13.06,13.07,117125.0,11.7249,11.7249,11.6891,11.6981,117125.0
2018-03-12 10:40:00,13.07,13.07,13.03,13.04,97095.0,11.6981,11.6981,11.6622,11.6712,97095.0
2018-03-12 10:50:00,13.03,13.04,12.98,12.98,159260.0,11.6622,11.6712,11.6175,11.6175,159260.0
2018-03-12 11:00:00,12.98,13.02,12.98,13.0,107085.0,11.6175,11.6533,11.6175,11.6354,107085.0
2018-03-12 11:10:00,13.0,13.0,12.96,12.97,125015.0,11.6354,11.6354,11.5996,11.6085,125015.0
2018-03-12 11:20:00,12.96,12.96,12.87,12.87,138160.0,11.5996,11.5996,11.519,11.519,138160.0
2018-03-12 11:30:00,12.87,12.87,12.82,12.83,181100.0,11.519,11.519,11.4743,11.4832,181100.0
2018-03-12 11:40:00,12.83,12.89,12.83,12.86,199550.0,11.4832,11.5369,11.4832,11.5101,199550.0
2018-03-12 11:50:00,12.86,12.86,12.82,12.84,128465.0,11.5101,11.5101,11.4743,11.4922,128465.0
2018-03-12 12:00:00,12.84,12.88,12.84,12.88,81145.0,11.4922,11.528,11.4922,11.528,81145.0
2018-03-12 12:10:00,12.88,12.9,12.85,12.87,113170.0,11.528,11.5459,11.5011,11.519,113170.0
2018-03-12 12:20:00,12.87,12.89,12.87,12.88,77995.0,11.519,11.5369,11.519,11.528,77995.0
2018-03-12 12:30:00,12.88,12.88,12.86,12.86,63935.0,11.528,11.528,11.5101,11.5101,63935.0
2018-03-12 12:40:00,12.85,12.85,12.83,12.84,95590.0,11.5011,11.5011,11.4832,11.4922,95590.0
2018-03-12 12:50:00,12.84,12.85,12.82,12.82,99000.0,11.4922,11.5011,11.4743,11.4743,99000.0
2018-03-12 13:00:00,12.82,12.83,12.81,12.82,120075.0,11.4743,11.4832,11.4653,11.4743,120075.0
2018-03-12 13:10:00,12.81,12.82,12.81,12.82,44320.0,11.4653,11.4743,11.4653,11.4743,44320.0
2018-03-12 13:20:00,12.82,12.82,12.79,12.79,79655.0,11.4743,11.4743,11.4474,11.4474,79655.0
2018-03-12 13:30:00,12.79,12.79,12.74,12.75,153520.0,11.4474,11.4474,11.4027,11.4116,153520.0
2018-03-12 13:40:00,12.75,12.78,12.74,12.77,93365.0,11.4116,11.4385,11.4027,11.4295,93365.0
2018-03-12 13:50:00,12.77,12.77,12.73,12.74,95780.0,11.4295,11.4295,11.3937,11.4027,95780.0
2018-03-12 14:00:00,12.74,12.75,12.73,12.74,109895.0,11.4027,11.4116,11.3937,11.4027,109895.0
2018-03-12 14:10:00,12.74,12.76,12.74,12.74,84770.0,11.4027,11.4206,11.4027,11.4027,84770.0
2018-03-12 14:20:00,12.74,12.76,12.73,12.75,146160.0,11.4027,11.4206,11.3937,11.4116,146160.0
2018-03-12 14:30:00,12.75,12.79,12.75,12.77,70065.0,11.4116,11.4474,11.4116,11.4295,70065.0
2018-03-12 14:40:00,12.78,12.78,12.73,12.73,106615.0,11.4385,11.4385,11.3937,11.3937,106615.0
2018-03-12 14:50:00,12.73,12.75,12.73,12.74,148295.0,11.3937,11.4116,11.3937,11.4027,148295.0
2018-03-12 15:00:00,12.73,12.76,12.73,12.75,138500.0,11.3937,11.4206,11.3937,11.4116,138500.0
2018-03-12 15:10:00,12.75,12.76,12.74,12.75,125845.0,11.4116,11.4206,11.4027,11.4116,125845.0
2018-03-12 15:20:00,12.75,12.76,12.74,12.75,111885.0,11.4116,11.4206,11.4027,11.4116,111885.0
2018-03-12 15:30:00,12.75,12.76,12.74,12.74,260600.0,11.4116,11.4206,11.4027,11.4027,260600.0
2018-03-12 15:40:00,12.74,12.75,12.73,12.74,361055.0,11.4027,11.4116,11.3937,11.4027,361055.0
2018-03-12 15:50:00,12.74,12.74,12.72,12.73,704535.0,11.4027,11.4027,11.3848,11.3937,704535.0
2018-03-13 09:30:00,12.75,12.78,12.71,12.75,139575.0,11.4116,11.4385,11.3758,11.4116,139575.0
2018-03-13 09:40:00,12.75,12.78,12.74,12.74,53125.0,11.4116,11.4385,11.4027,11.4027,53125.0
2018-03-13 09:50:00,12.73,12.74,12.68,12.7,375080.0,11.3937,11.4027,11.349,11.3669,375080.0
2018-03-13 10:00:00,12.69,12.75,12.69,12.75,99530.0,11.3579,11.4116,11.3579,11.4116,99530.0
2018-03-13 10:10:00,12.75,12.76,12.72,12.72,123485.0,11.4116,11.4206,11.3848,11.3848,123485.0
2018-03-13 10:20:00,12.73,12.75,12.72,12.74,368615.0,11.3937,11.4116,11.3848,11.4027,368615.0
2018-03-13 10:30:00,12.74,12.79,12.74,12.76,239985.0,11.4027,11.4474,11.4027,11.4206,239985.0
2018-03-13 10:40:00,12.76,12.77,12.71,12.72,382225.0,11.4206,11.4295,11.3758,11.3848,382225.0
2018-03-13 10:50:00,12.71,12.76,12.71,12.73,178265.0,11.3758,11.4206,11.3758,11.3937,178265.0
2018-03-13 11:00:00,12.73,12.73,12.7,12.71,121525.0,11.3937,11.3937,11.3669,11.3758,121525.0
2018-03-13 11:10:00,12.71,12.72,12.68,12.69,112910.0,11.3758,11.3848,11.349,11.3579,112910.0
2018-03-13 11:20:00,12.69,12.7,12.66,12.7,416115.0,11.3579,11.3669,11.3311,11.3669,416115.0
2018-03-13 11:30:00,12.7,12.71,12.67,12.7,120745.0,11.3669,11.3758,11.34,11.3669,120745.0
2018-03-13 11:40:00,12.69,12.7,12.66,12.67,166525.0,11.3579,11.3669,11.3311,11.34,166525.0
2018-03-13 11:50:00,12.67,12.68,12.65,12.66,173475.0,11.34,11.349,11.3221,11.3311,173475.0
2018-03-13 12:00:00,12.66,12.68,12.64,12.64,184400.0,11.3311,11.349,11.3132,11.3132,184400.0
2018-03-13 12:10:00,12.64,12.64,12.62,12.62,121810.0,11.3132,11.3132,11.2953,11.2953,121810.0
2018-03-13 12:20:00,12.62,12.63,12.58,12.59,194385.0,11.2953,11.3042,11.2595,11.2684,194385.0
2018-03-13 12:30:00,12.59,12.61,12.58,12.59,229995.0,11.2684,11.2863,11.2595,11.2684,229995.0
2018-03-13 12:40:00,12.59,12.63,12.58,12.62,1042755.0,11.2684,11.3042,11.2595,11.2953,1042755.0
2018-03-13 12:50:00,12.62,12.66,12.62,12.63,199385.0,11.2953,11.3311,11.2953,11.3042,199385.0
2018-03-13 13:00:00,12.63,12.65,12.62,12.63,128725.0,11.3042,11.3221,11.2953,11.3042,128725.0
2018-03-13 13:10:00,12.64,12.67,12.64,12.67,101485.0,11.3132,11.34,11.3132,11.34,101485.0
2018-03-13 13:20:00,12.67,12.68,12.64,12.64,86810.0,11.34,11.349,11.3132,11.3132,86810.0
2018-03-13 13:30:00,12.64,12.66,12.64,12.66,109100.0,11.3132,11.3311,11.3132,11.3311,109100.0
2018-03-13 13:40:00,12.66,12.67,12.64,12.65,123475.0,11.3311,11.34,11.3132,11.3221,123475.0
2018-03-13 13:50:00,12.65,12.66,12.63,12.64,127315.0,11.3221,11.3311,11.3042,11.3132,127315.0
2018-03-13 14:00:00,12.64,12.65,12.6,12.6,113580.0,11.3132,11.3221,11.2774,11.2774,113580.0
2018-03-13 14:10:00,12.6,12.6,12.58,12.59,115930.0,11.2774,11.2774,11.2595,11.2684,115930.0
2018-03-13 14:20:00,12.59,12.59,12.56,12.57,130755.0,11.2684,11.2684,11.2416,11.2505,130755.0
2018-03-13 14:30:00,12.57,12.6,12.57,12.59,155900.0,11.2505,11.2774,11.2505,11.2684,155900.0
2018-03-13 14:40:00,12.59,12.59,12.55,12.56,194535.0,11.2684,11.2684,11.2326,11.2416,194535.0
2018-03-13 14:50:00,12.56,12.56,12.52,12.52,178405.0,11.2416,11.2416,11.2058,11.2058,178405.0
2018-03-13 15:00:00,12.52,12.52,12.5,12.51,215345.0,11.2058,11.2058,11.1879,11.1968,215345.0
2018-03-13 15:10:00,12.51,12.56,12.51,12.54,271040.0,11.1968,11.2416,11.1968,11.2237,271040.0
2018-03-13 15:20:00,12.54,12.59,12.54,12.57,603880.0,11.2237,11.2684,11.2237,11.2505,603880.0
2018-03-13 15:30:00,12.57,12.59,12.56,12.57,254165.0,11.2505,11.2684,11.2416,11.2505,254165.0
2018-03-13 15:40:00,12.57,12.58,12.55,12.55,405415.0,11.2505,11.2595,11.2326,11.2326,405415.0
2018-03-13 15:50:00,12.55,12.59,12.55,12.58,925640.0,11.2326,11.2684,11.2326,11.2595,925640.0
2018-03-14 09:30:00,12.65,12.66,12.54,12.57,133245.0,11.3221,11.3311,11.2237,11.2505,133245.0
2018-03-14 09:40:00,12.56,12.61,12.56,12.59,81195.0,11.2416,11.2863,11.2416,11.2684,81195.0
2018-03-14 09:50:00,12.6,12.66,12.6,12.63,87205.0,11.2774,11.3311,11.2774,11.3042,87205.0
2018-03-14 10:00:00,12.64,12.66,12.62,12.65,92430.0,11.3132,11.3311,11.2953,11.3221,92430.0
2018-03-14 10:10:00,12.64,12.64,12.6,12.64,201505.0,11.3132,11.3132,11.2774,11.3132,201505.0
2018-03-14 10:20:00,12.64,12.66,12.64,12.66,142585.0,11.3132,11.3311,11.3132,11.3311,142585.0
2018-03-14 10:30:00,12.66,12.66,12.64,12.66,128250.0,11.3311,11.3311,11.3132,11.3311,128250.0
2018-03-14 10:40:00,12.66,12.69,12.65,12.68,157500.0,11.3311,11.3579,11.3221,11.349,157500.0
2018-03-14 10:50:00,12.68,12.69,12.65,12.67,127140.0,11.349,11.3579,11.3221,11.34,127140.0
2018-03-14 11:00:00,12.67,12.67,12.65,12.65,98175.0,11.34,11.34,11.3221,11.3221,98175.0
2018-03-14 11:10:00,12.64,12.65,12.62,12.63,85300.0,11.3132,11.3221,11.2953,11.3042,85300.0
2018-03-14 11:20:00,12.63,12.64,12.58,12.59,77540.0,11.3042,11.3132,11.2595,11.2684,77540.0
2018-03-14 11:30:00,12.59,12.6,12.57,12.59,81665.0,11.2684,11.2774,11.2505,11.2684,81665.0
2018-03-14 11:40:00,12.59,12.59,12.54,12.55,191895.0,11.2684,11.2684,11.2237,11.2326,191895.0
2018-03-14 11:50:00,12.55,12.56,12.54,12.54,56540.0,11.2326,11.2416,11.2237,11.2237,56540.0
2018-03-14 12:00:00,12.55,12.56,12.53,12.54,107375.0,11.2326,11.2416,11.2147,11.2237,107375.0
2018-03-14 12:10:00,12.54,12.56,12.53,12.55,46945.0,11.2237,11.2416,11.2147,11.2326,46945.0
2018-03-14 12:20:00,12.54,12.55,12.53,12.55,38270.0,11.2237,11.2326,11.2147,11.2326,38270.0
2018-03-14 12:30:00,12.55,12.57,12.55,12.55,29575.0,11.2326,11.2505,11.2326,11.2326,29575.0
2018-03-14 12:40:00,12.56,12.57,12.55,12.56,79000.0,11.2416,11.2505,11.2326,11.2416,79000.0
2018-03-14 12:50:00,12.56,12.57,12.55,12.56,39455.0,11.2416,11.2505,11.2326,11.2416,39455.0
2018-03-14 13:00:00,12.56,12.56,12.55,12.56,29500.0,11.2416,11.2416,11.2326,11.2416,29500.0
2018-03-14 13:10:00,12.56,12.56,12.54,12.55,28775.0,11.2416,11.2416,11.2237,11.2326,28775.0
2018-03-14 13:20:00,12.55,12.57,12.54,12.57,33705.0,11.2326,11.2505,11.2237,11.2505,33705.0
2018-03-14 13:30:00,12.57,12.6,12.56,12.6,115140.0,11.2505,11.2774,11.2416,11.2774,115140.0
2018-03-14 13:40:00,12.6,12.61,12.59,12.6,42410.0,11.2774,11.2863,11.2684,11.2774,42410.0
2018-03-14 13:50:00,12.6,12.62,12.6,12.6,56170.0,11.2774,11.2953,11.2774,11.2774,56170.0
2018-03-14 14:00:00,12.6,12.6,12.57,12.58,39725.0,11.2774,11.2774,11.2505,11.2595,39725.0
2018-03-14 14:10:00,12.58,12.59,12.57,12.57,40110.0,11.2595,11.2684,11.2505,11.2505,40110.0
2018-03-14 14:20:00,12.58,12.59,12.58,12.58,38680.0,11.2595,11.2684,11.2595,11.2595,38680.0
2018-03-14 14:30:00,12.58,12.59,12.56,12.56,52520.0,11.2595,11.2684,11.2416,11.2416,52520.0
2018-03-14 14:40:00,12.56,12.58,12.55,12.58,73035.0,11.2416,11.2595,11.2326,11.2595,73035.0
2018-03-14 14:50:00,12.57,12.58,12.56,12.56,150065.0,11.2505,11.2595,11.2416,11.2416,150065.0
2018-03-14 15:00:00,12.56,12.56,12.53,12.53,80140.0,11.2416,11.2416,11.2147,11.2147,80140.0
2018-03-14 15:10:00,12.53,12.54,12.52,12.53,90005.0,11.2147,11.2237,11.2058,11.2147,90005.0
2018-03-14 15:20:00,12.53,12.55,12.52,12.53,104170.0,11.2147,11.2326,11.2058,11.2147,104170.0
2018-03-14 15:30:00,12.53,12.54,12.52,12.53,127910.0,11.2147,11.2237,11.2058,11.2147,127910.0
2018-03-14 15:40:00,12.53,12.54,12.5,12.51,213975.0,11.2147,11.2237,11.1879,11.1968,213975.0
2018-03-14 15:50:00,12.51,12.54,12.51,12.52,847410.0,11.1968,11.2237,11.1968,11.2058,847410.0
2018-03-15 09:30:00,12.54,12.61,12.54,12.58,95625.0,11.2237,11.2863,11.2237,11.2595,95625.0
2018-03-15 09:40:00,12.58,12.61,12.55,12.57,69460.0,11.2595,11.2863,11.2326,11.2505,69460.0
2018-03-15 09:50:00,12.57,12.63,12.57,12.62,86700.0,11.2505,11.3042,11.2505,11.2953,86700.0
2018-03-15 10:00:00,12.61,12.68,12.6,12.68,95155.0,11.2863,11.349,11.2774,11.349,95155.0
2018-03-15 10:10:00,12.69,12.7,12.67,12.69,109110.0,11.3579,11.3669,11.34,11.3579,109110.0
2018-03-15 10:20:00,12.69,12.7,12.64,12.65,77840.0,11.3579,11.3669,11.3132,11.3221,77840.0
2018-03-15 10:30:00,12.65,12.67,12.65,12.66,55135.0,11.3221,11.34,11.3221,11.3311,55135.0
2018-03-15 10:40:00,12.67,12.69,12.66,12.68,63240.0,11.34,11.3579,11.3311,11.349,63240.0
2018-03-15 10:50:00,12.68,12.68,12.64,12.67,139840.0,11.349,11.349,11.3132,11.34,139840.0
2018-03-15 11:00:00,12.66,12.68,12.66,12.67,66400.0,11.3311,11.349,11.3311,11.34,66400.0
2018-03-15 11:10:00,12.67,12.69,12.66,12.68,68350.0,11.34,11.3579,11.3311,11.349,68350.0
2018-03-15 11:20:00,12.68,12.72,12.68,12.71,95845.0,11.349,11.3848,11.349,11.3758,95845.0
2018-03-15 11:30:00,12.71,12.74,12.7,12.73,167190.0,11.3758,11.4027,11.3669,11.3937,167190.0
2018-03-15 11:40:00,12.73,12.73,12.67,12.67,208610.0,11.3937,11.3937,11.34,11.34,208610.0
2018-03-15 11:50:00,12.66,12.68,12.62,12.62,165035.0,11.3311,11.349,11.2953,11.2953,165035.0
2018-03-15 12:00:00,12.63,12.63,12.6,12.61,62745.0,11.3042,11.3042,11.2774,11.2863,62745.0
2018-03-15 12:10:00,12.61,12.63,12.6,12.63,84140.0,11.2863,11.3042,11.2774,11.3042,84140.0
2018-03-15 12:20:00,12.63,12.65,12.63,12.64,119245.0,11.3042,11.3221,11.3042,11.3132,119245.0
2018-03-15 12:30:00,12.64,12.67,12.64,12.66,109765.0,11.3132,11.34,11.3132,11.3311,109765.0
2018-03-15 12:40:00,12.66,12.7,12.66,12.7,109415.0,11.3311,11.3669,11.3311,11.3669,109415.0
2018-03-15 12:50:00,12.7,12.71,12.69,12.7,105770.0,11.3669,11.3758,11.3579,11.3669,105770.0
2018-03-15 13:00:00,12.7,12.73,12.7,12.72,96150.0,11.3669,11.3937,11.3669,11.3848,96150.0
2018-03-15 13:10:00,12.72,12.72,12.65,12.65,137090.0,11.3848,11.3848,11.3221,11.3221,137090.0
2018-03-15 13:20:00,12.65,12.66,12.64,12.65,43425.0,11.3221,11.3311,11.3132,11.3221,43425.0
2018-03-15 13:30:00,12.65,12.67,12.63,12.64,88095.0,11.3221,11.34,11.3042,11.3132,88095.0
2018-03-15 13:40:00,12.64,12.65,12.63,12.64,78055.0,11.3132,11.3221,11.3042,11.3132,78055.0
2018-03-15 13:50:00,12.64,12.64,12.6,12.61,93545.0,11.3132,11.3132,11.2774,11.2863,93545.0
2018-03-15 14:00:00,12.6,12.62,12.59,12.62,74370.0,11.2774,11.2953,11.2684,11.2953,74370.0
2018-03-15 14:10:00,12.62,12.62,12.59,12.59,84650.0,11.2953,11.2953,11.2684,11.2684,84650.0
2018-03-15 14:20:00,12.59,12.61,12.59,12.61,86410.0,11.2684,11.2863,11.2684,11.2863,86410.0
2018-03-15 14:30:00,12.61,12.61,12.57,12.58,66010.0,11.2863,11.2863,11.2505,11.2595,66010.0
2018-03-15 14:40:00,12.58,12.59,12.57,12.58,67015.0,11.2595,11.2684,11.2505,11.2595,67015.0
2018-03-15 14:50:00,12.58,12.6,12.58,12.6,111455.0,11.2595,11.2774,11.2595,11.2774,111455.0
2018-03-15 15:00:00,12.6,12.61,12.59,12.6,129810.0,11.2774,11.2863,11.2684,11.2774,129810.0
2018-03-15 15:10:00,12.6,12.6,12.59,12.59,100525.0,11.2774,11.2774,11.2684,11.2684,100525.0
2018-03-15 15:20:00,12.6,12.61,12.59,12.6,176820.0,11.2774,11.2863,11.2684,11.2774,176820.0
2018-03-15 15:30:00,12.6,12.63,12.6,12.61,347950.0,11.2774,11.3042,11.2774,11.2863,347950.0
2018-03-15 15:40:00,12.61,12.61,12.59,12.6,363205.0,11.2863,11.2863,11.2684,11.2774,363205.0
2018-03-15 15:50:00,12.6,12.6,12.59,12.6,552140.0,11.2774,11.2774,11.2684,11.2774,552140.0
2018-03-16 09:30:00,12.65,12.71,12.64,12.7,460425.0,11.3221,11.3758,11.3132,11.3669,460425.0
2018-03-16 09:40:00,12.7,12.78,12.7,12.78,87175.0,11.3669,11.4385,11.3669,11.4385,87175.0
2018-03-16 09:50:00,12.79,12.86,12.78,12.84,139710.0,11.4474,11.5101,11.4385,11.4922,139710.0
2018-03-16 10:00:00,12.83,12.91,12.83,12.9,204905.0,11.4832,11.5548,11.4832,11.5459,204905.0
2018-03-16 10:10:00,12.9,12.92,12.88,12.88,209060.0,11.5459,11.5638,11.528,11.528,209060.0
2018-03-16 10:20:00,12.87,12.93,12.86,12.9,143030.0,11.519,11.5727,11.5101,11.5459,143030.0
2018-03-16 10:30:00,12.9,12.95,12.9,12.92,124635.0,11.5459,11.5906,11.5459,11.5638,124635.0
2018-03-16 10:40:00,12.92,12.92,12.88,12.9,84695.0,11.5638,11.5638,11.528,11.5459,84695.0
2018-03-16 10:50:00,12.9,12.98,12.9,12.95,194390.0,11.5459,11.6175,11.5459,11.5906,194390.0
2018-03-16 11:00:00,12.95,12.97,12.94,12.95,103660.0,11.5906,11.6085,11.5817,11.5906,103660.0
2018-03-16 11:10:00,12.95,12.95,12.89,12.91,125525.0,11.5906,11.5906,11.5369,11.5548,125525.0
2018-03-16 11:20:00,12.9,12.97,12.89,12.93,185440.0,11.5459,11.6085,11.5369,11.5727,185440.0
2018-03-16 11:30:00,12.93,13.0,12.92,12.96,170350.0,11.5727,11.6354,11.5638,11.5996,170350.0
2018-03-16 11:40:00,12.96,12.97,12.93,12.95,87600.0,11.5996,11.6085,11.5727,11.5906,87600.0
2018-03-16 11:50:00,12.95,12.96,12.93,12.95,225940.0,11.5906,11.5996,11.5727,11.5906,225940.0
2018-03-16 12:00:00,12.95,12.97,12.94,12.94,183185.0,11.5906,11.6085,11.5817,11.5817,183185.0
2018-03-16 12:10:00,12.95,12.97,12.94,12.96,105325.0,11.5906,11.6085,11.5817,11.5996,105325.0
2018-03-16 12:20:00,12.96,12.97,12.94,12.95,91950.0,11.5996,11.6085,11.5817,11.5906,91950.0
2018-03-16 12:30:00,12.95,12.97,12.93,12.93,72890.0,11.5906,11.6085,11.5727,11.5727,72890.0
2018-03-16 12:40:00,12.93,12.94,12.92,12.94,59085.0,11.5727,11.5817,11.5638,11.5817,59085.0
2018-03-16 12:50:00,12.94,12.94,12.91,12.92,72135.0,11.5817,11.5817,11.5548,11.5638,72135.0
2018-03-16 13:00:00,12.93,12.93,12.92,12.92,60360.0,11.5727,11.5727,11.5638,11.5638,60360.0
2018-03-16 13:10:00,12.92,12.92,12.9,12.91,72740.0,11.5638,11.5638,11.5459,11.5548,72740.0
2018-03-16 13:20:00,12.9,12.91,12.89,12.9,98655.0,11.5459,11.5548,11.5369,11.5459,98655.0
2018-03-16 13:30:00,12.9,12.91,12.89,12.9,72590.0,11.5459,11.5548,11.5369,11.5459,72590.0
2018-03-16 13:40:00,12.89,12.9,12.87,12.87,76010.0,11.5369,11.5459,11.519,11.519,76010.0
2018-03-16 13:50:00,12.87,12.87,12.85,12.86,85405.0,11.519,11.519,11.5011,11.5101,85405.0
2018-03-16 14:00:00,12.86,12.87,12.85,12.85,64235.0,11.5101,11.519,11.5011,11.5011,64235.0
2018-03-16 14:10:00,12.85,12.85,12.82,12.83,74940.0,11.5011,11.5011,11.4743,11.4832,74940.0
2018-03-16 14:20:00,12.83,12.85,12.81,12.84,106940.0,11.4832,11.5011,11.4653,11.4922,106940.0
2018-03-16 14:30:00,12.84,12.86,12.84,12.86,97140.0,11.4922,11.5101,11.4922,11.5101,97140.0
2018-03-16 14:40:00,12.86,12.87,12.84,12.85,83970.0,11.5101,11.519,11.4922,11.5011,83970.0
2018-03-16 14:50:00,12.85,12.86,12.85,12.85,98825.0,11.5011,11.5101,11.5011,11.5011,98825.0
2018-03-16 15:00:00,12.85,12.87,12.85,12.87,174675.0,11.5011,11.519,11.5011,11.519,174675.0
2018-03-16 15:10:00,12.87,12.88,12.86,12.86,117125.0,11.519,11.528,11.5101,11.5101,117125.0
2018-03-16 15:20:00,12.86,12.88,12.86,12.88,198080.0,11.5101,11.528,11.5101,11.528,198080.0
2018-03-16 15:30:00,12.88,12.89,12.87,12.89,207450.0,11.528,11.5369,11.519,11.5369,207450.0
2018-03-16 15:40:00,12.89,12.9,12.87,12.89,426795.0,11.5369,11.5459,11.519,11.5369,426795.0
2018-03-16 15:50:00,12.89,12.91,12.87,12.88,1304815.0,11.5369,11.5548,11.519,11.528,1304815.0
2018-03-19 09:30:00,12.84,12.91,12.77,12.91,161870.0,11.4922,11.5548,11.4295,11.5548,161870.0
2018-03-19 09:40:00,12.9,12.91,12.86,12.87,82335.0,11.5459,11.5548,11.5101,11.519,82335.0
2018-03-19 09:50:00,12.87,12.89,12.86,12.89,72855.0,11.519,11.5369,11.5101,11.5369,72855.0
2018-03-19 10:00:00,12.88,12.88,12.8,12.81,74160.0,11.528,11.528,11.4564,11.4653,74160.0
2018-03-19 10:10:00,12.81,12.81,12.75,12.76,106900.0,11.4653,11.4653,11.4116,11.4206,106900.0
2018-03-19 10:20:00,12.76,12.78,12.73,12.75,128680.0,11.4206,11.4385,11.3937,11.4116,128680.0
2018-03-19 10:30:00,12.76,12.81,12.76,12.78,233845.0,11.4206,11.4653,11.4206,11.4385,233845.0
2018-03-19 10:40:00,12.78,12.79,12.76,12.78,142465.0,11.4385,11.4474,11.4206,11.4385,142465.0
2018-03-19 10:50:00,12.78,12.78,12.73,12.73,105410.0,11.4385,11.4385,11.3937,11.3937,105410.0
2018-03-19 11:00:00,12.73,12.73,12.68,12.72,163740.0,11.3937,11.3937,11.349,11.3848,163740.0
2018-03-19 11:10:00,12.72,12.73,12.7,12.7,172340.0,11.3848,11.3937,11.3669,11.3669,172340.0
2018-03-19 11:20:00,12.7,12.71,12.68,12.7,128125.0,11.3669,11.3758,11.349,11.3669,128125.0
2018-03-19 11:30:00,12.7,12.77,12.67,12.72,212875.0,11.3669,11.4295,11.34,11.3848,212875.0
2018-03-19 11:40:00,12.71,12.71,12.68,12.68,129770.0,11.3758,11.3758,11.349,11.349,129770.0
2018-03-19 11:50:00,12.68,12.73,12.68,12.7,106930.0,11.349,11.3937,11.349,11.3669,106930.0
2018-03-19 12:00:00,12.7,12.72,12.69,12.7,63440.0,11.3669,11.3848,11.3579,11.3669,63440.0
2018-03-19 12:10:00,12.7,12.7,12.67,12.7,59640.0,11.3669,11.3669,11.34,11.3669,59640.0
2018-03-19 12:20:00,12.7,12.73,12.69,12.73,68500.0,11.3669,11.3937,11.3579,11.3937,68500.0
2018-03-19 12:30:00,12.73,12.73,12.69,12.69,53500.0,11.3937,11.3937,11.3579,11.3579,53500.0
2018-03-19 12:40:00,12.69,12.71,12.67,12.68,59435.0,11.3579,11.3758,11.34,11.349,59435.0
2018-03-19 12:50:00,12.68,12.69,12.67,12.69,52585.0,11.349,11.3579,11.34,11.3579,52585.0
2018-03-19 13:00:00,12.69,12.69,12.63,12.63,53590.0,11.3579,11.3579,11.3042,11.3042,53590.0
2018-03-19 13:10:00,12.62,12.65,12.62,12.65,49470.0,11.2953,11.3221,11.2953,11.3221,49470.0
2018-03-19 13:20:00,12.65,12.65,12.61,12.62,71655.0,11.3221,11.3221,11.2863,11.2953,71655.0
2018-03-19 13:30:00,12.62,12.63,12.6,12.62,70385.0,11.2953,11.3042,11.2774,11.2953,70385.0
2018-03-19 13:40:00,12.62,12.64,12.61,12.64,98145.0,11.2953,11.3132,11.2863,11.3132,98145.0
2018-03-19 13:50:00,12.63,12.66,12.63,12.66,72635.0,11.3042,11.3311,11.3042,11.3311,72635.0
2018-03-19 14:00:00,12.66,12.68,12.66,12.67,77660.0,11.3311,11.349,11.3311,11.34,77660.0
2018-03-19 14:10:00,12.67,12.68,12.65,12.65,40585.0,11.34,11.349,11.3221,11.3221,40585.0
2018-03-19 14:20:00,12.65,12.65,12.63,12.64,74575.0,11.3221,11.3221,11.3042,11.3132,74575.0
2018-03-19 14:30:00,12.64,12.64,12.59,12.59,106330.0,11.3132,11.3132,11.2684,11.2684,106330.0
2018-03-19 14:40:00,12.59,12.61,12.58,12.6,82060.0,11.2684,11.2863,11.2595,11.2774,82060.0
2018-03-19 14:50:00,12.6,12.62,12.59,12.61,108690.0,11.2774,11.2953,11.2684,11.2863,108690.0
2018-03-19 15:00:00,12.61,12.63,12.6,12.62,160130.0,11.2863,11.3042,11.2774,11.2953,160130.0
2018-03-19 15:10:00,12.62,12.67,12.62,12.67,115650.0,11.2953,11.34,11.2953,11.34,115650.0
2018-03-19 15:20:00,12.67,12.67,12.62,12.63,141380.0,11.34,11.34,11.2953,11.3042,141380.0
2018-03-19 15:30:00,12.63,12.64,12.61,12.62,146865.0,11.3042,11.3132,11.2863,11.2953,146865.0
2018-03-19 15:40:00,12.62,12.64,12.61,12.63,215205.0,11.2953,11.3132,11.2863,11.3042,215205.0
2018-03-19 15:50:00,12.63,12.66,12.62,12.64,540165.0,11.3042,11.3311,11.2953,11.3132,540165.0
2018-03-20 09:30:00,12.65,12.69,12.57,12.62,115920.0,11.3221,11.3579,11.2505,11.2953,115920.0
2018-03-20 09:40:00,12.62,12.65,12.57,12.57,63615.0,11.2953,11.3221,11.2505,11.2505,63615.0
2018-03-20 09:50:00,12.58,12.59,12.55,12.55,79855.0,11.2595,11.2684,11.2326,11.2326,79855.0
2018-03-20 10:00:00,12.55,12.58,12.54,12.56,45955.0,11.2326,11.2595,11.2237,11.2416,45955.0
2018-03-20 10:10:00,12.57,12.57,12.54,12.57,53310.0,11.2505,11.2505,11.2237,11.2505,53310.0
2018-03-20 10:20:00,12.56,12.57,12.51,12.52,56380.0,11.2416,11.2505,11.1968,11.2058,56380.0
2018-03-20 10:30:00,12.52,12.54,12.51,12.51,69780.0,11.2058,11.2237,11.1968,11.1968,69780.0
2018-03-20 10:40:00,12.52,12.53,12.49,12.49,110990.0,11.2058,11.2147,11.1789,11.1789,110990.0
2018-03-20 10:50:00,12.49,12.53,12.49,12.51,112670.0,11.1789,11.2147,11.1789,11.1968,112670.0
2018-03-20 11:00:00,12.51,12.52,12.47,12.48,132735.0,11.1968,11.2058,11.161,11.17,132735.0
2018-03-20 11:10:00,12.48,12.49,12.47,12.48,67985.0,11.17,11.1789,11.161,11.17,67985.0
2018-03-20 11:20:00,12.48,12.52,12.48,12.51,70895.0,11.17,11.2058,11.17,11.1968,70895.0
2018-03-20 11:30:00,12.51,12.52,12.49,12.49,41630.0,11.1968,11.2058,11.1789,11.1789,41630.0
2018-03-20 11:40:00,12.49,12.49,12.46,12.48,76315.0,11.1789,11.1789,11.1521,11.17,76315.0
2018-03-20 11:50:00,12.48,12.49,12.46,12.48,91520.0,11.17,11.1789,11.1521,11.17,91520.0
2018-03-20 12:00:00,12.49,12.52,12.47,12.51,50730.0,11.1789,11.2058,11.161,11.1968,50730.0
2018-03-20 12:10:00,12.51,12.53,12.5,12.51,47785.0,11.1968,11.2147,11.1879,11.1968,47785.0
2018-03-20 12:20:00,12.52,12.53,12.5,12.5,47700.0,11.2058,11.2147,11.1879,11.1879,47700.0
2018-03-20 12:30:00,12.5,12.53,12.49,12.5,68200.0,11.1879,11.2147,11.1789,11.1879,68200.0
2018-03-20 12:40:00,12.5,12.53,12.5,12.53,66020.0,11.1879,11.2147,11.1879,11.2147,66020.0
2018-03-20 12:50:00,12.52,12.53,12.48,12.48,51525.0,11.2058,11.2147,11.17,11.17,51525.0
2018-03-20 13:00:00,12.48,12.5,12.47,12.49,62215.0,11.17,11.1879,11.161,11.1789,62215.0
2018-03-20 13:10:00,12.49,12.51,12.48,12.51,97900.0,11.1789,11.1968,11.17,11.1968,97900.0
2018-03-20 13:20:00,12.5,12.54,12.5,12.54,145025.0,11.1879,11.2237,11.1879,11.2237,145025.0
2018-03-20 13:30:00,12.54,12.56,12.54,12.56,86375.0,11.2237,11.2416,11.2237,11.2416,86375.0
2018-03-20 13:40:00,12.56,12.58,12.54,12.56,88180.0,11.2416,11.2595,11.2237,11.2416,88180.0
2018-03-20 13:50:00,12.56,12.57,12.53,12.53,62160.0,11.2416,11.2505,11.2147,11.2147,62160.0
2018-03-20 14:00:00,12.53,12.55,12.53,12.55,81490.0,11.2147,11.2326,11.2147,11.2326,81490.0
2018-03-20 14:10:00,12.55,12.58,12.55,12.58,61720.0,11.2326,11.2595,11.2326,11.2595,61720.0
2018-03-20 14:20:00,12.57,12.58,12.57,12.57,48435.0,11.2505,11.2595,11.2505,11.2505,48435.0
2018-03-20 14:30:00,12.57,12.58,12.56,12.58,67840.0,11.2505,11.2595,11.2416,11.2595,67840.0
2018-03-20 14:40:00,12.57,12.59,12.57,12.59,66020.0,11.2505,11.2684,11.2505,11.2684,66020.0
2018-03-20 14:50:00,12.59,12.59,12.57,12.57,108680.0,11.2684,11.2684,11.2505,11.2505,108680.0
2018-03-20 15:00:00,12.57,12.57,12.55,12.57,94850.0,11.2505,11.2505,11.2326,11.2505,94850.0
2018-03-20 15:10:00,12.57,12.58,12.57,12.58,183900.0,11.2505,11.2595,11.2505,11.2595,183900.0
2018-03-20 15:20:00,12.58,12.58,12.57,12.58,88145.0,11.2595,11.2595,11.2505,11.2595,88145.0
2018-03-20 15:30:00,12.58,12.58,12.56,12.57,173920.0,11.2595,11.2595,11.2416,11.2505,173920.0
2018-03-20 15:40:00,12.56,12.6,12.56,12.57,214995.0,11.2416,11.2774,11.2416,11.2505,214995.0
2018-03-20 15:50:00,12.57,12.57,12.56,12.57,307855.0,11.2505,11.2505,11.2416,11.2505,307855.0
2018-03-21 09:30:00,12.58,12.65,12.52,12.62,121855.0,11.2595,11.3221,11.2058,11.2953,121855.0
2018-03-21 09:40:00,12.61,12.66,12.61,12.62,165980.0,11.2863,11.3311,11.2863,11.2953,165980.0
2018-03-21 09:50:00,12.62,12.63,12.59,12.6,62270.0,11.2953,11.3042,11.2684,11.2774,62270.0
2018-03-21 10:00:00,12.6,12.62,12.59,12.59,73990.0,11.2774,11.2953,11.2684,11.2684,73990.0
2018-03-21 10:10:00,12.59,12.61,12.58,12.58,86210.0,11.2684,11.2863,11.2595,11.2595,86210.0
2018-03-21 10:20:00,12.58,12.61,12.57,12.6,49180.0,11.2595,11.2863,11.2505,11.2774,49180.0
2018-03-21 10:30:00,12.6,12.63,12.6,12.61,56375.0,11.2774,11.3042,11.2774,11.2863,56375.0
2018-03-21 10:40:00,12.61,12.64,12.61,12.63,75920.0,11.2863,11.3132,11.2863,11.3042,75920.0
2018-03-21 10:50:00,12.63,12.65,12.62,12.63,131270.0,11.3042,11.3221,11.2953,11.3042,131270.0
2018-03-21 11:00:00,12.63,12.64,12.6,12.6,67220.0,11.3042,11.3132,11.2774,11.2774,67220.0
2018-03-21 11:10:00,12.6,12.62,12.6,12.6,70470.0,11.2774,11.2953,11.2774,11.2774,70470.0
2018-03-21 11:20:00,12.6,12.6,12.58,12.59,78720.0,11.2774,11.2774,11.2595,11.2684,78720.0
2018-03-21 11:30:00,12.59,12.6,12.59,12.6,58615.0,11.2684,11.2774,11.2684,11.2774,58615.0
2018-03-21 11:40:00,12.59,12.6,12.58,12.59,86960.0,11.2684,11.2774,11.2595,11.2684,86960.0
2018-03-21 11:50:00,12.6,12.6,12.57,12.58,106380.0,11.2774,11.2774,11.2505,11.2595,106380.0
2018-03-21 12:00:00,12.57,12.58,12.56,12.58,49040.0,11.2505,11.2595,11.2416,11.2595,49040.0
2018-03-21 12:10:00,12.58,12.6,12.57,12.6,46310.0,11.2595,11.2774,11.2505,11.2774,46310.0
2018-03-21 12:20:00,12.6,12.6,12.58,12.59,40965.0,11.2774,11.2774,11.2595,11.2684,40965.0
2018-03-21 12:30:00,12.59,12.59,12.56,12.56,58140.0,11.2684,11.2684,11.2416,11.2416,58140.0
2018-03-21 12:40:00,12.56,12.57,12.56,12.57,61110.0,11.2416,11.2505,11.2416,11.2505,61110.0
2018-03-21 12:50:00,12.57,12.57,12.55,12.57,50545.0,11.2505,11.2505,11.2326,11.2505,50545.0
2018-03-21 13:00:00,12.57,12.58,12.57,12.57,39695.0,11.2505,11.2595,11.2505,11.2505,39695.0
2018-03-21 13:10:00,12.57,12.58,12.55,12.55,47065.0,11.2505,11.2595,11.2326,11.2326,47065.0
2018-03-21 13:20:00,12.55,12.55,12.54,12.54,61830.0,11.2326,11.2326,11.2237,11.2237,61830.0
2018-03-21 13:30:00,12.54,12.54,12.52,12.52,68485.0,11.2237,11.2237,11.2058,11.2058,68485.0
2018-03-21 13:40:00,12.52,12.52,12.51,12.51,84635.0,11.2058,11.2058,11.1968,11.1968,84635.0
2018-03-21 13:50:00,12.51,12.52,12.49,12.5,128330.0,11.1968,11.2058,11.1789,11.1879,128330.0
2018-03-21 14:00:00,12.49,12.53,12.47,12.5,252510.0,11.1789,11.2147,11.161,11.1879,252510.0
2018-03-21 14:10:00,12.5,12.52,12.49,12.5,180245.0,11.1879,11.2058,11.1789,11.1879,180245.0
2018-03-21 14:20:00,12.5,12.51,12.47,12.48,107985.0,11.1879,11.1968,11.161,11.17,107985.0
2018-03-21 14:30:00,12.48,12.5,12.46,12.47,130050.0,11.17,11.1879,11.1521,11.161,130050.0
2018-03-21 14:40:00,12.47,12.48,12.45,12.46,129055.0,11.161,11.17,11.1431,11.1521,129055.0
2018-03-21 14:50:00,12.45,12.45,12.41,12.41,217840.0,11.1431,11.1431,11.1073,11.1073,217840.0
2018-03-21 15:00:00,12.42,12.45,12.41,12.44,330125.0,11.1163,11.1431,11.1073,11.1342,330125.0
2018-03-21 15:10:00,12.44,12.46,12.42,12.44,257400.0,11.1342,11.1521,11.1163,11.1342,257400.0
2018-03-21 15:20:00,12.44,12.44,12.4,12.4,345155.0,11.1342,11.1342,11.0984,11.0984,345155.0
2018-03-21 15:30:00,12.4,12.44,12.4,12.43,298240.0,11.0984,11.1342,11.0984,11.1252,298240.0
2018-03-21 15:40:00,12.43,12.44,12.42,12.43,244670.0,11.1252,11.1342,11.1163,11.1252,244670.0
2018-03-21 15:50:00,12.43,12.43,12.36,12.37,635365.0,11.1252,11.1252,11.0626,11.0715,635365.0
2018-03-22 09:30:00,12.33,12.34,12.27,12.29,253135.0,11.0357,11.0447,10.982,10.9999,253135.0
2018-03-22 09:40:00,12.29,12.3,12.25,12.3,110255.0,10.9999,11.0089,10.9641,11.0089,110255.0
2018-03-22 09:50:00,12.29,12.32,12.26,12.26,357800.0,10.9999,11.0268,10.9731,10.9731,357800.0
2018-03-22 10:00:00,12.26,12.27,12.24,12.27,180930.0,10.9731,10.982,10.9552,10.982,180930.0
2018-03-22 10:10:00,12.27,12.3,12.24,12.3,1224420.0,10.982,11.0089,10.9552,11.0089,1224420.0
2018-03-22 10:20:00,12.3,12.3,12.28,12.29,167195.0,11.0089,11.0089,10.991,10.9999,167195.0
2018-03-22 10:30:00,12.29,12.3,12.26,12.26,60270.0,10.9999,11.0089,10.9731,10.9731,60270.0
2018-03-22 10:40:00,12.26,12.26,12.22,12.22,143665.0,10.9731,10.9731,10.9373,10.9373,143665.0
2018-03-22 10:50:00,12.23,12.24,12.13,12.16,352775.0,10.9462,10.9552,10.8567,10.8836,352775.0
2018-03-22 11:00:00,12.17,12.19,12.09,12.15,329220.0,10.8925,10.9104,10.8209,10.8746,329220.0
2018-03-22 11:10:00,12.16,12.17,12.1,12.13,162005.0,10.8836,10.8925,10.8299,10.8567,162005.0
2018-03-22 11:20:00,12.13,12.14,12.08,12.1,124785.0,10.8567,10.8657,10.812,10.8299,124785.0
2018-03-22 11:30:00,12.1,12.1,12.04,12.06,376360.0,10.8299,10.8299,10.7762,10.7941,376360.0
2018-03-22 11:40:00,12.06,12.1,12.05,12.06,203300.0,10.7941,10.8299,10.7851,10.7941,203300.0
2018-03-22 11:50:00,12.07,12.08,12.01,12.01,163465.0,10.803,10.812,10.7493,10.7493,163465.0
2018-03-22 12:00:00,12.01,12.08,12.01,12.08,104955.0,10.7493,10.812,10.7493,10.812,104955.0
2018-03-22 12:10:00,12.08,12.13,12.08,12.11,178675.0,10.812,10.8567,10.812,10.8388,178675.0
2018-03-22 12:20:00,12.11,12.13,12.1,12.12,68150.0,10.8388,10.8567,10.8299,10.8478,68150.0
2018-03-22 12:30:00,12.12,12.18,12.12,12.16,71030.0,10.8478,10.9015,10.8478,10.8836,71030.0
2018-03-22 12:40:00,12.15,12.16,12.12,12.14,79105.0,10.8746,10.8836,10.8478,10.8657,79105.0
2018-03-22 12:50:00,12.15,12.17,12.14,12.15,42215.0,10.8746,10.8925,10.8657,10.8746,42215.0
2018-03-22 13:00:00,12.15,12.15,12.12,12.12,59390.0,10.8746,10.8746,10.8478,10.8478,59390.0
2018-03-22 13:10:00,12.12,12.13,12.11,12.13,51445.0,10.8478,10.8567,10.8388,10.8567,51445.0
2018-03-22 13:20:00,12.12,12.16,12.11,12.16,60845.0,10.8478,10.8836,10.8388,10.8836,60845.0
2018-03-22 13:30:00,12.17,12.19,12.16,12.17,47440.0,10.8925,10.9104,10.8836,10.8925,47440.0
2018-03-22 13:40:00,12.17,12.18,12.16,12.18,79240.0,10.8925,10.9015,10.8836,10.9015,79240.0
2018-03-22 13:50:00,12.16,12.18,12.15,12.16,103685.0,10.8836,10.9015,10.8746,10.8836,103685.0
2018-03-22 14:00:00,12.16,12.16,12.12,12.12,66830.0,10.8836,10.8836,10.8478,10.8478,66830.0
2018-03-22 14:10:00,12.12,12.13,12.09,12.09,95335.0,10.8478,10.8567,10.8209,10.8209,95335.0
2018-03-22 14:20:00,12.09,12.09,12.04,12.06,196270.0,10.8209,10.8209,10.7762,10.7941,196270.0
2018-03-22 14:30:00,12.06,12.09,12.05,12.08,98210.0,10.7941,10.8209,10.7851,10.812,98210.0
2018-03-22 14:40:00,12.09,12.1,12.07,12.09,101415.0,10.8209,10.8299,10.803,10.8209,101415.0
2018-03-22 14:50:00,12.08,12.1,12.08,12.09,141645.0,10.812,10.8299,10.812,10.8209,141645.0
2018-03-22 15:00:00,12.09,12.1,12.07,12.08,116000.0,10.8209,10.8299,10.803,10.812,116000.0
2018-03-22 15:10:00,12.08,12.08,12.04,12.04,162630.0,10.812,10.812,10.7762,10.7762,162630.0
2018-03-22 15:20:00,12.04,12.06,12.03,12.03,138140.0,10.7762,10.7941,10.7672,10.7672,138140.0
2018-03-22 15:30:00,12.03,12.03,12.01,12.01,268375.0,10.7672,10.7672,10.7493,10.7493,268375.0
2018-03-22 15:40:00,12.01,12.02,11.99,12.0,582015.0,10.7493,10.7583,10.7314,10.7404,582015.0
2018-03-22 15:50:00,12.0,12.02,11.99,12.0,992600.0,10.7404,10.7583,10.7314,10.7404,992600.0
2018-03-23 09:30:00,12.06,12.16,12.0,12.07,198630.0,10.7941,10.8836,10.7404,10.803,198630.0
2018-03-23 09:40:00,12.07,12.08,12.01,12.02,84840.0,10.803,10.812,10.7493,10.7583,84840.0
2018-03-23 09:50:00,12.02,12.05,12.01,12.02,162565.0,10.7583,10.7851,10.7493,10.7583,162565.0
2018-03-23 10:00:00,12.01,12.03,11.95,11.95,270160.0,10.7493,10.7672,10.6956,10.6956,270160.0
2018-03-23 10:10:00,11.95,11.98,11.92,11.93,222490.0,10.6956,10.7225,10.6688,10.6777,222490.0
2018-03-23 10:20:00,11.93,11.96,11.87,11.96,402385.0,10.6777,10.7046,10.624,10.7046,402385.0
2018-03-23 10:30:00,11.96,11.98,11.92,11.93,201560.0,10.7046,10.7225,10.6688,10.6777,201560.0
2018-03-23 10:40:00,11.93,11.98,11.93,11.97,150525.0,10.6777,10.7225,10.6777,10.7135,150525.0
2018-03-23 10:50:00,11.97,11.97,11.95,11.96,202765.0,10.7135,10.7135,10.6956,10.7046,202765.0
2018-03-23 11:00:00,11.96,11.97,11.93,11.95,164040.0,10.7046,10.7135,10.6777,10.6956,164040.0
2018-03-23 11:10:00,11.96,11.96,11.93,11.93,87560.0,10.7046,10.7046,10.6777,10.6777,87560.0
2018-03-23 11:20:00,11.93,11.97,11.93,11.93,93390.0,10.6777,10.7135,10.6777,10.6777,93390.0
2018-03-23 11:30:00,11.93,11.94,11.88,11.89,186550.0,10.6777,10.6867,10.633,10.6419,186550.0
2018-03-23 11:40:00,11.89,11.92,11.88,11.89,130980.0,10.6419,10.6688,10.633,10.6419,130980.0
2018-03-23 11:50:00,11.89,11.91,11.87,11.89,128265.0,10.6419,10.6598,10.624,10.6419,128265.0
2018-03-23 12:00:00,11.89,11.92,11.88,11.9,119200.0,10.6419,10.6688,10.633,10.6509,119200.0
2018-03-23 12:10:00,11.9,11.91,11.86,11.87,217860.0,10.6509,10.6598,10.6151,10.624,217860.0
2018-03-23 12:20:00,11.86,11.89,11.86,11.89,137025.0,10.6151,10.6419,10.6151,10.6419,137025.0
2018-03-23 12:30:00,11.89,11.89,11.87,11.89,136965.0,10.6419,10.6419,10.624,10.6419,136965.0
2018-03-23 12:40:00,11.89,11.89,11.86,11.87,200365.0,10.6419,10.6419,10.6151,10.624,200365.0
2018-03-23 12:50:00,11.88,11.89,11.88,11.89,95535.0,10.633,10.6419,10.633,10.6419,95535.0
2018-03-23 13:00:00,11.89,11.94,11.88,11.94,73420.0,10.6419,10.6867,10.633,10.6867,73420.0
2018-03-23 13:10:00,11.95,11.96,11.95,11.96,117455.0,10.6956,10.7046,10.6956,10.7046,117455.0
2018-03-23 13:20:00,11.96,11.99,11.96,11.97,110110.0,10.7046,10.7314,10.7046,10.7135,110110.0
2018-03-23 13:30:00,11.98,11.99,11.93,11.93,92800.0,10.7225,10.7314,10.6777,10.6777,92800.0
2018-03-23 13:40:00,11.92,11.95,11.92,11.94,125230.0,10.6688,10.6956,10.6688,10.6867,125230.0
2018-03-23 13:50:00,11.94,11.98,11.94,11.96,350010.0,10.6867,10.7225,10.6867,10.7046,350010.0
2018-03-23 14:00:00,11.96,11.99,11.94,11.94,113885.0,10.7046,10.7314,10.6867,10.6867,113885.0
2018-03-23 14:10:00,11.94,11.96,11.92,11.96,114290.0,10.6867,10.7046,10.6688,10.7046,114290.0
2018-03-23 14:20:00,11.95,11.98,11.95,11.97,165945.0,10.6956,10.7225,10.6956,10.7135,165945.0
2018-03-23 14:30:00,11.97,11.98,11.96,11.96,89160.0,10.7135,10.7225,10.7046,10.7046,89160.0
2018-03-23 14:40:00,11.96,11.97,11.93,11.93,100195.0,10.7046,10.7135,10.6777,10.6777,100195.0
2018-03-23 14:50:00,11.93,11.93,11.87,11.87,115305.0,10.6777,10.6777,10.624,10.624,115305.0
2018-03-23 15:00:00,11.87,11.88,11.84,11.84,158045.0,10.624,10.633,10.5972,10.5972,158045.0
2018-03-23 15:10:00,11.84,11.9,11.84,11.89,192705.0,10.5972,10.6509,10.5972,10.6419,192705.0
2018-03-23 15:20:00,11.89,11.89,11.86,11.88,276915.0,10.6419,10.6419,10.6151,10.633,276915.0
2018-03-23 15:30:00,11.88,11.88,11.84,11.86,315425.0,10.633,10.633,10.5972,10.6151,315425.0
2018-03-23 15:40:00,11.86,11.88,11.83,11.84,396210.0,10.6151,10.633,10.5882,10.5972,396210.0
2018-03-23 15:50:00,11.84,11.89,11.84,11.88,1820795.0,10.5972,10.6419,10.5972,10.633,1820795.0
2018-03-26 09:30:00,12.04,12.13,12.02,12.03,154885.0,10.7762,10.8567,10.7583,10.7672,154885.0
2018-03-26 09:40:00,12.03,12.04,11.94,11.95,67530.0,10.7672,10.7762,10.6867,10.6956,67530.0
2018-03-26 09:50:00,11.93,11.94,11.91,11.92,161915.0,10.6777,10.6867,10.6598,10.6688,161915.0
2018-03-26 10:00:00,11.92,11.93,11.89,11.89,143930.0,10.6688,10.6777,10.6419,10.6419,143930.0
2018-03-26 10:10:00,11.89,11.94,11.89,11.91,101105.0,10.6419,10.6867,10.6419,10.6598,101105.0
2018-03-26 10:20:00,11.91,11.91,11.87,11.87,71885.0,10.6598,10.6598,10.624,10.624,71885.0
2018-03-26 10:30:00,11.87,11.87,11.82,11.86,198225.0,10.624,10.624,10.5793,10.6151,198225.0
2018-03-26 10:40:00,11.86,11.86,11.81,11.82,141290.0,10.6151,10.6151,10.5703,10.5793,141290.0
2018-03-26 10:50:00,11.82,11.84,11.81,11.84,82270.0,10.5793,10.5972,10.5703,10.5972,82270.0
2018-03-26 11:00:00,11.84,11.86,11.81,11.81,99775.0,10.5972,10.6151,10.5703,10.5703,99775.0
2018-03-26 11:10:00,11.81,11.82,11.77,11.79,119475.0,10.5703,10.5793,10.5345,10.5524,119475.0
2018-03-26 11:20:00,11.78,11.81,11.76,11.8,160970.0,10.5435,10.5703,10.5256,10.5614,160970.0
2018-03-26 11:30:00,11.81,11.85,11.8,11.85,73705.0,10.5703,10.6061,10.5614,10.6061,73705.0
2018-03-26 11:40:00,11.85,11.89,11.85,11.85,61825.0,10.6061,10.6419,10.6061,10.6061,61825.0
2018-03-26 11:50:00,11.85,11.85,11.83,11.83,62235.0,10.6061,10.6061,10.5882,10.5882,62235.0
2018-03-26 12:00:00,11.84,11.87,11.83,11.86,60880.0,10.5972,10.624,10.5882,10.6151,60880.0
2018-03-26 12:10:00,11.86,11.86,11.84,11.86,40175.0,10.6151,10.6151,10.5972,10.6151,40175.0
2018-03-26 12:20:00,11.86,11.88,11.86,11.86,41750.0,10.6151,10.633,10.6151,10.6151,41750.0
2018-03-26 12:30:00,11.86,11.87,11.85,11.85,62650.0,10.6151,10.624,10.6061,10.6061,62650.0
2018-03-26 12:40:00,11.86,11.87,11.84,11.84,96320.0,10.6151,10.624,10.5972,10.5972,96320.0
2018-03-26 12:50:00,11.85,11.86,11.84,11.84,48360.0,10.6061,10.6151,10.5972,10.5972,48360.0
2018-03-26 13:00:00,11.85,11.87,11.85,11.86,56890.0,10.6061,10.624,10.6061,10.6151,56890.0
2018-03-26 13:10:00,11.87,11.9,11.86,11.89,79875.0,10.624,10.6509,10.6151,10.6419,79875.0
2018-03-26 13:20:00,11.89,11.92,11.88,11.92,388665.0,10.6419,10.6688,10.633,10.6688,388665.0
2018-03-26 13:30:00,11.92,11.94,11.91,11.94,280640.0,10.6688,10.6867,10.6598,10.6867,280640.0
2018-03-26 13:40:00,11.94,11.96,11.93,11.93,38920.0,10.6867,10.7046,10.6777,10.6777,38920.0
2018-03-26 13:50:00,11.93,11.93,11.91,11.91,57225.0,10.6777,10.6777,10.6598,10.6598,57225.0
2018-03-26 14:00:00,11.91,11.92,11.89,11.92,81580.0,10.6598,10.6688,10.6419,10.6688,81580.0
2018-03-26 14:10:00,11.92,11.95,11.92,11.94,163520.0,10.6688,10.6956,10.6688,10.6867,163520.0
2018-03-26 14:20:00,11.95,11.95,11.94,11.94,171735.0,10.6956,10.6956,10.6867,10.6867,171735.0
2018-03-26 14:30:00,11.94,11.98,11.94,11.97,52700.0,10.6867,10.7225,10.6867,10.7135,52700.0
2018-03-26 14:40:00,11.98,11.99,11.97,11.97,73565.0,10.7225,10.7314,10.7135,10.7135,73565.0
2018-03-26 14:50:00,11.98,12.01,11.98,11.99,69360.0,10.7225,10.7493,10.7225,10.7314,69360.0
2018-03-26 15:00:00,11.99,12.02,11.99,12.02,62095.0,10.7314,10.7583,10.7314,10.7583,62095.0
2018-03-26 15:10:00,12.02,12.03,12.0,12.03,75535.0,10.7583,10.7672,10.7404,10.7672,75535.0
2018-03-26 15:20:00,12.03,12.04,12.03,12.04,141950.0,10.7672,10.7762,10.7672,10.7762,141950.0
2018-03-26 15:30:00,12.04,12.04,12.0,12.0,159610.0,10.7762,10.7762,10.7404,10.7404,159610.0
2018-03-26 15:40:00,12.0,12.02,12.0,12.02,377285.0,10.7404,10.7583,10.7404,10.7583,377285.0
2018-03-26 15:50:00,12.02,12.04,12.01,12.03,566395.0,10.7583,10.7762,10.7493,10.7672,566395.0
2018-03-27 09:30:00,12.06,12.17,11.96,12.07,239570.0,10.7941,10.8925,10.7046,10.803,239570.0
2018-03-27 09:40:00,12.06,12.08,12.03,12.08,175810.0,10.7941,10.812,10.7672,10.812,175810.0
2018-03-27 09:50:00,12.08,12.12,12.08,12.08,69215.0,10.812,10.8478,10.812,10.812,69215.0
2018-03-27 10:00:00,12.08,12.09,12.05,12.06,516375.0,10.812,10.8209,10.7851,10.7941,516375.0
2018-03-27 10:10:00,12.06,12.07,12.01,12.01,114500.0,10.7941,10.803,10.7493,10.7493,114500.0
2018-03-27 10:20:00,12.01,12.03,12.0,12.02,218960.0,10.7493,10.7672,10.7404,10.7583,218960.0
2018-03-27 10:30:00,12.02,12.02,11.95,12.01,137970.0,10.7583,10.7583,10.6956,10.7493,137970.0
2018-03-27 10:40:00,12.0,12.07,12.0,12.05,72910.0,10.7404,10.803,10.7404,10.7851,72910.0
2018-03-27 10:50:00,12.05,12.05,11.99,12.0,211945.0,10.7851,10.7851,10.7314,10.7404,211945.0
2018-03-27 11:00:00,12.0,12.04,11.98,12.04,242585.0,10.7404,10.7762,10.7225,10.7762,242585.0
2018-03-27 11:10:00,12.04,12.05,12.04,12.04,40855.0,10.7762,10.7851,10.7762,10.7762,40855.0
2018-03-27 11:20:00,12.04,12.05,12.0,12.0,94120.0,10.7762,10.7851,10.7404,10.7404,94120.0
2018-03-27 11:30:00,12.01,12.06,11.99,12.03,234750.0,10.7493,10.7941,10.7314,10.7672,234750.0
2018-03-27 11:40:00,12.04,12.07,12.02,12.07,267470.0,10.7762,10.803,10.7583,10.803,267470.0
2018-03-27 11:50:00,12.06,12.08,12.04,12.04,160975.0,10.7941,10.812,10.7762,10.7762,160975.0
2018-03-27 12:00:00,12.04,12.06,12.02,12.02,142210.0,10.7762,10.7941,10.7583,10.7583,142210.0
2018-03-27 12:10:00,12.02,12.06,12.02,12.04,141785.0,10.7583,10.7941,10.7583,10.7762,141785.0
2018-03-27 12:20:00,12.05,12.07,12.05,12.07,62875.0,10.7851,10.803,10.7851,10.803,62875.0
2018-03-27 12:30:00,12.07,12.08,12.07,12.08,99105.0,10.803,10.812,10.803,10.812,99105.0
2018-03-27 12:40:00,12.08,12.09,12.06,12.06,66140.0,10.812,10.8209,10.7941,10.7941,66140.0
2018-03-27 12:50:00,12.06,12.07,12.03,12.04,81790.0,10.7941,10.803,10.7672,10.7762,81790.0
2018-03-27 13:00:00,12.05,12.06,12.04,12.05,75860.0,10.7851,10.7941,10.7762,10.7851,75860.0
2018-03-27 13:10:00,12.05,12.07,12.05,12.06,201745.0,10.7851,10.803,10.7851,10.7941,201745.0
2018-03-27 13:20:00,12.06,12.06,12.01,12.01,68760.0,10.7941,10.7941,10.7493,10.7493,68760.0
2018-03-27 13:30:00,12.01,12.02,12.0,12.01,61645.0,10.7493,10.7583,10.7404,10.7493,61645.0
2018-03-27 13:40:00,12.01,12.02,12.01,12.01,57750.0,10.7493,10.7583,10.7493,10.7493,57750.0
2018-03-27 13:50:00,12.01,12.03,12.0,12.03,59000.0,10.7493,10.7672,10.7404,10.7672,59000.0
2018-03-27 14:00:00,12.03,12.03,12.0,12.0,66445.0,10.7672,10.7672,10.7404,10.7404,66445.0
2018-03-27 14:10:00,12.0,12.03,12.0,12.02,65230.0,10.7404,10.7672,10.7404,10.7583,65230.0
2018-03-27 14:20:00,12.02,12.02,11.99,11.99,60290.0,10.7583,10.7583,10.7314,10.7314,60290.0
2018-03-27 14:30:00,11.99,12.0,11.98,12.0,90645.0,10.7314,10.7404,10.7225,10.7404,90645.0
2018-03-27 14:40:00,12.0,12.01,11.96,11.96,77975.0,10.7404,10.7493,10.7046,10.7046,77975.0
2018-03-27 14:50:00,11.96,11.97,11.95,11.96,95435.0,10.7046,10.7135,10.6956,10.7046,95435.0
2018-03-27 15:00:00,11.96,11.96,11.88,11.91,150950.0,10.7046,10.7046,10.633,10.6598,150950.0
2018-03-27 15:10:00,11.91,11.96,11.91,11.94,109970.0,10.6598,10.7046,10.6598,10.6867,109970.0
2018-03-27 15:20:00,11.93,11.94,11.88,11.88,136935.0,10.6777,10.6867,10.633,10.633,136935.0
2018-03-27 15:30:00,11.89,11.91,11.85,11.89,201600.0,10.6419,10.6598,10.6061,10.6419,201600.0
2018-03-27 15:40:00,11.89,11.9,11.83,11.84,254885.0,10.6419,10.6509,10.5882,10.5972,254885.0
2018-03-27 15:50:00,11.84,11.9,11.84,11.89,451375.0,10.5972,10.6509,10.5972,10.6419,451375.0
2018-03-28 09:30:00,11.92,11.95,11.85,11.92,132465.0,10.6688,10.6956,10.6061,10.6688,132465.0
2018-03-28 09:40:00,11.93,12.01,11.9,12.0,113065.0,10.6777,10.7493,10.6509,10.7404,113065.0
2018-03-28 09:50:00,12.0,12.03,11.97,12.02,129760.0,10.7404,10.7672,10.7135,10.7583,129760.0
2018-03-28 10:00:00,12.02,12.11,12.02,12.09,288020.0,10.7583,10.8388,10.7583,10.8209,288020.0
2018-03-28 10:10:00,12.09,12.12,12.01,12.02,320850.0,10.8209,10.8478,10.7493,10.7583,320850.0
2018-03-28 10:20:00,12.02,12.07,12.01,12.06,85115.0,10.7583,10.803,10.7493,10.7941,85115.0
2018-03-28 10:30:00,12.07,12.09,12.02,12.05,135680.0,10.803,10.8209,10.7583,10.7851,135680.0
2018-03-28 10:40:00,12.05,12.07,12.03,12.04,643645.0,10.7851,10.803,10.7672,10.7762,643645.0
2018-03-28 10:50:00,12.04,12.07,12.01,12.03,157260.0,10.7762,10.803,10.7493,10.7672,157260.0
2018-03-28 11:00:00,12.04,12.13,12.04,12.09,188730.0,10.7762,10.8567,10.7762,10.8209,188730.0
2018-03-28 11:10:00,12.1,12.1,12.0,12.04,84880.0,10.8299,10.8299,10.7404,10.7762,84880.0
2018-03-28 11:20:00,12.04,12.04,11.99,12.02,538610.0,10.7762,10.7762,10.7314,10.7583,538610.0
2018-03-28 11:30:00,12.02,12.02,11.97,11.97,226300.0,10.7583,10.7583,10.7135,10.7135,226300.0
2018-03-28 11:40:00,11.97,12.01,11.97,11.99,71740.0,10.7135,10.7493,10.7135,10.7314,71740.0
2018-03-28 11:50:00,11.99,12.02,11.97,12.01,80040.0,10.7314,10.7583,10.7135,10.7493,80040.0
2018-03-28 12:00:00,12.0,12.02,12.0,12.02,47675.0,10.7404,10.7583,10.7404,10.7583,47675.0
2018-03-28 12:10:00,12.02,12.07,12.02,12.06,59725.0,10.7583,10.803,10.7583,10.7941,59725.0
2018-03-28 12:20:00,12.07,12.08,12.02,12.02,53120.0,10.803,10.812,10.7583,10.7583,53120.0
2018-03-28 12:30:00,12.03,12.03,12.01,12.03,62825.0,10.7672,10.7672,10.7493,10.7672,62825.0
2018-03-28 12:40:00,12.03,12.07,12.03,12.04,47890.0,10.7672,10.803,10.7672,10.7762,47890.0
2018-03-28 12:50:00,12.04,12.05,12.02,12.02,46235.0,10.7762,10.7851,10.7583,10.7583,46235.0
2018-03-28 13:00:00,12.01,12.03,11.99,12.02,85675.0,10.7493,10.7672,10.7314,10.7583,85675.0
2018-03-28 13:10:00,12.03,12.05,12.02,12.03,48915.0,10.7672,10.7851,10.7583,10.7672,48915.0
2018-03-28 13:20:00,12.03,12.08,12.02,12.05,70215.0,10.7672,10.812,10.7583,10.7851,70215.0
2018-03-28 13:30:00,12.05,12.05,12.0,12.02,66185.0,10.7851,10.7851,10.7404,10.7583,66185.0
2018-03-28 13:40:00,12.01,12.05,12.0,12.04,78315.0,10.7493,10.7851,10.7404,10.7762,78315.0
2018-03-28 13:50:00,12.04,12.04,12.01,12.01,41980.0,10.7762,10.7762,10.7493,10.7493,41980.0
2018-03-28 14:00:00,12.01,12.03,12.0,12.03,71870.0,10.7493,10.7672,10.7404,10.7672,71870.0
2018-03-28 14:10:00,12.02,12.07,12.01,12.07,48300.0,10.7583,10.803,10.7493,10.803,48300.0
2018-03-28 14:20:00,12.07,12.09,12.04,12.04,82915.0,10.803,10.8209,10.7762,10.7762,82915.0
2018-03-28 14:30:00,12.02,12.1,12.02,12.1,96900.0,10.7583,10.8299,10.7583,10.8299,96900.0
2018-03-28 14:40:00,12.1,12.11,12.05,12.07,87275.0,10.8299,10.8388,10.7851,10.803,87275.0
2018-03-28 14:50:00,12.07,12.08,12.03,12.03,70965.0,10.803,10.812,10.7672,10.7672,70965.0
2018-03-28 15:00:00,12.03,12.04,12.0,12.0,237410.0,10.7672,10.7762,10.7404,10.7404,237410.0
2018-03-28 15:10:00,11.99,12.04,11.99,12.03,161625.0,10.7314,10.7762,10.7314,10.7672,161625.0
2018-03-28 15:20:00,12.03,12.04,12.02,12.02,115725.0,10.7672,10.7762,10.7583,10.7583,115725.0
2018-03-28 15:30:00,12.03,12.06,12.01,12.06,151415.0,10.7672,10.7941,10.7493,10.7941,151415.0
2018-03-28 15:40:00,12.06,12.06,12.02,12.03,169950.0,10.7941,10.7941,10.7583,10.7672,169950.0
2018-03-28 15:50:00,12.03,12.03,12.0,12.0,409455.0,10.7672,10.7672,10.7404,10.7404,409455.0
2018-03-29 09:30:00,12.09,12.23,12.09,12.2,160115.0,10.8209,10.9462,10.8209,10.9194,160115.0
2018-03-29 09:40:00,12.2,12.25,12.16,12.25,125950.0,10.9194,10.9641,10.8836,10.9641,125950.0
2018-03-29 09:50:00,12.26,12.34,12.25,12.26,194365.0,10.9731,11.0447,10.9641,10.9731,194365.0
2018-03-29 10:00:00,12.27,12.33,12.25,12.26,98095.0,10.982,11.0357,10.9641,10.9731,98095.0
2018-03-29 10:10:00,12.27,12.31,12.25,12.27,142075.0,10.982,11.0178,10.9641,10.982,142075.0
2018-03-29 10:20:00,12.27,12.3,12.24,12.25,132775.0,10.982,11.0089,10.9552,10.9641,132775.0
2018-03-29 10:30:00,12.25,12.28,12.21,12.21,166030.0,10.9641,10.991,10.9283,10.9283,166030.0
2018-03-29 10:40:00,12.21,12.28,12.21,12.28,122025.0,10.9283,10.991,10.9283,10.991,122025.0
2018-03-29 10:50:00,12.28,12.28,12.26,12.28,115590.0,10.991,10.991,10.9731,10.991,115590.0
2018-03-29 11:00:00,12.28,12.3,12.25,12.29,94400.0,10.991,11.0089,10.9641,10.9999,94400.0
2018-03-29 11:10:00,12.29,12.3,12.25,12.25,106930.0,10.9999,11.0089,10.9641,10.9641,106930.0
2018-03-29 11:20:00,12.25,12.28,12.25,12.28,102630.0,10.9641,10.991,10.9641,10.991,102630.0
2018-03-29 11:30:00,12.28,12.3,12.27,12.29,142495.0,10.991,11.0089,10.982,10.9999,142495.0
2018-03-29 11:40:00,12.28,12.31,12.28,12.31,82100.0,10.991,11.0178,10.991,11.0178,82100.0
2018-03-29 11:50:00,12.32,12.35,12.31,12.34,152015.0,11.0268,11.0536,11.0178,11.0447,152015.0
2018-03-29 12:00:00,12.34,12.39,12.34,12.36,754715.0,11.0447,11.0894,11.0447,11.0626,754715.0
2018-03-29 12:10:00,12.36,12.4,12.33,12.36,342005.0,11.0626,11.0984,11.0357,11.0626,342005.0
2018-03-29 12:20:00,12.35,12.39,12.35,12.38,191240.0,11.0536,11.0894,11.0536,11.0805,191240.0
2018-03-29 12:30:00,12.38,12.38,12.35,12.36,123620.0,11.0805,11.0805,11.0536,11.0626,123620.0
2018-03-29 12:40:00,12.37,12.4,12.36,12.39,134205.0,11.0715,11.0984,11.0626,11.0894,134205.0
2018-03-29 12:50:00,12.39,12.39,12.37,12.39,104415.0,11.0894,11.0894,11.0715,11.0894,104415.0
2018-03-29 13:00:00,12.39,12.4,12.36,12.38,173000.0,11.0894,11.0984,11.0626,11.0805,173000.0
2018-03-29 13:10:00,12.38,12.41,12.38,12.4,234075.0,11.0805,11.1073,11.0805,11.0984,234075.0
2018-03-29 13:20:00,12.4,12.41,12.39,12.41,155395.0,11.0984,11.1073,11.0894,11.1073,155395.0
2018-03-29 13:30:00,12.41,12.44,12.41,12.42,215330.0,11.1073,11.1342,11.1073,11.1163,215330.0
2018-03-29 13:40:00,12.42,12.46,12.42,12.44,242985.0,11.1163,11.1521,11.1163,11.1342,242985.0
2018-03-29 13:50:00,12.44,12.46,12.44,12.44,187670.0,11.1342,11.1521,11.1342,11.1342,187670.0
2018-03-29 14:00:00,12.44,12.45,12.44,12.45,185125.0,11.1342,11.1431,11.1342,11.1431,185125.0
2018-03-29 14:10:00,12.46,12.46,12.44,12.46,224270.0,11.1521,11.1521,11.1342,11.1521,224270.0
2018-03-29 14:20:00,12.46,12.46,12.44,12.46,206755.0,11.1521,11.1521,11.1342,11.1521,206755.0
2018-03-29 14:30:00,12.46,12.47,12.45,12.46,224045.0,11.1521,11.161,11.1431,11.1521,224045.0
2018-03-29 14:40:00,12.47,12.5,12.47,12.49,222295.0,11.161,11.1879,11.161,11.1789,222295.0
2018-03-29 14:50:00,12.49,12.49,12.45,12.47,193280.0,11.1789,11.1789,11.1431,11.161,193280.0
2018-03-29 15:00:00,12.47,12.51,12.45,12.51,337125.0,11.161,11.1968,11.1431,11.1968,337125.0
2018-03-29 15:10:00,12.51,12.54,12.5,12.53,750235.0,11.1968,11.2237,11.1879,11.2147,750235.0
2018-03-29 15:20:00,12.53,12.54,12.52,12.53,453765.0,11.2147,11.2237,11.2058,11.2147,453765.0
2018-03-29 15:30:00,12.53,12.54,12.51,12.54,853190.0,11.2147,11.2237,11.1968,11.2237,853190.0
2018-03-29 15:40:00,12.54,12.59,12.54,12.59,585300.0,11.2237,11.2684,11.2237,11.2684,585300.0
2018-03-29 15:50:00,12.59,12.64,12.59,12.61,2683530.0,11.2684,11.3132,11.2684,11.2863,2683530.0
2018-04-02 09:30:00,12.51,12.6,12.4,12.48,206550.0,11.1968,11.2774,11.0984,11.17,206550.0
2018-04-02 09:40:00,12.48,12.48,12.39,12.4,209270.0,11.17,11.17,11.0894,11.0984,209270.0
2018-04-02 09:50:00,12.4,12.46,12.38,12.43,229730.0,11.0984,11.1521,11.0805,11.1252,229730.0
2018-04-02 10:00:00,12.42,12.43,12.33,12.34,176430.0,11.1163,11.1252,11.0357,11.0447,176430.0
2018-04-02 10:10:00,12.34,12.35,12.29,12.34,259050.0,11.0447,11.0536,10.9999,11.0447,259050.0
2018-04-02 10:20:00,12.34,12.35,12.26,12.26,204335.0,11.0447,11.0536,10.9731,10.9731,204335.0
2018-04-02 10:30:00,12.26,12.29,12.23,12.25,476055.0,10.9731,10.9999,10.9462,10.9641,476055.0
2018-04-02 10:40:00,12.25,12.3,12.22,12.29,258550.0,10.9641,11.0089,10.9373,10.9999,258550.0
2018-04-02 10:50:00,12.28,12.28,12.25,12.26,274080.0,10.991,10.991,10.9641,10.9731,274080.0
2018-04-02 11:00:00,12.26,12.27,12.21,12.22,441380.0,10.9731,10.982,10.9283,10.9373,441380.0
2018-04-02 11:10:00,12.21,12.21,12.15,12.17,1426015.0,10.9283,10.9283,10.8746,10.8925,1426015.0
2018-04-02 11:20:00,12.17,12.17,12.09,12.11,239580.0,10.8925,10.8925,10.8209,10.8388,239580.0
2018-04-02 11:30:00,12.1,12.1,12.02,12.04,159205.0,10.8299,10.8299,10.7583,10.7762,159205.0
2018-04-02 11:40:00,12.04,12.07,12.02,12.07,255630.0,10.7762,10.803,10.7583,10.803,255630.0
2018-04-02 11:50:00,12.07,12.07,12.01,12.07,190090.0,10.803,10.803,10.7493,10.803,190090.0
2018-04-02 12:00:00,12.07,12.07,12.03,12.04,220405.0,10.803,10.803,10.7672,10.7762,220405.0
2018-04-02 12:10:00,12.03,12.06,12.01,12.06,172800.0,10.7672,10.7941,10.7493,10.7941,172800.0
2018-04-02 12:20:00,12.06,12.07,12.04,12.07,361150.0,10.7941,10.803,10.7762,10.803,361150.0
2018-04-02 12:30:00,12.07,12.12,12.06,12.06,407720.0,10.803,10.8478,10.7941,10.7941,407720.0
2018-04-02 12:40:00,12.06,12.1,12.05,12.09,172915.0,10.7941,10.8299,10.7851,10.8209,172915.0
2018-04-02 12:50:00,12.09,12.11,12.07,12.07,179810.0,10.8209,10.8388,10.803,10.803,179810.0
2018-04-02 13:00:00,12.07,12.08,12.05,12.06,117125.0,10.803,10.812,10.7851,10.7941,117125.0
2018-04-02 13:10:00,12.06,12.07,12.05,12.05,96185.0,10.7941,10.803,10.7851,10.7851,96185.0
2018-04-02 13:20:00,12.05,12.06,12.01,12.01,82025.0,10.7851,10.7941,10.7493,10.7493,82025.0
2018-04-02 13:30:00,12.01,12.02,12.0,12.01,122520.0,10.7493,10.7583,10.7404,10.7493,122520.0
2018-04-02 13:40:00,12.01,12.02,12.0,12.01,268660.0,10.7493,10.7583,10.7404,10.7493,268660.0
2018-04-02 13:50:00,12.01,12.02,11.96,11.97,263595.0,10.7493,10.7583,10.7046,10.7135,263595.0
2018-04-02 14:00:00,11.97,12.0,11.96,11.99,330985.0,10.7135,10.7404,10.7046,10.7314,330985.0
2018-04-02 14:10:00,11.99,12.0,11.97,11.99,214520.0,10.7314,10.7404,10.7135,10.7314,214520.0
2018-04-02 14:20:00,12.0,12.03,11.99,12.01,200435.0,10.7404,10.7672,10.7314,10.7493,200435.0
2018-04-02 14:30:00,12.0,12.03,12.0,12.0,145745.0,10.7404,10.7672,10.7404,10.7404,145745.0
2018-04-02 14:40:00,12.01,12.01,11.97,12.0,176985.0,10.7493,10.7493,10.7135,10.7404,176985.0
2018-04-02 14:50:00,12.0,12.09,12.0,12.09,397635.0,10.7404,10.8209,10.7404,10.8209,397635.0
2018-04-02 15:00:00,12.09,12.1,12.04,12.04,250825.0,10.8209,10.8299,10.7762,10.7762,250825.0
2018-04-02 15:10:00,12.04,12.07,12.03,12.06,199255.0,10.7762,10.803,10.7672,10.7941,199255.0
2018-04-02 15:20:00,12.06,12.06,12.02,12.03,171750.0,10.7941,10.7941,10.7583,10.7672,171750.0
2018-04-02 15:30:00,12.03,12.05,12.01,12.03,311570.0,10.7672,10.7851,10.7493,10.7672,311570.0
2018-04-02 15:40:00,12.02,12.05,12.01,12.03,528010.0,10.7583,10.7851,10.7493,10.7672,528010.0
2018-04-02 15:50:00,12.03,12.1,12.02,12.08,1045550.0,10.7672,10.8299,10.7583,10.812,1045550.0
2018-04-03 09:30:00,12.17,12.2,12.11,12.17,184400.0,10.8925,10.9194,10.8388,10.8925,184400.0
2018-04-03 09:40:00,12.18,12.28,12.17,12.28,111300.0,10.9015,10.991,10.8925,10.991,111300.0
2018-04-03 09:50:00,12.28,12.3,12.24,12.26,254180.0,10.991,11.0089,10.9552,10.9731,254180.0
2018-04-03 10:00:00,12.26,12.27,12.21,12.22,112675.0,10.9731,10.982,10.9283,10.9373,112675.0
2018-04-03 10:10:00,12.22,12.22,12.11,12.11,146330.0,10.9373,10.9373,10.8388,10.8388,146330.0
2018-04-03 10:20:00,12.1,12.13,12.09,12.09,99795.0,10.8299,10.8567,10.8209,10.8209,99795.0
2018-04-03 10:30:00,12.08,12.13,12.08,12.13,111790.0,10.812,10.8567,10.812,10.8567,111790.0
2018-04-03 10:40:00,12.13,12.16,12.13,12.15,81110.0,10.8567,10.8836,10.8567,10.8746,81110.0
2018-04-03 10:50:00,12.14,12.17,12.11,12.12,165885.0,10.8657,10.8925,10.8388,10.8478,165885.0
2018-04-03 11:00:00,12.12,12.16,12.12,12.16,61130.0,10.8478,10.8836,10.8478,10.8836,61130.0
2018-04-03 11:10:00,12.16,12.16,12.11,12.11,101120.0,10.8836,10.8836,10.8388,10.8388,101120.0
2018-04-03 11:20:00,12.11,12.16,12.1,12.14,73420.0,10.8388,10.8836,10.8299,10.8657,73420.0
2018-04-03 11:30:00,12.13,12.13,12.09,12.1,62840.0,10.8567,10.8567,10.8209,10.8299,62840.0
2018-04-03 11:40:00,12.12,12.16,12.11,12.15,66665.0,10.8478,10.8836,10.8388,10.8746,66665.0
2018-04-03 11:50:00,12.15,12.16,12.11,12.14,694825.0,10.8746,10.8836,10.8388,10.8657,694825.0
2018-04-03 12:00:00,12.15,12.19,12.15,12.18,63145.0,10.8746,10.9104,10.8746,10.9015,63145.0
2018-04-03 12:10:00,12.18,12.19,12.14,12.15,48355.0,10.9015,10.9104,10.8657,10.8746,48355.0
2018-04-03 12:20:00,12.14,12.14,12.1,12.12,825590.0,10.8657,10.8657,10.8299,10.8478,825590.0
2018-04-03 12:30:00,12.12,12.13,12.09,12.09,65000.0,10.8478,10.8567,10.8209,10.8209,65000.0
2018-04-03 12:40:00,12.1,12.12,12.07,12.07,50250.0,10.8299,10.8478,10.803,10.803,50250.0
2018-04-03 12:50:00,12.07,12.09,12.07,12.08,47000.0,10.803,10.8209,10.803,10.812,47000.0
2018-04-03 13:00:00,12.08,12.09,12.07,12.07,36375.0,10.812,10.8209,10.803,10.803,36375.0
2018-04-03 13:10:00,12.07,12.11,12.06,12.1,72815.0,10.803,10.8388,10.7941,10.8299,72815.0
2018-04-03 13:20:00,12.11,12.13,12.1,12.12,60205.0,10.8388,10.8567,10.8299,10.8478,60205.0
2018-04-03 13:30:00,12.12,12.13,12.1,12.1,38305.0,10.8478,10.8567,10.8299,10.8299,38305.0
2018-04-03 13:40:00,12.1,12.11,12.08,12.08,49170.0,10.8299,10.8388,10.812,10.812,49170.0
2018-04-03 13:50:00,12.07,12.11,12.07,12.1,59390.0,10.803,10.8388,10.803,10.8299,59390.0
2018-04-03 14:00:00,12.11,12.11,12.07,12.08,68425.0,10.8388,10.8388,10.803,10.812,68425.0
2018-04-03 14:10:00,12.08,12.09,12.07,12.07,57345.0,10.812,10.8209,10.803,10.803,57345.0
2018-04-03 14:20:00,12.08,12.1,12.07,12.08,65500.0,10.812,10.8299,10.803,10.812,65500.0
2018-04-03 14:30:00,12.08,12.1,12.06,12.09,112655.0,10.812,10.8299,10.7941,10.8209,112655.0
2018-04-03 14:40:00,12.09,12.14,12.08,12.13,98580.0,10.8209,10.8657,10.812,10.8567,98580.0
2018-04-03 14:50:00,12.13,12.17,12.12,12.15,107370.0,10.8567,10.8925,10.8478,10.8746,107370.0
2018-04-03 15:00:00,12.15,12.19,12.14,12.18,142770.0,10.8746,10.9104,10.8657,10.9015,142770.0
2018-04-03 15:10:00,12.18,12.18,12.12,12.14,131180.0,10.9015,10.9015,10.8478,10.8657,131180.0
2018-04-03 15:20:00,12.14,12.17,12.14,12.16,148365.0,10.8657,10.8925,10.8657,10.8836,148365.0
2018-04-03 15:30:00,12.16,12.2,12.11,12.12,257665.0,10.8836,10.9194,10.8388,10.8478,257665.0
2018-04-03 15:40:00,12.13,12.14,12.12,12.12,233025.0,10.8567,10.8657,10.8478,10.8478,233025.0
2018-04-03 15:50:00,12.12,12.16,12.12,12.16,661755.0,10.8478,10.8836,10.8478,10.8836,661755.0
2018-04-04 09:30:00,11.99,12.12,11.96,12.1,237545.0,10.7314,10.8478,10.7046,10.8299,237545.0
2018-04-04 09:40:00,12.11,12.12,12.07,12.1,110545.0,10.8388,10.8478,10.803,10.8299,110545.0
2018-04-04 09:50:00,12.08,12.18,12.08,12.15,181780.0,10.812,10.9015,10.812,10.8746,181780.0
2018-04-04 10:00:00,12.15,12.19,12.13,12.19,133350.0,10.8746,10.9104,10.8567,10.9104,133350.0
2018-04-04 10:10:00,12.19,12.23,12.17,12.2,105350.0,10.9104,10.9462,10.8925,10.9194,105350.0
2018-04-04 10:20:00,12.2,12.2,12.14,12.17,91695.0,10.9194,10.9194,10.8657,10.8925,91695.0
2018-04-04 10:30:00,12.18,12.18,12.15,12.17,76515.0,10.9015,10.9015,10.8746,10.8925,76515.0
2018-04-04 10:40:00,12.17,12.23,12.17,12.21,129105.0,10.8925,10.9462,10.8925,10.9283,129105.0
2018-04-04 10:50:00,12.22,12.23,12.18,12.19,100920.0,10.9373,10.9462,10.9015,10.9104,100920.0
2018-04-04 11:00:00,12.18,12.27,12.18,12.27,176710.0,10.9015,10.982,10.9015,10.982,176710.0
2018-04-04 11:10:00,12.28,12.29,12.23,12.28,82640.0,10.991,10.9999,10.9462,10.991,82640.0
2018-04-04 11:20:00,12.28,12.29,12.24,12.27,101185.0,10.991,10.9999,10.9552,10.982,101185.0
2018-04-04 11:30:00,12.27,12.33,12.24,12.24,127015.0,10.982,11.0357,10.9552,10.9552,127015.0
2018-04-04 11:40:00,12.24,12.27,12.23,12.24,81335.0,10.9552,10.982,10.9462,10.9552,81335.0
2018-04-04 11:50:00,12.24,12.26,12.23,12.25,86470.0,10.9552,10.9731,10.9462,10.9641,86470.0
2018-04-04 12:00:00,12.25,12.27,12.24,12.26,61300.0,10.9641,10.982,10.9552,10.9731,61300.0
2018-04-04 12:10:00,12.26,12.28,12.26,12.26,63750.0,10.9731,10.991,10.9731,10.9731,63750.0
2018-04-04 12:20:00,12.26,12.31,12.26,12.3,83705.0,10.9731,11.0178,10.9731,11.0089,83705.0
2018-04-04 12:30:00,12.31,12.32,12.29,12.3,52300.0,11.0178,11.0268,10.9999,11.0089,52300.0
2018-04-04 12:40:00,12.3,12.32,12.3,12.32,65455.0,11.0089,11.0268,11.0089,11.0268,65455.0
2018-04-04 12:50:00,12.32,12.34,12.31,12.33,62665.0,11.0268,11.0447,11.0178,11.0357,62665.0
2018-04-04 13:00:00,12.33,12.34,12.31,12.33,53595.0,11.0357,11.0447,11.0178,11.0357,53595.0
2018-04-04 13:10:00,12.33,12.33,12.29,12.29,54540.0,11.0357,11.0357,10.9999,10.9999,54540.0
2018-04-04 13:20:00,12.29,12.31,12.27,12.28,64710.0,10.9999,11.0178,10.982,10.991,64710.0
2018-04-04 13:30:00,12.28,12.3,12.27,12.29,69380.0,10.991,11.0089,10.982,10.9999,69380.0
2018-04-04 13:40:00,12.29,12.31,12.29,12.29,63230.0,10.9999,11.0178,10.9999,10.9999,63230.0
2018-04-04 13:50:00,12.3,12.3,12.29,12.3,79155.0,11.0089,11.0089,10.9999,11.0089,79155.0
2018-04-04 14:00:00,12.3,12.32,12.29,12.3,62115.0,11.0089,11.0268,10.9999,11.0089,62115.0
2018-04-04 14:10:00,12.31,12.34,12.3,12.34,132560.0,11.0178,11.0447,11.0089,11.0447,132560.0
2018-04-04 14:20:00,12.34,12.37,12.34,12.37,127545.0,11.0447,11.0715,11.0447,11.0715,127545.0
2018-04-04 14:30:00,12.37,12.37,12.33,12.33,67780.0,11.0715,11.0715,11.0357,11.0357,67780.0
2018-04-04 14:40:00,12.34,12.38,12.33,12.38,120360.0,11.0447,11.0805,11.0357,11.0805,120360.0
2018-04-04 14:50:00,12.38,12.4,12.37,12.39,164495.0,11.0805,11.0984,11.0715,11.0894,164495.0
2018-04-04 15:00:00,12.39,12.44,12.39,12.44,150640.0,11.0894,11.1342,11.0894,11.1342,150640.0
2018-04-04 15:10:00,12.44,12.44,12.4,12.42,155590.0,11.1342,11.1342,11.0984,11.1163,155590.0
2018-04-04 15:20:00,12.42,12.47,12.42,12.44,287985.0,11.1163,11.161,11.1163,11.1342,287985.0
2018-04-04 15:30:00,12.44,12.45,12.4,12.41,321530.0,11.1342,11.1431,11.0984,11.1073,321530.0
2018-04-04 15:40:00,12.41,12.41,12.38,12.38,440060.0,11.1073,11.1073,11.0805,11.0805,440060.0
2018-04-04 15:50:00,12.38,12.39,12.36,12.38,1021705.0,11.0805,11.0894,11.0626,11.0805,1021705.0
2018-04-05 09:30:00,12.44,12.46,12.25,12.31,328850.0,11.1342,11.1521,10.9641,11.0178,328850.0
2018-04-05 09:40:00,12.3,12.31,12.2,12.22,301195.0,11.0089,11.0178,10.9194,10.9373,301195.0
2018-04-05 09:50:00,12.23,12.29,12.22,12.26,152195.0,10.9462,10.9999,10.9373,10.9731,152195.0
2018-04-05 10:00:00,12.26,12.27,12.2,12.2,249710.0,10.9731,10.982,10.9194,10.9194,249710.0
2018-04-05 10:10:00,12.2,12.21,12.17,12.17,127835.0,10.9194,10.9283,10.8925,10.8925,127835.0
2018-04-05 10:20:00,12.17,12.19,12.15,12.18,151310.0,10.8925,10.9104,10.8746,10.9015,151310.0
2018-04-05 10:30:00,12.18,12.26,12.18,12.26,258300.0,10.9015,10.9731,10.9015,10.9731,258300.0
2018-04-05 10:40:00,12.26,12.26,12.18,12.2,134750.0,10.9731,10.9731,10.9015,10.9194,134750.0
2018-04-05 10:50:00,12.2,12.2,12.16,12.17,108955.0,10.9194,10.9194,10.8836,10.8925,108955.0
2018-04-05 11:00:00,12.17,12.26,12.16,12.24,151095.0,10.8925,10.9731,10.8836,10.9552,151095.0
2018-04-05 11:10:00,12.25,12.28,12.23,12.24,150340.0,10.9641,10.991,10.9462,10.9552,150340.0
2018-04-05 11:20:00,12.24,12.29,12.24,12.26,216220.0,10.9552,10.9999,10.9552,10.9731,216220.0
2018-04-05 11:30:00,12.27,12.31,12.26,12.28,152365.0,10.982,11.0178,10.9731,10.991,152365.0
2018-04-05 11:40:00,12.28,12.29,12.26,12.26,167290.0,10.991,10.9999,10.9731,10.9731,167290.0
2018-04-05 11:50:00,12.26,12.31,12.26,12.28,96085.0,10.9731,11.0178,10.9731,10.991,96085.0
2018-04-05 12:00:00,12.28,12.3,12.27,12.3,70650.0,10.991,11.0089,10.982,11.0089,70650.0
2018-04-05 12:10:00,12.3,12.32,12.28,12.31,201270.0,11.0089,11.0268,10.991,11.0178,201270.0
2018-04-05 12:20:00,12.31,12.33,12.29,12.32,216155.0,11.0178,11.0357,10.9999,11.0268,216155.0
2018-04-05 12:30:00,12.32,12.32,12.28,12.3,183970.0,11.0268,11.0268,10.991,11.0089,183970.0
2018-04-05 12:40:00,12.3,12.31,12.28,12.29,126760.0,11.0089,11.0178,10.991,10.9999,126760.0
2018-04-05 12:50:00,12.29,12.3,12.27,12.29,71535.0,10.9999,11.0089,10.982,10.9999,71535.0
2018-04-05 13:00:00,12.29,12.31,12.28,12.3,63630.0,10.9999,11.0178,10.991,11.0089,63630.0
2018-04-05 13:10:00,12.3,12.32,12.3,12.31,67000.0,11.0089,11.0268,11.0089,11.0178,67000.0
2018-04-05 13:20:00,12.31,12.31,12.28,12.31,52920.0,11.0178,11.0178,10.991,11.0178,52920.0
2018-04-05 13:30:00,12.31,12.32,12.3,12.3,61925.0,11.0178,11.0268,11.0089,11.0089,61925.0
2018-04-05 13:40:00,12.3,12.31,12.29,12.31,241585.0,11.0089,11.0178,10.9999,11.0178,241585.0
2018-04-05 13:50:00,12.31,12.32,12.29,12.3,78270.0,11.0178,11.0268,10.9999,11.0089,78270.0
2018-04-05 14:00:00,12.3,12.32,12.29,12.29,107585.0,11.0089,11.0268,10.9999,10.9999,107585.0
2018-04-05 14:10:00,12.29,12.32,12.28,12.32,89630.0,10.9999,11.0268,10.991,11.0268,89630.0
2018-04-05 14:20:00,12.31,12.31,12.27,12.28,88360.0,11.0178,11.0178,10.982,10.991,88360.0
2018-04-05 14:30:00,12.28,12.31,12.28,12.3,78515.0,10.991,11.0178,10.991,11.0089,78515.0
2018-04-05 14:40:00,12.3,12.31,12.29,12.31,72225.0,11.0089,11.0178,10.9999,11.0178,72225.0
2018-04-05 14:50:00,12.31,12.31,12.3,12.3,79830.0,11.0178,11.0178,11.0089,11.0089,79830.0
2018-04-05 15:00:00,12.31,12.33,12.3,12.33,145065.0,11.0178,11.0357,11.0089,11.0357,145065.0
2018-04-05 15:10:00,12.33,12.35,12.32,12.33,135310.0,11.0357,11.0536,11.0268,11.0357,135310.0
2018-04-05 15:20:00,12.34,12.35,12.31,12.31,173105.0,11.0447,11.0536,11.0178,11.0178,173105.0
2018-04-05 15:30:00,12.31,12.32,12.29,12.29,250655.0,11.0178,11.0268,10.9999,10.9999,250655.0
2018-04-05 15:40:00,12.29,12.31,12.28,12.29,392045.0,10.9999,11.0178,10.991,10.9999,392045.0
2018-04-05 15:50:00,12.29,12.32,12.27,12.27,752440.0,10.9999,11.0268,10.982,10.982,752440.0
2018-04-06 09:30:00,12.17,12.23,12.12,12.21,139820.0,10.8925,10.9462,10.8478,10.9283,139820.0
2018-04-06 09:40:00,12.21,12.24,12.2,12.22,83095.0,10.9283,10.9552,10.9194,10.9373,83095.0
2018-04-06 09:50:00,12.23,12.28,12.2,12.21,71395.0,10.9462,10.991,10.9194,10.9283,71395.0
2018-04-06 10:00:00,12.21,12.24,12.2,12.21,78740.0,10.9283,10.9552,10.9194,10.9283,78740.0
2018-04-06 10:10:00,12.21,12.23,12.19,12.2,120840.0,10.9283,10.9462,10.9104,10.9194,120840.0
2018-04-06 10:20:00,12.2,12.22,12.16,12.16,80130.0,10.9194,10.9373,10.8836,10.8836,80130.0
2018-04-06 10:30:00,12.17,12.19,12.16,12.16,93580.0,10.8925,10.9104,10.8836,10.8836,93580.0
2018-04-06 10:40:00,12.16,12.16,12.09,12.09,124675.0,10.8836,10.8836,10.8209,10.8209,124675.0
2018-04-06 10:50:00,12.09,12.11,12.06,12.06,172775.0,10.8209,10.8388,10.7941,10.7941,172775.0
2018-04-06 11:00:00,12.06,12.06,12.01,12.03,170935.0,10.7941,10.7941,10.7493,10.7672,170935.0
2018-04-06 11:10:00,12.02,12.04,12.0,12.01,130140.0,10.7583,10.7762,10.7404,10.7493,130140.0
2018-04-06 11:20:00,12.01,12.04,12.0,12.03,137425.0,10.7493,10.7762,10.7404,10.7672,137425.0
2018-04-06 11:30:00,12.04,12.07,12.04,12.05,105770.0,10.7762,10.803,10.7762,10.7851,105770.0
2018-04-06 11:40:00,12.06,12.08,12.02,12.02,120660.0,10.7941,10.812,10.7583,10.7583,120660.0
2018-04-06 11:50:00,12.02,12.06,12.02,12.05,107905.0,10.7583,10.7941,10.7583,10.7851,107905.0
2018-04-06 12:00:00,12.05,12.06,12.01,12.02,99535.0,10.7851,10.7941,10.7493,10.7583,99535.0
2018-04-06 12:10:00,12.02,12.03,12.0,12.01,76520.0,10.7583,10.7672,10.7404,10.7493,76520.0
2018-04-06 12:20:00,12.01,12.02,11.99,11.99,162730.0,10.7493,10.7583,10.7314,10.7314,162730.0
2018-04-06 12:30:00,11.99,12.04,11.98,12.03,105065.0,10.7314,10.7762,10.7225,10.7672,105065.0
2018-04-06 12:40:00,12.03,12.05,12.01,12.02,114975.0,10.7672,10.7851,10.7493,10.7583,114975.0
2018-04-06 12:50:00,12.02,12.05,12.01,12.04,86550.0,10.7583,10.7851,10.7493,10.7762,86550.0
2018-04-06 13:00:00,12.04,12.05,12.02,12.03,108055.0,10.7762,10.7851,10.7583,10.7672,108055.0
2018-04-06 13:10:00,12.03,12.04,12.01,12.01,152545.0,10.7672,10.7762,10.7493,10.7493,152545.0
2018-04-06 13:20:00,12.01,12.03,12.0,12.01,66540.0,10.7493,10.7672,10.7404,10.7493,66540.0
2018-04-06 13:30:00,12.02,12.04,12.0,12.0,239225.0,10.7583,10.7762,10.7404,10.7404,239225.0
2018-04-06 13:40:00,12.0,12.01,11.97,11.97,173915.0,10.7404,10.7493,10.7135,10.7135,173915.0
2018-04-06 13:50:00,11.97,11.97,11.92,11.92,203080.0,10.7135,10.7135,10.6688,10.6688,203080.0
2018-04-06 14:00:00,11.92,11.95,11.87,11.9,241560.0,10.6688,10.6956,10.624,10.6509,241560.0
2018-04-06 14:10:00,11.9,11.94,11.87,11.87,192310.0,10.6509,10.6867,10.624,10.624,192310.0
2018-04-06 14:20:00,11.87,11.89,11.86,11.87,110595.0,10.624,10.6419,10.6151,10.624,110595.0
2018-04-06 14:30:00,11.87,11.88,11.81,11.81,174880.0,10.624,10.633,10.5703,10.5703,174880.0
2018-04-06 14:40:00,11.81,11.84,11.8,11.8,200820.0,10.5703,10.5972,10.5614,10.5614,200820.0
2018-04-06 14:50:00,11.8,11.82,11.78,11.81,207740.0,10.5614,10.5793,10.5435,10.5703,207740.0
2018-04-06 15:00:00,11.81,11.84,11.81,11.84,213505.0,10.5703,10.5972,10.5703,10.5972,213505.0
2018-04-06 15:10:00,11.84,11.91,11.83,11.89,426005.0,10.5972,10.6598,10.5882,10.6419,426005.0
2018-04-06 15:20:00,11.89,11.91,11.88,11.91,256500.0,10.6419,10.6598,10.633,10.6598,256500.0
2018-04-06 15:30:00,11.91,11.96,11.91,11.93,314275.0,10.6598,10.7046,10.6598,10.6777,314275.0
2018-04-06 15:40:00,11.93,11.96,11.93,11.95,332055.0,10.6777,10.7046,10.6777,10.6956,332055.0
2018-04-06 15:50:00,11.95,11.99,11.93,11.94,562335.0,10.6956,10.7314,10.6777,10.6867,562335.0
2018-04-09 09:30:00,11.95,12.02,11.91,11.92,559925.0,10.6956,10.7583,10.6598,10.6688,559925.0
2018-04-09 09:40:00,11.91,11.97,11.9,11.92,196575.0,10.6598,10.7135,10.6509,10.6688,196575.0
2018-04-09 09:50:00,11.92,12.01,11.91,12.01,125360.0,10.6688,10.7493,10.6598,10.7493,125360.0
2018-04-09 10:00:00,12.01,12.02,11.97,11.98,134915.0,10.7493,10.7583,10.7135,10.7225,134915.0
2018-04-09 10:10:00,11.98,11.98,11.9,11.9,108465.0,10.7225,10.7225,10.6509,10.6509,108465.0
2018-04-09 10:20:00,11.9,11.9,11.85,11.89,402610.0,10.6509,10.6509,10.6061,10.6419,402610.0
2018-04-09 10:30:00,11.89,11.94,11.89,11.93,209225.0,10.6419,10.6867,10.6419,10.6777,209225.0
2018-04-09 10:40:00,11.93,11.97,11.93,11.97,141485.0,10.6777,10.7135,10.6777,10.7135,141485.0
2018-04-09 10:50:00,11.97,11.98,11.94,11.95,120230.0,10.7135,10.7225,10.6867,10.6956,120230.0
2018-04-09 11:00:00,11.96,12.0,11.95,11.98,126975.0,10.7046,10.7404,10.6956,10.7225,126975.0
2018-04-09 11:10:00,11.99,12.03,11.99,12.02,164685.0,10.7314,10.7672,10.7314,10.7583,164685.0
2018-04-09 11:20:00,12.03,12.06,12.02,12.06,178805.0,10.7672,10.7941,10.7583,10.7941,178805.0
2018-04-09 11:30:00,12.06,12.08,12.04,12.04,155085.0,10.7941,10.812,10.7762,10.7762,155085.0
2018-04-09 11:40:00,12.04,12.05,12.02,12.03,93500.0,10.7762,10.7851,10.7583,10.7672,93500.0
2018-04-09 11:50:00,12.03,12.03,11.98,11.99,105175.0,10.7672,10.7672,10.7225,10.7314,105175.0
2018-04-09 12:00:00,11.99,12.02,11.99,12.0,84380.0,10.7314,10.7583,10.7314,10.7404,84380.0
2018-04-09 12:10:00,12.0,12.0,11.99,12.0,55930.0,10.7404,10.7404,10.7314,10.7404,55930.0
2018-04-09 12:20:00,12.0,12.0,11.95,11.96,73850.0,10.7404,10.7404,10.6956,10.7046,73850.0
2018-04-09 12:30:00,11.96,11.97,11.94,11.95,79365.0,10.7046,10.7135,10.6867,10.6956,79365.0
2018-04-09 12:40:00,11.95,11.96,11.94,11.95,57740.0,10.6956,10.7046,10.6867,10.6956,57740.0
2018-04-09 12:50:00,11.96,11.96,11.93,11.95,114055.0,10.7046,10.7046,10.6777,10.6956,114055.0
2018-04-09 13:00:00,11.95,12.01,11.95,12.01,144515.0,10.6956,10.7493,10.6956,10.7493,144515.0
2018-04-09 13:10:00,12.01,12.03,12.0,12.03,145670.0,10.7493,10.7672,10.7404,10.7672,145670.0
2018-04-09 13:20:00,12.03,12.06,12.03,12.05,167840.0,10.7672,10.7941,10.7672,10.7851,167840.0
2018-04-09 13:30:00,12.05,12.06,12.05,12.05,150200.0,10.7851,10.7941,10.7851,10.7851,150200.0
2018-04-09 13:40:00,12.05,12.08,12.05,12.07,159755.0,10.7851,10.812,10.7851,10.803,159755.0
2018-04-09 13:50:00,12.07,12.09,12.06,12.08,122720.0,10.803,10.8209,10.7941,10.812,122720.0
2018-04-09 14:00:00,12.08,12.08,12.03,12.04,101765.0,10.812,10.812,10.7672,10.7762,101765.0
2018-04-09 14:10:00,12.05,12.05,12.0,12.03,294710.0,10.7851,10.7851,10.7404,10.7672,294710.0
2018-04-09 14:20:00,12.03,12.03,11.99,12.01,82905.0,10.7672,10.7672,10.7314,10.7493,82905.0
2018-04-09 14:30:00,12.0,12.02,11.99,11.99,105450.0,10.7404,10.7583,10.7314,10.7314,105450.0
2018-04-09 14:40:00,11.99,12.01,11.98,12.01,167370.0,10.7314,10.7493,10.7225,10.7493,167370.0
2018-04-09 14:50:00,12.01,12.01,11.98,11.99,137675.0,10.7493,10.7493,10.7225,10.7314,137675.0
2018-04-09 15:00:00,11.99,12.0,11.98,11.99,130750.0,10.7314,10.7404,10.7225,10.7314,130750.0
2018-04-09 15:10:00,11.99,12.0,11.97,11.97,242190.0,10.7314,10.7404,10.7135,10.7135,242190.0
2018-04-09 15:20:00,11.97,11.97,11.94,11.96,191675.0,10.7135,10.7135,10.6867,10.7046,191675.0
2018-04-09 15:30:00,11.96,11.97,11.93,11.94,507940.0,10.7046,10.7135,10.6777,10.6867,507940.0
2018-04-09 15:40:00,11.94,11.97,11.92,11.92,441565.0,10.6867,10.7135,10.6688,10.6688,441565.0
2018-04-09 15:50:00,11.92,11.93,11.88,11.88,733450.0,10.6688,10.6777,10.633,10.633,733450.0
2018-04-10 09:30:00,12.01,12.06,12.0,12.04,132675.0,10.7493,10.7941,10.7404,10.7762,132675.0
2018-04-10 09:40:00,12.04,12.14,12.03,12.12,163080.0,10.7762,10.8657,10.7672,10.8478,163080.0
2018-04-10 09:50:00,12.12,12.13,12.07,12.07,110540.0,10.8478,10.8567,10.803,10.803,110540.0
2018-04-10 10:00:00,12.07,12.09,12.05,12.09,175250.0,10.803,10.8209,10.7851,10.8209,175250.0
2018-04-10 10:10:00,12.09,12.12,12.07,12.11,142320.0,10.8209,10.8478,10.803,10.8388,142320.0
2018-04-10 10:20:00,12.11,12.13,12.09,12.1,105800.0,10.8388,10.8567,10.8209,10.8299,105800.0
2018-04-10 10:30:00,12.1,12.15,12.1,12.14,191750.0,10.8299,10.8746,10.8299,10.8657,191750.0
2018-04-10 10:40:00,12.14,12.17,12.14,12.15,172260.0,10.8657,10.8925,10.8657,10.8746,172260.0
2018-04-10 10:50:00,12.15,12.2,12.15,12.16,232195.0,10.8746,10.9194,10.8746,10.8836,232195.0
2018-04-10 11:00:00,12.16,12.18,12.15,12.18,148135.0,10.8836,10.9015,10.8746,10.9015,148135.0
2018-04-10 11:10:00,12.18,12.18,12.13,12.16,133410.0,10.9015,10.9015,10.8567,10.8836,133410.0
2018-04-10 11:20:00,12.16,12.18,12.14,12.14,127395.0,10.8836,10.9015,10.8657,10.8657,127395.0
2018-04-10 11:30:00,12.13,12.15,12.13,12.15,126540.0,10.8567,10.8746,10.8567,10.8746,126540.0
2018-04-10 11:40:00,12.15,12.19,12.13,12.16,227095.0,10.8746,10.9104,10.8567,10.8836,227095.0
2018-04-10 11:50:00,12.15,12.22,12.15,12.22,201255.0,10.8746,10.9373,10.8746,10.9373,201255.0
2018-04-10 12:00:00,12.22,12.23,12.2,12.23,225840.0,10.9373,10.9462,10.9194,10.9462,225840.0
2018-04-10 12:10:00,12.23,12.24,12.14,12.15,155940.0,10.9462,10.9552,10.8657,10.8746,155940.0
2018-04-10 12:20:00,12.15,12.17,12.11,12.15,342840.0,10.8746,10.8925,10.8388,10.8746,342840.0
2018-04-10 12:30:00,12.15,12.23,12.15,12.23,245310.0,10.8746,10.9462,10.8746,10.9462,245310.0
2018-04-10 12:40:00,12.23,12.27,12.21,12.26,203550.0,10.9462,10.982,10.9283,10.9731,203550.0
2018-04-10 12:50:00,12.27,12.3,12.25,12.29,183925.0,10.982,11.0089,10.9641,10.9999,183925.0
2018-04-10 13:00:00,12.29,12.3,12.27,12.28,146025.0,10.9999,11.0089,10.982,10.991,146025.0
2018-04-10 13:10:00,12.28,12.33,12.28,12.3,167715.0,10.991,11.0357,10.991,11.0089,167715.0
2018-04-10 13:20:00,12.29,12.33,12.28,12.33,170105.0,10.9999,11.0357,10.991,11.0357,170105.0
2018-04-10 13:30:00,12.33,12.36,12.31,12.32,257510.0,11.0357,11.0626,11.0178,11.0268,257510.0
2018-04-10 13:40:00,12.32,12.32,12.27,12.28,255800.0,11.0268,11.0268,10.982,10.991,255800.0
2018-04-10 13:50:00,12.28,12.34,12.27,12.33,190840.0,10.991,11.0447,10.982,11.0357,190840.0
2018-04-10 14:00:00,12.34,12.34,12.28,12.3,112670.0,11.0447,11.0447,10.991,11.0089,112670.0
2018-04-10 14:10:00,12.31,12.32,12.28,12.28,104585.0,11.0178,11.0268,10.991,10.991,104585.0
2018-04-10 14:20:00,12.28,12.28,12.26,12.26,126630.0,10.991,10.991,10.9731,10.9731,126630.0
2018-04-10 14:30:00,12.26,12.27,12.25,12.26,117000.0,10.9731,10.982,10.9641,10.9731,117000.0
2018-04-10 14:40:00,12.26,12.3,12.24,12.29,145370.0,10.9731,11.0089,10.9552,10.9999,145370.0
2018-04-10 14:50:00,12.29,12.31,12.28,12.29,253685.0,10.9999,11.0178,10.991,10.9999,253685.0
2018-04-10 15:00:00,12.3,12.32,12.28,12.32,172090.0,11.0089,11.0268,10.991,11.0268,172090.0
2018-04-10 15:10:00,12.32,12.32,12.29,12.3,165005.0,11.0268,11.0268,10.9999,11.0089,165005.0
2018-04-10 15:20:00,12.31,12.31,12.28,12.31,177490.0,11.0178,11.0178,10.991,11.0178,177490.0
2018-04-10 15:30:00,12.31,12.31,12.27,12.3,264720.0,11.0178,11.0178,10.982,11.0089,264720.0
2018-04-10 15:40:00,12.3,12.3,12.27,12.28,321510.0,11.0089,11.0089,10.982,10.991,321510.0
2018-04-10 15:50:00,12.28,12.31,12.27,12.29,854850.0,10.991,11.0178,10.982,10.9999,854850.0
2018-04-11 09:30:00,12.21,12.25,12.13,12.19,189060.0,10.9283,10.9641,10.8567,10.9104,189060.0
2018-04-11 09:40:00,12.19,12.26,12.18,12.22,87840.0,10.9104,10.9731,10.9015,10.9373,87840.0
2018-04-11 09:50:00,12.22,12.23,12.19,12.23,103825.0,10.9373,10.9462,10.9104,10.9462,103825.0
2018-04-11 10:00:00,12.23,12.25,12.2,12.2,105355.0,10.9462,10.9641,10.9194,10.9194,105355.0
2018-04-11 10:10:00,12.21,12.21,12.17,12.18,125660.0,10.9283,10.9283,10.8925,10.9015,125660.0
2018-04-11 10:20:00,12.18,12.24,12.17,12.24,118245.0,10.9015,10.9552,10.8925,10.9552,118245.0
2018-04-11 10:30:00,12.24,12.26,12.22,12.26,155870.0,10.9552,10.9731,10.9373,10.9731,155870.0
2018-04-11 10:40:00,12.26,12.26,12.21,12.23,239865.0,10.9731,10.9731,10.9283,10.9462,239865.0
2018-04-11 10:50:00,12.23,12.23,12.15,12.15,223380.0,10.9462,10.9462,10.8746,10.8746,223380.0
2018-04-11 11:00:00,12.15,12.21,12.15,12.2,196340.0,10.8746,10.9283,10.8746,10.9194,196340.0
2018-04-11 11:10:00,12.19,12.23,12.18,12.23,383355.0,10.9104,10.9462,10.9015,10.9462,383355.0
2018-04-11 11:20:00,12.23,12.25,12.21,12.24,737190.0,10.9462,10.9641,10.9283,10.9552,737190.0
2018-04-11 11:30:00,12.24,12.26,12.23,12.26,106835.0,10.9552,10.9731,10.9462,10.9731,106835.0
2018-04-11 11:40:00,12.25,12.3,12.25,12.28,114780.0,10.9641,11.0089,10.9641,10.991,114780.0
2018-04-11 11:50:00,12.28,12.3,12.27,12.27,89320.0,10.991,11.0089,10.982,10.982,89320.0
2018-04-11 12:00:00,12.27,12.3,12.27,12.29,115230.0,10.982,11.0089,10.982,10.9999,115230.0
2018-04-11 12:10:00,12.29,12.3,12.26,12.26,105635.0,10.9999,11.0089,10.9731,10.9731,105635.0
2018-04-11 12:20:00,12.27,12.29,12.27,12.28,88035.0,10.982,10.9999,10.982,10.991,88035.0
2018-04-11 12:30:00,12.28,12.29,12.24,12.24,102010.0,10.991,10.9999,10.9552,10.9552,102010.0
2018-04-11 12:40:00,12.24,12.27,12.24,12.26,141945.0,10.9552,10.982,10.9552,10.9731,141945.0
2018-04-11 12:50:00,12.26,12.27,12.24,12.26,91725.0,10.9731,10.982,10.9552,10.9731,91725.0
2018-04-11 13:00:00,12.26,12.27,12.25,12.26,126700.0,10.9731,10.982,10.9641,10.9731,126700.0
2018-04-11 13:10:00,12.26,12.28,12.25,12.28,82960.0,10.9731,10.991,10.9641,10.991,82960.0
2018-04-11 13:20:00,12.28,12.31,12.28,12.29,118115.0,10.991,11.0178,10.991,10.9999,118115.0
2018-04-11 13:30:00,12.28,12.29,12.25,12.27,80120.0,10.991,10.9999,10.9641,10.982,80120.0
2018-04-11 13:40:00,12.27,12.3,12.27,12.3,111605.0,10.982,11.0089,10.982,11.0089,111605.0
2018-04-11 13:50:00,12.3,12.3,12.27,12.27,80765.0,11.0089,11.0089,10.982,10.982,80765.0
2018-04-11 14:00:00,12.26,12.3,12.26,12.26,123520.0,10.9731,11.0089,10.9731,10.9731,123520.0
2018-04-11 14:10:00,12.26,12.32,12.25,12.32,136485.0,10.9731,11.0268,10.9641,11.0268,136485.0
2018-04-11 14:20:00,12.31,12.32,12.3,12.31,156240.0,11.0178,11.0268,11.0089,11.0178,156240.0
2018-04-11 14:30:00,12.31,12.34,12.31,12.33,237390.0,11.0178,11.0447,11.0178,11.0357,237390.0
2018-04-11 14:40:00,12.33,12.35,12.28,12.28,201310.0,11.0357,11.0536,10.991,10.991,201310.0
2018-04-11 14:50:00,12.28,12.28,12.25,12.28,174595.0,10.991,10.991,10.9641,10.991,174595.0
2018-04-11 15:00:00,12.29,12.3,12.25,12.26,198640.0,10.9999,11.0089,10.9641,10.9731,198640.0
2018-04-11 15:10:00,12.25,12.26,12.23,12.24,248555.0,10.9641,10.9731,10.9462,10.9552,248555.0
2018-04-11 15:20:00,12.24,12.24,12.22,12.23,206220.0,10.9552,10.9552,10.9373,10.9462,206220.0
2018-04-11 15:30:00,12.23,12.25,12.23,12.24,293305.0,10.9462,10.9641,10.9462,10.9552,293305.0
2018-04-11 15:40:00,12.24,12.27,12.24,12.26,376435.0,10.9552,10.982,10.9552,10.9731,376435.0
2018-04-11 15:50:00,12.26,12.28,12.26,12.27,682345.0,10.9731,10.991,10.9731,10.982,682345.0
2018-04-12 09:30:00,12.33,12.39,12.24,12.26,163755.0,11.0357,11.0894,10.9552,10.9731,163755.0
2018-04-12 09:40:00,12.26,12.3,12.23,12.27,52425.0,10.9731,11.0089,10.9462,10.982,52425.0
2018-04-12 09:50:00,12.27,12.28,12.23,12.25,132060.0,10.982,10.991,10.9462,10.9641,132060.0
2018-04-12 10:00:00,12.24,12.25,12.22,12.23,83735.0,10.9552,10.9641,10.9373,10.9462,83735.0
2018-04-12 10:10:00,12.23,12.25,12.21,12.23,196780.0,10.9462,10.9641,10.9283,10.9462,196780.0
2018-04-12 10:20:00,12.23,12.24,12.2,12.21,266175.0,10.9462,10.9552,10.9194,10.9283,266175.0
2018-04-12 10:30:00,12.21,12.21,12.13,12.13,163700.0,10.9283,10.9283,10.8567,10.8567,163700.0
2018-04-12 10:40:00,12.13,12.15,12.11,12.12,249270.0,10.8567,10.8746,10.8388,10.8478,249270.0
2018-04-12 10:50:00,12.12,12.12,12.09,12.09,249695.0,10.8478,10.8478,10.8209,10.8209,249695.0
2018-04-12 11:00:00,12.09,12.1,12.06,12.07,191465.0,10.8209,10.8299,10.7941,10.803,191465.0
2018-04-12 11:10:00,12.07,12.15,12.07,12.14,191265.0,10.803,10.8746,10.803,10.8657,191265.0
2018-04-12 11:20:00,12.14,12.17,12.13,12.17,141470.0,10.8657,10.8925,10.8567,10.8925,141470.0
2018-04-12 11:30:00,12.17,12.19,12.17,12.17,130795.0,10.8925,10.9104,10.8925,10.8925,130795.0
2018-04-12 11:40:00,12.18,12.18,12.15,12.15,106705.0,10.9015,10.9015,10.8746,10.8746,106705.0
2018-04-12 11:50:00,12.15,12.18,12.14,12.17,93250.0,10.8746,10.9015,10.8657,10.8925,93250.0
2018-04-12 12:00:00,12.17,12.19,12.14,12.16,98345.0,10.8925,10.9104,10.8657,10.8836,98345.0
2018-04-12 12:10:00,12.16,12.16,12.13,12.16,65675.0,10.8836,10.8836,10.8567,10.8836,65675.0
2018-04-12 12:20:00,12.17,12.17,12.13,12.15,78590.0,10.8925,10.8925,10.8567,10.8746,78590.0
2018-04-12 12:30:00,12.16,12.16,12.14,12.14,50395.0,10.8836,10.8836,10.8657,10.8657,50395.0
2018-04-12 12:40:00,12.14,12.16,12.14,12.15,66140.0,10.8657,10.8836,10.8657,10.8746,66140.0
2018-04-12 12:50:00,12.14,12.15,12.14,12.14,52345.0,10.8657,10.8746,10.8657,10.8657,52345.0
2018-04-12 13:00:00,12.14,12.17,12.13,12.14,96440.0,10.8657,10.8925,10.8567,10.8657,96440.0
2018-04-12 13:10:00,12.14,12.15,12.12,12.13,69195.0,10.8657,10.8746,10.8478,10.8567,69195.0
2018-04-12 13:20:00,12.13,12.13,12.08,12.08,209735.0,10.8567,10.8567,10.812,10.812,209735.0
2018-04-12 13:30:00,12.08,12.1,12.08,12.09,78265.0,10.812,10.8299,10.812,10.8209,78265.0
2018-04-12 13:40:00,12.09,12.1,12.08,12.09,64835.0,10.8209,10.8299,10.812,10.8209,64835.0
2018-04-12 13:50:00,12.09,12.09,12.04,12.06,132790.0,10.8209,10.8209,10.7762,10.7941,132790.0
2018-04-12 14:00:00,12.06,12.07,12.05,12.05,102195.0,10.7941,10.803,10.7851,10.7851,102195.0
2018-04-12 14:10:00,12.05,12.09,12.05,12.08,97325.0,10.7851,10.8209,10.7851,10.812,97325.0
2018-04-12 14:20:00,12.09,12.1,12.07,12.07,155485.0,10.8209,10.8299,10.803,10.803,155485.0
2018-04-12 14:30:00,12.08,12.08,12.06,12.06,116850.0,10.812,10.812,10.7941,10.7941,116850.0
2018-04-12 14:40:00,12.06,12.06,12.04,12.05,154290.0,10.7941,10.7941,10.7762,10.7851,154290.0
2018-04-12 14:50:00,12.05,12.07,12.05,12.07,108720.0,10.7851,10.803,10.7851,10.803,108720.0
2018-04-12 15:00:00,12.07,12.08,12.06,12.06,181605.0,10.803,10.812,10.7941,10.7941,181605.0
2018-04-12 15:10:00,12.06,12.08,12.05,12.07,163150.0,10.7941,10.812,10.7851,10.803,163150.0
2018-04-12 15:20:00,12.07,12.09,12.07,12.07,177425.0,10.803,10.8209,10.803,10.803,177425.0
2018-04-12 15:30:00,12.07,12.08,12.06,12.06,209535.0,10.803,10.812,10.7941,10.7941,209535.0
2018-04-12 15:40:00,12.06,12.07,12.02,12.03,277395.0,10.7941,10.803,10.7583,10.7672,277395.0
2018-04-12 15:50:00,12.03,12.04,12.01,12.04,736870.0,10.7672,10.7762,10.7493,10.7762,736870.0
2018-04-13 09:30:00,12.08,12.08,12.02,12.06,88065.0,10.812,10.812,10.7583,10.7941,88065.0
2018-04-13 09:40:00,12.06,12.06,11.97,11.99,320790.0,10.7941,10.7941,10.7135,10.7314,320790.0
2018-04-13 09:50:00,11.99,12.0,11.92,11.93,296350.0,10.7314,10.7404,10.6688,10.6777,296350.0
2018-04-13 10:00:00,11.95,11.95,11.82,11.82,325660.0,10.6956,10.6956,10.5793,10.5793,325660.0
2018-04-13 10:10:00,11.83,11.85,11.8,11.83,303495.0,10.5882,10.6061,10.5614,10.5882,303495.0
2018-04-13 10:20:00,11.82,11.82,11.75,11.78,234805.0,10.5793,10.5793,10.5166,10.5435,234805.0
2018-04-13 10:30:00,11.78,11.8,11.77,11.78,181960.0,10.5435,10.5614,10.5345,10.5435,181960.0
2018-04-13 10:40:00,11.77,11.79,11.76,11.79,141320.0,10.5345,10.5524,10.5256,10.5524,141320.0
2018-04-13 10:50:00,11.79,11.8,11.75,11.75,312215.0,10.5524,10.5614,10.5166,10.5166,312215.0
2018-04-13 11:00:00,11.75,11.77,11.74,11.76,158490.0,10.5166,10.5345,10.5077,10.5256,158490.0
2018-04-13 11:10:00,11.76,11.82,11.76,11.79,184670.0,10.5256,10.5793,10.5256,10.5524,184670.0
2018-04-13 11:20:00,11.79,11.8,11.77,11.78,161400.0,10.5524,10.5614,10.5345,10.5435,161400.0
2018-04-13 11:30:00,11.78,11.78,11.75,11.76,166590.0,10.5435,10.5435,10.5166,10.5256,166590.0
2018-04-13 11:40:00,11.76,11.79,11.76,11.77,186190.0,10.5256,10.5524,10.5256,10.5345,186190.0
2018-04-13 11:50:00,11.77,11.81,11.75,11.8,128170.0,10.5345,10.5703,10.5166,10.5614,128170.0
2018-04-13 12:00:00,11.8,11.83,11.79,11.81,182455.0,10.5614,10.5882,10.5524,10.5703,182455.0
2018-04-13 12:10:00,11.81,11.84,11.81,11.84,120645.0,10.5703,10.5972,10.5703,10.5972,120645.0
2018-04-13 12:20:00,11.84,11.87,11.84,11.85,120745.0,10.5972,10.624,10.5972,10.6061,120745.0
2018-04-13 12:30:00,11.84,11.85,11.82,11.83,107635.0,10.5972,10.6061,10.5793,10.5882,107635.0
2018-04-13 12:40:00,11.84,11.84,11.8,11.81,117040.0,10.5972,10.5972,10.5614,10.5703,117040.0
2018-04-13 12:50:00,11.81,11.82,11.8,11.8,95730.0,10.5703,10.5793,10.5614,10.5614,95730.0
2018-04-13 13:00:00,11.79,11.81,11.79,11.79,80330.0,10.5524,10.5703,10.5524,10.5524,80330.0
2018-04-13 13:10:00,11.79,11.79,11.77,11.77,65635.0,10.5524,10.5524,10.5345,10.5345,65635.0
2018-04-13 13:20:00,11.77,11.77,11.75,11.76,158315.0,10.5345,10.5345,10.5166,10.5256,158315.0
2018-04-13 13:30:00,11.76,11.77,11.74,11.76,100650.0,10.5256,10.5345,10.5077,10.5256,100650.0
2018-04-13 13:40:00,11.76,11.76,11.74,11.74,105090.0,10.5256,10.5256,10.5077,10.5077,105090.0
2018-04-13 13:50:00,11.74,11.76,11.72,11.72,193270.0,10.5077,10.5256,10.4898,10.4898,193270.0
2018-04-13 14:00:00,11.72,11.73,11.72,11.73,139350.0,10.4898,10.4987,10.4898,10.4987,139350.0
2018-04-13 14:10:00,11.73,11.74,11.7,11.71,172425.0,10.4987,10.5077,10.4719,10.4808,172425.0
2018-04-13 14:20:00,11.71,11.71,11.69,11.69,140960.0,10.4808,10.4808,10.4629,10.4629,140960.0
2018-04-13 14:30:00,11.69,11.73,11.69,11.7,168775.0,10.4629,10.4987,10.4629,10.4719,168775.0
2018-04-13 14:40:00,11.7,11.7,11.68,11.69,210095.0,10.4719,10.4719,10.454,10.4629,210095.0
2018-04-13 14:50:00,11.68,11.69,11.67,11.67,128485.0,10.454,10.4629,10.445,10.445,128485.0
2018-04-13 15:00:00,11.67,11.68,11.65,11.68,188600.0,10.445,10.454,10.4271,10.454,188600.0
2018-04-13 15:10:00,11.67,11.69,11.67,11.67,216710.0,10.445,10.4629,10.445,10.445,216710.0
2018-04-13 15:20:00,11.67,11.69,11.67,11.67,212495.0,10.445,10.4629,10.445,10.445,212495.0
2018-04-13 15:30:00,11.67,11.68,11.66,11.67,290825.0,10.445,10.454,10.4361,10.445,290825.0
2018-04-13 15:40:00,11.67,11.69,11.67,11.68,335545.0,10.445,10.4629,10.445,10.454,335545.0
2018-04-13 15:50:00,11.68,11.68,11.66,11.66,1270960.0,10.454,10.454,10.4361,10.4361,1270960.0
2018-04-16 09:30:00,12.04,12.08,12.03,12.05,631820.0,10.7762,10.812,10.7672,10.7851,631820.0
2018-04-16 09:40:00,12.05,12.1,12.01,12.02,395020.0,10.7851,10.8299,10.7493,10.7583,395020.0
2018-04-16 09:50:00,12.01,12.09,12.01,12.02,284040.0,10.7493,10.8209,10.7493,10.7583,284040.0
2018-04-16 10:00:00,12.02,12.07,12.02,12.04,332085.0,10.7583,10.803,10.7583,10.7762,332085.0
2018-04-16 10:10:00,12.03,12.04,11.96,11.96,466615.0,10.7672,10.7762,10.7046,10.7046,466615.0
2018-04-16 10:20:00,11.95,11.95,11.92,11.94,194960.0,10.6956,10.6956,10.6688,10.6867,194960.0
2018-04-16 10:30:00,11.93,11.94,11.9,11.9,166300.0,10.6777,10.6867,10.6509,10.6509,166300.0
2018-04-16 10:40:00,11.9,11.93,11.88,11.88,141985.0,10.6509,10.6777,10.633,10.633,141985.0
2018-04-16 10:50:00,11.87,11.92,11.86,11.91,282980.0,10.624,10.6688,10.6151,10.6598,282980.0
2018-04-16 11:00:00,11.91,11.95,11.9,11.91,236795.0,10.6598,10.6956,10.6509,10.6598,236795.0
2018-04-16 11:10:00,11.91,11.92,11.88,11.88,193640.0,10.6598,10.6688,10.633,10.633,193640.0
2018-04-16 11:20:00,11.88,11.9,11.86,11.9,605125.0,10.633,10.6509,10.6151,10.6509,605125.0
2018-04-16 11:30:00,11.9,11.93,11.9,11.91,136795.0,10.6509,10.6777,10.6509,10.6598,136795.0
2018-04-16 11:40:00,11.91,11.92,11.89,11.9,84070.0,10.6598,10.6688,10.6419,10.6509,84070.0
2018-04-16 11:50:00,11.91,11.92,11.88,11.91,100420.0,10.6598,10.6688,10.633,10.6598,100420.0
2018-04-16 12:00:00,11.91,11.96,11.91,11.94,143385.0,10.6598,10.7046,10.6598,10.6867,143385.0
2018-04-16 12:10:00,11.94,11.98,11.93,11.97,92390.0,10.6867,10.7225,10.6777,10.7135,92390.0
2018-04-16 12:20:00,11.97,12.0,11.96,11.99,97045.0,10.7135,10.7404,10.7046,10.7314,97045.0
2018-04-16 12:30:00,11.99,12.0,11.98,11.99,59050.0,10.7314,10.7404,10.7225,10.7314,59050.0
2018-04-16 12:40:00,11.99,12.0,11.98,11.98,50435.0,10.7314,10.7404,10.7225,10.7225,50435.0
2018-04-16 12:50:00,11.98,12.0,11.98,11.98,103750.0,10.7225,10.7404,10.7225,10.7225,103750.0
2018-04-16 13:00:00,11.98,12.05,11.98,12.05,139315.0,10.7225,10.7851,10.7225,10.7851,139315.0
2018-04-16 13:10:00,12.05,12.06,12.03,12.06,71665.0,10.7851,10.7941,10.7672,10.7941,71665.0
2018-04-16 13:20:00,12.06,12.08,12.06,12.06,122825.0,10.7941,10.812,10.7941,10.7941,122825.0
2018-04-16 13:30:00,12.06,12.09,12.06,12.09,70140.0,10.7941,10.8209,10.7941,10.8209,70140.0
2018-04-16 13:40:00,12.1,12.1,12.07,12.09,74930.0,10.8299,10.8299,10.803,10.8209,74930.0
2018-04-16 13:50:00,12.09,12.09,12.06,12.07,86980.0,10.8209,10.8209,10.7941,10.803,86980.0
2018-04-16 14:00:00,12.07,12.09,12.01,12.03,480000.0,10.803,10.8209,10.7493,10.7672,480000.0
2018-04-16 14:10:00,12.03,12.04,12.02,12.03,67110.0,10.7672,10.7762,10.7583,10.7672,67110.0
2018-04-16 14:20:00,12.03,12.04,12.01,12.02,79710.0,10.7672,10.7762,10.7493,10.7583,79710.0
2018-04-16 14:30:00,12.01,12.05,12.01,12.03,70835.0,10.7493,10.7851,10.7493,10.7672,70835.0
2018-04-16 14:40:00,12.04,12.05,12.01,12.01,104490.0,10.7762,10.7851,10.7493,10.7493,104490.0
2018-04-16 14:50:00,12.01,12.02,11.99,12.02,110355.0,10.7493,10.7583,10.7314,10.7583,110355.0
2018-04-16 15:00:00,12.01,12.01,11.97,11.97,104940.0,10.7493,10.7493,10.7135,10.7135,104940.0
2018-04-16 15:10:00,11.98,12.0,11.97,11.99,131600.0,10.7225,10.7404,10.7135,10.7314,131600.0
2018-04-16 15:20:00,11.99,11.99,11.97,11.99,96685.0,10.7314,10.7314,10.7135,10.7314,96685.0
2018-04-16 15:30:00,11.99,11.99,11.96,11.98,172560.0,10.7314,10.7314,10.7046,10.7225,172560.0
2018-04-16 15:40:00,11.98,12.01,11.96,11.96,322700.0,10.7225,10.7493,10.7046,10.7046,322700.0
2018-04-16 15:50:00,11.96,11.97,11.95,11.95,635530.0,10.7046,10.7135,10.6956,10.6956,635530.0
2018-04-17 09:30:00,12.0,12.02,11.89,11.93,254500.0,10.7404,10.7583,10.6419,10.6777,254500.0
2018-04-17 09:40:00,11.93,11.94,11.9,11.93,122835.0,10.6777,10.6867,10.6509,10.6777,122835.0
2018-04-17 09:50:00,11.92,11.94,11.88,11.94,122575.0,10.6688,10.6867,10.633,10.6867,122575.0
2018-04-17 10:00:00,11.94,11.95,11.92,11.95,103050.0,10.6867,10.6956,10.6688,10.6956,103050.0
2018-04-17 10:10:00,11.95,11.96,11.92,11.96,102185.0,10.6956,10.7046,10.6688,10.7046,102185.0
2018-04-17 10:20:00,11.95,11.95,11.92,11.94,128305.0,10.6956,10.6956,10.6688,10.6867,128305.0
2018-04-17 10:30:00,11.94,11.96,11.91,11.96,76285.0,10.6867,10.7046,10.6598,10.7046,76285.0
2018-04-17 10:40:00,11.96,11.97,11.95,11.97,85910.0,10.7046,10.7135,10.6956,10.7135,85910.0
2018-04-17 10:50:00,11.97,12.0,11.95,11.98,77500.0,10.7135,10.7404,10.6956,10.7225,77500.0
2018-04-17 11:00:00,11.98,12.0,11.95,11.95,103620.0,10.7225,10.7404,10.6956,10.6956,103620.0
2018-04-17 11:10:00,11.96,11.98,11.95,11.97,106685.0,10.7046,10.7225,10.6956,10.7135,106685.0
2018-04-17 11:20:00,11.97,11.97,11.94,11.95,100715.0,10.7135,10.7135,10.6867,10.6956,100715.0
2018-04-17 11:30:00,11.95,11.96,11.93,11.93,100820.0,10.6956,10.7046,10.6777,10.6777,100820.0
2018-04-17 11:40:00,11.92,11.94,11.91,11.92,111385.0,10.6688,10.6867,10.6598,10.6688,111385.0
2018-04-17 11:50:00,11.92,11.92,11.88,11.88,226025.0,10.6688,10.6688,10.633,10.633,226025.0
2018-04-17 12:00:00,11.88,11.92,11.88,11.9,89855.0,10.633,10.6688,10.633,10.6509,89855.0
2018-04-17 12:10:00,11.9,11.91,11.89,11.89,76460.0,10.6509,10.6598,10.6419,10.6419,76460.0
2018-04-17 12:20:00,11.89,11.9,11.88,11.88,55865.0,10.6419,10.6509,10.633,10.633,55865.0
2018-04-17 12:30:00,11.88,11.89,11.85,11.85,129915.0,10.633,10.6419,10.6061,10.6061,129915.0
2018-04-17 12:40:00,11.85,11.85,11.82,11.82,140015.0,10.6061,10.6061,10.5793,10.5793,140015.0
2018-04-17 12:50:00,11.82,11.83,11.79,11.79,217860.0,10.5793,10.5882,10.5524,10.5524,217860.0
2018-04-17 13:00:00,11.79,11.82,11.79,11.8,85310.0,10.5524,10.5793,10.5524,10.5614,85310.0
2018-04-17 13:10:00,11.79,11.8,11.78,11.78,101285.0,10.5524,10.5614,10.5435,10.5435,101285.0
2018-04-17 13:20:00,11.78,11.8,11.77,11.78,89940.0,10.5435,10.5614,10.5345,10.5435,89940.0
2018-04-17 13:30:00,11.79,11.79,11.77,11.78,253230.0,10.5524,10.5524,10.5345,10.5435,253230.0
2018-04-17 13:40:00,11.78,11.78,11.77,11.77,130135.0,10.5435,10.5435,10.5345,10.5345,130135.0
2018-04-17 13:50:00,11.77,11.78,11.76,11.77,218595.0,10.5345,10.5435,10.5256,10.5345,218595.0
2018-04-17 14:00:00,11.77,11.79,11.76,11.77,230455.0,10.5345,10.5524,10.5256,10.5345,230455.0
2018-04-17 14:10:00,11.76,11.76,11.74,11.75,169500.0,10.5256,10.5256,10.5077,10.5166,169500.0
2018-04-17 14:20:00,11.75,11.76,11.71,11.76,162370.0,10.5166,10.5256,10.4808,10.5256,162370.0
2018-04-17 14:30:00,11.75,11.76,11.74,11.75,84410.0,10.5166,10.5256,10.5077,10.5166,84410.0
2018-04-17 14:40:00,11.75,11.75,11.74,11.74,92960.0,10.5166,10.5166,10.5077,10.5077,92960.0
2018-04-17 14:50:00,11.74,11.75,11.73,11.73,87840.0,10.5077,10.5166,10.4987,10.4987,87840.0
2018-04-17 15:00:00,11.73,11.75,11.73,11.73,143745.0,10.4987,10.5166,10.4987,10.4987,143745.0
2018-04-17 15:10:00,11.73,11.74,11.72,11.72,950230.0,10.4987,10.5077,10.4898,10.4898,950230.0
2018-04-17 15:20:00,11.72,11.72,11.71,11.72,386415.0,10.4898,10.4898,10.4808,10.4898,386415.0
2018-04-17 15:30:00,11.72,11.72,11.7,11.71,383200.0,10.4898,10.4898,10.4719,10.4808,383200.0
2018-04-17 15:40:00,11.71,11.74,11.7,11.74,558825.0,10.4808,10.5077,10.4719,10.5077,558825.0
2018-04-17 15:50:00,11.74,11.76,11.73,11.73,2004175.0,10.5077,10.5256,10.4987,10.4987,2004175.0
2018-04-18 09:30:00,11.83,12.05,11.77,12.0,477320.0,10.5882,10.7851,10.5345,10.7404,477320.0
2018-04-18 09:40:00,12.0,12.21,11.99,12.21,834280.0,10.7404,10.9283,10.7314,10.9283,834280.0
2018-04-18 09:50:00,12.2,12.23,12.16,12.18,406610.0,10.9194,10.9462,10.8836,10.9015,406610.0
2018-04-18 10:00:00,12.18,12.26,12.18,12.22,386040.0,10.9015,10.9731,10.9015,10.9373,386040.0
2018-04-18 10:10:00,12.22,12.25,12.18,12.2,213945.0,10.9373,10.9641,10.9015,10.9194,213945.0
2018-04-18 10:20:00,12.19,12.28,12.18,12.27,346525.0,10.9104,10.991,10.9015,10.982,346525.0
2018-04-18 10:30:00,12.27,12.34,12.27,12.33,379845.0,10.982,11.0447,10.982,11.0357,379845.0
2018-04-18 10:40:00,12.33,12.34,12.28,12.33,583785.0,11.0357,11.0447,10.991,11.0357,583785.0
2018-04-18 10:50:00,12.33,12.36,12.3,12.31,336310.0,11.0357,11.0626,11.0089,11.0178,336310.0
2018-04-18 11:00:00,12.31,12.32,12.23,12.23,237890.0,11.0178,11.0268,10.9462,10.9462,237890.0
2018-04-18 11:10:00,12.24,12.26,12.19,12.22,436255.0,10.9552,10.9731,10.9104,10.9373,436255.0
2018-04-18 11:20:00,12.22,12.24,12.21,12.23,259330.0,10.9373,10.9552,10.9283,10.9462,259330.0
2018-04-18 11:30:00,12.23,12.24,12.21,12.21,175315.0,10.9462,10.9552,10.9283,10.9283,175315.0
2018-04-18 11:40:00,12.21,12.24,12.19,12.2,409425.0,10.9283,10.9552,10.9104,10.9194,409425.0
2018-04-18 11:50:00,12.2,12.2,12.15,12.15,172680.0,10.9194,10.9194,10.8746,10.8746,172680.0
2018-04-18 12:00:00,12.15,12.18,12.14,12.17,189190.0,10.8746,10.9015,10.8657,10.8925,189190.0
2018-04-18 12:10:00,12.17,12.18,12.16,12.16,117900.0,10.8925,10.9015,10.8836,10.8836,117900.0
2018-04-18 12:20:00,12.16,12.17,12.15,12.16,95010.0,10.8836,10.8925,10.8746,10.8836,95010.0
2018-04-18 12:30:00,12.15,12.17,12.14,12.14,164900.0,10.8746,10.8925,10.8657,10.8657,164900.0
2018-04-18 12:40:00,12.14,12.14,12.12,12.12,87140.0,10.8657,10.8657,10.8478,10.8478,87140.0
2018-04-18 12:50:00,12.12,12.15,12.12,12.14,80625.0,10.8478,10.8746,10.8478,10.8657,80625.0
2018-04-18 13:00:00,12.14,12.15,12.13,12.13,100385.0,10.8657,10.8746,10.8567,10.8567,100385.0
2018-04-18 13:10:00,12.14,12.14,12.13,12.13,84740.0,10.8657,10.8657,10.8567,10.8567,84740.0
2018-04-18 13:20:00,12.13,12.13,12.08,12.1,194395.0,10.8567,10.8567,10.812,10.8299,194395.0
2018-04-18 13:30:00,12.11,12.13,12.11,12.12,83000.0,10.8388,10.8567,10.8388,10.8478,83000.0
2018-04-18 13:40:00,12.12,12.13,12.12,12.13,79410.0,10.8478,10.8567,10.8478,10.8567,79410.0
2018-04-18 13:50:00,12.13,12.16,12.13,12.16,84245.0,10.8567,10.8836,10.8567,10.8836,84245.0
2018-04-18 14:00:00,12.16,12.17,12.14,12.16,128065.0,10.8836,10.8925,10.8657,10.8836,128065.0
2018-04-18 14:10:00,12.17,12.18,12.15,12.16,140810.0,10.8925,10.9015,10.8746,10.8836,140810.0
2018-04-18 14:20:00,12.16,12.17,12.14,12.17,128410.0,10.8836,10.8925,10.8657,10.8925,128410.0
2018-04-18 14:30:00,12.17,12.17,12.14,12.15,149755.0,10.8925,10.8925,10.8657,10.8746,149755.0
2018-04-18 14:40:00,12.15,12.16,12.1,12.11,224775.0,10.8746,10.8836,10.8299,10.8388,224775.0
2018-04-18 14:50:00,12.11,12.14,12.11,12.13,207945.0,10.8388,10.8657,10.8388,10.8567,207945.0
2018-04-18 15:00:00,12.13,12.16,12.12,12.15,205945.0,10.8567,10.8836,10.8478,10.8746,205945.0
2018-04-18 15:10:00,12.15,12.17,12.14,12.16,225735.0,10.8746,10.8925,10.8657,10.8836,225735.0
2018-04-18 15:20:00,12.16,12.16,12.14,12.15,187275.0,10.8836,10.8836,10.8657,10.8746,187275.0
2018-04-18 15:30:00,12.15,12.17,12.14,12.17,272625.0,10.8746,10.8925,10.8657,10.8925,272625.0
2018-04-18 15:40:00,12.17,12.17,12.14,12.14,412445.0,10.8925,10.8925,10.8657,10.8657,412445.0
2018-04-18 15:50:00,12.14,12.14,12.12,12.13,921335.0,10.8657,10.8657,10.8478,10.8567,921335.0
2018-04-19 09:30:00,12.05,12.05,11.93,11.95,312090.0,10.7851,10.7851,10.6777,10.6956,312090.0
2018-04-19 09:40:00,11.95,12.01,11.94,11.94,333865.0,10.6956,10.7493,10.6867,10.6867,333865.0
2018-04-19 09:50:00,11.95,11.99,11.91,11.99,267300.0,10.6956,10.7314,10.6598,10.7314,267300.0
2018-04-19 10:00:00,12.0,12.01,11.95,12.01,272760.0,10.7404,10.7493,10.6956,10.7493,272760.0
2018-04-19 10:10:00,12.01,12.07,12.01,12.05,238830.0,10.7493,10.803,10.7493,10.7851,238830.0
2018-04-19 10:20:00,12.05,12.08,12.02,12.05,168680.0,10.7851,10.812,10.7583,10.7851,168680.0
2018-04-19 10:30:00,12.04,12.09,12.03,12.07,101745.0,10.7762,10.8209,10.7672,10.803,101745.0
2018-04-19 10:40:00,12.07,12.08,12.02,12.02,151495.0,10.803,10.812,10.7583,10.7583,151495.0
2018-04-19 10:50:00,12.03,12.05,12.01,12.02,164400.0,10.7672,10.7851,10.7493,10.7583,164400.0
2018-04-19 11:00:00,12.03,12.04,12.01,12.02,118775.0,10.7672,10.7762,10.7493,10.7583,118775.0
2018-04-19 11:10:00,12.02,12.02,12.01,12.01,189980.0,10.7583,10.7583,10.7493,10.7493,189980.0
2018-04-19 11:20:00,12.01,12.02,11.98,12.01,154565.0,10.7493,10.7583,10.7225,10.7493,154565.0
2018-04-19 11:30:00,12.0,12.02,11.99,11.99,109665.0,10.7404,10.7583,10.7314,10.7314,109665.0
2018-04-19 11:40:00,11.99,11.99,11.97,11.98,94365.0,10.7314,10.7314,10.7135,10.7225,94365.0
2018-04-19 11:50:00,11.97,11.97,11.93,11.95,145425.0,10.7135,10.7135,10.6777,10.6956,145425.0
2018-04-19 12:00:00,11.94,11.96,11.93,11.94,114185.0,10.6867,10.7046,10.6777,10.6867,114185.0
2018-04-19 12:10:00,11.94,11.94,11.92,11.93,69520.0,10.6867,10.6867,10.6688,10.6777,69520.0
2018-04-19 12:20:00,11.93,11.94,11.9,11.91,59255.0,10.6777,10.6867,10.6509,10.6598,59255.0
2018-04-19 12:30:00,11.91,11.92,11.9,11.91,58860.0,10.6598,10.6688,10.6509,10.6598,58860.0
2018-04-19 12:40:00,11.91,11.93,11.91,11.93,47135.0,10.6598,10.6777,10.6598,10.6777,47135.0
2018-04-19 12:50:00,11.92,11.92,11.9,11.9,63795.0,10.6688,10.6688,10.6509,10.6509,63795.0
2018-04-19 13:00:00,11.9,11.9,11.9,11.9,111910.0,10.6509,10.6509,10.6509,10.6509,111910.0
2018-04-19 13:10:00,11.9,11.91,11.9,11.9,101230.0,10.6509,10.6598,10.6509,10.6509,101230.0
2018-04-19 13:20:00,11.91,11.92,11.9,11.9,81290.0,10.6598,10.6688,10.6509,10.6509,81290.0
2018-04-19 13:30:00,11.9,11.92,11.9,11.91,42140.0,10.6509,10.6688,10.6509,10.6598,42140.0
2018-04-19 13:40:00,11.92,11.92,11.91,11.92,80665.0,10.6688,10.6688,10.6598,10.6688,80665.0
2018-04-19 13:50:00,11.92,11.96,11.92,11.95,141075.0,10.6688,10.7046,10.6688,10.6956,141075.0
2018-04-19 14:00:00,11.96,11.97,11.96,11.96,110975.0,10.7046,10.7135,10.7046,10.7046,110975.0
2018-04-19 14:10:00,11.96,11.98,11.96,11.97,70310.0,10.7046,10.7225,10.7046,10.7135,70310.0
2018-04-19 14:20:00,11.97,11.97,11.95,11.96,113960.0,10.7135,10.7135,10.6956,10.7046,113960.0
2018-04-19 14:30:00,11.96,11.98,11.96,11.98,82175.0,10.7046,10.7225,10.7046,10.7225,82175.0
2018-04-19 14:40:00,11.98,11.99,11.97,11.98,62855.0,10.7225,10.7314,10.7135,10.7225,62855.0
2018-04-19 14:50:00,11.97,11.98,11.96,11.97,99680.0,10.7135,10.7225,10.7046,10.7135,99680.0
2018-04-19 15:00:00,11.97,11.99,11.97,11.99,107045.0,10.7135,10.7314,10.7135,10.7314,107045.0
2018-04-19 15:10:00,11.99,11.99,11.96,11.97,125700.0,10.7314,10.7314,10.7046,10.7135,125700.0
2018-04-19 15:20:00,11.97,11.98,11.95,11.96,99820.0,10.7135,10.7225,10.6956,10.7046,99820.0
2018-04-19 15:30:00,11.96,12.02,11.95,12.0,319400.0,10.7046,10.7583,10.6956,10.7404,319400.0
2018-04-19 15:40:00,12.0,12.0,11.97,11.98,320900.0,10.7404,10.7404,10.7135,10.7225,320900.0
2018-04-19 15:50:00,11.98,12.0,11.96,11.98,593090.0,10.7225,10.7404,10.7046,10.7225,593090.0
2018-04-20 09:30:00,12.24,12.53,12.19,12.36,1004265.0,10.9552,11.2147,10.9104,11.0626,1004265.0
2018-04-20 09:40:00,12.37,12.43,12.28,12.34,392465.0,11.0715,11.1252,10.991,11.0447,392465.0
2018-04-20 09:50:00,12.34,12.4,12.26,12.26,408770.0,11.0447,11.0984,10.9731,10.9731,408770.0
2018-04-20 10:00:00,12.26,12.3,12.21,12.21,522950.0,10.9731,11.0089,10.9283,10.9283,522950.0
2018-04-20 10:10:00,12.21,12.25,12.16,12.21,328815.0,10.9283,10.9641,10.8836,10.9283,328815.0
2018-04-20 10:20:00,12.22,12.23,12.2,12.22,270265.0,10.9373,10.9462,10.9194,10.9373,270265.0
2018-04-20 10:30:00,12.21,12.22,12.18,12.19,239375.0,10.9283,10.9373,10.9015,10.9104,239375.0
2018-04-20 10:40:00,12.19,12.23,12.17,12.17,176520.0,10.9104,10.9462,10.8925,10.8925,176520.0
2018-04-20 10:50:00,12.16,12.18,12.14,12.14,148005.0,10.8836,10.9015,10.8657,10.8657,148005.0
2018-04-20 11:00:00,12.14,12.17,12.08,12.09,388360.0,10.8657,10.8925,10.812,10.8209,388360.0
2018-04-20 11:10:00,12.08,12.15,12.07,12.12,276610.0,10.812,10.8746,10.803,10.8478,276610.0
2018-04-20 11:20:00,12.12,12.13,12.08,12.12,93515.0,10.8478,10.8567,10.812,10.8478,93515.0
2018-04-20 11:30:00,12.12,12.16,12.12,12.15,131025.0,10.8478,10.8836,10.8478,10.8746,131025.0
2018-04-20 11:40:00,12.15,12.17,12.14,12.15,234830.0,10.8746,10.8925,10.8657,10.8746,234830.0
2018-04-20 11:50:00,12.15,12.15,12.11,12.14,84810.0,10.8746,10.8746,10.8388,10.8657,84810.0
2018-04-20 12:00:00,12.14,12.14,12.11,12.14,114855.0,10.8657,10.8657,10.8388,10.8657,114855.0
2018-04-20 12:10:00,12.13,12.13,12.1,12.11,93825.0,10.8567,10.8567,10.8299,10.8388,93825.0
2018-04-20 12:20:00,12.11,12.11,12.09,12.09,71550.0,10.8388,10.8388,10.8209,10.8209,71550.0
2018-04-20 12:30:00,12.09,12.11,12.06,12.09,122755.0,10.8209,10.8388,10.7941,10.8209,122755.0
2018-04-20 12:40:00,12.09,12.09,12.06,12.07,60270.0,10.8209,10.8209,10.7941,10.803,60270.0
2018-04-20 12:50:00,12.06,12.07,12.05,12.07,95035.0,10.7941,10.803,10.7851,10.803,95035.0
2018-04-20 13:00:00,12.07,12.07,12.06,12.06,49960.0,10.803,10.803,10.7941,10.7941,49960.0
2018-04-20 13:10:00,12.06,12.08,12.05,12.05,74435.0,10.7941,10.812,10.7851,10.7851,74435.0
2018-04-20 13:20:00,12.05,12.06,12.03,12.06,93990.0,10.7851,10.7941,10.7672,10.7941,93990.0
2018-04-20 13:30:00,12.05,12.06,12.04,12.06,83875.0,10.7851,10.7941,10.7762,10.7941,83875.0
2018-04-20 13:40:00,12.06,12.07,12.06,12.06,69965.0,10.7941,10.803,10.7941,10.7941,69965.0
2018-04-20 13:50:00,12.05,12.1,12.05,12.08,112905.0,10.7851,10.8299,10.7851,10.812,112905.0
2018-04-20 14:00:00,12.08,12.09,12.06,12.07,71390.0,10.812,10.8209,10.7941,10.803,71390.0
2018-04-20 14:10:00,12.07,12.08,12.06,12.08,63550.0,10.803,10.812,10.7941,10.812,63550.0
2018-04-20 14:20:00,12.08,12.1,12.08,12.09,81805.0,10.812,10.8299,10.812,10.8209,81805.0
2018-04-20 14:30:00,12.09,12.1,12.08,12.09,77050.0,10.8209,10.8299,10.812,10.8209,77050.0
2018-04-20 14:40:00,12.09,12.1,12.08,12.08,82500.0,10.8209,10.8299,10.812,10.812,82500.0
2018-04-20 14:50:00,12.08,12.08,12.07,12.08,60175.0,10.812,10.812,10.803,10.812,60175.0
2018-04-20 15:00:00,12.08,12.08,12.05,12.05,106770.0,10.812,10.812,10.7851,10.7851,106770.0
2018-04-20 15:10:00,12.05,12.07,12.05,12.05,134150.0,10.7851,10.803,10.7851,10.7851,134150.0
2018-04-20 15:20:00,12.05,12.07,12.05,12.05,166215.0,10.7851,10.803,10.7851,10.7851,166215.0
2018-04-20 15:30:00,12.05,12.07,12.04,12.07,176750.0,10.7851,10.803,10.7762,10.803,176750.0
2018-04-20 15:40:00,12.07,12.08,12.06,12.07,247495.0,10.803,10.812,10.7941,10.803,247495.0
2018-04-20 15:50:00,12.06,12.07,12.04,12.07,773995.0,10.7941,10.803,10.7762,10.803,773995.0
2018-04-23 09:30:00,12.05,12.1,12.03,12.1,234405.0,10.7851,10.8299,10.7672,10.8299,234405.0
2018-04-23 09:40:00,12.1,12.15,12.09,12.15,198295.0,10.8299,10.8746,10.8209,10.8746,198295.0
2018-04-23 09:50:00,12.15,12.24,12.15,12.24,163880.0,10.8746,10.9552,10.8746,10.9552,163880.0
2018-04-23 10:00:00,12.24,12.27,12.21,12.27,186255.0,10.9552,10.982,10.9283,10.982,186255.0
2018-04-23 10:10:00,12.27,12.29,12.25,12.27,169810.0,10.982,10.9999,10.9641,10.982,169810.0
2018-04-23 10:20:00,12.28,12.33,12.27,12.33,267715.0,10.991,11.0357,10.982,11.0357,267715.0
2018-04-23 10:30:00,12.33,12.34,12.3,12.34,194580.0,11.0357,11.0447,11.0089,11.0447,194580.0
2018-04-23 10:40:00,12.34,12.36,12.32,12.34,172080.0,11.0447,11.0626,11.0268,11.0447,172080.0
2018-04-23 10:50:00,12.34,12.41,12.33,12.4,184505.0,11.0447,11.1073,11.0357,11.0984,184505.0
2018-04-23 11:00:00,12.4,12.41,12.36,12.4,206595.0,11.0984,11.1073,11.0626,11.0984,206595.0
2018-04-23 11:10:00,12.41,12.46,12.4,12.42,288790.0,11.1073,11.1521,11.0984,11.1163,288790.0
2018-04-23 11:20:00,12.41,12.42,12.37,12.38,159625.0,11.1073,11.1163,11.0715,11.0805,159625.0
2018-04-23 11:30:00,12.39,12.39,12.36,12.38,198310.0,11.0894,11.0894,11.0626,11.0805,198310.0
2018-04-23 11:40:00,12.38,12.4,12.36,12.36,138485.0,11.0805,11.0984,11.0626,11.0626,138485.0
2018-04-23 11:50:00,12.36,12.38,12.35,12.36,129690.0,11.0626,11.0805,11.0536,11.0626,129690.0
2018-04-23 12:00:00,12.36,12.37,12.34,12.34,128320.0,11.0626,11.0715,11.0447,11.0447,128320.0
2018-04-23 12:10:00,12.34,12.39,12.34,12.36,103445.0,11.0447,11.0894,11.0447,11.0626,103445.0
2018-04-23 12:20:00,12.36,12.39,12.36,12.39,101710.0,11.0626,11.0894,11.0626,11.0894,101710.0
2018-04-23 12:30:00,12.39,12.4,12.37,12.39,97620.0,11.0894,11.0984,11.0715,11.0894,97620.0
2018-04-23 12:40:00,12.4,12.41,12.39,12.4,75860.0,11.0984,11.1073,11.0894,11.0984,75860.0
2018-04-23 12:50:00,12.39,12.4,12.37,12.4,112955.0,11.0894,11.0984,11.0715,11.0984,112955.0
2018-04-23 13:00:00,12.39,12.41,12.37,12.38,60765.0,11.0894,11.1073,11.0715,11.0805,60765.0
2018-04-23 13:10:00,12.38,12.39,12.35,12.35,80735.0,11.0805,11.0894,11.0536,11.0536,80735.0
2018-04-23 13:20:00,12.35,12.36,12.33,12.33,146805.0,11.0536,11.0626,11.0357,11.0357,146805.0
2018-04-23 13:30:00,12.33,12.33,12.31,12.31,97270.0,11.0357,11.0357,11.0178,11.0178,97270.0
2018-04-23 13:40:00,12.31,12.31,12.29,12.3,64480.0,11.0178,11.0178,10.9999,11.0089,64480.0
2018-04-23 13:50:00,12.3,12.34,12.3,12.33,99080.0,11.0089,11.0447,11.0089,11.0357,99080.0
2018-04-23 14:00:00,12.33,12.34,12.29,12.29,158885.0,11.0357,11.0447,10.9999,10.9999,158885.0
2018-04-23 14:10:00,12.29,12.3,12.27,12.3,143300.0,10.9999,11.0089,10.982,11.0089,143300.0
2018-04-23 14:20:00,12.3,12.3,12.27,12.29,131805.0,11.0089,11.0089,10.982,10.9999,131805.0
2018-04-23 14:30:00,12.29,12.29,12.28,12.29,135890.0,10.9999,10.9999,10.991,10.9999,135890.0
2018-04-23 14:40:00,12.29,12.3,12.27,12.27,125705.0,10.9999,11.0089,10.982,10.982,125705.0
2018-04-23 14:50:00,12.27,12.28,12.25,12.26,256000.0,10.982,10.991,10.9641,10.9731,256000.0
2018-04-23 15:00:00,12.26,12.32,12.26,12.31,255930.0,10.9731,11.0268,10.9731,11.0178,255930.0
2018-04-23 15:10:00,12.31,12.33,12.3,12.31,246550.0,11.0178,11.0357,11.0089,11.0178,246550.0
2018-04-23 15:20:00,12.31,12.33,12.31,12.32,237175.0,11.0178,11.0357,11.0178,11.0268,237175.0
2018-04-23 15:30:00,12.32,12.35,12.32,12.33,442140.0,11.0268,11.0536,11.0268,11.0357,442140.0
2018-04-23 15:40:00,12.33,12.35,12.33,12.33,338335.0,11.0357,11.0536,11.0357,11.0357,338335.0
2018-04-23 15:50:00,12.33,12.34,12.33,12.33,743610.0,11.0357,11.0447,11.0357,11.0357,743610.0
2018-04-24 09:30:00,12.45,12.45,12.32,12.4,414375.0,11.1431,11.1431,11.0268,11.0984,414375.0
2018-04-24 09:40:00,12.4,12.42,12.34,12.4,266485.0,11.0984,11.1163,11.0447,11.0984,266485.0
2018-04-24 09:50:00,12.4,12.44,12.36,12.39,272930.0,11.0984,11.1342,11.0626,11.0894,272930.0
2018-04-24 10:00:00,12.4,12.45,12.38,12.43,147130.0,11.0984,11.1431,11.0805,11.1252,147130.0
2018-04-24 10:10:00,12.43,12.47,12.41,12.41,131170.0,11.1252,11.161,11.1073,11.1073,131170.0
2018-04-24 10:20:00,12.41,12.42,12.38,12.42,131310.0,11.1073,11.1163,11.0805,11.1163,131310.0
2018-04-24 10:30:00,12.42,12.43,12.37,12.42,156505.0,11.1163,11.1252,11.0715,11.1163,156505.0
2018-04-24 10:40:00,12.42,12.48,12.42,12.47,153765.0,11.1163,11.17,11.1163,11.161,153765.0
2018-04-24 10:50:00,12.47,12.47,12.43,12.44,188360.0,11.161,11.161,11.1252,11.1342,188360.0
2018-04-24 11:00:00,12.44,12.44,12.41,12.43,183625.0,11.1342,11.1342,11.1073,11.1252,183625.0
2018-04-24 11:10:00,12.43,12.46,12.42,12.46,147770.0,11.1252,11.1521,11.1163,11.1521,147770.0
2018-04-24 11:20:00,12.46,12.51,12.45,12.46,171450.0,11.1521,11.1968,11.1431,11.1521,171450.0
2018-04-24 11:30:00,12.46,12.49,12.46,12.49,154655.0,11.1521,11.1789,11.1521,11.1789,154655.0
2018-04-24 11:40:00,12.49,12.51,12.48,12.49,298880.0,11.1789,11.1968,11.17,11.1789,298880.0
2018-04-24 11:50:00,12.5,12.5,12.46,12.46,245500.0,11.1879,11.1879,11.1521,11.1521,245500.0
2018-04-24 12:00:00,12.46,12.48,12.45,12.46,169530.0,11.1521,11.17,11.1431,11.1521,169530.0
2018-04-24 12:10:00,12.46,12.47,12.42,12.43,171240.0,11.1521,11.161,11.1163,11.1252,171240.0
2018-04-24 12:20:00,12.43,12.45,12.42,12.45,103070.0,11.1252,11.1431,11.1163,11.1431,103070.0
2018-04-24 12:30:00,12.45,12.45,12.4,12.4,93890.0,11.1431,11.1431,11.0984,11.0984,93890.0
2018-04-24 12:40:00,12.4,12.4,12.36,12.37,71640.0,11.0984,11.0984,11.0626,11.0715,71640.0
2018-04-24 12:50:00,12.37,12.37,12.33,12.33,108210.0,11.0715,11.0715,11.0357,11.0357,108210.0
2018-04-24 13:00:00,12.32,12.35,12.32,12.35,64760.0,11.0268,11.0536,11.0268,11.0536,64760.0
2018-04-24 13:10:00,12.35,12.35,12.33,12.33,87570.0,11.0536,11.0536,11.0357,11.0357,87570.0
2018-04-24 13:20:00,12.33,12.34,12.31,12.32,52450.0,11.0357,11.0447,11.0178,11.0268,52450.0
2018-04-24 13:30:00,12.32,12.32,12.27,12.27,75090.0,11.0268,11.0268,10.982,10.982,75090.0
2018-04-24 13:40:00,12.27,12.28,12.26,12.26,84100.0,10.982,10.991,10.9731,10.9731,84100.0
2018-04-24 13:50:00,12.26,12.26,12.22,12.24,102075.0,10.9731,10.9731,10.9373,10.9552,102075.0
2018-04-24 14:00:00,12.24,12.26,12.23,12.26,140195.0,10.9552,10.9731,10.9462,10.9731,140195.0
2018-04-24 14:10:00,12.26,12.29,12.25,12.25,76630.0,10.9731,10.9999,10.9641,10.9641,76630.0
2018-04-24 14:20:00,12.26,12.29,12.22,12.22,120205.0,10.9731,10.9999,10.9373,10.9373,120205.0
2018-04-24 14:30:00,12.22,12.24,12.21,12.21,122145.0,10.9373,10.9552,10.9283,10.9283,122145.0
2018-04-24 14:40:00,12.21,12.26,12.21,12.25,116100.0,10.9283,10.9731,10.9283,10.9641,116100.0
2018-04-24 14:50:00,12.24,12.26,12.22,12.23,187650.0,10.9552,10.9731,10.9373,10.9462,187650.0
2018-04-24 15:00:00,12.23,12.27,12.23,12.25,121590.0,10.9462,10.982,10.9462,10.9641,121590.0
2018-04-24 15:10:00,12.25,12.28,12.24,12.24,160495.0,10.9641,10.991,10.9552,10.9552,160495.0
2018-04-24 15:20:00,12.24,12.27,12.23,12.24,157150.0,10.9552,10.982,10.9462,10.9552,157150.0
2018-04-24 15:30:00,12.24,12.24,12.21,12.22,240190.0,10.9552,10.9552,10.9283,10.9373,240190.0
2018-04-24 15:40:00,12.22,12.23,12.19,12.23,387935.0,10.9373,10.9462,10.9104,10.9462,387935.0
2018-04-24 15:50:00,12.23,12.24,12.22,12.24,485945.0,10.9462,10.9552,10.9373,10.9552,485945.0
2018-04-25 09:30:00,12.19,12.39,12.0,12.22,507210.0,10.9104,11.0894,10.7404,10.9373,507210.0
2018-04-25 09:40:00,12.22,12.25,12.2,12.25,230385.0,10.9373,10.9641,10.9194,10.9641,230385.0
2018-04-25 09:50:00,12.25,12.31,12.24,12.27,312830.0,10.9641,11.0178,10.9552,10.982,312830.0
2018-04-25 10:00:00,12.27,12.29,12.25,12.29,254170.0,10.982,10.9999,10.9641,10.9999,254170.0
2018-04-25 10:10:00,12.29,12.33,12.27,12.29,409020.0,10.9999,11.0357,10.982,10.9999,409020.0
2018-04-25 10:20:00,12.29,12.34,12.29,12.32,336535.0,10.9999,11.0447,10.9999,11.0268,336535.0
2018-04-25 10:30:00,12.32,12.35,12.3,12.34,163740.0,11.0268,11.0536,11.0089,11.0447,163740.0
2018-04-25 10:40:00,12.35,12.35,12.31,12.32,288425.0,11.0536,11.0536,11.0178,11.0268,288425.0
2018-04-25 10:50:00,12.33,12.33,12.29,12.3,190420.0,11.0357,11.0357,10.9999,11.0089,190420.0
2018-04-25 11:00:00,12.29,12.32,12.28,12.3,141180.0,10.9999,11.0268,10.991,11.0089,141180.0
2018-04-25 11:10:00,12.3,12.35,12.3,12.34,148945.0,11.0089,11.0536,11.0089,11.0447,148945.0
2018-04-25 11:20:00,12.34,12.34,12.3,12.32,381910.0,11.0447,11.0447,11.0089,11.0268,381910.0
2018-04-25 11:30:00,12.32,12.32,12.25,12.25,239835.0,11.0268,11.0268,10.9641,10.9641,239835.0
2018-04-25 11:40:00,12.25,12.32,12.24,12.27,134130.0,10.9641,11.0268,10.9552,10.982,134130.0
2018-04-25 11:50:00,12.27,12.28,12.24,12.25,219190.0,10.982,10.991,10.9552,10.9641,219190.0
2018-04-25 12:00:00,12.24,12.25,12.22,12.23,117605.0,10.9552,10.9641,10.9373,10.9462,117605.0
2018-04-25 12:10:00,12.23,12.25,12.22,12.24,91635.0,10.9462,10.9641,10.9373,10.9552,91635.0
2018-04-25 12:20:00,12.24,12.25,12.23,12.24,113190.0,10.9552,10.9641,10.9462,10.9552,113190.0
2018-04-25 12:30:00,12.24,12.26,12.24,12.26,64735.0,10.9552,10.9731,10.9552,10.9731,64735.0
2018-04-25 12:40:00,12.26,12.26,12.23,12.25,91955.0,10.9731,10.9731,10.9462,10.9641,91955.0
2018-04-25 12:50:00,12.25,12.25,12.24,12.25,83390.0,10.9641,10.9641,10.9552,10.9641,83390.0
2018-04-25 13:00:00,12.25,12.29,12.24,12.27,101880.0,10.9641,10.9999,10.9552,10.982,101880.0
2018-04-25 13:10:00,12.28,12.28,12.26,12.26,137020.0,10.991,10.991,10.9731,10.9731,137020.0
2018-04-25 13:20:00,12.26,12.27,12.24,12.26,96200.0,10.9731,10.982,10.9552,10.9731,96200.0
2018-04-25 13:30:00,12.26,12.3,12.26,12.3,208935.0,10.9731,11.0089,10.9731,11.0089,208935.0
2018-04-25 13:40:00,12.29,12.29,12.26,12.26,147170.0,10.9999,10.9999,10.9731,10.9731,147170.0
2018-04-25 13:50:00,12.27,12.28,12.26,12.27,143690.0,10.982,10.991,10.9731,10.982,143690.0
2018-04-25 14:00:00,12.27,12.3,12.27,12.29,172545.0,10.982,11.0089,10.982,10.9999,172545.0
2018-04-25 14:10:00,12.29,12.32,12.28,12.31,144900.0,10.9999,11.0268,10.991,11.0178,144900.0
2018-04-25 14:20:00,12.31,12.31,12.28,12.28,211680.0,11.0178,11.0178,10.991,10.991,211680.0
2018-04-25 14:30:00,12.28,12.31,12.27,12.3,189340.0,10.991,11.0178,10.982,11.0089,189340.0
2018-04-25 14:40:00,12.3,12.31,12.28,12.3,188630.0,11.0089,11.0178,10.991,11.0089,188630.0
2018-04-25 14:50:00,12.3,12.36,12.29,12.35,221120.0,11.0089,11.0626,10.9999,11.0536,221120.0
2018-04-25 15:00:00,12.34,12.36,12.33,12.34,258215.0,11.0447,11.0626,11.0357,11.0447,258215.0
2018-04-25 15:10:00,12.34,12.39,12.34,12.37,334460.0,11.0447,11.0894,11.0447,11.0715,334460.0
2018-04-25 15:20:00,12.37,12.41,12.37,12.4,441345.0,11.0715,11.1073,11.0715,11.0984,441345.0
2018-04-25 15:30:00,12.4,12.41,12.38,12.38,704870.0,11.0984,11.1073,11.0805,11.0805,704870.0
2018-04-25 15:40:00,12.38,12.41,12.38,12.39,977880.0,11.0805,11.1073,11.0805,11.0894,977880.0
2018-04-25 15:50:00,12.39,12.45,12.39,12.44,1565555.0,11.0894,11.1431,11.0894,11.1342,1565555.0
2018-04-26 09:30:00,12.55,12.88,12.5,12.6,626135.0,11.2326,11.528,11.1879,11.2774,626135.0
2018-04-26 09:40:00,12.63,12.75,12.61,12.74,379670.0,11.3042,11.4116,11.2863,11.4027,379670.0
2018-04-26 09:50:00,12.74,13.06,12.73,13.01,831335.0,11.4027,11.6891,11.3937,11.6443,831335.0
2018-04-26 10:00:00,13.03,13.07,12.95,13.02,901115.0,11.6622,11.6981,11.5906,11.6533,901115.0
2018-04-26 10:10:00,13.01,13.13,13.0,13.1,795760.0,11.6443,11.7518,11.6354,11.7249,795760.0
2018-04-26 10:20:00,13.1,13.1,12.99,13.08,728865.0,11.7249,11.7249,11.6264,11.707,728865.0
2018-04-26 10:30:00,13.08,13.16,13.08,13.13,273825.0,11.707,11.7786,11.707,11.7518,273825.0
2018-04-26 10:40:00,13.13,13.29,13.13,13.24,561955.0,11.7518,11.895,11.7518,11.8502,561955.0
2018-04-26 10:50:00,13.23,13.24,13.15,13.17,272085.0,11.8413,11.8502,11.7697,11.7876,272085.0
2018-04-26 11:00:00,13.16,13.16,13.04,13.04,389435.0,11.7786,11.7786,11.6712,11.6712,389435.0
2018-04-26 11:10:00,13.04,13.12,12.96,13.1,1665295.0,11.6712,11.7428,11.5996,11.7249,1665295.0
2018-04-26 11:20:00,13.1,13.1,13.05,13.07,507165.0,11.7249,11.7249,11.6802,11.6981,507165.0
2018-04-26 11:30:00,13.07,13.12,13.04,13.1,276610.0,11.6981,11.7428,11.6712,11.7249,276610.0
2018-04-26 11:40:00,13.1,13.11,13.07,13.09,328600.0,11.7249,11.7339,11.6981,11.716,328600.0
2018-04-26 11:50:00,13.09,13.1,13.07,13.07,271520.0,11.716,11.7249,11.6981,11.6981,271520.0
2018-04-26 12:00:00,13.07,13.15,13.07,13.15,199495.0,11.6981,11.7697,11.6981,11.7697,199495.0
2018-04-26 12:10:00,13.15,13.2,13.15,13.2,174000.0,11.7697,11.8144,11.7697,11.8144,174000.0
2018-04-26 12:20:00,13.2,13.24,13.19,13.23,180620.0,11.8144,11.8502,11.8055,11.8413,180620.0
2018-04-26 12:30:00,13.23,13.25,13.22,13.23,159970.0,11.8413,11.8592,11.8323,11.8413,159970.0
2018-04-26 12:40:00,13.24,13.24,13.19,13.2,256840.0,11.8502,11.8502,11.8055,11.8144,256840.0
2018-04-26 12:50:00,13.2,13.2,13.16,13.16,216795.0,11.8144,11.8144,11.7786,11.7786,216795.0
2018-04-26 13:00:00,13.16,13.16,13.11,13.15,273365.0,11.7786,11.7786,11.7339,11.7697,273365.0
2018-04-26 13:10:00,13.15,13.16,13.14,13.16,251375.0,11.7697,11.7786,11.7607,11.7786,251375.0
2018-04-26 13:20:00,13.16,13.18,13.13,13.14,241685.0,11.7786,11.7965,11.7518,11.7607,241685.0
2018-04-26 13:30:00,13.14,13.2,13.13,13.2,198985.0,11.7607,11.8144,11.7518,11.8144,198985.0
2018-04-26 13:40:00,13.2,13.27,13.18,13.27,211045.0,11.8144,11.8771,11.7965,11.8771,211045.0
2018-04-26 13:50:00,13.27,13.34,13.27,13.34,355945.0,11.8771,11.9397,11.8771,11.9397,355945.0
2018-04-26 14:00:00,13.34,13.44,13.33,13.44,527235.0,11.9397,12.0292,11.9308,12.0292,527235.0
2018-04-26 14:10:00,13.43,13.44,13.39,13.44,381190.0,12.0203,12.0292,11.9845,12.0292,381190.0
2018-04-26 14:20:00,13.44,13.54,13.44,13.53,516500.0,12.0292,12.1187,12.0292,12.1098,516500.0
2018-04-26 14:30:00,13.53,13.54,13.41,13.46,1105510.0,12.1098,12.1187,12.0024,12.0471,1105510.0
2018-04-26 14:40:00,13.46,13.52,13.44,13.45,766185.0,12.0471,12.1008,12.0292,12.0382,766185.0
2018-04-26 14:50:00,13.45,13.45,13.38,13.39,725000.0,12.0382,12.0382,11.9755,11.9845,725000.0
2018-04-26 15:00:00,13.39,13.4,13.36,13.36,614475.0,11.9845,11.9934,11.9576,11.9576,614475.0
2018-04-26 15:10:00,13.36,13.37,13.33,13.36,628330.0,11.9576,11.9666,11.9308,11.9576,628330.0
2018-04-26 15:20:00,13.36,13.36,13.32,13.34,616435.0,11.9576,11.9576,11.9218,11.9397,616435.0
2018-04-26 15:30:00,13.34,13.34,13.28,13.29,1016105.0,11.9397,11.9397,11.886,11.895,1016105.0
2018-04-26 15:40:00,13.29,13.29,13.26,13.28,940010.0,11.895,11.895,11.8681,11.886,940010.0
2018-04-26 15:50:00,13.28,13.34,13.23,13.33,2584850.0,11.886,11.9397,11.8413,11.9308,2584850.0
2018-04-27 09:30:00,13.45,13.57,13.37,13.39,481415.0,12.0382,12.1456,11.9666,11.9845,481415.0
2018-04-27 09:40:00,13.39,13.56,13.39,13.52,339775.0,11.9845,12.1366,11.9845,12.1008,339775.0
2018-04-27 09:50:00,13.52,13.67,13.48,13.66,457695.0,12.1008,12.2351,12.065,12.2261,457695.0
2018-04-27 10:00:00,13.66,13.72,13.62,13.7,504725.0,12.2261,12.2798,12.1903,12.2619,504725.0
2018-04-27 10:10:00,13.7,13.74,13.57,13.58,850710.0,12.2619,12.2977,12.1456,12.1545,850710.0
2018-04-27 10:20:00,13.58,13.6,13.51,13.53,526230.0,12.1545,12.1724,12.0919,12.1098,526230.0
2018-04-27 10:30:00,13.53,13.54,13.32,13.34,581855.0,12.1098,12.1187,11.9218,11.9397,581855.0
2018-04-27 10:40:00,13.34,13.41,13.32,13.37,568675.0,11.9397,12.0024,11.9218,11.9666,568675.0
2018-04-27 10:50:00,13.37,13.43,13.35,13.4,595230.0,11.9666,12.0203,11.9487,11.9934,595230.0
2018-04-27 11:00:00,13.41,13.52,13.41,13.52,326470.0,12.0024,12.1008,12.0024,12.1008,326470.0
2018-04-27 11:10:00,13.52,13.55,13.49,13.55,224715.0,12.1008,12.1277,12.074,12.1277,224715.0
2018-04-27 11:20:00,13.55,13.58,13.53,13.58,203670.0,12.1277,12.1545,12.1098,12.1545,203670.0
2018-04-27 11:30:00,13.58,13.61,13.56,13.57,238115.0,12.1545,12.1814,12.1366,12.1456,238115.0
2018-04-27 11:40:00,13.57,13.59,13.55,13.59,214490.0,12.1456,12.1635,12.1277,12.1635,214490.0
2018-04-27 11:50:00,13.59,13.6,13.55,13.55,238080.0,12.1635,12.1724,12.1277,12.1277,238080.0
2018-04-27 12:00:00,13.55,13.6,13.55,13.6,170835.0,12.1277,12.1724,12.1277,12.1724,170835.0
2018-04-27 12:10:00,13.6,13.62,13.59,13.62,163530.0,12.1724,12.1903,12.1635,12.1903,163530.0
2018-04-27 12:20:00,13.63,13.64,13.63,13.63,121610.0,12.1993,12.2082,12.1993,12.1993,121610.0
2018-04-27 12:30:00,13.63,13.64,13.59,13.63,204880.0,12.1993,12.2082,12.1635,12.1993,204880.0
2018-04-27 12:40:00,13.64,13.67,13.63,13.66,143530.0,12.2082,12.2351,12.1993,12.2261,143530.0
2018-04-27 12:50:00,13.67,13.71,13.66,13.7,177275.0,12.2351,12.2709,12.2261,12.2619,177275.0
2018-04-27 13:00:00,13.7,13.72,13.68,13.71,164240.0,12.2619,12.2798,12.244,12.2709,164240.0
2018-04-27 13:10:00,13.71,13.74,13.69,13.73,134435.0,12.2709,12.2977,12.253,12.2888,134435.0
2018-04-27 13:20:00,13.73,13.73,13.71,13.73,178170.0,12.2888,12.2888,12.2709,12.2888,178170.0
2018-04-27 13:30:00,13.73,13.73,13.69,13.71,177330.0,12.2888,12.2888,12.253,12.2709,177330.0
2018-04-27 13:40:00,13.71,13.74,13.71,13.72,141085.0,12.2709,12.2977,12.2709,12.2798,141085.0
2018-04-27 13:50:00,13.73,13.73,13.66,13.68,263075.0,12.2888,12.2888,12.2261,12.244,263075.0
2018-04-27 14:00:00,13.68,13.68,13.65,13.66,147345.0,12.244,12.244,12.2172,12.2261,147345.0
2018-04-27 14:10:00,13.66,13.71,13.66,13.71,177180.0,12.2261,12.2709,12.2261,12.2709,177180.0
2018-04-27 14:20:00,13.71,13.74,13.7,13.71,243325.0,12.2709,12.2977,12.2619,12.2709,243325.0
2018-04-27 14:30:00,13.71,13.71,13.64,13.64,182440.0,12.2709,12.2709,12.2082,12.2082,182440.0
2018-04-27 14:40:00,13.63,13.64,13.63,13.64,110955.0,12.1993,12.2082,12.1993,12.2082,110955.0
2018-04-27 14:50:00,13.64,13.66,13.63,13.63,182580.0,12.2082,12.2261,12.1993,12.1993,182580.0
2018-04-27 15:00:00,13.64,13.69,13.64,13.69,236960.0,12.2082,12.253,12.2082,12.253,236960.0
2018-04-27 15:10:00,13.69,13.7,13.67,13.7,223150.0,12.253,12.2619,12.2351,12.2619,223150.0
2018-04-27 15:20:00,13.7,13.7,13.65,13.67,235210.0,12.2619,12.2619,12.2172,12.2351,235210.0
2018-04-27 15:30:00,13.67,13.7,13.66,13.69,369745.0,12.2351,12.2619,12.2261,12.253,369745.0
2018-04-27 15:40:00,13.69,13.69,13.67,13.69,469150.0,12.253,12.253,12.2351,12.253,469150.0
2018-04-27 15:50:00,13.69,13.71,13.66,13.69,1011850.0,12.253,12.2709,12.2261,12.253,1011850.0
2018-04-30 09:30:00,13.72,13.72,13.57,13.58,171170.0,12.2798,12.2798,12.1456,12.1545,171170.0
2018-04-30 09:40:00,13.57,13.62,13.51,13.54,171850.0,12.1456,12.1903,12.0919,12.1187,171850.0
2018-04-30 09:50:00,13.53,13.59,13.52,13.58,171215.0,12.1098,12.1635,12.1008,12.1545,171215.0
2018-04-30 10:00:00,13.58,13.6,13.57,13.59,207045.0,12.1545,12.1724,12.1456,12.1635,207045.0
2018-04-30 10:10:00,13.59,13.65,13.58,13.62,314285.0,12.1635,12.2172,12.1545,12.1903,314285.0
2018-04-30 10:20:00,13.62,13.73,13.62,13.71,213570.0,12.1903,12.2888,12.1903,12.2709,213570.0
2018-04-30 10:30:00,13.71,13.77,13.69,13.73,178185.0,12.2709,12.3246,12.253,12.2888,178185.0
2018-04-30 10:40:00,13.73,13.78,13.72,13.74,150410.0,12.2888,12.3335,12.2798,12.2977,150410.0
2018-04-30 10:50:00,13.74,13.76,13.71,13.72,152910.0,12.2977,12.3156,12.2709,12.2798,152910.0
2018-04-30 11:00:00,13.72,13.73,13.69,13.72,147215.0,12.2798,12.2888,12.253,12.2798,147215.0
2018-04-30 11:10:00,13.72,13.72,13.66,13.69,176720.0,12.2798,12.2798,12.2261,12.253,176720.0
2018-04-30 11:20:00,13.68,13.7,13.67,13.69,108960.0,12.244,12.2619,12.2351,12.253,108960.0
2018-04-30 11:30:00,13.68,13.7,13.65,13.66,108085.0,12.244,12.2619,12.2172,12.2261,108085.0
2018-04-30 11:40:00,13.66,13.66,13.63,13.64,138215.0,12.2261,12.2261,12.1993,12.2082,138215.0
2018-04-30 11:50:00,13.64,13.68,13.63,13.66,101180.0,12.2082,12.244,12.1993,12.2261,101180.0
2018-04-30 12:00:00,13.66,13.68,13.65,13.65,89800.0,12.2261,12.244,12.2172,12.2172,89800.0
2018-04-30 12:10:00,13.66,13.67,13.65,13.67,95050.0,12.2261,12.2351,12.2172,12.2351,95050.0
2018-04-30 12:20:00,13.67,13.67,13.65,13.66,85665.0,12.2351,12.2351,12.2172,12.2261,85665.0
2018-04-30 12:30:00,13.66,13.68,13.65,13.67,54160.0,12.2261,12.244,12.2172,12.2351,54160.0
2018-04-30 12:40:00,13.67,13.68,13.66,13.66,75910.0,12.2351,12.244,12.2261,12.2261,75910.0
2018-04-30 12:50:00,13.66,13.66,13.62,13.66,109305.0,12.2261,12.2261,12.1903,12.2261,109305.0
2018-04-30 13:00:00,13.67,13.68,13.64,13.64,63460.0,12.2351,12.244,12.2082,12.2082,63460.0
2018-04-30 13:10:00,13.64,13.64,13.61,13.64,67305.0,12.2082,12.2082,12.1814,12.2082,67305.0
2018-04-30 13:20:00,13.64,13.66,13.64,13.66,52000.0,12.2082,12.2261,12.2082,12.2261,52000.0
2018-04-30 13:30:00,13.65,13.68,13.65,13.67,134805.0,12.2172,12.244,12.2172,12.2351,134805.0
2018-04-30 13:40:00,13.67,13.7,13.67,13.68,141445.0,12.2351,12.2619,12.2351,12.244,141445.0
2018-04-30 13:50:00,13.68,13.68,13.66,13.66,104740.0,12.244,12.244,12.2261,12.2261,104740.0
2018-04-30 14:00:00,13.65,13.66,13.6,13.6,99615.0,12.2172,12.2261,12.1724,12.1724,99615.0
2018-04-30 14:10:00,13.6,13.6,13.57,13.58,191370.0,12.1724,12.1724,12.1456,12.1545,191370.0
2018-04-30 14:20:00,13.57,13.59,13.57,13.58,145030.0,12.1456,12.1635,12.1456,12.1545,145030.0
2018-04-30 14:30:00,13.58,13.58,13.56,13.56,126125.0,12.1545,12.1545,12.1366,12.1366,126125.0
2018-04-30 14:40:00,13.56,13.57,13.54,13.55,167365.0,12.1366,12.1456,12.1187,12.1277,167365.0
2018-04-30 14:50:00,13.55,13.56,13.54,13.56,132835.0,12.1277,12.1366,12.1187,12.1366,132835.0
2018-04-30 15:00:00,13.56,13.58,13.56,13.58,180860.0,12.1366,12.1545,12.1366,12.1545,180860.0
2018-04-30 15:10:00,13.58,13.61,13.58,13.59,138275.0,12.1545,12.1814,12.1545,12.1635,138275.0
2018-04-30 15:20:00,13.59,13.6,13.55,13.57,226600.0,12.1635,12.1724,12.1277,12.1456,226600.0
2018-04-30 15:30:00,13.57,13.62,13.57,13.61,192160.0,12.1456,12.1903,12.1456,12.1814,192160.0
2018-04-30 15:40:00,13.61,13.63,13.61,13.63,259245.0,12.1814,12.1993,12.1814,12.1993,259245.0
2018-04-30 15:50:00,13.63,13.63,13.6,13.6,812490.0,12.1993,12.1993,12.1724,12.1724,812490.0
2018-05-01 09:30:00,13.55,13.78,13.48,13.5,161685.0,12.1277,12.3335,12.065,12.0829,161685.0
2018-05-01 09:40:00,13.51,13.59,13.5,13.59,139125.0,12.0919,12.1635,12.0829,12.1635,139125.0
2018-05-01 09:50:00,13.59,13.63,13.56,13.62,235330.0,12.1635,12.1993,12.1366,12.1903,235330.0
2018-05-01 10:00:00,13.61,13.61,13.5,13.5,137020.0,12.1814,12.1814,12.0829,12.0829,137020.0
2018-05-01 10:10:00,13.51,13.54,13.5,13.54,75630.0,12.0919,12.1187,12.0829,12.1187,75630.0
2018-05-01 10:20:00,13.54,13.55,13.51,13.52,83005.0,12.1187,12.1277,12.0919,12.1008,83005.0
2018-05-01 10:30:00,13.52,13.58,13.52,13.55,255850.0,12.1008,12.1545,12.1008,12.1277,255850.0
2018-05-01 10:40:00,13.54,13.56,13.51,13.51,128595.0,12.1187,12.1366,12.0919,12.0919,128595.0
2018-05-01 10:50:00,13.51,13.51,13.42,13.42,166110.0,12.0919,12.0919,12.0113,12.0113,166110.0
2018-05-01 11:00:00,13.42,13.43,13.38,13.43,192155.0,12.0113,12.0203,11.9755,12.0203,192155.0
2018-05-01 11:10:00,13.43,13.45,13.42,13.44,179415.0,12.0203,12.0382,12.0113,12.0292,179415.0
2018-05-01 11:20:00,13.44,13.46,13.41,13.42,363255.0,12.0292,12.0471,12.0024,12.0113,363255.0
2018-05-01 11:30:00,13.42,13.52,13.42,13.48,106970.0,12.0113,12.1008,12.0113,12.065,106970.0
2018-05-01 11:40:00,13.49,13.52,13.48,13.52,70775.0,12.074,12.1008,12.065,12.1008,70775.0
2018-05-01 11:50:00,13.52,13.53,13.43,13.43,52890.0,12.1008,12.1098,12.0203,12.0203,52890.0
2018-05-01 12:00:00,13.43,13.47,13.42,13.47,56980.0,12.0203,12.0561,12.0113,12.0561,56980.0
2018-05-01 12:10:00,13.47,13.5,13.46,13.49,77680.0,12.0561,12.0829,12.0471,12.074,77680.0
2018-05-01 12:20:00,13.49,13.5,13.47,13.5,45550.0,12.074,12.0829,12.0561,12.0829,45550.0
2018-05-01 12:30:00,13.5,13.51,13.48,13.49,58550.0,12.0829,12.0919,12.065,12.074,58550.0
2018-05-01 12:40:00,13.49,13.5,13.47,13.48,49985.0,12.074,12.0829,12.0561,12.065,49985.0
2018-05-01 12:50:00,13.47,13.49,13.46,13.46,76345.0,12.0561,12.074,12.0471,12.0471,76345.0
2018-05-01 13:00:00,13.46,13.46,13.43,13.45,65175.0,12.0471,12.0471,12.0203,12.0382,65175.0
2018-05-01 13:10:00,13.45,13.47,13.44,13.47,70895.0,12.0382,12.0561,12.0292,12.0561,70895.0
2018-05-01 13:20:00,13.47,13.49,13.45,13.48,79000.0,12.0561,12.074,12.0382,12.065,79000.0
2018-05-01 13:30:00,13.48,13.5,13.48,13.48,120035.0,12.065,12.0829,12.065,12.065,120035.0
2018-05-01 13:40:00,13.49,13.53,13.49,13.53,80075.0,12.074,12.1098,12.074,12.1098,80075.0
2018-05-01 13:50:00,13.53,13.55,13.52,13.55,51000.0,12.1098,12.1277,12.1008,12.1277,51000.0
2018-05-01 14:00:00,13.55,13.55,13.51,13.52,82650.0,12.1277,12.1277,12.0919,12.1008,82650.0
2018-05-01 14:10:00,13.52,13.54,13.51,13.52,112750.0,12.1008,12.1187,12.0919,12.1008,112750.0
2018-05-01 14:20:00,13.52,13.54,13.51,13.53,129115.0,12.1008,12.1187,12.0919,12.1098,129115.0
2018-05-01 14:30:00,13.53,13.53,13.5,13.52,124605.0,12.1098,12.1098,12.0829,12.1008,124605.0
2018-05-01 14:40:00,13.52,13.57,13.52,13.56,80950.0,12.1008,12.1456,12.1008,12.1366,80950.0
2018-05-01 14:50:00,13.56,13.57,13.51,13.54,90215.0,12.1366,12.1456,12.0919,12.1187,90215.0
2018-05-01 15:00:00,13.54,13.55,13.52,13.55,127390.0,12.1187,12.1277,12.1008,12.1277,127390.0
2018-05-01 15:10:00,13.56,13.56,13.53,13.55,125750.0,12.1366,12.1366,12.1098,12.1277,125750.0
2018-05-01 15:20:00,13.55,13.55,13.51,13.52,153600.0,12.1277,12.1277,12.0919,12.1008,153600.0
2018-05-01 15:30:00,13.51,13.54,13.5,13.53,207530.0,12.0919,12.1187,12.0829,12.1098,207530.0
2018-05-01 15:40:00,13.53,13.56,13.53,13.55,308515.0,12.1098,12.1366,12.1098,12.1277,308515.0
2018-05-01 15:50:00,13.55,13.57,13.54,13.55,516850.0,12.1277,12.1456,12.1187,12.1277,516850.0
2018-05-02 09:30:00,13.54,13.59,13.46,13.5,107895.0,12.1187,12.1635,12.0471,12.0829,107895.0
2018-05-02 09:40:00,13.46,13.53,13.44,13.53,110380.0,12.0471,12.1098,12.0292,12.1098,110380.0
2018-05-02 09:50:00,13.52,13.56,13.49,13.56,111580.0,12.1008,12.1366,12.074,12.1366,111580.0
2018-05-02 10:00:00,13.57,13.64,13.56,13.64,102500.0,12.1456,12.2082,12.1366,12.2082,102500.0
2018-05-02 10:10:00,13.64,13.71,13.62,13.65,237515.0,12.2082,12.2709,12.1903,12.2172,237515.0
2018-05-02 10:20:00,13.65,13.7,13.63,13.65,143080.0,12.2172,12.2619,12.1993,12.2172,143080.0
2018-05-02 10:30:00,13.65,13.65,13.62,13.64,138955.0,12.2172,12.2172,12.1903,12.2082,138955.0
2018-05-02 10:40:00,13.64,13.7,13.64,13.7,162575.0,12.2082,12.2619,12.2082,12.2619,162575.0
2018-05-02 10:50:00,13.7,13.7,13.65,13.67,99880.0,12.2619,12.2619,12.2172,12.2351,99880.0
2018-05-02 11:00:00,13.67,13.68,13.65,13.65,81885.0,12.2351,12.244,12.2172,12.2172,81885.0
2018-05-02 11:10:00,13.65,13.68,13.65,13.67,133675.0,12.2172,12.244,12.2172,12.2351,133675.0
2018-05-02 11:20:00,13.67,13.68,13.65,13.65,97370.0,12.2351,12.244,12.2172,12.2172,97370.0
2018-05-02 11:30:00,13.65,13.69,13.65,13.67,119210.0,12.2172,12.253,12.2172,12.2351,119210.0
2018-05-02 11:40:00,13.68,13.71,13.67,13.7,139385.0,12.244,12.2709,12.2351,12.2619,139385.0
2018-05-02 11:50:00,13.7,13.7,13.64,13.65,71510.0,12.2619,12.2619,12.2082,12.2172,71510.0
2018-05-02 12:00:00,13.65,13.67,13.65,13.65,58215.0,12.2172,12.2351,12.2172,12.2172,58215.0
2018-05-02 12:10:00,13.65,13.67,13.64,13.66,87830.0,12.2172,12.2351,12.2082,12.2261,87830.0
2018-05-02 12:20:00,13.66,13.67,13.65,13.66,78260.0,12.2261,12.2351,12.2172,12.2261,78260.0
2018-05-02 12:30:00,13.66,13.66,13.65,13.66,58505.0,12.2261,12.2261,12.2172,12.2261,58505.0
2018-05-02 12:40:00,13.66,13.67,13.65,13.66,97070.0,12.2261,12.2351,12.2172,12.2261,97070.0
2018-05-02 12:50:00,13.66,13.67,13.65,13.66,93235.0,12.2261,12.2351,12.2172,12.2261,93235.0
2018-05-02 13:00:00,13.67,13.68,13.66,13.67,96720.0,12.2351,12.244,12.2261,12.2351,96720.0
2018-05-02 13:10:00,13.68,13.71,13.68,13.7,105180.0,12.244,12.2709,12.244,12.2619,105180.0
2018-05-02 13:20:00,13.7,13.73,13.7,13.72,67860.0,12.2619,12.2888,12.2619,12.2798,67860.0
2018-05-02 13:30:00,13.72,13.73,13.7,13.7,51950.0,12.2798,12.2888,12.2619,12.2619,51950.0
2018-05-02 13:40:00,13.7,13.72,13.69,13.71,214635.0,12.2619,12.2798,12.253,12.2709,214635.0
2018-05-02 13:50:00,13.71,13.74,13.71,13.73,101180.0,12.2709,12.2977,12.2709,12.2888,101180.0
2018-05-02 14:00:00,13.73,13.82,13.73,13.82,212055.0,12.2888,12.3693,12.2888,12.3693,212055.0
2018-05-02 14:10:00,13.82,13.82,13.76,13.76,312680.0,12.3693,12.3693,12.3156,12.3156,312680.0
2018-05-02 14:20:00,13.76,13.76,13.72,13.75,125670.0,12.3156,12.3156,12.2798,12.3067,125670.0
2018-05-02 14:30:00,13.74,13.78,13.71,13.76,557665.0,12.2977,12.3335,12.2709,12.3156,557665.0
2018-05-02 14:40:00,13.76,13.76,13.71,13.74,406460.0,12.3156,12.3156,12.2709,12.2977,406460.0
2018-05-02 14:50:00,13.74,13.77,13.74,13.76,145225.0,12.2977,12.3246,12.2977,12.3156,145225.0
2018-05-02 15:00:00,13.77,13.77,13.75,13.77,134780.0,12.3246,12.3246,12.3067,12.3246,134780.0
2018-05-02 15:10:00,13.77,13.77,13.7,13.71,704920.0,12.3246,12.3246,12.2619,12.2709,704920.0
2018-05-02 15:20:00,13.71,13.73,13.67,13.7,687010.0,12.2709,12.2888,12.2351,12.2619,687010.0
2018-05-02 15:30:00,13.7,13.7,13.66,13.67,355710.0,12.2619,12.2619,12.2261,12.2351,355710.0
2018-05-02 15:40:00,13.67,13.67,13.62,13.64,323095.0,12.2351,12.2351,12.1903,12.2082,323095.0
2018-05-02 15:50:00,13.64,13.65,13.61,13.64,633670.0,12.2082,12.2172,12.1814,12.2082,633670.0
2018-05-03 09:30:00,13.33,13.36,12.83,13.23,1491120.0,11.9308,11.9576,11.4832,11.8413,1491120.0
2018-05-03 09:40:00,13.22,13.22,13.06,13.19,719825.0,11.8323,11.8323,11.6891,11.8055,719825.0
2018-05-03 09:50:00,13.2,13.26,13.18,13.23,429130.0,11.8144,11.8681,11.7965,11.8413,429130.0
2018-05-03 10:00:00,13.23,13.26,13.2,13.25,313290.0,11.8413,11.8681,11.8144,11.8592,313290.0
2018-05-03 10:10:00,13.26,13.27,13.22,13.25,169155.0,11.8681,11.8771,11.8323,11.8592,169155.0
2018-05-03 10:20:00,13.25,13.26,13.16,13.17,535330.0,11.8592,11.8681,11.7786,11.7876,535330.0
2018-05-03 10:30:00,13.16,13.19,13.13,13.15,485690.0,11.7786,11.8055,11.7518,11.7697,485690.0
2018-05-03 10:40:00,13.15,13.19,13.14,13.17,291550.0,11.7697,11.8055,11.7607,11.7876,291550.0
2018-05-03 10:50:00,13.17,13.17,13.15,13.17,229610.0,11.7876,11.7876,11.7697,11.7876,229610.0
2018-05-03 11:00:00,13.17,13.19,13.14,13.18,288740.0,11.7876,11.8055,11.7607,11.7965,288740.0
2018-05-03 11:10:00,13.18,13.21,13.17,13.19,342015.0,11.7965,11.8234,11.7876,11.8055,342015.0
2018-05-03 11:20:00,13.19,13.22,13.17,13.2,285965.0,11.8055,11.8323,11.7876,11.8144,285965.0
2018-05-03 11:30:00,13.21,13.22,13.2,13.21,164980.0,11.8234,11.8323,11.8144,11.8234,164980.0
2018-05-03 11:40:00,13.21,13.24,13.18,13.22,106330.0,11.8234,11.8502,11.7965,11.8323,106330.0
2018-05-03 11:50:00,13.22,13.23,13.2,13.22,198200.0,11.8323,11.8413,11.8144,11.8323,198200.0
2018-05-03 12:00:00,13.22,13.25,13.21,13.23,182150.0,11.8323,11.8592,11.8234,11.8413,182150.0
2018-05-03 12:10:00,13.23,13.28,13.23,13.24,83780.0,11.8413,11.886,11.8413,11.8502,83780.0
2018-05-03 12:20:00,13.25,13.26,13.23,13.23,70395.0,11.8592,11.8681,11.8413,11.8413,70395.0
2018-05-03 12:30:00,13.23,13.31,13.22,13.29,91450.0,11.8413,11.9129,11.8323,11.895,91450.0
2018-05-03 12:40:00,13.29,13.32,13.29,13.31,105835.0,11.895,11.9218,11.895,11.9129,105835.0
2018-05-03 12:50:00,13.31,13.34,13.31,13.34,220850.0,11.9129,11.9397,11.9129,11.9397,220850.0
2018-05-03 13:00:00,13.34,13.34,13.25,13.25,74315.0,11.9397,11.9397,11.8592,11.8592,74315.0
2018-05-03 13:10:00,13.25,13.3,13.24,13.29,58150.0,11.8592,11.9039,11.8502,11.895,58150.0
2018-05-03 13:20:00,13.29,13.33,13.28,13.3,74620.0,11.895,11.9308,11.886,11.9039,74620.0
2018-05-03 13:30:00,13.31,13.35,13.29,13.34,51350.0,11.9129,11.9487,11.895,11.9397,51350.0
2018-05-03 13:40:00,13.34,13.36,13.32,13.33,101415.0,11.9397,11.9576,11.9218,11.9308,101415.0
2018-05-03 13:50:00,13.33,13.33,13.31,13.32,95810.0,11.9308,11.9308,11.9129,11.9218,95810.0
2018-05-03 14:00:00,13.33,13.33,13.29,13.33,72555.0,11.9308,11.9308,11.895,11.9308,72555.0
2018-05-03 14:10:00,13.33,13.34,13.31,13.32,97270.0,11.9308,11.9397,11.9129,11.9218,97270.0
2018-05-03 14:20:00,13.32,13.32,13.29,13.31,111760.0,11.9218,11.9218,11.895,11.9129,111760.0
2018-05-03 14:30:00,13.31,13.33,13.3,13.3,126260.0,11.9129,11.9308,11.9039,11.9039,126260.0
2018-05-03 14:40:00,13.3,13.3,13.27,13.27,102070.0,11.9039,11.9039,11.8771,11.8771,102070.0
2018-05-03 14:50:00,13.27,13.27,13.23,13.23,154165.0,11.8771,11.8771,11.8413,11.8413,154165.0
2018-05-03 15:00:00,13.23,13.28,13.22,13.26,170125.0,11.8413,11.886,11.8323,11.8681,170125.0
2018-05-03 15:10:00,13.26,13.28,13.25,13.27,133030.0,11.8681,11.886,11.8592,11.8771,133030.0
2018-05-03 15:20:00,13.27,13.29,13.24,13.24,227300.0,11.8771,11.895,11.8502,11.8502,227300.0
2018-05-03 15:30:00,13.24,13.26,13.22,13.23,329465.0,11.8502,11.8681,11.8323,11.8413,329465.0
2018-05-03 15:40:00,13.23,13.24,13.21,13.21,297115.0,11.8413,11.8502,11.8234,11.8234,297115.0
2018-05-03 15:50:00,13.21,13.24,13.2,13.23,665785.0,11.8234,11.8502,11.8144,11.8413,665785.0
2018-05-04 09:30:00,13.16,13.23,12.94,13.22,218600.0,11.7786,11.8413,11.5817,11.8323,218600.0
2018-05-04 09:40:00,13.23,13.29,13.19,13.29,94480.0,11.8413,11.895,11.8055,11.895,94480.0
2018-05-04 09:50:00,13.28,13.28,13.24,13.25,73825.0,11.886,11.886,11.8502,11.8592,73825.0
2018-05-04 10:00:00,13.25,13.25,13.21,13.24,112510.0,11.8592,11.8592,11.8234,11.8502,112510.0
2018-05-04 10:10:00,13.23,13.26,13.21,13.24,204400.0,11.8413,11.8681,11.8234,11.8502,204400.0
2018-05-04 10:20:00,13.24,13.27,13.23,13.26,79320.0,11.8502,11.8771,11.8413,11.8681,79320.0
2018-05-04 10:30:00,13.26,13.29,13.25,13.29,84375.0,11.8681,11.895,11.8592,11.895,84375.0
2018-05-04 10:40:00,13.3,13.34,13.3,13.31,79290.0,11.9039,11.9397,11.9039,11.9129,79290.0
2018-05-04 10:50:00,13.32,13.34,13.31,13.32,78740.0,11.9218,11.9397,11.9129,11.9218,78740.0
2018-05-04 11:00:00,13.32,13.33,13.29,13.31,100640.0,11.9218,11.9308,11.895,11.9129,100640.0
2018-05-04 11:10:00,13.32,13.34,13.31,13.33,100030.0,11.9218,11.9397,11.9129,11.9308,100030.0
2018-05-04 11:20:00,13.33,13.38,13.33,13.36,85040.0,11.9308,11.9755,11.9308,11.9576,85040.0
2018-05-04 11:30:00,13.36,13.38,13.33,13.33,63490.0,11.9576,11.9755,11.9308,11.9308,63490.0
2018-05-04 11:40:00,13.32,13.35,13.32,13.33,52770.0,11.9218,11.9487,11.9218,11.9308,52770.0
2018-05-04 11:50:00,13.33,13.35,13.31,13.33,86530.0,11.9308,11.9487,11.9129,11.9308,86530.0
2018-05-04 12:00:00,13.34,13.34,13.31,13.31,52065.0,11.9397,11.9397,11.9129,11.9129,52065.0
2018-05-04 12:10:00,13.32,13.33,13.31,13.33,49370.0,11.9218,11.9308,11.9129,11.9308,49370.0
2018-05-04 12:20:00,13.33,13.36,13.32,13.35,76125.0,11.9308,11.9576,11.9218,11.9487,76125.0
2018-05-04 12:30:00,13.35,13.4,13.35,13.39,64000.0,11.9487,11.9934,11.9487,11.9845,64000.0
2018-05-04 12:40:00,13.39,13.4,13.36,13.36,50500.0,11.9845,11.9934,11.9576,11.9576,50500.0
2018-05-04 12:50:00,13.37,13.38,13.36,13.36,74490.0,11.9666,11.9755,11.9576,11.9576,74490.0
2018-05-04 13:00:00,13.36,13.37,13.35,13.36,62500.0,11.9576,11.9666,11.9487,11.9576,62500.0
2018-05-04 13:10:00,13.36,13.37,13.35,13.36,54000.0,11.9576,11.9666,11.9487,11.9576,54000.0
2018-05-04 13:20:00,13.37,13.4,13.37,13.38,91150.0,11.9666,11.9934,11.9666,11.9755,91150.0
2018-05-04 13:30:00,13.37,13.39,13.37,13.38,59885.0,11.9666,11.9845,11.9666,11.9755,59885.0
2018-05-04 13:40:00,13.38,13.4,13.38,13.39,50995.0,11.9755,11.9934,11.9755,11.9845,50995.0
2018-05-04 13:50:00,13.39,13.4,13.37,13.38,119430.0,11.9845,11.9934,11.9666,11.9755,119430.0
2018-05-04 14:00:00,13.38,13.43,13.38,13.42,61985.0,11.9755,12.0203,11.9755,12.0113,61985.0
2018-05-04 14:10:00,13.42,13.44,13.42,13.43,65305.0,12.0113,12.0292,12.0113,12.0203,65305.0
2018-05-04 14:20:00,13.43,13.46,13.43,13.46,77080.0,12.0203,12.0471,12.0203,12.0471,77080.0
2018-05-04 14:30:00,13.46,13.46,13.43,13.43,72950.0,12.0471,12.0471,12.0203,12.0203,72950.0
2018-05-04 14:40:00,13.44,13.44,13.43,13.43,62305.0,12.0292,12.0292,12.0203,12.0203,62305.0
2018-05-04 14:50:00,13.43,13.44,13.4,13.41,98305.0,12.0203,12.0292,11.9934,12.0024,98305.0
2018-05-04 15:00:00,13.41,13.43,13.4,13.41,112185.0,12.0024,12.0203,11.9934,12.0024,112185.0
2018-05-04 15:10:00,13.41,13.42,13.39,13.4,80400.0,12.0024,12.0113,11.9845,11.9934,80400.0
2018-05-04 15:20:00,13.41,13.42,13.39,13.39,155800.0,12.0024,12.0113,11.9845,11.9845,155800.0
2018-05-04 15:30:00,13.39,13.4,13.37,13.37,160410.0,11.9845,11.9934,11.9666,11.9666,160410.0
2018-05-04 15:40:00,13.37,13.39,13.37,13.37,188025.0,11.9666,11.9845,11.9666,11.9666,188025.0
2018-05-04 15:50:00,13.37,13.4,13.37,13.39,869410.0,11.9666,11.9934,11.9666,11.9845,869410.0
2018-05-07 09:30:00,13.39,13.4,13.3,13.34,171815.0,11.9845,11.9934,11.9039,11.9397,171815.0
2018-05-07 09:40:00,13.35,13.41,13.33,13.34,101520.0,11.9487,12.0024,11.9308,11.9397,101520.0
2018-05-07 09:50:00,13.33,13.37,13.31,13.35,100090.0,11.9308,11.9666,11.9129,11.9487,100090.0
2018-05-07 10:00:00,13.36,13.36,13.31,13.32,86040.0,11.9576,11.9576,11.9129,11.9218,86040.0
2018-05-07 10:10:00,13.32,13.35,13.3,13.34,152675.0,11.9218,11.9487,11.9039,11.9397,152675.0
2018-05-07 10:20:00,13.33,13.38,13.32,13.36,118500.0,11.9308,11.9755,11.9218,11.9576,118500.0
2018-05-07 10:30:00,13.36,13.37,13.29,13.29,154845.0,11.9576,11.9666,11.895,11.895,154845.0
2018-05-07 10:40:00,13.29,13.3,13.26,13.29,150710.0,11.895,11.9039,11.8681,11.895,150710.0
2018-05-07 10:50:00,13.3,13.34,13.3,13.34,131855.0,11.9039,11.9397,11.9039,11.9397,131855.0
2018-05-07 11:00:00,13.33,13.36,13.33,13.35,138060.0,11.9308,11.9576,11.9308,11.9487,138060.0
2018-05-07 11:10:00,13.36,13.39,13.36,13.37,280455.0,11.9576,11.9845,11.9576,11.9666,280455.0
2018-05-07 11:20:00,13.36,13.37,13.35,13.36,88095.0,11.9576,11.9666,11.9487,11.9576,88095.0
2018-05-07 11:30:00,13.36,13.37,13.34,13.34,131990.0,11.9576,11.9666,11.9397,11.9397,131990.0
2018-05-07 11:40:00,13.34,13.36,13.34,13.34,77445.0,11.9397,11.9576,11.9397,11.9397,77445.0
2018-05-07 11:50:00,13.35,13.35,13.34,13.34,77075.0,11.9487,11.9487,11.9397,11.9397,77075.0
2018-05-07 12:00:00,13.35,13.37,13.35,13.35,80750.0,11.9487,11.9666,11.9487,11.9487,80750.0
2018-05-07 12:10:00,13.35,13.36,13.34,13.36,73680.0,11.9487,11.9576,11.9397,11.9576,73680.0
2018-05-07 12:20:00,13.36,13.39,13.36,13.39,163095.0,11.9576,11.9845,11.9576,11.9845,163095.0
2018-05-07 12:30:00,13.39,13.4,13.37,13.39,106165.0,11.9845,11.9934,11.9666,11.9845,106165.0
2018-05-07 12:40:00,13.4,13.4,13.36,13.37,80005.0,11.9934,11.9934,11.9576,11.9666,80005.0
2018-05-07 12:50:00,13.37,13.39,13.37,13.37,90950.0,11.9666,11.9845,11.9666,11.9666,90950.0
2018-05-07 13:00:00,13.37,13.38,13.33,13.34,85910.0,11.9666,11.9755,11.9308,11.9397,85910.0
2018-05-07 13:10:00,13.34,13.36,13.34,13.35,76795.0,11.9397,11.9576,11.9397,11.9487,76795.0
2018-05-07 13:20:00,13.35,13.37,13.34,13.34,63335.0,11.9487,11.9666,11.9397,11.9397,63335.0
2018-05-07 13:30:00,13.34,13.35,13.32,13.32,165985.0,11.9397,11.9487,11.9218,11.9218,165985.0
2018-05-07 13:40:00,13.33,13.34,13.32,13.32,79635.0,11.9308,11.9397,11.9218,11.9218,79635.0
2018-05-07 13:50:00,13.32,13.33,13.31,13.31,80140.0,11.9218,11.9308,11.9129,11.9129,80140.0
2018-05-07 14:00:00,13.32,13.33,13.3,13.33,145460.0,11.9218,11.9308,11.9039,11.9308,145460.0
2018-05-07 14:10:00,13.33,13.35,13.33,13.35,110850.0,11.9308,11.9487,11.9308,11.9487,110850.0
2018-05-07 14:20:00,13.35,13.37,13.35,13.36,62540.0,11.9487,11.9666,11.9487,11.9576,62540.0
2018-05-07 14:30:00,13.36,13.39,13.36,13.37,121740.0,11.9576,11.9845,11.9576,11.9666,121740.0
2018-05-07 14:40:00,13.37,13.38,13.35,13.35,138515.0,11.9666,11.9755,11.9487,11.9487,138515.0
2018-05-07 14:50:00,13.35,13.35,13.34,13.35,115475.0,11.9487,11.9487,11.9397,11.9487,115475.0
2018-05-07 15:00:00,13.35,13.37,13.35,13.36,154540.0,11.9487,11.9666,11.9487,11.9576,154540.0
2018-05-07 15:10:00,13.36,13.36,13.32,13.33,378820.0,11.9576,11.9576,11.9218,11.9308,378820.0
2018-05-07 15:20:00,13.33,13.33,13.3,13.3,258855.0,11.9308,11.9308,11.9039,11.9039,258855.0
2018-05-07 15:30:00,13.3,13.35,13.3,13.35,352190.0,11.9039,11.9487,11.9039,11.9487,352190.0
2018-05-07 15:40:00,13.35,13.38,13.35,13.37,388375.0,11.9487,11.9755,11.9487,11.9666,388375.0
2018-05-07 15:50:00,13.37,13.38,13.35,13.36,504750.0,11.9666,11.9755,11.9487,11.9576,504750.0
2018-05-08 09:30:00,13.29,13.5,13.29,13.42,225815.0,11.895,12.0829,11.895,12.0113,225815.0
2018-05-08 09:40:00,13.42,13.47,13.4,13.4,335255.0,12.0113,12.0561,11.9934,11.9934,335255.0
2018-05-08 09:50:00,13.4,13.41,13.33,13.35,235515.0,11.9934,12.0024,11.9308,11.9487,235515.0
2018-05-08 10:00:00,13.34,13.34,13.29,13.3,134570.0,11.9397,11.9397,11.895,11.9039,134570.0
2018-05-08 10:10:00,13.3,13.3,13.25,13.29,125190.0,11.9039,11.9039,11.8592,11.895,125190.0
2018-05-08 10:20:00,13.29,13.29,13.25,13.27,116390.0,11.895,11.895,11.8592,11.8771,116390.0
2018-05-08 10:30:00,13.26,13.29,13.24,13.27,120330.0,11.8681,11.895,11.8502,11.8771,120330.0
2018-05-08 10:40:00,13.27,13.27,13.22,13.24,120575.0,11.8771,11.8771,11.8323,11.8502,120575.0
2018-05-08 10:50:00,13.24,13.27,13.24,13.26,133415.0,11.8502,11.8771,11.8502,11.8681,133415.0
2018-05-08 11:00:00,13.25,13.26,13.24,13.24,127745.0,11.8592,11.8681,11.8502,11.8502,127745.0
2018-05-08 11:10:00,13.24,13.29,13.24,13.28,168065.0,11.8502,11.895,11.8502,11.886,168065.0
2018-05-08 11:20:00,13.28,13.3,13.26,13.28,122490.0,11.886,11.9039,11.8681,11.886,122490.0
2018-05-08 11:30:00,13.28,13.29,13.24,13.24,131210.0,11.886,11.895,11.8502,11.8502,131210.0
2018-05-08 11:40:00,13.24,13.29,13.24,13.28,98785.0,11.8502,11.895,11.8502,11.886,98785.0
2018-05-08 11:50:00,13.28,13.28,13.26,13.27,111230.0,11.886,11.886,11.8681,11.8771,111230.0
2018-05-08 12:00:00,13.27,13.27,13.25,13.26,85560.0,11.8771,11.8771,11.8592,11.8681,85560.0
2018-05-08 12:10:00,13.26,13.28,13.26,13.26,87310.0,11.8681,11.886,11.8681,11.8681,87310.0
2018-05-08 12:20:00,13.26,13.27,13.24,13.25,76880.0,11.8681,11.8771,11.8502,11.8592,76880.0
2018-05-08 12:30:00,13.26,13.26,13.22,13.24,83405.0,11.8681,11.8681,11.8323,11.8502,83405.0
2018-05-08 12:40:00,13.24,13.26,13.23,13.25,84335.0,11.8502,11.8681,11.8413,11.8592,84335.0
2018-05-08 12:50:00,13.25,13.25,13.21,13.21,60160.0,11.8592,11.8592,11.8234,11.8234,60160.0
2018-05-08 13:00:00,13.21,13.24,13.21,13.23,72925.0,11.8234,11.8502,11.8234,11.8413,72925.0
2018-05-08 13:10:00,13.23,13.23,13.22,13.22,60280.0,11.8413,11.8413,11.8323,11.8323,60280.0
2018-05-08 13:20:00,13.22,13.27,13.22,13.26,142950.0,11.8323,11.8771,11.8323,11.8681,142950.0
2018-05-08 13:30:00,13.27,13.28,13.26,13.28,124160.0,11.8771,11.886,11.8681,11.886,124160.0
2018-05-08 13:40:00,13.27,13.29,13.27,13.29,110595.0,11.8771,11.895,11.8771,11.895,110595.0
2018-05-08 13:50:00,13.28,13.3,13.25,13.25,101705.0,11.886,11.9039,11.8592,11.8592,101705.0
2018-05-08 14:00:00,13.26,13.26,13.25,13.25,111490.0,11.8681,11.8681,11.8592,11.8592,111490.0
2018-05-08 14:10:00,13.25,13.25,13.23,13.25,156815.0,11.8592,11.8592,11.8413,11.8592,156815.0
2018-05-08 14:20:00,13.25,13.28,13.24,13.25,101820.0,11.8592,11.886,11.8502,11.8592,101820.0
2018-05-08 14:30:00,13.25,13.26,13.23,13.24,76275.0,11.8592,11.8681,11.8413,11.8502,76275.0
2018-05-08 14:40:00,13.23,13.26,13.21,13.24,111260.0,11.8413,11.8681,11.8234,11.8502,111260.0
2018-05-08 14:50:00,13.24,13.28,13.22,13.22,160570.0,11.8502,11.886,11.8323,11.8323,160570.0
2018-05-08 15:00:00,13.22,13.25,13.21,13.25,145795.0,11.8323,11.8592,11.8234,11.8592,145795.0
2018-05-08 15:10:00,13.25,13.27,13.24,13.26,174255.0,11.8592,11.8771,11.8502,11.8681,174255.0
2018-05-08 15:20:00,13.27,13.29,13.26,13.28,165090.0,11.8771,11.895,11.8681,11.886,165090.0
2018-05-08 15:30:00,13.28,13.3,13.27,13.28,230715.0,11.886,11.9039,11.8771,11.886,230715.0
2018-05-08 15:40:00,13.28,13.3,13.28,13.29,341660.0,11.886,11.9039,11.886,11.895,341660.0
2018-05-08 15:50:00,13.29,13.32,13.29,13.3,783540.0,11.895,11.9218,11.895,11.9039,783540.0
2018-05-09 09:30:00,13.33,13.41,13.24,13.4,131510.0,11.9308,12.0024,11.8502,11.9934,131510.0
2018-05-09 09:40:00,13.41,13.44,13.39,13.4,71910.0,12.0024,12.0292,11.9845,11.9934,71910.0
2018-05-09 09:50:00,13.4,13.44,13.37,13.4,117915.0,11.9934,12.0292,11.9666,11.9934,117915.0
2018-05-09 10:00:00,13.4,13.41,13.36,13.39,1032010.0,11.9934,12.0024,11.9576,11.9845,1032010.0
2018-05-09 10:10:00,13.39,13.39,13.3,13.3,121745.0,11.9845,11.9845,11.9039,11.9039,121745.0
2018-05-09 10:20:00,13.3,13.3,13.26,13.27,136945.0,11.9039,11.9039,11.8681,11.8771,136945.0
2018-05-09 10:30:00,13.28,13.32,13.23,13.24,167645.0,11.886,11.9218,11.8413,11.8502,167645.0
2018-05-09 10:40:00,13.24,13.31,13.24,13.28,157950.0,11.8502,11.9129,11.8502,11.886,157950.0
2018-05-09 10:50:00,13.28,13.29,13.25,13.25,147365.0,11.886,11.895,11.8592,11.8592,147365.0
2018-05-09 11:00:00,13.25,13.27,13.23,13.25,106265.0,11.8592,11.8771,11.8413,11.8592,106265.0
2018-05-09 11:10:00,13.24,13.27,13.22,13.27,124405.0,11.8502,11.8771,11.8323,11.8771,124405.0
2018-05-09 11:20:00,13.28,13.3,13.27,13.27,149175.0,11.886,11.9039,11.8771,11.8771,149175.0
2018-05-09 11:30:00,13.28,13.28,13.25,13.26,78900.0,11.886,11.886,11.8592,11.8681,78900.0
2018-05-09 11:40:00,13.26,13.26,13.22,13.25,109855.0,11.8681,11.8681,11.8323,11.8592,109855.0
2018-05-09 11:50:00,13.25,13.29,13.24,13.29,153695.0,11.8592,11.895,11.8502,11.895,153695.0
2018-05-09 12:00:00,13.29,13.29,13.26,13.27,223190.0,11.895,11.895,11.8681,11.8771,223190.0
2018-05-09 12:10:00,13.28,13.3,13.28,13.29,373555.0,11.886,11.9039,11.886,11.895,373555.0
2018-05-09 12:20:00,13.29,13.35,13.29,13.34,299465.0,11.895,11.9487,11.895,11.9397,299465.0
2018-05-09 12:30:00,13.34,13.34,13.32,13.34,304840.0,11.9397,11.9397,11.9218,11.9397,304840.0
2018-05-09 12:40:00,13.33,13.36,13.31,13.36,265115.0,11.9308,11.9576,11.9129,11.9576,265115.0
2018-05-09 12:50:00,13.36,13.37,13.32,13.34,220885.0,11.9576,11.9666,11.9218,11.9397,220885.0
2018-05-09 13:00:00,13.35,13.42,13.34,13.41,302575.0,11.9487,12.0113,11.9397,12.0024,302575.0
2018-05-09 13:10:00,13.41,13.41,13.33,13.33,118015.0,12.0024,12.0024,11.9308,11.9308,118015.0
2018-05-09 13:20:00,13.33,13.37,13.33,13.37,75065.0,11.9308,11.9666,11.9308,11.9666,75065.0
2018-05-09 13:30:00,13.37,13.39,13.37,13.39,86535.0,11.9666,11.9845,11.9666,11.9845,86535.0
2018-05-09 13:40:00,13.39,13.4,13.37,13.4,100210.0,11.9845,11.9934,11.9666,11.9934,100210.0
2018-05-09 13:50:00,13.4,13.43,13.4,13.43,74205.0,11.9934,12.0203,11.9934,12.0203,74205.0
2018-05-09 14:00:00,13.43,13.43,13.39,13.39,132935.0,12.0203,12.0203,11.9845,11.9845,132935.0
2018-05-09 14:10:00,13.39,13.4,13.38,13.38,160465.0,11.9845,11.9934,11.9755,11.9755,160465.0
2018-05-09 14:20:00,13.38,13.38,13.35,13.35,155250.0,11.9755,11.9755,11.9487,11.9487,155250.0
2018-05-09 14:30:00,13.35,13.36,13.34,13.35,120475.0,11.9487,11.9576,11.9397,11.9487,120475.0
2018-05-09 14:40:00,13.35,13.35,13.34,13.35,148410.0,11.9487,11.9487,11.9397,11.9487,148410.0
2018-05-09 14:50:00,13.35,13.36,13.34,13.35,301485.0,11.9487,11.9576,11.9397,11.9487,301485.0
2018-05-09 15:00:00,13.35,13.35,13.35,13.35,194390.0,11.9487,11.9487,11.9487,11.9487,194390.0
2018-05-09 15:10:00,13.35,13.35,13.34,13.35,185335.0,11.9487,11.9487,11.9397,11.9487,185335.0
2018-05-09 15:20:00,13.35,13.35,13.32,13.33,169695.0,11.9487,11.9487,11.9218,11.9308,169695.0
2018-05-09 15:30:00,13.33,13.34,13.33,13.33,187230.0,11.9308,11.9397,11.9308,11.9308,187230.0
2018-05-09 15:40:00,13.33,13.34,13.32,13.32,325260.0,11.9308,11.9397,11.9218,11.9218,325260.0
2018-05-09 15:50:00,13.32,13.35,13.3,13.34,1101500.0,11.9218,11.9487,11.9039,11.9397,1101500.0
2018-05-10 09:30:00,13.35,13.47,13.34,13.4,141755.0,11.9487,12.0561,11.9397,11.9934,141755.0
2018-05-10 09:40:00,13.39,13.45,13.39,13.43,708780.0,11.9845,12.0382,11.9845,12.0203,708780.0
2018-05-10 09:50:00,13.43,13.43,13.4,13.4,290125.0,12.0203,12.0203,11.9934,11.9934,290125.0
2018-05-10 10:00:00,13.4,13.4,13.35,13.37,76860.0,11.9934,11.9934,11.9487,11.9666,76860.0
2018-05-10 10:10:00,13.37,13.39,13.33,13.34,79370.0,11.9666,11.9845,11.9308,11.9397,79370.0
2018-05-10 10:20:00,13.34,13.4,13.33,13.4,164280.0,11.9397,11.9934,11.9308,11.9934,164280.0
2018-05-10 10:30:00,13.4,13.45,13.4,13.42,264510.0,11.9934,12.0382,11.9934,12.0113,264510.0
2018-05-10 10:40:00,13.42,13.45,13.41,13.43,177450.0,12.0113,12.0382,12.0024,12.0203,177450.0
2018-05-10 10:50:00,13.43,13.45,13.42,13.45,197270.0,12.0203,12.0382,12.0113,12.0382,197270.0
2018-05-10 11:00:00,13.45,13.47,13.43,13.47,81195.0,12.0382,12.0561,12.0203,12.0561,81195.0
2018-05-10 11:10:00,13.47,13.49,13.45,13.46,184010.0,12.0561,12.074,12.0382,12.0471,184010.0
2018-05-10 11:20:00,13.45,13.48,13.45,13.47,161885.0,12.0382,12.065,12.0382,12.0561,161885.0
2018-05-10 11:30:00,13.47,13.53,13.45,13.53,262180.0,12.0561,12.1098,12.0382,12.1098,262180.0
2018-05-10 11:40:00,13.53,13.54,13.51,13.53,103760.0,12.1098,12.1187,12.0919,12.1098,103760.0
2018-05-10 11:50:00,13.53,13.53,13.51,13.51,62785.0,12.1098,12.1098,12.0919,12.0919,62785.0
2018-05-10 12:00:00,13.51,13.51,13.48,13.49,78540.0,12.0919,12.0919,12.065,12.074,78540.0
2018-05-10 12:10:00,13.49,13.5,13.48,13.5,86755.0,12.074,12.0829,12.065,12.0829,86755.0
2018-05-10 12:20:00,13.5,13.52,13.48,13.49,88145.0,12.0829,12.1008,12.065,12.074,88145.0
2018-05-10 12:30:00,13.48,13.5,13.48,13.5,33140.0,12.065,12.0829,12.065,12.0829,33140.0
2018-05-10 12:40:00,13.51,13.51,13.49,13.5,71295.0,12.0919,12.0919,12.074,12.0829,71295.0
2018-05-10 12:50:00,13.5,13.51,13.5,13.51,28685.0,12.0829,12.0919,12.0829,12.0919,28685.0
2018-05-10 13:00:00,13.51,13.54,13.5,13.54,64975.0,12.0919,12.1187,12.0829,12.1187,64975.0
2018-05-10 13:10:00,13.53,13.54,13.51,13.52,189510.0,12.1098,12.1187,12.0919,12.1008,189510.0
2018-05-10 13:20:00,13.53,13.53,13.51,13.52,60165.0,12.1098,12.1098,12.0919,12.1008,60165.0
2018-05-10 13:30:00,13.52,13.52,13.5,13.51,58750.0,12.1008,12.1008,12.0829,12.0919,58750.0
2018-05-10 13:40:00,13.51,13.52,13.5,13.51,47840.0,12.0919,12.1008,12.0829,12.0919,47840.0
2018-05-10 13:50:00,13.5,13.52,13.5,13.52,56445.0,12.0829,12.1008,12.0829,12.1008,56445.0
2018-05-10 14:00:00,13.52,13.53,13.51,13.53,72745.0,12.1008,12.1098,12.0919,12.1098,72745.0
2018-05-10 14:10:00,13.53,13.56,13.53,13.56,89350.0,12.1098,12.1366,12.1098,12.1366,89350.0
2018-05-10 14:20:00,13.55,13.56,13.53,13.54,60855.0,12.1277,12.1366,12.1098,12.1187,60855.0
2018-05-10 14:30:00,13.54,13.55,13.51,13.52,77850.0,12.1187,12.1277,12.0919,12.1008,77850.0
2018-05-10 14:40:00,13.51,13.52,13.49,13.52,145985.0,12.0919,12.1008,12.074,12.1008,145985.0
2018-05-10 14:50:00,13.52,13.53,13.51,13.53,92160.0,12.1008,12.1098,12.0919,12.1098,92160.0
2018-05-10 15:00:00,13.53,13.54,13.51,13.51,109370.0,12.1098,12.1187,12.0919,12.0919,109370.0
2018-05-10 15:10:00,13.51,13.53,13.51,13.52,131475.0,12.0919,12.1098,12.0919,12.1008,131475.0
2018-05-10 15:20:00,13.52,13.52,13.5,13.51,145790.0,12.1008,12.1008,12.0829,12.0919,145790.0
2018-05-10 15:30:00,13.51,13.52,13.5,13.52,161345.0,12.0919,12.1008,12.0829,12.1008,161345.0
2018-05-10 15:40:00,13.52,13.53,13.51,13.53,255515.0,12.1008,12.1098,12.0919,12.1098,255515.0
2018-05-10 15:50:00,13.53,13.57,13.53,13.56,845750.0,12.1098,12.1456,12.1098,12.1366,845750.0
2018-05-11 09:30:00,13.6,13.73,13.6,13.72,509575.0,12.1724,12.2888,12.1724,12.2798,509575.0
2018-05-11 09:40:00,13.72,13.77,13.68,13.74,274920.0,12.2798,12.3246,12.244,12.2977,274920.0
2018-05-11 09:50:00,13.74,13.75,13.72,13.75,131975.0,12.2977,12.3067,12.2798,12.3067,131975.0
2018-05-11 10:00:00,13.75,13.77,13.74,13.77,93825.0,12.3067,12.3246,12.2977,12.3246,93825.0
2018-05-11 10:10:00,13.77,13.81,13.75,13.79,215050.0,12.3246,12.3604,12.3067,12.3425,215050.0
2018-05-11 10:20:00,13.79,13.83,13.79,13.81,115040.0,12.3425,12.3783,12.3425,12.3604,115040.0
2018-05-11 10:30:00,13.81,13.81,13.78,13.8,140830.0,12.3604,12.3604,12.3335,12.3514,140830.0
2018-05-11 10:40:00,13.8,13.85,13.8,13.83,147130.0,12.3514,12.3962,12.3514,12.3783,147130.0
2018-05-11 10:50:00,13.83,13.87,13.8,13.86,188670.0,12.3783,12.4141,12.3514,12.4051,188670.0
2018-05-11 11:00:00,13.86,13.88,13.84,13.85,217935.0,12.4051,12.423,12.3872,12.3962,217935.0
2018-05-11 11:10:00,13.85,13.88,13.85,13.88,170305.0,12.3962,12.423,12.3962,12.423,170305.0
2018-05-11 11:20:00,13.88,13.9,13.87,13.89,137775.0,12.423,12.4409,12.4141,12.432,137775.0
2018-05-11 11:30:00,13.89,13.91,13.89,13.91,124215.0,12.432,12.4499,12.432,12.4499,124215.0
2018-05-11 11:40:00,13.91,13.94,13.91,13.92,229540.0,12.4499,12.4767,12.4499,12.4588,229540.0
2018-05-11 11:50:00,13.92,13.93,13.9,13.9,259375.0,12.4588,12.4678,12.4409,12.4409,259375.0
2018-05-11 12:00:00,13.91,13.91,13.86,13.86,250660.0,12.4499,12.4499,12.4051,12.4051,250660.0
2018-05-11 12:10:00,13.86,13.87,13.84,13.85,160020.0,12.4051,12.4141,12.3872,12.3962,160020.0
2018-05-11 12:20:00,13.85,13.85,13.82,13.83,159815.0,12.3962,12.3962,12.3693,12.3783,159815.0
2018-05-11 12:30:00,13.83,13.83,13.81,13.82,100635.0,12.3783,12.3783,12.3604,12.3693,100635.0
2018-05-11 12:40:00,13.82,13.83,13.82,13.83,96225.0,12.3693,12.3783,12.3693,12.3783,96225.0
2018-05-11 12:50:00,13.83,13.83,13.82,13.82,80855.0,12.3783,12.3783,12.3693,12.3693,80855.0
2018-05-11 13:00:00,13.82,13.84,13.82,13.84,94590.0,12.3693,12.3872,12.3693,12.3872,94590.0
2018-05-11 13:10:00,13.84,13.85,13.83,13.83,66915.0,12.3872,12.3962,12.3783,12.3783,66915.0
2018-05-11 13:20:00,13.83,13.85,13.83,13.84,91810.0,12.3783,12.3962,12.3783,12.3872,91810.0
2018-05-11 13:30:00,13.84,13.85,13.84,13.84,71730.0,12.3872,12.3962,12.3872,12.3872,71730.0
2018-05-11 13:40:00,13.85,13.86,13.84,13.86,69120.0,12.3962,12.4051,12.3872,12.4051,69120.0
2018-05-11 13:50:00,13.85,13.89,13.85,13.89,148225.0,12.3962,12.432,12.3962,12.432,148225.0
2018-05-11 14:00:00,13.89,13.89,13.87,13.87,164355.0,12.432,12.432,12.4141,12.4141,164355.0
2018-05-11 14:10:00,13.87,13.88,13.85,13.86,107055.0,12.4141,12.423,12.3962,12.4051,107055.0
2018-05-11 14:20:00,13.86,13.9,13.86,13.9,124440.0,12.4051,12.4409,12.4051,12.4409,124440.0
2018-05-11 14:30:00,13.9,13.91,13.88,13.89,96245.0,12.4409,12.4499,12.423,12.432,96245.0
2018-05-11 14:40:00,13.89,13.89,13.87,13.88,139300.0,12.432,12.432,12.4141,12.423,139300.0
2018-05-11 14:50:00,13.88,13.9,13.88,13.9,123370.0,12.423,12.4409,12.423,12.4409,123370.0
2018-05-11 15:00:00,13.9,13.91,13.88,13.89,168950.0,12.4409,12.4499,12.423,12.432,168950.0
2018-05-11 15:10:00,13.88,13.89,13.88,13.89,103100.0,12.423,12.432,12.423,12.432,103100.0
2018-05-11 15:20:00,13.89,13.9,13.88,13.9,157370.0,12.432,12.4409,12.423,12.4409,157370.0
2018-05-11 15:30:00,13.89,13.93,13.89,13.93,341665.0,12.432,12.4678,12.432,12.4678,341665.0
2018-05-11 15:40:00,13.93,13.93,13.91,13.91,319855.0,12.4678,12.4678,12.4499,12.4499,319855.0
2018-05-11 15:50:00,13.92,13.93,13.9,13.93,874075.0,12.4588,12.4678,12.4409,12.4678,874075.0
2018-05-14 09:30:00,13.9,13.98,13.79,13.91,261655.0,12.4409,12.5125,12.3425,12.4499,261655.0
2018-05-14 09:40:00,13.9,13.96,13.89,13.92,118935.0,12.4409,12.4946,12.432,12.4588,118935.0
2018-05-14 09:50:00,13.92,14.01,13.92,13.98,311475.0,12.4588,12.5394,12.4588,12.5125,311475.0
2018-05-14 10:00:00,13.98,14.0,13.95,13.95,226950.0,12.5125,12.5304,12.4857,12.4857,226950.0
2018-05-14 10:10:00,13.95,13.99,13.92,13.99,174880.0,12.4857,12.5215,12.4588,12.5215,174880.0
2018-05-14 10:20:00,13.99,13.99,13.94,13.95,146065.0,12.5215,12.5215,12.4767,12.4857,146065.0
2018-05-14 10:30:00,13.95,14.0,13.94,14.0,118575.0,12.4857,12.5304,12.4767,12.5304,118575.0
2018-05-14 10:40:00,14.0,14.01,13.97,14.0,274195.0,12.5304,12.5394,12.5036,12.5304,274195.0
2018-05-14 10:50:00,14.0,14.05,14.0,14.02,186760.0,12.5304,12.5752,12.5304,12.5483,186760.0
2018-05-14 11:00:00,14.02,14.09,14.02,14.08,206065.0,12.5483,12.611,12.5483,12.602,206065.0
2018-05-14 11:10:00,14.08,14.12,14.07,14.12,230920.0,12.602,12.6378,12.5931,12.6378,230920.0
2018-05-14 11:20:00,14.12,14.13,14.09,14.11,272750.0,12.6378,12.6468,12.611,12.6289,272750.0
2018-05-14 11:30:00,14.11,14.14,14.11,14.14,127345.0,12.6289,12.6557,12.6289,12.6557,127345.0
2018-05-14 11:40:00,14.14,14.16,14.11,14.15,183985.0,12.6557,12.6736,12.6289,12.6647,183985.0
2018-05-14 11:50:00,14.14,14.16,14.12,14.14,138885.0,12.6557,12.6736,12.6378,12.6557,138885.0
2018-05-14 12:00:00,14.14,14.2,14.14,14.18,173705.0,12.6557,12.7094,12.6557,12.6915,173705.0
2018-05-14 12:10:00,14.18,14.19,14.15,14.17,147315.0,12.6915,12.7005,12.6647,12.6826,147315.0
2018-05-14 12:20:00,14.17,14.18,14.14,14.14,182160.0,12.6826,12.6915,12.6557,12.6557,182160.0
2018-05-14 12:30:00,14.14,14.17,14.14,14.17,252625.0,12.6557,12.6826,12.6557,12.6826,252625.0
2018-05-14 12:40:00,14.17,14.2,14.16,14.2,175180.0,12.6826,12.7094,12.6736,12.7094,175180.0
2018-05-14 12:50:00,14.2,14.2,14.17,14.17,180885.0,12.7094,12.7094,12.6826,12.6826,180885.0
2018-05-14 13:00:00,14.17,14.2,14.17,14.2,85610.0,12.6826,12.7094,12.6826,12.7094,85610.0
2018-05-14 13:10:00,14.19,14.21,14.19,14.2,145800.0,12.7005,12.7184,12.7005,12.7094,145800.0
2018-05-14 13:20:00,14.2,14.21,14.2,14.21,124885.0,12.7094,12.7184,12.7094,12.7184,124885.0
2018-05-14 13:30:00,14.21,14.23,14.19,14.22,162255.0,12.7184,12.7363,12.7005,12.7273,162255.0
2018-05-14 13:40:00,14.22,14.24,14.22,14.22,145940.0,12.7273,12.7452,12.7273,12.7273,145940.0
2018-05-14 13:50:00,14.22,14.25,14.22,14.23,183720.0,12.7273,12.7542,12.7273,12.7363,183720.0
2018-05-14 14:00:00,14.23,14.26,14.21,14.21,307745.0,12.7363,12.7631,12.7184,12.7184,307745.0
2018-05-14 14:10:00,14.22,14.26,14.21,14.24,251890.0,12.7273,12.7631,12.7184,12.7452,251890.0
2018-05-14 14:20:00,14.23,14.27,14.23,14.25,246985.0,12.7363,12.7721,12.7363,12.7542,246985.0
2018-05-14 14:30:00,14.25,14.28,14.24,14.28,301595.0,12.7542,12.781,12.7452,12.781,301595.0
2018-05-14 14:40:00,14.28,14.33,14.28,14.31,573860.0,12.781,12.8258,12.781,12.8079,573860.0
2018-05-14 14:50:00,14.31,14.31,14.28,14.3,194845.0,12.8079,12.8079,12.781,12.7989,194845.0
2018-05-14 15:00:00,14.3,14.32,14.29,14.32,266570.0,12.7989,12.8168,12.79,12.8168,266570.0
2018-05-14 15:10:00,14.32,14.34,14.29,14.3,312070.0,12.8168,12.8347,12.79,12.7989,312070.0
2018-05-14 15:20:00,14.3,14.33,14.29,14.33,452750.0,12.7989,12.8258,12.79,12.8258,452750.0
2018-05-14 15:30:00,14.33,14.34,14.26,14.27,697640.0,12.8258,12.8347,12.7631,12.7721,697640.0
2018-05-14 15:40:00,14.26,14.27,14.24,14.25,742340.0,12.7631,12.7721,12.7452,12.7542,742340.0
2018-05-14 15:50:00,14.25,14.25,14.22,14.24,2262915.0,12.7542,12.7542,12.7273,12.7452,2262915.0
2018-05-15 09:30:00,14.17,14.2,14.03,14.12,345445.0,12.6826,12.7094,12.5573,12.6378,345445.0
2018-05-15 09:40:00,14.11,14.18,14.06,14.17,295775.0,12.6289,12.6915,12.5841,12.6826,295775.0
2018-05-15 09:50:00,14.17,14.24,14.1,14.11,369295.0,12.6826,12.7452,12.6199,12.6289,369295.0
2018-05-15 10:00:00,14.11,14.23,14.1,14.21,236220.0,12.6289,12.7363,12.6199,12.7184,236220.0
2018-05-15 10:10:00,14.21,14.26,14.21,14.24,167965.0,12.7184,12.7631,12.7184,12.7452,167965.0
2018-05-15 10:20:00,14.24,14.27,14.21,14.22,139850.0,12.7452,12.7721,12.7184,12.7273,139850.0
2018-05-15 10:30:00,14.22,14.3,14.22,14.28,153050.0,12.7273,12.7989,12.7273,12.781,153050.0
2018-05-15 10:40:00,14.28,14.29,14.21,14.23,149580.0,12.781,12.79,12.7184,12.7363,149580.0
2018-05-15 10:50:00,14.24,14.28,14.24,14.28,123715.0,12.7452,12.781,12.7452,12.781,123715.0
2018-05-15 11:00:00,14.28,14.33,14.24,14.25,165215.0,12.781,12.8258,12.7452,12.7542,165215.0
2018-05-15 11:10:00,14.25,14.25,14.22,14.24,137805.0,12.7542,12.7542,12.7273,12.7452,137805.0
2018-05-15 11:20:00,14.24,14.25,14.21,14.22,132500.0,12.7452,12.7542,12.7184,12.7273,132500.0
2018-05-15 11:30:00,14.22,14.23,14.17,14.17,91750.0,12.7273,12.7363,12.6826,12.6826,91750.0
2018-05-15 11:40:00,14.17,14.19,14.16,14.19,128225.0,12.6826,12.7005,12.6736,12.7005,128225.0
2018-05-15 11:50:00,14.19,14.2,14.17,14.18,138905.0,12.7005,12.7094,12.6826,12.6915,138905.0
2018-05-15 12:00:00,14.18,14.21,14.18,14.2,153895.0,12.6915,12.7184,12.6915,12.7094,153895.0
2018-05-15 12:10:00,14.2,14.21,14.18,14.2,107050.0,12.7094,12.7184,12.6915,12.7094,107050.0
2018-05-15 12:20:00,14.2,14.21,14.19,14.2,77200.0,12.7094,12.7184,12.7005,12.7094,77200.0
2018-05-15 12:30:00,14.2,14.22,14.2,14.22,89780.0,12.7094,12.7273,12.7094,12.7273,89780.0
2018-05-15 12:40:00,14.22,14.22,14.21,14.21,74730.0,12.7273,12.7273,12.7184,12.7184,74730.0
2018-05-15 12:50:00,14.21,14.23,14.2,14.2,86275.0,12.7184,12.7363,12.7094,12.7094,86275.0
2018-05-15 13:00:00,14.21,14.21,14.18,14.18,95465.0,12.7184,12.7184,12.6915,12.6915,95465.0
2018-05-15 13:10:00,14.18,14.19,14.16,14.18,77285.0,12.6915,12.7005,12.6736,12.6915,77285.0
2018-05-15 13:20:00,14.18,14.18,14.14,14.15,77210.0,12.6915,12.6915,12.6557,12.6647,77210.0
2018-05-15 13:30:00,14.15,14.17,14.14,14.17,57810.0,12.6647,12.6826,12.6557,12.6826,57810.0
2018-05-15 13:40:00,14.17,14.17,14.13,14.15,100420.0,12.6826,12.6826,12.6468,12.6647,100420.0
2018-05-15 13:50:00,14.15,14.16,14.12,14.12,97580.0,12.6647,12.6736,12.6378,12.6378,97580.0
2018-05-15 14:00:00,14.12,14.14,14.11,14.13,58470.0,12.6378,12.6557,12.6289,12.6468,58470.0
2018-05-15 14:10:00,14.13,14.14,14.1,14.13,218910.0,12.6468,12.6557,12.6199,12.6468,218910.0
2018-05-15 14:20:00,14.13,14.14,14.09,14.13,186645.0,12.6468,12.6557,12.611,12.6468,186645.0
2018-05-15 14:30:00,14.13,14.17,14.13,14.16,171410.0,12.6468,12.6826,12.6468,12.6736,171410.0
2018-05-15 14:40:00,14.16,14.18,14.15,14.17,118000.0,12.6736,12.6915,12.6647,12.6826,118000.0
2018-05-15 14:50:00,14.17,14.17,14.13,14.14,173645.0,12.6826,12.6826,12.6468,12.6557,173645.0
2018-05-15 15:00:00,14.14,14.15,14.13,14.13,147180.0,12.6557,12.6647,12.6468,12.6468,147180.0
2018-05-15 15:10:00,14.13,14.14,14.12,14.14,117745.0,12.6468,12.6557,12.6378,12.6557,117745.0
2018-05-15 15:20:00,14.14,14.14,14.11,14.11,136425.0,12.6557,12.6557,12.6289,12.6289,136425.0
2018-05-15 15:30:00,14.11,14.14,14.1,14.13,223690.0,12.6289,12.6557,12.6199,12.6468,223690.0
2018-05-15 15:40:00,14.12,14.13,14.11,14.13,288100.0,12.6378,12.6468,12.6289,12.6468,288100.0
2018-05-15 15:50:00,14.13,14.17,14.13,14.17,656600.0,12.6468,12.6826,12.6468,12.6826,656600.0
2018-05-16 09:30:00,14.22,14.36,14.22,14.35,207965.0,12.7273,12.8526,12.7273,12.8437,207965.0
2018-05-16 09:40:00,14.35,14.39,14.29,14.29,156400.0,12.8437,12.8795,12.79,12.79,156400.0
2018-05-16 09:50:00,14.29,14.3,14.23,14.26,100770.0,12.79,12.7989,12.7363,12.7631,100770.0
2018-05-16 10:00:00,14.26,14.26,14.22,14.23,84855.0,12.7631,12.7631,12.7273,12.7363,84855.0
2018-05-16 10:10:00,14.22,14.22,14.18,14.2,91025.0,12.7273,12.7273,12.6915,12.7094,91025.0
2018-05-16 10:20:00,14.18,14.21,14.17,14.17,53640.0,12.6915,12.7184,12.6826,12.6826,53640.0
2018-05-16 10:30:00,14.17,14.22,14.16,14.2,86195.0,12.6826,12.7273,12.6736,12.7094,86195.0
2018-05-16 10:40:00,14.2,14.26,14.2,14.24,217115.0,12.7094,12.7631,12.7094,12.7452,217115.0
2018-05-16 10:50:00,14.25,14.3,14.25,14.27,70025.0,12.7542,12.7989,12.7542,12.7721,70025.0
2018-05-16 11:00:00,14.27,14.27,14.24,14.24,67280.0,12.7721,12.7721,12.7452,12.7452,67280.0
2018-05-16 11:10:00,14.24,14.24,14.18,14.18,62865.0,12.7452,12.7452,12.6915,12.6915,62865.0
2018-05-16 11:20:00,14.19,14.19,14.13,14.13,105680.0,12.7005,12.7005,12.6468,12.6468,105680.0
2018-05-16 11:30:00,14.13,14.14,14.1,14.14,84520.0,12.6468,12.6557,12.6199,12.6557,84520.0
2018-05-16 11:40:00,14.14,14.18,14.14,14.18,53250.0,12.6557,12.6915,12.6557,12.6915,53250.0
2018-05-16 11:50:00,14.17,14.19,14.15,14.15,40510.0,12.6826,12.7005,12.6647,12.6647,40510.0
2018-05-16 12:00:00,14.16,14.19,14.16,14.19,46070.0,12.6736,12.7005,12.6736,12.7005,46070.0
2018-05-16 12:10:00,14.19,14.2,14.18,14.2,36525.0,12.7005,12.7094,12.6915,12.7094,36525.0
2018-05-16 12:20:00,14.2,14.22,14.2,14.21,53550.0,12.7094,12.7273,12.7094,12.7184,53550.0
2018-05-16 12:30:00,14.21,14.24,14.21,14.23,34390.0,12.7184,12.7452,12.7184,12.7363,34390.0
2018-05-16 12:40:00,14.22,14.22,14.18,14.2,101020.0,12.7273,12.7273,12.6915,12.7094,101020.0
2018-05-16 12:50:00,14.2,14.26,14.2,14.25,66770.0,12.7094,12.7631,12.7094,12.7542,66770.0
2018-05-16 13:00:00,14.24,14.24,14.23,14.23,31125.0,12.7452,12.7452,12.7363,12.7363,31125.0
2018-05-16 13:10:00,14.24,14.25,14.23,14.25,38385.0,12.7452,12.7542,12.7363,12.7542,38385.0
2018-05-16 13:20:00,14.25,14.26,14.23,14.23,38875.0,12.7542,12.7631,12.7363,12.7363,38875.0
2018-05-16 13:30:00,14.23,14.25,14.23,14.23,52050.0,12.7363,12.7542,12.7363,12.7363,52050.0
2018-05-16 13:40:00,14.23,14.24,14.22,14.23,106265.0,12.7363,12.7452,12.7273,12.7363,106265.0
2018-05-16 13:50:00,14.23,14.26,14.22,14.26,100470.0,12.7363,12.7631,12.7273,12.7631,100470.0
2018-05-16 14:00:00,14.26,14.26,14.25,14.25,52255.0,12.7631,12.7631,12.7542,12.7542,52255.0
2018-05-16 14:10:00,14.25,14.27,14.25,14.27,61535.0,12.7542,12.7721,12.7542,12.7721,61535.0
2018-05-16 14:20:00,14.27,14.3,14.27,14.3,98080.0,12.7721,12.7989,12.7721,12.7989,98080.0
2018-05-16 14:30:00,14.3,14.31,14.29,14.31,102035.0,12.7989,12.8079,12.79,12.8079,102035.0
2018-05-16 14:40:00,14.31,14.33,14.3,14.3,76120.0,12.8079,12.8258,12.7989,12.7989,76120.0
2018-05-16 14:50:00,14.3,14.3,14.28,14.28,85910.0,12.7989,12.7989,12.781,12.781,85910.0
2018-05-16 15:00:00,14.28,14.28,14.25,14.25,107270.0,12.781,12.781,12.7542,12.7542,107270.0
2018-05-16 15:10:00,14.25,14.25,14.23,14.23,104720.0,12.7542,12.7542,12.7363,12.7363,104720.0
2018-05-16 15:20:00,14.22,14.23,14.22,14.22,94200.0,12.7273,12.7363,12.7273,12.7273,94200.0
2018-05-16 15:30:00,14.22,14.22,14.2,14.22,155520.0,12.7273,12.7273,12.7094,12.7273,155520.0
2018-05-16 15:40:00,14.22,14.22,14.18,14.19,184795.0,12.7273,12.7273,12.6915,12.7005,184795.0
2018-05-16 15:50:00,14.19,14.2,14.17,14.2,562370.0,12.7005,12.7094,12.6826,12.7094,562370.0
2018-05-17 09:30:00,14.15,14.23,14.15,14.23,119370.0,12.6647,12.7363,12.6647,12.7363,119370.0
2018-05-17 09:40:00,14.21,14.31,14.19,14.31,78500.0,12.7184,12.8079,12.7005,12.8079,78500.0
2018-05-17 09:50:00,14.31,14.32,14.28,14.28,69590.0,12.8079,12.8168,12.781,12.781,69590.0
2018-05-17 10:00:00,14.28,14.31,14.27,14.28,93900.0,12.781,12.8079,12.7721,12.781,93900.0
2018-05-17 10:10:00,14.28,14.3,14.27,14.29,41500.0,12.781,12.7989,12.7721,12.79,41500.0
2018-05-17 10:20:00,14.3,14.34,14.3,14.33,75475.0,12.7989,12.8347,12.7989,12.8258,75475.0
2018-05-17 10:30:00,14.33,14.38,14.33,14.37,73980.0,12.8258,12.8705,12.8258,12.8616,73980.0
2018-05-17 10:40:00,14.37,14.4,14.37,14.37,144085.0,12.8616,12.8884,12.8616,12.8616,144085.0
2018-05-17 10:50:00,14.36,14.4,14.36,14.39,94565.0,12.8526,12.8884,12.8526,12.8795,94565.0
2018-05-17 11:00:00,14.39,14.4,14.37,14.39,91300.0,12.8795,12.8884,12.8616,12.8795,91300.0
2018-05-17 11:10:00,14.4,14.4,14.37,14.39,218280.0,12.8884,12.8884,12.8616,12.8795,218280.0
2018-05-17 11:20:00,14.39,14.39,14.38,14.39,88610.0,12.8795,12.8795,12.8705,12.8795,88610.0
2018-05-17 11:30:00,14.39,14.41,14.38,14.4,115025.0,12.8795,12.8974,12.8705,12.8884,115025.0
2018-05-17 11:40:00,14.4,14.42,14.38,14.38,87110.0,12.8884,12.9063,12.8705,12.8705,87110.0
2018-05-17 11:50:00,14.39,14.39,14.36,14.36,54960.0,12.8795,12.8795,12.8526,12.8526,54960.0
2018-05-17 12:00:00,14.36,14.36,14.33,14.34,65910.0,12.8526,12.8526,12.8258,12.8347,65910.0
2018-05-17 12:10:00,14.35,14.38,14.35,14.37,32720.0,12.8437,12.8705,12.8437,12.8616,32720.0
2018-05-17 12:20:00,14.38,14.39,14.37,14.38,37695.0,12.8705,12.8795,12.8616,12.8705,37695.0
2018-05-17 12:30:00,14.38,14.39,14.37,14.37,68720.0,12.8705,12.8795,12.8616,12.8616,68720.0
2018-05-17 12:40:00,14.37,14.38,14.35,14.38,56740.0,12.8616,12.8705,12.8437,12.8705,56740.0
2018-05-17 12:50:00,14.38,14.4,14.38,14.4,72710.0,12.8705,12.8884,12.8705,12.8884,72710.0
2018-05-17 13:00:00,14.4,14.4,14.37,14.4,52785.0,12.8884,12.8884,12.8616,12.8884,52785.0
2018-05-17 13:10:00,14.4,14.4,14.37,14.38,61875.0,12.8884,12.8884,12.8616,12.8705,61875.0
2018-05-17 13:20:00,14.38,14.41,14.38,14.4,46890.0,12.8705,12.8974,12.8705,12.8884,46890.0
2018-05-17 13:30:00,14.4,14.4,14.38,14.39,64580.0,12.8884,12.8884,12.8705,12.8795,64580.0
2018-05-17 13:40:00,14.39,14.39,14.36,14.37,56005.0,12.8795,12.8795,12.8526,12.8616,56005.0
2018-05-17 13:50:00,14.36,14.38,14.33,14.33,72475.0,12.8526,12.8705,12.8258,12.8258,72475.0
2018-05-17 14:00:00,14.34,14.34,14.31,14.34,51710.0,12.8347,12.8347,12.8079,12.8347,51710.0
2018-05-17 14:10:00,14.34,14.37,14.34,14.37,86695.0,12.8347,12.8616,12.8347,12.8616,86695.0
2018-05-17 14:20:00,14.37,14.39,14.36,14.37,54925.0,12.8616,12.8795,12.8526,12.8616,54925.0
2018-05-17 14:30:00,14.37,14.38,14.34,14.36,174295.0,12.8616,12.8705,12.8347,12.8526,174295.0
2018-05-17 14:40:00,14.36,14.38,14.36,14.38,66500.0,12.8526,12.8705,12.8526,12.8705,66500.0
2018-05-17 14:50:00,14.38,14.39,14.37,14.37,75455.0,12.8705,12.8795,12.8616,12.8616,75455.0
2018-05-17 15:00:00,14.37,14.39,14.37,14.38,164745.0,12.8616,12.8795,12.8616,12.8705,164745.0
2018-05-17 15:10:00,14.37,14.38,14.33,14.33,100420.0,12.8616,12.8705,12.8258,12.8258,100420.0
2018-05-17 15:20:00,14.33,14.34,14.32,14.32,91675.0,12.8258,12.8347,12.8168,12.8168,91675.0
2018-05-17 15:30:00,14.32,14.33,14.31,14.33,122630.0,12.8168,12.8258,12.8079,12.8258,122630.0
2018-05-17 15:40:00,14.33,14.35,14.33,14.33,246615.0,12.8258,12.8437,12.8258,12.8258,246615.0
2018-05-17 15:50:00,14.33,14.35,14.31,14.33,713090.0,12.8258,12.8437,12.8079,12.8258,713090.0
2018-05-18 09:30:00,14.36,14.5,14.36,14.44,267000.0,12.8526,12.9779,12.8526,12.9242,267000.0
2018-05-18 09:40:00,14.43,14.49,14.43,14.44,143265.0,12.9153,12.969,12.9153,12.9242,143265.0
2018-05-18 09:50:00,14.43,14.48,14.42,14.45,115205.0,12.9153,12.96,12.9063,12.9332,115205.0
2018-05-18 10:00:00,14.44,14.45,14.39,14.39,141030.0,12.9242,12.9332,12.8795,12.8795,141030.0
2018-05-18 10:10:00,14.38,14.47,14.38,14.47,84820.0,12.8705,12.9511,12.8705,12.9511,84820.0
2018-05-18 10:20:00,14.47,14.52,14.47,14.5,109770.0,12.9511,12.9958,12.9511,12.9779,109770.0
2018-05-18 10:30:00,14.49,14.5,14.43,14.44,205345.0,12.969,12.9779,12.9153,12.9242,205345.0
2018-05-18 10:40:00,14.43,14.46,14.4,14.46,55220.0,12.9153,12.9421,12.8884,12.9421,55220.0
2018-05-18 10:50:00,14.46,14.49,14.46,14.49,142830.0,12.9421,12.969,12.9421,12.969,142830.0
2018-05-18 11:00:00,14.49,14.53,14.49,14.51,204510.0,12.969,13.0048,12.969,12.9869,204510.0
2018-05-18 11:10:00,14.51,14.52,14.49,14.5,114980.0,12.9869,12.9958,12.969,12.9779,114980.0
2018-05-18 11:20:00,14.51,14.51,14.47,14.48,86480.0,12.9869,12.9869,12.9511,12.96,86480.0
2018-05-18 11:30:00,14.49,14.53,14.49,14.52,95240.0,12.969,13.0048,12.969,12.9958,95240.0
2018-05-18 11:40:00,14.52,14.55,14.52,14.53,166245.0,12.9958,13.0227,12.9958,13.0048,166245.0
2018-05-18 11:50:00,14.53,14.55,14.53,14.54,123100.0,13.0048,13.0227,13.0048,13.0137,123100.0
2018-05-18 12:00:00,14.53,14.54,14.5,14.5,97875.0,13.0048,13.0137,12.9779,12.9779,97875.0
2018-05-18 12:10:00,14.51,14.51,14.48,14.48,195900.0,12.9869,12.9869,12.96,12.96,195900.0
2018-05-18 12:20:00,14.48,14.5,14.47,14.5,53710.0,12.96,12.9779,12.9511,12.9779,53710.0
2018-05-18 12:30:00,14.5,14.51,14.47,14.49,73335.0,12.9779,12.9869,12.9511,12.969,73335.0
2018-05-18 12:40:00,14.49,14.51,14.49,14.5,79565.0,12.969,12.9869,12.969,12.9779,79565.0
2018-05-18 12:50:00,14.51,14.52,14.5,14.5,108855.0,12.9869,12.9958,12.9779,12.9779,108855.0
2018-05-18 13:00:00,14.5,14.5,14.49,14.49,42250.0,12.9779,12.9779,12.969,12.969,42250.0
2018-05-18 13:10:00,14.49,14.52,14.49,14.52,75985.0,12.969,12.9958,12.969,12.9958,75985.0
2018-05-18 13:20:00,14.52,14.53,14.51,14.53,52450.0,12.9958,13.0048,12.9869,13.0048,52450.0
2018-05-18 13:30:00,14.53,14.53,14.48,14.5,76130.0,13.0048,13.0048,12.96,12.9779,76130.0
2018-05-18 13:40:00,14.49,14.5,14.48,14.49,84270.0,12.969,12.9779,12.96,12.969,84270.0
2018-05-18 13:50:00,14.49,14.5,14.47,14.5,57000.0,12.969,12.9779,12.9511,12.9779,57000.0
2018-05-18 14:00:00,14.5,14.53,14.5,14.53,62695.0,12.9779,13.0048,12.9779,13.0048,62695.0
2018-05-18 14:10:00,14.53,14.53,14.51,14.51,85945.0,13.0048,13.0048,12.9869,12.9869,85945.0
2018-05-18 14:20:00,14.52,14.53,14.51,14.52,76105.0,12.9958,13.0048,12.9869,12.9958,76105.0
2018-05-18 14:30:00,14.52,14.53,14.52,14.53,68850.0,12.9958,13.0048,12.9958,13.0048,68850.0
2018-05-18 14:40:00,14.53,14.53,14.51,14.51,92595.0,13.0048,13.0048,12.9869,12.9869,92595.0
2018-05-18 14:50:00,14.51,14.52,14.51,14.52,88255.0,12.9869,12.9958,12.9869,12.9958,88255.0
2018-05-18 15:00:00,14.53,14.53,14.53,14.53,126975.0,13.0048,13.0048,13.0048,13.0048,126975.0
2018-05-18 15:10:00,14.53,14.55,14.53,14.53,177985.0,13.0048,13.0227,13.0048,13.0048,177985.0
2018-05-18 15:20:00,14.53,14.54,14.53,14.53,117165.0,13.0048,13.0137,13.0048,13.0048,117165.0
2018-05-18 15:30:00,14.53,14.54,14.53,14.54,254965.0,13.0048,13.0137,13.0048,13.0137,254965.0
2018-05-18 15:40:00,14.54,14.56,14.54,14.56,308005.0,13.0137,13.0316,13.0137,13.0316,308005.0
2018-05-18 15:50:00,14.56,14.58,14.55,14.56,766355.0,13.0316,13.0495,13.0227,13.0316,766355.0
2018-05-21 09:30:00,14.61,14.76,14.59,14.74,307420.0,13.0764,13.2107,13.0585,13.1928,307420.0
2018-05-21 09:40:00,14.73,14.77,14.68,14.69,220520.0,13.1838,13.2196,13.1391,13.148,220520.0
2018-05-21 09:50:00,14.7,14.75,14.68,14.69,272005.0,13.157,13.2017,13.1391,13.148,272005.0
2018-05-21 10:00:00,14.69,14.76,14.68,14.75,121225.0,13.148,13.2107,13.1391,13.2017,121225.0
2018-05-21 10:10:00,14.76,14.84,14.75,14.83,104945.0,13.2107,13.2823,13.2017,13.2733,104945.0
2018-05-21 10:20:00,14.84,14.85,14.76,14.77,175360.0,13.2823,13.2912,13.2107,13.2196,175360.0
2018-05-21 10:30:00,14.76,14.82,14.76,14.81,90625.0,13.2107,13.2644,13.2107,13.2554,90625.0
2018-05-21 10:40:00,14.81,14.85,14.81,14.82,125255.0,13.2554,13.2912,13.2554,13.2644,125255.0
2018-05-21 10:50:00,14.82,14.84,14.8,14.84,127460.0,13.2644,13.2823,13.2465,13.2823,127460.0
2018-05-21 11:00:00,14.84,14.85,14.82,14.83,131940.0,13.2823,13.2912,13.2644,13.2733,131940.0
2018-05-21 11:10:00,14.83,14.86,14.83,14.85,145255.0,13.2733,13.3002,13.2733,13.2912,145255.0
2018-05-21 11:20:00,14.84,14.88,14.81,14.82,162585.0,13.2823,13.3181,13.2554,13.2644,162585.0
2018-05-21 11:30:00,14.83,14.83,14.79,14.8,150965.0,13.2733,13.2733,13.2375,13.2465,150965.0
2018-05-21 11:40:00,14.8,14.82,14.78,14.81,142305.0,13.2465,13.2644,13.2286,13.2554,142305.0
2018-05-21 11:50:00,14.8,14.8,14.76,14.79,214555.0,13.2465,13.2465,13.2107,13.2375,214555.0
2018-05-21 12:00:00,14.8,14.83,14.79,14.81,146370.0,13.2465,13.2733,13.2375,13.2554,146370.0
2018-05-21 12:10:00,14.82,14.84,14.81,14.82,121290.0,13.2644,13.2823,13.2554,13.2644,121290.0
2018-05-21 12:20:00,14.82,14.83,14.79,14.8,143955.0,13.2644,13.2733,13.2375,13.2465,143955.0
2018-05-21 12:30:00,14.8,14.82,14.79,14.81,150465.0,13.2465,13.2644,13.2375,13.2554,150465.0
2018-05-21 12:40:00,14.81,14.84,14.8,14.83,109890.0,13.2554,13.2823,13.2465,13.2733,109890.0
2018-05-21 12:50:00,14.83,14.85,14.82,14.83,158790.0,13.2733,13.2912,13.2644,13.2733,158790.0
2018-05-21 13:00:00,14.83,14.85,14.83,14.85,63850.0,13.2733,13.2912,13.2733,13.2912,63850.0
2018-05-21 13:10:00,14.85,14.85,14.81,14.83,161950.0,13.2912,13.2912,13.2554,13.2733,161950.0
2018-05-21 13:20:00,14.83,14.83,14.8,14.81,118290.0,13.2733,13.2733,13.2465,13.2554,118290.0
2018-05-21 13:30:00,14.81,14.82,14.79,14.8,100635.0,13.2554,13.2644,13.2375,13.2465,100635.0
2018-05-21 13:40:00,14.8,14.8,14.79,14.8,114035.0,13.2465,13.2465,13.2375,13.2465,114035.0
2018-05-21 13:50:00,14.8,14.8,14.78,14.8,96280.0,13.2465,13.2465,13.2286,13.2465,96280.0
2018-05-21 14:00:00,14.81,14.82,14.79,14.81,179365.0,13.2554,13.2644,13.2375,13.2554,179365.0
2018-05-21 14:10:00,14.81,14.82,14.79,14.8,127155.0,13.2554,13.2644,13.2375,13.2465,127155.0
2018-05-21 14:20:00,14.79,14.8,14.75,14.76,134040.0,13.2375,13.2465,13.2017,13.2107,134040.0
2018-05-21 14:30:00,14.75,14.78,14.75,14.75,145315.0,13.2017,13.2286,13.2017,13.2017,145315.0
2018-05-21 14:40:00,14.75,14.78,14.75,14.76,143105.0,13.2017,13.2286,13.2017,13.2107,143105.0
2018-05-21 14:50:00,14.76,14.78,14.75,14.75,110500.0,13.2107,13.2286,13.2017,13.2017,110500.0
2018-05-21 15:00:00,14.75,14.76,14.72,14.73,164895.0,13.2017,13.2107,13.1749,13.1838,164895.0
2018-05-21 15:10:00,14.73,14.75,14.72,14.73,171570.0,13.1838,13.2017,13.1749,13.1838,171570.0
2018-05-21 15:20:00,14.73,14.75,14.71,14.72,177205.0,13.1838,13.2017,13.1659,13.1749,177205.0
2018-05-21 15:30:00,14.72,14.74,14.71,14.72,176910.0,13.1749,13.1928,13.1659,13.1749,176910.0
2018-05-21 15:40:00,14.72,14.73,14.71,14.72,243300.0,13.1749,13.1838,13.1659,13.1749,243300.0
2018-05-21 15:50:00,14.72,14.75,14.71,14.73,909145.0,13.1749,13.2017,13.1659,13.1838,909145.0
2018-05-22 09:30:00,14.92,15.06,14.86,14.92,862680.0,13.3539,13.4792,13.3002,13.3539,862680.0
2018-05-22 09:40:00,14.92,14.97,14.8,14.8,545315.0,13.3539,13.3986,13.2465,13.2465,545315.0
2018-05-22 09:50:00,14.8,14.83,14.75,14.8,152700.0,13.2465,13.2733,13.2017,13.2465,152700.0
2018-05-22 10:00:00,14.81,14.82,14.7,14.7,246625.0,13.2554,13.2644,13.157,13.157,246625.0
2018-05-22 10:10:00,14.71,14.77,14.63,14.63,213375.0,13.1659,13.2196,13.0943,13.0943,213375.0
2018-05-22 10:20:00,14.63,14.63,14.54,14.55,239425.0,13.0943,13.0943,13.0137,13.0227,239425.0
2018-05-22 10:30:00,14.55,14.58,14.52,14.57,275785.0,13.0227,13.0495,12.9958,13.0406,275785.0
2018-05-22 10:40:00,14.56,14.61,14.52,14.54,174040.0,13.0316,13.0764,12.9958,13.0137,174040.0
2018-05-22 10:50:00,14.55,14.58,14.52,14.53,170935.0,13.0227,13.0495,12.9958,13.0048,170935.0
2018-05-22 11:00:00,14.52,14.57,14.52,14.57,120280.0,12.9958,13.0406,12.9958,13.0406,120280.0
2018-05-22 11:10:00,14.57,14.62,14.57,14.6,115095.0,13.0406,13.0853,13.0406,13.0674,115095.0
2018-05-22 11:20:00,14.6,14.62,14.6,14.62,135215.0,13.0674,13.0853,13.0674,13.0853,135215.0
2018-05-22 11:30:00,14.62,14.63,14.59,14.63,220015.0,13.0853,13.0943,13.0585,13.0943,220015.0
2018-05-22 11:40:00,14.63,14.64,14.58,14.6,165410.0,13.0943,13.1032,13.0495,13.0674,165410.0
2018-05-22 11:50:00,14.6,14.65,14.59,14.64,90340.0,13.0674,13.1122,13.0585,13.1032,90340.0
2018-05-22 12:00:00,14.64,14.65,14.63,14.64,74780.0,13.1032,13.1122,13.0943,13.1032,74780.0
2018-05-22 12:10:00,14.64,14.67,14.64,14.66,64920.0,13.1032,13.1301,13.1032,13.1211,64920.0
2018-05-22 12:20:00,14.66,14.66,14.62,14.62,111005.0,13.1211,13.1211,13.0853,13.0853,111005.0
2018-05-22 12:30:00,14.62,14.62,14.6,14.61,47590.0,13.0853,13.0853,13.0674,13.0764,47590.0
2018-05-22 12:40:00,14.61,14.62,14.6,14.61,50785.0,13.0764,13.0853,13.0674,13.0764,50785.0
2018-05-22 12:50:00,14.61,14.71,14.6,14.71,196375.0,13.0764,13.1659,13.0674,13.1659,196375.0
2018-05-22 13:00:00,14.7,14.76,14.69,14.75,254380.0,13.157,13.2107,13.148,13.2017,254380.0
2018-05-22 13:10:00,14.74,14.78,14.74,14.78,125555.0,13.1928,13.2286,13.1928,13.2286,125555.0
2018-05-22 13:20:00,14.77,14.79,14.75,14.79,81230.0,13.2196,13.2375,13.2017,13.2375,81230.0
2018-05-22 13:30:00,14.79,14.79,14.75,14.75,107665.0,13.2375,13.2375,13.2017,13.2017,107665.0
2018-05-22 13:40:00,14.75,14.78,14.75,14.78,98710.0,13.2017,13.2286,13.2017,13.2286,98710.0
2018-05-22 13:50:00,14.77,14.82,14.77,14.81,134215.0,13.2196,13.2644,13.2196,13.2554,134215.0
2018-05-22 14:00:00,14.81,14.82,14.79,14.79,154580.0,13.2554,13.2644,13.2375,13.2375,154580.0
2018-05-22 14:10:00,14.79,14.81,14.76,14.77,93015.0,13.2375,13.2554,13.2107,13.2196,93015.0
2018-05-22 14:20:00,14.76,14.78,14.74,14.77,80120.0,13.2107,13.2286,13.1928,13.2196,80120.0
2018-05-22 14:30:00,14.76,14.78,14.76,14.77,70705.0,13.2107,13.2286,13.2107,13.2196,70705.0
2018-05-22 14:40:00,14.77,14.78,14.76,14.76,125010.0,13.2196,13.2286,13.2107,13.2107,125010.0
2018-05-22 14:50:00,14.76,14.77,14.75,14.75,161270.0,13.2107,13.2196,13.2017,13.2017,161270.0
2018-05-22 15:00:00,14.75,14.78,14.75,14.78,144405.0,13.2017,13.2286,13.2017,13.2286,144405.0
2018-05-22 15:10:00,14.78,14.78,14.74,14.74,405280.0,13.2286,13.2286,13.1928,13.1928,405280.0
2018-05-22 15:20:00,14.74,14.77,14.73,14.77,646170.0,13.1928,13.2196,13.1838,13.2196,646170.0
2018-05-22 15:30:00,14.76,14.76,14.73,14.75,276645.0,13.2107,13.2107,13.1838,13.2017,276645.0
2018-05-22 15:40:00,14.75,14.76,14.73,14.76,425890.0,13.2017,13.2107,13.1838,13.2107,425890.0
2018-05-22 15:50:00,14.76,14.76,14.73,14.74,965635.0,13.2107,13.2107,13.1838,13.1928,965635.0
2018-05-23 09:30:00,14.73,14.8,14.47,14.68,312115.0,13.1838,13.2465,12.9511,13.1391,312115.0
2018-05-23 09:40:00,14.7,14.83,14.7,14.74,271365.0,13.157,13.2733,13.157,13.1928,271365.0
2018-05-23 09:50:00,14.76,14.85,14.75,14.82,142425.0,13.2107,13.2912,13.2017,13.2644,142425.0
2018-05-23 10:00:00,14.8,14.81,14.77,14.79,409565.0,13.2465,13.2554,13.2196,13.2375,409565.0
2018-05-23 10:10:00,14.79,14.85,14.79,14.82,131605.0,13.2375,13.2912,13.2375,13.2644,131605.0
2018-05-23 10:20:00,14.82,14.84,14.8,14.82,152205.0,13.2644,13.2823,13.2465,13.2644,152205.0
2018-05-23 10:30:00,14.82,14.89,14.81,14.81,186600.0,13.2644,13.327,13.2554,13.2554,186600.0
2018-05-23 10:40:00,14.8,14.8,14.75,14.76,116740.0,13.2465,13.2465,13.2017,13.2107,116740.0
2018-05-23 10:50:00,14.76,14.8,14.76,14.79,85075.0,13.2107,13.2465,13.2107,13.2375,85075.0
2018-05-23 11:00:00,14.79,14.81,14.78,14.8,135775.0,13.2375,13.2554,13.2286,13.2465,135775.0
2018-05-23 11:10:00,14.8,14.81,14.79,14.8,133580.0,13.2465,13.2554,13.2375,13.2465,133580.0
2018-05-23 11:20:00,14.8,14.82,14.78,14.82,125300.0,13.2465,13.2644,13.2286,13.2644,125300.0
2018-05-23 11:30:00,14.82,14.85,14.8,14.81,123865.0,13.2644,13.2912,13.2465,13.2554,123865.0
2018-05-23 11:40:00,14.8,14.81,14.8,14.81,83825.0,13.2465,13.2554,13.2465,13.2554,83825.0
2018-05-23 11:50:00,14.81,14.82,14.8,14.8,83965.0,13.2554,13.2644,13.2465,13.2465,83965.0
2018-05-23 12:00:00,14.8,14.8,14.79,14.79,61125.0,13.2465,13.2465,13.2375,13.2375,61125.0
2018-05-23 12:10:00,14.79,14.81,14.77,14.78,94005.0,13.2375,13.2554,13.2196,13.2286,94005.0
2018-05-23 12:20:00,14.79,14.79,14.76,14.76,74780.0,13.2375,13.2375,13.2107,13.2107,74780.0
2018-05-23 12:30:00,14.76,14.77,14.74,14.75,75095.0,13.2107,13.2196,13.1928,13.2017,75095.0
2018-05-23 12:40:00,14.75,14.79,14.75,14.79,75690.0,13.2017,13.2375,13.2017,13.2375,75690.0
2018-05-23 12:50:00,14.79,14.81,14.79,14.8,72585.0,13.2375,13.2554,13.2375,13.2465,72585.0
2018-05-23 13:00:00,14.8,14.8,14.79,14.8,46250.0,13.2465,13.2465,13.2375,13.2465,46250.0
2018-05-23 13:10:00,14.8,14.8,14.78,14.78,47040.0,13.2465,13.2465,13.2286,13.2286,47040.0
2018-05-23 13:20:00,14.78,14.8,14.78,14.8,59555.0,13.2286,13.2465,13.2286,13.2465,59555.0
2018-05-23 13:30:00,14.8,14.81,14.79,14.79,58350.0,13.2465,13.2554,13.2375,13.2375,58350.0
2018-05-23 13:40:00,14.79,14.8,14.79,14.79,64830.0,13.2375,13.2465,13.2375,13.2375,64830.0
2018-05-23 13:50:00,14.79,14.79,14.78,14.79,29235.0,13.2375,13.2375,13.2286,13.2375,29235.0
2018-05-23 14:00:00,14.79,14.8,14.77,14.79,96375.0,13.2375,13.2465,13.2196,13.2375,96375.0
2018-05-23 14:10:00,14.79,14.85,14.79,14.85,91630.0,13.2375,13.2912,13.2375,13.2912,91630.0
2018-05-23 14:20:00,14.85,14.86,14.83,14.85,90035.0,13.2912,13.3002,13.2733,13.2912,90035.0
2018-05-23 14:30:00,14.84,14.85,14.83,14.84,149625.0,13.2823,13.2912,13.2733,13.2823,149625.0
2018-05-23 14:40:00,14.84,14.88,14.83,14.86,119895.0,13.2823,13.3181,13.2733,13.3002,119895.0
2018-05-23 14:50:00,14.86,14.86,14.84,14.85,77195.0,13.3002,13.3002,13.2823,13.2912,77195.0
2018-05-23 15:00:00,14.85,14.87,14.84,14.87,113000.0,13.2912,13.3091,13.2823,13.3091,113000.0
2018-05-23 15:10:00,14.87,14.87,14.85,14.85,104970.0,13.3091,13.3091,13.2912,13.2912,104970.0
2018-05-23 15:20:00,14.86,14.86,14.84,14.85,115580.0,13.3002,13.3002,13.2823,13.2912,115580.0
2018-05-23 15:30:00,14.85,14.86,14.84,14.84,170270.0,13.2912,13.3002,13.2823,13.2823,170270.0
2018-05-23 15:40:00,14.84,14.85,14.82,14.83,200165.0,13.2823,13.2912,13.2644,13.2733,200165.0
2018-05-23 15:50:00,14.83,14.88,14.83,14.87,719130.0,13.2733,13.3181,13.2733,13.3091,719130.0
2018-05-24 09:30:00,14.8,14.88,14.71,14.74,161380.0,13.2465,13.3181,13.1659,13.1928,161380.0
2018-05-24 09:40:00,14.74,14.76,14.61,14.63,190180.0,13.1928,13.2107,13.0764,13.0943,190180.0
2018-05-24 09:50:00,14.63,14.72,14.6,14.7,123995.0,13.0943,13.1749,13.0674,13.157,123995.0
2018-05-24 10:00:00,14.67,14.77,14.65,14.77,91300.0,13.1301,13.2196,13.1122,13.2196,91300.0
2018-05-24 10:10:00,14.77,14.81,14.71,14.71,141035.0,13.2196,13.2554,13.1659,13.1659,141035.0
2018-05-24 10:20:00,14.71,14.72,14.68,14.7,107950.0,13.1659,13.1749,13.1391,13.157,107950.0
2018-05-24 10:30:00,14.7,14.75,14.69,14.75,41390.0,13.157,13.2017,13.148,13.2017,41390.0
2018-05-24 10:40:00,14.75,14.77,14.74,14.76,78445.0,13.2017,13.2196,13.1928,13.2107,78445.0
2018-05-24 10:50:00,14.76,14.77,14.74,14.75,88065.0,13.2107,13.2196,13.1928,13.2017,88065.0
2018-05-24 11:00:00,14.74,14.83,14.74,14.82,74705.0,13.1928,13.2733,13.1928,13.2644,74705.0
2018-05-24 11:10:00,14.82,14.83,14.78,14.83,69755.0,13.2644,13.2733,13.2286,13.2733,69755.0
2018-05-24 11:20:00,14.83,14.83,14.8,14.83,44960.0,13.2733,13.2733,13.2465,13.2733,44960.0
2018-05-24 11:30:00,14.83,14.83,14.81,14.81,67610.0,13.2733,13.2733,13.2554,13.2554,67610.0
2018-05-24 11:40:00,14.82,14.86,14.82,14.83,75555.0,13.2644,13.3002,13.2644,13.2733,75555.0
2018-05-24 11:50:00,14.83,14.83,14.79,14.82,105405.0,13.2733,13.2733,13.2375,13.2644,105405.0
2018-05-24 12:00:00,14.82,14.85,14.8,14.82,69700.0,13.2644,13.2912,13.2465,13.2644,69700.0
2018-05-24 12:10:00,14.82,14.85,14.82,14.83,39420.0,13.2644,13.2912,13.2644,13.2733,39420.0
2018-05-24 12:20:00,14.83,14.84,14.82,14.83,41105.0,13.2733,13.2823,13.2644,13.2733,41105.0
2018-05-24 12:30:00,14.83,14.87,14.82,14.86,58740.0,13.2733,13.3091,13.2644,13.3002,58740.0
2018-05-24 12:40:00,14.86,14.87,14.85,14.86,30810.0,13.3002,13.3091,13.2912,13.3002,30810.0
2018-05-24 12:50:00,14.86,14.88,14.85,14.88,29640.0,13.3002,13.3181,13.2912,13.3181,29640.0
2018-05-24 13:00:00,14.87,14.9,14.86,14.9,75835.0,13.3091,13.336,13.3002,13.336,75835.0
2018-05-24 13:10:00,14.9,14.91,14.89,14.9,57545.0,13.336,13.3449,13.327,13.336,57545.0
2018-05-24 13:20:00,14.9,14.91,14.89,14.89,51770.0,13.336,13.3449,13.327,13.327,51770.0
2018-05-24 13:30:00,14.89,14.91,14.88,14.9,36420.0,13.327,13.3449,13.3181,13.336,36420.0
2018-05-24 13:40:00,14.91,14.94,14.91,14.92,82760.0,13.3449,13.3718,13.3449,13.3539,82760.0
2018-05-24 13:50:00,14.92,14.92,14.9,14.9,47370.0,13.3539,13.3539,13.336,13.336,47370.0
2018-05-24 14:00:00,14.9,14.9,14.89,14.89,66350.0,13.336,13.336,13.327,13.327,66350.0
2018-05-24 14:10:00,14.89,14.9,14.89,14.9,56715.0,13.327,13.336,13.327,13.336,56715.0
2018-05-24 14:20:00,14.9,14.92,14.89,14.89,176185.0,13.336,13.3539,13.327,13.327,176185.0
2018-05-24 14:30:00,14.9,14.9,14.87,14.88,149655.0,13.336,13.336,13.3091,13.3181,149655.0
2018-05-24 14:40:00,14.88,14.88,14.84,14.85,84220.0,13.3181,13.3181,13.2823,13.2912,84220.0
2018-05-24 14:50:00,14.84,14.85,14.83,14.84,117435.0,13.2823,13.2912,13.2733,13.2823,117435.0
2018-05-24 15:00:00,14.84,14.84,14.82,14.84,138805.0,13.2823,13.2823,13.2644,13.2823,138805.0
2018-05-24 15:10:00,14.84,14.84,14.82,14.84,97250.0,13.2823,13.2823,13.2644,13.2823,97250.0
2018-05-24 15:20:00,14.84,14.85,14.83,14.84,145040.0,13.2823,13.2912,13.2733,13.2823,145040.0
2018-05-24 15:30:00,14.84,14.84,14.81,14.83,175995.0,13.2823,13.2823,13.2554,13.2733,175995.0
2018-05-24 15:40:00,14.83,14.84,14.82,14.84,260915.0,13.2733,13.2823,13.2644,13.2823,260915.0
2018-05-24 15:50:00,14.84,14.85,14.82,14.84,522225.0,13.2823,13.2912,13.2644,13.2823,522225.0
2018-05-25 09:30:00,14.81,14.84,14.67,14.71,192955.0,13.3114,13.3384,13.1856,13.2216,192955.0
2018-05-25 09:40:00,14.73,14.73,14.67,14.68,137640.0,13.2395,13.2395,13.1856,13.1946,137640.0
2018-05-25 09:50:00,14.68,14.75,14.65,14.74,84360.0,13.1946,13.2575,13.1676,13.2485,84360.0
2018-05-25 10:00:00,14.72,14.75,14.68,14.75,113860.0,13.2305,13.2575,13.1946,13.2575,113860.0
2018-05-25 10:10:00,14.75,14.8,14.73,14.79,78450.0,13.2575,13.3024,13.2395,13.2935,78450.0
2018-05-25 10:20:00,14.8,14.8,14.75,14.76,97660.0,13.3024,13.3024,13.2575,13.2665,97660.0
2018-05-25 10:30:00,14.76,14.78,14.75,14.76,70275.0,13.2665,13.2845,13.2575,13.2665,70275.0
2018-05-25 10:40:00,14.76,14.76,14.72,14.73,121435.0,13.2665,13.2665,13.2305,13.2395,121435.0
2018-05-25 10:50:00,14.73,14.78,14.72,14.77,446675.0,13.2395,13.2845,13.2305,13.2755,446675.0
2018-05-25 11:00:00,14.76,14.79,14.72,14.73,684690.0,13.2665,13.2935,13.2305,13.2395,684690.0
2018-05-25 11:10:00,14.73,14.73,14.68,14.69,197125.0,13.2395,13.2395,13.1946,13.2036,197125.0
2018-05-25 11:20:00,14.69,14.74,14.68,14.71,105935.0,13.2036,13.2485,13.1946,13.2216,105935.0
2018-05-25 11:30:00,14.71,14.71,14.68,14.68,42870.0,13.2216,13.2216,13.1946,13.1946,42870.0
2018-05-25 11:40:00,14.69,14.7,14.67,14.68,92880.0,13.2036,13.2126,13.1856,13.1946,92880.0
2018-05-25 11:50:00,14.68,14.7,14.67,14.67,62065.0,13.1946,13.2126,13.1856,13.1856,62065.0
2018-05-25 12:00:00,14.67,14.69,14.65,14.68,87195.0,13.1856,13.2036,13.1676,13.1946,87195.0
2018-05-25 12:10:00,14.68,14.68,14.67,14.67,41870.0,13.1946,13.1946,13.1856,13.1856,41870.0
2018-05-25 12:20:00,14.67,14.69,14.66,14.69,64250.0,13.1856,13.2036,13.1766,13.2036,64250.0
2018-05-25 12:30:00,14.69,14.69,14.66,14.66,46520.0,13.2036,13.2036,13.1766,13.1766,46520.0
2018-05-25 12:40:00,14.67,14.68,14.66,14.66,25750.0,13.1856,13.1946,13.1766,13.1766,25750.0
2018-05-25 12:50:00,14.66,14.67,14.65,14.67,115855.0,13.1766,13.1856,13.1676,13.1856,115855.0
2018-05-25 13:00:00,14.67,14.68,14.64,14.65,192935.0,13.1856,13.1946,13.1586,13.1676,192935.0
2018-05-25 13:10:00,14.65,14.66,14.62,14.64,138175.0,13.1676,13.1766,13.1407,13.1586,138175.0
2018-05-25 13:20:00,14.63,14.64,14.63,14.63,57500.0,13.1496,13.1586,13.1496,13.1496,57500.0
2018-05-25 13:30:00,14.63,14.63,14.61,14.63,93480.0,13.1496,13.1496,13.1317,13.1496,93480.0
2018-05-25 13:40:00,14.63,14.63,14.62,14.62,50370.0,13.1496,13.1496,13.1407,13.1407,50370.0
2018-05-25 13:50:00,14.62,14.63,14.6,14.6,120770.0,13.1407,13.1496,13.1227,13.1227,120770.0
2018-05-25 14:00:00,14.6,14.65,14.6,14.64,81105.0,13.1227,13.1676,13.1227,13.1586,81105.0
2018-05-25 14:10:00,14.65,14.65,14.63,14.64,77080.0,13.1676,13.1676,13.1496,13.1586,77080.0
2018-05-25 14:20:00,14.65,14.66,14.64,14.64,72080.0,13.1676,13.1766,13.1586,13.1586,72080.0
2018-05-25 14:30:00,14.64,14.64,14.63,14.64,64285.0,13.1586,13.1586,13.1496,13.1586,64285.0
2018-05-25 14:40:00,14.63,14.64,14.61,14.64,77055.0,13.1496,13.1586,13.1317,13.1586,77055.0
2018-05-25 14:50:00,14.64,14.65,14.63,14.65,89870.0,13.1586,13.1676,13.1496,13.1676,89870.0
2018-05-25 15:00:00,14.64,14.66,14.63,14.66,83770.0,13.1586,13.1766,13.1496,13.1766,83770.0
2018-05-25 15:10:00,14.66,14.68,14.66,14.66,118165.0,13.1766,13.1946,13.1766,13.1766,118165.0
2018-05-25 15:20:00,14.66,14.67,14.64,14.67,161490.0,13.1766,13.1856,13.1586,13.1856,161490.0
2018-05-25 15:30:00,14.67,14.67,14.65,14.65,154805.0,13.1856,13.1856,13.1676,13.1676,154805.0
2018-05-25 15:40:00,14.65,14.66,14.63,14.66,224330.0,13.1676,13.1766,13.1496,13.1766,224330.0
2018-05-25 15:50:00,14.66,14.69,14.66,14.67,715705.0,13.1766,13.2036,13.1766,13.1856,715705.0
2018-05-29 09:30:00,14.61,14.72,14.54,14.66,249120.0,13.1317,13.2305,13.0688,13.1766,249120.0
2018-05-29 09:40:00,14.64,14.72,14.59,14.6,133630.0,13.1586,13.2305,13.1137,13.1227,133630.0
2018-05-29 09:50:00,14.59,14.65,14.57,14.63,123835.0,13.1137,13.1676,13.0957,13.1496,123835.0
2018-05-29 10:00:00,14.63,14.65,14.62,14.64,90830.0,13.1496,13.1676,13.1407,13.1586,90830.0
2018-05-29 10:10:00,14.64,14.66,14.62,14.64,146905.0,13.1586,13.1766,13.1407,13.1586,146905.0
2018-05-29 10:20:00,14.65,14.66,14.61,14.64,82910.0,13.1676,13.1766,13.1317,13.1586,82910.0
2018-05-29 10:30:00,14.63,14.66,14.61,14.65,81515.0,13.1496,13.1766,13.1317,13.1676,81515.0
2018-05-29 10:40:00,14.65,14.65,14.61,14.62,108365.0,13.1676,13.1676,13.1317,13.1407,108365.0
2018-05-29 10:50:00,14.63,14.64,14.61,14.61,70560.0,13.1496,13.1586,13.1317,13.1317,70560.0
2018-05-29 11:00:00,14.61,14.65,14.61,14.64,98505.0,13.1317,13.1676,13.1317,13.1586,98505.0
2018-05-29 11:10:00,14.63,14.69,14.63,14.69,128005.0,13.1496,13.2036,13.1496,13.2036,128005.0
2018-05-29 11:20:00,14.69,14.71,14.66,14.68,179770.0,13.2036,13.2216,13.1766,13.1946,179770.0
2018-05-29 11:30:00,14.68,14.68,14.65,14.65,102995.0,13.1946,13.1946,13.1676,13.1676,102995.0
2018-05-29 11:40:00,14.66,14.66,14.6,14.62,55380.0,13.1766,13.1766,13.1227,13.1407,55380.0
2018-05-29 11:50:00,14.62,14.64,14.61,14.62,77665.0,13.1407,13.1586,13.1317,13.1407,77665.0
2018-05-29 12:00:00,14.62,14.63,14.6,14.61,64500.0,13.1407,13.1496,13.1227,13.1317,64500.0
2018-05-29 12:10:00,14.62,14.64,14.6,14.63,65415.0,13.1407,13.1586,13.1227,13.1496,65415.0
2018-05-29 12:20:00,14.63,14.65,14.62,14.64,95210.0,13.1496,13.1676,13.1407,13.1586,95210.0
2018-05-29 12:30:00,14.64,14.67,14.64,14.65,132370.0,13.1586,13.1856,13.1586,13.1676,132370.0
2018-05-29 12:40:00,14.66,14.68,14.65,14.67,90410.0,13.1766,13.1946,13.1676,13.1856,90410.0
2018-05-29 12:50:00,14.68,14.69,14.67,14.68,120970.0,13.1946,13.2036,13.1856,13.1946,120970.0
2018-05-29 13:00:00,14.68,14.68,14.66,14.67,113460.0,13.1946,13.1946,13.1766,13.1856,113460.0
2018-05-29 13:10:00,14.67,14.68,14.66,14.68,126200.0,13.1856,13.1946,13.1766,13.1946,126200.0
2018-05-29 13:20:00,14.68,14.7,14.67,14.7,119360.0,13.1946,13.2126,13.1856,13.2126,119360.0
2018-05-29 13:30:00,14.69,14.7,14.67,14.68,130695.0,13.2036,13.2126,13.1856,13.1946,130695.0
2018-05-29 13:40:00,14.68,14.71,14.68,14.7,245830.0,13.1946,13.2216,13.1946,13.2126,245830.0
2018-05-29 13:50:00,14.7,14.71,14.68,14.69,93200.0,13.2126,13.2216,13.1946,13.2036,93200.0
2018-05-29 14:00:00,14.69,14.69,14.67,14.68,88945.0,13.2036,13.2036,13.1856,13.1946,88945.0
2018-05-29 14:10:00,14.68,14.7,14.67,14.69,132295.0,13.1946,13.2126,13.1856,13.2036,132295.0
2018-05-29 14:20:00,14.69,14.7,14.68,14.7,160175.0,13.2036,13.2126,13.1946,13.2126,160175.0
2018-05-29 14:30:00,14.7,14.71,14.67,14.67,167135.0,13.2126,13.2216,13.1856,13.1856,167135.0
2018-05-29 14:40:00,14.67,14.69,14.66,14.68,160865.0,13.1856,13.2036,13.1766,13.1946,160865.0
2018-05-29 14:50:00,14.67,14.69,14.67,14.69,204710.0,13.1856,13.2036,13.1856,13.2036,204710.0
2018-05-29 15:00:00,14.68,14.69,14.68,14.69,208845.0,13.1946,13.2036,13.1946,13.2036,208845.0
2018-05-29 15:10:00,14.69,14.7,14.68,14.69,146305.0,13.2036,13.2126,13.1946,13.2036,146305.0
2018-05-29 15:20:00,14.69,14.7,14.68,14.69,159955.0,13.2036,13.2126,13.1946,13.2036,159955.0
2018-05-29 15:30:00,14.69,14.71,14.68,14.69,238535.0,13.2036,13.2216,13.1946,13.2036,238535.0
2018-05-29 15:40:00,14.7,14.72,14.69,14.7,435840.0,13.2126,13.2305,13.2036,13.2126,435840.0
2018-05-29 15:50:00,14.7,14.72,14.69,14.71,647055.0,13.2126,13.2305,13.2036,13.2216,647055.0
2018-05-30 09:30:00,14.77,14.89,14.74,14.81,178270.0,13.2755,13.3833,13.2485,13.3114,178270.0
2018-05-30 09:40:00,14.81,14.86,14.79,14.8,61555.0,13.3114,13.3564,13.2935,13.3024,61555.0
2018-05-30 09:50:00,14.8,14.87,14.79,14.84,93800.0,13.3024,13.3654,13.2935,13.3384,93800.0
2018-05-30 10:00:00,14.84,14.92,14.84,14.9,146105.0,13.3384,13.4103,13.3384,13.3923,146105.0
2018-05-30 10:10:00,14.89,14.91,14.88,14.88,81375.0,13.3833,13.4013,13.3744,13.3744,81375.0
2018-05-30 10:20:00,14.88,14.96,14.86,14.96,86780.0,13.3744,13.4463,13.3564,13.4463,86780.0
2018-05-30 10:30:00,14.96,14.97,14.92,14.93,118810.0,13.4463,13.4552,13.4103,13.4193,118810.0
2018-05-30 10:40:00,14.93,14.97,14.91,14.96,169310.0,13.4193,13.4552,13.4013,13.4463,169310.0
2018-05-30 10:50:00,14.95,14.96,14.94,14.96,70305.0,13.4373,13.4463,13.4283,13.4463,70305.0
2018-05-30 11:00:00,14.96,14.97,14.95,14.96,101000.0,13.4463,13.4552,13.4373,13.4463,101000.0
2018-05-30 11:10:00,14.96,14.98,14.95,14.98,164190.0,13.4463,13.4642,13.4373,13.4642,164190.0
2018-05-30 11:20:00,14.98,15.01,14.98,15.01,294325.0,13.4642,13.4912,13.4642,13.4912,294325.0
2018-05-30 11:30:00,15.01,15.02,14.97,15.0,287220.0,13.4912,13.5002,13.4552,13.4822,287220.0
2018-05-30 11:40:00,15.0,15.03,14.97,15.02,128970.0,13.4822,13.5092,13.4552,13.5002,128970.0
2018-05-30 11:50:00,15.03,15.05,15.02,15.04,108840.0,13.5092,13.5271,13.5002,13.5182,108840.0
2018-05-30 12:00:00,15.04,15.06,15.04,15.04,100875.0,13.5182,13.5361,13.5182,13.5182,100875.0
2018-05-30 12:10:00,15.04,15.06,15.02,15.03,84375.0,13.5182,13.5361,13.5002,13.5092,84375.0
2018-05-30 12:20:00,15.03,15.05,15.03,15.05,60870.0,13.5092,13.5271,13.5092,13.5271,60870.0
2018-05-30 12:30:00,15.05,15.06,15.01,15.01,173375.0,13.5271,13.5361,13.4912,13.4912,173375.0
2018-05-30 12:40:00,15.02,15.02,14.98,14.98,212700.0,13.5002,13.5002,13.4642,13.4642,212700.0
2018-05-30 12:50:00,14.98,15.02,14.98,15.02,35000.0,13.4642,13.5002,13.4642,13.5002,35000.0
2018-05-30 13:00:00,15.02,15.03,14.99,15.0,45230.0,13.5002,13.5092,13.4732,13.4822,45230.0
2018-05-30 13:10:00,15.0,15.04,15.0,15.03,110515.0,13.4822,13.5182,13.4822,13.5092,110515.0
2018-05-30 13:20:00,15.03,15.04,15.01,15.02,88470.0,13.5092,13.5182,13.4912,13.5002,88470.0
2018-05-30 13:30:00,15.02,15.06,15.02,15.06,72850.0,13.5002,13.5361,13.5002,13.5361,72850.0
2018-05-30 13:40:00,15.06,15.08,15.06,15.08,42500.0,13.5361,13.5541,13.5361,13.5541,42500.0
2018-05-30 13:50:00,15.09,15.09,15.06,15.06,59700.0,13.5631,13.5631,13.5361,13.5361,59700.0
2018-05-30 14:00:00,15.07,15.07,15.05,15.06,52865.0,13.5451,13.5451,13.5271,13.5361,52865.0
2018-05-30 14:10:00,15.07,15.08,15.03,15.04,66395.0,13.5451,13.5541,13.5092,13.5182,66395.0
2018-05-30 14:20:00,15.04,15.08,15.04,15.08,96145.0,13.5182,13.5541,13.5182,13.5541,96145.0
2018-05-30 14:30:00,15.08,15.09,15.07,15.09,103235.0,13.5541,13.5631,13.5451,13.5631,103235.0
2018-05-30 14:40:00,15.08,15.08,15.04,15.06,82040.0,13.5541,13.5541,13.5182,13.5361,82040.0
2018-05-30 14:50:00,15.06,15.06,15.05,15.06,95565.0,13.5361,13.5361,13.5271,13.5361,95565.0
2018-05-30 15:00:00,15.06,15.08,15.05,15.06,115490.0,13.5361,13.5541,13.5271,13.5361,115490.0
2018-05-30 15:10:00,15.06,15.08,15.04,15.05,254085.0,13.5361,13.5541,13.5182,13.5271,254085.0
2018-05-30 15:20:00,15.05,15.07,15.05,15.07,139840.0,13.5271,13.5451,13.5271,13.5451,139840.0
2018-05-30 15:30:00,15.06,15.07,15.05,15.07,246915.0,13.5361,13.5451,13.5271,13.5451,246915.0
2018-05-30 15:40:00,15.06,15.07,15.06,15.07,244260.0,13.5361,13.5451,13.5361,13.5451,244260.0
2018-05-30 15:50:00,15.07,15.08,15.06,15.07,503380.0,13.5451,13.5541,13.5361,13.5451,503380.0
2018-05-31 09:30:00,15.09,15.09,14.92,15.01,155795.0,13.5631,13.5631,13.4103,13.4912,155795.0
2018-05-31 09:40:00,15.0,15.05,14.98,15.02,60065.0,13.4822,13.5271,13.4642,13.5002,60065.0
2018-05-31 09:50:00,15.02,15.05,15.0,15.02,71370.0,13.5002,13.5271,13.4822,13.5002,71370.0
2018-05-31 10:00:00,15.01,15.05,14.99,15.02,44295.0,13.4912,13.5271,13.4732,13.5002,44295.0
2018-05-31 10:10:00,15.01,15.05,15.01,15.05,296380.0,13.4912,13.5271,13.4912,13.5271,296380.0
2018-05-31 10:20:00,15.04,15.05,14.98,14.99,348050.0,13.5182,13.5271,13.4642,13.4732,348050.0
2018-05-31 10:30:00,14.98,15.03,14.97,14.99,330290.0,13.4642,13.5092,13.4552,13.4732,330290.0
2018-05-31 10:40:00,14.97,14.97,14.92,14.94,117580.0,13.4552,13.4552,13.4103,13.4283,117580.0
2018-05-31 10:50:00,14.94,14.99,14.93,14.99,138450.0,13.4283,13.4732,13.4193,13.4732,138450.0
2018-05-31 11:00:00,14.99,15.0,14.98,15.0,118590.0,13.4732,13.4822,13.4642,13.4822,118590.0
2018-05-31 11:10:00,15.0,15.01,14.96,14.96,112015.0,13.4822,13.4912,13.4463,13.4463,112015.0
2018-05-31 11:20:00,14.96,14.97,14.93,14.97,77580.0,13.4463,13.4552,13.4193,13.4552,77580.0
2018-05-31 11:30:00,14.97,14.99,14.94,14.97,59000.0,13.4552,13.4732,13.4283,13.4552,59000.0
2018-05-31 11:40:00,14.98,15.03,14.98,15.0,59275.0,13.4642,13.5092,13.4642,13.4822,59275.0
2018-05-31 11:50:00,15.0,15.0,14.96,14.98,59565.0,13.4822,13.4822,13.4463,13.4642,59565.0
2018-05-31 12:00:00,14.98,14.98,14.94,14.94,52380.0,13.4642,13.4642,13.4283,13.4283,52380.0
2018-05-31 12:10:00,14.94,14.96,14.92,14.96,61090.0,13.4283,13.4463,13.4103,13.4463,61090.0
2018-05-31 12:20:00,14.95,14.96,14.93,14.94,58880.0,13.4373,13.4463,13.4193,13.4283,58880.0
2018-05-31 12:30:00,14.93,14.94,14.91,14.94,52435.0,13.4193,13.4283,13.4013,13.4283,52435.0
2018-05-31 12:40:00,14.93,14.96,14.93,14.95,117615.0,13.4193,13.4463,13.4193,13.4373,117615.0
2018-05-31 12:50:00,14.95,14.96,14.93,14.95,140655.0,13.4373,13.4463,13.4193,13.4373,140655.0
2018-05-31 13:00:00,14.95,14.96,14.94,14.96,71815.0,13.4373,13.4463,13.4283,13.4463,71815.0
2018-05-31 13:10:00,14.96,14.96,14.94,14.95,71340.0,13.4463,13.4463,13.4283,13.4373,71340.0
2018-05-31 13:20:00,14.95,14.96,14.94,14.95,192075.0,13.4373,13.4463,13.4283,13.4373,192075.0
2018-05-31 13:30:00,14.95,14.96,14.93,14.94,161400.0,13.4373,13.4463,13.4193,13.4283,161400.0
2018-05-31 13:40:00,14.94,14.95,14.93,14.93,72805.0,13.4283,13.4373,13.4193,13.4193,72805.0
2018-05-31 13:50:00,14.92,14.93,14.88,14.89,62595.0,13.4103,13.4193,13.3744,13.3833,62595.0
2018-05-31 14:00:00,14.88,14.91,14.87,14.9,162770.0,13.3744,13.4013,13.3654,13.3923,162770.0
2018-05-31 14:10:00,14.89,14.91,14.89,14.91,238455.0,13.3833,13.4013,13.3833,13.4013,238455.0
2018-05-31 14:20:00,14.9,14.91,14.86,14.86,82025.0,13.3923,13.4013,13.3564,13.3564,82025.0
2018-05-31 14:30:00,14.86,14.88,14.86,14.88,82640.0,13.3564,13.3744,13.3564,13.3744,82640.0
2018-05-31 14:40:00,14.88,14.9,14.87,14.89,71100.0,13.3744,13.3923,13.3654,13.3833,71100.0
2018-05-31 14:50:00,14.89,14.89,14.87,14.89,97285.0,13.3833,13.3833,13.3654,13.3833,97285.0
2018-05-31 15:00:00,14.89,14.91,14.87,14.9,109485.0,13.3833,13.4013,13.3654,13.3923,109485.0
2018-05-31 15:10:00,14.9,14.9,14.88,14.89,73810.0,13.3923,13.3923,13.3744,13.3833,73810.0
2018-05-31 15:20:00,14.88,14.89,14.87,14.88,115640.0,13.3744,13.3833,13.3654,13.3744,115640.0
2018-05-31 15:30:00,14.88,14.9,14.87,14.9,210100.0,13.3744,13.3923,13.3654,13.3923,210100.0
2018-05-31 15:40:00,14.89,14.9,14.88,14.88,220495.0,13.3833,13.3923,13.3744,13.3744,220495.0
2018-05-31 15:50:00,14.88,14.89,14.86,14.86,1001320.0,13.3744,13.3833,13.3564,13.3564,1001320.0
2018-06-01 09:30:00,14.97,15.0,14.88,14.98,242900.0,13.4552,13.4822,13.3744,13.4642,242900.0
2018-06-01 09:40:00,14.98,15.09,14.97,15.08,177450.0,13.4642,13.5631,13.4552,13.5541,177450.0
2018-06-01 09:50:00,15.08,15.1,15.04,15.06,124080.0,13.5541,13.5721,13.5182,13.5361,124080.0
2018-06-01 10:00:00,15.04,15.08,15.01,15.01,75890.0,13.5182,13.5541,13.4912,13.4912,75890.0
2018-06-01 10:10:00,15.01,15.01,14.98,15.0,155455.0,13.4912,13.4912,13.4642,13.4822,155455.0
2018-06-01 10:20:00,15.01,15.04,15.01,15.02,95720.0,13.4912,13.5182,13.4912,13.5002,95720.0
2018-06-01 10:30:00,15.02,15.02,14.99,15.01,72155.0,13.5002,13.5002,13.4732,13.4912,72155.0
2018-06-01 10:40:00,15.0,15.06,15.0,15.02,166605.0,13.4822,13.5361,13.4822,13.5002,166605.0
2018-06-01 10:50:00,15.02,15.05,15.02,15.02,40300.0,13.5002,13.5271,13.5002,13.5002,40300.0
2018-06-01 11:00:00,15.03,15.06,15.02,15.03,74595.0,13.5092,13.5361,13.5002,13.5092,74595.0
2018-06-01 11:10:00,15.03,15.04,15.01,15.04,85365.0,13.5092,13.5182,13.4912,13.5182,85365.0
2018-06-01 11:20:00,15.03,15.04,15.02,15.02,97325.0,13.5092,13.5182,13.5002,13.5002,97325.0
2018-06-01 11:30:00,15.02,15.06,15.02,15.04,160915.0,13.5002,13.5361,13.5002,13.5182,160915.0
2018-06-01 11:40:00,15.04,15.04,14.98,14.98,296145.0,13.5182,13.5182,13.4642,13.4642,296145.0
2018-06-01 11:50:00,14.98,15.02,14.98,15.02,136345.0,13.4642,13.5002,13.4642,13.5002,136345.0
2018-06-01 12:00:00,15.02,15.04,15.02,15.03,53700.0,13.5002,13.5182,13.5002,13.5092,53700.0
2018-06-01 12:10:00,15.03,15.05,15.02,15.02,220345.0,13.5092,13.5271,13.5002,13.5002,220345.0
2018-06-01 12:20:00,15.02,15.02,14.98,15.0,131365.0,13.5002,13.5002,13.4642,13.4822,131365.0
2018-06-01 12:30:00,15.0,15.02,15.0,15.02,41200.0,13.4822,13.5002,13.4822,13.5002,41200.0
2018-06-01 12:40:00,15.01,15.01,15.0,15.0,50365.0,13.4912,13.4912,13.4822,13.4822,50365.0
2018-06-01 12:50:00,15.0,15.01,14.98,14.98,68640.0,13.4822,13.4912,13.4642,13.4642,68640.0
2018-06-01 13:00:00,14.99,15.02,14.99,15.02,28975.0,13.4732,13.5002,13.4732,13.5002,28975.0
2018-06-01 13:10:00,15.01,15.02,14.99,15.0,67075.0,13.4912,13.5002,13.4732,13.4822,67075.0
2018-06-01 13:20:00,15.0,15.02,15.0,15.01,29750.0,13.4822,13.5002,13.4822,13.4912,29750.0
2018-06-01 13:30:00,15.01,15.01,14.99,15.0,49085.0,13.4912,13.4912,13.4732,13.4822,49085.0
2018-06-01 13:40:00,15.0,15.0,14.98,14.98,54500.0,13.4822,13.4822,13.4642,13.4642,54500.0
2018-06-01 13:50:00,14.98,15.01,14.98,15.01,71420.0,13.4642,13.4912,13.4642,13.4912,71420.0
2018-06-01 14:00:00,15.0,15.01,14.98,14.98,66895.0,13.4822,13.4912,13.4642,13.4642,66895.0
2018-06-01 14:10:00,14.98,15.0,14.98,15.0,127650.0,13.4642,13.4822,13.4642,13.4822,127650.0
2018-06-01 14:20:00,15.0,15.0,14.99,15.0,96555.0,13.4822,13.4822,13.4732,13.4822,96555.0
2018-06-01 14:30:00,15.0,15.02,14.99,15.01,57615.0,13.4822,13.5002,13.4732,13.4912,57615.0
2018-06-01 14:40:00,15.01,15.03,15.01,15.03,35155.0,13.4912,13.5092,13.4912,13.5092,35155.0
2018-06-01 14:50:00,15.03,15.04,15.01,15.02,73420.0,13.5092,13.5182,13.4912,13.5002,73420.0
2018-06-01 15:00:00,15.02,15.02,15.0,15.0,192670.0,13.5002,13.5002,13.4822,13.4822,192670.0
2018-06-01 15:10:00,15.0,15.01,14.99,15.0,112390.0,13.4822,13.4912,13.4732,13.4822,112390.0
2018-06-01 15:20:00,15.0,15.0,14.99,15.0,114455.0,13.4822,13.4822,13.4732,13.4822,114455.0
2018-06-01 15:30:00,14.99,15.02,14.99,15.02,137630.0,13.4732,13.5002,13.4732,13.5002,137630.0
2018-06-01 15:40:00,15.02,15.04,15.02,15.02,317780.0,13.5002,13.5182,13.5002,13.5002,317780.0
2018-06-01 15:50:00,15.02,15.05,15.02,15.03,477095.0,13.5002,13.5271,13.5002,13.5092,477095.0
2018-06-04 09:30:00,15.07,15.12,15.05,15.07,192030.0,13.5451,13.5901,13.5271,13.5451,192030.0
2018-06-04 09:40:00,15.09,15.12,14.99,15.0,270780.0,13.5631,13.5901,13.4732,13.4822,270780.0
2018-06-04 09:50:00,14.99,15.09,14.99,15.07,79880.0,13.4732,13.5631,13.4732,13.5451,79880.0
2018-06-04 10:00:00,15.08,15.13,15.06,15.11,212510.0,13.5541,13.5991,13.5361,13.5811,212510.0
2018-06-04 10:10:00,15.11,15.11,15.06,15.07,168045.0,13.5811,13.5811,13.5361,13.5451,168045.0
2018-06-04 10:20:00,15.07,15.09,15.05,15.06,113390.0,13.5451,13.5631,13.5271,13.5361,113390.0
2018-06-04 10:30:00,15.06,15.07,15.03,15.04,212050.0,13.5361,13.5451,13.5092,13.5182,212050.0
2018-06-04 10:40:00,15.04,15.06,15.0,15.02,193060.0,13.5182,13.5361,13.4822,13.5002,193060.0
2018-06-04 10:50:00,15.02,15.02,14.96,15.0,148245.0,13.5002,13.5002,13.4463,13.4822,148245.0
2018-06-04 11:00:00,15.0,15.02,15.0,15.01,167940.0,13.4822,13.5002,13.4822,13.4912,167940.0
2018-06-04 11:10:00,15.02,15.02,15.0,15.02,143995.0,13.5002,13.5002,13.4822,13.5002,143995.0
2018-06-04 11:20:00,15.01,15.04,15.01,15.03,66990.0,13.4912,13.5182,13.4912,13.5092,66990.0
2018-06-04 11:30:00,15.03,15.05,15.02,15.03,37615.0,13.5092,13.5271,13.5002,13.5092,37615.0
2018-06-04 11:40:00,15.04,15.04,15.0,15.01,97940.0,13.5182,13.5182,13.4822,13.4912,97940.0
2018-06-04 11:50:00,15.0,15.01,14.99,15.0,75105.0,13.4822,13.4912,13.4732,13.4822,75105.0
2018-06-04 12:00:00,14.99,15.0,14.99,15.0,67585.0,13.4732,13.4822,13.4732,13.4822,67585.0
2018-06-04 12:10:00,15.01,15.04,15.0,15.04,85855.0,13.4912,13.5182,13.4822,13.5182,85855.0
2018-06-04 12:20:00,15.04,15.04,15.02,15.02,59260.0,13.5182,13.5182,13.5002,13.5002,59260.0
2018-06-04 12:30:00,15.02,15.04,15.01,15.03,65885.0,13.5002,13.5182,13.4912,13.5092,65885.0
2018-06-04 12:40:00,15.03,15.04,14.99,14.99,149645.0,13.5092,13.5182,13.4732,13.4732,149645.0
2018-06-04 12:50:00,14.99,15.0,14.99,14.99,52195.0,13.4732,13.4822,13.4732,13.4732,52195.0
2018-06-04 13:00:00,14.99,15.01,14.99,15.01,72540.0,13.4732,13.4912,13.4732,13.4912,72540.0
2018-06-04 13:10:00,15.01,15.03,15.0,15.03,57400.0,13.4912,13.5092,13.4822,13.5092,57400.0
2018-06-04 13:20:00,15.04,15.04,15.03,15.03,44020.0,13.5182,13.5182,13.5092,13.5092,44020.0
2018-06-04 13:30:00,15.03,15.04,15.01,15.02,135105.0,13.5092,13.5182,13.4912,13.5002,135105.0
2018-06-04 13:40:00,15.02,15.02,15.0,15.01,53565.0,13.5002,13.5002,13.4822,13.4912,53565.0
2018-06-04 13:50:00,15.01,15.03,15.01,15.01,29000.0,13.4912,13.5092,13.4912,13.4912,29000.0
2018-06-04 14:00:00,15.01,15.04,15.0,15.03,103710.0,13.4912,13.5182,13.4822,13.5092,103710.0
2018-06-04 14:10:00,15.03,15.03,15.01,15.02,73440.0,13.5092,13.5092,13.4912,13.5002,73440.0
2018-06-04 14:20:00,15.02,15.02,14.99,14.99,94260.0,13.5002,13.5002,13.4732,13.4732,94260.0
2018-06-04 14:30:00,14.99,15.0,14.99,15.0,101755.0,13.4732,13.4822,13.4732,13.4822,101755.0
2018-06-04 14:40:00,15.0,15.04,15.0,15.03,81960.0,13.4822,13.5182,13.4822,13.5092,81960.0
2018-06-04 14:50:00,15.04,15.04,15.03,15.04,115575.0,13.5182,13.5182,13.5092,13.5182,115575.0
2018-06-04 15:00:00,15.04,15.04,15.01,15.01,107575.0,13.5182,13.5182,13.4912,13.4912,107575.0
2018-06-04 15:10:00,15.01,15.04,15.01,15.04,139270.0,13.4912,13.5182,13.4912,13.5182,139270.0
2018-06-04 15:20:00,15.04,15.04,15.02,15.03,269665.0,13.5182,13.5182,13.5002,13.5092,269665.0
2018-06-04 15:30:00,15.03,15.04,15.01,15.04,202815.0,13.5092,13.5182,13.4912,13.5182,202815.0
2018-06-04 15:40:00,15.04,15.08,15.04,15.08,1919970.0,13.5182,13.5541,13.5182,13.5541,1919970.0
2018-06-04 15:50:00,15.09,15.12,15.09,15.11,3453450.0,13.5631,13.5901,13.5631,13.5811,3453450.0
2018-06-05 09:30:00,15.1,15.14,15.06,15.12,286650.0,13.5721,13.608,13.5361,13.5901,286650.0
2018-06-05 09:40:00,15.12,15.16,15.02,15.14,768405.0,13.5901,13.626,13.5002,13.608,768405.0
2018-06-05 09:50:00,15.14,15.24,15.14,15.2,146930.0,13.608,13.6979,13.608,13.662,146930.0
2018-06-05 10:00:00,15.2,15.21,15.18,15.19,255565.0,13.662,13.671,13.644,13.653,255565.0
2018-06-05 10:10:00,15.2,15.21,15.16,15.19,144400.0,13.662,13.671,13.626,13.653,144400.0
2018-06-05 10:20:00,15.18,15.18,15.14,15.15,206875.0,13.644,13.644,13.608,13.617,206875.0
2018-06-05 10:30:00,15.15,15.2,15.15,15.16,231230.0,13.617,13.662,13.617,13.626,231230.0
2018-06-05 10:40:00,15.16,15.18,15.11,15.12,79660.0,13.626,13.644,13.5811,13.5901,79660.0
2018-06-05 10:50:00,15.12,15.16,15.11,15.13,70190.0,13.5901,13.626,13.5811,13.5991,70190.0
2018-06-05 11:00:00,15.13,15.15,15.1,15.1,81455.0,13.5991,13.617,13.5721,13.5721,81455.0
2018-06-05 11:10:00,15.1,15.12,15.08,15.12,129930.0,13.5721,13.5901,13.5541,13.5901,129930.0
2018-06-05 11:20:00,15.12,15.13,15.1,15.12,64085.0,13.5901,13.5991,13.5721,13.5901,64085.0
2018-06-05 11:30:00,15.13,15.13,15.11,15.12,110555.0,13.5991,13.5991,13.5811,13.5901,110555.0
2018-06-05 11:40:00,15.12,15.12,15.09,15.09,105650.0,13.5901,13.5901,13.5631,13.5631,105650.0
2018-06-05 11:50:00,15.09,15.12,15.09,15.11,147565.0,13.5631,13.5901,13.5631,13.5811,147565.0
2018-06-05 12:00:00,15.11,15.12,15.1,15.11,55425.0,13.5811,13.5901,13.5721,13.5811,55425.0
2018-06-05 12:10:00,15.11,15.12,15.09,15.11,60250.0,13.5811,13.5901,13.5631,13.5811,60250.0
2018-06-05 12:20:00,15.12,15.15,15.12,15.15,80560.0,13.5901,13.617,13.5901,13.617,80560.0
2018-06-05 12:30:00,15.15,15.15,15.13,15.14,235880.0,13.617,13.617,13.5991,13.608,235880.0
2018-06-05 12:40:00,15.14,15.14,15.1,15.1,179695.0,13.608,13.608,13.5721,13.5721,179695.0
2018-06-05 12:50:00,15.1,15.14,15.1,15.14,69665.0,13.5721,13.608,13.5721,13.608,69665.0
2018-06-05 13:00:00,15.14,15.14,15.12,15.14,102475.0,13.608,13.608,13.5901,13.608,102475.0
2018-06-05 13:10:00,15.14,15.14,15.12,15.12,106680.0,13.608,13.608,13.5901,13.5901,106680.0
2018-06-05 13:20:00,15.12,15.14,15.12,15.13,77365.0,13.5901,13.608,13.5901,13.5991,77365.0
2018-06-05 13:30:00,15.13,15.14,15.12,15.13,86055.0,13.5991,13.608,13.5901,13.5991,86055.0
2018-06-05 13:40:00,15.13,15.14,15.13,15.13,201055.0,13.5991,13.608,13.5991,13.5991,201055.0
2018-06-05 13:50:00,15.13,15.14,15.12,15.12,638870.0,13.5991,13.608,13.5901,13.5901,638870.0
2018-06-05 14:00:00,15.13,15.13,15.08,15.09,191270.0,13.5991,13.5991,13.5541,13.5631,191270.0
2018-06-05 14:10:00,15.1,15.14,15.1,15.12,123715.0,13.5721,13.608,13.5721,13.5901,123715.0
2018-06-05 14:20:00,15.12,15.13,15.12,15.13,98275.0,13.5901,13.5991,13.5901,13.5991,98275.0
2018-06-05 14:30:00,15.13,15.16,15.12,15.15,157445.0,13.5991,13.626,13.5901,13.617,157445.0
2018-06-05 14:40:00,15.15,15.15,15.13,15.14,168285.0,13.617,13.617,13.5991,13.608,168285.0
2018-06-05 14:50:00,15.14,15.15,15.14,15.15,181780.0,13.608,13.617,13.608,13.617,181780.0
2018-06-05 15:00:00,15.15,15.15,15.13,15.14,228200.0,13.617,13.617,13.5991,13.608,228200.0
2018-06-05 15:10:00,15.13,15.15,15.12,15.13,146450.0,13.5991,13.617,13.5901,13.5991,146450.0
2018-06-05 15:20:00,15.13,15.14,15.13,15.14,137275.0,13.5991,13.608,13.5991,13.608,137275.0
2018-06-05 15:30:00,15.14,15.15,15.14,15.14,293075.0,13.608,13.617,13.608,13.608,293075.0
2018-06-05 15:40:00,15.14,15.14,15.12,15.14,296320.0,13.608,13.608,13.5901,13.608,296320.0
2018-06-05 15:50:00,15.14,15.18,15.14,15.16,1375210.0,13.608,13.644,13.608,13.626,1375210.0
2018-06-06 09:30:00,15.23,15.32,15.22,15.26,187675.0,13.6889,13.7698,13.6799,13.7159,187675.0
2018-06-06 09:40:00,15.26,15.27,15.17,15.19,664500.0,13.7159,13.7249,13.635,13.653,664500.0
2018-06-06 09:50:00,15.18,15.26,15.18,15.24,294815.0,13.644,13.7159,13.644,13.6979,294815.0
2018-06-06 10:00:00,15.23,15.25,15.22,15.25,84765.0,13.6889,13.7069,13.6799,13.7069,84765.0
2018-06-06 10:10:00,15.25,15.26,15.24,15.25,107850.0,13.7069,13.7159,13.6979,13.7069,107850.0
2018-06-06 10:20:00,15.26,15.31,15.26,15.26,1734425.0,13.7159,13.7608,13.7159,13.7159,1734425.0
2018-06-06 10:30:00,15.26,15.27,15.25,15.25,159945.0,13.7159,13.7249,13.7069,13.7069,159945.0
2018-06-06 10:40:00,15.25,15.26,15.21,15.22,96270.0,13.7069,13.7159,13.671,13.6799,96270.0
2018-06-06 10:50:00,15.22,15.26,15.2,15.26,50750.0,13.6799,13.7159,13.662,13.7159,50750.0
2018-06-06 11:00:00,15.26,15.35,15.26,15.34,289000.0,13.7159,13.7968,13.7159,13.7878,289000.0
2018-06-06 11:10:00,15.35,15.36,15.31,15.31,100800.0,13.7968,13.8058,13.7608,13.7608,100800.0
2018-06-06 11:20:00,15.31,15.32,15.29,15.31,108520.0,13.7608,13.7698,13.7429,13.7608,108520.0
2018-06-06 11:30:00,15.3,15.32,15.29,15.31,37830.0,13.7519,13.7698,13.7429,13.7608,37830.0
2018-06-06 11:40:00,15.3,15.31,15.29,15.29,40900.0,13.7519,13.7608,13.7429,13.7429,40900.0
2018-06-06 11:50:00,15.29,15.29,15.27,15.28,29400.0,13.7429,13.7429,13.7249,13.7339,29400.0
2018-06-06 12:00:00,15.28,15.29,15.27,15.28,33910.0,13.7339,13.7429,13.7249,13.7339,33910.0
2018-06-06 12:10:00,15.28,15.31,15.28,15.3,328145.0,13.7339,13.7608,13.7339,13.7519,328145.0
2018-06-06 12:20:00,15.3,15.3,15.27,15.28,73605.0,13.7519,13.7519,13.7249,13.7339,73605.0
2018-06-06 12:30:00,15.28,15.29,15.27,15.28,150950.0,13.7339,13.7429,13.7249,13.7339,150950.0
2018-06-06 12:40:00,15.28,15.28,15.27,15.28,183730.0,13.7339,13.7339,13.7249,13.7339,183730.0
2018-06-06 12:50:00,15.28,15.28,15.27,15.28,173315.0,13.7339,13.7339,13.7249,13.7339,173315.0
2018-06-06 13:00:00,15.28,15.29,15.26,15.29,129955.0,13.7339,13.7429,13.7159,13.7429,129955.0
2018-06-06 13:10:00,15.29,15.29,15.27,15.29,51085.0,13.7429,13.7429,13.7249,13.7429,51085.0
2018-06-06 13:20:00,15.29,15.29,15.28,15.29,28220.0,13.7429,13.7429,13.7339,13.7429,28220.0
2018-06-06 13:30:00,15.28,15.29,15.28,15.29,59950.0,13.7339,13.7429,13.7339,13.7429,59950.0
2018-06-06 13:40:00,15.29,15.3,15.28,15.29,33835.0,13.7429,13.7519,13.7339,13.7429,33835.0
2018-06-06 13:50:00,15.29,15.29,15.27,15.27,59205.0,13.7429,13.7429,13.7249,13.7249,59205.0
2018-06-06 14:00:00,15.27,15.3,15.27,15.3,307905.0,13.7249,13.7519,13.7249,13.7519,307905.0
2018-06-06 14:10:00,15.3,15.32,15.29,15.31,264855.0,13.7519,13.7698,13.7429,13.7608,264855.0
2018-06-06 14:20:00,15.31,15.32,15.3,15.31,89405.0,13.7608,13.7698,13.7519,13.7608,89405.0
2018-06-06 14:30:00,15.3,15.31,15.3,15.31,41160.0,13.7519,13.7608,13.7519,13.7608,41160.0
2018-06-06 14:40:00,15.31,15.32,15.31,15.32,84115.0,13.7608,13.7698,13.7608,13.7698,84115.0
2018-06-06 14:50:00,15.32,15.32,15.3,15.3,100760.0,13.7698,13.7698,13.7519,13.7519,100760.0
2018-06-06 15:00:00,15.3,15.33,15.3,15.32,78850.0,13.7519,13.7788,13.7519,13.7698,78850.0
2018-06-06 15:10:00,15.32,15.34,15.32,15.33,76490.0,13.7698,13.7878,13.7698,13.7788,76490.0
2018-06-06 15:20:00,15.33,15.33,15.31,15.31,274090.0,13.7788,13.7788,13.7608,13.7608,274090.0
2018-06-06 15:30:00,15.31,15.32,15.31,15.31,189320.0,13.7608,13.7698,13.7608,13.7608,189320.0
2018-06-06 15:40:00,15.31,15.33,15.31,15.33,429465.0,13.7608,13.7788,13.7608,13.7788,429465.0
2018-06-06 15:50:00,15.33,15.37,15.33,15.36,1511315.0,13.7788,13.8148,13.7788,13.8058,1511315.0
2018-06-07 09:30:00,15.4,15.44,15.37,15.41,154950.0,13.8417,13.8777,13.8148,13.8507,154950.0
2018-06-07 09:40:00,15.41,15.42,15.37,15.4,72050.0,13.8507,13.8597,13.8148,13.8417,72050.0
2018-06-07 09:50:00,15.41,15.45,15.39,15.39,168035.0,13.8507,13.8867,13.8327,13.8327,168035.0
2018-06-07 10:00:00,15.39,15.43,15.39,15.39,183740.0,13.8327,13.8687,13.8327,13.8327,183740.0
2018-06-07 10:10:00,15.39,15.4,15.38,15.4,148810.0,13.8327,13.8417,13.8238,13.8417,148810.0
2018-06-07 10:20:00,15.4,15.41,15.37,15.39,227750.0,13.8417,13.8507,13.8148,13.8327,227750.0
2018-06-07 10:30:00,15.39,15.4,15.38,15.39,209955.0,13.8327,13.8417,13.8238,13.8327,209955.0
2018-06-07 10:40:00,15.39,15.41,15.37,15.41,342940.0,13.8327,13.8507,13.8148,13.8507,342940.0
2018-06-07 10:50:00,15.41,15.41,15.38,15.39,157375.0,13.8507,13.8507,13.8238,13.8327,157375.0
2018-06-07 11:00:00,15.39,15.39,15.35,15.36,119180.0,13.8327,13.8327,13.7968,13.8058,119180.0
2018-06-07 11:10:00,15.36,15.39,15.35,15.36,158325.0,13.8058,13.8327,13.7968,13.8058,158325.0
2018-06-07 11:20:00,15.36,15.38,15.35,15.36,109100.0,13.8058,13.8238,13.7968,13.8058,109100.0
2018-06-07 11:30:00,15.36,15.36,15.34,15.35,138085.0,13.8058,13.8058,13.7878,13.7968,138085.0
2018-06-07 11:40:00,15.35,15.36,15.31,15.31,136555.0,13.7968,13.8058,13.7608,13.7608,136555.0
2018-06-07 11:50:00,15.32,15.32,15.28,15.28,112755.0,13.7698,13.7698,13.7339,13.7339,112755.0
2018-06-07 12:00:00,15.29,15.31,15.28,15.31,219715.0,13.7429,13.7608,13.7339,13.7608,219715.0
2018-06-07 12:10:00,15.3,15.34,15.3,15.33,104890.0,13.7519,13.7878,13.7519,13.7788,104890.0
2018-06-07 12:20:00,15.33,15.33,15.32,15.33,61145.0,13.7788,13.7788,13.7698,13.7788,61145.0
2018-06-07 12:30:00,15.33,15.35,15.32,15.35,65605.0,13.7788,13.7968,13.7698,13.7968,65605.0
2018-06-07 12:40:00,15.36,15.38,15.35,15.36,71655.0,13.8058,13.8238,13.7968,13.8058,71655.0
2018-06-07 12:50:00,15.37,15.4,15.37,15.39,87800.0,13.8148,13.8417,13.8148,13.8327,87800.0
2018-06-07 13:00:00,15.4,15.4,15.38,15.39,81780.0,13.8417,13.8417,13.8238,13.8327,81780.0
2018-06-07 13:10:00,15.39,15.4,15.37,15.38,65180.0,13.8327,13.8417,13.8148,13.8238,65180.0
2018-06-07 13:20:00,15.38,15.39,15.35,15.35,370565.0,13.8238,13.8327,13.7968,13.7968,370565.0
2018-06-07 13:30:00,15.35,15.38,15.35,15.35,35065.0,13.7968,13.8238,13.7968,13.7968,35065.0
2018-06-07 13:40:00,15.35,15.38,15.34,15.37,51020.0,13.7968,13.8238,13.7878,13.8148,51020.0
2018-06-07 13:50:00,15.37,15.37,15.35,15.35,46455.0,13.8148,13.8148,13.7968,13.7968,46455.0
2018-06-07 14:00:00,15.35,15.36,15.33,15.34,128165.0,13.7968,13.8058,13.7788,13.7878,128165.0
2018-06-07 14:10:00,15.34,15.35,15.34,15.35,93360.0,13.7878,13.7968,13.7878,13.7968,93360.0
2018-06-07 14:20:00,15.35,15.36,15.33,15.34,71020.0,13.7968,13.8058,13.7788,13.7878,71020.0
2018-06-07 14:30:00,15.34,15.35,15.32,15.35,74250.0,13.7878,13.7968,13.7698,13.7968,74250.0
2018-06-07 14:40:00,15.35,15.35,15.33,15.35,71730.0,13.7968,13.7968,13.7788,13.7968,71730.0
2018-06-07 14:50:00,15.35,15.35,15.33,15.35,96365.0,13.7968,13.7968,13.7788,13.7968,96365.0
2018-06-07 15:00:00,15.35,15.37,15.35,15.37,98675.0,13.7968,13.8148,13.7968,13.8148,98675.0
2018-06-07 15:10:00,15.37,15.37,15.35,15.35,128745.0,13.8148,13.8148,13.7968,13.7968,128745.0
2018-06-07 15:20:00,15.35,15.36,15.34,15.34,177755.0,13.7968,13.8058,13.7878,13.7878,177755.0
2018-06-07 15:30:00,15.34,15.36,15.34,15.36,254510.0,13.7878,13.8058,13.7878,13.8058,254510.0
2018-06-07 15:40:00,15.36,15.36,15.34,15.34,296915.0,13.8058,13.8058,13.7878,13.7878,296915.0
2018-06-07 15:50:00,15.34,15.37,15.34,15.36,673665.0,13.7878,13.8148,13.7878,13.8058,673665.0
2018-06-08 09:30:00,15.33,15.36,15.25,15.28,270805.0,13.7788,13.8058,13.7069,13.7339,270805.0
2018-06-08 09:40:00,15.3,15.36,15.28,15.36,129255.0,13.7519,13.8058,13.7339,13.8058,129255.0
2018-06-08 09:50:00,15.35,15.4,15.31,15.4,175440.0,13.7968,13.8417,13.7608,13.8417,175440.0
2018-06-08 10:00:00,15.42,15.42,15.29,15.29,617210.0,13.8597,13.8597,13.7429,13.7429,617210.0
2018-06-08 10:10:00,15.3,15.31,15.26,15.27,127985.0,13.7519,13.7608,13.7159,13.7249,127985.0
2018-06-08 10:20:00,15.26,15.31,15.25,15.29,98390.0,13.7159,13.7608,13.7069,13.7429,98390.0
2018-06-08 10:30:00,15.29,15.31,15.26,15.27,218145.0,13.7429,13.7608,13.7159,13.7249,218145.0
2018-06-08 10:40:00,15.27,15.32,15.27,15.28,451035.0,13.7249,13.7698,13.7249,13.7339,451035.0
2018-06-08 10:50:00,15.29,15.31,15.27,15.28,365835.0,13.7429,13.7608,13.7249,13.7339,365835.0
2018-06-08 11:00:00,15.29,15.32,15.28,15.3,297600.0,13.7429,13.7698,13.7339,13.7519,297600.0
2018-06-08 11:10:00,15.3,15.3,15.29,15.3,153040.0,13.7519,13.7519,13.7429,13.7519,153040.0
2018-06-08 11:20:00,15.3,15.33,15.29,15.33,336895.0,13.7519,13.7788,13.7429,13.7788,336895.0
2018-06-08 11:30:00,15.33,15.34,15.29,15.3,118330.0,13.7788,13.7878,13.7429,13.7519,118330.0
2018-06-08 11:40:00,15.3,15.32,15.29,15.31,230160.0,13.7519,13.7698,13.7429,13.7608,230160.0
2018-06-08 11:50:00,15.31,15.32,15.29,15.31,181295.0,13.7608,13.7698,13.7429,13.7608,181295.0
2018-06-08 12:00:00,15.31,15.31,15.29,15.31,90035.0,13.7608,13.7608,13.7429,13.7608,90035.0
2018-06-08 12:10:00,15.3,15.33,15.3,15.33,49500.0,13.7519,13.7788,13.7519,13.7788,49500.0
2018-06-08 12:20:00,15.33,15.33,15.31,15.32,90375.0,13.7788,13.7788,13.7608,13.7698,90375.0
2018-06-08 12:30:00,15.32,15.32,15.31,15.32,93080.0,13.7698,13.7698,13.7608,13.7698,93080.0
2018-06-08 12:40:00,15.32,15.33,15.31,15.32,115605.0,13.7698,13.7788,13.7608,13.7698,115605.0
2018-06-08 12:50:00,15.32,15.33,15.31,15.32,98435.0,13.7698,13.7788,13.7608,13.7698,98435.0
2018-06-08 13:00:00,15.33,15.33,15.31,15.32,54400.0,13.7788,13.7788,13.7608,13.7698,54400.0
2018-06-08 13:10:00,15.32,15.33,15.32,15.32,64080.0,13.7698,13.7788,13.7698,13.7698,64080.0
2018-06-08 13:20:00,15.32,15.33,15.32,15.33,134515.0,13.7698,13.7788,13.7698,13.7788,134515.0
2018-06-08 13:30:00,15.33,15.34,15.33,15.33,60925.0,13.7788,13.7878,13.7788,13.7788,60925.0
2018-06-08 13:40:00,15.33,15.34,15.31,15.32,98385.0,13.7788,13.7878,13.7608,13.7698,98385.0
2018-06-08 13:50:00,15.31,15.32,15.29,15.31,98525.0,13.7608,13.7698,13.7429,13.7608,98525.0
2018-06-08 14:00:00,15.31,15.32,15.3,15.32,60475.0,13.7608,13.7698,13.7519,13.7698,60475.0
2018-06-08 14:10:00,15.32,15.33,15.31,15.32,81270.0,13.7698,13.7788,13.7608,13.7698,81270.0
2018-06-08 14:20:00,15.32,15.33,15.31,15.31,94895.0,13.7698,13.7788,13.7608,13.7608,94895.0
2018-06-08 14:30:00,15.31,15.32,15.3,15.3,95475.0,13.7608,13.7698,13.7519,13.7519,95475.0
2018-06-08 14:40:00,15.3,15.31,15.3,15.3,78460.0,13.7519,13.7608,13.7519,13.7519,78460.0
2018-06-08 14:50:00,15.3,15.31,15.29,15.3,122915.0,13.7519,13.7608,13.7429,13.7519,122915.0
2018-06-08 15:00:00,15.31,15.31,15.29,15.3,107655.0,13.7608,13.7608,13.7429,13.7519,107655.0
2018-06-08 15:10:00,15.3,15.33,15.3,15.32,114830.0,13.7519,13.7788,13.7519,13.7698,114830.0
2018-06-08 15:20:00,15.32,15.33,15.3,15.31,228345.0,13.7698,13.7788,13.7519,13.7608,228345.0
2018-06-08 15:30:00,15.31,15.31,15.29,15.29,250865.0,13.7608,13.7608,13.7429,13.7429,250865.0
2018-06-08 15:40:00,15.29,15.3,15.29,15.29,313810.0,13.7429,13.7519,13.7429,13.7429,313810.0
2018-06-08 15:50:00,15.29,15.33,15.29,15.32,1026390.0,13.7429,13.7788,13.7429,13.7698,1026390.0
2018-06-11 09:30:00,15.34,15.35,15.25,15.3,218570.0,13.7878,13.7968,13.7069,13.7519,218570.0
2018-06-11 09:40:00,15.3,15.31,15.27,15.27,125330.0,13.7519,13.7608,13.7249,13.7249,125330.0
2018-06-11 09:50:00,15.26,15.26,15.22,15.22,130625.0,13.7159,13.7159,13.6799,13.6799,130625.0
2018-06-11 10:00:00,15.23,15.32,15.23,15.3,94975.0,13.6889,13.7698,13.6889,13.7519,94975.0
2018-06-11 10:10:00,15.3,15.35,15.3,15.32,165860.0,13.7519,13.7968,13.7519,13.7698,165860.0
2018-06-11 10:20:00,15.32,15.34,15.3,15.3,108870.0,13.7698,13.7878,13.7519,13.7519,108870.0
2018-06-11 10:30:00,15.3,15.3,15.26,15.27,180195.0,13.7519,13.7519,13.7159,13.7249,180195.0
2018-06-11 10:40:00,15.27,15.29,15.25,15.25,286790.0,13.7249,13.7429,13.7069,13.7069,286790.0
2018-06-11 10:50:00,15.25,15.26,15.23,15.25,166720.0,13.7069,13.7159,13.6889,13.7069,166720.0
2018-06-11 11:00:00,15.25,15.29,15.24,15.24,174145.0,13.7069,13.7429,13.6979,13.6979,174145.0
2018-06-11 11:10:00,15.24,15.24,15.21,15.23,144655.0,13.6979,13.6979,13.671,13.6889,144655.0
2018-06-11 11:20:00,15.22,15.26,15.22,15.23,103575.0,13.6799,13.7159,13.6799,13.6889,103575.0
2018-06-11 11:30:00,15.23,15.26,15.22,15.25,71650.0,13.6889,13.7159,13.6799,13.7069,71650.0
2018-06-11 11:40:00,15.25,15.28,15.25,15.26,71430.0,13.7069,13.7339,13.7069,13.7159,71430.0
2018-06-11 11:50:00,15.26,15.29,15.26,15.29,84625.0,13.7159,13.7429,13.7159,13.7429,84625.0
2018-06-11 12:00:00,15.29,15.32,15.29,15.3,64760.0,13.7429,13.7698,13.7429,13.7519,64760.0
2018-06-11 12:10:00,15.31,15.32,15.3,15.3,86145.0,13.7608,13.7698,13.7519,13.7519,86145.0
2018-06-11 12:20:00,15.31,15.33,15.3,15.33,53435.0,13.7608,13.7788,13.7519,13.7788,53435.0
2018-06-11 12:30:00,15.33,15.33,15.26,15.26,200870.0,13.7788,13.7788,13.7159,13.7159,200870.0
2018-06-11 12:40:00,15.27,15.28,15.24,15.25,97590.0,13.7249,13.7339,13.6979,13.7069,97590.0
2018-06-11 12:50:00,15.25,15.25,15.23,15.24,88350.0,13.7069,13.7069,13.6889,13.6979,88350.0
2018-06-11 13:00:00,15.24,15.26,15.22,15.23,90130.0,13.6979,13.7159,13.6799,13.6889,90130.0
2018-06-11 13:10:00,15.23,15.23,15.22,15.23,85100.0,13.6889,13.6889,13.6799,13.6889,85100.0
2018-06-11 13:20:00,15.23,15.24,15.21,15.22,98955.0,13.6889,13.6979,13.671,13.6799,98955.0
2018-06-11 13:30:00,15.22,15.23,15.22,15.23,90225.0,13.6799,13.6889,13.6799,13.6889,90225.0
2018-06-11 13:40:00,15.23,15.23,15.18,15.18,147335.0,13.6889,13.6889,13.644,13.644,147335.0
2018-06-11 13:50:00,15.18,15.19,15.16,15.18,176405.0,13.644,13.653,13.626,13.644,176405.0
2018-06-11 14:00:00,15.18,15.2,15.17,15.19,146150.0,13.644,13.662,13.635,13.653,146150.0
2018-06-11 14:10:00,15.19,15.2,15.17,15.18,147845.0,13.653,13.662,13.635,13.644,147845.0
2018-06-11 14:20:00,15.18,15.18,15.14,15.15,212235.0,13.644,13.644,13.608,13.617,212235.0
2018-06-11 14:30:00,15.15,15.15,15.13,15.14,169020.0,13.617,13.617,13.5991,13.608,169020.0
2018-06-11 14:40:00,15.14,15.19,15.12,15.19,205215.0,13.608,13.653,13.5901,13.653,205215.0
2018-06-11 14:50:00,15.2,15.21,15.19,15.19,131620.0,13.662,13.671,13.653,13.653,131620.0
2018-06-11 15:00:00,15.19,15.22,15.19,15.2,264030.0,13.653,13.6799,13.653,13.662,264030.0
2018-06-11 15:10:00,15.2,15.22,15.2,15.21,248355.0,13.662,13.6799,13.662,13.671,248355.0
2018-06-11 15:20:00,15.21,15.22,15.19,15.21,248430.0,13.671,13.6799,13.653,13.671,248430.0
2018-06-11 15:30:00,15.21,15.22,15.17,15.17,302665.0,13.671,13.6799,13.635,13.635,302665.0
2018-06-11 15:40:00,15.17,15.19,15.16,15.18,422550.0,13.635,13.653,13.626,13.644,422550.0
2018-06-11 15:50:00,15.18,15.21,15.18,15.18,969890.0,13.644,13.671,13.644,13.644,969890.0
2018-06-12 09:30:00,15.25,15.26,15.2,15.22,204340.0,13.7069,13.7159,13.662,13.6799,204340.0
2018-06-12 09:40:00,15.21,15.27,15.21,15.23,109300.0,13.671,13.7249,13.671,13.6889,109300.0
2018-06-12 09:50:00,15.23,15.31,15.23,15.31,132135.0,13.6889,13.7608,13.6889,13.7608,132135.0
2018-06-12 10:00:00,15.31,15.31,15.24,15.26,94700.0,13.7608,13.7608,13.6979,13.7159,94700.0
2018-06-12 10:10:00,15.27,15.29,15.24,15.25,101100.0,13.7249,13.7429,13.6979,13.7069,101100.0
2018-06-12 10:20:00,15.25,15.25,15.2,15.24,85640.0,13.7069,13.7069,13.662,13.6979,85640.0
2018-06-12 10:30:00,15.24,15.25,15.2,15.22,151105.0,13.6979,13.7069,13.662,13.6799,151105.0
2018-06-12 10:40:00,15.22,15.24,15.2,15.24,147480.0,13.6799,13.6979,13.662,13.6979,147480.0
2018-06-12 10:50:00,15.23,15.23,15.21,15.22,91980.0,13.6889,13.6889,13.671,13.6799,91980.0
2018-06-12 11:00:00,15.22,15.23,15.19,15.2,166225.0,13.6799,13.6889,13.653,13.662,166225.0
2018-06-12 11:10:00,15.2,15.2,15.19,15.2,162725.0,13.662,13.662,13.653,13.662,162725.0
2018-06-12 11:20:00,15.2,15.22,15.19,15.21,96185.0,13.662,13.6799,13.653,13.671,96185.0
2018-06-12 11:30:00,15.21,15.22,15.2,15.22,81110.0,13.671,13.6799,13.662,13.6799,81110.0
2018-06-12 11:40:00,15.22,15.23,15.2,15.21,97210.0,13.6799,13.6889,13.662,13.671,97210.0
2018-06-12 11:50:00,15.21,15.21,15.2,15.21,66460.0,13.671,13.671,13.662,13.671,66460.0
2018-06-12 12:00:00,15.22,15.23,15.2,15.22,183930.0,13.6799,13.6889,13.662,13.6799,183930.0
2018-06-12 12:10:00,15.22,15.23,15.21,15.23,97560.0,13.6799,13.6889,13.671,13.6889,97560.0
2018-06-12 12:20:00,15.23,15.23,15.21,15.22,111115.0,13.6889,13.6889,13.671,13.6799,111115.0
2018-06-12 12:30:00,15.22,15.23,15.21,15.22,92405.0,13.6799,13.6889,13.671,13.6799,92405.0
2018-06-12 12:40:00,15.22,15.24,15.21,15.23,226130.0,13.6799,13.6979,13.671,13.6889,226130.0
2018-06-12 12:50:00,15.23,15.24,15.22,15.23,147735.0,13.6889,13.6979,13.6799,13.6889,147735.0
2018-06-12 13:00:00,15.23,15.24,15.23,15.23,90880.0,13.6889,13.6979,13.6889,13.6889,90880.0
2018-06-12 13:10:00,15.23,15.23,15.22,15.23,80025.0,13.6889,13.6889,13.6799,13.6889,80025.0
2018-06-12 13:20:00,15.23,15.23,15.2,15.22,77800.0,13.6889,13.6889,13.662,13.6799,77800.0
2018-06-12 13:30:00,15.22,15.23,15.21,15.22,146230.0,13.6799,13.6889,13.671,13.6799,146230.0
2018-06-12 13:40:00,15.22,15.23,15.22,15.22,41550.0,13.6799,13.6889,13.6799,13.6799,41550.0
2018-06-12 13:50:00,15.22,15.22,15.22,15.22,84070.0,13.6799,13.6799,13.6799,13.6799,84070.0
2018-06-12 14:00:00,15.22,15.22,15.17,15.17,127910.0,13.6799,13.6799,13.635,13.635,127910.0
2018-06-12 14:10:00,15.17,15.19,15.15,15.19,300410.0,13.635,13.653,13.617,13.653,300410.0
2018-06-12 14:20:00,15.19,15.21,15.17,15.17,131135.0,13.653,13.671,13.635,13.635,131135.0
2018-06-12 14:30:00,15.17,15.18,15.16,15.16,61615.0,13.635,13.644,13.626,13.626,61615.0
2018-06-12 14:40:00,15.16,15.16,15.13,15.14,164865.0,13.626,13.626,13.5991,13.608,164865.0
2018-06-12 14:50:00,15.14,15.16,15.14,15.16,100045.0,13.608,13.626,13.608,13.626,100045.0
2018-06-12 15:00:00,15.16,15.19,15.15,15.19,116900.0,13.626,13.653,13.617,13.653,116900.0
2018-06-12 15:10:00,15.19,15.2,15.19,15.19,147635.0,13.653,13.662,13.653,13.653,147635.0
2018-06-12 15:20:00,15.19,15.2,15.19,15.2,206950.0,13.653,13.662,13.653,13.662,206950.0
2018-06-12 15:30:00,15.2,15.2,15.15,15.15,263420.0,13.662,13.662,13.617,13.617,263420.0
2018-06-12 15:40:00,15.15,15.16,15.14,15.16,265220.0,13.617,13.626,13.608,13.626,265220.0
2018-06-12 15:50:00,15.16,15.2,15.15,15.15,909220.0,13.626,13.662,13.617,13.617,909220.0
2018-06-13 09:30:00,15.19,15.24,15.16,15.18,163615.0,13.653,13.6979,13.626,13.644,163615.0
2018-06-13 09:40:00,15.17,15.17,15.09,15.15,104230.0,13.635,13.635,13.5631,13.617,104230.0
2018-06-13 09:50:00,15.16,15.16,15.12,15.14,97080.0,13.626,13.626,13.5901,13.608,97080.0
2018-06-13 10:00:00,15.14,15.2,15.14,15.2,127255.0,13.608,13.662,13.608,13.662,127255.0
2018-06-13 10:10:00,15.2,15.2,15.18,15.19,455885.0,13.662,13.662,13.644,13.653,455885.0
2018-06-13 10:20:00,15.19,15.2,15.17,15.18,111740.0,13.653,13.662,13.635,13.644,111740.0
2018-06-13 10:30:00,15.18,15.2,15.17,15.2,135050.0,13.644,13.662,13.635,13.662,135050.0
2018-06-13 10:40:00,15.2,15.2,15.17,15.17,103655.0,13.662,13.662,13.635,13.635,103655.0
2018-06-13 10:50:00,15.17,15.19,15.16,15.16,72075.0,13.635,13.653,13.626,13.626,72075.0
2018-06-13 11:00:00,15.16,15.2,15.16,15.19,81230.0,13.626,13.662,13.626,13.653,81230.0
2018-06-13 11:10:00,15.2,15.2,15.19,15.2,113385.0,13.662,13.662,13.653,13.662,113385.0
2018-06-13 11:20:00,15.2,15.23,15.19,15.2,383205.0,13.662,13.6889,13.653,13.662,383205.0
2018-06-13 11:30:00,15.2,15.2,15.19,15.19,149955.0,13.662,13.662,13.653,13.653,149955.0
2018-06-13 11:40:00,15.19,15.22,15.18,15.22,136485.0,13.653,13.6799,13.644,13.6799,136485.0
2018-06-13 11:50:00,15.23,15.24,15.18,15.2,358845.0,13.6889,13.6979,13.644,13.662,358845.0
2018-06-13 12:00:00,15.2,15.22,15.19,15.2,140980.0,13.662,13.6799,13.653,13.662,140980.0
2018-06-13 12:10:00,15.2,15.22,15.2,15.2,81710.0,13.662,13.6799,13.662,13.662,81710.0
2018-06-13 12:20:00,15.2,15.21,15.19,15.19,79390.0,13.662,13.671,13.653,13.653,79390.0
2018-06-13 12:30:00,15.19,15.19,15.16,15.17,46530.0,13.653,13.653,13.626,13.635,46530.0
2018-06-13 12:40:00,15.17,15.18,15.16,15.17,42020.0,13.635,13.644,13.626,13.635,42020.0
2018-06-13 12:50:00,15.17,15.17,15.14,15.15,70430.0,13.635,13.635,13.608,13.617,70430.0
2018-06-13 13:00:00,15.14,15.16,15.14,15.15,30280.0,13.608,13.626,13.608,13.617,30280.0
2018-06-13 13:10:00,15.15,15.17,15.14,15.17,46885.0,13.617,13.635,13.608,13.635,46885.0
2018-06-13 13:20:00,15.17,15.19,15.17,15.18,47360.0,13.635,13.653,13.635,13.644,47360.0
2018-06-13 13:30:00,15.18,15.19,15.17,15.19,90455.0,13.644,13.653,13.635,13.653,90455.0
2018-06-13 13:40:00,15.19,15.19,15.17,15.18,294480.0,13.653,13.653,13.635,13.644,294480.0
2018-06-13 13:50:00,15.18,15.18,15.15,15.16,87240.0,13.644,13.644,13.617,13.626,87240.0
2018-06-13 14:00:00,15.16,15.16,15.1,15.11,138000.0,13.626,13.626,13.5721,13.5811,138000.0
2018-06-13 14:10:00,15.11,15.11,15.08,15.09,134230.0,13.5811,13.5811,13.5541,13.5631,134230.0
2018-06-13 14:20:00,15.09,15.1,15.04,15.05,179700.0,13.5631,13.5721,13.5182,13.5271,179700.0
2018-06-13 14:30:00,15.05,15.06,15.03,15.04,167110.0,13.5271,13.5361,13.5092,13.5182,167110.0
2018-06-13 14:40:00,15.04,15.06,15.02,15.04,156695.0,13.5182,13.5361,13.5002,13.5182,156695.0
2018-06-13 14:50:00,15.04,15.07,15.04,15.06,176575.0,13.5182,13.5451,13.5182,13.5361,176575.0
2018-06-13 15:00:00,15.06,15.1,15.06,15.09,210025.0,13.5361,13.5721,13.5361,13.5631,210025.0
2018-06-13 15:10:00,15.09,15.1,15.09,15.09,128985.0,13.5631,13.5721,13.5631,13.5631,128985.0
2018-06-13 15:20:00,15.09,15.11,15.05,15.06,249690.0,13.5631,13.5811,13.5271,13.5361,249690.0
2018-06-13 15:30:00,15.06,15.07,15.05,15.06,261875.0,13.5361,13.5451,13.5271,13.5361,261875.0
2018-06-13 15:40:00,15.06,15.07,15.04,15.05,359440.0,13.5361,13.5451,13.5182,13.5271,359440.0
2018-06-13 15:50:00,15.05,15.09,15.04,15.04,951795.0,13.5271,13.5631,13.5182,13.5182,951795.0
2018-06-14 09:30:00,15.09,15.14,15.03,15.05,153070.0,13.5631,13.608,13.5092,13.5271,153070.0
2018-06-14 09:40:00,15.05,15.11,15.01,15.05,292090.0,13.5271,13.5811,13.4912,13.5271,292090.0
2018-06-14 09:50:00,15.04,15.04,14.88,14.9,344015.0,13.5182,13.5182,13.3744,13.3923,344015.0
2018-06-14 10:00:00,14.91,14.94,14.83,14.85,449215.0,13.4013,13.4283,13.3294,13.3474,449215.0
2018-06-14 10:10:00,14.85,14.92,14.83,14.85,168650.0,13.3474,13.4103,13.3294,13.3474,168650.0
2018-06-14 10:20:00,14.85,14.85,14.77,14.8,428185.0,13.3474,13.3474,13.2755,13.3024,428185.0
2018-06-14 10:30:00,14.8,14.81,14.72,14.73,262145.0,13.3024,13.3114,13.2305,13.2395,262145.0
2018-06-14 10:40:00,14.72,14.76,14.69,14.73,271180.0,13.2305,13.2665,13.2036,13.2395,271180.0
2018-06-14 10:50:00,14.73,14.76,14.71,14.71,169260.0,13.2395,13.2665,13.2216,13.2216,169260.0
2018-06-14 11:00:00,14.7,14.82,14.7,14.79,147075.0,13.2126,13.3204,13.2126,13.2935,147075.0
2018-06-14 11:10:00,14.79,14.81,14.77,14.81,173515.0,13.2935,13.3114,13.2755,13.3114,173515.0
2018-06-14 11:20:00,14.81,14.84,14.81,14.83,106400.0,13.3114,13.3384,13.3114,13.3294,106400.0
2018-06-14 11:30:00,14.84,14.87,14.83,14.83,77005.0,13.3384,13.3654,13.3294,13.3294,77005.0
2018-06-14 11:40:00,14.84,14.85,14.83,14.85,56005.0,13.3384,13.3474,13.3294,13.3474,56005.0
2018-06-14 11:50:00,14.85,14.87,14.85,14.87,63640.0,13.3474,13.3654,13.3474,13.3654,63640.0
2018-06-14 12:00:00,14.88,14.89,14.86,14.88,129020.0,13.3744,13.3833,13.3564,13.3744,129020.0
2018-06-14 12:10:00,14.88,14.89,14.86,14.88,75635.0,13.3744,13.3833,13.3564,13.3744,75635.0
2018-06-14 12:20:00,14.88,14.88,14.84,14.85,112010.0,13.3744,13.3744,13.3384,13.3474,112010.0
2018-06-14 12:30:00,14.85,14.88,14.85,14.85,124635.0,13.3474,13.3744,13.3474,13.3474,124635.0
2018-06-14 12:40:00,14.85,14.85,14.81,14.81,178970.0,13.3474,13.3474,13.3114,13.3114,178970.0
2018-06-14 12:50:00,14.81,14.87,14.81,14.87,136845.0,13.3114,13.3654,13.3114,13.3654,136845.0
2018-06-14 13:00:00,14.87,14.9,14.87,14.89,139700.0,13.3654,13.3923,13.3654,13.3833,139700.0
2018-06-14 13:10:00,14.89,14.9,14.88,14.9,93740.0,13.3833,13.3923,13.3744,13.3923,93740.0
2018-06-14 13:20:00,14.9,14.9,14.88,14.9,77820.0,13.3923,13.3923,13.3744,13.3923,77820.0
2018-06-14 13:30:00,14.9,14.9,14.88,14.89,107240.0,13.3923,13.3923,13.3744,13.3833,107240.0
2018-06-14 13:40:00,14.89,14.9,14.87,14.88,142005.0,13.3833,13.3923,13.3654,13.3744,142005.0
2018-06-14 13:50:00,14.88,14.88,14.85,14.85,82510.0,13.3744,13.3744,13.3474,13.3474,82510.0
2018-06-14 14:00:00,14.85,14.86,14.83,14.84,108135.0,13.3474,13.3564,13.3294,13.3384,108135.0
2018-06-14 14:10:00,14.84,14.85,14.83,14.85,121295.0,13.3384,13.3474,13.3294,13.3474,121295.0
2018-06-14 14:20:00,14.85,14.85,14.83,14.83,87745.0,13.3474,13.3474,13.3294,13.3294,87745.0
2018-06-14 14:30:00,14.84,14.84,14.82,14.83,81795.0,13.3384,13.3384,13.3204,13.3294,81795.0
2018-06-14 14:40:00,14.83,14.85,14.82,14.84,103010.0,13.3294,13.3474,13.3204,13.3384,103010.0
2018-06-14 14:50:00,14.85,14.85,14.81,14.82,205960.0,13.3474,13.3474,13.3114,13.3204,205960.0
2018-06-14 15:00:00,14.82,14.83,14.82,14.82,249635.0,13.3204,13.3294,13.3204,13.3204,249635.0
2018-06-14 15:10:00,14.82,14.82,14.79,14.79,335450.0,13.3204,13.3204,13.2935,13.2935,335450.0
2018-06-14 15:20:00,14.79,14.82,14.79,14.82,204810.0,13.2935,13.3204,13.2935,13.3204,204810.0
2018-06-14 15:30:00,14.82,14.86,14.81,14.86,280405.0,13.3204,13.3564,13.3114,13.3564,280405.0
2018-06-14 15:40:00,14.86,14.87,14.84,14.86,304270.0,13.3564,13.3654,13.3384,13.3564,304270.0
2018-06-14 15:50:00,14.86,14.88,14.85,14.86,1172415.0,13.3564,13.3744,13.3474,13.3564,1172415.0
2018-06-15 09:30:00,14.82,14.91,14.8,14.86,635580.0,13.3204,13.4013,13.3024,13.3564,635580.0
2018-06-15 09:40:00,14.84,14.91,14.83,14.84,136010.0,13.3384,13.4013,13.3294,13.3384,136010.0
2018-06-15 09:50:00,14.84,14.89,14.8,14.89,390655.0,13.3384,13.3833,13.3024,13.3833,390655.0
2018-06-15 10:00:00,14.89,14.9,14.86,14.87,93025.0,13.3833,13.3923,13.3564,13.3654,93025.0
2018-06-15 10:10:00,14.88,14.9,14.83,14.85,122970.0,13.3744,13.3923,13.3294,13.3474,122970.0
2018-06-15 10:20:00,14.85,14.87,14.84,14.85,128600.0,13.3474,13.3654,13.3384,13.3474,128600.0
2018-06-15 10:30:00,14.85,14.86,14.82,14.83,111710.0,13.3474,13.3564,13.3204,13.3294,111710.0
2018-06-15 10:40:00,14.83,14.85,14.82,14.85,107040.0,13.3294,13.3474,13.3204,13.3474,107040.0
2018-06-15 10:50:00,14.85,14.87,14.85,14.86,73750.0,13.3474,13.3654,13.3474,13.3564,73750.0
2018-06-15 11:00:00,14.87,14.88,14.86,14.87,95490.0,13.3654,13.3744,13.3564,13.3654,95490.0
2018-06-15 11:10:00,14.86,14.88,14.84,14.85,76775.0,13.3564,13.3744,13.3384,13.3474,76775.0
2018-06-15 11:20:00,14.85,14.88,14.84,14.84,73205.0,13.3474,13.3744,13.3384,13.3384,73205.0
2018-06-15 11:30:00,14.84,14.86,14.84,14.85,46645.0,13.3384,13.3564,13.3384,13.3474,46645.0
2018-06-15 11:40:00,14.85,14.87,14.84,14.85,57500.0,13.3474,13.3654,13.3384,13.3474,57500.0
2018-06-15 11:50:00,14.85,14.89,14.84,14.88,71995.0,13.3474,13.3833,13.3384,13.3744,71995.0
2018-06-15 12:00:00,14.88,14.89,14.87,14.87,72150.0,13.3744,13.3833,13.3654,13.3654,72150.0
2018-06-15 12:10:00,14.87,14.87,14.85,14.85,58300.0,13.3654,13.3654,13.3474,13.3474,58300.0
2018-06-15 12:20:00,14.85,14.87,14.85,14.86,42500.0,13.3474,13.3654,13.3474,13.3564,42500.0
2018-06-15 12:30:00,14.87,14.88,14.86,14.88,82510.0,13.3654,13.3744,13.3564,13.3744,82510.0
2018-06-15 12:40:00,14.88,14.88,14.86,14.87,52200.0,13.3744,13.3744,13.3564,13.3654,52200.0
2018-06-15 12:50:00,14.87,14.88,14.86,14.88,43500.0,13.3654,13.3744,13.3564,13.3744,43500.0
2018-06-15 13:00:00,14.88,14.88,14.86,14.87,71010.0,13.3744,13.3744,13.3564,13.3654,71010.0
2018-06-15 13:10:00,14.87,14.88,14.86,14.86,49765.0,13.3654,13.3744,13.3564,13.3564,49765.0
2018-06-15 13:20:00,14.86,14.86,14.85,14.86,61205.0,13.3564,13.3564,13.3474,13.3564,61205.0
2018-06-15 13:30:00,14.85,14.86,14.85,14.85,55185.0,13.3474,13.3564,13.3474,13.3474,55185.0
2018-06-15 13:40:00,14.85,14.85,14.84,14.84,61400.0,13.3474,13.3474,13.3384,13.3384,61400.0
2018-06-15 13:50:00,14.84,14.85,14.81,14.82,87575.0,13.3384,13.3474,13.3114,13.3204,87575.0
2018-06-15 14:00:00,14.82,14.83,14.81,14.82,108850.0,13.3204,13.3294,13.3114,13.3204,108850.0
2018-06-15 14:10:00,14.83,14.84,14.82,14.84,88900.0,13.3294,13.3384,13.3204,13.3384,88900.0
2018-06-15 14:20:00,14.84,14.88,14.84,14.88,157665.0,13.3384,13.3744,13.3384,13.3744,157665.0
2018-06-15 14:30:00,14.88,14.89,14.87,14.87,156925.0,13.3744,13.3833,13.3654,13.3654,156925.0
2018-06-15 14:40:00,14.88,14.88,14.86,14.87,105040.0,13.3744,13.3744,13.3564,13.3654,105040.0
2018-06-15 14:50:00,14.87,14.88,14.86,14.87,66205.0,13.3654,13.3744,13.3564,13.3654,66205.0
2018-06-15 15:00:00,14.87,14.87,14.86,14.86,132500.0,13.3654,13.3654,13.3564,13.3564,132500.0
2018-06-15 15:10:00,14.86,14.87,14.83,14.83,142425.0,13.3564,13.3654,13.3294,13.3294,142425.0
2018-06-15 15:20:00,14.83,14.87,14.82,14.87,146265.0,13.3294,13.3654,13.3204,13.3654,146265.0
2018-06-15 15:30:00,14.86,14.87,14.85,14.86,200770.0,13.3564,13.3654,13.3474,13.3564,200770.0
2018-06-15 15:40:00,14.86,14.86,14.84,14.86,264530.0,13.3564,13.3564,13.3384,13.3564,264530.0
2018-06-15 15:50:00,14.86,14.89,14.85,14.88,1208100.0,13.3564,13.3833,13.3474,13.3744,1208100.0
2018-06-18 09:30:00,14.79,14.96,14.79,14.95,242270.0,13.2935,13.4463,13.2935,13.4373,242270.0
2018-06-18 09:40:00,14.95,15.03,14.94,15.02,153795.0,13.4373,13.5092,13.4283,13.5002,153795.0
2018-06-18 09:50:00,15.02,15.06,15.02,15.02,91515.0,13.5002,13.5361,13.5002,13.5002,91515.0
2018-06-18 10:00:00,15.01,15.03,15.0,15.01,76195.0,13.4912,13.5092,13.4822,13.4912,76195.0
2018-06-18 10:10:00,15.01,15.03,14.99,15.02,140085.0,13.4912,13.5092,13.4732,13.5002,140085.0
2018-06-18 10:20:00,15.03,15.05,15.02,15.04,527000.0,13.5092,13.5271,13.5002,13.5182,527000.0
2018-06-18 10:30:00,15.04,15.06,15.02,15.04,127090.0,13.5182,13.5361,13.5002,13.5182,127090.0
2018-06-18 10:40:00,15.04,15.12,15.02,15.12,269555.0,13.5182,13.5901,13.5002,13.5901,269555.0
2018-06-18 10:50:00,15.12,15.15,15.09,15.1,137770.0,13.5901,13.617,13.5631,13.5721,137770.0
2018-06-18 11:00:00,15.1,15.14,15.1,15.14,76380.0,13.5721,13.608,13.5721,13.608,76380.0
2018-06-18 11:10:00,15.14,15.14,15.1,15.1,97465.0,13.608,13.608,13.5721,13.5721,97465.0
2018-06-18 11:20:00,15.1,15.12,15.09,15.1,104975.0,13.5721,13.5901,13.5631,13.5721,104975.0
2018-06-18 11:30:00,15.11,15.13,15.1,15.1,76295.0,13.5811,13.5991,13.5721,13.5721,76295.0
2018-06-18 11:40:00,15.09,15.1,15.07,15.08,76480.0,13.5631,13.5721,13.5451,13.5541,76480.0
2018-06-18 11:50:00,15.08,15.09,15.07,15.08,62500.0,13.5541,13.5631,13.5451,13.5541,62500.0
2018-06-18 12:00:00,15.08,15.12,15.08,15.12,96675.0,13.5541,13.5901,13.5541,13.5901,96675.0
2018-06-18 12:10:00,15.12,15.12,15.09,15.09,93635.0,13.5901,13.5901,13.5631,13.5631,93635.0
2018-06-18 12:20:00,15.09,15.12,15.08,15.12,85500.0,13.5631,13.5901,13.5541,13.5901,85500.0
2018-06-18 12:30:00,15.12,15.17,15.12,15.16,147700.0,13.5901,13.635,13.5901,13.626,147700.0
2018-06-18 12:40:00,15.17,15.17,15.14,15.14,63890.0,13.635,13.635,13.608,13.608,63890.0
2018-06-18 12:50:00,15.14,15.15,15.13,15.15,57910.0,13.608,13.617,13.5991,13.617,57910.0
2018-06-18 13:00:00,15.15,15.17,15.14,15.15,71605.0,13.617,13.635,13.608,13.617,71605.0
2018-06-18 13:10:00,15.15,15.16,15.14,15.16,54225.0,13.617,13.626,13.608,13.626,54225.0
2018-06-18 13:20:00,15.16,15.17,15.15,15.17,82820.0,13.626,13.635,13.617,13.635,82820.0
2018-06-18 13:30:00,15.17,15.2,15.17,15.19,76485.0,13.635,13.662,13.635,13.653,76485.0
2018-06-18 13:40:00,15.18,15.19,15.15,15.15,65940.0,13.644,13.653,13.617,13.617,65940.0
2018-06-18 13:50:00,15.15,15.16,15.14,15.14,86765.0,13.617,13.626,13.608,13.608,86765.0
2018-06-18 14:00:00,15.14,15.14,15.12,15.14,114030.0,13.608,13.608,13.5901,13.608,114030.0
2018-06-18 14:10:00,15.14,15.14,15.12,15.12,53225.0,13.608,13.608,13.5901,13.5901,53225.0
2018-06-18 14:20:00,15.12,15.12,15.07,15.08,143480.0,13.5901,13.5901,13.5451,13.5541,143480.0
2018-06-18 14:30:00,15.08,15.11,15.07,15.11,87890.0,13.5541,13.5811,13.5451,13.5811,87890.0
2018-06-18 14:40:00,15.11,15.11,15.09,15.11,111140.0,13.5811,13.5811,13.5631,13.5811,111140.0
2018-06-18 14:50:00,15.11,15.12,15.1,15.11,143410.0,13.5811,13.5901,13.5721,13.5811,143410.0
2018-06-18 15:00:00,15.11,15.12,15.1,15.11,121980.0,13.5811,13.5901,13.5721,13.5811,121980.0
2018-06-18 15:10:00,15.11,15.11,15.09,15.1,83080.0,13.5811,13.5811,13.5631,13.5721,83080.0
2018-06-18 15:20:00,15.1,15.1,15.09,15.1,91350.0,13.5721,13.5721,13.5631,13.5721,91350.0
2018-06-18 15:30:00,15.1,15.13,15.1,15.12,151205.0,13.5721,13.5991,13.5721,13.5901,151205.0
2018-06-18 15:40:00,15.11,15.16,15.11,15.16,238130.0,13.5811,13.626,13.5811,13.626,238130.0
2018-06-18 15:50:00,15.16,15.18,15.12,15.12,896830.0,13.626,13.644,13.5901,13.5901,896830.0
2018-06-19 09:30:00,15.01,15.08,15.0,15.05,133400.0,13.4912,13.5541,13.4822,13.5271,133400.0
2018-06-19 09:40:00,15.06,15.09,14.98,15.05,106295.0,13.5361,13.5631,13.4642,13.5271,106295.0
2018-06-19 09:50:00,15.05,15.05,14.99,15.04,133835.0,13.5271,13.5271,13.4732,13.5182,133835.0
2018-06-19 10:00:00,15.02,15.07,15.01,15.03,63190.0,13.5002,13.5451,13.4912,13.5092,63190.0
2018-06-19 10:10:00,15.02,15.06,15.01,15.03,61600.0,13.5002,13.5361,13.4912,13.5092,61600.0
2018-06-19 10:20:00,15.03,15.06,15.0,15.05,58275.0,13.5092,13.5361,13.4822,13.5271,58275.0
2018-06-19 10:30:00,15.05,15.07,15.03,15.04,108290.0,13.5271,13.5451,13.5092,13.5182,108290.0
2018-06-19 10:40:00,15.03,15.11,15.03,15.11,51155.0,13.5092,13.5811,13.5092,13.5811,51155.0
2018-06-19 10:50:00,15.11,15.13,15.1,15.1,64855.0,13.5811,13.5991,13.5721,13.5721,64855.0
2018-06-19 11:00:00,15.1,15.11,15.08,15.1,38700.0,13.5721,13.5811,13.5541,13.5721,38700.0
2018-06-19 11:10:00,15.1,15.11,15.08,15.11,78875.0,13.5721,13.5811,13.5541,13.5811,78875.0
2018-06-19 11:20:00,15.11,15.13,15.1,15.12,92855.0,13.5811,13.5991,13.5721,13.5901,92855.0
2018-06-19 11:30:00,15.12,15.13,15.11,15.12,62250.0,13.5901,13.5991,13.5811,13.5901,62250.0
2018-06-19 11:40:00,15.12,15.13,15.09,15.09,60730.0,13.5901,13.5991,13.5631,13.5631,60730.0
2018-06-19 11:50:00,15.08,15.09,15.06,15.07,57845.0,13.5541,13.5631,13.5361,13.5451,57845.0
2018-06-19 12:00:00,15.07,15.09,15.06,15.09,38540.0,13.5451,13.5631,13.5361,13.5631,38540.0
2018-06-19 12:10:00,15.08,15.12,15.08,15.11,31165.0,13.5541,13.5901,13.5541,13.5811,31165.0
2018-06-19 12:20:00,15.11,15.12,15.11,15.11,42975.0,13.5811,13.5901,13.5811,13.5811,42975.0
2018-06-19 12:30:00,15.11,15.12,15.11,15.11,30890.0,13.5811,13.5901,13.5811,13.5811,30890.0
2018-06-19 12:40:00,15.11,15.11,15.1,15.11,44110.0,13.5811,13.5811,13.5721,13.5811,44110.0
2018-06-19 12:50:00,15.1,15.1,15.08,15.09,53500.0,13.5721,13.5721,13.5541,13.5631,53500.0
2018-06-19 13:00:00,15.09,15.1,15.07,15.09,49360.0,13.5631,13.5721,13.5451,13.5631,49360.0
2018-06-19 13:10:00,15.1,15.11,15.09,15.1,31750.0,13.5721,13.5811,13.5631,13.5721,31750.0
2018-06-19 13:20:00,15.09,15.1,15.07,15.08,46265.0,13.5631,13.5721,13.5451,13.5541,46265.0
2018-06-19 13:30:00,15.08,15.08,15.06,15.07,54100.0,13.5541,13.5541,13.5361,13.5451,54100.0
2018-06-19 13:40:00,15.07,15.07,15.06,15.07,28080.0,13.5451,13.5451,13.5361,13.5451,28080.0
2018-06-19 13:50:00,15.07,15.08,15.05,15.05,97125.0,13.5451,13.5541,13.5271,13.5271,97125.0
2018-06-19 14:00:00,15.06,15.08,15.05,15.08,56455.0,13.5361,13.5541,13.5271,13.5541,56455.0
2018-06-19 14:10:00,15.08,15.1,15.07,15.09,57580.0,13.5541,13.5721,13.5451,13.5631,57580.0
2018-06-19 14:20:00,15.08,15.09,15.06,15.07,48985.0,13.5541,13.5631,13.5361,13.5451,48985.0
2018-06-19 14:30:00,15.07,15.08,15.05,15.05,27140.0,13.5451,13.5541,13.5271,13.5271,27140.0
2018-06-19 14:40:00,15.06,15.08,15.05,15.07,48835.0,13.5361,13.5541,13.5271,13.5451,48835.0
2018-06-19 14:50:00,15.07,15.09,15.06,15.08,35940.0,13.5451,13.5631,13.5361,13.5541,35940.0
2018-06-19 15:00:00,15.08,15.08,15.06,15.06,41205.0,13.5541,13.5541,13.5361,13.5361,41205.0
2018-06-19 15:10:00,15.06,15.07,15.05,15.06,64305.0,13.5361,13.5451,13.5271,13.5361,64305.0
2018-06-19 15:20:00,15.06,15.06,15.04,15.05,57625.0,13.5361,13.5361,13.5182,13.5271,57625.0
2018-06-19 15:30:00,15.05,15.08,15.05,15.07,163500.0,13.5271,13.5541,13.5271,13.5451,163500.0
2018-06-19 15:40:00,15.07,15.07,15.06,15.07,115155.0,13.5451,13.5451,13.5361,13.5451,115155.0
2018-06-19 15:50:00,15.07,15.14,15.07,15.12,633690.0,13.5451,13.608,13.5451,13.5901,633690.0
2018-06-20 09:30:00,15.13,15.18,15.09,15.16,197800.0,13.5991,13.644,13.5631,13.626,197800.0
2018-06-20 09:40:00,15.15,15.17,15.1,15.13,149185.0,13.617,13.635,13.5721,13.5991,149185.0
2018-06-20 09:50:00,15.13,15.16,15.11,15.14,86045.0,13.5991,13.626,13.5811,13.608,86045.0
2018-06-20 10:00:00,15.15,15.2,15.14,15.14,64345.0,13.617,13.662,13.608,13.608,64345.0
2018-06-20 10:10:00,15.14,15.15,15.1,15.12,40560.0,13.608,13.617,13.5721,13.5901,40560.0
2018-06-20 10:20:00,15.11,15.14,15.1,15.12,46305.0,13.5811,13.608,13.5721,13.5901,46305.0
2018-06-20 10:30:00,15.14,15.18,15.13,15.17,103800.0,13.608,13.644,13.5991,13.635,103800.0
2018-06-20 10:40:00,15.16,15.19,15.14,15.15,75440.0,13.626,13.653,13.608,13.617,75440.0
2018-06-20 10:50:00,15.15,15.15,15.11,15.12,42590.0,13.617,13.617,13.5811,13.5901,42590.0
2018-06-20 11:00:00,15.12,15.13,15.11,15.12,70670.0,13.5901,13.5991,13.5811,13.5901,70670.0
2018-06-20 11:10:00,15.12,15.15,15.09,15.15,81470.0,13.5901,13.617,13.5631,13.617,81470.0
2018-06-20 11:20:00,15.15,15.16,15.14,15.16,169685.0,13.617,13.626,13.608,13.626,169685.0
2018-06-20 11:30:00,15.16,15.21,15.16,15.21,70580.0,13.626,13.671,13.626,13.671,70580.0
2018-06-20 11:40:00,15.21,15.22,15.2,15.22,47265.0,13.671,13.6799,13.662,13.6799,47265.0
2018-06-20 11:50:00,15.22,15.23,15.21,15.22,56735.0,13.6799,13.6889,13.671,13.6799,56735.0
2018-06-20 12:00:00,15.22,15.25,15.22,15.25,33575.0,13.6799,13.7069,13.6799,13.7069,33575.0
2018-06-20 12:10:00,15.25,15.27,15.24,15.26,65325.0,13.7069,13.7249,13.6979,13.7159,65325.0
2018-06-20 12:20:00,15.27,15.33,15.27,15.32,78060.0,13.7249,13.7788,13.7249,13.7698,78060.0
2018-06-20 12:30:00,15.32,15.33,15.31,15.32,78865.0,13.7698,13.7788,13.7608,13.7698,78865.0
2018-06-20 12:40:00,15.31,15.35,15.31,15.35,57490.0,13.7608,13.7968,13.7608,13.7968,57490.0
2018-06-20 12:50:00,15.35,15.35,15.3,15.31,70890.0,13.7968,13.7968,13.7519,13.7608,70890.0
2018-06-20 13:00:00,15.3,15.3,15.27,15.28,41670.0,13.7519,13.7519,13.7249,13.7339,41670.0
2018-06-20 13:10:00,15.28,15.29,15.28,15.29,39250.0,13.7339,13.7429,13.7339,13.7429,39250.0
2018-06-20 13:20:00,15.29,15.29,15.27,15.28,54705.0,13.7429,13.7429,13.7249,13.7339,54705.0
2018-06-20 13:30:00,15.28,15.31,15.28,15.3,47650.0,13.7339,13.7608,13.7339,13.7519,47650.0
2018-06-20 13:40:00,15.31,15.31,15.3,15.3,54790.0,13.7608,13.7608,13.7519,13.7519,54790.0
2018-06-20 13:50:00,15.3,15.33,15.3,15.32,46775.0,13.7519,13.7788,13.7519,13.7698,46775.0
2018-06-20 14:00:00,15.32,15.32,15.3,15.31,49700.0,13.7698,13.7698,13.7519,13.7608,49700.0
2018-06-20 14:10:00,15.31,15.33,15.3,15.32,69955.0,13.7608,13.7788,13.7519,13.7698,69955.0
2018-06-20 14:20:00,15.32,15.34,15.31,15.32,74485.0,13.7698,13.7878,13.7608,13.7698,74485.0
2018-06-20 14:30:00,15.32,15.37,15.31,15.34,544590.0,13.7698,13.8148,13.7608,13.7878,544590.0
2018-06-20 14:40:00,15.34,15.39,15.32,15.39,317550.0,13.7878,13.8327,13.7698,13.8327,317550.0
2018-06-20 14:50:00,15.39,15.4,15.35,15.36,114510.0,13.8327,13.8417,13.7968,13.8058,114510.0
2018-06-20 15:00:00,15.36,15.36,15.34,15.34,55725.0,13.8058,13.8058,13.7878,13.7878,55725.0
2018-06-20 15:10:00,15.34,15.38,15.34,15.37,96935.0,13.7878,13.8238,13.7878,13.8148,96935.0
2018-06-20 15:20:00,15.37,15.38,15.34,15.36,109655.0,13.8148,13.8238,13.7878,13.8058,109655.0
2018-06-20 15:30:00,15.35,15.37,15.35,15.36,102865.0,13.7968,13.8148,13.7968,13.8058,102865.0
2018-06-20 15:40:00,15.36,15.38,15.36,15.37,178950.0,13.8058,13.8238,13.8058,13.8148,178950.0
2018-06-20 15:50:00,15.37,15.38,15.36,15.36,513165.0,13.8148,13.8238,13.8058,13.8058,513165.0
2018-06-21 09:30:00,15.37,15.44,15.32,15.43,148780.0,13.8148,13.8777,13.7698,13.8687,148780.0
2018-06-21 09:40:00,15.42,15.47,15.41,15.42,305250.0,13.8597,13.9047,13.8507,13.8597,305250.0
2018-06-21 09:50:00,15.42,15.48,15.42,15.42,161350.0,13.8597,13.9136,13.8597,13.8597,161350.0
2018-06-21 10:00:00,15.42,15.44,15.39,15.41,170720.0,13.8597,13.8777,13.8327,13.8507,170720.0
2018-06-21 10:10:00,15.41,15.45,15.37,15.38,170125.0,13.8507,13.8867,13.8148,13.8238,170125.0
2018-06-21 10:20:00,15.38,15.4,15.34,15.36,685450.0,13.8238,13.8417,13.7878,13.8058,685450.0
2018-06-21 10:30:00,15.36,15.42,15.35,15.4,392855.0,13.8058,13.8597,13.7968,13.8417,392855.0
2018-06-21 10:40:00,15.41,15.44,15.38,15.44,80100.0,13.8507,13.8777,13.8238,13.8777,80100.0
2018-06-21 10:50:00,15.44,15.46,15.43,15.44,60545.0,13.8777,13.8957,13.8687,13.8777,60545.0
2018-06-21 11:00:00,15.44,15.52,15.43,15.52,217495.0,13.8777,13.9496,13.8687,13.9496,217495.0
2018-06-21 11:10:00,15.52,15.56,15.49,15.52,200060.0,13.9496,13.9855,13.9226,13.9496,200060.0
2018-06-21 11:20:00,15.51,15.53,15.49,15.52,110425.0,13.9406,13.9586,13.9226,13.9496,110425.0
2018-06-21 11:30:00,15.53,15.57,15.51,15.54,88285.0,13.9586,13.9945,13.9406,13.9676,88285.0
2018-06-21 11:40:00,15.54,15.57,15.53,15.56,42605.0,13.9676,13.9945,13.9586,13.9855,42605.0
2018-06-21 11:50:00,15.56,15.57,15.54,15.56,40355.0,13.9855,13.9945,13.9676,13.9855,40355.0
2018-06-21 12:00:00,15.55,15.56,15.52,15.52,45865.0,13.9766,13.9855,13.9496,13.9496,45865.0
2018-06-21 12:10:00,15.52,15.55,15.52,15.53,70650.0,13.9496,13.9766,13.9496,13.9586,70650.0
2018-06-21 12:20:00,15.53,15.56,15.52,15.56,62635.0,13.9586,13.9855,13.9496,13.9855,62635.0
2018-06-21 12:30:00,15.56,15.56,15.54,15.55,41655.0,13.9855,13.9855,13.9676,13.9766,41655.0
2018-06-21 12:40:00,15.55,15.58,15.54,15.57,74650.0,13.9766,14.0035,13.9676,13.9945,74650.0
2018-06-21 12:50:00,15.57,15.58,15.53,15.53,42800.0,13.9945,14.0035,13.9586,13.9586,42800.0
2018-06-21 13:00:00,15.53,15.54,15.52,15.53,30500.0,13.9586,13.9676,13.9496,13.9586,30500.0
2018-06-21 13:10:00,15.53,15.57,15.53,15.57,94750.0,13.9586,13.9945,13.9586,13.9945,94750.0
2018-06-21 13:20:00,15.56,15.58,15.54,15.54,61290.0,13.9855,14.0035,13.9676,13.9676,61290.0
2018-06-21 13:30:00,15.54,15.55,15.53,15.54,59305.0,13.9676,13.9766,13.9586,13.9676,59305.0
2018-06-21 13:40:00,15.54,15.57,15.53,15.55,64860.0,13.9676,13.9945,13.9586,13.9766,64860.0
2018-06-21 13:50:00,15.55,15.56,15.54,15.55,34850.0,13.9766,13.9855,13.9676,13.9766,34850.0
2018-06-21 14:00:00,15.55,15.56,15.53,15.55,82450.0,13.9766,13.9855,13.9586,13.9766,82450.0
2018-06-21 14:10:00,15.55,15.57,15.55,15.57,42110.0,13.9766,13.9945,13.9766,13.9945,42110.0
2018-06-21 14:20:00,15.57,15.58,15.55,15.57,105715.0,13.9945,14.0035,13.9766,13.9945,105715.0
2018-06-21 14:30:00,15.58,15.58,15.57,15.57,87255.0,14.0035,14.0035,13.9945,13.9945,87255.0
2018-06-21 14:40:00,15.58,15.6,15.58,15.59,321275.0,14.0035,14.0215,14.0035,14.0125,321275.0
2018-06-21 14:50:00,15.58,15.59,15.54,15.55,83895.0,14.0035,14.0125,13.9676,13.9766,83895.0
2018-06-21 15:00:00,15.55,15.57,15.54,15.57,115230.0,13.9766,13.9945,13.9676,13.9945,115230.0
2018-06-21 15:10:00,15.57,15.57,15.54,15.54,75025.0,13.9945,13.9945,13.9676,13.9676,75025.0
2018-06-21 15:20:00,15.54,15.55,15.52,15.55,158080.0,13.9676,13.9766,13.9496,13.9766,158080.0
2018-06-21 15:30:00,15.54,15.55,15.49,15.51,205225.0,13.9676,13.9766,13.9226,13.9406,205225.0
2018-06-21 15:40:00,15.51,15.53,15.5,15.51,335885.0,13.9406,13.9586,13.9316,13.9406,335885.0
2018-06-21 15:50:00,15.51,15.54,15.5,15.51,714225.0,13.9406,13.9676,13.9316,13.9406,714225.0
2018-06-22 09:30:00,15.55,15.55,15.42,15.45,169475.0,13.9766,13.9766,13.8597,13.8867,169475.0
2018-06-22 09:40:00,15.43,15.44,15.38,15.41,137665.0,13.8687,13.8777,13.8238,13.8507,137665.0
2018-06-22 09:50:00,15.41,15.44,15.4,15.41,142820.0,13.8507,13.8777,13.8417,13.8507,142820.0
2018-06-22 10:00:00,15.41,15.43,15.37,15.42,149550.0,13.8507,13.8687,13.8148,13.8597,149550.0
2018-06-22 10:10:00,15.42,15.46,15.41,15.46,117180.0,13.8597,13.8957,13.8507,13.8957,117180.0
2018-06-22 10:20:00,15.46,15.48,15.4,15.41,112520.0,13.8957,13.9136,13.8417,13.8507,112520.0
2018-06-22 10:30:00,15.43,15.45,15.4,15.4,154075.0,13.8687,13.8867,13.8417,13.8417,154075.0
2018-06-22 10:40:00,15.4,15.41,15.37,15.37,229025.0,13.8417,13.8507,13.8148,13.8148,229025.0
2018-06-22 10:50:00,15.37,15.39,15.34,15.39,107775.0,13.8148,13.8327,13.7878,13.8327,107775.0
2018-06-22 11:00:00,15.38,15.4,15.36,15.4,193685.0,13.8238,13.8417,13.8058,13.8417,193685.0
2018-06-22 11:10:00,15.41,15.41,15.38,15.4,109935.0,13.8507,13.8507,13.8238,13.8417,109935.0
2018-06-22 11:20:00,15.4,15.41,15.38,15.4,228575.0,13.8417,13.8507,13.8238,13.8417,228575.0
2018-06-22 11:30:00,15.4,15.42,15.39,15.39,63205.0,13.8417,13.8597,13.8327,13.8327,63205.0
2018-06-22 11:40:00,15.39,15.41,15.38,15.4,123115.0,13.8327,13.8507,13.8238,13.8417,123115.0
2018-06-22 11:50:00,15.4,15.4,15.37,15.38,313150.0,13.8417,13.8417,13.8148,13.8238,313150.0
2018-06-22 12:00:00,15.38,15.41,15.38,15.39,70000.0,13.8238,13.8507,13.8238,13.8327,70000.0
2018-06-22 12:10:00,15.4,15.42,15.39,15.41,217035.0,13.8417,13.8597,13.8327,13.8507,217035.0
2018-06-22 12:20:00,15.4,15.4,15.37,15.4,130215.0,13.8417,13.8417,13.8148,13.8417,130215.0
2018-06-22 12:30:00,15.4,15.4,15.37,15.38,319745.0,13.8417,13.8417,13.8148,13.8238,319745.0
2018-06-22 12:40:00,15.37,15.37,15.29,15.3,120840.0,13.8148,13.8148,13.7429,13.7519,120840.0
2018-06-22 12:50:00,15.3,15.32,15.27,15.28,116950.0,13.7519,13.7698,13.7249,13.7339,116950.0
2018-06-22 13:00:00,15.28,15.29,15.26,15.26,47250.0,13.7339,13.7429,13.7159,13.7159,47250.0
2018-06-22 13:10:00,15.27,15.27,15.21,15.22,77950.0,13.7249,13.7249,13.671,13.6799,77950.0
2018-06-22 13:20:00,15.23,15.24,15.22,15.24,34195.0,13.6889,13.6979,13.6799,13.6979,34195.0
2018-06-22 13:30:00,15.25,15.25,15.23,15.25,34765.0,13.7069,13.7069,13.6889,13.7069,34765.0
2018-06-22 13:40:00,15.25,15.26,15.24,15.25,74375.0,13.7069,13.7159,13.6979,13.7069,74375.0
2018-06-22 13:50:00,15.26,15.27,15.26,15.26,45340.0,13.7159,13.7249,13.7159,13.7159,45340.0
2018-06-22 14:00:00,15.27,15.28,15.26,15.27,107945.0,13.7249,13.7339,13.7159,13.7249,107945.0
2018-06-22 14:10:00,15.27,15.28,15.27,15.28,46080.0,13.7249,13.7339,13.7249,13.7339,46080.0
2018-06-22 14:20:00,15.27,15.28,15.26,15.27,102630.0,13.7249,13.7339,13.7159,13.7249,102630.0
2018-06-22 14:30:00,15.27,15.28,15.26,15.28,73995.0,13.7249,13.7339,13.7159,13.7339,73995.0
2018-06-22 14:40:00,15.28,15.29,15.26,15.27,143835.0,13.7339,13.7429,13.7159,13.7249,143835.0
2018-06-22 14:50:00,15.27,15.27,15.25,15.27,75510.0,13.7249,13.7249,13.7069,13.7249,75510.0
2018-06-22 15:00:00,15.27,15.27,15.25,15.27,78150.0,13.7249,13.7249,13.7069,13.7249,78150.0
2018-06-22 15:10:00,15.27,15.28,15.25,15.26,75340.0,13.7249,13.7339,13.7069,13.7159,75340.0
2018-06-22 15:20:00,15.26,15.31,15.26,15.31,184515.0,13.7159,13.7608,13.7159,13.7608,184515.0
2018-06-22 15:30:00,15.31,15.35,15.3,15.35,213690.0,13.7608,13.7968,13.7519,13.7968,213690.0
2018-06-22 15:40:00,15.35,15.4,15.35,15.39,431570.0,13.7968,13.8417,13.7968,13.8327,431570.0
2018-06-22 15:50:00,15.4,15.43,15.37,15.37,1240760.0,13.8417,13.8687,13.8148,13.8148,1240760.0
2018-06-25 09:30:00,15.3,15.35,15.25,15.29,184935.0,13.7519,13.7968,13.7069,13.7429,184935.0
2018-06-25 09:40:00,15.29,15.34,15.25,15.33,145220.0,13.7429,13.7878,13.7069,13.7788,145220.0
2018-06-25 09:50:00,15.32,15.33,15.25,15.26,99125.0,13.7698,13.7788,13.7069,13.7159,99125.0
2018-06-25 10:00:00,15.27,15.3,15.25,15.27,80400.0,13.7249,13.7519,13.7069,13.7249,80400.0
2018-06-25 10:10:00,15.27,15.29,15.24,15.25,138295.0,13.7249,13.7429,13.6979,13.7069,138295.0
2018-06-25 10:20:00,15.24,15.25,15.22,15.25,62045.0,13.6979,13.7069,13.6799,13.7069,62045.0
2018-06-25 10:30:00,15.25,15.29,15.23,15.27,109240.0,13.7069,13.7429,13.6889,13.7249,109240.0
2018-06-25 10:40:00,15.28,15.29,15.25,15.27,78720.0,13.7339,13.7429,13.7069,13.7249,78720.0
2018-06-25 10:50:00,15.27,15.27,15.24,15.24,64120.0,13.7249,13.7249,13.6979,13.6979,64120.0
2018-06-25 11:00:00,15.24,15.26,15.19,15.19,116275.0,13.6979,13.7159,13.653,13.653,116275.0
2018-06-25 11:10:00,15.19,15.2,15.17,15.18,82720.0,13.653,13.662,13.635,13.644,82720.0
2018-06-25 11:20:00,15.18,15.18,15.15,15.17,38100.0,13.644,13.644,13.617,13.635,38100.0
2018-06-25 11:30:00,15.17,15.17,15.13,15.14,107720.0,13.635,13.635,13.5991,13.608,107720.0
2018-06-25 11:40:00,15.14,15.18,15.14,15.18,123320.0,13.608,13.644,13.608,13.644,123320.0
2018-06-25 11:50:00,15.18,15.21,15.18,15.19,48850.0,13.644,13.671,13.644,13.653,48850.0
2018-06-25 12:00:00,15.19,15.2,15.14,15.14,57500.0,13.653,13.662,13.608,13.608,57500.0
2018-06-25 12:10:00,15.15,15.18,15.14,15.17,69770.0,13.617,13.644,13.608,13.635,69770.0
2018-06-25 12:20:00,15.17,15.21,15.17,15.21,42445.0,13.635,13.671,13.635,13.671,42445.0
2018-06-25 12:30:00,15.21,15.22,15.2,15.2,49925.0,13.671,13.6799,13.662,13.662,49925.0
2018-06-25 12:40:00,15.2,15.22,15.2,15.21,48060.0,13.662,13.6799,13.662,13.671,48060.0
2018-06-25 12:50:00,15.22,15.25,15.21,15.25,25105.0,13.6799,13.7069,13.671,13.7069,25105.0
2018-06-25 13:00:00,15.24,15.24,15.21,15.21,28685.0,13.6979,13.6979,13.671,13.671,28685.0
2018-06-25 13:10:00,15.21,15.21,15.16,15.17,116730.0,13.671,13.671,13.626,13.635,116730.0
2018-06-25 13:20:00,15.17,15.18,15.16,15.17,45510.0,13.635,13.644,13.626,13.635,45510.0
2018-06-25 13:30:00,15.16,15.19,15.16,15.19,29330.0,13.626,13.653,13.626,13.653,29330.0
2018-06-25 13:40:00,15.2,15.22,15.19,15.21,37665.0,13.662,13.6799,13.653,13.671,37665.0
2018-06-25 13:50:00,15.21,15.22,15.18,15.2,381430.0,13.671,13.6799,13.644,13.662,381430.0
2018-06-25 14:00:00,15.2,15.22,15.17,15.21,200335.0,13.662,13.6799,13.635,13.671,200335.0
2018-06-25 14:10:00,15.21,15.27,15.21,15.27,353170.0,13.671,13.7249,13.671,13.7249,353170.0
2018-06-25 14:20:00,15.27,15.32,15.27,15.29,925680.0,13.7249,13.7698,13.7249,13.7429,925680.0
2018-06-25 14:30:00,15.29,15.29,15.2,15.2,84395.0,13.7429,13.7429,13.662,13.662,84395.0
2018-06-25 14:40:00,15.2,15.21,15.16,15.16,68515.0,13.662,13.671,13.626,13.626,68515.0
2018-06-25 14:50:00,15.15,15.15,15.12,15.14,134380.0,13.617,13.617,13.5901,13.608,134380.0
2018-06-25 15:00:00,15.13,15.14,15.1,15.1,91570.0,13.5991,13.608,13.5721,13.5721,91570.0
2018-06-25 15:10:00,15.09,15.13,15.09,15.13,102780.0,13.5631,13.5991,13.5631,13.5991,102780.0
2018-06-25 15:20:00,15.13,15.15,15.11,15.14,183570.0,13.5991,13.617,13.5811,13.608,183570.0
2018-06-25 15:30:00,15.14,15.21,15.13,15.21,233610.0,13.608,13.671,13.5991,13.671,233610.0
2018-06-25 15:40:00,15.21,15.22,15.18,15.2,198690.0,13.671,13.6799,13.644,13.662,198690.0
2018-06-25 15:50:00,15.19,15.22,15.18,15.19,362895.0,13.653,13.6799,13.644,13.653,362895.0
2018-06-26 09:30:00,15.28,15.28,15.16,15.22,101585.0,13.7339,13.7339,13.626,13.6799,101585.0
2018-06-26 09:40:00,15.23,15.27,15.23,15.25,41240.0,13.6889,13.7249,13.6889,13.7069,41240.0
2018-06-26 09:50:00,15.27,15.28,15.23,15.25,110435.0,13.7249,13.7339,13.6889,13.7069,110435.0
2018-06-26 10:00:00,15.24,15.29,15.24,15.24,86045.0,13.6979,13.7429,13.6979,13.6979,86045.0
2018-06-26 10:10:00,15.24,15.34,15.24,15.31,77925.0,13.6979,13.7878,13.6979,13.7608,77925.0
2018-06-26 10:20:00,15.31,15.32,15.28,15.29,109595.0,13.7608,13.7698,13.7339,13.7429,109595.0
2018-06-26 10:30:00,15.29,15.31,15.28,15.28,74775.0,13.7429,13.7608,13.7339,13.7339,74775.0
2018-06-26 10:40:00,15.27,15.27,15.24,15.27,60530.0,13.7249,13.7249,13.6979,13.7249,60530.0
2018-06-26 10:50:00,15.27,15.28,15.23,15.23,76120.0,13.7249,13.7339,13.6889,13.6889,76120.0
2018-06-26 11:00:00,15.23,15.27,15.22,15.27,49775.0,13.6889,13.7249,13.6799,13.7249,49775.0
2018-06-26 11:10:00,15.27,15.3,15.26,15.27,81070.0,13.7249,13.7519,13.7159,13.7249,81070.0
2018-06-26 11:20:00,15.27,15.28,15.25,15.25,30935.0,13.7249,13.7339,13.7069,13.7069,30935.0
2018-06-26 11:30:00,15.25,15.3,15.22,15.29,62075.0,13.7069,13.7519,13.6799,13.7429,62075.0
2018-06-26 11:40:00,15.29,15.3,15.28,15.3,41080.0,13.7429,13.7519,13.7339,13.7519,41080.0
2018-06-26 11:50:00,15.29,15.33,15.28,15.31,100945.0,13.7429,13.7788,13.7339,13.7608,100945.0
2018-06-26 12:00:00,15.31,15.33,15.3,15.32,47495.0,13.7608,13.7788,13.7519,13.7698,47495.0
2018-06-26 12:10:00,15.33,15.36,15.32,15.34,47610.0,13.7788,13.8058,13.7698,13.7878,47610.0
2018-06-26 12:20:00,15.33,15.34,15.33,15.34,16595.0,13.7788,13.7878,13.7788,13.7878,16595.0
2018-06-26 12:30:00,15.33,15.34,15.31,15.31,24225.0,13.7788,13.7878,13.7608,13.7608,24225.0
2018-06-26 12:40:00,15.3,15.32,15.3,15.31,30645.0,13.7519,13.7698,13.7519,13.7608,30645.0
2018-06-26 12:50:00,15.31,15.34,15.31,15.34,42495.0,13.7608,13.7878,13.7608,13.7878,42495.0
2018-06-26 13:00:00,15.34,15.38,15.33,15.38,61705.0,13.7878,13.8238,13.7788,13.8238,61705.0
2018-06-26 13:10:00,15.38,15.38,15.35,15.37,32595.0,13.8238,13.8238,13.7968,13.8148,32595.0
2018-06-26 13:20:00,15.37,15.38,15.34,15.37,65495.0,13.8148,13.8238,13.7878,13.8148,65495.0
2018-06-26 13:30:00,15.38,15.39,15.37,15.38,70035.0,13.8238,13.8327,13.8148,13.8238,70035.0
2018-06-26 13:40:00,15.39,15.4,15.36,15.38,83320.0,13.8327,13.8417,13.8058,13.8238,83320.0
2018-06-26 13:50:00,15.37,15.37,15.34,15.36,78390.0,13.8148,13.8148,13.7878,13.8058,78390.0
2018-06-26 14:00:00,15.36,15.36,15.31,15.32,48105.0,13.8058,13.8058,13.7608,13.7698,48105.0
2018-06-26 14:10:00,15.33,15.34,15.32,15.34,47575.0,13.7788,13.7878,13.7698,13.7878,47575.0
2018-06-26 14:20:00,15.33,15.34,15.3,15.31,72675.0,13.7788,13.7878,13.7519,13.7608,72675.0
2018-06-26 14:30:00,15.31,15.34,15.3,15.33,76900.0,13.7608,13.7878,13.7519,13.7788,76900.0
2018-06-26 14:40:00,15.33,15.35,15.33,15.35,127285.0,13.7788,13.7968,13.7788,13.7968,127285.0
2018-06-26 14:50:00,15.35,15.37,15.34,15.35,213600.0,13.7968,13.8148,13.7878,13.7968,213600.0
2018-06-26 15:00:00,15.35,15.39,15.35,15.38,91205.0,13.7968,13.8327,13.7968,13.8238,91205.0
2018-06-26 15:10:00,15.38,15.39,15.37,15.37,69575.0,13.8238,13.8327,13.8148,13.8148,69575.0
2018-06-26 15:20:00,15.37,15.37,15.36,15.37,102350.0,13.8148,13.8148,13.8058,13.8148,102350.0
2018-06-26 15:30:00,15.37,15.43,15.37,15.42,111115.0,13.8148,13.8687,13.8148,13.8597,111115.0
2018-06-26 15:40:00,15.42,15.43,15.39,15.39,128530.0,13.8597,13.8687,13.8327,13.8327,128530.0
2018-06-26 15:50:00,15.38,15.39,15.37,15.38,426020.0,13.8238,13.8327,13.8148,13.8238,426020.0
2018-06-27 09:30:00,15.5,15.65,15.45,15.62,331040.0,13.9316,14.0664,13.8867,14.0395,331040.0
2018-06-27 09:40:00,15.63,15.68,15.57,15.58,182805.0,14.0485,14.0934,13.9945,14.0035,182805.0
2018-06-27 09:50:00,15.57,15.62,15.57,15.61,59145.0,13.9945,14.0395,13.9945,14.0305,59145.0
2018-06-27 10:00:00,15.61,15.63,15.59,15.63,104515.0,14.0305,14.0485,14.0125,14.0485,104515.0
2018-06-27 10:10:00,15.63,15.73,15.63,15.71,181000.0,14.0485,14.1383,14.0485,14.1204,181000.0
2018-06-27 10:20:00,15.71,15.74,15.66,15.66,197065.0,14.1204,14.1473,14.0754,14.0754,197065.0
2018-06-27 10:30:00,15.66,15.73,15.66,15.72,123220.0,14.0754,14.1383,14.0754,14.1294,123220.0
2018-06-27 10:40:00,15.72,15.76,15.71,15.75,189035.0,14.1294,14.1653,14.1204,14.1563,189035.0
2018-06-27 10:50:00,15.76,15.77,15.72,15.76,153130.0,14.1653,14.1743,14.1294,14.1653,153130.0
2018-06-27 11:00:00,15.75,15.76,15.7,15.71,102145.0,14.1563,14.1653,14.1114,14.1204,102145.0
2018-06-27 11:10:00,15.7,15.72,15.68,15.72,142395.0,14.1114,14.1294,14.0934,14.1294,142395.0
2018-06-27 11:20:00,15.71,15.73,15.69,15.69,153755.0,14.1204,14.1383,14.1024,14.1024,153755.0
2018-06-27 11:30:00,15.68,15.71,15.68,15.71,82955.0,14.0934,14.1204,14.0934,14.1204,82955.0
2018-06-27 11:40:00,15.71,15.71,15.69,15.7,83235.0,14.1204,14.1204,14.1024,14.1114,83235.0
2018-06-27 11:50:00,15.7,15.73,15.69,15.72,74630.0,14.1114,14.1383,14.1024,14.1294,74630.0
2018-06-27 12:00:00,15.72,15.78,15.72,15.77,110140.0,14.1294,14.1833,14.1294,14.1743,110140.0
2018-06-27 12:10:00,15.77,15.79,15.76,15.79,78765.0,14.1743,14.1923,14.1653,14.1923,78765.0
2018-06-27 12:20:00,15.79,15.81,15.75,15.76,125810.0,14.1923,14.2102,14.1563,14.1653,125810.0
2018-06-27 12:30:00,15.76,15.79,15.76,15.78,82580.0,14.1653,14.1923,14.1653,14.1833,82580.0
2018-06-27 12:40:00,15.78,15.79,15.75,15.79,113505.0,14.1833,14.1923,14.1563,14.1923,113505.0
2018-06-27 12:50:00,15.79,15.81,15.77,15.77,98015.0,14.1923,14.2102,14.1743,14.1743,98015.0
2018-06-27 13:00:00,15.77,15.78,15.74,15.74,164935.0,14.1743,14.1833,14.1473,14.1473,164935.0
2018-06-27 13:10:00,15.75,15.75,15.7,15.7,81500.0,14.1563,14.1563,14.1114,14.1114,81500.0
2018-06-27 13:20:00,15.7,15.72,15.65,15.65,148985.0,14.1114,14.1294,14.0664,14.0664,148985.0
2018-06-27 13:30:00,15.65,15.67,15.61,15.66,90600.0,14.0664,14.0844,14.0305,14.0754,90600.0
2018-06-27 13:40:00,15.66,15.68,15.64,15.64,63770.0,14.0754,14.0934,14.0574,14.0574,63770.0
2018-06-27 13:50:00,15.64,15.64,15.61,15.63,120595.0,14.0574,14.0574,14.0305,14.0485,120595.0
2018-06-27 14:00:00,15.63,15.65,15.62,15.62,106570.0,14.0485,14.0664,14.0395,14.0395,106570.0
2018-06-27 14:10:00,15.62,15.64,15.62,15.62,108060.0,14.0395,14.0574,14.0395,14.0395,108060.0
2018-06-27 14:20:00,15.62,15.63,15.6,15.62,129225.0,14.0395,14.0485,14.0215,14.0395,129225.0
2018-06-27 14:30:00,15.62,15.64,15.61,15.64,148670.0,14.0395,14.0574,14.0305,14.0574,148670.0
2018-06-27 14:40:00,15.65,15.67,15.63,15.63,128915.0,14.0664,14.0844,14.0485,14.0485,128915.0
2018-06-27 14:50:00,15.63,15.64,15.59,15.6,81485.0,14.0485,14.0574,14.0125,14.0215,81485.0
2018-06-27 15:00:00,15.6,15.61,15.57,15.57,104130.0,14.0215,14.0305,13.9945,13.9945,104130.0
2018-06-27 15:10:00,15.57,15.59,15.55,15.57,105200.0,13.9945,14.0125,13.9766,13.9945,105200.0
2018-06-27 15:20:00,15.57,15.62,15.57,15.61,176535.0,13.9945,14.0395,13.9945,14.0305,176535.0
2018-06-27 15:30:00,15.62,15.62,15.58,15.58,177165.0,14.0395,14.0395,14.0035,14.0035,177165.0
2018-06-27 15:40:00,15.58,15.62,15.56,15.56,266290.0,14.0035,14.0395,13.9855,13.9855,266290.0
2018-06-27 15:50:00,15.56,15.6,15.55,15.58,990670.0,13.9855,14.0215,13.9766,14.0035,990670.0
2018-06-28 09:30:00,15.59,15.66,15.49,15.59,147835.0,14.0125,14.0754,13.9226,14.0125,147835.0
2018-06-28 09:40:00,15.58,15.62,15.54,15.55,76880.0,14.0035,14.0395,13.9676,13.9766,76880.0
2018-06-28 09:50:00,15.55,15.62,15.55,15.6,75540.0,13.9766,14.0395,13.9766,14.0215,75540.0
2018-06-28 10:00:00,15.6,15.73,15.6,15.7,268505.0,14.0215,14.1383,14.0215,14.1114,268505.0
2018-06-28 10:10:00,15.7,15.71,15.58,15.58,128080.0,14.1114,14.1204,14.0035,14.0035,128080.0
2018-06-28 10:20:00,15.57,15.6,15.53,15.55,92605.0,13.9945,14.0215,13.9586,13.9766,92605.0
2018-06-28 10:30:00,15.53,15.55,15.49,15.52,88475.0,13.9586,13.9766,13.9226,13.9496,88475.0
2018-06-28 10:40:00,15.52,15.54,15.49,15.5,91865.0,13.9496,13.9676,13.9226,13.9316,91865.0
2018-06-28 10:50:00,15.49,15.58,15.47,15.58,116470.0,13.9226,14.0035,13.9047,14.0035,116470.0
2018-06-28 11:00:00,15.58,15.59,15.5,15.53,176935.0,14.0035,14.0125,13.9316,13.9586,176935.0
2018-06-28 11:10:00,15.54,15.58,15.53,15.57,92595.0,13.9676,14.0035,13.9586,13.9945,92595.0
2018-06-28 11:20:00,15.57,15.61,15.56,15.6,92950.0,13.9945,14.0305,13.9855,14.0215,92950.0
2018-06-28 11:30:00,15.6,15.62,15.56,15.59,78935.0,14.0215,14.0395,13.9855,14.0125,78935.0
2018-06-28 11:40:00,15.58,15.59,15.52,15.52,31595.0,14.0035,14.0125,13.9496,13.9496,31595.0
2018-06-28 11:50:00,15.52,15.6,15.52,15.59,92810.0,13.9496,14.0215,13.9496,14.0125,92810.0
2018-06-28 12:00:00,15.59,15.6,15.56,15.56,60530.0,14.0125,14.0215,13.9855,13.9855,60530.0
2018-06-28 12:10:00,15.56,15.57,15.55,15.55,44640.0,13.9855,13.9945,13.9766,13.9766,44640.0
2018-06-28 12:20:00,15.55,15.56,15.53,15.54,45680.0,13.9766,13.9855,13.9586,13.9676,45680.0
2018-06-28 12:30:00,15.54,15.57,15.54,15.57,37575.0,13.9676,13.9945,13.9676,13.9945,37575.0
2018-06-28 12:40:00,15.56,15.57,15.55,15.56,47115.0,13.9855,13.9945,13.9766,13.9855,47115.0
2018-06-28 12:50:00,15.57,15.6,15.57,15.6,51620.0,13.9945,14.0215,13.9945,14.0215,51620.0
2018-06-28 13:00:00,15.59,15.6,15.57,15.57,37140.0,14.0125,14.0215,13.9945,13.9945,37140.0
2018-06-28 13:10:00,15.57,15.59,15.56,15.57,61155.0,13.9945,14.0125,13.9855,13.9945,61155.0
2018-06-28 13:20:00,15.57,15.59,15.57,15.59,28645.0,13.9945,14.0125,13.9945,14.0125,28645.0
2018-06-28 13:30:00,15.6,15.6,15.57,15.59,54475.0,14.0215,14.0215,13.9945,14.0125,54475.0
2018-06-28 13:40:00,15.59,15.6,15.57,15.58,41155.0,14.0125,14.0215,13.9945,14.0035,41155.0
2018-06-28 13:50:00,15.58,15.6,15.57,15.59,60840.0,14.0035,14.0215,13.9945,14.0125,60840.0
2018-06-28 14:00:00,15.59,15.6,15.58,15.6,38805.0,14.0125,14.0215,14.0035,14.0215,38805.0
2018-06-28 14:10:00,15.59,15.59,15.58,15.58,32955.0,14.0125,14.0125,14.0035,14.0035,32955.0
2018-06-28 14:20:00,15.59,15.61,15.58,15.61,92060.0,14.0125,14.0305,14.0035,14.0305,92060.0
2018-06-28 14:30:00,15.61,15.62,15.6,15.6,56965.0,14.0305,14.0395,14.0215,14.0215,56965.0
2018-06-28 14:40:00,15.6,15.64,15.6,15.63,93985.0,14.0215,14.0574,14.0215,14.0485,93985.0
2018-06-28 14:50:00,15.63,15.63,15.62,15.63,53500.0,14.0485,14.0485,14.0395,14.0485,53500.0
2018-06-28 15:00:00,15.63,15.64,15.61,15.62,71390.0,14.0485,14.0574,14.0305,14.0395,71390.0
2018-06-28 15:10:00,15.62,15.64,15.62,15.64,117860.0,14.0395,14.0574,14.0395,14.0574,117860.0
2018-06-28 15:20:00,15.64,15.65,15.61,15.61,97995.0,14.0574,14.0664,14.0305,14.0305,97995.0
2018-06-28 15:30:00,15.61,15.63,15.61,15.63,243995.0,14.0305,14.0485,14.0305,14.0485,243995.0
2018-06-28 15:40:00,15.63,15.63,15.59,15.6,263740.0,14.0485,14.0485,14.0125,14.0215,263740.0
2018-06-28 15:50:00,15.59,15.59,15.56,15.59,705510.0,14.0125,14.0125,13.9855,14.0125,705510.0
2018-06-29 09:30:00,15.59,15.8,15.59,15.62,155940.0,14.0125,14.2013,14.0125,14.0395,155940.0
2018-06-29 09:40:00,15.63,15.66,15.6,15.6,54895.0,14.0485,14.0754,14.0215,14.0215,54895.0
2018-06-29 09:50:00,15.6,15.6,15.54,15.55,67160.0,14.0215,14.0215,13.9676,13.9766,67160.0
2018-06-29 10:00:00,15.56,15.58,15.54,15.54,82595.0,13.9855,14.0035,13.9676,13.9676,82595.0
2018-06-29 10:10:00,15.55,15.6,15.53,15.59,79375.0,13.9766,14.0215,13.9586,14.0125,79375.0
2018-06-29 10:20:00,15.59,15.62,15.58,15.59,53465.0,14.0125,14.0395,14.0035,14.0125,53465.0
2018-06-29 10:30:00,15.59,15.62,15.57,15.58,75840.0,14.0125,14.0395,13.9945,14.0035,75840.0
2018-06-29 10:40:00,15.58,15.6,15.54,15.54,68000.0,14.0035,14.0215,13.9676,13.9676,68000.0
2018-06-29 10:50:00,15.54,15.55,15.52,15.55,60225.0,13.9676,13.9766,13.9496,13.9766,60225.0
2018-06-29 11:00:00,15.54,15.58,15.53,15.57,85300.0,13.9676,14.0035,13.9586,13.9945,85300.0
2018-06-29 11:10:00,15.57,15.57,15.52,15.53,111350.0,13.9945,13.9945,13.9496,13.9586,111350.0
2018-06-29 11:20:00,15.53,15.55,15.52,15.53,54350.0,13.9586,13.9766,13.9496,13.9586,54350.0
2018-06-29 11:30:00,15.53,15.54,15.5,15.53,75005.0,13.9586,13.9676,13.9316,13.9586,75005.0
2018-06-29 11:40:00,15.53,15.54,15.5,15.51,52050.0,13.9586,13.9676,13.9316,13.9406,52050.0
2018-06-29 11:50:00,15.51,15.51,15.46,15.47,64810.0,13.9406,13.9406,13.8957,13.9047,64810.0
2018-06-29 12:00:00,15.46,15.48,15.45,15.48,72745.0,13.8957,13.9136,13.8867,13.9136,72745.0
2018-06-29 12:10:00,15.48,15.48,15.46,15.47,61370.0,13.9136,13.9136,13.8957,13.9047,61370.0
2018-06-29 12:20:00,15.47,15.49,15.46,15.48,44965.0,13.9047,13.9226,13.8957,13.9136,44965.0
2018-06-29 12:30:00,15.48,15.49,15.46,15.47,54975.0,13.9136,13.9226,13.8957,13.9047,54975.0
2018-06-29 12:40:00,15.47,15.47,15.44,15.44,60705.0,13.9047,13.9047,13.8777,13.8777,60705.0
2018-06-29 12:50:00,15.44,15.45,15.42,15.43,130900.0,13.8777,13.8867,13.8597,13.8687,130900.0
2018-06-29 13:00:00,15.43,15.48,15.43,15.47,178555.0,13.8687,13.9136,13.8687,13.9047,178555.0
2018-06-29 13:10:00,15.47,15.48,15.45,15.45,43745.0,13.9047,13.9136,13.8867,13.8867,43745.0
2018-06-29 13:20:00,15.45,15.45,15.43,15.44,54820.0,13.8867,13.8867,13.8687,13.8777,54820.0
2018-06-29 13:30:00,15.44,15.46,15.43,15.45,40555.0,13.8777,13.8957,13.8687,13.8867,40555.0
2018-06-29 13:40:00,15.45,15.45,15.41,15.42,83165.0,13.8867,13.8867,13.8507,13.8597,83165.0
2018-06-29 13:50:00,15.42,15.42,15.4,15.4,61705.0,13.8597,13.8597,13.8417,13.8417,61705.0
2018-06-29 14:00:00,15.4,15.41,15.38,15.41,72995.0,13.8417,13.8507,13.8238,13.8507,72995.0
2018-06-29 14:10:00,15.41,15.43,15.41,15.41,79140.0,13.8507,13.8687,13.8507,13.8507,79140.0
2018-06-29 14:20:00,15.41,15.45,15.4,15.45,65495.0,13.8507,13.8867,13.8417,13.8867,65495.0
2018-06-29 14:30:00,15.45,15.45,15.4,15.4,60945.0,13.8867,13.8867,13.8417,13.8417,60945.0
2018-06-29 14:40:00,15.4,15.42,15.38,15.42,91930.0,13.8417,13.8597,13.8238,13.8597,91930.0
2018-06-29 14:50:00,15.42,15.43,15.4,15.43,90715.0,13.8597,13.8687,13.8417,13.8687,90715.0
2018-06-29 15:00:00,15.43,15.43,15.4,15.4,155830.0,13.8687,13.8687,13.8417,13.8417,155830.0
2018-06-29 15:10:00,15.4,15.4,15.37,15.37,125755.0,13.8417,13.8417,13.8148,13.8148,125755.0
2018-06-29 15:20:00,15.37,15.37,15.34,15.35,196185.0,13.8148,13.8148,13.7878,13.7968,196185.0
2018-06-29 15:30:00,15.36,15.36,15.33,15.33,223480.0,13.8058,13.8058,13.7788,13.7788,223480.0
2018-06-29 15:40:00,15.33,15.35,15.31,15.32,202235.0,13.7788,13.7968,13.7608,13.7698,202235.0
2018-06-29 15:50:00,15.32,15.32,15.28,15.3,854210.0,13.7698,13.7698,13.7339,13.7519,854210.0
2018-07-02 09:30:00,15.17,15.2,14.99,15.1,275140.0,13.635,13.662,13.4732,13.5721,275140.0
2018-07-02 09:40:00,15.1,15.15,15.1,15.14,153140.0,13.5721,13.617,13.5721,13.608,153140.0
2018-07-02 09:50:00,15.12,15.2,15.12,15.2,206580.0,13.5901,13.662,13.5901,13.662,206580.0
2018-07-02 10:00:00,15.2,15.21,15.11,15.13,117085.0,13.662,13.671,13.5811,13.5991,117085.0
2018-07-02 10:10:00,15.13,15.13,15.09,15.09,86805.0,13.5991,13.5991,13.5631,13.5631,86805.0
2018-07-02 10:20:00,15.09,15.1,15.06,15.09,100610.0,13.5631,13.5721,13.5361,13.5631,100610.0
2018-07-02 10:30:00,15.1,15.12,15.07,15.09,113640.0,13.5721,13.5901,13.5451,13.5631,113640.0
2018-07-02 10:40:00,15.09,15.1,15.07,15.07,62775.0,13.5631,13.5721,13.5451,13.5451,62775.0
2018-07-02 10:50:00,15.07,15.09,15.05,15.09,58375.0,13.5451,13.5631,13.5271,13.5631,58375.0
2018-07-02 11:00:00,15.09,15.16,15.09,15.16,141995.0,13.5631,13.626,13.5631,13.626,141995.0
2018-07-02 11:10:00,15.16,15.17,15.11,15.11,225245.0,13.626,13.635,13.5811,13.5811,225245.0
2018-07-02 11:20:00,15.11,15.16,15.1,15.14,63700.0,13.5811,13.626,13.5721,13.608,63700.0
2018-07-02 11:30:00,15.13,15.13,15.08,15.08,73290.0,13.5991,13.5991,13.5541,13.5541,73290.0
2018-07-02 11:40:00,15.08,15.09,15.06,15.07,72410.0,13.5541,13.5631,13.5361,13.5451,72410.0
2018-07-02 11:50:00,15.06,15.09,15.04,15.09,72580.0,13.5361,13.5631,13.5182,13.5631,72580.0
2018-07-02 12:00:00,15.08,15.08,15.05,15.07,42350.0,13.5541,13.5541,13.5271,13.5451,42350.0
2018-07-02 12:10:00,15.08,15.09,15.04,15.07,53915.0,13.5541,13.5631,13.5182,13.5451,53915.0
2018-07-02 12:20:00,15.06,15.07,15.04,15.06,47715.0,13.5361,13.5451,13.5182,13.5361,47715.0
2018-07-02 12:30:00,15.06,15.08,15.06,15.07,77335.0,13.5361,13.5541,13.5361,13.5451,77335.0
2018-07-02 12:40:00,15.07,15.09,15.06,15.07,51435.0,13.5451,13.5631,13.5361,13.5451,51435.0
2018-07-02 12:50:00,15.07,15.11,15.07,15.08,79890.0,13.5451,13.5811,13.5451,13.5541,79890.0
2018-07-02 13:00:00,15.08,15.11,15.06,15.07,79940.0,13.5541,13.5811,13.5361,13.5451,79940.0
2018-07-02 13:10:00,15.07,15.07,15.02,15.02,129155.0,13.5451,13.5451,13.5002,13.5002,129155.0
2018-07-02 13:20:00,15.02,15.08,15.02,15.06,117755.0,13.5002,13.5541,13.5002,13.5361,117755.0
2018-07-02 13:30:00,15.06,15.1,15.06,15.1,58975.0,13.5361,13.5721,13.5361,13.5721,58975.0
2018-07-02 13:40:00,15.1,15.13,15.09,15.13,49025.0,13.5721,13.5991,13.5631,13.5991,49025.0
2018-07-02 13:50:00,15.13,15.14,15.12,15.13,43325.0,13.5991,13.608,13.5901,13.5991,43325.0
2018-07-02 14:00:00,15.12,15.15,15.11,15.11,98905.0,13.5901,13.617,13.5811,13.5811,98905.0
2018-07-02 14:10:00,15.11,15.14,15.09,15.14,121750.0,13.5811,13.608,13.5631,13.608,121750.0
2018-07-02 14:20:00,15.14,15.14,15.1,15.1,80045.0,13.608,13.608,13.5721,13.5721,80045.0
2018-07-02 14:30:00,15.11,15.14,15.11,15.11,57690.0,13.5811,13.608,13.5811,13.5811,57690.0
2018-07-02 14:40:00,15.11,15.14,15.11,15.11,74635.0,13.5811,13.608,13.5811,13.5811,74635.0
2018-07-02 14:50:00,15.12,15.12,15.07,15.08,73900.0,13.5901,13.5901,13.5451,13.5541,73900.0
2018-07-02 15:00:00,15.09,15.1,15.07,15.1,66560.0,13.5631,13.5721,13.5451,13.5721,66560.0
2018-07-02 15:10:00,15.1,15.11,15.09,15.11,77480.0,13.5721,13.5811,13.5631,13.5811,77480.0
2018-07-02 15:20:00,15.11,15.15,15.11,15.12,121770.0,13.5811,13.617,13.5811,13.5901,121770.0
2018-07-02 15:30:00,15.12,15.12,15.09,15.12,129280.0,13.5901,13.5901,13.5631,13.5901,129280.0
2018-07-02 15:40:00,15.12,15.14,15.09,15.14,222135.0,13.5901,13.608,13.5631,13.608,222135.0
2018-07-02 15:50:00,15.14,15.15,15.13,15.15,536390.0,13.608,13.617,13.5991,13.617,536390.0
2018-07-03 09:30:00,15.19,15.3,15.19,15.23,142775.0,13.653,13.7519,13.653,13.6889,142775.0
2018-07-03 09:40:00,15.25,15.36,15.24,15.29,143175.0,13.7069,13.8058,13.6979,13.7429,143175.0
2018-07-03 09:50:00,15.29,15.3,15.22,15.22,144690.0,13.7429,13.7519,13.6799,13.6799,144690.0
2018-07-03 10:00:00,15.23,15.3,15.23,15.26,98960.0,13.6889,13.7519,13.6889,13.7159,98960.0
2018-07-03 10:10:00,15.27,15.34,15.27,15.32,119275.0,13.7249,13.7878,13.7249,13.7698,119275.0
2018-07-03 10:20:00,15.32,15.38,15.31,15.31,108825.0,13.7698,13.8238,13.7608,13.7608,108825.0
2018-07-03 10:30:00,15.31,15.35,15.3,15.3,104225.0,13.7608,13.7968,13.7519,13.7519,104225.0
2018-07-03 10:40:00,15.29,15.32,15.27,15.27,74765.0,13.7429,13.7698,13.7249,13.7249,74765.0
2018-07-03 10:50:00,15.27,15.29,15.26,15.28,77345.0,13.7249,13.7429,13.7159,13.7339,77345.0
2018-07-03 11:00:00,15.28,15.29,15.27,15.28,92910.0,13.7339,13.7429,13.7249,13.7339,92910.0
2018-07-03 11:10:00,15.28,15.28,15.26,15.26,74905.0,13.7339,13.7339,13.7159,13.7159,74905.0
2018-07-03 11:20:00,15.26,15.27,15.25,15.25,81180.0,13.7159,13.7249,13.7069,13.7069,81180.0
2018-07-03 11:30:00,15.25,15.26,15.23,15.23,77115.0,13.7069,13.7159,13.6889,13.6889,77115.0
2018-07-03 11:40:00,15.23,15.25,15.23,15.25,72430.0,13.6889,13.7069,13.6889,13.7069,72430.0
2018-07-03 11:50:00,15.25,15.25,15.22,15.25,60255.0,13.7069,13.7069,13.6799,13.7069,60255.0
2018-07-03 12:00:00,15.25,15.26,15.24,15.25,76660.0,13.7069,13.7159,13.6979,13.7069,76660.0
2018-07-03 12:10:00,15.25,15.25,15.22,15.22,77690.0,13.7069,13.7069,13.6799,13.6799,77690.0
2018-07-03 12:20:00,15.21,15.25,15.21,15.24,97300.0,13.671,13.7069,13.671,13.6979,97300.0
2018-07-03 12:30:00,15.24,15.26,15.22,15.22,244645.0,13.6979,13.7159,13.6799,13.6799,244645.0
2018-07-03 12:40:00,15.22,15.24,15.21,15.23,135120.0,13.6799,13.6979,13.671,13.6889,135120.0
2018-07-03 12:50:00,15.23,15.24,15.2,15.23,270525.0,13.6889,13.6979,13.662,13.6889,270525.0
2018-07-05 09:30:00,15.33,15.44,15.31,15.4,162495.0,13.7788,13.8777,13.7608,13.8417,162495.0
2018-07-05 09:40:00,15.4,15.41,15.35,15.41,114830.0,13.8417,13.8507,13.7968,13.8507,114830.0
2018-07-05 09:50:00,15.41,15.43,15.38,15.4,100635.0,13.8507,13.8687,13.8238,13.8417,100635.0
2018-07-05 10:00:00,15.38,15.4,15.35,15.36,115930.0,13.8238,13.8417,13.7968,13.8058,115930.0
2018-07-05 10:10:00,15.35,15.37,15.32,15.35,234350.0,13.7968,13.8148,13.7698,13.7968,234350.0
2018-07-05 10:20:00,15.36,15.41,15.34,15.35,168200.0,13.8058,13.8507,13.7878,13.7968,168200.0
2018-07-05 10:30:00,15.35,15.35,15.32,15.35,69035.0,13.7968,13.7968,13.7698,13.7968,69035.0
2018-07-05 10:40:00,15.34,15.38,15.34,15.37,75660.0,13.7878,13.8238,13.7878,13.8148,75660.0
2018-07-05 10:50:00,15.36,15.37,15.3,15.32,55650.0,13.8058,13.8148,13.7519,13.7698,55650.0
2018-07-05 11:00:00,15.31,15.36,15.31,15.35,42435.0,13.7608,13.8058,13.7608,13.7968,42435.0
2018-07-05 11:10:00,15.35,15.35,15.32,15.34,53105.0,13.7968,13.7968,13.7698,13.7878,53105.0
2018-07-05 11:20:00,15.35,15.36,15.33,15.33,48545.0,13.7968,13.8058,13.7788,13.7788,48545.0
2018-07-05 11:30:00,15.33,15.34,15.29,15.29,83200.0,13.7788,13.7878,13.7429,13.7429,83200.0
2018-07-05 11:40:00,15.3,15.32,15.29,15.32,44180.0,13.7519,13.7698,13.7429,13.7698,44180.0
2018-07-05 11:50:00,15.32,15.35,15.31,15.31,48420.0,13.7698,13.7968,13.7608,13.7608,48420.0
2018-07-05 12:00:00,15.32,15.35,15.31,15.34,41050.0,13.7698,13.7968,13.7608,13.7878,41050.0
2018-07-05 12:10:00,15.33,15.35,15.33,15.35,26000.0,13.7788,13.7968,13.7788,13.7968,26000.0
2018-07-05 12:20:00,15.36,15.36,15.34,15.36,40775.0,13.8058,13.8058,13.7878,13.8058,40775.0
2018-07-05 12:30:00,15.36,15.37,15.36,15.36,30955.0,13.8058,13.8148,13.8058,13.8058,30955.0
2018-07-05 12:40:00,15.36,15.38,15.34,15.35,33000.0,13.8058,13.8238,13.7878,13.7968,33000.0
2018-07-05 12:50:00,15.34,15.37,15.34,15.35,41000.0,13.7878,13.8148,13.7878,13.7968,41000.0
2018-07-05 13:00:00,15.36,15.38,15.36,15.37,45605.0,13.8058,13.8238,13.8058,13.8148,45605.0
2018-07-05 13:10:00,15.37,15.37,15.36,15.36,30535.0,13.8148,13.8148,13.8058,13.8058,30535.0
2018-07-05 13:20:00,15.36,15.37,15.34,15.34,47080.0,13.8058,13.8148,13.7878,13.7878,47080.0
2018-07-05 13:30:00,15.34,15.34,15.32,15.32,48905.0,13.7878,13.7878,13.7698,13.7698,48905.0
2018-07-05 13:40:00,15.32,15.32,15.29,15.3,127485.0,13.7698,13.7698,13.7429,13.7519,127485.0
2018-07-05 13:50:00,15.29,15.3,15.29,15.3,95715.0,13.7429,13.7519,13.7429,13.7519,95715.0
2018-07-05 14:00:00,15.3,15.32,15.3,15.31,87640.0,13.7519,13.7698,13.7519,13.7608,87640.0
2018-07-05 14:10:00,15.31,15.32,15.29,15.32,61920.0,13.7608,13.7698,13.7429,13.7698,61920.0
2018-07-05 14:20:00,15.32,15.36,15.31,15.36,45180.0,13.7698,13.8058,13.7608,13.8058,45180.0
2018-07-05 14:30:00,15.36,15.37,15.35,15.35,47445.0,13.8058,13.8148,13.7968,13.7968,47445.0
2018-07-05 14:40:00,15.35,15.37,15.34,15.35,81605.0,13.7968,13.8148,13.7878,13.7968,81605.0
2018-07-05 14:50:00,15.35,15.36,15.35,15.36,42440.0,13.7968,13.8058,13.7968,13.8058,42440.0
2018-07-05 15:00:00,15.36,15.38,15.36,15.36,62765.0,13.8058,13.8238,13.8058,13.8058,62765.0
2018-07-05 15:10:00,15.36,15.36,15.36,15.36,76430.0,13.8058,13.8058,13.8058,13.8058,76430.0
2018-07-05 15:20:00,15.36,15.36,15.35,15.35,85300.0,13.8058,13.8058,13.7968,13.7968,85300.0
2018-07-05 15:30:00,15.35,15.38,15.34,15.37,112665.0,13.7968,13.8238,13.7878,13.8148,112665.0
2018-07-05 15:40:00,15.37,15.39,15.37,15.38,179445.0,13.8148,13.8327,13.8148,13.8238,179445.0
2018-07-05 15:50:00,15.38,15.44,15.38,15.42,595610.0,13.8238,13.8777,13.8238,13.8597,595610.0
2018-07-06 09:30:00,15.41,15.44,15.34,15.44,108440.0,13.8507,13.8777,13.7878,13.8777,108440.0
2018-07-06 09:40:00,15.44,15.44,15.35,15.37,71645.0,13.8777,13.8777,13.7968,13.8148,71645.0
2018-07-06 09:50:00,15.38,15.43,15.37,15.43,52510.0,13.8238,13.8687,13.8148,13.8687,52510.0
2018-07-06 10:00:00,15.44,15.44,15.38,15.42,59515.0,13.8777,13.8777,13.8238,13.8597,59515.0
2018-07-06 10:10:00,15.42,15.45,15.41,15.44,57900.0,13.8597,13.8867,13.8507,13.8777,57900.0
2018-07-06 10:20:00,15.44,15.49,15.43,15.48,105740.0,13.8777,13.9226,13.8687,13.9136,105740.0
2018-07-06 10:30:00,15.48,15.48,15.43,15.45,33000.0,13.9136,13.9136,13.8687,13.8867,33000.0
2018-07-06 10:40:00,15.45,15.47,15.45,15.47,37010.0,13.8867,13.9047,13.8867,13.9047,37010.0
2018-07-06 10:50:00,15.46,15.51,15.46,15.47,42705.0,13.8957,13.9406,13.8957,13.9047,42705.0
2018-07-06 11:00:00,15.47,15.49,15.46,15.49,34600.0,13.9047,13.9226,13.8957,13.9226,34600.0
2018-07-06 11:10:00,15.49,15.5,15.48,15.49,45100.0,13.9226,13.9316,13.9136,13.9226,45100.0
2018-07-06 11:20:00,15.5,15.5,15.45,15.45,50630.0,13.9316,13.9316,13.8867,13.8867,50630.0
2018-07-06 11:30:00,15.46,15.46,15.42,15.45,58350.0,13.8957,13.8957,13.8597,13.8867,58350.0
2018-07-06 11:40:00,15.45,15.45,15.42,15.43,48315.0,13.8867,13.8867,13.8597,13.8687,48315.0
2018-07-06 11:50:00,15.43,15.43,15.38,15.39,52690.0,13.8687,13.8687,13.8238,13.8327,52690.0
2018-07-06 12:00:00,15.39,15.43,15.39,15.42,38300.0,13.8327,13.8687,13.8327,13.8597,38300.0
2018-07-06 12:10:00,15.42,15.42,15.37,15.37,71815.0,13.8597,13.8597,13.8148,13.8148,71815.0
2018-07-06 12:20:00,15.37,15.38,15.34,15.35,94465.0,13.8148,13.8238,13.7878,13.7968,94465.0
2018-07-06 12:30:00,15.34,15.38,15.33,15.37,115200.0,13.7878,13.8238,13.7788,13.8148,115200.0
2018-07-06 12:40:00,15.37,15.37,15.34,15.34,50200.0,13.8148,13.8148,13.7878,13.7878,50200.0
2018-07-06 12:50:00,15.34,15.36,15.34,15.35,47570.0,13.7878,13.8058,13.7878,13.7968,47570.0
2018-07-06 13:00:00,15.36,15.39,15.36,15.38,40285.0,13.8058,13.8327,13.8058,13.8238,40285.0
2018-07-06 13:10:00,15.38,15.38,15.36,15.37,41700.0,13.8238,13.8238,13.8058,13.8148,41700.0
2018-07-06 13:20:00,15.37,15.39,15.37,15.39,16785.0,13.8148,13.8327,13.8148,13.8327,16785.0
2018-07-06 13:30:00,15.39,15.41,15.39,15.4,17500.0,13.8327,13.8507,13.8327,13.8417,17500.0
2018-07-06 13:40:00,15.4,15.4,15.38,15.4,91145.0,13.8417,13.8417,13.8238,13.8417,91145.0
2018-07-06 13:50:00,15.4,15.4,15.36,15.38,162860.0,13.8417,13.8417,13.8058,13.8238,162860.0
2018-07-06 14:00:00,15.37,15.39,15.36,15.38,245245.0,13.8148,13.8327,13.8058,13.8238,245245.0
2018-07-06 14:10:00,15.38,15.4,15.36,15.39,238030.0,13.8238,13.8417,13.8058,13.8327,238030.0
2018-07-06 14:20:00,15.4,15.4,15.37,15.38,80040.0,13.8417,13.8417,13.8148,13.8238,80040.0
2018-07-06 14:30:00,15.38,15.39,15.38,15.38,47445.0,13.8238,13.8327,13.8238,13.8238,47445.0
2018-07-06 14:40:00,15.38,15.39,15.36,15.37,83215.0,13.8238,13.8327,13.8058,13.8148,83215.0
2018-07-06 14:50:00,15.37,15.37,15.33,15.34,161040.0,13.8148,13.8148,13.7788,13.7878,161040.0
2018-07-06 15:00:00,15.34,15.36,15.33,15.34,115745.0,13.7878,13.8058,13.7788,13.7878,115745.0
2018-07-06 15:10:00,15.34,15.35,15.33,15.34,107615.0,13.7878,13.7968,13.7788,13.7878,107615.0
2018-07-06 15:20:00,15.34,15.35,15.33,15.34,135355.0,13.7878,13.7968,13.7788,13.7878,135355.0
2018-07-06 15:30:00,15.33,15.34,15.33,15.34,153575.0,13.7788,13.7878,13.7788,13.7878,153575.0
2018-07-06 15:40:00,15.34,15.34,15.32,15.33,170590.0,13.7878,13.7878,13.7698,13.7788,170590.0
2018-07-06 15:50:00,15.33,15.36,15.33,15.34,462190.0,13.7788,13.8058,13.7788,13.7878,462190.0
2018-07-09 09:30:00,15.68,15.72,15.52,15.57,402415.0,14.0934,14.1294,13.9496,13.9945,402415.0
2018-07-09 09:40:00,15.56,15.63,15.53,15.55,115390.0,13.9855,14.0485,13.9586,13.9766,115390.0
2018-07-09 09:50:00,15.54,15.59,15.54,15.58,87730.0,13.9676,14.0125,13.9676,14.0035,87730.0
2018-07-09 10:00:00,15.58,15.6,15.53,15.53,98415.0,14.0035,14.0215,13.9586,13.9586,98415.0
2018-07-09 10:10:00,15.53,15.53,15.45,15.5,220125.0,13.9586,13.9586,13.8867,13.9316,220125.0
2018-07-09 10:20:00,15.5,15.56,15.48,15.56,200145.0,13.9316,13.9855,13.9136,13.9855,200145.0
2018-07-09 10:30:00,15.56,15.56,15.52,15.53,152860.0,13.9855,13.9855,13.9496,13.9586,152860.0
2018-07-09 10:40:00,15.53,15.55,15.52,15.55,115635.0,13.9586,13.9766,13.9496,13.9766,115635.0
2018-07-09 10:50:00,15.54,15.55,15.48,15.48,292150.0,13.9676,13.9766,13.9136,13.9136,292150.0
2018-07-09 11:00:00,15.49,15.56,15.48,15.51,288325.0,13.9226,13.9855,13.9136,13.9406,288325.0
2018-07-09 11:10:00,15.51,15.55,15.5,15.52,160710.0,13.9406,13.9766,13.9316,13.9496,160710.0
2018-07-09 11:20:00,15.52,15.52,15.51,15.52,82215.0,13.9496,13.9496,13.9406,13.9496,82215.0
2018-07-09 11:30:00,15.52,15.56,15.51,15.54,85945.0,13.9496,13.9855,13.9406,13.9676,85945.0
2018-07-09 11:40:00,15.53,15.53,15.5,15.52,69885.0,13.9586,13.9586,13.9316,13.9496,69885.0
2018-07-09 11:50:00,15.52,15.52,15.49,15.51,78590.0,13.9496,13.9496,13.9226,13.9406,78590.0
2018-07-09 12:00:00,15.51,15.53,15.5,15.52,77470.0,13.9406,13.9586,13.9316,13.9496,77470.0
2018-07-09 12:10:00,15.52,15.52,15.5,15.5,52155.0,13.9496,13.9496,13.9316,13.9316,52155.0
2018-07-09 12:20:00,15.5,15.51,15.48,15.49,53080.0,13.9316,13.9406,13.9136,13.9226,53080.0
2018-07-09 12:30:00,15.48,15.48,15.46,15.47,39055.0,13.9136,13.9136,13.8957,13.9047,39055.0
2018-07-09 12:40:00,15.47,15.49,15.46,15.46,33560.0,13.9047,13.9226,13.8957,13.8957,33560.0
2018-07-09 12:50:00,15.46,15.46,15.45,15.45,34280.0,13.8957,13.8957,13.8867,13.8867,34280.0
2018-07-09 13:00:00,15.45,15.49,15.45,15.48,58815.0,13.8867,13.9226,13.8867,13.9136,58815.0
2018-07-09 13:10:00,15.48,15.48,15.47,15.48,26125.0,13.9136,13.9136,13.9047,13.9136,26125.0
2018-07-09 13:20:00,15.49,15.49,15.48,15.49,69155.0,13.9226,13.9226,13.9136,13.9226,69155.0
2018-07-09 13:30:00,15.49,15.5,15.48,15.5,52230.0,13.9226,13.9316,13.9136,13.9316,52230.0
2018-07-09 13:40:00,15.5,15.5,15.49,15.5,48260.0,13.9316,13.9316,13.9226,13.9316,48260.0
2018-07-09 13:50:00,15.5,15.53,15.5,15.53,130145.0,13.9316,13.9586,13.9316,13.9586,130145.0
2018-07-09 14:00:00,15.53,15.57,15.53,15.55,59270.0,13.9586,13.9945,13.9586,13.9766,59270.0
2018-07-09 14:10:00,15.55,15.56,15.54,15.55,44185.0,13.9766,13.9855,13.9676,13.9766,44185.0
2018-07-09 14:20:00,15.55,15.56,15.52,15.53,380595.0,13.9766,13.9855,13.9496,13.9586,380595.0
2018-07-09 14:30:00,15.53,15.55,15.53,15.54,176380.0,13.9586,13.9766,13.9586,13.9676,176380.0
2018-07-09 14:40:00,15.54,15.54,15.52,15.53,77045.0,13.9676,13.9676,13.9496,13.9586,77045.0
2018-07-09 14:50:00,15.53,15.53,15.51,15.53,67575.0,13.9586,13.9586,13.9406,13.9586,67575.0
2018-07-09 15:00:00,15.53,15.53,15.51,15.52,66255.0,13.9586,13.9586,13.9406,13.9496,66255.0
2018-07-09 15:10:00,15.52,15.53,15.51,15.52,105030.0,13.9496,13.9586,13.9406,13.9496,105030.0
2018-07-09 15:20:00,15.52,15.52,15.5,15.5,70660.0,13.9496,13.9496,13.9316,13.9316,70660.0
2018-07-09 15:30:00,15.5,15.53,15.5,15.52,147365.0,13.9316,13.9586,13.9316,13.9496,147365.0
2018-07-09 15:40:00,15.52,15.52,15.5,15.5,212970.0,13.9496,13.9496,13.9316,13.9316,212970.0
2018-07-09 15:50:00,15.5,15.52,15.48,15.52,509850.0,13.9316,13.9496,13.9136,13.9496,509850.0
2018-07-10 09:30:00,15.5,15.56,15.47,15.51,149825.0,13.9316,13.9855,13.9047,13.9406,149825.0
2018-07-10 09:40:00,15.5,15.52,15.44,15.46,95300.0,13.9316,13.9496,13.8777,13.8957,95300.0
2018-07-10 09:50:00,15.47,15.5,15.45,15.46,153250.0,13.9047,13.9316,13.8867,13.8957,153250.0
2018-07-10 10:00:00,15.45,15.51,15.42,15.49,156185.0,13.8867,13.9406,13.8597,13.9226,156185.0
2018-07-10 10:10:00,15.49,15.52,15.49,15.52,32500.0,13.9226,13.9496,13.9226,13.9496,32500.0
2018-07-10 10:20:00,15.51,15.52,15.48,15.48,74640.0,13.9406,13.9496,13.9136,13.9136,74640.0
2018-07-10 10:30:00,15.48,15.52,15.48,15.52,36725.0,13.9136,13.9496,13.9136,13.9496,36725.0
2018-07-10 10:40:00,15.52,15.55,15.52,15.52,54010.0,13.9496,13.9766,13.9496,13.9496,54010.0
2018-07-10 10:50:00,15.51,15.53,15.51,15.53,34670.0,13.9406,13.9586,13.9406,13.9586,34670.0
2018-07-10 11:00:00,15.53,15.54,15.51,15.53,77600.0,13.9586,13.9676,13.9406,13.9586,77600.0
2018-07-10 11:10:00,15.53,15.54,15.52,15.53,69835.0,13.9586,13.9676,13.9496,13.9586,69835.0
2018-07-10 11:20:00,15.53,15.54,15.46,15.47,75875.0,13.9586,13.9676,13.8957,13.9047,75875.0
2018-07-10 11:30:00,15.47,15.49,15.46,15.49,37040.0,13.9047,13.9226,13.8957,13.9226,37040.0
2018-07-10 11:40:00,15.49,15.5,15.49,15.5,41225.0,13.9226,13.9316,13.9226,13.9316,41225.0
2018-07-10 11:50:00,15.5,15.5,15.47,15.48,37200.0,13.9316,13.9316,13.9047,13.9136,37200.0
2018-07-10 12:00:00,15.49,15.5,15.49,15.49,38650.0,13.9226,13.9316,13.9226,13.9226,38650.0
2018-07-10 12:10:00,15.49,15.5,15.48,15.5,41080.0,13.9226,13.9316,13.9136,13.9316,41080.0
2018-07-10 12:20:00,15.5,15.5,15.48,15.48,20050.0,13.9316,13.9316,13.9136,13.9136,20050.0
2018-07-10 12:30:00,15.48,15.51,15.47,15.5,37085.0,13.9136,13.9406,13.9047,13.9316,37085.0
2018-07-10 12:40:00,15.5,15.51,15.48,15.48,29135.0,13.9316,13.9406,13.9136,13.9136,29135.0
2018-07-10 12:50:00,15.48,15.48,15.46,15.47,25630.0,13.9136,13.9136,13.8957,13.9047,25630.0
2018-07-10 13:00:00,15.47,15.48,15.46,15.47,56290.0,13.9047,13.9136,13.8957,13.9047,56290.0
2018-07-10 13:10:00,15.46,15.47,15.45,15.46,25490.0,13.8957,13.9047,13.8867,13.8957,25490.0
2018-07-10 13:20:00,15.46,15.46,15.44,15.45,24185.0,13.8957,13.8957,13.8777,13.8867,24185.0
2018-07-10 13:30:00,15.45,15.46,15.44,15.44,23735.0,13.8867,13.8957,13.8777,13.8777,23735.0
2018-07-10 13:40:00,15.45,15.47,15.45,15.46,20050.0,13.8867,13.9047,13.8867,13.8957,20050.0
2018-07-10 13:50:00,15.47,15.48,15.46,15.48,48315.0,13.9047,13.9136,13.8957,13.9136,48315.0
2018-07-10 14:00:00,15.48,15.49,15.47,15.47,25090.0,13.9136,13.9226,13.9047,13.9047,25090.0
2018-07-10 14:10:00,15.48,15.48,15.46,15.47,50515.0,13.9136,13.9136,13.8957,13.9047,50515.0
2018-07-10 14:20:00,15.47,15.47,15.46,15.47,33230.0,13.9047,13.9047,13.8957,13.9047,33230.0
2018-07-10 14:30:00,15.47,15.48,15.47,15.48,25770.0,13.9047,13.9136,13.9047,13.9136,25770.0
2018-07-10 14:40:00,15.48,15.48,15.47,15.48,39755.0,13.9136,13.9136,13.9047,13.9136,39755.0
2018-07-10 14:50:00,15.48,15.5,15.48,15.49,46795.0,13.9136,13.9316,13.9136,13.9226,46795.0
2018-07-10 15:00:00,15.49,15.51,15.49,15.51,37830.0,13.9226,13.9406,13.9226,13.9406,37830.0
2018-07-10 15:10:00,15.51,15.53,15.5,15.53,76050.0,13.9406,13.9586,13.9316,13.9586,76050.0
2018-07-10 15:20:00,15.53,15.54,15.52,15.52,50555.0,13.9586,13.9676,13.9496,13.9496,50555.0
2018-07-10 15:30:00,15.52,15.55,15.52,15.55,75340.0,13.9496,13.9766,13.9496,13.9766,75340.0
2018-07-10 15:40:00,15.54,15.54,15.52,15.54,141055.0,13.9676,13.9676,13.9496,13.9676,141055.0
2018-07-10 15:50:00,15.54,15.55,15.53,15.54,346450.0,13.9676,13.9766,13.9586,13.9676,346450.0
2018-07-11 09:30:00,15.51,15.55,15.41,15.42,91430.0,13.9406,13.9766,13.8507,13.8597,91430.0
2018-07-11 09:40:00,15.43,15.47,15.34,15.35,65905.0,13.8687,13.9047,13.7878,13.7968,65905.0
2018-07-11 09:50:00,15.36,15.39,15.35,15.39,26120.0,13.8058,13.8327,13.7968,13.8327,26120.0
2018-07-11 10:00:00,15.4,15.42,15.38,15.42,31565.0,13.8417,13.8597,13.8238,13.8597,31565.0
2018-07-11 10:10:00,15.41,15.41,15.35,15.37,139830.0,13.8507,13.8507,13.7968,13.8148,139830.0
2018-07-11 10:20:00,15.37,15.44,15.36,15.43,31260.0,13.8148,13.8777,13.8058,13.8687,31260.0
2018-07-11 10:30:00,15.43,15.48,15.42,15.48,65140.0,13.8687,13.9136,13.8597,13.9136,65140.0
2018-07-11 10:40:00,15.47,15.47,15.44,15.46,60710.0,13.9047,13.9047,13.8777,13.8957,60710.0
2018-07-11 10:50:00,15.47,15.51,15.46,15.5,36295.0,13.9047,13.9406,13.8957,13.9316,36295.0
2018-07-11 11:00:00,15.51,15.55,15.51,15.54,50885.0,13.9406,13.9766,13.9406,13.9676,50885.0
2018-07-11 11:10:00,15.53,15.55,15.5,15.5,27625.0,13.9586,13.9766,13.9316,13.9316,27625.0
2018-07-11 11:20:00,15.51,15.51,15.49,15.49,22000.0,13.9406,13.9406,13.9226,13.9226,22000.0
2018-07-11 11:30:00,15.49,15.51,15.48,15.49,37595.0,13.9226,13.9406,13.9136,13.9226,37595.0
2018-07-11 11:40:00,15.49,15.49,15.47,15.48,32500.0,13.9226,13.9226,13.9047,13.9136,32500.0
2018-07-11 11:50:00,15.48,15.5,15.47,15.49,21345.0,13.9136,13.9316,13.9047,13.9226,21345.0
2018-07-11 12:00:00,15.46,15.49,15.46,15.48,25560.0,13.8957,13.9226,13.8957,13.9136,25560.0
2018-07-11 12:10:00,15.48,15.48,15.46,15.47,12500.0,13.9136,13.9136,13.8957,13.9047,12500.0
2018-07-11 12:20:00,15.47,15.48,15.45,15.45,24310.0,13.9047,13.9136,13.8867,13.8867,24310.0
2018-07-11 12:30:00,15.46,15.49,15.46,15.48,38715.0,13.8957,13.9226,13.8957,13.9136,38715.0
2018-07-11 12:40:00,15.48,15.48,15.45,15.45,56655.0,13.9136,13.9136,13.8867,13.8867,56655.0
2018-07-11 12:50:00,15.46,15.47,15.45,15.47,24000.0,13.8957,13.9047,13.8867,13.9047,24000.0
2018-07-11 13:00:00,15.47,15.47,15.46,15.46,24080.0,13.9047,13.9047,13.8957,13.8957,24080.0
2018-07-11 13:10:00,15.46,15.46,15.43,15.44,34195.0,13.8957,13.8957,13.8687,13.8777,34195.0
2018-07-11 13:20:00,15.44,15.45,15.43,15.45,17500.0,13.8777,13.8867,13.8687,13.8867,17500.0
2018-07-11 13:30:00,15.45,15.48,15.45,15.48,24500.0,13.8867,13.9136,13.8867,13.9136,24500.0
2018-07-11 13:40:00,15.48,15.49,15.48,15.48,17265.0,13.9136,13.9226,13.9136,13.9136,17265.0
2018-07-11 13:50:00,15.48,15.49,15.48,15.49,20945.0,13.9136,13.9226,13.9136,13.9226,20945.0
2018-07-11 14:00:00,15.49,15.5,15.48,15.48,26800.0,13.9226,13.9316,13.9136,13.9136,26800.0
2018-07-11 14:10:00,15.48,15.48,15.45,15.46,34855.0,13.9136,13.9136,13.8867,13.8957,34855.0
2018-07-11 14:20:00,15.46,15.48,15.46,15.47,19105.0,13.8957,13.9136,13.8957,13.9047,19105.0
2018-07-11 14:30:00,15.48,15.5,15.48,15.49,32640.0,13.9136,13.9316,13.9136,13.9226,32640.0
2018-07-11 14:40:00,15.49,15.5,15.48,15.5,47710.0,13.9226,13.9316,13.9136,13.9316,47710.0
2018-07-11 14:50:00,15.51,15.51,15.49,15.5,30485.0,13.9406,13.9406,13.9226,13.9316,30485.0
2018-07-11 15:00:00,15.5,15.52,15.5,15.52,23780.0,13.9316,13.9496,13.9316,13.9496,23780.0
2018-07-11 15:10:00,15.52,15.52,15.5,15.5,32350.0,13.9496,13.9496,13.9316,13.9316,32350.0
2018-07-11 15:20:00,15.5,15.5,15.48,15.49,60545.0,13.9316,13.9316,13.9136,13.9226,60545.0
2018-07-11 15:30:00,15.49,15.5,15.49,15.49,77195.0,13.9226,13.9316,13.9226,13.9226,77195.0
2018-07-11 15:40:00,15.5,15.5,15.49,15.5,119505.0,13.9316,13.9316,13.9226,13.9316,119505.0
2018-07-11 15:50:00,15.5,15.5,15.47,15.48,217530.0,13.9316,13.9316,13.9047,13.9136,217530.0
2018-07-12 09:30:00,15.53,15.57,15.47,15.48,82215.0,13.9586,13.9945,13.9047,13.9136,82215.0
2018-07-12 09:40:00,15.48,15.5,15.44,15.5,50165.0,13.9136,13.9316,13.8777,13.9316,50165.0
2018-07-12 09:50:00,15.5,15.53,15.49,15.52,43365.0,13.9316,13.9586,13.9226,13.9496,43365.0
2018-07-12 10:00:00,15.52,15.54,15.49,15.54,59600.0,13.9496,13.9676,13.9226,13.9676,59600.0
2018-07-12 10:10:00,15.54,15.58,15.52,15.56,51525.0,13.9676,14.0035,13.9496,13.9855,51525.0
2018-07-12 10:20:00,15.54,15.55,15.51,15.51,51500.0,13.9676,13.9766,13.9406,13.9406,51500.0
2018-07-12 10:30:00,15.52,15.52,15.49,15.5,66630.0,13.9496,13.9496,13.9226,13.9316,66630.0
2018-07-12 10:40:00,15.51,15.51,15.46,15.48,56985.0,13.9406,13.9406,13.8957,13.9136,56985.0
2018-07-12 10:50:00,15.49,15.5,15.43,15.44,94405.0,13.9226,13.9316,13.8687,13.8777,94405.0
2018-07-12 11:00:00,15.44,15.45,15.42,15.44,66795.0,13.8777,13.8867,13.8597,13.8777,66795.0
2018-07-12 11:10:00,15.44,15.45,15.43,15.44,52045.0,13.8777,13.8867,13.8687,13.8777,52045.0
2018-07-12 11:20:00,15.44,15.44,15.42,15.44,55635.0,13.8777,13.8777,13.8597,13.8777,55635.0
2018-07-12 11:30:00,15.44,15.46,15.43,15.44,26505.0,13.8777,13.8957,13.8687,13.8777,26505.0
2018-07-12 11:40:00,15.44,15.45,15.43,15.44,25000.0,13.8777,13.8867,13.8687,13.8777,25000.0
2018-07-12 11:50:00,15.44,15.47,15.44,15.47,19500.0,13.8777,13.9047,13.8777,13.9047,19500.0
2018-07-12 12:00:00,15.48,15.52,15.48,15.52,59700.0,13.9136,13.9496,13.9136,13.9496,59700.0
2018-07-12 12:10:00,15.52,15.52,15.49,15.5,55825.0,13.9496,13.9496,13.9226,13.9316,55825.0
2018-07-12 12:20:00,15.51,15.52,15.5,15.52,22000.0,13.9406,13.9496,13.9316,13.9496,22000.0
2018-07-12 12:30:00,15.53,15.55,15.53,15.54,30500.0,13.9586,13.9766,13.9586,13.9676,30500.0
2018-07-12 12:40:00,15.53,15.54,15.51,15.52,36615.0,13.9586,13.9676,13.9406,13.9496,36615.0
2018-07-12 12:50:00,15.52,15.56,15.51,15.55,23650.0,13.9496,13.9855,13.9406,13.9766,23650.0
2018-07-12 13:00:00,15.55,15.56,15.53,15.54,38310.0,13.9766,13.9855,13.9586,13.9676,38310.0
2018-07-12 13:10:00,15.54,15.54,15.52,15.52,34800.0,13.9676,13.9676,13.9496,13.9496,34800.0
2018-07-12 13:20:00,15.52,15.53,15.51,15.53,22230.0,13.9496,13.9586,13.9406,13.9586,22230.0
2018-07-12 13:30:00,15.53,15.53,15.51,15.51,18000.0,13.9586,13.9586,13.9406,13.9406,18000.0
2018-07-12 13:40:00,15.51,15.52,15.5,15.5,27050.0,13.9406,13.9496,13.9316,13.9316,27050.0
2018-07-12 13:50:00,15.5,15.51,15.49,15.5,32745.0,13.9316,13.9406,13.9226,13.9316,32745.0
2018-07-12 14:00:00,15.49,15.51,15.49,15.51,24580.0,13.9226,13.9406,13.9226,13.9406,24580.0
2018-07-12 14:10:00,15.5,15.5,15.49,15.49,29110.0,13.9316,13.9316,13.9226,13.9226,29110.0
2018-07-12 14:20:00,15.49,15.5,15.48,15.49,56010.0,13.9226,13.9316,13.9136,13.9226,56010.0
2018-07-12 14:30:00,15.49,15.49,15.47,15.48,40985.0,13.9226,13.9226,13.9047,13.9136,40985.0
2018-07-12 14:40:00,15.47,15.48,15.46,15.47,53175.0,13.9047,13.9136,13.8957,13.9047,53175.0
2018-07-12 14:50:00,15.47,15.47,15.46,15.47,38090.0,13.9047,13.9047,13.8957,13.9047,38090.0
2018-07-12 15:00:00,15.47,15.48,15.46,15.46,110925.0,13.9047,13.9136,13.8957,13.8957,110925.0
2018-07-12 15:10:00,15.46,15.47,15.45,15.46,391785.0,13.8957,13.9047,13.8867,13.8957,391785.0
2018-07-12 15:20:00,15.46,15.46,15.43,15.45,105510.0,13.8957,13.8957,13.8687,13.8867,105510.0
2018-07-12 15:30:00,15.45,15.46,15.43,15.44,102945.0,13.8867,13.8957,13.8687,13.8777,102945.0
2018-07-12 15:40:00,15.44,15.45,15.43,15.44,123850.0,13.8777,13.8867,13.8687,13.8777,123850.0
2018-07-12 15:50:00,15.44,15.47,15.43,15.46,355255.0,13.8777,13.9047,13.8687,13.8957,355255.0
2018-07-13 09:30:00,15.49,15.62,15.44,15.61,253620.0,13.9226,14.0395,13.8777,14.0305,253620.0
2018-07-13 09:40:00,15.62,15.7,15.62,15.67,140535.0,14.0395,14.1114,14.0395,14.0844,140535.0
2018-07-13 09:50:00,15.68,15.73,15.62,15.68,125505.0,14.0934,14.1383,14.0395,14.0934,125505.0
2018-07-13 10:00:00,15.69,15.74,15.69,15.7,93105.0,14.1024,14.1473,14.1024,14.1114,93105.0
2018-07-13 10:10:00,15.7,15.74,15.7,15.72,100065.0,14.1114,14.1473,14.1114,14.1294,100065.0
2018-07-13 10:20:00,15.72,15.74,15.68,15.69,92915.0,14.1294,14.1473,14.0934,14.1024,92915.0
2018-07-13 10:30:00,15.7,15.74,15.7,15.71,61070.0,14.1114,14.1473,14.1114,14.1204,61070.0
2018-07-13 10:40:00,15.71,15.72,15.65,15.66,75865.0,14.1204,14.1294,14.0664,14.0754,75865.0
2018-07-13 10:50:00,15.66,15.71,15.65,15.7,50875.0,14.0754,14.1204,14.0664,14.1114,50875.0
2018-07-13 11:00:00,15.71,15.75,15.7,15.73,64505.0,14.1204,14.1563,14.1114,14.1383,64505.0
2018-07-13 11:10:00,15.74,15.76,15.73,15.74,51640.0,14.1473,14.1653,14.1383,14.1473,51640.0
2018-07-13 11:20:00,15.74,15.76,15.73,15.73,47435.0,14.1473,14.1653,14.1383,14.1383,47435.0
2018-07-13 11:30:00,15.72,15.74,15.7,15.73,34625.0,14.1294,14.1473,14.1114,14.1383,34625.0
2018-07-13 11:40:00,15.74,15.74,15.7,15.71,65585.0,14.1473,14.1473,14.1114,14.1204,65585.0
2018-07-13 11:50:00,15.72,15.74,15.72,15.73,29410.0,14.1294,14.1473,14.1294,14.1383,29410.0
2018-07-13 12:00:00,15.73,15.73,15.7,15.71,41025.0,14.1383,14.1383,14.1114,14.1204,41025.0
2018-07-13 12:10:00,15.7,15.71,15.69,15.7,38250.0,14.1114,14.1204,14.1024,14.1114,38250.0
2018-07-13 12:20:00,15.7,15.71,15.68,15.7,43510.0,14.1114,14.1204,14.0934,14.1114,43510.0
2018-07-13 12:30:00,15.7,15.71,15.69,15.71,31180.0,14.1114,14.1204,14.1024,14.1204,31180.0
2018-07-13 12:40:00,15.71,15.72,15.71,15.71,103600.0,14.1204,14.1294,14.1204,14.1204,103600.0
2018-07-13 12:50:00,15.72,15.72,15.68,15.69,123420.0,14.1294,14.1294,14.0934,14.1024,123420.0
2018-07-13 13:00:00,15.69,15.69,15.68,15.68,28600.0,14.1024,14.1024,14.0934,14.0934,28600.0
2018-07-13 13:10:00,15.68,15.68,15.66,15.67,42260.0,14.0934,14.0934,14.0754,14.0844,42260.0
2018-07-13 13:20:00,15.67,15.69,15.67,15.68,61750.0,14.0844,14.1024,14.0844,14.0934,61750.0
2018-07-13 13:30:00,15.69,15.69,15.67,15.67,24175.0,14.1024,14.1024,14.0844,14.0844,24175.0
2018-07-13 13:40:00,15.67,15.67,15.66,15.66,38325.0,14.0844,14.0844,14.0754,14.0754,38325.0
2018-07-13 13:50:00,15.67,15.7,15.67,15.69,40000.0,14.0844,14.1114,14.0844,14.1024,40000.0
2018-07-13 14:00:00,15.69,15.7,15.68,15.7,30500.0,14.1024,14.1114,14.0934,14.1114,30500.0
2018-07-13 14:10:00,15.69,15.69,15.68,15.68,22265.0,14.1024,14.1024,14.0934,14.0934,22265.0
2018-07-13 14:20:00,15.68,15.69,15.68,15.69,37825.0,14.0934,14.1024,14.0934,14.1024,37825.0
2018-07-13 14:30:00,15.69,15.69,15.68,15.68,48455.0,14.1024,14.1024,14.0934,14.0934,48455.0
2018-07-13 14:40:00,15.68,15.68,15.67,15.67,42600.0,14.0934,14.0934,14.0844,14.0844,42600.0
2018-07-13 14:50:00,15.67,15.68,15.67,15.67,35870.0,14.0844,14.0934,14.0844,14.0844,35870.0
2018-07-13 15:00:00,15.67,15.69,15.67,15.68,58485.0,14.0844,14.1024,14.0844,14.0934,58485.0
2018-07-13 15:10:00,15.68,15.69,15.67,15.68,68655.0,14.0934,14.1024,14.0844,14.0934,68655.0
2018-07-13 15:20:00,15.68,15.68,15.66,15.67,56175.0,14.0934,14.0934,14.0754,14.0844,56175.0
2018-07-13 15:30:00,15.67,15.67,15.64,15.64,122055.0,14.0844,14.0844,14.0574,14.0574,122055.0
2018-07-13 15:40:00,15.64,15.64,15.62,15.62,142550.0,14.0574,14.0574,14.0395,14.0395,142550.0
2018-07-13 15:50:00,15.62,15.65,15.62,15.65,356740.0,14.0395,14.0664,14.0395,14.0664,356740.0
2018-07-16 09:30:00,15.69,15.79,15.69,15.69,110930.0,14.1024,14.1923,14.1024,14.1024,110930.0
2018-07-16 09:40:00,15.67,15.68,15.62,15.63,61090.0,14.0844,14.0934,14.0395,14.0485,61090.0
2018-07-16 09:50:00,15.62,15.66,15.62,15.65,60635.0,14.0395,14.0754,14.0395,14.0664,60635.0
2018-07-16 10:00:00,15.66,15.68,15.63,15.63,82280.0,14.0754,14.0934,14.0485,14.0485,82280.0
2018-07-16 10:10:00,15.64,15.67,15.62,15.66,84035.0,14.0574,14.0844,14.0395,14.0754,84035.0
2018-07-16 10:20:00,15.67,15.7,15.67,15.69,121750.0,14.0844,14.1114,14.0844,14.1024,121750.0
2018-07-16 10:30:00,15.7,15.73,15.7,15.72,113485.0,14.1114,14.1383,14.1114,14.1294,113485.0
2018-07-16 10:40:00,15.72,15.75,15.71,15.73,138320.0,14.1294,14.1563,14.1204,14.1383,138320.0
2018-07-16 10:50:00,15.73,15.74,15.72,15.73,78980.0,14.1383,14.1473,14.1294,14.1383,78980.0
2018-07-16 11:00:00,15.73,15.75,15.72,15.73,107700.0,14.1383,14.1563,14.1294,14.1383,107700.0
2018-07-16 11:10:00,15.73,15.77,15.73,15.75,107660.0,14.1383,14.1743,14.1383,14.1563,107660.0
2018-07-16 11:20:00,15.75,15.77,15.74,15.76,107465.0,14.1563,14.1743,14.1473,14.1653,107465.0
2018-07-16 11:30:00,15.77,15.77,15.73,15.73,94605.0,14.1743,14.1743,14.1383,14.1383,94605.0
2018-07-16 11:40:00,15.73,15.74,15.68,15.69,56310.0,14.1383,14.1473,14.0934,14.1024,56310.0
2018-07-16 11:50:00,15.7,15.74,15.7,15.72,233460.0,14.1114,14.1473,14.1114,14.1294,233460.0
2018-07-16 12:00:00,15.72,15.74,15.69,15.74,103885.0,14.1294,14.1473,14.1024,14.1473,103885.0
2018-07-16 12:10:00,15.74,15.75,15.72,15.74,84100.0,14.1473,14.1563,14.1294,14.1473,84100.0
2018-07-16 12:20:00,15.74,15.75,15.73,15.75,66560.0,14.1473,14.1563,14.1383,14.1563,66560.0
2018-07-16 12:30:00,15.76,15.77,15.74,15.75,101145.0,14.1653,14.1743,14.1473,14.1563,101145.0
2018-07-16 12:40:00,15.75,15.75,15.72,15.73,63715.0,14.1563,14.1563,14.1294,14.1383,63715.0
2018-07-16 12:50:00,15.73,15.74,15.7,15.71,73570.0,14.1383,14.1473,14.1114,14.1204,73570.0
2018-07-16 13:00:00,15.71,15.73,15.7,15.72,71680.0,14.1204,14.1383,14.1114,14.1294,71680.0
2018-07-16 13:10:00,15.72,15.75,15.72,15.75,124700.0,14.1294,14.1563,14.1294,14.1563,124700.0
2018-07-16 13:20:00,15.75,15.77,15.72,15.74,448980.0,14.1563,14.1743,14.1294,14.1473,448980.0
2018-07-16 13:30:00,15.74,15.76,15.72,15.73,89410.0,14.1473,14.1653,14.1294,14.1383,89410.0
2018-07-16 13:40:00,15.73,15.74,15.71,15.73,46555.0,14.1383,14.1473,14.1204,14.1383,46555.0
2018-07-16 13:50:00,15.73,15.73,15.7,15.71,55390.0,14.1383,14.1383,14.1114,14.1204,55390.0
2018-07-16 14:00:00,15.71,15.73,15.69,15.72,115105.0,14.1204,14.1383,14.1024,14.1294,115105.0
2018-07-16 14:10:00,15.72,15.74,15.72,15.74,50930.0,14.1294,14.1473,14.1294,14.1473,50930.0
2018-07-16 14:20:00,15.74,15.76,15.74,15.75,101860.0,14.1473,14.1653,14.1473,14.1563,101860.0
2018-07-16 14:30:00,15.75,15.75,15.71,15.73,129725.0,14.1563,14.1563,14.1204,14.1383,129725.0
2018-07-16 14:40:00,15.73,15.74,15.72,15.72,70475.0,14.1383,14.1473,14.1294,14.1294,70475.0
2018-07-16 14:50:00,15.73,15.73,15.71,15.72,87975.0,14.1383,14.1383,14.1204,14.1294,87975.0
2018-07-16 15:00:00,15.72,15.73,15.71,15.73,64090.0,14.1294,14.1383,14.1204,14.1383,64090.0
2018-07-16 15:10:00,15.72,15.74,15.72,15.74,100090.0,14.1294,14.1473,14.1294,14.1473,100090.0
2018-07-16 15:20:00,15.74,15.74,15.72,15.73,108035.0,14.1473,14.1473,14.1294,14.1383,108035.0
2018-07-16 15:30:00,15.73,15.73,15.68,15.69,281340.0,14.1383,14.1383,14.0934,14.1024,281340.0
2018-07-16 15:40:00,15.69,15.7,15.68,15.69,635990.0,14.1024,14.1114,14.0934,14.1024,635990.0
2018-07-16 15:50:00,15.69,15.69,15.67,15.68,745245.0,14.1024,14.1024,14.0844,14.0934,745245.0
2018-07-17 09:30:00,15.6,15.65,15.44,15.56,241230.0,14.0215,14.0664,13.8777,13.9855,241230.0
2018-07-17 09:40:00,15.55,15.7,15.55,15.69,154640.0,13.9766,14.1114,13.9766,14.1024,154640.0
2018-07-17 09:50:00,15.69,15.71,15.66,15.71,54220.0,14.1024,14.1204,14.0754,14.1204,54220.0
2018-07-17 10:00:00,15.71,15.71,15.67,15.7,68175.0,14.1204,14.1204,14.0844,14.1114,68175.0
2018-07-17 10:10:00,15.7,15.75,15.69,15.75,44045.0,14.1114,14.1563,14.1024,14.1563,44045.0
2018-07-17 10:20:00,15.76,15.76,15.73,15.75,64255.0,14.1653,14.1653,14.1383,14.1563,64255.0
2018-07-17 10:30:00,15.76,15.79,15.76,15.77,65245.0,14.1653,14.1923,14.1653,14.1743,65245.0
2018-07-17 10:40:00,15.78,15.8,15.78,15.79,82870.0,14.1833,14.2013,14.1833,14.1923,82870.0
2018-07-17 10:50:00,15.79,15.83,15.78,15.78,75855.0,14.1923,14.2282,14.1833,14.1833,75855.0
2018-07-17 11:00:00,15.78,15.79,15.75,15.75,179850.0,14.1833,14.1923,14.1563,14.1563,179850.0
2018-07-17 11:10:00,15.76,15.79,15.76,15.78,111660.0,14.1653,14.1923,14.1653,14.1833,111660.0
2018-07-17 11:20:00,15.78,15.81,15.76,15.81,77680.0,14.1833,14.2102,14.1653,14.2102,77680.0
2018-07-17 11:30:00,15.81,15.81,15.77,15.77,50500.0,14.2102,14.2102,14.1743,14.1743,50500.0
2018-07-17 11:40:00,15.78,15.82,15.77,15.82,52415.0,14.1833,14.2192,14.1743,14.2192,52415.0
2018-07-17 11:50:00,15.82,15.82,15.8,15.8,51895.0,14.2192,14.2192,14.2013,14.2013,51895.0
2018-07-17 12:00:00,15.79,15.8,15.76,15.8,82750.0,14.1923,14.2013,14.1653,14.2013,82750.0
2018-07-17 12:10:00,15.8,15.81,15.79,15.79,121765.0,14.2013,14.2102,14.1923,14.1923,121765.0
2018-07-17 12:20:00,15.78,15.78,15.76,15.78,47725.0,14.1833,14.1833,14.1653,14.1833,47725.0
2018-07-17 12:30:00,15.78,15.79,15.76,15.76,49600.0,14.1833,14.1923,14.1653,14.1653,49600.0
2018-07-17 12:40:00,15.77,15.78,15.76,15.77,42220.0,14.1743,14.1833,14.1653,14.1743,42220.0
2018-07-17 12:50:00,15.77,15.78,15.77,15.77,59100.0,14.1743,14.1833,14.1743,14.1743,59100.0
2018-07-17 13:00:00,15.77,15.77,15.76,15.76,55115.0,14.1743,14.1743,14.1653,14.1653,55115.0
2018-07-17 13:10:00,15.76,15.77,15.75,15.75,43015.0,14.1653,14.1743,14.1563,14.1563,43015.0
2018-07-17 13:20:00,15.75,15.76,15.74,15.76,52630.0,14.1563,14.1653,14.1473,14.1653,52630.0
2018-07-17 13:30:00,15.76,15.77,15.76,15.77,46525.0,14.1653,14.1743,14.1653,14.1743,46525.0
2018-07-17 13:40:00,15.77,15.78,15.76,15.76,75520.0,14.1743,14.1833,14.1653,14.1653,75520.0
2018-07-17 13:50:00,15.77,15.77,15.76,15.77,98970.0,14.1743,14.1743,14.1653,14.1743,98970.0
2018-07-17 14:00:00,15.77,15.78,15.76,15.77,68235.0,14.1743,14.1833,14.1653,14.1743,68235.0
2018-07-17 14:10:00,15.77,15.78,15.76,15.77,53410.0,14.1743,14.1833,14.1653,14.1743,53410.0
2018-07-17 14:20:00,15.78,15.78,15.77,15.78,62315.0,14.1833,14.1833,14.1743,14.1833,62315.0
2018-07-17 14:30:00,15.78,15.8,15.78,15.79,67450.0,14.1833,14.2013,14.1833,14.1923,67450.0
2018-07-17 14:40:00,15.78,15.81,15.78,15.8,77635.0,14.1833,14.2102,14.1833,14.2013,77635.0
2018-07-17 14:50:00,15.8,15.8,15.79,15.79,76500.0,14.2013,14.2013,14.1923,14.1923,76500.0
2018-07-17 15:00:00,15.79,15.8,15.79,15.8,78920.0,14.1923,14.2013,14.1923,14.2013,78920.0
2018-07-17 15:10:00,15.81,15.81,15.8,15.81,82715.0,14.2102,14.2102,14.2013,14.2102,82715.0
2018-07-17 15:20:00,15.81,15.81,15.8,15.8,128600.0,14.2102,14.2102,14.2013,14.2013,128600.0
2018-07-17 15:30:00,15.8,15.8,15.76,15.76,315350.0,14.2013,14.2013,14.1653,14.1653,315350.0
2018-07-17 15:40:00,15.76,15.78,15.76,15.78,310355.0,14.1653,14.1833,14.1653,14.1833,310355.0
2018-07-17 15:50:00,15.77,15.8,15.77,15.78,745685.0,14.1743,14.2013,14.1743,14.1833,745685.0
2018-07-18 09:30:00,15.89,15.96,15.85,15.87,367285.0,14.2822,14.3451,14.2462,14.2642,367285.0
2018-07-18 09:40:00,15.87,15.92,15.85,15.86,563595.0,14.2642,14.3091,14.2462,14.2552,563595.0
2018-07-18 09:50:00,15.86,15.88,15.75,15.78,336530.0,14.2552,14.2732,14.1563,14.1833,336530.0
2018-07-18 10:00:00,15.79,15.8,15.72,15.74,299845.0,14.1923,14.2013,14.1294,14.1473,299845.0
2018-07-18 10:10:00,15.73,15.77,15.71,15.75,207350.0,14.1383,14.1743,14.1204,14.1563,207350.0
2018-07-18 10:20:00,15.75,15.79,15.73,15.77,198775.0,14.1563,14.1923,14.1383,14.1743,198775.0
2018-07-18 10:30:00,15.77,15.78,15.73,15.74,148095.0,14.1743,14.1833,14.1383,14.1473,148095.0
2018-07-18 10:40:00,15.74,15.74,15.66,15.68,190825.0,14.1473,14.1473,14.0754,14.0934,190825.0
2018-07-18 10:50:00,15.68,15.7,15.66,15.68,206480.0,14.0934,14.1114,14.0754,14.0934,206480.0
2018-07-18 11:00:00,15.69,15.71,15.66,15.7,134635.0,14.1024,14.1204,14.0754,14.1114,134635.0
2018-07-18 11:10:00,15.7,15.72,15.68,15.71,125120.0,14.1114,14.1294,14.0934,14.1204,125120.0
2018-07-18 11:20:00,15.71,15.74,15.71,15.74,101865.0,14.1204,14.1473,14.1204,14.1473,101865.0
2018-07-18 11:30:00,15.74,15.77,15.74,15.75,108735.0,14.1473,14.1743,14.1473,14.1563,108735.0
2018-07-18 11:40:00,15.75,15.75,15.72,15.72,112700.0,14.1563,14.1563,14.1294,14.1294,112700.0
2018-07-18 11:50:00,15.72,15.74,15.71,15.74,102010.0,14.1294,14.1473,14.1204,14.1473,102010.0
2018-07-18 12:00:00,15.73,15.73,15.71,15.73,101205.0,14.1383,14.1383,14.1204,14.1383,101205.0
2018-07-18 12:10:00,15.73,15.73,15.7,15.72,97265.0,14.1383,14.1383,14.1114,14.1294,97265.0
2018-07-18 12:20:00,15.72,15.73,15.71,15.72,101355.0,14.1294,14.1383,14.1204,14.1294,101355.0
2018-07-18 12:30:00,15.72,15.73,15.71,15.72,170810.0,14.1294,14.1383,14.1204,14.1294,170810.0
2018-07-18 12:40:00,15.72,15.74,15.71,15.73,93230.0,14.1294,14.1473,14.1204,14.1383,93230.0
2018-07-18 12:50:00,15.73,15.73,15.7,15.72,88650.0,14.1383,14.1383,14.1114,14.1294,88650.0
2018-07-18 13:00:00,15.72,15.73,15.71,15.71,66630.0,14.1294,14.1383,14.1204,14.1204,66630.0
2018-07-18 13:10:00,15.71,15.73,15.7,15.72,72655.0,14.1204,14.1383,14.1114,14.1294,72655.0
2018-07-18 13:20:00,15.72,15.74,15.72,15.74,80810.0,14.1294,14.1473,14.1294,14.1473,80810.0
2018-07-18 13:30:00,15.74,15.74,15.72,15.72,67125.0,14.1473,14.1473,14.1294,14.1294,67125.0
2018-07-18 13:40:00,15.72,15.74,15.72,15.72,110590.0,14.1294,14.1473,14.1294,14.1294,110590.0
2018-07-18 13:50:00,15.73,15.74,15.72,15.74,99475.0,14.1383,14.1473,14.1294,14.1473,99475.0
2018-07-18 14:00:00,15.74,15.78,15.73,15.78,140150.0,14.1473,14.1833,14.1383,14.1833,140150.0
2018-07-18 14:10:00,15.77,15.77,15.74,15.74,184110.0,14.1743,14.1743,14.1473,14.1473,184110.0
2018-07-18 14:20:00,15.74,15.75,15.73,15.74,227740.0,14.1473,14.1563,14.1383,14.1473,227740.0
2018-07-18 14:30:00,15.74,15.74,15.73,15.73,111540.0,14.1473,14.1473,14.1383,14.1383,111540.0
2018-07-18 14:40:00,15.73,15.74,15.72,15.73,123085.0,14.1383,14.1473,14.1294,14.1383,123085.0
2018-07-18 14:50:00,15.73,15.74,15.73,15.74,125130.0,14.1383,14.1473,14.1383,14.1473,125130.0
2018-07-18 15:00:00,15.74,15.74,15.73,15.74,107730.0,14.1473,14.1473,14.1383,14.1473,107730.0
2018-07-18 15:10:00,15.74,15.74,15.73,15.73,144750.0,14.1473,14.1473,14.1383,14.1383,144750.0
2018-07-18 15:20:00,15.73,15.74,15.73,15.73,263590.0,14.1383,14.1473,14.1383,14.1383,263590.0
2018-07-18 15:30:00,15.73,15.73,15.7,15.7,647685.0,14.1383,14.1383,14.1114,14.1114,647685.0
2018-07-18 15:40:00,15.7,15.73,15.68,15.73,483940.0,14.1114,14.1383,14.0934,14.1383,483940.0
2018-07-18 15:50:00,15.73,15.76,15.73,15.75,864290.0,14.1383,14.1653,14.1383,14.1563,864290.0
2018-07-19 09:30:00,15.73,15.81,15.7,15.75,125270.0,14.1383,14.2102,14.1114,14.1563,125270.0
2018-07-19 09:40:00,15.77,15.81,15.75,15.76,75025.0,14.1743,14.2102,14.1563,14.1653,75025.0
2018-07-19 09:50:00,15.77,15.8,15.72,15.77,158620.0,14.1743,14.2013,14.1294,14.1743,158620.0
2018-07-19 10:00:00,15.77,15.79,15.75,15.77,139660.0,14.1743,14.1923,14.1563,14.1743,139660.0
2018-07-19 10:10:00,15.79,15.81,15.75,15.79,109390.0,14.1923,14.2102,14.1563,14.1923,109390.0
2018-07-19 10:20:00,15.8,15.8,15.72,15.72,211120.0,14.2013,14.2013,14.1294,14.1294,211120.0
2018-07-19 10:30:00,15.72,15.75,15.72,15.74,76790.0,14.1294,14.1563,14.1294,14.1473,76790.0
2018-07-19 10:40:00,15.75,15.77,15.74,15.77,201235.0,14.1563,14.1743,14.1473,14.1743,201235.0
2018-07-19 10:50:00,15.76,15.79,15.74,15.77,101215.0,14.1653,14.1923,14.1473,14.1743,101215.0
2018-07-19 11:00:00,15.77,15.81,15.77,15.81,47845.0,14.1743,14.2102,14.1743,14.2102,47845.0
2018-07-19 11:10:00,15.82,15.85,15.8,15.85,48220.0,14.2192,14.2462,14.2013,14.2462,48220.0
2018-07-19 11:20:00,15.85,15.87,15.84,15.84,49385.0,14.2462,14.2642,14.2372,14.2372,49385.0
2018-07-19 11:30:00,15.84,15.86,15.83,15.84,38955.0,14.2372,14.2552,14.2282,14.2372,38955.0
2018-07-19 11:40:00,15.84,15.88,15.82,15.88,77670.0,14.2372,14.2732,14.2192,14.2732,77670.0
2018-07-19 11:50:00,15.89,15.9,15.87,15.89,25620.0,14.2822,14.2911,14.2642,14.2822,25620.0
2018-07-19 12:00:00,15.89,15.9,15.88,15.89,35270.0,14.2822,14.2911,14.2732,14.2822,35270.0
2018-07-19 12:10:00,15.89,15.9,15.88,15.88,38450.0,14.2822,14.2911,14.2732,14.2732,38450.0
2018-07-19 12:20:00,15.88,15.9,15.88,15.9,67135.0,14.2732,14.2911,14.2732,14.2911,67135.0
2018-07-19 12:30:00,15.9,15.91,15.89,15.9,105610.0,14.2911,14.3001,14.2822,14.2911,105610.0
2018-07-19 12:40:00,15.89,15.9,15.89,15.89,61825.0,14.2822,14.2911,14.2822,14.2822,61825.0
2018-07-19 12:50:00,15.89,15.9,15.89,15.9,49795.0,14.2822,14.2911,14.2822,14.2911,49795.0
2018-07-19 13:00:00,15.89,15.92,15.89,15.91,65780.0,14.2822,14.3091,14.2822,14.3001,65780.0
2018-07-19 13:10:00,15.9,15.91,15.89,15.9,70665.0,14.2911,14.3001,14.2822,14.2911,70665.0
2018-07-19 13:20:00,15.9,15.92,15.9,15.92,31530.0,14.2911,14.3091,14.2911,14.3091,31530.0
2018-07-19 13:30:00,15.92,15.94,15.91,15.93,47030.0,14.3091,14.3271,14.3001,14.3181,47030.0
2018-07-19 13:40:00,15.93,15.94,15.93,15.93,30125.0,14.3181,14.3271,14.3181,14.3181,30125.0
2018-07-19 13:50:00,15.93,15.93,15.92,15.92,47315.0,14.3181,14.3181,14.3091,14.3091,47315.0
2018-07-19 14:00:00,15.93,15.95,15.93,15.95,48040.0,14.3181,14.3361,14.3181,14.3361,48040.0
2018-07-19 14:10:00,15.95,15.95,15.93,15.93,44815.0,14.3361,14.3361,14.3181,14.3181,44815.0
2018-07-19 14:20:00,15.93,15.94,15.91,15.92,54575.0,14.3181,14.3271,14.3001,14.3091,54575.0
2018-07-19 14:30:00,15.92,15.93,15.9,15.92,523525.0,14.3091,14.3181,14.2911,14.3091,523525.0
2018-07-19 14:40:00,15.91,15.92,15.89,15.89,132940.0,14.3001,14.3091,14.2822,14.2822,132940.0
2018-07-19 14:50:00,15.9,15.91,15.89,15.91,82715.0,14.2911,14.3001,14.2822,14.3001,82715.0
2018-07-19 15:00:00,15.91,15.91,15.9,15.9,74855.0,14.3001,14.3001,14.2911,14.2911,74855.0
2018-07-19 15:10:00,15.9,15.9,15.87,15.87,131455.0,14.2911,14.2911,14.2642,14.2642,131455.0
2018-07-19 15:20:00,15.87,15.88,15.86,15.87,120430.0,14.2642,14.2732,14.2552,14.2642,120430.0
2018-07-19 15:30:00,15.87,15.88,15.87,15.88,116425.0,14.2642,14.2732,14.2642,14.2732,116425.0
2018-07-19 15:40:00,15.88,15.88,15.87,15.87,213320.0,14.2732,14.2732,14.2642,14.2642,213320.0
2018-07-19 15:50:00,15.87,15.89,15.87,15.88,344925.0,14.2642,14.2822,14.2642,14.2732,344925.0
2018-07-20 09:30:00,15.89,15.99,15.75,15.94,709565.0,14.2822,14.372,14.1563,14.3271,709565.0
2018-07-20 09:40:00,15.94,15.97,15.91,15.91,229800.0,14.3271,14.3541,14.3001,14.3001,229800.0
2018-07-20 09:50:00,15.91,15.95,15.87,15.93,152325.0,14.3001,14.3361,14.2642,14.3181,152325.0
2018-07-20 10:00:00,15.93,15.95,15.9,15.91,102735.0,14.3181,14.3361,14.2911,14.3001,102735.0
2018-07-20 10:10:00,15.91,15.91,15.82,15.83,69140.0,14.3001,14.3001,14.2192,14.2282,69140.0
2018-07-20 10:20:00,15.83,15.85,15.81,15.84,142755.0,14.2282,14.2462,14.2102,14.2372,142755.0
2018-07-20 10:30:00,15.84,15.84,15.8,15.81,108035.0,14.2372,14.2372,14.2013,14.2102,108035.0
2018-07-20 10:40:00,15.81,15.84,15.8,15.81,85590.0,14.2102,14.2372,14.2013,14.2102,85590.0
2018-07-20 10:50:00,15.81,15.84,15.81,15.82,52520.0,14.2102,14.2372,14.2102,14.2192,52520.0
2018-07-20 11:00:00,15.82,15.83,15.8,15.82,93345.0,14.2192,14.2282,14.2013,14.2192,93345.0
2018-07-20 11:10:00,15.82,15.85,15.82,15.84,63865.0,14.2192,14.2462,14.2192,14.2372,63865.0
2018-07-20 11:20:00,15.84,15.85,15.83,15.85,69895.0,14.2372,14.2462,14.2282,14.2462,69895.0
2018-07-20 11:30:00,15.85,15.87,15.85,15.87,60720.0,14.2462,14.2642,14.2462,14.2642,60720.0
2018-07-20 11:40:00,15.87,15.89,15.87,15.89,91270.0,14.2642,14.2822,14.2642,14.2822,91270.0
2018-07-20 11:50:00,15.89,15.89,15.87,15.88,76065.0,14.2822,14.2822,14.2642,14.2732,76065.0
2018-07-20 12:00:00,15.88,15.92,15.88,15.92,89990.0,14.2732,14.3091,14.2732,14.3091,89990.0
2018-07-20 12:10:00,15.92,15.94,15.9,15.93,86240.0,14.3091,14.3271,14.2911,14.3181,86240.0
2018-07-20 12:20:00,15.93,15.97,15.93,15.97,89340.0,14.3181,14.3541,14.3181,14.3541,89340.0
2018-07-20 12:30:00,15.97,16.0,15.97,16.0,192370.0,14.3541,14.381,14.3541,14.381,192370.0
2018-07-20 12:40:00,15.99,16.0,15.99,15.99,96820.0,14.372,14.381,14.372,14.372,96820.0
2018-07-20 12:50:00,15.99,16.0,15.96,15.98,147240.0,14.372,14.381,14.3451,14.363,147240.0
2018-07-20 13:00:00,15.98,15.99,15.95,15.95,53750.0,14.363,14.372,14.3361,14.3361,53750.0
2018-07-20 13:10:00,15.95,15.95,15.92,15.92,47600.0,14.3361,14.3361,14.3091,14.3091,47600.0
2018-07-20 13:20:00,15.92,15.92,15.9,15.91,46880.0,14.3091,14.3091,14.2911,14.3001,46880.0
2018-07-20 13:30:00,15.91,15.92,15.91,15.91,47750.0,14.3001,14.3091,14.3001,14.3001,47750.0
2018-07-20 13:40:00,15.91,15.93,15.9,15.93,78410.0,14.3001,14.3181,14.2911,14.3181,78410.0
2018-07-20 13:50:00,15.93,15.94,15.93,15.94,123810.0,14.3181,14.3271,14.3181,14.3271,123810.0
2018-07-20 14:00:00,15.94,15.96,15.94,15.95,116135.0,14.3271,14.3451,14.3271,14.3361,116135.0
2018-07-20 14:10:00,15.95,15.96,15.94,15.95,58675.0,14.3361,14.3451,14.3271,14.3361,58675.0
2018-07-20 14:20:00,15.96,15.97,15.95,15.97,87895.0,14.3451,14.3541,14.3361,14.3541,87895.0
2018-07-20 14:30:00,15.97,15.97,15.96,15.96,123880.0,14.3541,14.3541,14.3451,14.3451,123880.0
2018-07-20 14:40:00,15.96,15.98,15.95,15.98,75185.0,14.3451,14.363,14.3361,14.363,75185.0
2018-07-20 14:50:00,15.97,15.98,15.97,15.98,74520.0,14.3541,14.363,14.3541,14.363,74520.0
2018-07-20 15:00:00,15.98,15.98,15.97,15.98,81905.0,14.363,14.363,14.3541,14.363,81905.0
2018-07-20 15:10:00,15.98,15.98,15.96,15.97,126185.0,14.363,14.363,14.3451,14.3541,126185.0
2018-07-20 15:20:00,15.97,15.97,15.96,15.96,104180.0,14.3541,14.3541,14.3451,14.3451,104180.0
2018-07-20 15:30:00,15.96,15.96,15.94,15.95,162135.0,14.3451,14.3451,14.3271,14.3361,162135.0
2018-07-20 15:40:00,15.95,15.96,15.95,15.95,237375.0,14.3361,14.3451,14.3361,14.3361,237375.0
2018-07-20 15:50:00,15.95,15.99,15.95,15.97,898440.0,14.3361,14.372,14.3361,14.3541,898440.0
2018-07-23 09:30:00,15.98,16.07,15.91,16.02,402245.0,14.363,14.4439,14.3001,14.399,402245.0
2018-07-23 09:40:00,16.02,16.08,16.0,16.07,150950.0,14.399,14.4529,14.381,14.4439,150950.0
2018-07-23 09:50:00,16.07,16.08,16.04,16.08,231220.0,14.4439,14.4529,14.417,14.4529,231220.0
2018-07-23 10:00:00,16.07,16.08,16.05,16.06,112695.0,14.4439,14.4529,14.426,14.435,112695.0
2018-07-23 10:10:00,16.06,16.1,16.05,16.1,159000.0,14.435,14.4709,14.426,14.4709,159000.0
2018-07-23 10:20:00,16.1,16.15,16.08,16.13,87360.0,14.4709,14.5158,14.4529,14.4979,87360.0
2018-07-23 10:30:00,16.13,16.18,16.13,16.14,113455.0,14.4979,14.5428,14.4979,14.5069,113455.0
2018-07-23 10:40:00,16.14,16.16,16.12,16.13,219325.0,14.5069,14.5248,14.4889,14.4979,219325.0
2018-07-23 10:50:00,16.13,16.15,16.11,16.13,120525.0,14.4979,14.5158,14.4799,14.4979,120525.0
2018-07-23 11:00:00,16.13,16.2,16.13,16.19,178355.0,14.4979,14.5608,14.4979,14.5518,178355.0
2018-07-23 11:10:00,16.19,16.22,16.17,16.19,249205.0,14.5518,14.5788,14.5338,14.5518,249205.0
2018-07-23 11:20:00,16.2,16.2,16.15,16.16,123245.0,14.5608,14.5608,14.5158,14.5248,123245.0
2018-07-23 11:30:00,16.16,16.18,16.14,16.16,131960.0,14.5248,14.5428,14.5069,14.5248,131960.0
2018-07-23 11:40:00,16.16,16.18,16.14,16.17,144110.0,14.5248,14.5428,14.5069,14.5338,144110.0
2018-07-23 11:50:00,16.17,16.18,16.16,16.17,80340.0,14.5338,14.5428,14.5248,14.5338,80340.0
2018-07-23 12:00:00,16.17,16.19,16.16,16.17,139530.0,14.5338,14.5518,14.5248,14.5338,139530.0
2018-07-23 12:10:00,16.18,16.22,16.18,16.2,63630.0,14.5428,14.5788,14.5428,14.5608,63630.0
2018-07-23 12:20:00,16.2,16.23,16.2,16.21,147485.0,14.5608,14.5877,14.5608,14.5698,147485.0
2018-07-23 12:30:00,16.21,16.22,16.2,16.2,78930.0,14.5698,14.5788,14.5608,14.5608,78930.0
2018-07-23 12:40:00,16.2,16.21,16.16,16.18,125405.0,14.5608,14.5698,14.5248,14.5428,125405.0
2018-07-23 12:50:00,16.18,16.2,16.17,16.18,52380.0,14.5428,14.5608,14.5338,14.5428,52380.0
2018-07-23 13:00:00,16.18,16.19,16.15,16.16,51075.0,14.5428,14.5518,14.5158,14.5248,51075.0
2018-07-23 13:10:00,16.16,16.16,16.13,16.13,58525.0,14.5248,14.5248,14.4979,14.4979,58525.0
2018-07-23 13:20:00,16.13,16.14,16.12,16.12,69745.0,14.4979,14.5069,14.4889,14.4889,69745.0
2018-07-23 13:30:00,16.12,16.14,16.11,16.11,52875.0,14.4889,14.5069,14.4799,14.4799,52875.0
2018-07-23 13:40:00,16.11,16.13,16.11,16.11,62840.0,14.4799,14.4979,14.4799,14.4799,62840.0
2018-07-23 13:50:00,16.11,16.13,16.11,16.11,76200.0,14.4799,14.4979,14.4799,14.4799,76200.0
2018-07-23 14:00:00,16.11,16.11,16.1,16.1,93060.0,14.4799,14.4799,14.4709,14.4709,93060.0
2018-07-23 14:10:00,16.09,16.1,16.08,16.08,72050.0,14.4619,14.4709,14.4529,14.4529,72050.0
2018-07-23 14:20:00,16.08,16.09,16.07,16.07,86995.0,14.4529,14.4619,14.4439,14.4439,86995.0
2018-07-23 14:30:00,16.07,16.09,16.06,16.09,81365.0,14.4439,14.4619,14.435,14.4619,81365.0
2018-07-23 14:40:00,16.09,16.09,16.07,16.09,104920.0,14.4619,14.4619,14.4439,14.4619,104920.0
2018-07-23 14:50:00,16.09,16.13,16.08,16.08,139950.0,14.4619,14.4979,14.4529,14.4529,139950.0
2018-07-23 15:00:00,16.09,16.09,16.07,16.08,80390.0,14.4619,14.4619,14.4439,14.4529,80390.0
2018-07-23 15:10:00,16.08,16.08,16.06,16.06,111075.0,14.4529,14.4529,14.435,14.435,111075.0
2018-07-23 15:20:00,16.06,16.08,16.06,16.08,128810.0,14.435,14.4529,14.435,14.4529,128810.0
2018-07-23 15:30:00,16.08,16.08,16.06,16.08,185980.0,14.4529,14.4529,14.435,14.4529,185980.0
2018-07-23 15:40:00,16.08,16.08,16.06,16.07,208730.0,14.4529,14.4529,14.435,14.4439,208730.0
2018-07-23 15:50:00,16.07,16.07,16.05,16.06,601320.0,14.4439,14.4439,14.426,14.435,601320.0
2018-07-24 09:30:00,16.07,16.12,15.98,16.1,294815.0,14.4439,14.4889,14.363,14.4709,294815.0
2018-07-24 09:40:00,16.09,16.09,15.94,15.95,296120.0,14.4619,14.4619,14.3271,14.3361,296120.0
2018-07-24 09:50:00,15.94,15.95,15.78,15.83,266120.0,14.3271,14.3361,14.1833,14.2282,266120.0
2018-07-24 10:00:00,15.82,15.83,15.7,15.7,430875.0,14.2192,14.2282,14.1114,14.1114,430875.0
2018-07-24 10:10:00,15.69,15.72,15.68,15.68,221840.0,14.1024,14.1294,14.0934,14.0934,221840.0
2018-07-24 10:20:00,15.67,15.68,15.64,15.65,291405.0,14.0844,14.0934,14.0574,14.0664,291405.0
2018-07-24 10:30:00,15.65,15.7,15.65,15.65,287920.0,14.0664,14.1114,14.0664,14.0664,287920.0
2018-07-24 10:40:00,15.65,15.68,15.63,15.65,325610.0,14.0664,14.0934,14.0485,14.0664,325610.0
2018-07-24 10:50:00,15.64,15.66,15.56,15.58,295065.0,14.0574,14.0754,13.9855,14.0035,295065.0
2018-07-24 11:00:00,15.58,15.61,15.57,15.6,328010.0,14.0035,14.0305,13.9945,14.0215,328010.0
2018-07-24 11:10:00,15.59,15.6,15.56,15.57,376455.0,14.0125,14.0215,13.9855,13.9945,376455.0
2018-07-24 11:20:00,15.57,15.71,15.57,15.69,431850.0,13.9945,14.1204,13.9945,14.1024,431850.0
2018-07-24 11:30:00,15.7,15.74,15.69,15.73,310785.0,14.1114,14.1473,14.1024,14.1383,310785.0
2018-07-24 11:40:00,15.74,15.78,15.74,15.78,104865.0,14.1473,14.1833,14.1473,14.1833,104865.0
2018-07-24 11:50:00,15.78,15.81,15.74,15.78,139295.0,14.1833,14.2102,14.1473,14.1833,139295.0
2018-07-24 12:00:00,15.78,15.81,15.77,15.79,102625.0,14.1833,14.2102,14.1743,14.1923,102625.0
2018-07-24 12:10:00,15.8,15.8,15.73,15.75,228775.0,14.2013,14.2013,14.1383,14.1563,228775.0
2018-07-24 12:20:00,15.75,15.76,15.72,15.74,140425.0,14.1563,14.1653,14.1294,14.1473,140425.0
2018-07-24 12:30:00,15.73,15.74,15.69,15.69,218655.0,14.1383,14.1473,14.1024,14.1024,218655.0
2018-07-24 12:40:00,15.69,15.77,15.68,15.72,281180.0,14.1024,14.1743,14.0934,14.1294,281180.0
2018-07-24 12:50:00,15.71,15.72,15.68,15.7,102865.0,14.1204,14.1294,14.0934,14.1114,102865.0
2018-07-24 13:00:00,15.7,15.71,15.69,15.7,66585.0,14.1114,14.1204,14.1024,14.1114,66585.0
2018-07-24 13:10:00,15.7,15.72,15.67,15.71,122445.0,14.1114,14.1294,14.0844,14.1204,122445.0
2018-07-24 13:20:00,15.71,15.72,15.69,15.69,79795.0,14.1204,14.1294,14.1024,14.1024,79795.0
2018-07-24 13:30:00,15.69,15.7,15.61,15.63,239290.0,14.1024,14.1114,14.0305,14.0485,239290.0
2018-07-24 13:40:00,15.62,15.67,15.62,15.65,112000.0,14.0395,14.0844,14.0395,14.0664,112000.0
2018-07-24 13:50:00,15.65,15.69,15.64,15.66,127360.0,14.0664,14.1024,14.0574,14.0754,127360.0
2018-07-24 14:00:00,15.66,15.69,15.66,15.69,267190.0,14.0754,14.1024,14.0754,14.1024,267190.0
2018-07-24 14:10:00,15.69,15.7,15.67,15.7,80415.0,14.1024,14.1114,14.0844,14.1114,80415.0
2018-07-24 14:20:00,15.7,15.7,15.65,15.65,93815.0,14.1114,14.1114,14.0664,14.0664,93815.0
2018-07-24 14:30:00,15.65,15.66,15.6,15.61,146290.0,14.0664,14.0754,14.0215,14.0305,146290.0
2018-07-24 14:40:00,15.61,15.64,15.61,15.61,185460.0,14.0305,14.0574,14.0305,14.0305,185460.0
2018-07-24 14:50:00,15.61,15.65,15.61,15.65,75165.0,14.0305,14.0664,14.0305,14.0664,75165.0
2018-07-24 15:00:00,15.64,15.65,15.63,15.64,119455.0,14.0574,14.0664,14.0485,14.0574,119455.0
2018-07-24 15:10:00,15.65,15.65,15.63,15.65,79490.0,14.0664,14.0664,14.0485,14.0664,79490.0
2018-07-24 15:20:00,15.65,15.67,15.64,15.65,196940.0,14.0664,14.0844,14.0574,14.0664,196940.0
2018-07-24 15:30:00,15.65,15.66,15.64,15.64,203850.0,14.0664,14.0754,14.0574,14.0574,203850.0
2018-07-24 15:40:00,15.64,15.7,15.64,15.69,324690.0,14.0574,14.1114,14.0574,14.1024,324690.0
2018-07-24 15:50:00,15.69,15.71,15.66,15.67,1178025.0,14.1024,14.1204,14.0754,14.0844,1178025.0
2018-07-25 09:30:00,15.65,15.71,15.63,15.71,109690.0,14.0664,14.1204,14.0485,14.1204,109690.0
2018-07-25 09:40:00,15.71,15.72,15.65,15.67,121015.0,14.1204,14.1294,14.0664,14.0844,121015.0
2018-07-25 09:50:00,15.67,15.68,15.66,15.68,164010.0,14.0844,14.0934,14.0754,14.0934,164010.0
2018-07-25 10:00:00,15.68,15.69,15.63,15.63,128145.0,14.0934,14.1024,14.0485,14.0485,128145.0
2018-07-25 10:10:00,15.64,15.64,15.5,15.5,153730.0,14.0574,14.0574,13.9316,13.9316,153730.0
2018-07-25 10:20:00,15.5,15.54,15.47,15.48,127255.0,13.9316,13.9676,13.9047,13.9136,127255.0
2018-07-25 10:30:00,15.48,15.52,15.48,15.49,109945.0,13.9136,13.9496,13.9136,13.9226,109945.0
2018-07-25 10:40:00,15.49,15.5,15.46,15.47,245485.0,13.9226,13.9316,13.8957,13.9047,245485.0
2018-07-25 10:50:00,15.47,15.48,15.43,15.48,159030.0,13.9047,13.9136,13.8687,13.9136,159030.0
2018-07-25 11:00:00,15.48,15.49,15.43,15.49,199460.0,13.9136,13.9226,13.8687,13.9226,199460.0
2018-07-25 11:10:00,15.49,15.49,15.45,15.48,240940.0,13.9226,13.9226,13.8867,13.9136,240940.0
2018-07-25 11:20:00,15.48,15.5,15.48,15.49,262415.0,13.9136,13.9316,13.9136,13.9226,262415.0
2018-07-25 11:30:00,15.49,15.5,15.48,15.48,108740.0,13.9226,13.9316,13.9136,13.9136,108740.0
2018-07-25 11:40:00,15.48,15.49,15.46,15.47,201195.0,13.9136,13.9226,13.8957,13.9047,201195.0
2018-07-25 11:50:00,15.47,15.47,15.44,15.44,155260.0,13.9047,13.9047,13.8777,13.8777,155260.0
2018-07-25 12:00:00,15.44,15.45,15.43,15.43,251460.0,13.8777,13.8867,13.8687,13.8687,251460.0
2018-07-25 12:10:00,15.43,15.44,15.42,15.43,397375.0,13.8687,13.8777,13.8597,13.8687,397375.0
2018-07-25 12:20:00,15.44,15.44,15.4,15.4,87485.0,13.8777,13.8777,13.8417,13.8417,87485.0
2018-07-25 12:30:00,15.41,15.42,15.39,15.4,124505.0,13.8507,13.8597,13.8327,13.8417,124505.0
2018-07-25 12:40:00,15.4,15.4,15.34,15.34,408290.0,13.8417,13.8417,13.7878,13.7878,408290.0
2018-07-25 12:50:00,15.34,15.34,15.3,15.3,257530.0,13.7878,13.7878,13.7519,13.7519,257530.0
2018-07-25 13:00:00,15.3,15.34,15.27,15.33,451365.0,13.7519,13.7878,13.7249,13.7788,451365.0
2018-07-25 13:10:00,15.33,15.37,15.33,15.37,148095.0,13.7788,13.8148,13.7788,13.8148,148095.0
2018-07-25 13:20:00,15.37,15.38,15.35,15.37,176320.0,13.8148,13.8238,13.7968,13.8148,176320.0
2018-07-25 13:30:00,15.37,15.39,15.35,15.38,291360.0,13.8148,13.8327,13.7968,13.8238,291360.0
2018-07-25 13:40:00,15.38,15.42,15.37,15.41,260555.0,13.8238,13.8597,13.8148,13.8507,260555.0
2018-07-25 13:50:00,15.42,15.44,15.41,15.43,69000.0,13.8597,13.8777,13.8507,13.8687,69000.0
2018-07-25 14:00:00,15.43,15.45,15.41,15.43,297025.0,13.8687,13.8867,13.8507,13.8687,297025.0
2018-07-25 14:10:00,15.44,15.5,15.43,15.5,213795.0,13.8777,13.9316,13.8687,13.9316,213795.0
2018-07-25 14:20:00,15.49,15.51,15.47,15.48,349690.0,13.9226,13.9406,13.9047,13.9136,349690.0
2018-07-25 14:30:00,15.48,15.52,15.46,15.52,123295.0,13.9136,13.9496,13.8957,13.9496,123295.0
2018-07-25 14:40:00,15.52,15.55,15.51,15.55,174105.0,13.9496,13.9766,13.9406,13.9766,174105.0
2018-07-25 14:50:00,15.55,15.59,15.53,15.57,354335.0,13.9766,14.0125,13.9586,13.9945,354335.0
2018-07-25 15:00:00,15.57,15.64,15.57,15.63,552680.0,13.9945,14.0574,13.9945,14.0485,552680.0
2018-07-25 15:10:00,15.63,15.64,15.6,15.61,373300.0,14.0485,14.0574,14.0215,14.0305,373300.0
2018-07-25 15:20:00,15.61,15.64,15.6,15.64,236425.0,14.0305,14.0574,14.0215,14.0574,236425.0
2018-07-25 15:30:00,15.64,15.69,15.63,15.69,506415.0,14.0574,14.1024,14.0485,14.1024,506415.0
2018-07-25 15:40:00,15.69,15.72,15.68,15.72,649475.0,14.1024,14.1294,14.0934,14.1294,649475.0
2018-07-25 15:50:00,15.72,15.77,15.57,15.63,2855700.0,14.1294,14.1743,13.9945,14.0485,2855700.0
2018-07-26 09:30:00,16.0,16.33,15.75,16.04,1417080.0,14.381,14.6776,14.1563,14.417,1417080.0
2018-07-26 09:40:00,16.05,16.26,16.05,16.15,776540.0,14.426,14.6147,14.426,14.5158,776540.0
2018-07-26 09:50:00,16.15,16.17,16.07,16.1,550630.0,14.5158,14.5338,14.4439,14.4709,550630.0
2018-07-26 10:00:00,16.1,16.12,16.06,16.06,576975.0,14.4709,14.4889,14.435,14.435,576975.0
2018-07-26 10:10:00,16.04,16.04,15.95,15.99,685350.0,14.417,14.417,14.3361,14.372,685350.0
2018-07-26 10:20:00,15.99,16.06,15.93,16.04,466910.0,14.372,14.435,14.3181,14.417,466910.0
2018-07-26 10:30:00,16.04,16.16,16.04,16.16,357550.0,14.417,14.5248,14.417,14.5248,357550.0
2018-07-26 10:40:00,16.16,16.34,16.11,16.32,374680.0,14.5248,14.6866,14.4799,14.6686,374680.0
2018-07-26 10:50:00,16.32,16.4,16.31,16.34,472690.0,14.6686,14.7405,14.6597,14.6866,472690.0
2018-07-26 11:00:00,16.34,16.47,16.31,16.44,904375.0,14.6866,14.8035,14.6597,14.7765,904375.0
2018-07-26 11:10:00,16.45,16.45,16.35,16.38,336860.0,14.7855,14.7855,14.6956,14.7226,336860.0
2018-07-26 11:20:00,16.38,16.45,16.28,16.34,373155.0,14.7226,14.7855,14.6327,14.6866,373155.0
2018-07-26 11:30:00,16.34,16.34,16.24,16.24,207155.0,14.6866,14.6866,14.5967,14.5967,207155.0
2018-07-26 11:40:00,16.24,16.26,16.15,16.19,336220.0,14.5967,14.6147,14.5158,14.5518,336220.0
2018-07-26 11:50:00,16.19,16.19,16.06,16.11,229175.0,14.5518,14.5518,14.435,14.4799,229175.0
2018-07-26 12:00:00,16.1,16.12,15.98,16.01,311940.0,14.4709,14.4889,14.363,14.39,311940.0
2018-07-26 12:10:00,16.02,16.04,15.99,15.99,251020.0,14.399,14.417,14.372,14.372,251020.0
2018-07-26 12:20:00,16.0,16.08,16.0,16.08,172250.0,14.381,14.4529,14.381,14.4529,172250.0
2018-07-26 12:30:00,16.08,16.14,16.06,16.14,159445.0,14.4529,14.5069,14.435,14.5069,159445.0
2018-07-26 12:40:00,16.14,16.2,16.08,16.1,331435.0,14.5069,14.5608,14.4529,14.4709,331435.0
2018-07-26 12:50:00,16.1,16.15,16.08,16.11,176610.0,14.4709,14.5158,14.4529,14.4799,176610.0
2018-07-26 13:00:00,16.1,16.12,16.1,16.12,201505.0,14.4709,14.4889,14.4709,14.4889,201505.0
2018-07-26 13:10:00,16.12,16.13,16.09,16.13,199480.0,14.4889,14.4979,14.4619,14.4979,199480.0
2018-07-26 13:20:00,16.13,16.2,16.13,16.2,124775.0,14.4979,14.5608,14.4979,14.5608,124775.0
2018-07-26 13:30:00,16.19,16.24,16.16,16.18,253825.0,14.5518,14.5967,14.5248,14.5428,253825.0
2018-07-26 13:40:00,16.18,16.19,16.16,16.17,123690.0,14.5428,14.5518,14.5248,14.5338,123690.0
2018-07-26 13:50:00,16.17,16.17,16.05,16.07,215680.0,14.5338,14.5338,14.426,14.4439,215680.0
2018-07-26 14:00:00,16.07,16.08,16.04,16.04,188350.0,14.4439,14.4529,14.417,14.417,188350.0
2018-07-26 14:10:00,16.04,16.06,16.03,16.04,207300.0,14.417,14.435,14.408,14.417,207300.0
2018-07-26 14:20:00,16.04,16.07,16.03,16.07,207715.0,14.417,14.4439,14.408,14.4439,207715.0
2018-07-26 14:30:00,16.07,16.13,16.07,16.11,318390.0,14.4439,14.4979,14.4439,14.4799,318390.0
2018-07-26 14:40:00,16.11,16.11,16.08,16.09,194110.0,14.4799,14.4799,14.4529,14.4619,194110.0
2018-07-26 14:50:00,16.09,16.09,16.01,16.02,252570.0,14.4619,14.4619,14.39,14.399,252570.0
2018-07-26 15:00:00,16.03,16.08,16.02,16.02,210290.0,14.408,14.4529,14.399,14.399,210290.0
2018-07-26 15:10:00,16.02,16.05,16.01,16.02,236790.0,14.399,14.426,14.39,14.399,236790.0
2018-07-26 15:20:00,16.02,16.06,16.01,16.05,213335.0,14.399,14.435,14.39,14.426,213335.0
2018-07-26 15:30:00,16.05,16.06,16.02,16.05,305320.0,14.426,14.435,14.399,14.426,305320.0
2018-07-26 15:40:00,16.05,16.05,15.99,16.04,581575.0,14.426,14.426,14.372,14.417,581575.0
2018-07-26 15:50:00,16.04,16.11,16.03,16.07,1932190.0,14.417,14.4799,14.408,14.4439,1932190.0
2018-07-27 09:30:00,16.01,16.01,15.8,15.93,569230.0,14.39,14.39,14.2013,14.3181,569230.0
2018-07-27 09:40:00,15.95,15.95,15.67,15.67,211740.0,14.3361,14.3361,14.0844,14.0844,211740.0
2018-07-27 09:50:00,15.67,15.7,15.59,15.59,406425.0,14.0844,14.1114,14.0125,14.0125,406425.0
2018-07-27 10:00:00,15.57,15.6,15.55,15.57,268375.0,13.9945,14.0215,13.9766,13.9945,268375.0
2018-07-27 10:10:00,15.56,15.59,15.43,15.43,559965.0,13.9855,14.0125,13.8687,13.8687,559965.0
2018-07-27 10:20:00,15.43,15.5,15.41,15.48,262920.0,13.8687,13.9316,13.8507,13.9136,262920.0
2018-07-27 10:30:00,15.48,15.5,15.45,15.47,247855.0,13.9136,13.9316,13.8867,13.9047,247855.0
2018-07-27 10:40:00,15.47,15.48,15.35,15.37,236170.0,13.9047,13.9136,13.7968,13.8148,236170.0
2018-07-27 10:50:00,15.38,15.39,15.34,15.37,157950.0,13.8238,13.8327,13.7878,13.8148,157950.0
2018-07-27 11:00:00,15.37,15.39,15.32,15.33,213565.0,13.8148,13.8327,13.7698,13.7788,213565.0
2018-07-27 11:10:00,15.33,15.41,15.33,15.37,581120.0,13.7788,13.8507,13.7788,13.8148,581120.0
2018-07-27 11:20:00,15.37,15.38,15.22,15.24,241280.0,13.8148,13.8238,13.6799,13.6979,241280.0
2018-07-27 11:30:00,15.24,15.34,15.23,15.29,387025.0,13.6979,13.7878,13.6889,13.7429,387025.0
2018-07-27 11:40:00,15.29,15.33,15.29,15.3,339125.0,13.7429,13.7788,13.7429,13.7519,339125.0
2018-07-27 11:50:00,15.3,15.31,15.25,15.29,188475.0,13.7519,13.7608,13.7069,13.7429,188475.0
2018-07-27 12:00:00,15.29,15.33,15.29,15.33,120345.0,13.7429,13.7788,13.7429,13.7788,120345.0
2018-07-27 12:10:00,15.33,15.37,15.33,15.37,112375.0,13.7788,13.8148,13.7788,13.8148,112375.0
2018-07-27 12:20:00,15.36,15.37,15.31,15.35,163805.0,13.8058,13.8148,13.7608,13.7968,163805.0
2018-07-27 12:30:00,15.35,15.4,15.34,15.39,137310.0,13.7968,13.8417,13.7878,13.8327,137310.0
2018-07-27 12:40:00,15.4,15.42,15.38,15.38,112275.0,13.8417,13.8597,13.8238,13.8238,112275.0
2018-07-27 12:50:00,15.38,15.42,15.38,15.4,87235.0,13.8238,13.8597,13.8238,13.8417,87235.0
2018-07-27 13:00:00,15.4,15.47,15.39,15.46,115480.0,13.8417,13.9047,13.8327,13.8957,115480.0
2018-07-27 13:10:00,15.45,15.54,15.45,15.47,242230.0,13.8867,13.9676,13.8867,13.9047,242230.0
2018-07-27 13:20:00,15.47,15.47,15.43,15.45,139720.0,13.9047,13.9047,13.8687,13.8867,139720.0
2018-07-27 13:30:00,15.44,15.44,15.39,15.42,118610.0,13.8777,13.8777,13.8327,13.8597,118610.0
2018-07-27 13:40:00,15.42,15.43,15.41,15.43,168995.0,13.8597,13.8687,13.8507,13.8687,168995.0
2018-07-27 13:50:00,15.43,15.44,15.39,15.39,112375.0,13.8687,13.8777,13.8327,13.8327,112375.0
2018-07-27 14:00:00,15.39,15.39,15.33,15.34,129335.0,13.8327,13.8327,13.7788,13.7878,129335.0
2018-07-27 14:10:00,15.33,15.34,15.29,15.3,122860.0,13.7788,13.7878,13.7429,13.7519,122860.0
2018-07-27 14:20:00,15.3,15.3,15.24,15.24,140725.0,13.7519,13.7519,13.6979,13.6979,140725.0
2018-07-27 14:30:00,15.24,15.24,15.19,15.19,274315.0,13.6979,13.6979,13.653,13.653,274315.0
2018-07-27 14:40:00,15.19,15.26,15.19,15.22,372025.0,13.653,13.7159,13.653,13.6799,372025.0
2018-07-27 14:50:00,15.21,15.22,15.17,15.18,231340.0,13.671,13.6799,13.635,13.644,231340.0
2018-07-27 15:00:00,15.18,15.26,15.18,15.25,164580.0,13.644,13.7159,13.644,13.7069,164580.0
2018-07-27 15:10:00,15.25,15.26,15.22,15.25,212120.0,13.7069,13.7159,13.6799,13.7069,212120.0
2018-07-27 15:20:00,15.24,15.26,15.24,15.25,185190.0,13.6979,13.7159,13.6979,13.7069,185190.0
2018-07-27 15:30:00,15.25,15.26,15.24,15.25,338360.0,13.7069,13.7159,13.6979,13.7069,338360.0
2018-07-27 15:40:00,15.25,15.27,15.23,15.23,544205.0,13.7069,13.7249,13.6889,13.6889,544205.0
2018-07-27 15:50:00,15.23,15.26,15.21,15.25,880940.0,13.6889,13.7159,13.671,13.7069,880940.0
2018-07-30 09:30:00,15.28,15.38,15.28,15.32,118735.0,13.7339,13.8238,13.7339,13.7698,118735.0
2018-07-30 09:40:00,15.31,15.34,15.27,15.28,102675.0,13.7608,13.7878,13.7249,13.7339,102675.0
2018-07-30 09:50:00,15.28,15.34,15.26,15.31,81415.0,13.7339,13.7878,13.7159,13.7608,81415.0
2018-07-30 10:00:00,15.31,15.38,15.31,15.36,95600.0,13.7608,13.8238,13.7608,13.8058,95600.0
2018-07-30 10:10:00,15.35,15.38,15.34,15.37,40640.0,13.7968,13.8238,13.7878,13.8148,40640.0
2018-07-30 10:20:00,15.38,15.45,15.37,15.45,117450.0,13.8238,13.8867,13.8148,13.8867,117450.0
2018-07-30 10:30:00,15.45,15.47,15.4,15.44,85385.0,13.8867,13.9047,13.8417,13.8777,85385.0
2018-07-30 10:40:00,15.44,15.49,15.43,15.49,87740.0,13.8777,13.9226,13.8687,13.9226,87740.0
2018-07-30 10:50:00,15.5,15.5,15.45,15.47,74440.0,13.9316,13.9316,13.8867,13.9047,74440.0
2018-07-30 11:00:00,15.47,15.48,15.43,15.46,79680.0,13.9047,13.9136,13.8687,13.8957,79680.0
2018-07-30 11:10:00,15.47,15.49,15.44,15.46,86020.0,13.9047,13.9226,13.8777,13.8957,86020.0
2018-07-30 11:20:00,15.46,15.51,15.46,15.5,72245.0,13.8957,13.9406,13.8957,13.9316,72245.0
2018-07-30 11:30:00,15.51,15.52,15.49,15.5,72035.0,13.9406,13.9496,13.9226,13.9316,72035.0
2018-07-30 11:40:00,15.5,15.51,15.48,15.5,62860.0,13.9316,13.9406,13.9136,13.9316,62860.0
2018-07-30 11:50:00,15.5,15.51,15.48,15.48,64340.0,13.9316,13.9406,13.9136,13.9136,64340.0
2018-07-30 12:00:00,15.48,15.48,15.44,15.44,110825.0,13.9136,13.9136,13.8777,13.8777,110825.0
2018-07-30 12:10:00,15.44,15.45,15.42,15.42,62655.0,13.8777,13.8867,13.8597,13.8597,62655.0
2018-07-30 12:20:00,15.42,15.43,15.4,15.43,56455.0,13.8597,13.8687,13.8417,13.8687,56455.0
2018-07-30 12:30:00,15.43,15.43,15.41,15.43,76915.0,13.8687,13.8687,13.8507,13.8687,76915.0
2018-07-30 12:40:00,15.43,15.43,15.41,15.41,70160.0,13.8687,13.8687,13.8507,13.8507,70160.0
2018-07-30 12:50:00,15.4,15.46,15.4,15.46,43780.0,13.8417,13.8957,13.8417,13.8957,43780.0
2018-07-30 13:00:00,15.46,15.47,15.44,15.46,97980.0,13.8957,13.9047,13.8777,13.8957,97980.0
2018-07-30 13:10:00,15.47,15.47,15.43,15.43,64775.0,13.9047,13.9047,13.8687,13.8687,64775.0
2018-07-30 13:20:00,15.44,15.46,15.44,15.46,47140.0,13.8777,13.8957,13.8777,13.8957,47140.0
2018-07-30 13:30:00,15.46,15.49,15.45,15.47,67630.0,13.8957,13.9226,13.8867,13.9047,67630.0
2018-07-30 13:40:00,15.47,15.47,15.45,15.45,43320.0,13.9047,13.9047,13.8867,13.8867,43320.0
2018-07-30 13:50:00,15.46,15.46,15.45,15.45,50795.0,13.8957,13.8957,13.8867,13.8867,50795.0
2018-07-30 14:00:00,15.45,15.5,15.44,15.47,184970.0,13.8867,13.9316,13.8777,13.9047,184970.0
2018-07-30 14:10:00,15.47,15.49,15.47,15.49,37220.0,13.9047,13.9226,13.9047,13.9226,37220.0
2018-07-30 14:20:00,15.49,15.49,15.47,15.48,104040.0,13.9226,13.9226,13.9047,13.9136,104040.0
2018-07-30 14:30:00,15.48,15.5,15.46,15.47,139210.0,13.9136,13.9316,13.8957,13.9047,139210.0
2018-07-30 14:40:00,15.47,15.49,15.47,15.49,44530.0,13.9047,13.9226,13.9047,13.9226,44530.0
2018-07-30 14:50:00,15.49,15.51,15.49,15.51,63460.0,13.9226,13.9406,13.9226,13.9406,63460.0
2018-07-30 15:00:00,15.51,15.53,15.51,15.52,102825.0,13.9406,13.9586,13.9406,13.9496,102825.0
2018-07-30 15:10:00,15.52,15.52,15.5,15.51,121215.0,13.9496,13.9496,13.9316,13.9406,121215.0
2018-07-30 15:20:00,15.51,15.51,15.48,15.48,130960.0,13.9406,13.9406,13.9136,13.9136,130960.0
2018-07-30 15:30:00,15.49,15.49,15.47,15.48,158720.0,13.9226,13.9226,13.9047,13.9136,158720.0
2018-07-30 15:40:00,15.48,15.48,15.46,15.47,183895.0,13.9136,13.9136,13.8957,13.9047,183895.0
2018-07-30 15:50:00,15.47,15.48,15.45,15.48,438670.0,13.9047,13.9136,13.8867,13.9136,438670.0
2018-07-31 09:30:00,15.5,15.5,15.41,15.47,109675.0,13.9316,13.9316,13.8507,13.9047,109675.0
2018-07-31 09:40:00,15.5,15.53,15.48,15.51,37375.0,13.9316,13.9586,13.9136,13.9406,37375.0
2018-07-31 09:50:00,15.49,15.57,15.47,15.54,40175.0,13.9226,13.9945,13.9047,13.9676,40175.0
2018-07-31 10:00:00,15.55,15.57,15.54,15.57,80795.0,13.9766,13.9945,13.9676,13.9945,80795.0
2018-07-31 10:10:00,15.57,15.59,15.54,15.54,81410.0,13.9945,14.0125,13.9676,13.9676,81410.0
2018-07-31 10:20:00,15.55,15.57,15.54,15.57,67335.0,13.9766,13.9945,13.9676,13.9945,67335.0
2018-07-31 10:30:00,15.57,15.58,15.54,15.55,91590.0,13.9945,14.0035,13.9676,13.9766,91590.0
2018-07-31 10:40:00,15.54,15.57,15.53,15.55,108585.0,13.9676,13.9945,13.9586,13.9766,108585.0
2018-07-31 10:50:00,15.55,15.58,15.55,15.58,56605.0,13.9766,14.0035,13.9766,14.0035,56605.0
2018-07-31 11:00:00,15.58,15.6,15.58,15.59,59635.0,14.0035,14.0215,14.0035,14.0125,59635.0
2018-07-31 11:10:00,15.59,15.61,15.58,15.59,47070.0,14.0125,14.0305,14.0035,14.0125,47070.0
2018-07-31 11:20:00,15.58,15.63,15.58,15.63,33000.0,14.0035,14.0485,14.0035,14.0485,33000.0
2018-07-31 11:30:00,15.64,15.67,15.64,15.67,58750.0,14.0574,14.0844,14.0574,14.0844,58750.0
2018-07-31 11:40:00,15.66,15.67,15.63,15.65,43000.0,14.0754,14.0844,14.0485,14.0664,43000.0
2018-07-31 11:50:00,15.64,15.65,15.61,15.64,72370.0,14.0574,14.0664,14.0305,14.0574,72370.0
2018-07-31 12:00:00,15.64,15.67,15.64,15.66,44500.0,14.0574,14.0844,14.0574,14.0754,44500.0
2018-07-31 12:10:00,15.65,15.66,15.65,15.66,27425.0,14.0664,14.0754,14.0664,14.0754,27425.0
2018-07-31 12:20:00,15.67,15.7,15.67,15.69,47130.0,14.0844,14.1114,14.0844,14.1024,47130.0
2018-07-31 12:30:00,15.69,15.71,15.67,15.68,51480.0,14.1024,14.1204,14.0844,14.0934,51480.0
2018-07-31 12:40:00,15.68,15.69,15.66,15.66,75470.0,14.0934,14.1024,14.0754,14.0754,75470.0
2018-07-31 12:50:00,15.66,15.66,15.63,15.64,79495.0,14.0754,14.0754,14.0485,14.0574,79495.0
2018-07-31 13:00:00,15.64,15.67,15.64,15.66,42620.0,14.0574,14.0844,14.0574,14.0754,42620.0
2018-07-31 13:10:00,15.66,15.66,15.64,15.64,28500.0,14.0754,14.0754,14.0574,14.0574,28500.0
2018-07-31 13:20:00,15.65,15.67,15.65,15.67,39375.0,14.0664,14.0844,14.0664,14.0844,39375.0
2018-07-31 13:30:00,15.67,15.67,15.65,15.66,24005.0,14.0844,14.0844,14.0664,14.0754,24005.0
2018-07-31 13:40:00,15.66,15.66,15.65,15.65,55105.0,14.0754,14.0754,14.0664,14.0664,55105.0
2018-07-31 13:50:00,15.65,15.66,15.65,15.66,30530.0,14.0664,14.0754,14.0664,14.0754,30530.0
2018-07-31 14:00:00,15.66,15.66,15.62,15.63,89270.0,14.0754,14.0754,14.0395,14.0485,89270.0
2018-07-31 14:10:00,15.63,15.65,15.63,15.65,32505.0,14.0485,14.0664,14.0485,14.0664,32505.0
2018-07-31 14:20:00,15.65,15.68,15.65,15.68,61510.0,14.0664,14.0934,14.0664,14.0934,61510.0
2018-07-31 14:30:00,15.68,15.68,15.66,15.67,41110.0,14.0934,14.0934,14.0754,14.0844,41110.0
2018-07-31 14:40:00,15.67,15.67,15.66,15.66,47210.0,14.0844,14.0844,14.0754,14.0754,47210.0
2018-07-31 14:50:00,15.67,15.67,15.65,15.65,41815.0,14.0844,14.0844,14.0664,14.0664,41815.0
2018-07-31 15:00:00,15.65,15.66,15.63,15.65,70615.0,14.0664,14.0754,14.0485,14.0664,70615.0
2018-07-31 15:10:00,15.65,15.66,15.63,15.64,87700.0,14.0664,14.0754,14.0485,14.0574,87700.0
2018-07-31 15:20:00,15.64,15.65,15.64,15.64,74210.0,14.0574,14.0664,14.0574,14.0574,74210.0
2018-07-31 15:30:00,15.64,15.65,15.64,15.64,114700.0,14.0574,14.0664,14.0574,14.0574,114700.0
2018-07-31 15:40:00,15.64,15.64,15.6,15.62,154040.0,14.0574,14.0574,14.0215,14.0395,154040.0
2018-07-31 15:50:00,15.62,15.62,15.6,15.61,426850.0,14.0395,14.0395,14.0215,14.0305,426850.0
2018-08-01 09:30:00,15.65,15.66,15.18,15.49,186820.0,14.0664,14.0754,13.644,13.9226,186820.0
2018-08-01 09:40:00,15.49,15.58,15.49,15.57,48590.0,13.9226,14.0035,13.9226,13.9945,48590.0
2018-08-01 09:50:00,15.57,15.59,15.53,15.57,67730.0,13.9945,14.0125,13.9586,13.9945,67730.0
2018-08-01 10:00:00,15.56,15.56,15.46,15.48,79000.0,13.9855,13.9855,13.8957,13.9136,79000.0
2018-08-01 10:10:00,15.49,15.55,15.48,15.52,61160.0,13.9226,13.9766,13.9136,13.9496,61160.0
2018-08-01 10:20:00,15.53,15.55,15.51,15.51,49550.0,13.9586,13.9766,13.9406,13.9406,49550.0
2018-08-01 10:30:00,15.52,15.53,15.5,15.52,84600.0,13.9496,13.9586,13.9316,13.9496,84600.0
2018-08-01 10:40:00,15.52,15.52,15.45,15.45,156295.0,13.9496,13.9496,13.8867,13.8867,156295.0
2018-08-01 10:50:00,15.45,15.48,15.43,15.45,96555.0,13.8867,13.9136,13.8687,13.8867,96555.0
2018-08-01 11:00:00,15.45,15.48,15.45,15.47,107145.0,13.8867,13.9136,13.8867,13.9047,107145.0
2018-08-01 11:10:00,15.46,15.47,15.42,15.42,179975.0,13.8957,13.9047,13.8597,13.8597,179975.0
2018-08-01 11:20:00,15.42,15.44,15.4,15.4,147405.0,13.8597,13.8777,13.8417,13.8417,147405.0
2018-08-01 11:30:00,15.4,15.43,15.4,15.41,275380.0,13.8417,13.8687,13.8417,13.8507,275380.0
2018-08-01 11:40:00,15.4,15.4,15.36,15.37,62765.0,13.8417,13.8417,13.8058,13.8148,62765.0
2018-08-01 11:50:00,15.36,15.37,15.32,15.32,78730.0,13.8058,13.8148,13.7698,13.7698,78730.0
2018-08-01 12:00:00,15.32,15.33,15.3,15.33,79515.0,13.7698,13.7788,13.7519,13.7788,79515.0
2018-08-01 12:10:00,15.33,15.34,15.31,15.32,67580.0,13.7788,13.7878,13.7608,13.7698,67580.0
2018-08-01 12:20:00,15.32,15.34,15.29,15.29,62785.0,13.7698,13.7878,13.7429,13.7429,62785.0
2018-08-01 12:30:00,15.29,15.32,15.28,15.29,52925.0,13.7429,13.7698,13.7339,13.7429,52925.0
2018-08-01 12:40:00,15.29,15.3,15.27,15.3,42715.0,13.7429,13.7519,13.7249,13.7519,42715.0
2018-08-01 12:50:00,15.3,15.34,15.29,15.34,73375.0,13.7519,13.7878,13.7429,13.7878,73375.0
2018-08-01 13:00:00,15.34,15.36,15.34,15.36,72100.0,13.7878,13.8058,13.7878,13.8058,72100.0
2018-08-01 13:10:00,15.36,15.37,15.36,15.37,88370.0,13.8058,13.8148,13.8058,13.8148,88370.0
2018-08-01 13:20:00,15.37,15.38,15.35,15.37,66720.0,13.8148,13.8238,13.7968,13.8148,66720.0
2018-08-01 13:30:00,15.37,15.38,15.35,15.36,53955.0,13.8148,13.8238,13.7968,13.8058,53955.0
2018-08-01 13:40:00,15.37,15.37,15.35,15.36,101445.0,13.8148,13.8148,13.7968,13.8058,101445.0
2018-08-01 13:50:00,15.36,15.37,15.33,15.33,89150.0,13.8058,13.8148,13.7788,13.7788,89150.0
2018-08-01 14:00:00,15.33,15.33,15.29,15.3,97335.0,13.7788,13.7788,13.7429,13.7519,97335.0
2018-08-01 14:10:00,15.3,15.33,15.28,15.32,91050.0,13.7519,13.7788,13.7339,13.7698,91050.0
2018-08-01 14:20:00,15.32,15.34,15.32,15.34,86150.0,13.7698,13.7878,13.7698,13.7878,86150.0
2018-08-01 14:30:00,15.34,15.34,15.3,15.31,86085.0,13.7878,13.7878,13.7519,13.7608,86085.0
2018-08-01 14:40:00,15.31,15.31,15.29,15.3,73225.0,13.7608,13.7608,13.7429,13.7519,73225.0
2018-08-01 14:50:00,15.3,15.34,15.3,15.34,85405.0,13.7519,13.7878,13.7519,13.7878,85405.0
2018-08-01 15:00:00,15.35,15.37,15.33,15.35,92145.0,13.7968,13.8148,13.7788,13.7968,92145.0
2018-08-01 15:10:00,15.35,15.35,15.33,15.34,88765.0,13.7968,13.7968,13.7788,13.7878,88765.0
2018-08-01 15:20:00,15.34,15.35,15.34,15.34,89950.0,13.7878,13.7968,13.7878,13.7878,89950.0
2018-08-01 15:30:00,15.34,15.36,15.34,15.35,117935.0,13.7878,13.8058,13.7878,13.7968,117935.0
2018-08-01 15:40:00,15.35,15.36,15.33,15.34,144345.0,13.7968,13.8058,13.7788,13.7878,144345.0
2018-08-01 15:50:00,15.34,15.36,15.34,15.36,341880.0,13.7878,13.8058,13.7878,13.8058,341880.0
2018-08-02 09:30:00,15.32,15.45,15.27,15.41,104340.0,13.7698,13.8867,13.7249,13.8507,104340.0
2018-08-02 09:40:00,15.43,15.49,15.39,15.49,85185.0,13.8687,13.9226,13.8327,13.9226,85185.0
2018-08-02 09:50:00,15.48,15.48,15.4,15.44,149150.0,13.9136,13.9136,13.8417,13.8777,149150.0
2018-08-02 10:00:00,15.45,15.51,15.45,15.51,68235.0,13.8867,13.9406,13.8867,13.9406,68235.0
2018-08-02 10:10:00,15.51,15.57,15.5,15.57,115090.0,13.9406,13.9945,13.9316,13.9945,115090.0
2018-08-02 10:20:00,15.56,15.6,15.55,15.59,179140.0,13.9855,14.0215,13.9766,14.0125,179140.0
2018-08-02 10:30:00,15.59,15.65,15.58,15.62,96980.0,14.0125,14.0664,14.0035,14.0395,96980.0
2018-08-02 10:40:00,15.61,15.62,15.57,15.58,123625.0,14.0305,14.0395,13.9945,14.0035,123625.0
2018-08-02 10:50:00,15.58,15.61,15.58,15.6,112565.0,14.0035,14.0305,14.0035,14.0215,112565.0
2018-08-02 11:00:00,15.61,15.64,15.6,15.6,39925.0,14.0305,14.0574,14.0215,14.0215,39925.0
2018-08-02 11:10:00,15.6,15.64,15.59,15.61,61200.0,14.0215,14.0574,14.0125,14.0305,61200.0
2018-08-02 11:20:00,15.62,15.65,15.61,15.63,58880.0,14.0395,14.0664,14.0305,14.0485,58880.0
2018-08-02 11:30:00,15.64,15.65,15.62,15.62,29370.0,14.0574,14.0664,14.0395,14.0395,29370.0
2018-08-02 11:40:00,15.62,15.64,15.61,15.62,121435.0,14.0395,14.0574,14.0305,14.0395,121435.0
2018-08-02 11:50:00,15.62,15.63,15.6,15.62,66505.0,14.0395,14.0485,14.0215,14.0395,66505.0
2018-08-02 12:00:00,15.62,15.64,15.62,15.63,33775.0,14.0395,14.0574,14.0395,14.0485,33775.0
2018-08-02 12:10:00,15.63,15.65,15.63,15.65,36000.0,14.0485,14.0664,14.0485,14.0664,36000.0
2018-08-02 12:20:00,15.65,15.66,15.65,15.65,48785.0,14.0664,14.0754,14.0664,14.0664,48785.0
2018-08-02 12:30:00,15.65,15.65,15.64,15.65,64580.0,14.0664,14.0664,14.0574,14.0664,64580.0
2018-08-02 12:40:00,15.65,15.67,15.64,15.66,23995.0,14.0664,14.0844,14.0574,14.0754,23995.0
2018-08-02 12:50:00,15.66,15.68,15.65,15.66,221365.0,14.0754,14.0934,14.0664,14.0754,221365.0
2018-08-02 13:00:00,15.65,15.67,15.65,15.67,38680.0,14.0664,14.0844,14.0664,14.0844,38680.0
2018-08-02 13:10:00,15.67,15.69,15.66,15.68,57875.0,14.0844,14.1024,14.0754,14.0934,57875.0
2018-08-02 13:20:00,15.68,15.68,15.66,15.66,24275.0,14.0934,14.0934,14.0754,14.0754,24275.0
2018-08-02 13:30:00,15.67,15.67,15.65,15.66,28465.0,14.0844,14.0844,14.0664,14.0754,28465.0
2018-08-02 13:40:00,15.66,15.66,15.64,15.64,36405.0,14.0754,14.0754,14.0574,14.0574,36405.0
2018-08-02 13:50:00,15.64,15.65,15.63,15.65,52370.0,14.0574,14.0664,14.0485,14.0664,52370.0
2018-08-02 14:00:00,15.65,15.67,15.64,15.67,42775.0,14.0664,14.0844,14.0574,14.0844,42775.0
2018-08-02 14:10:00,15.67,15.69,15.67,15.68,42325.0,14.0844,14.1024,14.0844,14.0934,42325.0
2018-08-02 14:20:00,15.68,15.68,15.67,15.68,17125.0,14.0934,14.0934,14.0844,14.0934,17125.0
2018-08-02 14:30:00,15.68,15.69,15.68,15.69,77630.0,14.0934,14.1024,14.0934,14.1024,77630.0
2018-08-02 14:40:00,15.69,15.73,15.69,15.73,336885.0,14.1024,14.1383,14.1024,14.1383,336885.0
2018-08-02 14:50:00,15.73,15.76,15.73,15.73,60245.0,14.1383,14.1653,14.1383,14.1383,60245.0
2018-08-02 15:00:00,15.73,15.76,15.73,15.75,116710.0,14.1383,14.1653,14.1383,14.1563,116710.0
2018-08-02 15:10:00,15.75,15.75,15.72,15.73,193380.0,14.1563,14.1563,14.1294,14.1383,193380.0
2018-08-02 15:20:00,15.72,15.73,15.71,15.71,109970.0,14.1294,14.1383,14.1204,14.1204,109970.0
2018-08-02 15:30:00,15.71,15.72,15.7,15.71,168140.0,14.1204,14.1294,14.1114,14.1204,168140.0
2018-08-02 15:40:00,15.71,15.73,15.71,15.72,229985.0,14.1204,14.1383,14.1204,14.1294,229985.0
2018-08-02 15:50:00,15.72,15.75,15.72,15.73,542950.0,14.1294,14.1563,14.1294,14.1383,542950.0
2018-08-03 09:30:00,15.79,15.91,15.71,15.88,189390.0,14.1923,14.3001,14.1204,14.2732,189390.0
2018-08-03 09:40:00,15.89,15.98,15.88,15.89,134580.0,14.2822,14.363,14.2732,14.2822,134580.0
2018-08-03 09:50:00,15.89,15.89,15.82,15.86,90825.0,14.2822,14.2822,14.2192,14.2552,90825.0
2018-08-03 10:00:00,15.85,15.86,15.84,15.85,42215.0,14.2462,14.2552,14.2372,14.2462,42215.0
2018-08-03 10:10:00,15.85,15.85,15.79,15.79,108890.0,14.2462,14.2462,14.1923,14.1923,108890.0
2018-08-03 10:20:00,15.79,15.81,15.77,15.8,70160.0,14.1923,14.2102,14.1743,14.2013,70160.0
2018-08-03 10:30:00,15.8,15.8,15.73,15.73,61000.0,14.2013,14.2013,14.1383,14.1383,61000.0
2018-08-03 10:40:00,15.73,15.74,15.68,15.68,109275.0,14.1383,14.1473,14.0934,14.0934,109275.0
2018-08-03 10:50:00,15.68,15.71,15.65,15.71,174925.0,14.0934,14.1204,14.0664,14.1204,174925.0
2018-08-03 11:00:00,15.71,15.73,15.68,15.68,50165.0,14.1204,14.1383,14.0934,14.0934,50165.0
2018-08-03 11:10:00,15.68,15.7,15.66,15.66,84550.0,14.0934,14.1114,14.0754,14.0754,84550.0
2018-08-03 11:20:00,15.67,15.7,15.67,15.67,46435.0,14.0844,14.1114,14.0844,14.0844,46435.0
2018-08-03 11:30:00,15.66,15.74,15.66,15.74,116300.0,14.0754,14.1473,14.0754,14.1473,116300.0
2018-08-03 11:40:00,15.74,15.74,15.71,15.71,74360.0,14.1473,14.1473,14.1204,14.1204,74360.0
2018-08-03 11:50:00,15.7,15.71,15.68,15.7,63180.0,14.1114,14.1204,14.0934,14.1114,63180.0
2018-08-03 12:00:00,15.7,15.7,15.68,15.68,32260.0,14.1114,14.1114,14.0934,14.0934,32260.0
2018-08-03 12:10:00,15.68,15.7,15.68,15.69,68015.0,14.0934,14.1114,14.0934,14.1024,68015.0
2018-08-03 12:20:00,15.69,15.71,15.69,15.7,87745.0,14.1024,14.1204,14.1024,14.1114,87745.0
2018-08-03 12:30:00,15.7,15.72,15.7,15.72,51645.0,14.1114,14.1294,14.1114,14.1294,51645.0
2018-08-03 12:40:00,15.72,15.72,15.69,15.71,94240.0,14.1294,14.1294,14.1024,14.1204,94240.0
2018-08-03 12:50:00,15.71,15.76,15.71,15.76,78090.0,14.1204,14.1653,14.1204,14.1653,78090.0
2018-08-03 13:00:00,15.76,15.78,15.76,15.76,77720.0,14.1653,14.1833,14.1653,14.1653,77720.0
2018-08-03 13:10:00,15.76,15.76,15.73,15.73,64035.0,14.1653,14.1653,14.1383,14.1383,64035.0
2018-08-03 13:20:00,15.73,15.73,15.72,15.73,32475.0,14.1383,14.1383,14.1294,14.1383,32475.0
2018-08-03 13:30:00,15.73,15.73,15.72,15.72,31230.0,14.1383,14.1383,14.1294,14.1294,31230.0
2018-08-03 13:40:00,15.72,15.74,15.72,15.73,54665.0,14.1294,14.1473,14.1294,14.1383,54665.0
2018-08-03 13:50:00,15.73,15.75,15.73,15.73,49500.0,14.1383,14.1563,14.1383,14.1383,49500.0
2018-08-03 14:00:00,15.74,15.74,15.72,15.73,83765.0,14.1473,14.1473,14.1294,14.1383,83765.0
2018-08-03 14:10:00,15.73,15.73,15.69,15.7,638835.0,14.1383,14.1383,14.1024,14.1114,638835.0
2018-08-03 14:20:00,15.7,15.74,15.7,15.7,436380.0,14.1114,14.1473,14.1114,14.1114,436380.0
2018-08-03 14:30:00,15.71,15.75,15.71,15.75,347135.0,14.1204,14.1563,14.1204,14.1563,347135.0
2018-08-03 14:40:00,15.75,15.75,15.72,15.73,549560.0,14.1563,14.1563,14.1294,14.1383,549560.0
2018-08-03 14:50:00,15.73,15.75,15.71,15.75,355725.0,14.1383,14.1563,14.1204,14.1563,355725.0
2018-08-03 15:00:00,15.76,15.77,15.74,15.77,328800.0,14.1653,14.1743,14.1473,14.1743,328800.0
2018-08-03 15:10:00,15.77,15.8,15.76,15.76,385770.0,14.1743,14.2013,14.1653,14.1653,385770.0
2018-08-03 15:20:00,15.76,15.79,15.75,15.75,938390.0,14.1653,14.1923,14.1563,14.1563,938390.0
2018-08-03 15:30:00,15.75,15.79,15.75,15.76,395980.0,14.1563,14.1923,14.1563,14.1653,395980.0
2018-08-03 15:40:00,15.76,15.76,15.73,15.73,412970.0,14.1653,14.1653,14.1383,14.1383,412970.0
2018-08-03 15:50:00,15.74,15.74,15.71,15.72,344405.0,14.1473,14.1473,14.1204,14.1294,344405.0
2018-08-06 09:30:00,15.71,15.77,15.65,15.77,75590.0,14.1204,14.1743,14.0664,14.1743,75590.0
2018-08-06 09:40:00,15.79,15.82,15.76,15.81,40320.0,14.1923,14.2192,14.1653,14.2102,40320.0
2018-08-06 09:50:00,15.81,15.85,15.8,15.85,24075.0,14.2102,14.2462,14.2013,14.2462,24075.0
2018-08-06 10:00:00,15.84,15.84,15.79,15.8,55000.0,14.2372,14.2372,14.1923,14.2013,55000.0
2018-08-06 10:10:00,15.8,15.83,15.8,15.82,48860.0,14.2013,14.2282,14.2013,14.2192,48860.0
2018-08-06 10:20:00,15.81,15.84,15.74,15.74,29730.0,14.2102,14.2372,14.1473,14.1473,29730.0
2018-08-06 10:30:00,15.75,15.8,15.75,15.77,50540.0,14.1563,14.2013,14.1563,14.1743,50540.0
2018-08-06 10:40:00,15.77,15.77,15.73,15.73,36510.0,14.1743,14.1743,14.1383,14.1383,36510.0
2018-08-06 10:50:00,15.73,15.73,15.71,15.72,43850.0,14.1383,14.1383,14.1204,14.1294,43850.0
2018-08-06 11:00:00,15.73,15.76,15.72,15.75,25045.0,14.1383,14.1653,14.1294,14.1563,25045.0
2018-08-06 11:10:00,15.75,15.75,15.71,15.73,36000.0,14.1563,14.1563,14.1204,14.1383,36000.0
2018-08-06 11:20:00,15.73,15.79,15.73,15.78,39075.0,14.1383,14.1923,14.1383,14.1833,39075.0
2018-08-06 11:30:00,15.77,15.78,15.76,15.76,20425.0,14.1743,14.1833,14.1653,14.1653,20425.0
2018-08-06 11:40:00,15.76,15.78,15.76,15.78,42160.0,14.1653,14.1833,14.1653,14.1833,42160.0
2018-08-06 11:50:00,15.78,15.79,15.76,15.76,43020.0,14.1833,14.1923,14.1653,14.1653,43020.0
2018-08-06 12:00:00,15.76,15.78,15.75,15.78,21655.0,14.1653,14.1833,14.1563,14.1833,21655.0
2018-08-06 12:10:00,15.78,15.8,15.77,15.8,23505.0,14.1833,14.2013,14.1743,14.2013,23505.0
2018-08-06 12:20:00,15.8,15.8,15.78,15.79,26195.0,14.2013,14.2013,14.1833,14.1923,26195.0
2018-08-06 12:30:00,15.8,15.81,15.8,15.8,20405.0,14.2013,14.2102,14.2013,14.2013,20405.0
2018-08-06 12:40:00,15.8,15.8,15.78,15.79,22915.0,14.2013,14.2013,14.1833,14.1923,22915.0
2018-08-06 12:50:00,15.79,15.8,15.78,15.8,37705.0,14.1923,14.2013,14.1833,14.2013,37705.0
2018-08-06 13:00:00,15.81,15.81,15.79,15.8,43135.0,14.2102,14.2102,14.1923,14.2013,43135.0
2018-08-06 13:10:00,15.8,15.81,15.77,15.78,64900.0,14.2013,14.2102,14.1743,14.1833,64900.0
2018-08-06 13:20:00,15.77,15.77,15.73,15.74,30235.0,14.1743,14.1743,14.1383,14.1473,30235.0
2018-08-06 13:30:00,15.74,15.75,15.73,15.73,32765.0,14.1473,14.1563,14.1383,14.1383,32765.0
2018-08-06 13:40:00,15.73,15.73,15.72,15.72,25065.0,14.1383,14.1383,14.1294,14.1294,25065.0
2018-08-06 13:50:00,15.72,15.72,15.71,15.71,37425.0,14.1294,14.1294,14.1204,14.1204,37425.0
2018-08-06 14:00:00,15.72,15.75,15.7,15.74,56880.0,14.1294,14.1563,14.1114,14.1473,56880.0
2018-08-06 14:10:00,15.75,15.77,15.74,15.76,44295.0,14.1563,14.1743,14.1473,14.1653,44295.0
2018-08-06 14:20:00,15.77,15.78,15.76,15.76,22625.0,14.1743,14.1833,14.1653,14.1653,22625.0
2018-08-06 14:30:00,15.76,15.76,15.74,15.74,49040.0,14.1653,14.1653,14.1473,14.1473,49040.0
2018-08-06 14:40:00,15.74,15.75,15.74,15.74,43840.0,14.1473,14.1563,14.1473,14.1473,43840.0
2018-08-06 14:50:00,15.74,15.74,15.73,15.74,33760.0,14.1473,14.1473,14.1383,14.1473,33760.0
2018-08-06 15:00:00,15.74,15.75,15.72,15.72,53055.0,14.1473,14.1563,14.1294,14.1294,53055.0
2018-08-06 15:10:00,15.72,15.74,15.71,15.72,91110.0,14.1294,14.1473,14.1204,14.1294,91110.0
2018-08-06 15:20:00,15.72,15.73,15.72,15.72,38000.0,14.1294,14.1383,14.1294,14.1294,38000.0
2018-08-06 15:30:00,15.72,15.74,15.72,15.73,133100.0,14.1294,14.1473,14.1294,14.1383,133100.0
2018-08-06 15:40:00,15.73,15.75,15.73,15.74,110035.0,14.1383,14.1563,14.1383,14.1473,110035.0
2018-08-06 15:50:00,15.74,15.76,15.74,15.76,244720.0,14.1473,14.1653,14.1473,14.1653,244720.0
2018-08-07 09:30:00,15.73,15.83,15.72,15.78,142990.0,14.1383,14.2282,14.1294,14.1833,142990.0
2018-08-07 09:40:00,15.8,15.82,15.75,15.75,44355.0,14.2013,14.2192,14.1563,14.1563,44355.0
2018-08-07 09:50:00,15.75,15.78,15.73,15.78,31445.0,14.1563,14.1833,14.1383,14.1833,31445.0
2018-08-07 10:00:00,15.77,15.8,15.74,15.79,42520.0,14.1743,14.2013,14.1473,14.1923,42520.0
2018-08-07 10:10:00,15.79,15.8,15.76,15.79,91030.0,14.1923,14.2013,14.1653,14.1923,91030.0
2018-08-07 10:20:00,15.8,15.85,15.8,15.82,49685.0,14.2013,14.2462,14.2013,14.2192,49685.0
2018-08-07 10:30:00,15.82,15.86,15.8,15.86,68330.0,14.2192,14.2552,14.2013,14.2552,68330.0
2018-08-07 10:40:00,15.87,15.88,15.85,15.88,35900.0,14.2642,14.2732,14.2462,14.2732,35900.0
2018-08-07 10:50:00,15.9,15.91,15.87,15.91,39065.0,14.2911,14.3001,14.2642,14.3001,39065.0
2018-08-07 11:00:00,15.9,15.96,15.9,15.94,76405.0,14.2911,14.3451,14.2911,14.3271,76405.0
2018-08-07 11:10:00,15.95,15.97,15.93,15.93,36190.0,14.3361,14.3541,14.3181,14.3181,36190.0
2018-08-07 11:20:00,15.92,15.93,15.89,15.9,38775.0,14.3091,14.3181,14.2822,14.2911,38775.0
2018-08-07 11:30:00,15.9,15.92,15.88,15.89,89435.0,14.2911,14.3091,14.2732,14.2822,89435.0
2018-08-07 11:40:00,15.89,15.9,15.87,15.9,31410.0,14.2822,14.2911,14.2642,14.2911,31410.0
2018-08-07 11:50:00,15.89,15.94,15.88,15.94,66180.0,14.2822,14.3271,14.2732,14.3271,66180.0
2018-08-07 12:00:00,15.94,15.96,15.92,15.95,52840.0,14.3271,14.3451,14.3091,14.3361,52840.0
2018-08-07 12:10:00,15.95,15.95,15.94,15.94,46960.0,14.3361,14.3361,14.3271,14.3271,46960.0
2018-08-07 12:20:00,15.94,15.95,15.93,15.94,45790.0,14.3271,14.3361,14.3181,14.3271,45790.0
2018-08-07 12:30:00,15.94,15.97,15.94,15.97,38340.0,14.3271,14.3541,14.3271,14.3541,38340.0
2018-08-07 12:40:00,15.98,16.0,15.97,16.0,121875.0,14.363,14.381,14.3541,14.381,121875.0
2018-08-07 12:50:00,16.0,16.0,15.98,15.99,69890.0,14.381,14.381,14.363,14.372,69890.0
2018-08-07 13:00:00,15.99,15.99,15.98,15.98,48590.0,14.372,14.372,14.363,14.363,48590.0
2018-08-07 13:10:00,15.98,16.0,15.97,15.97,82470.0,14.363,14.381,14.3541,14.3541,82470.0
2018-08-07 13:20:00,15.97,16.03,15.97,16.03,243460.0,14.3541,14.408,14.3541,14.408,243460.0
2018-08-07 13:30:00,16.03,16.08,16.01,16.02,253490.0,14.408,14.4529,14.39,14.399,253490.0
2018-08-07 13:40:00,16.01,16.03,15.99,16.03,525770.0,14.39,14.408,14.372,14.408,525770.0
2018-08-07 13:50:00,16.02,16.04,16.0,16.0,208270.0,14.399,14.417,14.381,14.381,208270.0
2018-08-07 14:00:00,16.0,16.02,15.98,16.02,70560.0,14.381,14.399,14.363,14.399,70560.0
2018-08-07 14:10:00,16.02,16.02,15.99,15.99,149075.0,14.399,14.399,14.372,14.372,149075.0
2018-08-07 14:20:00,15.99,16.04,15.99,16.04,116625.0,14.372,14.417,14.372,14.417,116625.0
2018-08-07 14:30:00,16.04,16.05,16.03,16.05,68865.0,14.417,14.426,14.408,14.426,68865.0
2018-08-07 14:40:00,16.05,16.05,16.01,16.01,115195.0,14.426,14.426,14.39,14.39,115195.0
2018-08-07 14:50:00,16.01,16.02,16.0,16.02,120165.0,14.39,14.399,14.381,14.399,120165.0
2018-08-07 15:00:00,16.01,16.03,16.01,16.02,127600.0,14.39,14.408,14.39,14.399,127600.0
2018-08-07 15:10:00,16.02,16.03,16.01,16.02,77725.0,14.399,14.408,14.39,14.399,77725.0
2018-08-07 15:20:00,16.02,16.04,16.02,16.02,265415.0,14.399,14.417,14.399,14.399,265415.0
2018-08-07 15:30:00,16.02,16.02,15.99,16.0,165020.0,14.399,14.399,14.372,14.381,165020.0
2018-08-07 15:40:00,16.0,16.01,15.98,15.99,243615.0,14.381,14.39,14.363,14.372,243615.0
2018-08-07 15:50:00,15.99,16.02,15.98,15.99,625330.0,14.372,14.399,14.363,14.372,625330.0
2018-08-08 09:30:00,15.97,16.02,15.9,15.99,99510.0,14.3541,14.399,14.2911,14.372,99510.0
2018-08-08 09:40:00,15.99,16.0,15.96,15.99,19115.0,14.372,14.381,14.3451,14.372,19115.0
2018-08-08 09:50:00,16.0,16.01,15.98,16.0,41320.0,14.381,14.39,14.363,14.381,41320.0
2018-08-08 10:00:00,16.01,16.03,15.99,16.02,39225.0,14.39,14.408,14.372,14.399,39225.0
2018-08-08 10:10:00,16.01,16.03,16.0,16.01,38605.0,14.39,14.408,14.381,14.39,38605.0
2018-08-08 10:20:00,16.01,16.03,16.0,16.0,95865.0,14.39,14.408,14.381,14.381,95865.0
2018-08-08 10:30:00,16.0,16.02,15.99,16.0,144655.0,14.381,14.399,14.372,14.381,144655.0
2018-08-08 10:40:00,16.0,16.0,15.98,15.98,34585.0,14.381,14.381,14.363,14.363,34585.0
2018-08-08 10:50:00,15.98,16.02,15.96,16.01,294165.0,14.363,14.399,14.3451,14.39,294165.0
2018-08-08 11:00:00,16.01,16.01,15.96,15.98,335410.0,14.39,14.39,14.3451,14.363,335410.0
2018-08-08 11:10:00,15.99,16.01,15.98,16.0,192085.0,14.372,14.39,14.363,14.381,192085.0
2018-08-08 11:20:00,16.0,16.04,16.0,16.03,340560.0,14.381,14.417,14.381,14.408,340560.0
2018-08-08 11:30:00,16.03,16.08,16.03,16.08,272205.0,14.408,14.4529,14.408,14.4529,272205.0
2018-08-08 11:40:00,16.08,16.11,16.07,16.11,43110.0,14.4529,14.4799,14.4439,14.4799,43110.0
2018-08-08 11:50:00,16.11,16.12,16.11,16.11,14250.0,14.4799,14.4889,14.4799,14.4799,14250.0
2018-08-08 12:00:00,16.1,16.11,16.09,16.1,45680.0,14.4709,14.4799,14.4619,14.4709,45680.0
2018-08-08 12:10:00,16.1,16.12,16.1,16.12,47510.0,14.4709,14.4889,14.4709,14.4889,47510.0
2018-08-08 12:20:00,16.12,16.13,16.11,16.13,37430.0,14.4889,14.4979,14.4799,14.4979,37430.0
2018-08-08 12:30:00,16.13,16.13,16.12,16.13,23600.0,14.4979,14.4979,14.4889,14.4979,23600.0
2018-08-08 12:40:00,16.13,16.15,16.13,16.15,33515.0,14.4979,14.5158,14.4979,14.5158,33515.0
2018-08-08 12:50:00,16.14,16.18,16.14,16.17,178775.0,14.5069,14.5428,14.5069,14.5338,178775.0
2018-08-08 13:00:00,16.17,16.18,16.15,16.18,81900.0,14.5338,14.5428,14.5158,14.5428,81900.0
2018-08-08 13:10:00,16.18,16.19,16.16,16.18,60890.0,14.5428,14.5518,14.5248,14.5428,60890.0
2018-08-08 13:20:00,16.18,16.22,16.18,16.2,140350.0,14.5428,14.5788,14.5428,14.5608,140350.0
2018-08-08 13:30:00,16.21,16.21,16.19,16.21,43930.0,14.5698,14.5698,14.5518,14.5698,43930.0
2018-08-08 13:40:00,16.21,16.22,16.2,16.21,41835.0,14.5698,14.5788,14.5608,14.5698,41835.0
2018-08-08 13:50:00,16.2,16.21,16.18,16.19,26550.0,14.5608,14.5698,14.5428,14.5518,26550.0
2018-08-08 14:00:00,16.18,16.19,16.16,16.18,100330.0,14.5428,14.5518,14.5248,14.5428,100330.0
2018-08-08 14:10:00,16.17,16.2,16.17,16.2,57015.0,14.5338,14.5608,14.5338,14.5608,57015.0
2018-08-08 14:20:00,16.2,16.22,16.2,16.22,40645.0,14.5608,14.5788,14.5608,14.5788,40645.0
2018-08-08 14:30:00,16.22,16.22,16.21,16.22,57990.0,14.5788,14.5788,14.5698,14.5788,57990.0
2018-08-08 14:40:00,16.22,16.22,16.2,16.2,144180.0,14.5788,14.5788,14.5608,14.5608,144180.0
2018-08-08 14:50:00,16.2,16.24,16.2,16.24,120250.0,14.5608,14.5967,14.5608,14.5967,120250.0
2018-08-08 15:00:00,16.24,16.26,16.24,16.25,117950.0,14.5967,14.6147,14.5967,14.6057,117950.0
2018-08-08 15:10:00,16.25,16.26,16.22,16.23,114755.0,14.6057,14.6147,14.5788,14.5877,114755.0
2018-08-08 15:20:00,16.23,16.25,16.23,16.25,320095.0,14.5877,14.6057,14.5877,14.6057,320095.0
2018-08-08 15:30:00,16.25,16.25,16.23,16.24,201185.0,14.6057,14.6057,14.5877,14.5967,201185.0
2018-08-08 15:40:00,16.24,16.24,16.21,16.21,194590.0,14.5967,14.5967,14.5698,14.5698,194590.0
2018-08-08 15:50:00,16.21,16.28,16.21,16.25,798880.0,14.5698,14.6327,14.5698,14.6057,798880.0
2018-08-09 09:30:00,16.2,16.3,16.18,16.27,133960.0,14.5608,14.6507,14.5428,14.6237,133960.0
2018-08-09 09:40:00,16.28,16.31,16.28,16.29,112110.0,14.6327,14.6597,14.6327,14.6417,112110.0
2018-08-09 09:50:00,16.29,16.31,16.28,16.29,70310.0,14.6417,14.6597,14.6327,14.6417,70310.0
2018-08-09 10:00:00,16.28,16.32,16.27,16.29,83375.0,14.6327,14.6686,14.6237,14.6417,83375.0
2018-08-09 10:10:00,16.29,16.32,16.29,16.31,41125.0,14.6417,14.6686,14.6417,14.6597,41125.0
2018-08-09 10:20:00,16.31,16.35,16.29,16.35,79855.0,14.6597,14.6956,14.6417,14.6956,79855.0
2018-08-09 10:30:00,16.36,16.37,16.34,16.36,108565.0,14.7046,14.7136,14.6866,14.7046,108565.0
2018-08-09 10:40:00,16.36,16.36,16.29,16.29,165165.0,14.7046,14.7046,14.6417,14.6417,165165.0
2018-08-09 10:50:00,16.29,16.29,16.23,16.23,84295.0,14.6417,14.6417,14.5877,14.5877,84295.0
2018-08-09 11:00:00,16.22,16.24,16.18,16.18,79510.0,14.5788,14.5967,14.5428,14.5428,79510.0
2018-08-09 11:10:00,16.19,16.21,16.17,16.18,55535.0,14.5518,14.5698,14.5338,14.5428,55535.0
2018-08-09 11:20:00,16.18,16.18,16.13,16.15,93550.0,14.5428,14.5428,14.4979,14.5158,93550.0
2018-08-09 11:30:00,16.15,16.15,16.13,16.14,72510.0,14.5158,14.5158,14.4979,14.5069,72510.0
2018-08-09 11:40:00,16.14,16.18,16.11,16.11,87645.0,14.5069,14.5428,14.4799,14.4799,87645.0
2018-08-09 11:50:00,16.11,16.15,16.11,16.15,70835.0,14.4799,14.5158,14.4799,14.5158,70835.0
2018-08-09 12:00:00,16.15,16.17,16.12,16.12,97765.0,14.5158,14.5338,14.4889,14.4889,97765.0
2018-08-09 12:10:00,16.12,16.12,16.11,16.12,29875.0,14.4889,14.4889,14.4799,14.4889,29875.0
2018-08-09 12:20:00,16.12,16.13,16.11,16.12,59150.0,14.4889,14.4979,14.4799,14.4889,59150.0
2018-08-09 12:30:00,16.13,16.18,16.12,16.18,38305.0,14.4979,14.5428,14.4889,14.5428,38305.0
2018-08-09 12:40:00,16.18,16.19,16.18,16.19,41105.0,14.5428,14.5518,14.5428,14.5518,41105.0
2018-08-09 12:50:00,16.19,16.2,16.19,16.19,36255.0,14.5518,14.5608,14.5518,14.5518,36255.0
2018-08-09 13:00:00,16.19,16.19,16.18,16.19,29040.0,14.5518,14.5518,14.5428,14.5518,29040.0
2018-08-09 13:10:00,16.19,16.2,16.18,16.2,17825.0,14.5518,14.5608,14.5428,14.5608,17825.0
2018-08-09 13:20:00,16.2,16.22,16.19,16.22,59090.0,14.5608,14.5788,14.5518,14.5788,59090.0
2018-08-09 13:30:00,16.23,16.24,16.23,16.23,44345.0,14.5877,14.5967,14.5877,14.5877,44345.0
2018-08-09 13:40:00,16.24,16.24,16.22,16.23,39550.0,14.5967,14.5967,14.5788,14.5877,39550.0
2018-08-09 13:50:00,16.23,16.24,16.22,16.24,28500.0,14.5877,14.5967,14.5788,14.5967,28500.0
2018-08-09 14:00:00,16.24,16.25,16.24,16.24,47470.0,14.5967,14.6057,14.5967,14.5967,47470.0
2018-08-09 14:10:00,16.24,16.26,16.24,16.25,64240.0,14.5967,14.6147,14.5967,14.6057,64240.0
2018-08-09 14:20:00,16.24,16.25,16.23,16.23,49215.0,14.5967,14.6057,14.5877,14.5877,49215.0
2018-08-09 14:30:00,16.22,16.23,16.22,16.23,46225.0,14.5788,14.5877,14.5788,14.5877,46225.0
2018-08-09 14:40:00,16.22,16.22,16.22,16.22,37115.0,14.5788,14.5788,14.5788,14.5788,37115.0
2018-08-09 14:50:00,16.22,16.22,16.21,16.21,110535.0,14.5788,14.5788,14.5698,14.5698,110535.0
2018-08-09 15:00:00,16.21,16.22,16.2,16.21,82825.0,14.5698,14.5788,14.5608,14.5698,82825.0
2018-08-09 15:10:00,16.22,16.23,16.22,16.22,54500.0,14.5788,14.5877,14.5788,14.5788,54500.0
2018-08-09 15:20:00,16.22,16.22,16.21,16.22,88760.0,14.5788,14.5788,14.5698,14.5788,88760.0
2018-08-09 15:30:00,16.22,16.25,16.21,16.25,121315.0,14.5788,14.6057,14.5698,14.6057,121315.0
2018-08-09 15:40:00,16.25,16.25,16.22,16.22,169905.0,14.6057,14.6057,14.5788,14.5788,169905.0
2018-08-09 15:50:00,16.22,16.22,16.2,16.21,324350.0,14.5788,14.5788,14.5608,14.5698,324350.0
2018-08-10 09:30:00,16.1,16.17,16.02,16.13,145860.0,14.4709,14.5338,14.399,14.4979,145860.0
2018-08-10 09:40:00,16.13,16.15,16.09,16.11,72655.0,14.4979,14.5158,14.4619,14.4799,72655.0
2018-08-10 09:50:00,16.12,16.14,16.05,16.07,31595.0,14.4889,14.5069,14.426,14.4439,31595.0
2018-08-10 10:00:00,16.06,16.12,16.06,16.1,41120.0,14.435,14.4889,14.435,14.4709,41120.0
2018-08-10 10:10:00,16.11,16.14,16.11,16.14,37180.0,14.4799,14.5069,14.4799,14.5069,37180.0
2018-08-10 10:20:00,16.14,16.16,16.11,16.11,29085.0,14.5069,14.5248,14.4799,14.4799,29085.0
2018-08-10 10:30:00,16.12,16.14,16.1,16.13,83555.0,14.4889,14.5069,14.4709,14.4979,83555.0
2018-08-10 10:40:00,16.13,16.14,16.12,16.12,61095.0,14.4979,14.5069,14.4889,14.4889,61095.0
2018-08-10 10:50:00,16.12,16.14,16.1,16.13,253915.0,14.4889,14.5069,14.4709,14.4979,253915.0
2018-08-10 11:00:00,16.13,16.15,16.12,16.13,104910.0,14.4979,14.5158,14.4889,14.4979,104910.0
2018-08-10 11:10:00,16.11,16.13,16.08,16.09,30635.0,14.4799,14.4979,14.4529,14.4619,30635.0
2018-08-10 11:20:00,16.09,16.13,16.09,16.11,49495.0,14.4619,14.4979,14.4619,14.4799,49495.0
2018-08-10 11:30:00,16.11,16.12,16.09,16.1,26720.0,14.4799,14.4889,14.4619,14.4709,26720.0
2018-08-10 11:40:00,16.09,16.1,16.05,16.06,60595.0,14.4619,14.4709,14.426,14.435,60595.0
2018-08-10 11:50:00,16.06,16.11,16.05,16.09,90870.0,14.435,14.4799,14.426,14.4619,90870.0
2018-08-10 12:00:00,16.1,16.1,16.06,16.08,35545.0,14.4709,14.4709,14.435,14.4529,35545.0
2018-08-10 12:10:00,16.08,16.09,16.08,16.09,22515.0,14.4529,14.4619,14.4529,14.4619,22515.0
2018-08-10 12:20:00,16.09,16.09,16.06,16.07,32525.0,14.4619,14.4619,14.435,14.4439,32525.0
2018-08-10 12:30:00,16.07,16.08,16.07,16.08,22450.0,14.4439,14.4529,14.4439,14.4529,22450.0
2018-08-10 12:40:00,16.08,16.1,16.08,16.09,32010.0,14.4529,14.4709,14.4529,14.4619,32010.0
2018-08-10 12:50:00,16.1,16.1,16.07,16.08,45895.0,14.4709,14.4709,14.4439,14.4529,45895.0
2018-08-10 13:00:00,16.09,16.09,16.06,16.06,24900.0,14.4619,14.4619,14.435,14.435,24900.0
2018-08-10 13:10:00,16.06,16.07,16.04,16.04,30185.0,14.435,14.4439,14.417,14.417,30185.0
2018-08-10 13:20:00,16.04,16.07,16.03,16.07,69965.0,14.417,14.4439,14.408,14.4439,69965.0
2018-08-10 13:30:00,16.07,16.07,16.05,16.06,84480.0,14.4439,14.4439,14.426,14.435,84480.0
2018-08-10 13:40:00,16.05,16.08,16.05,16.07,46035.0,14.426,14.4529,14.426,14.4439,46035.0
2018-08-10 13:50:00,16.07,16.08,16.07,16.07,30720.0,14.4439,14.4529,14.4439,14.4439,30720.0
2018-08-10 14:00:00,16.07,16.08,16.05,16.05,60480.0,14.4439,14.4529,14.426,14.426,60480.0
2018-08-10 14:10:00,16.05,16.07,16.05,16.06,32790.0,14.426,14.4439,14.426,14.435,32790.0
2018-08-10 14:20:00,16.06,16.06,16.03,16.03,69845.0,14.435,14.435,14.408,14.408,69845.0
2018-08-10 14:30:00,16.02,16.05,16.02,16.05,63500.0,14.399,14.426,14.399,14.426,63500.0
2018-08-10 14:40:00,16.05,16.08,16.05,16.07,68750.0,14.426,14.4529,14.426,14.4439,68750.0
2018-08-10 14:50:00,16.07,16.09,16.07,16.07,107640.0,14.4439,14.4619,14.4439,14.4439,107640.0
2018-08-10 15:00:00,16.07,16.07,16.04,16.05,35835.0,14.4439,14.4439,14.417,14.426,35835.0
2018-08-10 15:10:00,16.05,16.07,16.04,16.07,42500.0,14.426,14.4439,14.417,14.4439,42500.0
2018-08-10 15:20:00,16.07,16.09,16.07,16.09,67885.0,14.4439,14.4619,14.4439,14.4619,67885.0
2018-08-10 15:30:00,16.08,16.09,16.06,16.08,86040.0,14.4529,14.4619,14.435,14.4529,86040.0
2018-08-10 15:40:00,16.08,16.09,16.06,16.08,123680.0,14.4529,14.4619,14.435,14.4529,123680.0
2018-08-10 15:50:00,16.08,16.09,16.07,16.08,280480.0,14.4529,14.4619,14.4439,14.4529,280480.0
2018-08-13 09:30:00,15.97,16.08,15.76,16.03,174275.0,14.3541,14.4529,14.1653,14.408,174275.0
2018-08-13 09:40:00,16.01,16.07,16.01,16.05,104670.0,14.39,14.4439,14.39,14.426,104670.0
2018-08-13 09:50:00,16.05,16.1,16.05,16.08,42000.0,14.426,14.4709,14.426,14.4529,42000.0
2018-08-13 10:00:00,16.08,16.11,16.07,16.09,70690.0,14.4529,14.4799,14.4439,14.4619,70690.0
2018-08-13 10:10:00,16.1,16.13,16.05,16.06,48775.0,14.4709,14.4979,14.426,14.435,48775.0
2018-08-13 10:20:00,16.05,16.1,16.04,16.06,52040.0,14.426,14.4709,14.417,14.435,52040.0
2018-08-13 10:30:00,16.06,16.06,16.03,16.04,43250.0,14.435,14.435,14.408,14.417,43250.0
2018-08-13 10:40:00,16.04,16.04,16.02,16.03,46310.0,14.417,14.417,14.399,14.408,46310.0
2018-08-13 10:50:00,16.03,16.05,16.02,16.02,29400.0,14.408,14.426,14.399,14.399,29400.0
2018-08-13 11:00:00,16.03,16.04,16.0,16.0,51300.0,14.408,14.417,14.381,14.381,51300.0
2018-08-13 11:10:00,16.0,16.02,16.0,16.01,52180.0,14.381,14.399,14.381,14.39,52180.0
2018-08-13 11:20:00,16.02,16.03,16.0,16.0,29125.0,14.399,14.408,14.381,14.381,29125.0
2018-08-13 11:30:00,15.99,16.03,15.99,16.02,59970.0,14.372,14.408,14.372,14.399,59970.0
2018-08-13 11:40:00,16.01,16.04,16.01,16.03,35905.0,14.39,14.417,14.39,14.408,35905.0
2018-08-13 11:50:00,16.03,16.1,16.02,16.05,251660.0,14.408,14.4709,14.399,14.426,251660.0
2018-08-13 12:00:00,16.04,16.04,16.01,16.02,114895.0,14.417,14.417,14.39,14.399,114895.0
2018-08-13 12:10:00,16.01,16.05,16.01,16.04,100465.0,14.39,14.426,14.39,14.417,100465.0
2018-08-13 12:20:00,16.05,16.06,16.03,16.06,51150.0,14.426,14.435,14.408,14.435,51150.0
2018-08-13 12:30:00,16.06,16.09,16.06,16.09,44630.0,14.435,14.4619,14.435,14.4619,44630.0
2018-08-13 12:40:00,16.09,16.13,16.09,16.12,25250.0,14.4619,14.4979,14.4619,14.4889,25250.0
2018-08-13 12:50:00,16.12,16.14,16.1,16.11,45185.0,14.4889,14.5069,14.4709,14.4799,45185.0
2018-08-13 13:00:00,16.11,16.11,16.07,16.08,28240.0,14.4799,14.4799,14.4439,14.4529,28240.0
2018-08-13 13:10:00,16.08,16.08,16.03,16.06,34995.0,14.4529,14.4529,14.408,14.435,34995.0
2018-08-13 13:20:00,16.06,16.06,16.02,16.03,31660.0,14.435,14.435,14.399,14.408,31660.0
2018-08-13 13:30:00,16.02,16.04,15.97,15.99,63490.0,14.399,14.417,14.3541,14.372,63490.0
2018-08-13 13:40:00,15.98,15.99,15.96,15.98,48125.0,14.363,14.372,14.3451,14.363,48125.0
2018-08-13 13:50:00,15.97,16.01,15.97,15.99,61500.0,14.3541,14.39,14.3541,14.372,61500.0
2018-08-13 14:00:00,15.99,16.0,15.98,15.99,58600.0,14.372,14.381,14.363,14.372,58600.0
2018-08-13 14:10:00,15.99,16.02,15.99,16.01,51970.0,14.372,14.399,14.372,14.39,51970.0
2018-08-13 14:20:00,16.02,16.04,16.01,16.03,62450.0,14.399,14.417,14.39,14.408,62450.0
2018-08-13 14:30:00,16.03,16.04,15.99,16.0,91000.0,14.408,14.417,14.372,14.381,91000.0
2018-08-13 14:40:00,16.0,16.01,15.98,15.98,48720.0,14.381,14.39,14.363,14.363,48720.0
2018-08-13 14:50:00,15.99,15.99,15.96,15.97,72815.0,14.372,14.372,14.3451,14.3541,72815.0
2018-08-13 15:00:00,15.96,15.96,15.93,15.93,95065.0,14.3451,14.3451,14.3181,14.3181,95065.0
2018-08-13 15:10:00,15.94,15.95,15.92,15.93,199345.0,14.3271,14.3361,14.3091,14.3181,199345.0
2018-08-13 15:20:00,15.93,15.93,15.91,15.92,117990.0,14.3181,14.3181,14.3001,14.3091,117990.0
2018-08-13 15:30:00,15.92,15.92,15.9,15.92,95695.0,14.3091,14.3091,14.2911,14.3091,95695.0
2018-08-13 15:40:00,15.91,15.92,15.89,15.89,199705.0,14.3001,14.3091,14.2822,14.2822,199705.0
2018-08-13 15:50:00,15.89,15.9,15.88,15.9,275680.0,14.2822,14.2911,14.2732,14.2911,275680.0
2018-08-14 09:30:00,15.97,16.07,15.96,16.03,74885.0,14.3541,14.4439,14.3451,14.408,74885.0
2018-08-14 09:40:00,16.02,16.06,15.99,16.05,87705.0,14.399,14.435,14.372,14.426,87705.0
2018-08-14 09:50:00,16.03,16.04,15.99,16.0,21635.0,14.408,14.417,14.372,14.381,21635.0
2018-08-14 10:00:00,16.0,16.07,16.0,16.03,49395.0,14.381,14.4439,14.381,14.408,49395.0
2018-08-14 10:10:00,16.03,16.06,16.03,16.04,42540.0,14.408,14.435,14.408,14.417,42540.0
2018-08-14 10:20:00,16.04,16.08,16.03,16.07,51490.0,14.417,14.4529,14.408,14.4439,51490.0
2018-08-14 10:30:00,16.08,16.11,16.08,16.08,40385.0,14.4529,14.4799,14.4529,14.4529,40385.0
2018-08-14 10:40:00,16.08,16.11,16.08,16.11,42605.0,14.4529,14.4799,14.4529,14.4799,42605.0
2018-08-14 10:50:00,16.11,16.13,16.1,16.11,81435.0,14.4799,14.4979,14.4709,14.4799,81435.0
2018-08-14 11:00:00,16.11,16.14,16.11,16.13,226145.0,14.4799,14.5069,14.4799,14.4979,226145.0
2018-08-14 11:10:00,16.14,16.18,16.14,16.16,64805.0,14.5069,14.5428,14.5069,14.5248,64805.0
2018-08-14 11:20:00,16.16,16.18,16.16,16.18,26000.0,14.5248,14.5428,14.5248,14.5428,26000.0
2018-08-14 11:30:00,16.18,16.19,16.17,16.19,94140.0,14.5428,14.5518,14.5338,14.5518,94140.0
2018-08-14 11:40:00,16.19,16.22,16.18,16.22,61520.0,14.5518,14.5788,14.5428,14.5788,61520.0
2018-08-14 11:50:00,16.21,16.21,16.18,16.2,39500.0,14.5698,14.5698,14.5428,14.5608,39500.0
2018-08-14 12:00:00,16.2,16.24,16.2,16.23,47265.0,14.5608,14.5967,14.5608,14.5877,47265.0
2018-08-14 12:10:00,16.23,16.23,16.2,16.2,53375.0,14.5877,14.5877,14.5608,14.5608,53375.0
2018-08-14 12:20:00,16.2,16.24,16.2,16.23,46090.0,14.5608,14.5967,14.5608,14.5877,46090.0
2018-08-14 12:30:00,16.23,16.24,16.21,16.22,41625.0,14.5877,14.5967,14.5698,14.5788,41625.0
2018-08-14 12:40:00,16.22,16.23,16.22,16.22,41700.0,14.5788,14.5877,14.5788,14.5788,41700.0
2018-08-14 12:50:00,16.22,16.24,16.22,16.24,62480.0,14.5788,14.5967,14.5788,14.5967,62480.0
2018-08-14 13:00:00,16.24,16.28,16.24,16.27,99310.0,14.5967,14.6327,14.5967,14.6237,99310.0
2018-08-14 13:10:00,16.27,16.28,16.26,16.27,59795.0,14.6237,14.6327,14.6147,14.6237,59795.0
2018-08-14 13:20:00,16.27,16.28,16.25,16.25,48650.0,14.6237,14.6327,14.6057,14.6057,48650.0
2018-08-14 13:30:00,16.25,16.27,16.25,16.26,74230.0,14.6057,14.6237,14.6057,14.6147,74230.0
2018-08-14 13:40:00,16.26,16.31,16.26,16.29,387950.0,14.6147,14.6597,14.6147,14.6417,387950.0
2018-08-14 13:50:00,16.3,16.32,16.27,16.31,377100.0,14.6507,14.6686,14.6237,14.6597,377100.0
2018-08-14 14:00:00,16.31,16.31,16.26,16.28,504230.0,14.6597,14.6597,14.6147,14.6327,504230.0
2018-08-14 14:10:00,16.28,16.29,16.25,16.27,100880.0,14.6327,14.6417,14.6057,14.6237,100880.0
2018-08-14 14:20:00,16.27,16.29,16.27,16.28,131785.0,14.6237,14.6417,14.6237,14.6327,131785.0
2018-08-14 14:30:00,16.28,16.31,16.28,16.29,137135.0,14.6327,14.6597,14.6327,14.6417,137135.0
2018-08-14 14:40:00,16.29,16.32,16.28,16.32,387485.0,14.6417,14.6686,14.6327,14.6686,387485.0
2018-08-14 14:50:00,16.32,16.35,16.32,16.34,127440.0,14.6686,14.6956,14.6686,14.6866,127440.0
2018-08-14 15:00:00,16.34,16.34,16.28,16.29,206030.0,14.6866,14.6866,14.6327,14.6417,206030.0
2018-08-14 15:10:00,16.29,16.29,16.28,16.28,104605.0,14.6417,14.6417,14.6327,14.6327,104605.0
2018-08-14 15:20:00,16.28,16.28,16.26,16.27,164425.0,14.6327,14.6327,14.6147,14.6237,164425.0
2018-08-14 15:30:00,16.27,16.28,16.26,16.26,202285.0,14.6237,14.6327,14.6147,14.6147,202285.0
2018-08-14 15:40:00,16.26,16.3,16.26,16.3,268615.0,14.6147,14.6507,14.6147,14.6507,268615.0
2018-08-14 15:50:00,16.29,16.31,16.26,16.3,768395.0,14.6417,14.6597,14.6147,14.6507,768395.0
2018-08-15 09:30:00,16.22,16.25,16.16,16.21,161180.0,14.5788,14.6057,14.5248,14.5698,161180.0
2018-08-15 09:40:00,16.2,16.21,16.14,16.18,131260.0,14.5608,14.5698,14.5069,14.5428,131260.0
2018-08-15 09:50:00,16.17,16.17,16.11,16.11,82685.0,14.5338,14.5338,14.4799,14.4799,82685.0
2018-08-15 10:00:00,16.11,16.11,15.98,16.0,145390.0,14.4799,14.4799,14.363,14.381,145390.0
2018-08-15 10:10:00,15.99,16.0,15.96,15.97,108435.0,14.372,14.381,14.3451,14.3541,108435.0
2018-08-15 10:20:00,15.96,16.0,15.95,15.95,85570.0,14.3451,14.381,14.3361,14.3361,85570.0
2018-08-15 10:30:00,15.95,15.99,15.94,15.95,120265.0,14.3361,14.372,14.3271,14.3361,120265.0
2018-08-15 10:40:00,15.96,16.01,15.96,16.0,116510.0,14.3451,14.39,14.3451,14.381,116510.0
2018-08-15 10:50:00,16.0,16.04,16.0,16.04,69015.0,14.381,14.417,14.381,14.417,69015.0
2018-08-15 11:00:00,16.04,16.09,16.04,16.09,101660.0,14.417,14.4619,14.417,14.4619,101660.0
2018-08-15 11:10:00,16.11,16.12,16.09,16.1,87475.0,14.4799,14.4889,14.4619,14.4709,87475.0
2018-08-15 11:20:00,16.1,16.15,16.09,16.15,108185.0,14.4709,14.5158,14.4619,14.5158,108185.0
2018-08-15 11:30:00,16.15,16.15,16.09,16.09,135830.0,14.5158,14.5158,14.4619,14.4619,135830.0
2018-08-15 11:40:00,16.09,16.12,16.08,16.11,91735.0,14.4619,14.4889,14.4529,14.4799,91735.0
2018-08-15 11:50:00,16.11,16.11,16.08,16.1,109395.0,14.4799,14.4799,14.4529,14.4709,109395.0
2018-08-15 12:00:00,16.1,16.16,16.09,16.15,187490.0,14.4709,14.5248,14.4619,14.5158,187490.0
2018-08-15 12:10:00,16.14,16.16,16.13,16.15,73595.0,14.5069,14.5248,14.4979,14.5158,73595.0
2018-08-15 12:20:00,16.15,16.15,16.11,16.12,39205.0,14.5158,14.5158,14.4799,14.4889,39205.0
2018-08-15 12:30:00,16.12,16.13,16.11,16.13,33080.0,14.4889,14.4979,14.4799,14.4979,33080.0
2018-08-15 12:40:00,16.13,16.13,16.11,16.12,61985.0,14.4979,14.4979,14.4799,14.4889,61985.0
2018-08-15 12:50:00,16.12,16.14,16.11,16.14,48710.0,14.4889,14.5069,14.4799,14.5069,48710.0
2018-08-15 13:00:00,16.14,16.15,16.13,16.15,45660.0,14.5069,14.5158,14.4979,14.5158,45660.0
2018-08-15 13:10:00,16.15,16.16,16.14,16.14,43935.0,14.5158,14.5248,14.5069,14.5069,43935.0
2018-08-15 13:20:00,16.14,16.15,16.11,16.11,98575.0,14.5069,14.5158,14.4799,14.4799,98575.0
2018-08-15 13:30:00,16.11,16.11,16.07,16.08,69100.0,14.4799,14.4799,14.4439,14.4529,69100.0
2018-08-15 13:40:00,16.08,16.09,16.05,16.06,61855.0,14.4529,14.4619,14.426,14.435,61855.0
2018-08-15 13:50:00,16.06,16.06,16.03,16.03,89925.0,14.435,14.435,14.408,14.408,89925.0
2018-08-15 14:00:00,16.03,16.03,15.94,15.96,287385.0,14.408,14.408,14.3271,14.3451,287385.0
2018-08-15 14:10:00,15.96,15.97,15.92,15.97,106180.0,14.3451,14.3541,14.3091,14.3541,106180.0
2018-08-15 14:20:00,15.97,16.0,15.97,15.98,117570.0,14.3541,14.381,14.3541,14.363,117570.0
2018-08-15 14:30:00,15.98,16.0,15.98,16.0,143385.0,14.363,14.381,14.363,14.381,143385.0
2018-08-15 14:40:00,16.0,16.03,15.99,16.03,123490.0,14.381,14.408,14.372,14.408,123490.0
2018-08-15 14:50:00,16.03,16.09,16.03,16.09,87625.0,14.408,14.4619,14.408,14.4619,87625.0
2018-08-15 15:00:00,16.09,16.1,16.09,16.09,110165.0,14.4619,14.4709,14.4619,14.4619,110165.0
2018-08-15 15:10:00,16.09,16.1,16.07,16.08,95055.0,14.4619,14.4709,14.4439,14.4529,95055.0
2018-08-15 15:20:00,16.08,16.08,16.06,16.08,243330.0,14.4529,14.4529,14.435,14.4529,243330.0
2018-08-15 15:30:00,16.08,16.1,16.08,16.09,149040.0,14.4529,14.4709,14.4529,14.4619,149040.0
2018-08-15 15:40:00,16.09,16.1,16.08,16.1,232025.0,14.4619,14.4709,14.4529,14.4709,232025.0
2018-08-15 15:50:00,16.1,16.1,16.08,16.09,550295.0,14.4709,14.4709,14.4529,14.4619,550295.0
2018-08-16 09:30:00,16.18,16.19,16.03,16.05,181980.0,14.5428,14.5518,14.408,14.426,181980.0
2018-08-16 09:40:00,16.04,16.05,15.87,15.9,98460.0,14.417,14.426,14.2642,14.2911,98460.0
2018-08-16 09:50:00,15.91,15.92,15.87,15.9,59525.0,14.3001,14.3091,14.2642,14.2911,59525.0
2018-08-16 10:00:00,15.89,15.95,15.89,15.94,51760.0,14.2822,14.3361,14.2822,14.3271,51760.0
2018-08-16 10:10:00,15.94,15.99,15.94,15.95,81005.0,14.3271,14.372,14.3271,14.3361,81005.0
2018-08-16 10:20:00,15.94,15.95,15.91,15.91,63000.0,14.3271,14.3361,14.3001,14.3001,63000.0
2018-08-16 10:30:00,15.91,15.94,15.89,15.89,96285.0,14.3001,14.3271,14.2822,14.2822,96285.0
2018-08-16 10:40:00,15.9,15.92,15.89,15.91,59310.0,14.2911,14.3091,14.2822,14.3001,59310.0
2018-08-16 10:50:00,15.91,15.93,15.91,15.93,117800.0,14.3001,14.3181,14.3001,14.3181,117800.0
2018-08-16 11:00:00,15.94,15.94,15.88,15.89,41600.0,14.3271,14.3271,14.2732,14.2822,41600.0
2018-08-16 11:10:00,15.89,15.9,15.87,15.87,55495.0,14.2822,14.2911,14.2642,14.2642,55495.0
2018-08-16 11:20:00,15.87,15.89,15.87,15.89,50990.0,14.2642,14.2822,14.2642,14.2822,50990.0
2018-08-16 11:30:00,15.89,15.89,15.86,15.87,31750.0,14.2822,14.2822,14.2552,14.2642,31750.0
2018-08-16 11:40:00,15.87,15.88,15.85,15.85,70340.0,14.2642,14.2732,14.2462,14.2462,70340.0
2018-08-16 11:50:00,15.86,15.9,15.85,15.9,98345.0,14.2552,14.2911,14.2462,14.2911,98345.0
2018-08-16 12:00:00,15.9,15.92,15.9,15.91,56070.0,14.2911,14.3091,14.2911,14.3001,56070.0
2018-08-16 12:10:00,15.91,15.93,15.91,15.92,55500.0,14.3001,14.3181,14.3001,14.3091,55500.0
2018-08-16 12:20:00,15.93,15.93,15.91,15.92,19500.0,14.3181,14.3181,14.3001,14.3091,19500.0
2018-08-16 12:30:00,15.92,15.94,15.92,15.93,43900.0,14.3091,14.3271,14.3091,14.3181,43900.0
2018-08-16 12:40:00,15.93,15.93,15.92,15.92,40670.0,14.3181,14.3181,14.3091,14.3091,40670.0
2018-08-16 12:50:00,15.92,15.94,15.92,15.94,36750.0,14.3091,14.3271,14.3091,14.3271,36750.0
2018-08-16 13:00:00,15.94,15.95,15.92,15.92,31095.0,14.3271,14.3361,14.3091,14.3091,31095.0
2018-08-16 13:10:00,15.92,15.92,15.9,15.91,56720.0,14.3091,14.3091,14.2911,14.3001,56720.0
2018-08-16 13:20:00,15.9,15.91,15.89,15.9,33350.0,14.2911,14.3001,14.2822,14.2911,33350.0
2018-08-16 13:30:00,15.89,15.89,15.88,15.89,21590.0,14.2822,14.2822,14.2732,14.2822,21590.0
2018-08-16 13:40:00,15.89,15.89,15.87,15.88,46575.0,14.2822,14.2822,14.2642,14.2732,46575.0
2018-08-16 13:50:00,15.88,15.88,15.87,15.87,37905.0,14.2732,14.2732,14.2642,14.2642,37905.0
2018-08-16 14:00:00,15.88,15.9,15.87,15.89,52470.0,14.2732,14.2911,14.2642,14.2822,52470.0
2018-08-16 14:10:00,15.9,15.93,15.89,15.93,47860.0,14.2911,14.3181,14.2822,14.3181,47860.0
2018-08-16 14:20:00,15.93,15.94,15.92,15.93,49695.0,14.3181,14.3271,14.3091,14.3181,49695.0
2018-08-16 14:30:00,15.93,15.96,15.92,15.95,73585.0,14.3181,14.3451,14.3091,14.3361,73585.0
2018-08-16 14:40:00,15.95,15.98,15.95,15.98,57270.0,14.3361,14.363,14.3361,14.363,57270.0
2018-08-16 14:50:00,15.98,15.98,15.97,15.97,37570.0,14.363,14.363,14.3541,14.3541,37570.0
2018-08-16 15:00:00,15.97,16.0,15.97,15.99,56810.0,14.3541,14.381,14.3541,14.372,56810.0
2018-08-16 15:10:00,15.99,15.99,15.97,15.97,56880.0,14.372,14.372,14.3541,14.3541,56880.0
2018-08-16 15:20:00,15.97,15.97,15.95,15.95,82330.0,14.3541,14.3541,14.3361,14.3361,82330.0
2018-08-16 15:30:00,15.95,15.96,15.94,15.96,91910.0,14.3361,14.3451,14.3271,14.3451,91910.0
2018-08-16 15:40:00,15.96,15.96,15.95,15.95,109905.0,14.3451,14.3451,14.3361,14.3361,109905.0
2018-08-16 15:50:00,15.95,15.95,15.9,15.93,498170.0,14.3361,14.3361,14.2911,14.3181,498170.0
2018-08-17 09:30:00,16.0,16.08,15.91,15.95,229650.0,14.381,14.4529,14.3001,14.3361,229650.0
2018-08-17 09:40:00,15.95,16.05,15.95,16.04,88850.0,14.3361,14.426,14.3361,14.417,88850.0
2018-08-17 09:50:00,16.05,16.06,16.02,16.04,178085.0,14.426,14.435,14.399,14.417,178085.0
2018-08-17 10:00:00,16.05,16.09,16.05,16.06,112125.0,14.426,14.4619,14.426,14.435,112125.0
2018-08-17 10:10:00,16.05,16.05,15.97,15.98,82990.0,14.426,14.426,14.3541,14.363,82990.0
2018-08-17 10:20:00,15.98,15.99,15.96,15.98,58580.0,14.363,14.372,14.3451,14.363,58580.0
2018-08-17 10:30:00,15.98,16.03,15.98,16.02,140760.0,14.363,14.408,14.363,14.399,140760.0
2018-08-17 10:40:00,16.03,16.04,16.02,16.03,99440.0,14.408,14.417,14.399,14.408,99440.0
2018-08-17 10:50:00,16.03,16.03,16.01,16.03,72000.0,14.408,14.408,14.39,14.408,72000.0
2018-08-17 11:00:00,16.03,16.04,16.0,16.01,122910.0,14.408,14.417,14.381,14.39,122910.0
2018-08-17 11:10:00,16.01,16.07,16.01,16.07,70500.0,14.39,14.4439,14.39,14.4439,70500.0
2018-08-17 11:20:00,16.07,16.07,16.04,16.04,83080.0,14.4439,14.4439,14.417,14.417,83080.0
2018-08-17 11:30:00,16.05,16.08,16.04,16.07,81970.0,14.426,14.4529,14.417,14.4439,81970.0
2018-08-17 11:40:00,16.07,16.09,16.06,16.08,96420.0,14.4439,14.4619,14.435,14.4529,96420.0
2018-08-17 11:50:00,16.08,16.12,16.08,16.12,74440.0,14.4529,14.4889,14.4529,14.4889,74440.0
2018-08-17 12:00:00,16.11,16.12,16.1,16.11,130785.0,14.4799,14.4889,14.4709,14.4799,130785.0
2018-08-17 12:10:00,16.11,16.12,16.11,16.11,47270.0,14.4799,14.4889,14.4799,14.4799,47270.0
2018-08-17 12:20:00,16.11,16.11,16.08,16.09,74965.0,14.4799,14.4799,14.4529,14.4619,74965.0
2018-08-17 12:30:00,16.09,16.11,16.08,16.1,58695.0,14.4619,14.4799,14.4529,14.4709,58695.0
2018-08-17 12:40:00,16.1,16.11,16.1,16.11,42735.0,14.4709,14.4799,14.4709,14.4799,42735.0
2018-08-17 12:50:00,16.11,16.13,16.11,16.11,73065.0,14.4799,14.4979,14.4799,14.4799,73065.0
2018-08-17 13:00:00,16.11,16.12,16.11,16.12,25780.0,14.4799,14.4889,14.4799,14.4889,25780.0
2018-08-17 13:10:00,16.12,16.14,16.11,16.14,51500.0,14.4889,14.5069,14.4799,14.5069,51500.0
2018-08-17 13:20:00,16.14,16.14,16.13,16.13,76280.0,14.5069,14.5069,14.4979,14.4979,76280.0
2018-08-17 13:30:00,16.13,16.14,16.11,16.12,137155.0,14.4979,14.5069,14.4799,14.4889,137155.0
2018-08-17 13:40:00,16.12,16.12,16.08,16.08,74765.0,14.4889,14.4889,14.4529,14.4529,74765.0
2018-08-17 13:50:00,16.08,16.09,16.07,16.07,99760.0,14.4529,14.4619,14.4439,14.4439,99760.0
2018-08-17 14:00:00,16.07,16.11,16.06,16.1,83240.0,14.4439,14.4799,14.435,14.4709,83240.0
2018-08-17 14:10:00,16.1,16.11,16.08,16.08,49720.0,14.4709,14.4799,14.4529,14.4529,49720.0
2018-08-17 14:20:00,16.09,16.1,16.08,16.09,73090.0,14.4619,14.4709,14.4529,14.4619,73090.0
2018-08-17 14:30:00,16.08,16.09,16.07,16.08,103525.0,14.4529,14.4619,14.4439,14.4529,103525.0
2018-08-17 14:40:00,16.08,16.12,16.08,16.1,63005.0,14.4529,14.4889,14.4529,14.4709,63005.0
2018-08-17 14:50:00,16.1,16.11,16.1,16.1,71520.0,14.4709,14.4799,14.4709,14.4709,71520.0
2018-08-17 15:00:00,16.1,16.11,16.08,16.1,288475.0,14.4709,14.4799,14.4529,14.4709,288475.0
2018-08-17 15:10:00,16.1,16.1,16.08,16.09,127435.0,14.4709,14.4709,14.4529,14.4619,127435.0
2018-08-17 15:20:00,16.09,16.1,16.08,16.08,206835.0,14.4619,14.4709,14.4529,14.4529,206835.0
2018-08-17 15:30:00,16.08,16.08,16.07,16.07,197925.0,14.4529,14.4529,14.4439,14.4439,197925.0
2018-08-17 15:40:00,16.07,16.07,16.05,16.07,306015.0,14.4439,14.4439,14.426,14.4439,306015.0
2018-08-17 15:50:00,16.07,16.11,16.07,16.1,671360.0,14.4439,14.4799,14.4439,14.4709,671360.0
2018-08-20 09:30:00,16.16,16.25,16.13,16.19,261710.0,14.5248,14.6057,14.4979,14.5518,261710.0
2018-08-20 09:40:00,16.2,16.22,16.11,16.2,281920.0,14.5608,14.5788,14.4799,14.5608,281920.0
2018-08-20 09:50:00,16.2,16.2,16.14,16.16,122700.0,14.5608,14.5608,14.5069,14.5248,122700.0
2018-08-20 10:00:00,16.16,16.33,16.15,16.33,178535.0,14.5248,14.6776,14.5158,14.6776,178535.0
2018-08-20 10:10:00,16.32,16.34,16.25,16.34,397405.0,14.6686,14.6866,14.6057,14.6866,397405.0
2018-08-20 10:20:00,16.34,16.36,16.29,16.29,147170.0,14.6866,14.7046,14.6417,14.6417,147170.0
2018-08-20 10:30:00,16.3,16.34,16.28,16.33,116020.0,14.6507,14.6866,14.6327,14.6776,116020.0
2018-08-20 10:40:00,16.33,16.33,16.29,16.32,80130.0,14.6776,14.6776,14.6417,14.6686,80130.0
2018-08-20 10:50:00,16.32,16.38,16.32,16.37,166505.0,14.6686,14.7226,14.6686,14.7136,166505.0
2018-08-20 11:00:00,16.36,16.4,16.36,16.37,126635.0,14.7046,14.7405,14.7046,14.7136,126635.0
2018-08-20 11:10:00,16.37,16.37,16.33,16.35,132925.0,14.7136,14.7136,14.6776,14.6956,132925.0
2018-08-20 11:20:00,16.34,16.36,16.31,16.32,97235.0,14.6866,14.7046,14.6597,14.6686,97235.0
2018-08-20 11:30:00,16.32,16.34,16.31,16.34,63415.0,14.6686,14.6866,14.6597,14.6866,63415.0
2018-08-20 11:40:00,16.34,16.35,16.31,16.32,60650.0,14.6866,14.6956,14.6597,14.6686,60650.0
2018-08-20 11:50:00,16.32,16.35,16.3,16.3,83410.0,14.6686,14.6956,14.6507,14.6507,83410.0
2018-08-20 12:00:00,16.3,16.31,16.28,16.28,100995.0,14.6507,14.6597,14.6327,14.6327,100995.0
2018-08-20 12:10:00,16.29,16.3,16.27,16.27,60185.0,14.6417,14.6507,14.6237,14.6237,60185.0
2018-08-20 12:20:00,16.27,16.3,16.27,16.29,57755.0,14.6237,14.6507,14.6237,14.6417,57755.0
2018-08-20 12:30:00,16.29,16.3,16.27,16.28,92735.0,14.6417,14.6507,14.6237,14.6327,92735.0
2018-08-20 12:40:00,16.28,16.28,16.24,16.24,191085.0,14.6327,14.6327,14.5967,14.5967,191085.0
2018-08-20 12:50:00,16.24,16.24,16.21,16.22,165945.0,14.5967,14.5967,14.5698,14.5788,165945.0
2018-08-20 13:00:00,16.22,16.23,16.21,16.22,222180.0,14.5788,14.5877,14.5698,14.5788,222180.0
2018-08-20 13:10:00,16.23,16.26,16.23,16.26,48905.0,14.5877,14.6147,14.5877,14.6147,48905.0
2018-08-20 13:20:00,16.26,16.28,16.26,16.28,50900.0,14.6147,14.6327,14.6147,14.6327,50900.0
2018-08-20 13:30:00,16.27,16.28,16.26,16.26,44835.0,14.6237,14.6327,14.6147,14.6147,44835.0
2018-08-20 13:40:00,16.27,16.27,16.26,16.26,78610.0,14.6237,14.6237,14.6147,14.6147,78610.0
2018-08-20 13:50:00,16.26,16.27,16.24,16.27,47285.0,14.6147,14.6237,14.5967,14.6237,47285.0
2018-08-20 14:00:00,16.26,16.26,16.21,16.22,79850.0,14.6147,14.6147,14.5698,14.5788,79850.0
2018-08-20 14:10:00,16.22,16.23,16.21,16.21,76950.0,14.5788,14.5877,14.5698,14.5698,76950.0
2018-08-20 14:20:00,16.21,16.22,16.2,16.22,73065.0,14.5698,14.5788,14.5608,14.5788,73065.0
2018-08-20 14:30:00,16.22,16.23,16.21,16.21,107475.0,14.5788,14.5877,14.5698,14.5698,107475.0
2018-08-20 14:40:00,16.21,16.21,16.19,16.19,99970.0,14.5698,14.5698,14.5518,14.5518,99970.0
2018-08-20 14:50:00,16.19,16.19,16.17,16.17,145205.0,14.5518,14.5518,14.5338,14.5338,145205.0
2018-08-20 15:00:00,16.18,16.24,16.17,16.23,90595.0,14.5428,14.5967,14.5338,14.5877,90595.0
2018-08-20 15:10:00,16.23,16.24,16.22,16.23,110695.0,14.5877,14.5967,14.5788,14.5877,110695.0
2018-08-20 15:20:00,16.23,16.29,16.23,16.28,141230.0,14.5877,14.6417,14.5877,14.6327,141230.0
2018-08-20 15:30:00,16.28,16.28,16.26,16.26,143340.0,14.6327,14.6327,14.6147,14.6147,143340.0
2018-08-20 15:40:00,16.27,16.31,16.26,16.3,320895.0,14.6237,14.6597,14.6147,14.6507,320895.0
2018-08-20 15:50:00,16.3,16.3,16.27,16.27,320425.0,14.6507,14.6507,14.6237,14.6237,320425.0
2018-08-21 09:30:00,16.33,16.35,16.24,16.26,149000.0,14.6776,14.6956,14.5967,14.6147,149000.0
2018-08-21 09:40:00,16.26,16.34,16.24,16.34,213545.0,14.6147,14.6866,14.5967,14.6866,213545.0
2018-08-21 09:50:00,16.33,16.41,16.3,16.41,140440.0,14.6776,14.7495,14.6507,14.7495,140440.0
2018-08-21 10:00:00,16.41,16.47,16.4,16.46,142570.0,14.7495,14.8035,14.7405,14.7945,142570.0
2018-08-21 10:10:00,16.45,16.49,16.45,16.46,161170.0,14.7855,14.8214,14.7855,14.7945,161170.0
2018-08-21 10:20:00,16.46,16.48,16.46,16.47,74295.0,14.7945,14.8125,14.7945,14.8035,74295.0
2018-08-21 10:30:00,16.47,16.47,16.43,16.45,113485.0,14.8035,14.8035,14.7675,14.7855,113485.0
2018-08-21 10:40:00,16.44,16.53,16.44,16.52,243915.0,14.7765,14.8574,14.7765,14.8484,243915.0
2018-08-21 10:50:00,16.53,16.56,16.51,16.56,117160.0,14.8574,14.8844,14.8394,14.8844,117160.0
2018-08-21 11:00:00,16.56,16.57,16.54,16.56,99780.0,14.8844,14.8933,14.8664,14.8844,99780.0
2018-08-21 11:10:00,16.56,16.56,16.53,16.53,127530.0,14.8844,14.8844,14.8574,14.8574,127530.0
2018-08-21 11:20:00,16.53,16.55,16.51,16.51,126260.0,14.8574,14.8754,14.8394,14.8394,126260.0
2018-08-21 11:30:00,16.51,16.58,16.51,16.58,75710.0,14.8394,14.9023,14.8394,14.9023,75710.0
2018-08-21 11:40:00,16.57,16.63,16.57,16.57,235200.0,14.8933,14.9473,14.8933,14.8933,235200.0
2018-08-21 11:50:00,16.57,16.6,16.54,16.59,116440.0,14.8933,14.9203,14.8664,14.9113,116440.0
2018-08-21 12:00:00,16.59,16.59,16.56,16.56,65745.0,14.9113,14.9113,14.8844,14.8844,65745.0
2018-08-21 12:10:00,16.56,16.58,16.55,16.57,61305.0,14.8844,14.9023,14.8754,14.8933,61305.0
2018-08-21 12:20:00,16.58,16.62,16.57,16.62,57830.0,14.9023,14.9383,14.8933,14.9383,57830.0
2018-08-21 12:30:00,16.62,16.65,16.62,16.64,96450.0,14.9383,14.9653,14.9383,14.9563,96450.0
2018-08-21 12:40:00,16.63,16.66,16.62,16.62,96790.0,14.9473,14.9742,14.9383,14.9383,96790.0
2018-08-21 12:50:00,16.62,16.62,16.59,16.6,76750.0,14.9383,14.9383,14.9113,14.9203,76750.0
2018-08-21 13:00:00,16.59,16.61,16.59,16.59,55125.0,14.9113,14.9293,14.9113,14.9113,55125.0
2018-08-21 13:10:00,16.59,16.6,16.57,16.58,116590.0,14.9113,14.9203,14.8933,14.9023,116590.0
2018-08-21 13:20:00,16.58,16.58,16.57,16.58,61035.0,14.9023,14.9023,14.8933,14.9023,61035.0
2018-08-21 13:30:00,16.58,16.63,16.58,16.62,72875.0,14.9023,14.9473,14.9023,14.9383,72875.0
2018-08-21 13:40:00,16.62,16.65,16.62,16.62,426655.0,14.9383,14.9653,14.9383,14.9383,426655.0
2018-08-21 13:50:00,16.62,16.69,16.62,16.68,100915.0,14.9383,15.0012,14.9383,14.9922,100915.0
2018-08-21 14:00:00,16.68,16.71,16.67,16.71,161025.0,14.9922,15.0192,14.9832,15.0192,161025.0
2018-08-21 14:10:00,16.71,16.73,16.69,16.7,224210.0,15.0192,15.0372,15.0012,15.0102,224210.0
2018-08-21 14:20:00,16.7,16.71,16.68,16.7,295235.0,15.0102,15.0192,14.9922,15.0102,295235.0
2018-08-21 14:30:00,16.7,16.7,16.66,16.69,208215.0,15.0102,15.0102,14.9742,15.0012,208215.0
2018-08-21 14:40:00,16.68,16.71,16.68,16.68,269185.0,14.9922,15.0192,14.9922,14.9922,269185.0
2018-08-21 14:50:00,16.68,16.71,16.68,16.7,110850.0,14.9922,15.0192,14.9922,15.0102,110850.0
2018-08-21 15:00:00,16.7,16.71,16.68,16.69,188900.0,15.0102,15.0192,14.9922,15.0012,188900.0
2018-08-21 15:10:00,16.69,16.7,16.68,16.69,108765.0,15.0012,15.0102,14.9922,15.0012,108765.0
2018-08-21 15:20:00,16.69,16.7,16.69,16.7,198735.0,15.0012,15.0102,15.0012,15.0102,198735.0
2018-08-21 15:30:00,16.7,16.71,16.7,16.71,215840.0,15.0102,15.0192,15.0102,15.0192,215840.0
2018-08-21 15:40:00,16.7,16.71,16.68,16.68,553245.0,15.0102,15.0192,14.9922,14.9922,553245.0
2018-08-21 15:50:00,16.68,16.68,16.65,16.68,584160.0,14.9922,14.9922,14.9653,14.9922,584160.0
2018-08-22 09:30:00,16.7,17.32,16.67,17.31,976930.0,15.0102,15.5675,14.9832,15.5585,976930.0
2018-08-22 09:40:00,17.3,17.44,17.12,17.21,895705.0,15.5495,15.6753,15.3877,15.4686,895705.0
2018-08-22 09:50:00,17.21,17.34,17.19,17.31,1301880.0,15.4686,15.5854,15.4506,15.5585,1301880.0
2018-08-22 10:00:00,17.31,17.31,17.11,17.12,546635.0,15.5585,15.5585,15.3787,15.3877,546635.0
2018-08-22 10:10:00,17.13,17.21,17.13,17.18,396735.0,15.3967,15.4686,15.3967,15.4416,396735.0
2018-08-22 10:20:00,17.19,17.24,17.14,17.22,274355.0,15.4506,15.4956,15.4057,15.4776,274355.0
2018-08-22 10:30:00,17.22,17.31,17.21,17.31,308180.0,15.4776,15.5585,15.4686,15.5585,308180.0
2018-08-22 10:40:00,17.31,17.39,17.26,17.35,190755.0,15.5585,15.6304,15.5135,15.5944,190755.0
2018-08-22 10:50:00,17.35,17.37,17.3,17.31,156505.0,15.5944,15.6124,15.5495,15.5585,156505.0
2018-08-22 11:00:00,17.31,17.33,17.21,17.26,316090.0,15.5585,15.5764,15.4686,15.5135,316090.0
2018-08-22 11:10:00,17.27,17.27,17.21,17.23,152790.0,15.5225,15.5225,15.4686,15.4866,152790.0
2018-08-22 11:20:00,17.24,17.28,17.23,17.24,183600.0,15.4956,15.5315,15.4866,15.4956,183600.0
2018-08-22 11:30:00,17.24,17.25,17.23,17.24,121875.0,15.4956,15.5045,15.4866,15.4956,121875.0
2018-08-22 11:40:00,17.25,17.28,17.23,17.24,198805.0,15.5045,15.5315,15.4866,15.4956,198805.0
2018-08-22 11:50:00,17.24,17.27,17.24,17.25,96245.0,15.4956,15.5225,15.4956,15.5045,96245.0
2018-08-22 12:00:00,17.24,17.27,17.23,17.23,89180.0,15.4956,15.5225,15.4866,15.4866,89180.0
2018-08-22 12:10:00,17.23,17.23,17.19,17.22,110790.0,15.4866,15.4866,15.4506,15.4776,110790.0
2018-08-22 12:20:00,17.22,17.25,17.22,17.23,58765.0,15.4776,15.5045,15.4776,15.4866,58765.0
2018-08-22 12:30:00,17.23,17.25,17.22,17.24,43275.0,15.4866,15.5045,15.4776,15.4956,43275.0
2018-08-22 12:40:00,17.25,17.27,17.24,17.24,81960.0,15.5045,15.5225,15.4956,15.4956,81960.0
2018-08-22 12:50:00,17.24,17.24,17.16,17.17,86205.0,15.4956,15.4956,15.4236,15.4326,86205.0
2018-08-22 13:00:00,17.17,17.18,17.16,17.16,192415.0,15.4326,15.4416,15.4236,15.4236,192415.0
2018-08-22 13:10:00,17.16,17.17,17.15,17.15,101915.0,15.4236,15.4326,15.4147,15.4147,101915.0
2018-08-22 13:20:00,17.15,17.19,17.15,17.18,43665.0,15.4147,15.4506,15.4147,15.4416,43665.0
2018-08-22 13:30:00,17.18,17.2,17.17,17.2,54355.0,15.4416,15.4596,15.4326,15.4596,54355.0
2018-08-22 13:40:00,17.2,17.2,17.19,17.19,30995.0,15.4596,15.4596,15.4506,15.4506,30995.0
2018-08-22 13:50:00,17.18,17.21,17.18,17.21,103465.0,15.4416,15.4686,15.4416,15.4686,103465.0
2018-08-22 14:00:00,17.2,17.24,17.2,17.22,145910.0,15.4596,15.4956,15.4596,15.4776,145910.0
2018-08-22 14:10:00,17.22,17.24,17.21,17.22,135735.0,15.4776,15.4956,15.4686,15.4776,135735.0
2018-08-22 14:20:00,17.22,17.22,17.19,17.2,85510.0,15.4776,15.4776,15.4506,15.4596,85510.0
2018-08-22 14:30:00,17.21,17.22,17.21,17.21,109010.0,15.4686,15.4776,15.4686,15.4686,109010.0
2018-08-22 14:40:00,17.22,17.23,17.19,17.19,195270.0,15.4776,15.4866,15.4506,15.4506,195270.0
2018-08-22 14:50:00,17.19,17.21,17.19,17.2,115305.0,15.4506,15.4686,15.4506,15.4596,115305.0
2018-08-22 15:00:00,17.2,17.21,17.19,17.21,118260.0,15.4596,15.4686,15.4506,15.4686,118260.0
2018-08-22 15:10:00,17.21,17.22,17.2,17.22,160380.0,15.4686,15.4776,15.4596,15.4776,160380.0
2018-08-22 15:20:00,17.22,17.25,17.22,17.23,170555.0,15.4776,15.5045,15.4776,15.4866,170555.0
2018-08-22 15:30:00,17.23,17.24,17.2,17.2,209135.0,15.4866,15.4956,15.4596,15.4596,209135.0
2018-08-22 15:40:00,17.2,17.22,17.19,17.22,394450.0,15.4596,15.4776,15.4506,15.4776,394450.0
2018-08-22 15:50:00,17.22,17.3,17.21,17.26,1255185.0,15.4776,15.5495,15.4686,15.5135,1255185.0
2018-08-23 09:30:00,17.19,17.38,17.18,17.38,138625.0,15.4506,15.6214,15.4416,15.6214,138625.0
2018-08-23 09:40:00,17.37,17.49,17.37,17.49,342000.0,15.6124,15.7203,15.6124,15.7203,342000.0
2018-08-23 09:50:00,17.48,17.55,17.46,17.48,189015.0,15.7113,15.7742,15.6933,15.7113,189015.0
2018-08-23 10:00:00,17.48,17.55,17.45,17.48,175795.0,15.7113,15.7742,15.6843,15.7113,175795.0
2018-08-23 10:10:00,17.47,17.51,17.44,17.48,86660.0,15.7023,15.7382,15.6753,15.7113,86660.0
2018-08-23 10:20:00,17.48,17.55,17.47,17.53,88170.0,15.7113,15.7742,15.7023,15.7562,88170.0
2018-08-23 10:30:00,17.54,17.55,17.5,17.53,78890.0,15.7652,15.7742,15.7292,15.7562,78890.0
2018-08-23 10:40:00,17.53,17.57,17.52,17.55,197455.0,15.7562,15.7922,15.7472,15.7742,197455.0
2018-08-23 10:50:00,17.55,17.6,17.54,17.56,248445.0,15.7742,15.8191,15.7652,15.7832,248445.0
2018-08-23 11:00:00,17.56,17.64,17.55,17.61,315025.0,15.7832,15.8551,15.7742,15.8281,315025.0
2018-08-23 11:10:00,17.62,17.65,17.51,17.52,181230.0,15.8371,15.8641,15.7382,15.7472,181230.0
2018-08-23 11:20:00,17.52,17.57,17.5,17.53,199610.0,15.7472,15.7922,15.7292,15.7562,199610.0
2018-08-23 11:30:00,17.53,17.55,17.5,17.52,93255.0,15.7562,15.7742,15.7292,15.7472,93255.0
2018-08-23 11:40:00,17.52,17.6,17.52,17.6,184885.0,15.7472,15.8191,15.7472,15.8191,184885.0
2018-08-23 11:50:00,17.6,17.62,17.57,17.58,122640.0,15.8191,15.8371,15.7922,15.8011,122640.0
2018-08-23 12:00:00,17.57,17.59,17.54,17.58,71210.0,15.7922,15.8101,15.7652,15.8011,71210.0
2018-08-23 12:10:00,17.58,17.63,17.58,17.62,95580.0,15.8011,15.8461,15.8011,15.8371,95580.0
2018-08-23 12:20:00,17.62,17.62,17.56,17.58,114730.0,15.8371,15.8371,15.7832,15.8011,114730.0
2018-08-23 12:30:00,17.59,17.62,17.57,17.62,164035.0,15.8101,15.8371,15.7922,15.8371,164035.0
2018-08-23 12:40:00,17.62,17.64,17.61,17.62,76935.0,15.8371,15.8551,15.8281,15.8371,76935.0
2018-08-23 12:50:00,17.61,17.64,17.6,17.64,87700.0,15.8281,15.8551,15.8191,15.8551,87700.0
2018-08-23 13:00:00,17.64,17.7,17.64,17.7,136240.0,15.8551,15.909,15.8551,15.909,136240.0
2018-08-23 13:10:00,17.7,17.72,17.67,17.72,146000.0,15.909,15.927,15.882,15.927,146000.0
2018-08-23 13:20:00,17.72,17.75,17.69,17.74,308170.0,15.927,15.9539,15.9,15.945,308170.0
2018-08-23 13:30:00,17.74,17.74,17.68,17.73,177075.0,15.945,15.945,15.891,15.936,177075.0
2018-08-23 13:40:00,17.73,17.79,17.72,17.79,295280.0,15.936,15.9899,15.927,15.9899,295280.0
2018-08-23 13:50:00,17.79,17.79,17.72,17.75,478170.0,15.9899,15.9899,15.927,15.9539,478170.0
2018-08-23 14:00:00,17.74,17.79,17.74,17.75,106290.0,15.945,15.9899,15.945,15.9539,106290.0
2018-08-23 14:10:00,17.75,17.78,17.72,17.75,108595.0,15.9539,15.9809,15.927,15.9539,108595.0
2018-08-23 14:20:00,17.76,17.79,17.72,17.72,122070.0,15.9629,15.9899,15.927,15.927,122070.0
2018-08-23 14:30:00,17.72,17.75,17.72,17.75,129470.0,15.927,15.9539,15.927,15.9539,129470.0
2018-08-23 14:40:00,17.74,17.76,17.73,17.76,182335.0,15.945,15.9629,15.936,15.9629,182335.0
2018-08-23 14:50:00,17.76,17.83,17.76,17.82,234230.0,15.9629,16.0259,15.9629,16.0169,234230.0
2018-08-23 15:00:00,17.82,17.84,17.81,17.81,332145.0,16.0169,16.0348,16.0079,16.0079,332145.0
2018-08-23 15:10:00,17.8,17.83,17.76,17.78,387525.0,15.9989,16.0259,15.9629,15.9809,387525.0
2018-08-23 15:20:00,17.78,17.81,17.77,17.8,440035.0,15.9809,16.0079,15.9719,15.9989,440035.0
2018-08-23 15:30:00,17.8,17.82,17.75,17.75,509830.0,15.9989,16.0169,15.9539,15.9539,509830.0
2018-08-23 15:40:00,17.75,17.77,17.74,17.74,596545.0,15.9539,15.9719,15.945,15.945,596545.0
2018-08-23 15:50:00,17.74,17.78,17.7,17.77,989240.0,15.945,15.9809,15.909,15.9719,989240.0
2018-08-24 09:30:00,17.81,17.92,17.69,17.78,405855.0,16.0639,16.1631,15.9557,16.0368,405855.0
2018-08-24 09:40:00,17.76,17.78,17.65,17.66,157905.0,16.0188,16.0368,15.9196,15.9286,157905.0
2018-08-24 09:50:00,17.66,17.74,17.62,17.71,153455.0,15.9286,16.0008,15.8925,15.9737,153455.0
2018-08-24 10:00:00,17.71,17.71,17.63,17.63,113035.0,15.9737,15.9737,15.9015,15.9015,113035.0
2018-08-24 10:10:00,17.64,17.72,17.64,17.7,129200.0,15.9106,15.9827,15.9106,15.9647,129200.0
2018-08-24 10:20:00,17.71,17.77,17.71,17.76,193220.0,15.9737,16.0278,15.9737,16.0188,193220.0
2018-08-24 10:30:00,17.76,17.77,17.73,17.77,148795.0,16.0188,16.0278,15.9917,16.0278,148795.0
2018-08-24 10:40:00,17.77,17.77,17.7,17.7,251320.0,16.0278,16.0278,15.9647,15.9647,251320.0
2018-08-24 10:50:00,17.7,17.7,17.63,17.64,132225.0,15.9647,15.9647,15.9015,15.9106,132225.0
2018-08-24 11:00:00,17.64,17.73,17.64,17.72,145545.0,15.9106,15.9917,15.9106,15.9827,145545.0
2018-08-24 11:10:00,17.72,17.73,17.7,17.71,134325.0,15.9827,15.9917,15.9647,15.9737,134325.0
2018-08-24 11:20:00,17.71,17.74,17.69,17.73,102500.0,15.9737,16.0008,15.9557,15.9917,102500.0
2018-08-24 11:30:00,17.73,17.74,17.71,17.72,90975.0,15.9917,16.0008,15.9737,15.9827,90975.0
2018-08-24 11:40:00,17.72,17.73,17.64,17.66,110500.0,15.9827,15.9917,15.9106,15.9286,110500.0
2018-08-24 11:50:00,17.66,17.67,17.65,17.67,107960.0,15.9286,15.9376,15.9196,15.9376,107960.0
2018-08-24 12:00:00,17.67,17.7,17.65,17.7,60265.0,15.9376,15.9647,15.9196,15.9647,60265.0
2018-08-24 12:10:00,17.7,17.7,17.66,17.66,52020.0,15.9647,15.9647,15.9286,15.9286,52020.0
2018-08-24 12:20:00,17.66,17.69,17.64,17.68,64460.0,15.9286,15.9557,15.9106,15.9466,64460.0
2018-08-24 12:30:00,17.67,17.68,17.65,17.68,49270.0,15.9376,15.9466,15.9196,15.9466,49270.0
2018-08-24 12:40:00,17.67,17.69,17.67,17.69,44140.0,15.9376,15.9557,15.9376,15.9557,44140.0
2018-08-24 12:50:00,17.69,17.73,17.69,17.73,64200.0,15.9557,15.9917,15.9557,15.9917,64200.0
2018-08-24 13:00:00,17.73,17.76,17.73,17.74,184675.0,15.9917,16.0188,15.9917,16.0008,184675.0
2018-08-24 13:10:00,17.74,17.76,17.72,17.73,179940.0,16.0008,16.0188,15.9827,15.9917,179940.0
2018-08-24 13:20:00,17.74,17.75,17.72,17.73,104130.0,16.0008,16.0098,15.9827,15.9917,104130.0
2018-08-24 13:30:00,17.72,17.75,17.72,17.74,77670.0,15.9827,16.0098,15.9827,16.0008,77670.0
2018-08-24 13:40:00,17.74,17.75,17.72,17.75,67400.0,16.0008,16.0098,15.9827,16.0098,67400.0
2018-08-24 13:50:00,17.75,17.76,17.75,17.76,85980.0,16.0098,16.0188,16.0098,16.0188,85980.0
2018-08-24 14:00:00,17.76,17.76,17.72,17.73,110405.0,16.0188,16.0188,15.9827,15.9917,110405.0
2018-08-24 14:10:00,17.73,17.74,17.72,17.73,132065.0,15.9917,16.0008,15.9827,15.9917,132065.0
2018-08-24 14:20:00,17.73,17.75,17.72,17.72,326830.0,15.9917,16.0098,15.9827,15.9827,326830.0
2018-08-24 14:30:00,17.72,17.75,17.72,17.74,113140.0,15.9827,16.0098,15.9827,16.0008,113140.0
2018-08-24 14:40:00,17.73,17.78,17.73,17.77,98225.0,15.9917,16.0368,15.9917,16.0278,98225.0
2018-08-24 14:50:00,17.77,17.79,17.77,17.78,116930.0,16.0278,16.0459,16.0278,16.0368,116930.0
2018-08-24 15:00:00,17.78,17.8,17.78,17.79,101465.0,16.0368,16.0549,16.0368,16.0459,101465.0
2018-08-24 15:10:00,17.79,17.8,17.79,17.8,143300.0,16.0459,16.0549,16.0459,16.0549,143300.0
2018-08-24 15:20:00,17.8,17.81,17.76,17.79,238225.0,16.0549,16.0639,16.0188,16.0459,238225.0
2018-08-24 15:30:00,17.78,17.79,17.74,17.74,244480.0,16.0368,16.0459,16.0008,16.0008,244480.0
2018-08-24 15:40:00,17.74,17.77,17.74,17.74,294435.0,16.0008,16.0278,16.0008,16.0008,294435.0
2018-08-24 15:50:00,17.74,17.75,17.71,17.72,570415.0,16.0008,16.0098,15.9737,15.9827,570415.0
2018-08-27 09:30:00,17.8,17.8,17.68,17.74,144730.0,16.0549,16.0549,15.9466,16.0008,144730.0
2018-08-27 09:40:00,17.74,17.76,17.69,17.69,55845.0,16.0008,16.0188,15.9557,15.9557,55845.0
2018-08-27 09:50:00,17.68,17.68,17.6,17.63,43385.0,15.9466,15.9466,15.8745,15.9015,43385.0
2018-08-27 10:00:00,17.62,17.62,17.54,17.56,69490.0,15.8925,15.8925,15.8204,15.8384,69490.0
2018-08-27 10:10:00,17.57,17.58,17.51,17.51,80845.0,15.8474,15.8564,15.7933,15.7933,80845.0
2018-08-27 10:20:00,17.51,17.51,17.44,17.44,99925.0,15.7933,15.7933,15.7302,15.7302,99925.0
2018-08-27 10:30:00,17.44,17.46,17.41,17.43,100335.0,15.7302,15.7482,15.7031,15.7212,100335.0
2018-08-27 10:40:00,17.43,17.43,17.37,17.38,127225.0,15.7212,15.7212,15.667,15.6761,127225.0
2018-08-27 10:50:00,17.38,17.41,17.35,17.35,104770.0,15.6761,15.7031,15.649,15.649,104770.0
2018-08-27 11:00:00,17.36,17.36,17.29,17.3,141850.0,15.658,15.658,15.5949,15.6039,141850.0
2018-08-27 11:10:00,17.3,17.32,17.25,17.25,121095.0,15.6039,15.6219,15.5588,15.5588,121095.0
2018-08-27 11:20:00,17.25,17.32,17.24,17.3,186160.0,15.5588,15.6219,15.5498,15.6039,186160.0
2018-08-27 11:30:00,17.3,17.31,17.25,17.26,90395.0,15.6039,15.6129,15.5588,15.5678,90395.0
2018-08-27 11:40:00,17.27,17.31,17.23,17.31,212025.0,15.5768,15.6129,15.5408,15.6129,212025.0
2018-08-27 11:50:00,17.31,17.36,17.31,17.34,228485.0,15.6129,15.658,15.6129,15.64,228485.0
2018-08-27 12:00:00,17.34,17.34,17.32,17.32,112285.0,15.64,15.64,15.6219,15.6219,112285.0
2018-08-27 12:10:00,17.33,17.34,17.32,17.32,90330.0,15.631,15.64,15.6219,15.6219,90330.0
2018-08-27 12:20:00,17.32,17.33,17.31,17.32,109225.0,15.6219,15.631,15.6129,15.6219,109225.0
2018-08-27 12:30:00,17.33,17.36,17.32,17.35,59340.0,15.631,15.658,15.6219,15.649,59340.0
2018-08-27 12:40:00,17.35,17.36,17.34,17.35,61380.0,15.649,15.658,15.64,15.649,61380.0
2018-08-27 12:50:00,17.35,17.35,17.32,17.34,80360.0,15.649,15.649,15.6219,15.64,80360.0
2018-08-27 13:00:00,17.34,17.34,17.3,17.31,93235.0,15.64,15.64,15.6039,15.6129,93235.0
2018-08-27 13:10:00,17.31,17.32,17.28,17.29,66605.0,15.6129,15.6219,15.5859,15.5949,66605.0
2018-08-27 13:20:00,17.28,17.31,17.28,17.29,84225.0,15.5859,15.6129,15.5859,15.5949,84225.0
2018-08-27 13:30:00,17.29,17.3,17.28,17.29,82845.0,15.5949,15.6039,15.5859,15.5949,82845.0
2018-08-27 13:40:00,17.29,17.3,17.24,17.25,91140.0,15.5949,15.6039,15.5498,15.5588,91140.0
2018-08-27 13:50:00,17.25,17.29,17.24,17.29,95865.0,15.5588,15.5949,15.5498,15.5949,95865.0
2018-08-27 14:00:00,17.3,17.3,17.27,17.28,79730.0,15.6039,15.6039,15.5768,15.5859,79730.0
2018-08-27 14:10:00,17.28,17.31,17.28,17.29,81960.0,15.5859,15.6129,15.5859,15.5949,81960.0
2018-08-27 14:20:00,17.29,17.36,17.29,17.36,128810.0,15.5949,15.658,15.5949,15.658,128810.0
2018-08-27 14:30:00,17.35,17.35,17.33,17.34,115980.0,15.649,15.649,15.631,15.64,115980.0
2018-08-27 14:40:00,17.34,17.34,17.31,17.33,61000.0,15.64,15.64,15.6129,15.631,61000.0
2018-08-27 14:50:00,17.33,17.33,17.29,17.3,82810.0,15.631,15.631,15.5949,15.6039,82810.0
2018-08-27 15:00:00,17.3,17.31,17.29,17.3,266700.0,15.6039,15.6129,15.5949,15.6039,266700.0
2018-08-27 15:10:00,17.3,17.32,17.29,17.31,131665.0,15.6039,15.6219,15.5949,15.6129,131665.0
2018-08-27 15:20:00,17.31,17.32,17.3,17.31,110985.0,15.6129,15.6219,15.6039,15.6129,110985.0
2018-08-27 15:30:00,17.31,17.32,17.3,17.3,190285.0,15.6129,15.6219,15.6039,15.6039,190285.0
2018-08-27 15:40:00,17.3,17.32,17.3,17.31,180010.0,15.6039,15.6219,15.6039,15.6129,180010.0
2018-08-27 15:50:00,17.31,17.32,17.29,17.31,678850.0,15.6129,15.6219,15.5949,15.6129,678850.0
2018-08-28 09:30:00,17.33,17.36,17.25,17.33,174100.0,15.631,15.658,15.5588,15.631,174100.0
2018-08-28 09:40:00,17.32,17.35,17.26,17.27,208375.0,15.6219,15.649,15.5678,15.5768,208375.0
2018-08-28 09:50:00,17.27,17.33,17.24,17.28,79040.0,15.5768,15.631,15.5498,15.5859,79040.0
2018-08-28 10:00:00,17.29,17.32,17.26,17.27,56470.0,15.5949,15.6219,15.5678,15.5768,56470.0
2018-08-28 10:10:00,17.27,17.28,17.19,17.2,202080.0,15.5768,15.5859,15.5047,15.5137,202080.0
2018-08-28 10:20:00,17.19,17.23,17.17,17.19,85625.0,15.5047,15.5408,15.4866,15.5047,85625.0
2018-08-28 10:30:00,17.19,17.2,17.18,17.19,52915.0,15.5047,15.5137,15.4957,15.5047,52915.0
2018-08-28 10:40:00,17.19,17.19,17.14,17.17,105480.0,15.5047,15.5047,15.4596,15.4866,105480.0
2018-08-28 10:50:00,17.17,17.21,17.17,17.18,156045.0,15.4866,15.5227,15.4866,15.4957,156045.0
2018-08-28 11:00:00,17.17,17.17,17.08,17.1,169770.0,15.4866,15.4866,15.4055,15.4235,169770.0
2018-08-28 11:10:00,17.1,17.13,17.08,17.08,152305.0,15.4235,15.4506,15.4055,15.4055,152305.0
2018-08-28 11:20:00,17.08,17.13,17.04,17.08,223650.0,15.4055,15.4506,15.3694,15.4055,223650.0
2018-08-28 11:30:00,17.08,17.09,17.05,17.06,130455.0,15.4055,15.4145,15.3784,15.3874,130455.0
2018-08-28 11:40:00,17.06,17.12,17.04,17.08,134835.0,15.3874,15.4415,15.3694,15.4055,134835.0
2018-08-28 11:50:00,17.08,17.09,17.04,17.05,86105.0,15.4055,15.4145,15.3694,15.3784,86105.0
2018-08-28 12:00:00,17.05,17.09,17.05,17.09,66950.0,15.3784,15.4145,15.3784,15.4145,66950.0
2018-08-28 12:10:00,17.09,17.12,17.08,17.12,54630.0,15.4145,15.4415,15.4055,15.4415,54630.0
2018-08-28 12:20:00,17.12,17.15,17.11,17.13,157080.0,15.4415,15.4686,15.4325,15.4506,157080.0
2018-08-28 12:30:00,17.13,17.16,17.11,17.14,54360.0,15.4506,15.4776,15.4325,15.4596,54360.0
2018-08-28 12:40:00,17.14,17.14,17.11,17.12,44875.0,15.4596,15.4596,15.4325,15.4415,44875.0
2018-08-28 12:50:00,17.12,17.13,17.11,17.11,50695.0,15.4415,15.4506,15.4325,15.4325,50695.0
2018-08-28 13:00:00,17.12,17.15,17.12,17.14,39350.0,15.4415,15.4686,15.4415,15.4596,39350.0
2018-08-28 13:10:00,17.14,17.18,17.13,17.17,60440.0,15.4596,15.4957,15.4506,15.4866,60440.0
2018-08-28 13:20:00,17.17,17.17,17.15,17.16,41135.0,15.4866,15.4866,15.4686,15.4776,41135.0
2018-08-28 13:30:00,17.16,17.17,17.15,17.16,57300.0,15.4776,15.4866,15.4686,15.4776,57300.0
2018-08-28 13:40:00,17.16,17.17,17.14,17.14,54200.0,15.4776,15.4866,15.4596,15.4596,54200.0
2018-08-28 13:50:00,17.14,17.15,17.13,17.15,72720.0,15.4596,15.4686,15.4506,15.4686,72720.0
2018-08-28 14:00:00,17.15,17.17,17.15,17.17,44590.0,15.4686,15.4866,15.4686,15.4866,44590.0
2018-08-28 14:10:00,17.17,17.18,17.16,17.18,39800.0,15.4866,15.4957,15.4776,15.4957,39800.0
2018-08-28 14:20:00,17.18,17.19,17.17,17.18,43565.0,15.4957,15.5047,15.4866,15.4957,43565.0
2018-08-28 14:30:00,17.18,17.2,17.17,17.19,80250.0,15.4957,15.5137,15.4866,15.5047,80250.0
2018-08-28 14:40:00,17.18,17.21,17.18,17.2,76045.0,15.4957,15.5227,15.4957,15.5137,76045.0
2018-08-28 14:50:00,17.2,17.23,17.19,17.23,69645.0,15.5137,15.5408,15.5047,15.5408,69645.0
2018-08-28 15:00:00,17.23,17.24,17.22,17.22,81010.0,15.5408,15.5498,15.5317,15.5317,81010.0
2018-08-28 15:10:00,17.22,17.24,17.22,17.23,93170.0,15.5317,15.5498,15.5317,15.5408,93170.0
2018-08-28 15:20:00,17.24,17.24,17.21,17.22,76120.0,15.5498,15.5498,15.5227,15.5317,76120.0
2018-08-28 15:30:00,17.22,17.22,17.2,17.2,230855.0,15.5317,15.5317,15.5137,15.5137,230855.0
2018-08-28 15:40:00,17.2,17.2,17.17,17.17,206275.0,15.5137,15.5137,15.4866,15.4866,206275.0
2018-08-28 15:50:00,17.17,17.2,17.15,17.2,597120.0,15.4866,15.5137,15.4686,15.5137,597120.0
2018-08-29 09:30:00,17.24,17.33,17.2,17.25,534595.0,15.5498,15.631,15.5137,15.5588,534595.0
2018-08-29 09:40:00,17.23,17.24,17.17,17.22,100995.0,15.5408,15.5498,15.4866,15.5317,100995.0
2018-08-29 09:50:00,17.22,17.24,17.17,17.17,140320.0,15.5317,15.5498,15.4866,15.4866,140320.0
2018-08-29 10:00:00,17.17,17.18,17.12,17.14,77730.0,15.4866,15.4957,15.4415,15.4596,77730.0
2018-08-29 10:10:00,17.15,17.21,17.15,17.21,114610.0,15.4686,15.5227,15.4686,15.5227,114610.0
2018-08-29 10:20:00,17.2,17.23,17.19,17.22,99325.0,15.5137,15.5408,15.5047,15.5317,99325.0
2018-08-29 10:30:00,17.22,17.24,17.21,17.24,213695.0,15.5317,15.5498,15.5227,15.5498,213695.0
2018-08-29 10:40:00,17.23,17.25,17.23,17.24,112845.0,15.5408,15.5588,15.5408,15.5498,112845.0
2018-08-29 10:50:00,17.24,17.24,17.22,17.24,83245.0,15.5498,15.5498,15.5317,15.5498,83245.0
2018-08-29 11:00:00,17.24,17.24,17.22,17.23,46585.0,15.5498,15.5498,15.5317,15.5408,46585.0
2018-08-29 11:10:00,17.24,17.25,17.22,17.25,82255.0,15.5498,15.5588,15.5317,15.5588,82255.0
2018-08-29 11:20:00,17.25,17.26,17.23,17.24,87885.0,15.5588,15.5678,15.5408,15.5498,87885.0
2018-08-29 11:30:00,17.24,17.24,17.22,17.23,129215.0,15.5498,15.5498,15.5317,15.5408,129215.0
2018-08-29 11:40:00,17.23,17.24,17.23,17.23,37595.0,15.5408,15.5498,15.5408,15.5408,37595.0
2018-08-29 11:50:00,17.24,17.24,17.23,17.24,74265.0,15.5498,15.5498,15.5408,15.5498,74265.0
2018-08-29 12:00:00,17.24,17.26,17.23,17.26,60565.0,15.5498,15.5678,15.5408,15.5678,60565.0
2018-08-29 12:10:00,17.26,17.29,17.25,17.29,46780.0,15.5678,15.5949,15.5588,15.5949,46780.0
2018-08-29 12:20:00,17.28,17.29,17.27,17.29,47400.0,15.5859,15.5949,15.5768,15.5949,47400.0
2018-08-29 12:30:00,17.29,17.3,17.28,17.29,93345.0,15.5949,15.6039,15.5859,15.5949,93345.0
2018-08-29 12:40:00,17.29,17.29,17.26,17.27,42880.0,15.5949,15.5949,15.5678,15.5768,42880.0
2018-08-29 12:50:00,17.28,17.28,17.26,17.26,39265.0,15.5859,15.5859,15.5678,15.5678,39265.0
2018-08-29 13:00:00,17.26,17.28,17.26,17.27,47215.0,15.5678,15.5859,15.5678,15.5768,47215.0
2018-08-29 13:10:00,17.27,17.28,17.27,17.28,49080.0,15.5768,15.5859,15.5768,15.5859,49080.0
2018-08-29 13:20:00,17.27,17.28,17.27,17.27,19505.0,15.5768,15.5859,15.5768,15.5768,19505.0
2018-08-29 13:30:00,17.27,17.29,17.27,17.29,60115.0,15.5768,15.5949,15.5768,15.5949,60115.0
2018-08-29 13:40:00,17.3,17.3,17.28,17.28,75465.0,15.6039,15.6039,15.5859,15.5859,75465.0
2018-08-29 13:50:00,17.29,17.29,17.28,17.28,39370.0,15.5949,15.5949,15.5859,15.5859,39370.0
2018-08-29 14:00:00,17.28,17.29,17.28,17.28,28630.0,15.5859,15.5949,15.5859,15.5859,28630.0
2018-08-29 14:10:00,17.29,17.29,17.27,17.29,30555.0,15.5949,15.5949,15.5768,15.5949,30555.0
2018-08-29 14:20:00,17.29,17.29,17.27,17.29,61175.0,15.5949,15.5949,15.5768,15.5949,61175.0
2018-08-29 14:30:00,17.29,17.29,17.28,17.28,39195.0,15.5949,15.5949,15.5859,15.5859,39195.0
2018-08-29 14:40:00,17.28,17.28,17.27,17.28,36810.0,15.5859,15.5859,15.5768,15.5859,36810.0
2018-08-29 14:50:00,17.29,17.31,17.27,17.3,292675.0,15.5949,15.6129,15.5768,15.6039,292675.0
2018-08-29 15:00:00,17.3,17.3,17.29,17.29,109455.0,15.6039,15.6039,15.5949,15.5949,109455.0
2018-08-29 15:10:00,17.29,17.3,17.28,17.29,118735.0,15.5949,15.6039,15.5859,15.5949,118735.0
2018-08-29 15:20:00,17.3,17.3,17.27,17.28,85470.0,15.6039,15.6039,15.5768,15.5859,85470.0
2018-08-29 15:30:00,17.28,17.29,17.28,17.29,94890.0,15.5859,15.5949,15.5859,15.5949,94890.0
2018-08-29 15:40:00,17.29,17.31,17.28,17.31,328330.0,15.5949,15.6129,15.5859,15.6129,328330.0
2018-08-29 15:50:00,17.31,17.32,17.29,17.3,497415.0,15.6129,15.6219,15.5949,15.6039,497415.0
2018-08-30 09:30:00,17.32,17.37,17.27,17.29,128605.0,15.6219,15.667,15.5768,15.5949,128605.0
2018-08-30 09:40:00,17.28,17.31,17.25,17.28,52620.0,15.5859,15.6129,15.5588,15.5859,52620.0
2018-08-30 09:50:00,17.27,17.29,17.25,17.27,36855.0,15.5768,15.5949,15.5588,15.5768,36855.0
2018-08-30 10:00:00,17.26,17.29,17.26,17.27,231805.0,15.5678,15.5949,15.5678,15.5768,231805.0
2018-08-30 10:10:00,17.27,17.29,17.24,17.26,65405.0,15.5768,15.5949,15.5498,15.5678,65405.0
2018-08-30 10:20:00,17.26,17.27,17.24,17.25,92490.0,15.5678,15.5768,15.5498,15.5588,92490.0
2018-08-30 10:30:00,17.26,17.33,17.24,17.3,102935.0,15.5678,15.631,15.5498,15.6039,102935.0
2018-08-30 10:40:00,17.3,17.38,17.29,17.36,223920.0,15.6039,15.6761,15.5949,15.658,223920.0
2018-08-30 10:50:00,17.35,17.36,17.33,17.36,40825.0,15.649,15.658,15.631,15.658,40825.0
2018-08-30 11:00:00,17.36,17.37,17.33,17.33,140930.0,15.658,15.667,15.631,15.631,140930.0
2018-08-30 11:10:00,17.34,17.36,17.3,17.3,136095.0,15.64,15.658,15.6039,15.6039,136095.0
2018-08-30 11:20:00,17.3,17.31,17.28,17.31,130115.0,15.6039,15.6129,15.5859,15.6129,130115.0
2018-08-30 11:30:00,17.32,17.33,17.31,17.32,74445.0,15.6219,15.631,15.6129,15.6219,74445.0
2018-08-30 11:40:00,17.32,17.32,17.29,17.29,95910.0,15.6219,15.6219,15.5949,15.5949,95910.0
2018-08-30 11:50:00,17.29,17.3,17.28,17.3,126535.0,15.5949,15.6039,15.5859,15.6039,126535.0
2018-08-30 12:00:00,17.29,17.32,17.29,17.29,28315.0,15.5949,15.6219,15.5949,15.5949,28315.0
2018-08-30 12:10:00,17.29,17.3,17.27,17.27,28370.0,15.5949,15.6039,15.5768,15.5768,28370.0
2018-08-30 12:20:00,17.27,17.29,17.27,17.28,20200.0,15.5768,15.5949,15.5768,15.5859,20200.0
2018-08-30 12:30:00,17.27,17.28,17.25,17.28,22205.0,15.5768,15.5859,15.5588,15.5859,22205.0
2018-08-30 12:40:00,17.28,17.29,17.25,17.29,32145.0,15.5859,15.5949,15.5588,15.5949,32145.0
2018-08-30 12:50:00,17.3,17.33,17.29,17.33,21375.0,15.6039,15.631,15.5949,15.631,21375.0
2018-08-30 13:00:00,17.33,17.34,17.32,17.33,16850.0,15.631,15.64,15.6219,15.631,16850.0
2018-08-30 13:10:00,17.33,17.36,17.33,17.36,10480.0,15.631,15.658,15.631,15.658,10480.0
2018-08-30 13:20:00,17.37,17.38,17.35,17.38,18430.0,15.667,15.6761,15.649,15.6761,18430.0
2018-08-30 13:30:00,17.38,17.38,17.36,17.37,21940.0,15.6761,15.6761,15.658,15.667,21940.0
2018-08-30 13:40:00,17.37,17.37,17.35,17.36,28055.0,15.667,15.667,15.649,15.658,28055.0
2018-08-30 13:50:00,17.36,17.37,17.35,17.35,26980.0,15.658,15.667,15.649,15.649,26980.0
2018-08-30 14:00:00,17.35,17.37,17.35,17.35,89785.0,15.649,15.667,15.649,15.649,89785.0
2018-08-30 14:10:00,17.35,17.37,17.33,17.34,69310.0,15.649,15.667,15.631,15.64,69310.0
2018-08-30 14:20:00,17.33,17.34,17.3,17.32,55015.0,15.631,15.64,15.6039,15.6219,55015.0
2018-08-30 14:30:00,17.32,17.34,17.31,17.33,112720.0,15.6219,15.64,15.6129,15.631,112720.0
2018-08-30 14:40:00,17.32,17.33,17.3,17.3,49870.0,15.6219,15.631,15.6039,15.6039,49870.0
2018-08-30 14:50:00,17.3,17.3,17.28,17.29,41900.0,15.6039,15.6039,15.5859,15.5949,41900.0
2018-08-30 15:00:00,17.29,17.29,17.26,17.27,49420.0,15.5949,15.5949,15.5678,15.5768,49420.0
2018-08-30 15:10:00,17.27,17.27,17.26,17.26,32770.0,15.5768,15.5768,15.5678,15.5678,32770.0
2018-08-30 15:20:00,17.26,17.29,17.24,17.29,43405.0,15.5678,15.5949,15.5498,15.5949,43405.0
2018-08-30 15:30:00,17.29,17.29,17.25,17.26,288770.0,15.5949,15.5949,15.5588,15.5678,288770.0
2018-08-30 15:40:00,17.26,17.3,17.26,17.29,103445.0,15.5678,15.6039,15.5678,15.5949,103445.0
2018-08-30 15:50:00,17.29,17.31,17.28,17.3,256370.0,15.5949,15.6129,15.5859,15.6039,256370.0
2018-08-31 09:30:00,17.32,17.48,17.32,17.42,194295.0,15.6219,15.7663,15.6219,15.7121,194295.0
2018-08-31 09:40:00,17.41,17.44,17.39,17.41,18000.0,15.7031,15.7302,15.6851,15.7031,18000.0
2018-08-31 09:50:00,17.4,17.41,17.36,17.4,27970.0,15.6941,15.7031,15.658,15.6941,27970.0
2018-08-31 10:00:00,17.4,17.46,17.4,17.43,128225.0,15.6941,15.7482,15.6941,15.7212,128225.0
2018-08-31 10:10:00,17.44,17.48,17.43,17.47,88500.0,15.7302,15.7663,15.7212,15.7572,88500.0
2018-08-31 10:20:00,17.48,17.49,17.45,17.47,213295.0,15.7663,15.7753,15.7392,15.7572,213295.0
2018-08-31 10:30:00,17.47,17.55,17.47,17.54,183125.0,15.7572,15.8294,15.7572,15.8204,183125.0
2018-08-31 10:40:00,17.53,17.56,17.53,17.54,98345.0,15.8113,15.8384,15.8113,15.8204,98345.0
2018-08-31 10:50:00,17.54,17.59,17.54,17.58,68770.0,15.8204,15.8655,15.8204,15.8564,68770.0
2018-08-31 11:00:00,17.59,17.59,17.57,17.57,47140.0,15.8655,15.8655,15.8474,15.8474,47140.0
2018-08-31 11:10:00,17.57,17.6,17.56,17.59,129300.0,15.8474,15.8745,15.8384,15.8655,129300.0
2018-08-31 11:20:00,17.59,17.62,17.59,17.61,70885.0,15.8655,15.8925,15.8655,15.8835,70885.0
2018-08-31 11:30:00,17.61,17.64,17.6,17.63,77610.0,15.8835,15.9106,15.8745,15.9015,77610.0
2018-08-31 11:40:00,17.63,17.64,17.57,17.57,50000.0,15.9015,15.9106,15.8474,15.8474,50000.0
2018-08-31 11:50:00,17.57,17.58,17.56,17.56,29675.0,15.8474,15.8564,15.8384,15.8384,29675.0
2018-08-31 12:00:00,17.56,17.56,17.53,17.55,49665.0,15.8384,15.8384,15.8113,15.8294,49665.0
2018-08-31 12:10:00,17.55,17.56,17.53,17.56,35920.0,15.8294,15.8384,15.8113,15.8384,35920.0
2018-08-31 12:20:00,17.56,17.56,17.53,17.53,38555.0,15.8384,15.8384,15.8113,15.8113,38555.0
2018-08-31 12:30:00,17.53,17.55,17.53,17.55,56150.0,15.8113,15.8294,15.8113,15.8294,56150.0
2018-08-31 12:40:00,17.55,17.56,17.55,17.55,24005.0,15.8294,15.8384,15.8294,15.8294,24005.0
2018-08-31 12:50:00,17.55,17.57,17.54,17.57,30560.0,15.8294,15.8474,15.8204,15.8474,30560.0
2018-08-31 13:00:00,17.56,17.59,17.55,17.59,42985.0,15.8384,15.8655,15.8294,15.8655,42985.0
2018-08-31 13:10:00,17.59,17.6,17.58,17.59,51530.0,15.8655,15.8745,15.8564,15.8655,51530.0
2018-08-31 13:20:00,17.59,17.6,17.56,17.57,33970.0,15.8655,15.8745,15.8384,15.8474,33970.0
2018-08-31 13:30:00,17.57,17.59,17.56,17.58,48685.0,15.8474,15.8655,15.8384,15.8564,48685.0
2018-08-31 13:40:00,17.58,17.58,17.56,17.56,71305.0,15.8564,15.8564,15.8384,15.8384,71305.0
2018-08-31 13:50:00,17.56,17.57,17.55,17.57,35080.0,15.8384,15.8474,15.8294,15.8474,35080.0
2018-08-31 14:00:00,17.57,17.58,17.56,17.56,64475.0,15.8474,15.8564,15.8384,15.8384,64475.0
2018-08-31 14:10:00,17.56,17.57,17.55,17.57,84020.0,15.8384,15.8474,15.8294,15.8474,84020.0
2018-08-31 14:20:00,17.57,17.58,17.55,17.56,64720.0,15.8474,15.8564,15.8294,15.8384,64720.0
2018-08-31 14:30:00,17.57,17.6,17.57,17.6,89450.0,15.8474,15.8745,15.8474,15.8745,89450.0
2018-08-31 14:40:00,17.59,17.6,17.58,17.58,64110.0,15.8655,15.8745,15.8564,15.8564,64110.0
2018-08-31 14:50:00,17.58,17.64,17.58,17.62,121340.0,15.8564,15.9106,15.8564,15.8925,121340.0
2018-08-31 15:00:00,17.63,17.68,17.63,17.65,295910.0,15.9015,15.9466,15.9015,15.9196,295910.0
2018-08-31 15:10:00,17.65,17.67,17.64,17.67,89330.0,15.9196,15.9376,15.9106,15.9376,89330.0
2018-08-31 15:20:00,17.67,17.68,17.65,17.65,130290.0,15.9376,15.9466,15.9196,15.9196,130290.0
2018-08-31 15:30:00,17.66,17.69,17.65,17.67,186485.0,15.9286,15.9557,15.9196,15.9376,186485.0
2018-08-31 15:40:00,17.67,17.69,17.65,17.65,315060.0,15.9376,15.9557,15.9196,15.9196,315060.0
2018-08-31 15:50:00,17.65,17.67,17.65,17.66,571695.0,15.9196,15.9376,15.9196,15.9286,571695.0
2018-09-04 09:30:00,17.73,17.98,17.56,17.92,567525.0,15.9917,16.2172,15.8384,16.1631,567525.0
2018-09-04 09:40:00,17.93,18.05,17.91,17.94,604145.0,16.1721,16.2804,16.1541,16.1812,604145.0
2018-09-04 09:50:00,17.95,18.28,17.95,18.11,584935.0,16.1902,16.4878,16.1902,16.3345,584935.0
2018-09-04 10:00:00,18.13,18.14,18.01,18.03,231785.0,16.3525,16.3615,16.2443,16.2623,231785.0
2018-09-04 10:10:00,18.03,18.12,18.03,18.05,238180.0,16.2623,16.3435,16.2623,16.2804,238180.0
2018-09-04 10:20:00,18.05,18.06,18.02,18.02,283530.0,16.2804,16.2894,16.2533,16.2533,283530.0
2018-09-04 10:30:00,18.02,18.02,17.97,18.0,188530.0,16.2533,16.2533,16.2082,16.2353,188530.0
2018-09-04 10:40:00,18.0,18.04,17.96,18.04,142185.0,16.2353,16.2713,16.1992,16.2713,142185.0
2018-09-04 10:50:00,18.04,18.12,18.01,18.08,572430.0,16.2713,16.3435,16.2443,16.3074,572430.0
2018-09-04 11:00:00,18.08,18.1,18.02,18.05,196765.0,16.3074,16.3255,16.2533,16.2804,196765.0
2018-09-04 11:10:00,18.05,18.09,18.05,18.07,133270.0,16.2804,16.3164,16.2804,16.2984,133270.0
2018-09-04 11:20:00,18.07,18.08,18.04,18.05,133060.0,16.2984,16.3074,16.2713,16.2804,133060.0
2018-09-04 11:30:00,18.04,18.07,18.01,18.06,224510.0,16.2713,16.2984,16.2443,16.2894,224510.0
2018-09-04 11:40:00,18.06,18.07,18.01,18.01,81080.0,16.2894,16.2984,16.2443,16.2443,81080.0
2018-09-04 11:50:00,18.01,18.01,17.98,17.99,88540.0,16.2443,16.2443,16.2172,16.2262,88540.0
2018-09-04 12:00:00,17.99,18.0,17.98,18.0,110015.0,16.2262,16.2353,16.2172,16.2353,110015.0
2018-09-04 12:10:00,17.99,18.03,17.98,18.03,59515.0,16.2262,16.2623,16.2172,16.2623,59515.0
2018-09-04 12:20:00,18.02,18.03,17.98,18.01,101045.0,16.2533,16.2623,16.2172,16.2443,101045.0
2018-09-04 12:30:00,18.01,18.01,17.98,17.98,83920.0,16.2443,16.2443,16.2172,16.2172,83920.0
2018-09-04 12:40:00,17.99,18.02,17.98,18.02,54600.0,16.2262,16.2533,16.2172,16.2533,54600.0
2018-09-04 12:50:00,18.02,18.03,18.0,18.02,60810.0,16.2533,16.2623,16.2353,16.2533,60810.0
2018-09-04 13:00:00,18.02,18.04,18.01,18.01,81480.0,16.2533,16.2713,16.2443,16.2443,81480.0
2018-09-04 13:10:00,18.02,18.02,18.01,18.01,65590.0,16.2533,16.2533,16.2443,16.2443,65590.0
2018-09-04 13:20:00,18.02,18.02,18.01,18.02,82105.0,16.2533,16.2533,16.2443,16.2533,82105.0
2018-09-04 13:30:00,18.02,18.05,18.02,18.05,110325.0,16.2533,16.2804,16.2533,16.2804,110325.0
2018-09-04 13:40:00,18.05,18.07,18.02,18.04,95985.0,16.2804,16.2984,16.2533,16.2713,95985.0
2018-09-04 13:50:00,18.04,18.04,17.99,18.0,110765.0,16.2713,16.2713,16.2262,16.2353,110765.0
2018-09-04 14:00:00,18.0,18.03,18.0,18.02,142915.0,16.2353,16.2623,16.2353,16.2533,142915.0
2018-09-04 14:10:00,18.02,18.07,18.01,18.06,92615.0,16.2533,16.2984,16.2443,16.2894,92615.0
2018-09-04 14:20:00,18.06,18.14,18.06,18.11,301595.0,16.2894,16.3615,16.2894,16.3345,301595.0
2018-09-04 14:30:00,18.11,18.12,18.08,18.12,162460.0,16.3345,16.3435,16.3074,16.3435,162460.0
2018-09-04 14:40:00,18.12,18.15,18.11,18.15,87080.0,16.3435,16.3706,16.3345,16.3706,87080.0
2018-09-04 14:50:00,18.15,18.19,18.14,18.18,87860.0,16.3706,16.4066,16.3615,16.3976,87860.0
2018-09-04 15:00:00,18.18,18.22,18.18,18.21,151735.0,16.3976,16.4337,16.3976,16.4247,151735.0
2018-09-04 15:10:00,18.21,18.21,18.17,18.17,175810.0,16.4247,16.4247,16.3886,16.3886,175810.0
2018-09-04 15:20:00,18.18,18.2,18.16,18.17,156560.0,16.3976,16.4157,16.3796,16.3886,156560.0
2018-09-04 15:30:00,18.16,18.17,18.14,18.14,161610.0,16.3796,16.3886,16.3615,16.3615,161610.0
2018-09-04 15:40:00,18.14,18.14,18.11,18.11,311830.0,16.3615,16.3615,16.3345,16.3345,311830.0
2018-09-04 15:50:00,18.11,18.17,18.08,18.17,766290.0,16.3345,16.3886,16.3074,16.3886,766290.0
2018-09-05 09:30:00,18.11,18.35,18.11,18.29,222580.0,16.3345,16.551,16.3345,16.4968,222580.0
2018-09-05 09:40:00,18.29,18.36,18.28,18.36,300720.0,16.4968,16.56,16.4878,16.56,300720.0
2018-09-05 09:50:00,18.36,18.38,18.29,18.31,171780.0,16.56,16.578,16.4968,16.5149,171780.0
2018-09-05 10:00:00,18.31,18.36,18.27,18.27,201900.0,16.5149,16.56,16.4788,16.4788,201900.0
2018-09-05 10:10:00,18.27,18.27,18.1,18.11,194055.0,16.4788,16.4788,16.3255,16.3345,194055.0
2018-09-05 10:20:00,18.11,18.11,17.93,18.0,186195.0,16.3345,16.3345,16.1721,16.2353,186195.0
2018-09-05 10:30:00,18.0,18.0,17.89,17.98,302635.0,16.2353,16.2353,16.1361,16.2172,302635.0
2018-09-05 10:40:00,17.98,17.98,17.87,17.91,166180.0,16.2172,16.2172,16.118,16.1541,166180.0
2018-09-05 10:50:00,17.91,17.97,17.91,17.96,89540.0,16.1541,16.2082,16.1541,16.1992,89540.0
2018-09-05 11:00:00,17.96,17.97,17.91,17.93,98370.0,16.1992,16.2082,16.1541,16.1721,98370.0
2018-09-05 11:10:00,17.92,17.96,17.91,17.91,92870.0,16.1631,16.1992,16.1541,16.1541,92870.0
2018-09-05 11:20:00,17.92,17.94,17.88,17.9,102050.0,16.1631,16.1812,16.127,16.1451,102050.0
2018-09-05 11:30:00,17.9,17.91,17.87,17.9,102585.0,16.1451,16.1541,16.118,16.1451,102585.0
2018-09-05 11:40:00,17.9,17.91,17.87,17.9,55750.0,16.1451,16.1541,16.118,16.1451,55750.0
2018-09-05 11:50:00,17.9,17.94,17.9,17.91,104300.0,16.1451,16.1812,16.1451,16.1541,104300.0
2018-09-05 12:00:00,17.92,17.95,17.91,17.92,89640.0,16.1631,16.1902,16.1541,16.1631,89640.0
2018-09-05 12:10:00,17.91,17.97,17.91,17.97,149855.0,16.1541,16.2082,16.1541,16.2082,149855.0
2018-09-05 12:20:00,17.96,18.06,17.96,18.03,165950.0,16.1992,16.2894,16.1992,16.2623,165950.0
2018-09-05 12:30:00,18.03,18.06,18.01,18.03,117430.0,16.2623,16.2894,16.2443,16.2623,117430.0
2018-09-05 12:40:00,18.02,18.05,18.0,18.04,96835.0,16.2533,16.2804,16.2353,16.2713,96835.0
2018-09-05 12:50:00,18.03,18.04,18.0,18.03,90700.0,16.2623,16.2713,16.2353,16.2623,90700.0
2018-09-05 13:00:00,18.03,18.04,18.02,18.02,77670.0,16.2623,16.2713,16.2533,16.2533,77670.0
2018-09-05 13:10:00,18.03,18.03,18.0,18.0,76210.0,16.2623,16.2623,16.2353,16.2353,76210.0
2018-09-05 13:20:00,17.99,17.99,17.97,17.98,75730.0,16.2262,16.2262,16.2082,16.2172,75730.0
2018-09-05 13:30:00,17.98,18.02,17.98,18.0,107470.0,16.2172,16.2533,16.2172,16.2353,107470.0
2018-09-05 13:40:00,18.0,18.01,17.98,18.01,95675.0,16.2353,16.2443,16.2172,16.2443,95675.0
2018-09-05 13:50:00,18.01,18.08,18.01,18.07,127275.0,16.2443,16.3074,16.2443,16.2984,127275.0
2018-09-05 14:00:00,18.07,18.09,18.06,18.08,109965.0,16.2984,16.3164,16.2894,16.3074,109965.0
2018-09-05 14:10:00,18.08,18.14,18.08,18.14,150890.0,16.3074,16.3615,16.3074,16.3615,150890.0
2018-09-05 14:20:00,18.14,18.14,18.09,18.09,71085.0,16.3615,16.3615,16.3164,16.3164,71085.0
2018-09-05 14:30:00,18.09,18.11,18.08,18.11,62610.0,16.3164,16.3345,16.3074,16.3345,62610.0
2018-09-05 14:40:00,18.1,18.11,18.08,18.1,128495.0,16.3255,16.3345,16.3074,16.3255,128495.0
2018-09-05 14:50:00,18.1,18.1,18.07,18.08,95705.0,16.3255,16.3255,16.2984,16.3074,95705.0
2018-09-05 15:00:00,18.07,18.08,18.05,18.06,80310.0,16.2984,16.3074,16.2804,16.2894,80310.0
2018-09-05 15:10:00,18.05,18.07,18.05,18.06,93350.0,16.2804,16.2984,16.2804,16.2894,93350.0
2018-09-05 15:20:00,18.06,18.06,18.04,18.05,130225.0,16.2894,16.2894,16.2713,16.2804,130225.0
2018-09-05 15:30:00,18.06,18.06,18.04,18.05,143360.0,16.2894,16.2894,16.2713,16.2804,143360.0
2018-09-05 15:40:00,18.05,18.05,18.03,18.05,262055.0,16.2804,16.2804,16.2623,16.2804,262055.0
2018-09-05 15:50:00,18.05,18.05,18.02,18.04,537440.0,16.2804,16.2804,16.2533,16.2713,537440.0
2018-09-06 09:30:00,18.01,18.19,18.01,18.06,122570.0,16.2443,16.4066,16.2443,16.2894,122570.0
2018-09-06 09:40:00,18.08,18.08,17.98,18.05,54895.0,16.3074,16.3074,16.2172,16.2804,54895.0
2018-09-06 09:50:00,18.04,18.06,17.99,18.06,88425.0,16.2713,16.2894,16.2262,16.2894,88425.0
2018-09-06 10:00:00,18.06,18.06,17.99,18.0,49830.0,16.2894,16.2894,16.2262,16.2353,49830.0
2018-09-06 10:10:00,18.0,18.01,17.97,17.98,47330.0,16.2353,16.2443,16.2082,16.2172,47330.0
2018-09-06 10:20:00,17.97,17.98,17.91,17.95,108665.0,16.2082,16.2172,16.1541,16.1902,108665.0
2018-09-06 10:30:00,17.96,17.96,17.9,17.91,137170.0,16.1992,16.1992,16.1451,16.1541,137170.0
2018-09-06 10:40:00,17.91,18.02,17.91,18.02,611375.0,16.1541,16.2533,16.1541,16.2533,611375.0
2018-09-06 10:50:00,18.02,18.02,17.95,17.96,133705.0,16.2533,16.2533,16.1902,16.1992,133705.0
2018-09-06 11:00:00,17.96,17.97,17.9,17.94,381555.0,16.1992,16.2082,16.1451,16.1812,381555.0
2018-09-06 11:10:00,17.94,17.99,17.93,17.97,91580.0,16.1812,16.2262,16.1721,16.2082,91580.0
2018-09-06 11:20:00,17.96,18.01,17.96,18.01,106825.0,16.1992,16.2443,16.1992,16.2443,106825.0
2018-09-06 11:30:00,18.01,18.04,18.0,18.0,96575.0,16.2443,16.2713,16.2353,16.2353,96575.0
2018-09-06 11:40:00,18.0,18.05,18.0,18.05,80905.0,16.2353,16.2804,16.2353,16.2804,80905.0
2018-09-06 11:50:00,18.05,18.09,18.05,18.08,71975.0,16.2804,16.3164,16.2804,16.3074,71975.0
2018-09-06 12:00:00,18.08,18.1,18.04,18.05,249785.0,16.3074,16.3255,16.2713,16.2804,249785.0
2018-09-06 12:10:00,18.05,18.05,18.0,18.04,94965.0,16.2804,16.2804,16.2353,16.2713,94965.0
2018-09-06 12:20:00,18.04,18.05,18.03,18.03,71060.0,16.2713,16.2804,16.2623,16.2623,71060.0
2018-09-06 12:30:00,18.03,18.04,18.02,18.02,80595.0,16.2623,16.2713,16.2533,16.2533,80595.0
2018-09-06 12:40:00,18.02,18.03,18.0,18.01,127680.0,16.2533,16.2623,16.2353,16.2443,127680.0
2018-09-06 12:50:00,18.01,18.03,18.0,18.01,138110.0,16.2443,16.2623,16.2353,16.2443,138110.0
2018-09-06 13:00:00,18.01,18.01,17.96,17.96,56330.0,16.2443,16.2443,16.1992,16.1992,56330.0
2018-09-06 13:10:00,17.96,17.99,17.95,17.99,100780.0,16.1992,16.2262,16.1902,16.2262,100780.0
2018-09-06 13:20:00,17.99,18.02,17.99,18.02,126980.0,16.2262,16.2533,16.2262,16.2533,126980.0
2018-09-06 13:30:00,18.02,18.02,17.99,18.02,111200.0,16.2533,16.2533,16.2262,16.2533,111200.0
2018-09-06 13:40:00,18.03,18.04,18.01,18.01,58150.0,16.2623,16.2713,16.2443,16.2443,58150.0
2018-09-06 13:50:00,18.01,18.01,17.99,18.0,63435.0,16.2443,16.2443,16.2262,16.2353,63435.0
2018-09-06 14:00:00,18.0,18.02,17.97,18.02,297645.0,16.2353,16.2533,16.2082,16.2533,297645.0
2018-09-06 14:10:00,18.02,18.04,17.99,18.01,110090.0,16.2533,16.2713,16.2262,16.2443,110090.0
2018-09-06 14:20:00,18.01,18.04,18.01,18.04,96590.0,16.2443,16.2713,16.2443,16.2713,96590.0
2018-09-06 14:30:00,18.04,18.04,18.02,18.03,144065.0,16.2713,16.2713,16.2533,16.2623,144065.0
2018-09-06 14:40:00,18.03,18.03,18.0,18.02,84175.0,16.2623,16.2623,16.2353,16.2533,84175.0
2018-09-06 14:50:00,18.02,18.02,17.99,17.99,104395.0,16.2533,16.2533,16.2262,16.2262,104395.0
2018-09-06 15:00:00,17.98,18.04,17.98,18.04,266750.0,16.2172,16.2713,16.2172,16.2713,266750.0
2018-09-06 15:10:00,18.04,18.05,18.03,18.03,129150.0,16.2713,16.2804,16.2623,16.2623,129150.0
2018-09-06 15:20:00,18.03,18.03,17.98,18.0,154130.0,16.2623,16.2623,16.2172,16.2353,154130.0
2018-09-06 15:30:00,17.99,18.02,17.99,18.02,150840.0,16.2262,16.2533,16.2262,16.2533,150840.0
2018-09-06 15:40:00,18.02,18.03,18.01,18.02,157220.0,16.2533,16.2623,16.2443,16.2533,157220.0
2018-09-06 15:50:00,18.02,18.02,17.97,17.98,505635.0,16.2533,16.2533,16.2082,16.2172,505635.0
2018-09-07 09:30:00,17.93,18.04,17.91,17.99,128565.0,16.1721,16.2713,16.1541,16.2262,128565.0
2018-09-07 09:40:00,17.99,18.01,17.93,17.93,342210.0,16.2262,16.2443,16.1721,16.1721,342210.0
2018-09-07 09:50:00,17.94,18.01,17.94,17.94,398000.0,16.1812,16.2443,16.1812,16.1812,398000.0
2018-09-07 10:00:00,17.95,17.97,17.91,17.97,202875.0,16.1902,16.2082,16.1541,16.2082,202875.0
2018-09-07 10:10:00,17.96,17.99,17.95,17.99,148875.0,16.1992,16.2262,16.1902,16.2262,148875.0
2018-09-07 10:20:00,17.99,18.07,17.99,18.02,107670.0,16.2262,16.2984,16.2262,16.2533,107670.0
2018-09-07 10:30:00,18.02,18.04,17.98,18.04,100595.0,16.2533,16.2713,16.2172,16.2713,100595.0
2018-09-07 10:40:00,18.05,18.11,18.03,18.1,62380.0,16.2804,16.3345,16.2623,16.3255,62380.0
2018-09-07 10:50:00,18.1,18.11,18.08,18.09,58875.0,16.3255,16.3345,16.3074,16.3164,58875.0
2018-09-07 11:00:00,18.08,18.1,18.08,18.08,77710.0,16.3074,16.3255,16.3074,16.3074,77710.0
2018-09-07 11:10:00,18.08,18.11,18.08,18.1,70550.0,16.3074,16.3345,16.3074,16.3255,70550.0
2018-09-07 11:20:00,18.09,18.1,18.06,18.07,91600.0,16.3164,16.3255,16.2894,16.2984,91600.0
2018-09-07 11:30:00,18.08,18.08,18.05,18.06,67030.0,16.3074,16.3074,16.2804,16.2894,67030.0
2018-09-07 11:40:00,18.06,18.06,18.01,18.02,87495.0,16.2894,16.2894,16.2443,16.2533,87495.0
2018-09-07 11:50:00,18.02,18.02,17.94,17.97,201655.0,16.2533,16.2533,16.1812,16.2082,201655.0
2018-09-07 12:00:00,17.97,18.01,17.96,17.96,34990.0,16.2082,16.2443,16.1992,16.1992,34990.0
2018-09-07 12:10:00,17.95,17.98,17.93,17.97,70605.0,16.1902,16.2172,16.1721,16.2082,70605.0
2018-09-07 12:20:00,17.97,17.98,17.95,17.96,90795.0,16.2082,16.2172,16.1902,16.1992,90795.0
2018-09-07 12:30:00,17.97,17.99,17.96,17.99,172140.0,16.2082,16.2262,16.1992,16.2262,172140.0
2018-09-07 12:40:00,17.99,18.02,17.98,18.02,36550.0,16.2262,16.2533,16.2172,16.2533,36550.0
2018-09-07 12:50:00,18.02,18.02,18.01,18.01,32010.0,16.2533,16.2533,16.2443,16.2443,32010.0
2018-09-07 13:00:00,18.02,18.02,17.98,17.98,65615.0,16.2533,16.2533,16.2172,16.2172,65615.0
2018-09-07 13:10:00,17.98,17.99,17.97,17.97,61350.0,16.2172,16.2262,16.2082,16.2082,61350.0
2018-09-07 13:20:00,17.98,18.0,17.97,18.0,37370.0,16.2172,16.2353,16.2082,16.2353,37370.0
2018-09-07 13:30:00,18.0,18.0,17.97,17.98,101270.0,16.2353,16.2353,16.2082,16.2172,101270.0
2018-09-07 13:40:00,17.98,17.98,17.97,17.97,37975.0,16.2172,16.2172,16.2082,16.2082,37975.0
2018-09-07 13:50:00,17.97,17.98,17.97,17.98,62770.0,16.2082,16.2172,16.2082,16.2172,62770.0
2018-09-07 14:00:00,17.97,18.0,17.92,17.93,1400785.0,16.2082,16.2353,16.1631,16.1721,1400785.0
2018-09-07 14:10:00,17.92,17.93,17.88,17.88,129370.0,16.1631,16.1721,16.127,16.127,129370.0
2018-09-07 14:20:00,17.88,17.95,17.88,17.94,102960.0,16.127,16.1902,16.127,16.1812,102960.0
2018-09-07 14:30:00,17.94,17.95,17.93,17.94,76045.0,16.1812,16.1902,16.1721,16.1812,76045.0
2018-09-07 14:40:00,17.94,17.95,17.93,17.94,77680.0,16.1812,16.1902,16.1721,16.1812,77680.0
2018-09-07 14:50:00,17.94,17.94,17.9,17.9,142385.0,16.1812,16.1812,16.1451,16.1451,142385.0
2018-09-07 15:00:00,17.9,17.93,17.9,17.9,126410.0,16.1451,16.1721,16.1451,16.1451,126410.0
2018-09-07 15:10:00,17.91,17.93,17.9,17.92,96725.0,16.1541,16.1721,16.1451,16.1631,96725.0
2018-09-07 15:20:00,17.92,17.92,17.9,17.92,108065.0,16.1631,16.1631,16.1451,16.1631,108065.0
2018-09-07 15:30:00,17.91,17.92,17.89,17.9,130275.0,16.1541,16.1631,16.1361,16.1451,130275.0
2018-09-07 15:40:00,17.89,17.91,17.88,17.89,196195.0,16.1361,16.1541,16.127,16.1361,196195.0
2018-09-07 15:50:00,17.89,17.9,17.86,17.9,1083125.0,16.1361,16.1451,16.109,16.1451,1083125.0
2018-09-10 09:30:00,17.82,18.0,17.71,17.9,196035.0,16.0729,16.2353,15.9737,16.1451,196035.0
2018-09-10 09:40:00,17.89,17.97,17.87,17.97,115285.0,16.1361,16.2082,16.118,16.2082,115285.0
2018-09-10 09:50:00,17.97,17.99,17.87,17.9,80565.0,16.2082,16.2262,16.118,16.1451,80565.0
2018-09-10 10:00:00,17.89,17.91,17.84,17.87,104420.0,16.1361,16.1541,16.091,16.118,104420.0
2018-09-10 10:10:00,17.87,17.9,17.85,17.89,138665.0,16.118,16.1451,16.1,16.1361,138665.0
2018-09-10 10:20:00,17.89,17.92,17.87,17.92,57395.0,16.1361,16.1631,16.118,16.1631,57395.0
2018-09-10 10:30:00,17.94,17.95,17.9,17.92,85085.0,16.1812,16.1902,16.1451,16.1631,85085.0
2018-09-10 10:40:00,17.91,17.94,17.9,17.94,75820.0,16.1541,16.1812,16.1451,16.1812,75820.0
2018-09-10 10:50:00,17.94,17.96,17.91,17.91,67075.0,16.1812,16.1992,16.1541,16.1541,67075.0
2018-09-10 11:00:00,17.91,17.94,17.9,17.94,118690.0,16.1541,16.1812,16.1451,16.1812,118690.0
2018-09-10 11:10:00,17.94,17.95,17.92,17.94,69255.0,16.1812,16.1902,16.1631,16.1812,69255.0
2018-09-10 11:20:00,17.94,17.95,17.9,17.92,55045.0,16.1812,16.1902,16.1451,16.1631,55045.0
2018-09-10 11:30:00,17.92,17.93,17.91,17.91,59585.0,16.1631,16.1721,16.1541,16.1541,59585.0
2018-09-10 11:40:00,17.91,17.94,17.89,17.93,56075.0,16.1541,16.1812,16.1361,16.1721,56075.0
2018-09-10 11:50:00,17.93,17.96,17.92,17.93,63500.0,16.1721,16.1992,16.1631,16.1721,63500.0
2018-09-10 12:00:00,17.94,17.96,17.92,17.95,215945.0,16.1812,16.1992,16.1631,16.1902,215945.0
2018-09-10 12:10:00,17.96,18.04,17.96,18.01,62025.0,16.1992,16.2713,16.1992,16.2443,62025.0
2018-09-10 12:20:00,18.02,18.02,17.92,17.93,77010.0,16.2533,16.2533,16.1631,16.1721,77010.0
2018-09-10 12:30:00,17.93,17.95,17.93,17.93,57565.0,16.1721,16.1902,16.1721,16.1721,57565.0
2018-09-10 12:40:00,17.92,17.98,17.92,17.97,62130.0,16.1631,16.2172,16.1631,16.2082,62130.0
2018-09-10 12:50:00,17.97,17.98,17.96,17.97,30120.0,16.2082,16.2172,16.1992,16.2082,30120.0
2018-09-10 13:00:00,17.97,17.99,17.95,17.95,122340.0,16.2082,16.2262,16.1902,16.1902,122340.0
2018-09-10 13:10:00,17.96,17.96,17.94,17.94,84880.0,16.1992,16.1992,16.1812,16.1812,84880.0
2018-09-10 13:20:00,17.95,17.97,17.94,17.97,34620.0,16.1902,16.2082,16.1812,16.2082,34620.0
2018-09-10 13:30:00,17.97,17.98,17.95,17.98,35175.0,16.2082,16.2172,16.1902,16.2172,35175.0
2018-09-10 13:40:00,17.99,18.0,17.98,17.98,34510.0,16.2262,16.2353,16.2172,16.2172,34510.0
2018-09-10 13:50:00,17.98,18.0,17.96,17.98,56100.0,16.2172,16.2353,16.1992,16.2172,56100.0
2018-09-10 14:00:00,17.98,17.98,17.96,17.96,96415.0,16.2172,16.2172,16.1992,16.1992,96415.0
2018-09-10 14:10:00,17.97,17.97,17.92,17.93,140945.0,16.2082,16.2082,16.1631,16.1721,140945.0
2018-09-10 14:20:00,17.93,17.94,17.92,17.94,79370.0,16.1721,16.1812,16.1631,16.1812,79370.0
2018-09-10 14:30:00,17.95,18.0,17.95,18.0,164150.0,16.1902,16.2353,16.1902,16.2353,164150.0
2018-09-10 14:40:00,18.0,18.01,17.98,17.99,60105.0,16.2353,16.2443,16.2172,16.2262,60105.0
2018-09-10 14:50:00,18.0,18.02,17.98,18.01,76290.0,16.2353,16.2533,16.2172,16.2443,76290.0
2018-09-10 15:00:00,18.01,18.01,17.98,17.98,156670.0,16.2443,16.2443,16.2172,16.2172,156670.0
2018-09-10 15:10:00,17.98,18.0,17.98,17.99,74285.0,16.2172,16.2353,16.2172,16.2262,74285.0
2018-09-10 15:20:00,17.99,18.01,17.98,17.99,254410.0,16.2262,16.2443,16.2172,16.2262,254410.0
2018-09-10 15:30:00,17.99,17.99,17.98,17.98,201745.0,16.2262,16.2262,16.2172,16.2172,201745.0
2018-09-10 15:40:00,17.98,17.98,17.95,17.95,286105.0,16.2172,16.2172,16.1902,16.1902,286105.0
2018-09-10 15:50:00,17.95,18.01,17.94,17.99,1278105.0,16.1902,16.2443,16.1812,16.2262,1278105.0
2018-09-11 09:30:00,17.96,18.1,17.82,18.02,365540.0,16.1992,16.3255,16.0729,16.2533,365540.0
2018-09-11 09:40:00,18.02,18.04,17.95,18.02,254855.0,16.2533,16.2713,16.1902,16.2533,254855.0
2018-09-11 09:50:00,18.02,18.03,17.95,17.98,97315.0,16.2533,16.2623,16.1902,16.2172,97315.0
2018-09-11 10:00:00,17.98,18.02,17.97,18.01,94255.0,16.2172,16.2533,16.2082,16.2443,94255.0
2018-09-11 10:10:00,18.02,18.02,17.99,18.01,34710.0,16.2533,16.2533,16.2262,16.2443,34710.0
2018-09-11 10:20:00,18.01,18.02,17.99,18.0,55575.0,16.2443,16.2533,16.2262,16.2353,55575.0
2018-09-11 10:30:00,18.0,18.02,17.98,18.01,133425.0,16.2353,16.2533,16.2172,16.2443,133425.0
2018-09-11 10:40:00,18.0,18.02,17.99,18.02,109715.0,16.2353,16.2533,16.2262,16.2533,109715.0
2018-09-11 10:50:00,18.02,18.07,18.02,18.06,496250.0,16.2533,16.2984,16.2533,16.2894,496250.0
2018-09-11 11:00:00,18.07,18.11,18.05,18.11,224120.0,16.2984,16.3345,16.2804,16.3345,224120.0
2018-09-11 11:10:00,18.11,18.13,18.08,18.13,96005.0,16.3345,16.3525,16.3074,16.3525,96005.0
2018-09-11 11:20:00,18.13,18.19,18.11,18.19,344235.0,16.3525,16.4066,16.3345,16.4066,344235.0
2018-09-11 11:30:00,18.19,18.24,18.17,18.2,549845.0,16.4066,16.4517,16.3886,16.4157,549845.0
2018-09-11 11:40:00,18.21,18.23,18.13,18.13,484710.0,16.4247,16.4427,16.3525,16.3525,484710.0
2018-09-11 11:50:00,18.14,18.24,18.13,18.21,115950.0,16.3615,16.4517,16.3525,16.4247,115950.0
2018-09-11 12:00:00,18.22,18.24,18.15,18.19,123485.0,16.4337,16.4517,16.3706,16.4066,123485.0
2018-09-11 12:10:00,18.19,18.19,18.15,18.15,72955.0,16.4066,16.4066,16.3706,16.3706,72955.0
2018-09-11 12:20:00,18.16,18.18,18.14,18.16,70320.0,16.3796,16.3976,16.3615,16.3796,70320.0
2018-09-11 12:30:00,18.16,18.18,18.16,18.16,51320.0,16.3796,16.3976,16.3796,16.3796,51320.0
2018-09-11 12:40:00,18.17,18.22,18.17,18.21,95575.0,16.3886,16.4337,16.3886,16.4247,95575.0
2018-09-11 12:50:00,18.21,18.26,18.21,18.25,291770.0,16.4247,16.4698,16.4247,16.4608,291770.0
2018-09-11 13:00:00,18.25,18.28,18.21,18.21,181995.0,16.4608,16.4878,16.4247,16.4247,181995.0
2018-09-11 13:10:00,18.21,18.24,18.2,18.21,68495.0,16.4247,16.4517,16.4157,16.4247,68495.0
2018-09-11 13:20:00,18.21,18.22,18.18,18.19,105090.0,16.4247,16.4337,16.3976,16.4066,105090.0
2018-09-11 13:30:00,18.19,18.19,18.17,18.17,79735.0,16.4066,16.4066,16.3886,16.3886,79735.0
2018-09-11 13:40:00,18.17,18.19,18.17,18.19,91995.0,16.3886,16.4066,16.3886,16.4066,91995.0
2018-09-11 13:50:00,18.19,18.2,18.17,18.18,91220.0,16.4066,16.4157,16.3886,16.3976,91220.0
2018-09-11 14:00:00,18.18,18.18,18.16,18.18,111550.0,16.3976,16.3976,16.3796,16.3976,111550.0
2018-09-11 14:10:00,18.18,18.18,18.16,18.17,104215.0,16.3976,16.3976,16.3796,16.3886,104215.0
2018-09-11 14:20:00,18.17,18.18,18.16,18.17,165710.0,16.3886,16.3976,16.3796,16.3886,165710.0
2018-09-11 14:30:00,18.17,18.2,18.17,18.19,106690.0,16.3886,16.4157,16.3886,16.4066,106690.0
2018-09-11 14:40:00,18.19,18.19,18.17,18.19,116735.0,16.4066,16.4066,16.3886,16.4066,116735.0
2018-09-11 14:50:00,18.19,18.2,18.16,18.17,112170.0,16.4066,16.4157,16.3796,16.3886,112170.0
2018-09-11 15:00:00,18.17,18.19,18.17,18.17,91310.0,16.3886,16.4066,16.3886,16.3886,91310.0
2018-09-11 15:10:00,18.17,18.19,18.16,18.19,119070.0,16.3886,16.4066,16.3796,16.4066,119070.0
2018-09-11 15:20:00,18.18,18.19,18.17,18.17,113795.0,16.3976,16.4066,16.3886,16.3886,113795.0
2018-09-11 15:30:00,18.17,18.17,18.14,18.14,149050.0,16.3886,16.3886,16.3615,16.3615,149050.0
2018-09-11 15:40:00,18.14,18.15,18.14,18.15,222295.0,16.3615,16.3706,16.3615,16.3706,222295.0
2018-09-11 15:50:00,18.15,18.15,18.12,18.14,832235.0,16.3706,16.3706,16.3435,16.3615,832235.0
2018-09-12 09:30:00,18.08,18.16,18.03,18.12,136390.0,16.3074,16.3796,16.2623,16.3435,136390.0
2018-09-12 09:40:00,18.12,18.12,17.91,17.91,92570.0,16.3435,16.3435,16.1541,16.1541,92570.0
2018-09-12 09:50:00,17.89,17.94,17.78,17.79,149940.0,16.1361,16.1812,16.0368,16.0459,149940.0
2018-09-12 10:00:00,17.8,17.85,17.75,17.75,141120.0,16.0549,16.1,16.0098,16.0098,141120.0
2018-09-12 10:10:00,17.74,17.77,17.68,17.75,161225.0,16.0008,16.0278,15.9466,16.0098,161225.0
2018-09-12 10:20:00,17.74,17.78,17.72,17.78,40825.0,16.0008,16.0368,15.9827,16.0368,40825.0
2018-09-12 10:30:00,17.78,17.8,17.74,17.75,114895.0,16.0368,16.0549,16.0008,16.0098,114895.0
2018-09-12 10:40:00,17.76,17.78,17.69,17.72,144505.0,16.0188,16.0368,15.9557,15.9827,144505.0
2018-09-12 10:50:00,17.72,17.81,17.72,17.81,53080.0,15.9827,16.0639,15.9827,16.0639,53080.0
2018-09-12 11:00:00,17.81,17.85,17.8,17.81,50850.0,16.0639,16.1,16.0549,16.0639,50850.0
2018-09-12 11:10:00,17.82,17.88,17.79,17.82,113025.0,16.0729,16.127,16.0459,16.0729,113025.0
2018-09-12 11:20:00,17.82,17.85,17.78,17.8,63835.0,16.0729,16.1,16.0368,16.0549,63835.0
2018-09-12 11:30:00,17.79,17.8,17.72,17.73,44025.0,16.0459,16.0549,15.9827,15.9917,44025.0
2018-09-12 11:40:00,17.73,17.74,17.71,17.71,48700.0,15.9917,16.0008,15.9737,15.9737,48700.0
2018-09-12 11:50:00,17.7,17.74,17.69,17.71,68870.0,15.9647,16.0008,15.9557,15.9737,68870.0
2018-09-12 12:00:00,17.72,17.77,17.72,17.74,47905.0,15.9827,16.0278,15.9827,16.0008,47905.0
2018-09-12 12:10:00,17.73,17.75,17.72,17.73,24630.0,15.9917,16.0098,15.9827,15.9917,24630.0
2018-09-12 12:20:00,17.73,17.75,17.73,17.74,24320.0,15.9917,16.0098,15.9917,16.0008,24320.0
2018-09-12 12:30:00,17.74,17.75,17.71,17.73,40985.0,16.0008,16.0098,15.9737,15.9917,40985.0
2018-09-12 12:40:00,17.73,17.78,17.73,17.76,30165.0,15.9917,16.0368,15.9917,16.0188,30165.0
2018-09-12 12:50:00,17.77,17.78,17.74,17.74,27790.0,16.0278,16.0368,16.0008,16.0008,27790.0
2018-09-12 13:00:00,17.74,17.79,17.74,17.78,49550.0,16.0008,16.0459,16.0008,16.0368,49550.0
2018-09-12 13:10:00,17.79,17.79,17.75,17.76,42495.0,16.0459,16.0459,16.0098,16.0188,42495.0
2018-09-12 13:20:00,17.76,17.77,17.75,17.75,29495.0,16.0188,16.0278,16.0098,16.0098,29495.0
2018-09-12 13:30:00,17.75,17.77,17.74,17.76,35615.0,16.0098,16.0278,16.0008,16.0188,35615.0
2018-09-12 13:40:00,17.76,17.78,17.75,17.78,89145.0,16.0188,16.0368,16.0098,16.0368,89145.0
2018-09-12 13:50:00,17.78,17.78,17.74,17.74,37845.0,16.0368,16.0368,16.0008,16.0008,37845.0
2018-09-12 14:00:00,17.75,17.75,17.7,17.71,65305.0,16.0098,16.0098,15.9647,15.9737,65305.0
2018-09-12 14:10:00,17.71,17.72,17.69,17.71,55050.0,15.9737,15.9827,15.9557,15.9737,55050.0
2018-09-12 14:20:00,17.71,17.74,17.71,17.71,48540.0,15.9737,16.0008,15.9737,15.9737,48540.0
2018-09-12 14:30:00,17.72,17.73,17.7,17.73,37050.0,15.9827,15.9917,15.9647,15.9917,37050.0
2018-09-12 14:40:00,17.74,17.76,17.73,17.75,55615.0,16.0008,16.0188,15.9917,16.0098,55615.0
2018-09-12 14:50:00,17.75,17.77,17.75,17.77,36950.0,16.0098,16.0278,16.0098,16.0278,36950.0
2018-09-12 15:00:00,17.77,17.78,17.75,17.75,119925.0,16.0278,16.0368,16.0098,16.0098,119925.0
2018-09-12 15:10:00,17.76,17.78,17.75,17.76,74760.0,16.0188,16.0368,16.0098,16.0188,74760.0
2018-09-12 15:20:00,17.75,17.79,17.75,17.78,85930.0,16.0098,16.0459,16.0098,16.0368,85930.0
2018-09-12 15:30:00,17.78,17.79,17.74,17.74,148190.0,16.0368,16.0459,16.0008,16.0008,148190.0
2018-09-12 15:40:00,17.74,17.74,17.71,17.72,433655.0,16.0008,16.0008,15.9737,15.9827,433655.0
2018-09-12 15:50:00,17.73,17.75,17.72,17.73,600430.0,15.9917,16.0098,15.9827,15.9917,600430.0
2018-09-13 09:30:00,17.78,17.88,17.56,17.77,580340.0,16.0368,16.127,15.8384,16.0278,580340.0
2018-09-13 09:40:00,17.76,17.76,17.62,17.64,202220.0,16.0188,16.0188,15.8925,15.9106,202220.0
2018-09-13 09:50:00,17.66,17.71,17.65,17.69,131800.0,15.9286,15.9737,15.9196,15.9557,131800.0
2018-09-13 10:00:00,17.7,17.83,17.67,17.82,387230.0,15.9647,16.0819,15.9376,16.0729,387230.0
2018-09-13 10:10:00,17.82,17.82,17.76,17.79,140045.0,16.0729,16.0729,16.0188,16.0459,140045.0
2018-09-13 10:20:00,17.79,17.83,17.77,17.77,156335.0,16.0459,16.0819,16.0278,16.0278,156335.0
2018-09-13 10:30:00,17.77,17.8,17.76,17.76,186060.0,16.0278,16.0549,16.0188,16.0188,186060.0
2018-09-13 10:40:00,17.76,17.78,17.76,17.78,307570.0,16.0188,16.0368,16.0188,16.0368,307570.0
2018-09-13 10:50:00,17.78,17.82,17.76,17.82,148410.0,16.0368,16.0729,16.0188,16.0729,148410.0
2018-09-13 11:00:00,17.81,17.84,17.74,17.74,106205.0,16.0639,16.091,16.0008,16.0008,106205.0
2018-09-13 11:10:00,17.74,17.74,17.7,17.7,95110.0,16.0008,16.0008,15.9647,15.9647,95110.0
2018-09-13 11:20:00,17.7,17.74,17.69,17.71,207100.0,15.9647,16.0008,15.9557,15.9737,207100.0
2018-09-13 11:30:00,17.71,17.74,17.69,17.74,238250.0,15.9737,16.0008,15.9557,16.0008,238250.0
2018-09-13 11:40:00,17.75,17.79,17.74,17.75,264090.0,16.0098,16.0459,16.0008,16.0098,264090.0
2018-09-13 11:50:00,17.75,17.77,17.72,17.72,94915.0,16.0098,16.0278,15.9827,15.9827,94915.0
2018-09-13 12:00:00,17.72,17.72,17.7,17.7,83150.0,15.9827,15.9827,15.9647,15.9647,83150.0
2018-09-13 12:10:00,17.7,17.71,17.68,17.71,81290.0,15.9647,15.9737,15.9466,15.9737,81290.0
2018-09-13 12:20:00,17.71,17.71,17.69,17.69,60815.0,15.9737,15.9737,15.9557,15.9557,60815.0
2018-09-13 12:30:00,17.69,17.75,17.68,17.74,175900.0,15.9557,16.0098,15.9466,16.0008,175900.0
2018-09-13 12:40:00,17.74,17.74,17.71,17.71,48770.0,16.0008,16.0008,15.9737,15.9737,48770.0
2018-09-13 12:50:00,17.71,17.72,17.7,17.7,60775.0,15.9737,15.9827,15.9647,15.9647,60775.0
2018-09-13 13:00:00,17.7,17.72,17.7,17.7,65615.0,15.9647,15.9827,15.9647,15.9647,65615.0
2018-09-13 13:10:00,17.7,17.71,17.7,17.7,77655.0,15.9647,15.9737,15.9647,15.9647,77655.0
2018-09-13 13:20:00,17.7,17.71,17.66,17.71,82755.0,15.9647,15.9737,15.9286,15.9737,82755.0
2018-09-13 13:30:00,17.7,17.7,17.69,17.69,166940.0,15.9647,15.9647,15.9557,15.9557,166940.0
2018-09-13 13:40:00,17.69,17.69,17.65,17.65,98210.0,15.9557,15.9557,15.9196,15.9196,98210.0
2018-09-13 13:50:00,17.65,17.68,17.64,17.67,211850.0,15.9196,15.9466,15.9106,15.9376,211850.0
2018-09-13 14:00:00,17.67,17.7,17.67,17.7,129240.0,15.9376,15.9647,15.9376,15.9647,129240.0
2018-09-13 14:10:00,17.7,17.73,17.69,17.73,216555.0,15.9647,15.9917,15.9557,15.9917,216555.0
2018-09-13 14:20:00,17.73,17.76,17.72,17.75,91050.0,15.9917,16.0188,15.9827,16.0098,91050.0
2018-09-13 14:30:00,17.75,17.75,17.71,17.72,180680.0,16.0098,16.0098,15.9737,15.9827,180680.0
2018-09-13 14:40:00,17.72,17.73,17.71,17.73,237070.0,15.9827,15.9917,15.9737,15.9917,237070.0
2018-09-13 14:50:00,17.73,17.74,17.72,17.74,203595.0,15.9917,16.0008,15.9827,16.0008,203595.0
2018-09-13 15:00:00,17.74,17.77,17.74,17.75,172335.0,16.0008,16.0278,16.0008,16.0098,172335.0
2018-09-13 15:10:00,17.75,17.75,17.72,17.75,192375.0,16.0098,16.0098,15.9827,16.0098,192375.0
2018-09-13 15:20:00,17.75,17.75,17.71,17.72,252405.0,16.0098,16.0098,15.9737,15.9827,252405.0
2018-09-13 15:30:00,17.72,17.73,17.69,17.73,385795.0,15.9827,15.9917,15.9557,15.9917,385795.0
2018-09-13 15:40:00,17.73,17.74,17.7,17.7,411940.0,15.9917,16.0008,15.9647,15.9647,411940.0
2018-09-13 15:50:00,17.7,17.72,17.69,17.72,844030.0,15.9647,15.9827,15.9557,15.9827,844030.0
2018-09-14 09:30:00,17.76,17.76,17.54,17.54,315830.0,16.0188,16.0188,15.8204,15.8204,315830.0
2018-09-14 09:40:00,17.54,17.59,17.5,17.54,476375.0,15.8204,15.8655,15.7843,15.8204,476375.0
2018-09-14 09:50:00,17.54,17.66,17.52,17.64,227740.0,15.8204,15.9286,15.8023,15.9106,227740.0
2018-09-14 10:00:00,17.65,17.65,17.56,17.57,146710.0,15.9196,15.9196,15.8384,15.8474,146710.0
2018-09-14 10:10:00,17.57,17.6,17.53,17.57,233880.0,15.8474,15.8745,15.8113,15.8474,233880.0
2018-09-14 10:20:00,17.58,17.64,17.56,17.63,397080.0,15.8564,15.9106,15.8384,15.9015,397080.0
2018-09-14 10:30:00,17.64,17.66,17.6,17.62,360320.0,15.9106,15.9286,15.8745,15.8925,360320.0
2018-09-14 10:40:00,17.61,17.64,17.58,17.6,357135.0,15.8835,15.9106,15.8564,15.8745,357135.0
2018-09-14 10:50:00,17.6,17.61,17.56,17.57,256610.0,15.8745,15.8835,15.8384,15.8474,256610.0
2018-09-14 11:00:00,17.57,17.61,17.52,17.55,533480.0,15.8474,15.8835,15.8023,15.8294,533480.0
2018-09-14 11:10:00,17.56,17.58,17.54,17.55,252670.0,15.8384,15.8564,15.8204,15.8294,252670.0
2018-09-14 11:20:00,17.55,17.59,17.54,17.59,243630.0,15.8294,15.8655,15.8204,15.8655,243630.0
2018-09-14 11:30:00,17.59,17.6,17.56,17.57,256915.0,15.8655,15.8745,15.8384,15.8474,256915.0
2018-09-14 11:40:00,17.57,17.61,17.57,17.6,165930.0,15.8474,15.8835,15.8474,15.8745,165930.0
2018-09-14 11:50:00,17.61,17.61,17.58,17.6,223330.0,15.8835,15.8835,15.8564,15.8745,223330.0
2018-09-14 12:00:00,17.61,17.61,17.53,17.54,98230.0,15.8835,15.8835,15.8113,15.8204,98230.0
2018-09-14 12:10:00,17.54,17.54,17.49,17.51,164705.0,15.8204,15.8204,15.7753,15.7933,164705.0
2018-09-14 12:20:00,17.52,17.53,17.5,17.52,115150.0,15.8023,15.8113,15.7843,15.8023,115150.0
2018-09-14 12:30:00,17.52,17.53,17.49,17.5,115245.0,15.8023,15.8113,15.7753,15.7843,115245.0
2018-09-14 12:40:00,17.51,17.51,17.46,17.48,132675.0,15.7933,15.7933,15.7482,15.7663,132675.0
2018-09-14 12:50:00,17.48,17.48,17.44,17.46,132775.0,15.7663,15.7663,15.7302,15.7482,132775.0
2018-09-14 13:00:00,17.46,17.47,17.44,17.44,77510.0,15.7482,15.7572,15.7302,15.7302,77510.0
2018-09-14 13:10:00,17.44,17.47,17.43,17.43,71320.0,15.7302,15.7572,15.7212,15.7212,71320.0
2018-09-14 13:20:00,17.43,17.5,17.42,17.5,163160.0,15.7212,15.7843,15.7121,15.7843,163160.0
2018-09-14 13:30:00,17.5,17.51,17.46,17.47,86475.0,15.7843,15.7933,15.7482,15.7572,86475.0
2018-09-14 13:40:00,17.48,17.49,17.46,17.46,124530.0,15.7663,15.7753,15.7482,15.7482,124530.0
2018-09-14 13:50:00,17.46,17.51,17.46,17.51,169610.0,15.7482,15.7933,15.7482,15.7933,169610.0
2018-09-14 14:00:00,17.51,17.53,17.51,17.52,61215.0,15.7933,15.8113,15.7933,15.8023,61215.0
2018-09-14 14:10:00,17.51,17.52,17.48,17.48,170385.0,15.7933,15.8023,15.7663,15.7663,170385.0
2018-09-14 14:20:00,17.48,17.49,17.46,17.48,207040.0,15.7663,15.7753,15.7482,15.7663,207040.0
2018-09-14 14:30:00,17.49,17.5,17.47,17.5,135815.0,15.7753,15.7843,15.7572,15.7843,135815.0
2018-09-14 14:40:00,17.5,17.51,17.48,17.49,162465.0,15.7843,15.7933,15.7663,15.7753,162465.0
2018-09-14 14:50:00,17.49,17.51,17.48,17.51,164370.0,15.7753,15.7933,15.7663,15.7933,164370.0
2018-09-14 15:00:00,17.51,17.53,17.51,17.51,133305.0,15.7933,15.8113,15.7933,15.7933,133305.0
2018-09-14 15:10:00,17.51,17.52,17.5,17.52,193510.0,15.7933,15.8023,15.7843,15.8023,193510.0
2018-09-14 15:20:00,17.52,17.52,17.49,17.5,151375.0,15.8023,15.8023,15.7753,15.7843,151375.0
2018-09-14 15:30:00,17.51,17.51,17.49,17.49,271650.0,15.7933,15.7933,15.7753,15.7753,271650.0
2018-09-14 15:40:00,17.49,17.51,17.48,17.5,256215.0,15.7753,15.7933,15.7663,15.7843,256215.0
2018-09-14 15:50:00,17.5,17.51,17.47,17.48,537235.0,15.7843,15.7933,15.7572,15.7663,537235.0
2018-09-17 09:30:00,17.54,17.59,17.34,17.36,218915.0,15.8204,15.8655,15.64,15.658,218915.0
2018-09-17 09:40:00,17.34,17.47,17.31,17.47,279505.0,15.64,15.7572,15.6129,15.7572,279505.0
2018-09-17 09:50:00,17.48,17.61,17.48,17.61,204840.0,15.7663,15.8835,15.7663,15.8835,204840.0
2018-09-17 10:00:00,17.61,17.67,17.57,17.67,276830.0,15.8835,15.9376,15.8474,15.9376,276830.0
2018-09-17 10:10:00,17.66,17.71,17.65,17.69,215945.0,15.9286,15.9737,15.9196,15.9557,215945.0
2018-09-17 10:20:00,17.69,17.71,17.63,17.64,139560.0,15.9557,15.9737,15.9015,15.9106,139560.0
2018-09-17 10:30:00,17.64,17.7,17.63,17.65,182630.0,15.9106,15.9647,15.9015,15.9196,182630.0
2018-09-17 10:40:00,17.64,17.67,17.63,17.64,138835.0,15.9106,15.9376,15.9015,15.9106,138835.0
2018-09-17 10:50:00,17.64,17.67,17.63,17.64,117535.0,15.9106,15.9376,15.9015,15.9106,117535.0
2018-09-17 11:00:00,17.64,17.66,17.63,17.66,167800.0,15.9106,15.9286,15.9015,15.9286,167800.0
2018-09-17 11:10:00,17.66,17.66,17.6,17.62,206355.0,15.9286,15.9286,15.8745,15.8925,206355.0
2018-09-17 11:20:00,17.62,17.63,17.58,17.6,244500.0,15.8925,15.9015,15.8564,15.8745,244500.0
2018-09-17 11:30:00,17.6,17.62,17.58,17.61,190375.0,15.8745,15.8925,15.8564,15.8835,190375.0
2018-09-17 11:40:00,17.6,17.62,17.59,17.61,105250.0,15.8745,15.8925,15.8655,15.8835,105250.0
2018-09-17 11:50:00,17.61,17.62,17.59,17.62,142365.0,15.8835,15.8925,15.8655,15.8925,142365.0
2018-09-17 12:00:00,17.62,17.66,17.62,17.66,83650.0,15.8925,15.9286,15.8925,15.9286,83650.0
2018-09-17 12:10:00,17.66,17.66,17.63,17.64,79685.0,15.9286,15.9286,15.9015,15.9106,79685.0
2018-09-17 12:20:00,17.64,17.65,17.63,17.64,89210.0,15.9106,15.9196,15.9015,15.9106,89210.0
2018-09-17 12:30:00,17.64,17.65,17.6,17.6,101675.0,15.9106,15.9196,15.8745,15.8745,101675.0
2018-09-17 12:40:00,17.6,17.61,17.59,17.6,118405.0,15.8745,15.8835,15.8655,15.8745,118405.0
2018-09-17 12:50:00,17.61,17.62,17.58,17.61,120865.0,15.8835,15.8925,15.8564,15.8835,120865.0
2018-09-17 13:00:00,17.62,17.62,17.6,17.61,87615.0,15.8925,15.8925,15.8745,15.8835,87615.0
2018-09-17 13:10:00,17.61,17.61,17.58,17.6,115095.0,15.8835,15.8835,15.8564,15.8745,115095.0
2018-09-17 13:20:00,17.6,17.61,17.58,17.58,116575.0,15.8745,15.8835,15.8564,15.8564,116575.0
2018-09-17 13:30:00,17.58,17.6,17.56,17.59,140445.0,15.8564,15.8745,15.8384,15.8655,140445.0
2018-09-17 13:40:00,17.59,17.59,17.57,17.57,91540.0,15.8655,15.8655,15.8474,15.8474,91540.0
2018-09-17 13:50:00,17.57,17.57,17.54,17.54,115625.0,15.8474,15.8474,15.8204,15.8204,115625.0
2018-09-17 14:00:00,17.54,17.55,17.52,17.53,144965.0,15.8204,15.8294,15.8023,15.8113,144965.0
2018-09-17 14:10:00,17.53,17.56,17.53,17.56,198075.0,15.8113,15.8384,15.8113,15.8384,198075.0
2018-09-17 14:20:00,17.56,17.57,17.55,17.57,152890.0,15.8384,15.8474,15.8294,15.8474,152890.0
2018-09-17 14:30:00,17.57,17.58,17.56,17.57,192450.0,15.8474,15.8564,15.8384,15.8474,192450.0
2018-09-17 14:40:00,17.57,17.58,17.56,17.57,150175.0,15.8474,15.8564,15.8384,15.8474,150175.0
2018-09-17 14:50:00,17.57,17.59,17.55,17.56,169970.0,15.8474,15.8655,15.8294,15.8384,169970.0
2018-09-17 15:00:00,17.56,17.59,17.56,17.59,181505.0,15.8384,15.8655,15.8384,15.8655,181505.0
2018-09-17 15:10:00,17.59,17.59,17.56,17.56,116925.0,15.8655,15.8655,15.8384,15.8384,116925.0
2018-09-17 15:20:00,17.56,17.56,17.55,17.56,133190.0,15.8384,15.8384,15.8294,15.8384,133190.0
2018-09-17 15:30:00,17.56,17.57,17.54,17.55,204265.0,15.8384,15.8474,15.8204,15.8294,204265.0
2018-09-17 15:40:00,17.55,17.57,17.54,17.54,355540.0,15.8294,15.8474,15.8204,15.8204,355540.0
2018-09-17 15:50:00,17.56,17.56,17.53,17.54,635295.0,15.8384,15.8384,15.8113,15.8204,635295.0
2018-09-18 09:30:00,17.53,17.68,17.53,17.66,87330.0,15.8113,15.9466,15.8113,15.9286,87330.0
2018-09-18 09:40:00,17.67,17.67,17.61,17.62,44425.0,15.9376,15.9376,15.8835,15.8925,44425.0
2018-09-18 09:50:00,17.63,17.65,17.61,17.63,47035.0,15.9015,15.9196,15.8835,15.9015,47035.0
2018-09-18 10:00:00,17.63,17.68,17.61,17.61,54000.0,15.9015,15.9466,15.8835,15.8835,54000.0
2018-09-18 10:10:00,17.61,17.66,17.6,17.65,43795.0,15.8835,15.9286,15.8745,15.9196,43795.0
2018-09-18 10:20:00,17.65,17.67,17.64,17.65,140635.0,15.9196,15.9376,15.9106,15.9196,140635.0
2018-09-18 10:30:00,17.65,17.67,17.61,17.67,35545.0,15.9196,15.9376,15.8835,15.9376,35545.0
2018-09-18 10:40:00,17.66,17.71,17.66,17.69,54625.0,15.9286,15.9737,15.9286,15.9557,54625.0
2018-09-18 10:50:00,17.7,17.75,17.7,17.72,77410.0,15.9647,16.0098,15.9647,15.9827,77410.0
2018-09-18 11:00:00,17.73,17.75,17.69,17.72,68010.0,15.9917,16.0098,15.9557,15.9827,68010.0
2018-09-18 11:10:00,17.72,17.72,17.69,17.7,45030.0,15.9827,15.9827,15.9557,15.9647,45030.0
2018-09-18 11:20:00,17.71,17.75,17.71,17.75,128025.0,15.9737,16.0098,15.9737,16.0098,128025.0
2018-09-18 11:30:00,17.75,17.75,17.71,17.72,46365.0,16.0098,16.0098,15.9737,15.9827,46365.0
2018-09-18 11:40:00,17.73,17.73,17.69,17.71,62340.0,15.9917,15.9917,15.9557,15.9737,62340.0
2018-09-18 11:50:00,17.7,17.73,17.69,17.73,50420.0,15.9647,15.9917,15.9557,15.9917,50420.0
2018-09-18 12:00:00,17.72,17.73,17.72,17.72,29690.0,15.9827,15.9917,15.9827,15.9827,29690.0
2018-09-18 12:10:00,17.72,17.74,17.71,17.74,43235.0,15.9827,16.0008,15.9737,16.0008,43235.0
2018-09-18 12:20:00,17.74,17.74,17.71,17.73,43300.0,16.0008,16.0008,15.9737,15.9917,43300.0
2018-09-18 12:30:00,17.73,17.75,17.72,17.74,41045.0,15.9917,16.0098,15.9827,16.0008,41045.0
2018-09-18 12:40:00,17.75,17.75,17.72,17.73,38440.0,16.0098,16.0098,15.9827,15.9917,38440.0
2018-09-18 12:50:00,17.73,17.73,17.7,17.71,37425.0,15.9917,15.9917,15.9647,15.9737,37425.0
2018-09-18 13:00:00,17.71,17.74,17.71,17.73,60185.0,15.9737,16.0008,15.9737,15.9917,60185.0
2018-09-18 13:10:00,17.73,17.75,17.72,17.75,38540.0,15.9917,16.0098,15.9827,16.0098,38540.0
2018-09-18 13:20:00,17.75,17.75,17.74,17.74,44550.0,16.0098,16.0098,16.0008,16.0008,44550.0
2018-09-18 13:30:00,17.74,17.75,17.73,17.74,54795.0,16.0008,16.0098,15.9917,16.0008,54795.0
2018-09-18 13:40:00,17.75,17.76,17.74,17.75,31325.0,16.0098,16.0188,16.0008,16.0098,31325.0
2018-09-18 13:50:00,17.75,17.79,17.74,17.79,65380.0,16.0098,16.0459,16.0008,16.0459,65380.0
2018-09-18 14:00:00,17.79,17.82,17.78,17.82,69345.0,16.0459,16.0729,16.0368,16.0729,69345.0
2018-09-18 14:10:00,17.82,17.83,17.8,17.81,46825.0,16.0729,16.0819,16.0549,16.0639,46825.0
2018-09-18 14:20:00,17.81,17.84,17.79,17.81,211015.0,16.0639,16.091,16.0459,16.0639,211015.0
2018-09-18 14:30:00,17.82,17.83,17.81,17.81,68405.0,16.0729,16.0819,16.0639,16.0639,68405.0
2018-09-18 14:40:00,17.81,17.83,17.81,17.81,101910.0,16.0639,16.0819,16.0639,16.0639,101910.0
2018-09-18 14:50:00,17.81,17.82,17.8,17.8,44000.0,16.0639,16.0729,16.0549,16.0549,44000.0
2018-09-18 15:00:00,17.8,17.81,17.76,17.77,260520.0,16.0549,16.0639,16.0188,16.0278,260520.0
2018-09-18 15:10:00,17.76,17.77,17.75,17.75,122230.0,16.0188,16.0278,16.0098,16.0098,122230.0
2018-09-18 15:20:00,17.75,17.75,17.72,17.73,215475.0,16.0098,16.0098,15.9827,15.9917,215475.0
2018-09-18 15:30:00,17.73,17.76,17.73,17.73,182855.0,15.9917,16.0188,15.9917,15.9917,182855.0
2018-09-18 15:40:00,17.74,17.76,17.73,17.74,226995.0,16.0008,16.0188,15.9917,16.0008,226995.0
2018-09-18 15:50:00,17.74,17.74,17.72,17.73,540045.0,16.0008,16.0008,15.9827,15.9917,540045.0
2018-09-19 09:30:00,17.7,17.79,17.68,17.76,162155.0,15.9647,16.0459,15.9466,16.0188,162155.0
2018-09-19 09:40:00,17.75,17.81,17.71,17.8,117150.0,16.0098,16.0639,15.9737,16.0549,117150.0
2018-09-19 09:50:00,17.81,17.88,17.78,17.87,200420.0,16.0639,16.127,16.0368,16.118,200420.0
2018-09-19 10:00:00,17.86,17.95,17.86,17.91,170800.0,16.109,16.1902,16.109,16.1541,170800.0
2018-09-19 10:10:00,17.91,17.91,17.86,17.91,64645.0,16.1541,16.1541,16.109,16.1541,64645.0
2018-09-19 10:20:00,17.91,17.93,17.88,17.92,47340.0,16.1541,16.1721,16.127,16.1631,47340.0
2018-09-19 10:30:00,17.93,17.97,17.89,17.89,148705.0,16.1721,16.2082,16.1361,16.1361,148705.0
2018-09-19 10:40:00,17.89,17.95,17.88,17.91,134310.0,16.1361,16.1902,16.127,16.1541,134310.0
2018-09-19 10:50:00,17.91,17.93,17.88,17.93,128440.0,16.1541,16.1721,16.127,16.1721,128440.0
2018-09-19 11:00:00,17.93,17.93,17.87,17.91,177035.0,16.1721,16.1721,16.118,16.1541,177035.0
2018-09-19 11:10:00,17.91,17.91,17.89,17.9,97975.0,16.1541,16.1541,16.1361,16.1451,97975.0
2018-09-19 11:20:00,17.9,17.91,17.85,17.86,107230.0,16.1451,16.1541,16.1,16.109,107230.0
2018-09-19 11:30:00,17.86,17.9,17.84,17.9,63955.0,16.109,16.1451,16.091,16.1451,63955.0
2018-09-19 11:40:00,17.89,17.89,17.85,17.86,50125.0,16.1361,16.1361,16.1,16.109,50125.0
2018-09-19 11:50:00,17.87,17.9,17.87,17.89,45060.0,16.118,16.1451,16.118,16.1361,45060.0
2018-09-19 12:00:00,17.9,17.9,17.85,17.87,58830.0,16.1451,16.1451,16.1,16.118,58830.0
2018-09-19 12:10:00,17.86,17.86,17.83,17.85,58875.0,16.109,16.109,16.0819,16.1,58875.0
2018-09-19 12:20:00,17.85,17.86,17.84,17.84,26545.0,16.1,16.109,16.091,16.091,26545.0
2018-09-19 12:30:00,17.84,17.87,17.84,17.85,77395.0,16.091,16.118,16.091,16.1,77395.0
2018-09-19 12:40:00,17.84,17.88,17.84,17.88,33645.0,16.091,16.127,16.091,16.127,33645.0
2018-09-19 12:50:00,17.88,17.89,17.87,17.89,32055.0,16.127,16.1361,16.118,16.1361,32055.0
2018-09-19 13:00:00,17.89,17.9,17.86,17.86,56025.0,16.1361,16.1451,16.109,16.109,56025.0
2018-09-19 13:10:00,17.87,17.87,17.85,17.85,40505.0,16.118,16.118,16.1,16.1,40505.0
2018-09-19 13:20:00,17.86,17.9,17.86,17.89,72275.0,16.109,16.1451,16.109,16.1361,72275.0
2018-09-19 13:30:00,17.89,17.9,17.87,17.9,40130.0,16.1361,16.1451,16.118,16.1451,40130.0
2018-09-19 13:40:00,17.9,17.9,17.87,17.87,19780.0,16.1451,16.1451,16.118,16.118,19780.0
2018-09-19 13:50:00,17.87,17.89,17.87,17.88,28495.0,16.118,16.1361,16.118,16.127,28495.0
2018-09-19 14:00:00,17.87,17.89,17.86,17.87,37480.0,16.118,16.1361,16.109,16.118,37480.0
2018-09-19 14:10:00,17.87,17.89,17.87,17.88,65245.0,16.118,16.1361,16.118,16.127,65245.0
2018-09-19 14:20:00,17.88,17.88,17.87,17.88,28925.0,16.127,16.127,16.118,16.127,28925.0
2018-09-19 14:30:00,17.88,17.88,17.87,17.88,31710.0,16.127,16.127,16.118,16.127,31710.0
2018-09-19 14:40:00,17.88,17.9,17.88,17.89,53630.0,16.127,16.1451,16.127,16.1361,53630.0
2018-09-19 14:50:00,17.89,17.89,17.87,17.89,56785.0,16.1361,16.1361,16.118,16.1361,56785.0
2018-09-19 15:00:00,17.89,17.89,17.87,17.89,77390.0,16.1361,16.1361,16.118,16.1361,77390.0
2018-09-19 15:10:00,17.89,17.9,17.85,17.88,134385.0,16.1361,16.1451,16.1,16.127,134385.0
2018-09-19 15:20:00,17.88,17.88,17.85,17.85,79125.0,16.127,16.127,16.1,16.1,79125.0
2018-09-19 15:30:00,17.85,17.86,17.82,17.83,204750.0,16.1,16.109,16.0729,16.0819,204750.0
2018-09-19 15:40:00,17.83,17.84,17.82,17.83,251495.0,16.0819,16.091,16.0729,16.0819,251495.0
2018-09-19 15:50:00,17.83,17.84,17.81,17.83,441150.0,16.0819,16.091,16.0639,16.0819,441150.0
2018-09-20 09:30:00,17.84,17.84,17.69,17.72,147990.0,16.091,16.091,15.9557,15.9827,147990.0
2018-09-20 09:40:00,17.72,17.86,17.72,17.86,123250.0,15.9827,16.109,15.9827,16.109,123250.0
2018-09-20 09:50:00,17.86,17.88,17.83,17.85,49430.0,16.109,16.127,16.0819,16.1,49430.0
2018-09-20 10:00:00,17.85,17.87,17.81,17.81,49820.0,16.1,16.118,16.0639,16.0639,49820.0
2018-09-20 10:10:00,17.81,17.82,17.79,17.8,42620.0,16.0639,16.0729,16.0459,16.0549,42620.0
2018-09-20 10:20:00,17.8,17.8,17.77,17.79,34240.0,16.0549,16.0549,16.0278,16.0459,34240.0
2018-09-20 10:30:00,17.8,17.8,17.77,17.77,58105.0,16.0549,16.0549,16.0278,16.0278,58105.0
2018-09-20 10:40:00,17.77,17.77,17.73,17.74,56705.0,16.0278,16.0278,15.9917,16.0008,56705.0
2018-09-20 10:50:00,17.73,17.75,17.72,17.72,39945.0,15.9917,16.0098,15.9827,15.9827,39945.0
2018-09-20 11:00:00,17.73,17.75,17.72,17.75,42075.0,15.9917,16.0098,15.9827,16.0098,42075.0
2018-09-20 11:10:00,17.75,17.76,17.71,17.76,78190.0,16.0098,16.0188,15.9737,16.0188,78190.0
2018-09-20 11:20:00,17.76,17.77,17.73,17.74,40550.0,16.0188,16.0278,15.9917,16.0008,40550.0
2018-09-20 11:30:00,17.74,17.79,17.73,17.78,95350.0,16.0008,16.0459,15.9917,16.0368,95350.0
2018-09-20 11:40:00,17.78,17.8,17.77,17.78,105425.0,16.0368,16.0549,16.0278,16.0368,105425.0
2018-09-20 11:50:00,17.79,17.81,17.76,17.77,46000.0,16.0459,16.0639,16.0188,16.0278,46000.0
2018-09-20 12:00:00,17.77,17.84,17.77,17.83,296290.0,16.0278,16.091,16.0278,16.0819,296290.0
2018-09-20 12:10:00,17.84,17.9,17.81,17.89,282930.0,16.091,16.1451,16.0639,16.1361,282930.0
2018-09-20 12:20:00,17.88,18.0,17.88,17.91,423650.0,16.127,16.2353,16.127,16.1541,423650.0
2018-09-20 12:30:00,17.9,17.94,17.89,17.93,37195.0,16.1451,16.1812,16.1361,16.1721,37195.0
2018-09-20 12:40:00,17.93,17.94,17.91,17.91,55710.0,16.1721,16.1812,16.1541,16.1541,55710.0
2018-09-20 12:50:00,17.9,17.91,17.86,17.86,50485.0,16.1451,16.1541,16.109,16.109,50485.0
2018-09-20 13:00:00,17.87,17.88,17.85,17.88,88650.0,16.118,16.127,16.1,16.127,88650.0
2018-09-20 13:10:00,17.88,17.88,17.84,17.85,42850.0,16.127,16.127,16.091,16.1,42850.0
2018-09-20 13:20:00,17.85,17.87,17.82,17.82,25770.0,16.1,16.118,16.0729,16.0729,25770.0
2018-09-20 13:30:00,17.82,17.83,17.81,17.81,44685.0,16.0729,16.0819,16.0639,16.0639,44685.0
2018-09-20 13:40:00,17.81,17.85,17.81,17.85,46400.0,16.0639,16.1,16.0639,16.1,46400.0
2018-09-20 13:50:00,17.85,17.85,17.8,17.81,57785.0,16.1,16.1,16.0549,16.0639,57785.0
2018-09-20 14:00:00,17.81,17.84,17.8,17.83,38665.0,16.0639,16.091,16.0549,16.0819,38665.0
2018-09-20 14:10:00,17.84,17.9,17.84,17.89,96510.0,16.091,16.1451,16.091,16.1361,96510.0
2018-09-20 14:20:00,17.89,17.9,17.86,17.87,55925.0,16.1361,16.1451,16.109,16.118,55925.0
2018-09-20 14:30:00,17.86,17.87,17.85,17.86,60405.0,16.109,16.118,16.1,16.109,60405.0
2018-09-20 14:40:00,17.86,17.87,17.86,17.87,43975.0,16.109,16.118,16.109,16.118,43975.0
2018-09-20 14:50:00,17.86,17.88,17.86,17.87,101650.0,16.109,16.127,16.109,16.118,101650.0
2018-09-20 15:00:00,17.87,17.88,17.87,17.87,76845.0,16.118,16.127,16.118,16.118,76845.0
2018-09-20 15:10:00,17.87,17.89,17.87,17.88,123435.0,16.118,16.1361,16.118,16.127,123435.0
2018-09-20 15:20:00,17.88,17.89,17.87,17.88,101150.0,16.127,16.1361,16.118,16.127,101150.0
2018-09-20 15:30:00,17.88,17.89,17.87,17.88,147950.0,16.127,16.1361,16.118,16.127,147950.0
2018-09-20 15:40:00,17.88,17.91,17.88,17.9,142855.0,16.127,16.1541,16.127,16.1451,142855.0
2018-09-20 15:50:00,17.9,17.9,17.87,17.89,295065.0,16.1451,16.1451,16.118,16.1361,295065.0
2018-09-21 09:30:00,18.01,18.11,17.93,18.08,846040.0,16.2443,16.3345,16.1721,16.3074,846040.0
2018-09-21 09:40:00,18.08,18.13,18.05,18.09,167520.0,16.3074,16.3525,16.2804,16.3164,167520.0
2018-09-21 09:50:00,18.09,18.09,18.03,18.04,237845.0,16.3164,16.3164,16.2623,16.2713,237845.0
2018-09-21 10:00:00,18.03,18.07,18.01,18.07,152730.0,16.2623,16.2984,16.2443,16.2984,152730.0
2018-09-21 10:10:00,18.07,18.09,18.05,18.09,91830.0,16.2984,16.3164,16.2804,16.3164,91830.0
2018-09-21 10:20:00,18.09,18.09,18.04,18.05,89985.0,16.3164,16.3164,16.2713,16.2804,89985.0
2018-09-21 10:30:00,18.05,18.07,18.03,18.06,155050.0,16.2804,16.2984,16.2623,16.2894,155050.0
2018-09-21 10:40:00,18.06,18.07,18.03,18.04,92225.0,16.2894,16.2984,16.2623,16.2713,92225.0
2018-09-21 10:50:00,18.03,18.05,18.02,18.05,128735.0,16.2623,16.2804,16.2533,16.2804,128735.0
2018-09-21 11:00:00,18.05,18.09,17.99,18.0,439465.0,16.2804,16.3164,16.2262,16.2353,439465.0
2018-09-21 11:10:00,18.0,18.05,17.99,18.04,261855.0,16.2353,16.2804,16.2262,16.2713,261855.0
2018-09-21 11:20:00,18.04,18.09,18.03,18.08,55535.0,16.2713,16.3164,16.2623,16.3074,55535.0
2018-09-21 11:30:00,18.08,18.09,18.06,18.08,88700.0,16.3074,16.3164,16.2894,16.3074,88700.0
2018-09-21 11:40:00,18.08,18.09,18.05,18.05,152840.0,16.3074,16.3164,16.2804,16.2804,152840.0
2018-09-21 11:50:00,18.05,18.06,18.02,18.04,101865.0,16.2804,16.2894,16.2533,16.2713,101865.0
2018-09-21 12:00:00,18.03,18.05,18.03,18.04,38940.0,16.2623,16.2804,16.2623,16.2713,38940.0
2018-09-21 12:10:00,18.05,18.05,18.02,18.04,49675.0,16.2804,16.2804,16.2533,16.2713,49675.0
2018-09-21 12:20:00,18.04,18.05,18.03,18.05,58710.0,16.2713,16.2804,16.2623,16.2804,58710.0
2018-09-21 12:30:00,18.05,18.05,18.03,18.03,32190.0,16.2804,16.2804,16.2623,16.2623,32190.0
2018-09-21 12:40:00,18.03,18.05,18.02,18.03,63030.0,16.2623,16.2804,16.2533,16.2623,63030.0
2018-09-21 12:50:00,18.04,18.05,18.03,18.05,57750.0,16.2713,16.2804,16.2623,16.2804,57750.0
2018-09-21 13:00:00,18.05,18.05,18.03,18.04,83665.0,16.2804,16.2804,16.2623,16.2713,83665.0
2018-09-21 13:10:00,18.04,18.05,18.04,18.05,64685.0,16.2713,16.2804,16.2713,16.2804,64685.0
2018-09-21 13:20:00,18.05,18.06,18.04,18.06,49880.0,16.2804,16.2894,16.2713,16.2894,49880.0
2018-09-21 13:30:00,18.06,18.07,18.04,18.06,86000.0,16.2894,16.2984,16.2713,16.2894,86000.0
2018-09-21 13:40:00,18.06,18.06,18.05,18.06,30435.0,16.2894,16.2894,16.2804,16.2894,30435.0
2018-09-21 13:50:00,18.06,18.06,18.04,18.06,85760.0,16.2894,16.2894,16.2713,16.2894,85760.0
2018-09-21 14:00:00,18.06,18.07,18.04,18.06,95550.0,16.2894,16.2984,16.2713,16.2894,95550.0
2018-09-21 14:10:00,18.07,18.08,18.05,18.06,74270.0,16.2984,16.3074,16.2804,16.2894,74270.0
2018-09-21 14:20:00,18.06,18.08,18.05,18.08,113410.0,16.2894,16.3074,16.2804,16.3074,113410.0
2018-09-21 14:30:00,18.08,18.08,18.05,18.05,74880.0,16.3074,16.3074,16.2804,16.2804,74880.0
2018-09-21 14:40:00,18.05,18.05,18.03,18.04,61765.0,16.2804,16.2804,16.2623,16.2713,61765.0
2018-09-21 14:50:00,18.04,18.05,17.99,17.99,86685.0,16.2713,16.2804,16.2262,16.2262,86685.0
2018-09-21 15:00:00,17.99,18.02,17.99,18.0,121025.0,16.2262,16.2533,16.2262,16.2353,121025.0
2018-09-21 15:10:00,18.0,18.02,17.99,17.99,79270.0,16.2353,16.2533,16.2262,16.2262,79270.0
2018-09-21 15:20:00,17.98,17.99,17.97,17.99,75600.0,16.2172,16.2262,16.2082,16.2262,75600.0
2018-09-21 15:30:00,17.99,17.99,17.97,17.99,124635.0,16.2262,16.2262,16.2082,16.2262,124635.0
2018-09-21 15:40:00,17.99,17.99,17.97,17.98,132295.0,16.2262,16.2262,16.2082,16.2172,132295.0
2018-09-21 15:50:00,17.98,18.01,17.98,17.99,607580.0,16.2172,16.2443,16.2172,16.2262,607580.0
2018-09-24 09:30:00,17.99,18.0,17.92,17.98,111825.0,16.2262,16.2353,16.1631,16.2172,111825.0
2018-09-24 09:40:00,18.0,18.05,17.97,17.98,36260.0,16.2353,16.2804,16.2082,16.2172,36260.0
2018-09-24 09:50:00,17.98,18.08,17.97,18.08,94585.0,16.2172,16.3074,16.2082,16.3074,94585.0
2018-09-24 10:00:00,18.08,18.08,18.0,18.06,110350.0,16.3074,16.3074,16.2353,16.2894,110350.0
2018-09-24 10:10:00,18.06,18.1,18.06,18.07,56230.0,16.2894,16.3255,16.2894,16.2984,56230.0
2018-09-24 10:20:00,18.06,18.09,18.02,18.04,191745.0,16.2894,16.3164,16.2533,16.2713,191745.0
2018-09-24 10:30:00,18.03,18.05,17.96,17.97,150415.0,16.2623,16.2804,16.1992,16.2082,150415.0
2018-09-24 10:40:00,17.96,18.02,17.95,18.0,353700.0,16.1992,16.2533,16.1902,16.2353,353700.0
2018-09-24 10:50:00,18.01,18.03,17.95,18.01,110640.0,16.2443,16.2623,16.1902,16.2443,110640.0
2018-09-24 11:00:00,18.02,18.03,17.99,18.0,64620.0,16.2533,16.2623,16.2262,16.2353,64620.0
2018-09-24 11:10:00,18.0,18.05,17.98,18.04,117955.0,16.2353,16.2804,16.2172,16.2713,117955.0
2018-09-24 11:20:00,18.04,18.1,18.04,18.08,104290.0,16.2713,16.3255,16.2713,16.3074,104290.0
2018-09-24 11:30:00,18.08,18.08,18.05,18.06,78410.0,16.3074,16.3074,16.2804,16.2894,78410.0
2018-09-24 11:40:00,18.06,18.09,18.06,18.08,54825.0,16.2894,16.3164,16.2894,16.3074,54825.0
2018-09-24 11:50:00,18.08,18.09,18.02,18.04,90950.0,16.3074,16.3164,16.2533,16.2713,90950.0
2018-09-24 12:00:00,18.04,18.1,18.03,18.1,31860.0,16.2713,16.3255,16.2623,16.3255,31860.0
2018-09-24 12:10:00,18.09,18.1,18.08,18.09,10965.0,16.3164,16.3255,16.3074,16.3164,10965.0
2018-09-24 12:20:00,18.1,18.11,18.07,18.08,39365.0,16.3255,16.3345,16.2984,16.3074,39365.0
2018-09-24 12:30:00,18.08,18.09,18.07,18.07,33135.0,16.3074,16.3164,16.2984,16.2984,33135.0
2018-09-24 12:40:00,18.07,18.12,18.07,18.09,70830.0,16.2984,16.3435,16.2984,16.3164,70830.0
2018-09-24 12:50:00,18.09,18.09,18.08,18.08,41215.0,16.3164,16.3164,16.3074,16.3074,41215.0
2018-09-24 13:00:00,18.08,18.09,18.08,18.09,34470.0,16.3074,16.3164,16.3074,16.3164,34470.0
2018-09-24 13:10:00,18.09,18.1,18.08,18.08,28810.0,16.3164,16.3255,16.3074,16.3074,28810.0
2018-09-24 13:20:00,18.08,18.1,18.07,18.08,27515.0,16.3074,16.3255,16.2984,16.3074,27515.0
2018-09-24 13:30:00,18.08,18.09,18.08,18.09,35150.0,16.3074,16.3164,16.3074,16.3164,35150.0
2018-09-24 13:40:00,18.1,18.11,18.08,18.08,174300.0,16.3255,16.3345,16.3074,16.3074,174300.0
2018-09-24 13:50:00,18.08,18.1,18.08,18.1,70925.0,16.3074,16.3255,16.3074,16.3255,70925.0
2018-09-24 14:00:00,18.09,18.1,18.08,18.1,71940.0,16.3164,16.3255,16.3074,16.3255,71940.0
2018-09-24 14:10:00,18.09,18.11,18.09,18.09,41285.0,16.3164,16.3345,16.3164,16.3164,41285.0
2018-09-24 14:20:00,18.09,18.1,18.08,18.08,60705.0,16.3164,16.3255,16.3074,16.3074,60705.0
2018-09-24 14:30:00,18.09,18.1,18.08,18.09,33260.0,16.3164,16.3255,16.3074,16.3164,33260.0
2018-09-24 14:40:00,18.09,18.09,18.08,18.09,36520.0,16.3164,16.3164,16.3074,16.3164,36520.0
2018-09-24 14:50:00,18.08,18.11,18.08,18.1,52020.0,16.3074,16.3345,16.3074,16.3255,52020.0
2018-09-24 15:00:00,18.1,18.11,18.09,18.1,125750.0,16.3255,16.3345,16.3164,16.3255,125750.0
2018-09-24 15:10:00,18.1,18.14,18.1,18.14,113055.0,16.3255,16.3615,16.3255,16.3615,113055.0
2018-09-24 15:20:00,18.13,18.15,18.12,18.13,172025.0,16.3525,16.3706,16.3435,16.3525,172025.0
2018-09-24 15:30:00,18.13,18.14,18.12,18.13,267430.0,16.3525,16.3615,16.3435,16.3525,267430.0
2018-09-24 15:40:00,18.13,18.13,18.12,18.12,243415.0,16.3525,16.3525,16.3435,16.3435,243415.0
2018-09-24 15:50:00,18.12,18.13,18.1,18.11,643680.0,16.3435,16.3525,16.3255,16.3345,643680.0
2018-09-25 09:30:00,18.11,18.2,18.01,18.19,92475.0,16.3345,16.4157,16.2443,16.4066,92475.0
2018-09-25 09:40:00,18.19,18.26,18.18,18.23,95035.0,16.4066,16.4698,16.3976,16.4427,95035.0
2018-09-25 09:50:00,18.23,18.27,18.2,18.2,145450.0,16.4427,16.4788,16.4157,16.4157,145450.0
2018-09-25 10:00:00,18.2,18.21,18.17,18.19,91830.0,16.4157,16.4247,16.3886,16.4066,91830.0
2018-09-25 10:10:00,18.18,18.21,18.17,18.19,106215.0,16.3976,16.4247,16.3886,16.4066,106215.0
2018-09-25 10:20:00,18.19,18.19,18.16,18.16,221870.0,16.4066,16.4066,16.3796,16.3796,221870.0
2018-09-25 10:30:00,18.16,18.16,18.09,18.12,131500.0,16.3796,16.3796,16.3164,16.3435,131500.0
2018-09-25 10:40:00,18.11,18.16,18.11,18.16,72290.0,16.3345,16.3796,16.3345,16.3796,72290.0
2018-09-25 10:50:00,18.16,18.21,18.15,18.15,108485.0,16.3796,16.4247,16.3706,16.3706,108485.0
2018-09-25 11:00:00,18.15,18.16,18.13,18.14,23660.0,16.3706,16.3796,16.3525,16.3615,23660.0
2018-09-25 11:10:00,18.14,18.14,18.08,18.11,72960.0,16.3615,16.3615,16.3074,16.3345,72960.0
2018-09-25 11:20:00,18.11,18.14,18.11,18.14,52765.0,16.3345,16.3615,16.3345,16.3615,52765.0
2018-09-25 11:30:00,18.14,18.17,18.13,18.15,51435.0,16.3615,16.3886,16.3525,16.3706,51435.0
2018-09-25 11:40:00,18.15,18.17,18.13,18.17,58835.0,16.3706,16.3886,16.3525,16.3886,58835.0
2018-09-25 11:50:00,18.17,18.17,18.15,18.17,165930.0,16.3886,16.3886,16.3706,16.3886,165930.0
2018-09-25 12:00:00,18.17,18.18,18.15,18.16,157630.0,16.3886,16.3976,16.3706,16.3796,157630.0
2018-09-25 12:10:00,18.16,18.17,18.15,18.17,128320.0,16.3796,16.3886,16.3706,16.3886,128320.0
2018-09-25 12:20:00,18.17,18.17,18.15,18.17,241770.0,16.3886,16.3886,16.3706,16.3886,241770.0
2018-09-25 12:30:00,18.17,18.17,18.13,18.13,42035.0,16.3886,16.3886,16.3525,16.3525,42035.0
2018-09-25 12:40:00,18.13,18.14,18.09,18.09,44660.0,16.3525,16.3615,16.3164,16.3164,44660.0
2018-09-25 12:50:00,18.09,18.09,18.07,18.07,26330.0,16.3164,16.3164,16.2984,16.2984,26330.0
2018-09-25 13:00:00,18.06,18.07,18.05,18.05,34305.0,16.2894,16.2984,16.2804,16.2804,34305.0
2018-09-25 13:10:00,18.05,18.05,18.03,18.04,30600.0,16.2804,16.2804,16.2623,16.2713,30600.0
2018-09-25 13:20:00,18.04,18.04,18.01,18.02,25195.0,16.2713,16.2713,16.2443,16.2533,25195.0
2018-09-25 13:30:00,18.02,18.04,18.02,18.03,33305.0,16.2533,16.2713,16.2533,16.2623,33305.0
2018-09-25 13:40:00,18.03,18.04,18.01,18.04,31810.0,16.2623,16.2713,16.2443,16.2713,31810.0
2018-09-25 13:50:00,18.04,18.05,18.03,18.05,27860.0,16.2713,16.2804,16.2623,16.2804,27860.0
2018-09-25 14:00:00,18.05,18.09,18.04,18.08,58400.0,16.2804,16.3164,16.2713,16.3074,58400.0
2018-09-25 14:10:00,18.08,18.1,18.07,18.1,28465.0,16.3074,16.3255,16.2984,16.3255,28465.0
2018-09-25 14:20:00,18.09,18.11,18.08,18.11,36765.0,16.3164,16.3345,16.3074,16.3345,36765.0
2018-09-25 14:30:00,18.11,18.11,18.08,18.09,52195.0,16.3345,16.3345,16.3074,16.3164,52195.0
2018-09-25 14:40:00,18.09,18.1,18.08,18.08,37615.0,16.3164,16.3255,16.3074,16.3074,37615.0
2018-09-25 14:50:00,18.08,18.08,18.06,18.07,43940.0,16.3074,16.3074,16.2894,16.2984,43940.0
2018-09-25 15:00:00,18.08,18.09,18.07,18.09,33690.0,16.3074,16.3164,16.2984,16.3164,33690.0
2018-09-25 15:10:00,18.09,18.1,18.07,18.08,43030.0,16.3164,16.3255,16.2984,16.3074,43030.0
2018-09-25 15:20:00,18.08,18.09,18.07,18.08,47935.0,16.3074,16.3164,16.2984,16.3074,47935.0
2018-09-25 15:30:00,18.07,18.11,18.07,18.1,77435.0,16.2984,16.3345,16.2984,16.3255,77435.0
2018-09-25 15:40:00,18.1,18.11,18.09,18.09,90355.0,16.3255,16.3345,16.3164,16.3164,90355.0
2018-09-25 15:50:00,18.09,18.09,18.05,18.08,319945.0,16.3164,16.3164,16.2804,16.3074,319945.0
2018-09-26 09:30:00,18.09,18.15,18.08,18.12,204245.0,16.3164,16.3706,16.3074,16.3435,204245.0
2018-09-26 09:40:00,18.11,18.12,18.07,18.11,53520.0,16.3345,16.3435,16.2984,16.3345,53520.0
2018-09-26 09:50:00,18.12,18.12,18.09,18.12,30490.0,16.3435,16.3435,16.3164,16.3435,30490.0
2018-09-26 10:00:00,18.12,18.17,18.12,18.17,62235.0,16.3435,16.3886,16.3435,16.3886,62235.0
2018-09-26 10:10:00,18.17,18.22,18.17,18.18,78435.0,16.3886,16.4337,16.3886,16.3976,78435.0
2018-09-26 10:20:00,18.17,18.22,18.17,18.21,40270.0,16.3886,16.4337,16.3886,16.4247,40270.0
2018-09-26 10:30:00,18.21,18.25,18.19,18.25,20760.0,16.4247,16.4608,16.4066,16.4608,20760.0
2018-09-26 10:40:00,18.24,18.24,18.21,18.21,27905.0,16.4517,16.4517,16.4247,16.4247,27905.0
2018-09-26 10:50:00,18.2,18.24,18.18,18.24,54485.0,16.4157,16.4517,16.3976,16.4517,54485.0
2018-09-26 11:00:00,18.24,18.27,18.22,18.22,55175.0,16.4517,16.4788,16.4337,16.4337,55175.0
2018-09-26 11:10:00,18.23,18.25,18.22,18.23,38485.0,16.4427,16.4608,16.4337,16.4427,38485.0
2018-09-26 11:20:00,18.23,18.26,18.23,18.26,30710.0,16.4427,16.4698,16.4427,16.4698,30710.0
2018-09-26 11:30:00,18.26,18.27,18.24,18.27,48675.0,16.4698,16.4788,16.4517,16.4788,48675.0
2018-09-26 11:40:00,18.27,18.28,18.25,18.27,80720.0,16.4788,16.4878,16.4608,16.4788,80720.0
2018-09-26 11:50:00,18.26,18.28,18.26,18.28,44905.0,16.4698,16.4878,16.4698,16.4878,44905.0
2018-09-26 12:00:00,18.28,18.28,18.25,18.26,32570.0,16.4878,16.4878,16.4608,16.4698,32570.0
2018-09-26 12:10:00,18.26,18.27,18.25,18.25,28030.0,16.4698,16.4788,16.4608,16.4608,28030.0
2018-09-26 12:20:00,18.25,18.27,18.22,18.24,296765.0,16.4608,16.4788,16.4337,16.4517,296765.0
2018-09-26 12:30:00,18.24,18.31,18.24,18.27,198850.0,16.4517,16.5149,16.4517,16.4788,198850.0
2018-09-26 12:40:00,18.27,18.31,18.27,18.31,28935.0,16.4788,16.5149,16.4788,16.5149,28935.0
2018-09-26 12:50:00,18.31,18.32,18.29,18.29,36890.0,16.5149,16.5239,16.4968,16.4968,36890.0
2018-09-26 13:00:00,18.29,18.3,18.27,18.29,39990.0,16.4968,16.5059,16.4788,16.4968,39990.0
2018-09-26 13:10:00,18.3,18.31,18.28,18.28,37005.0,16.5059,16.5149,16.4878,16.4878,37005.0
2018-09-26 13:20:00,18.28,18.28,18.26,18.26,41810.0,16.4878,16.4878,16.4698,16.4698,41810.0
2018-09-26 13:30:00,18.26,18.28,18.26,18.26,25170.0,16.4698,16.4878,16.4698,16.4698,25170.0
2018-09-26 13:40:00,18.25,18.27,18.25,18.25,33615.0,16.4608,16.4788,16.4608,16.4608,33615.0
2018-09-26 13:50:00,18.25,18.32,18.23,18.32,75180.0,16.4608,16.5239,16.4427,16.5239,75180.0
2018-09-26 14:00:00,18.31,18.37,18.29,18.32,142720.0,16.5149,16.569,16.4968,16.5239,142720.0
2018-09-26 14:10:00,18.32,18.33,18.3,18.3,98350.0,16.5239,16.5329,16.5059,16.5059,98350.0
2018-09-26 14:20:00,18.3,18.35,18.3,18.35,70055.0,16.5059,16.551,16.5059,16.551,70055.0
2018-09-26 14:30:00,18.35,18.38,18.34,18.37,126995.0,16.551,16.578,16.5419,16.569,126995.0
2018-09-26 14:40:00,18.37,18.39,18.33,18.34,103045.0,16.569,16.587,16.5329,16.5419,103045.0
2018-09-26 14:50:00,18.34,18.35,18.33,18.35,44920.0,16.5419,16.551,16.5329,16.551,44920.0
2018-09-26 15:00:00,18.34,18.34,18.3,18.32,133060.0,16.5419,16.5419,16.5059,16.5239,133060.0
2018-09-26 15:10:00,18.32,18.33,18.3,18.3,284835.0,16.5239,16.5329,16.5059,16.5059,284835.0
2018-09-26 15:20:00,18.31,18.36,18.3,18.34,401190.0,16.5149,16.56,16.5059,16.5419,401190.0
2018-09-26 15:30:00,18.34,18.34,18.3,18.31,95490.0,16.5419,16.5419,16.5059,16.5149,95490.0
2018-09-26 15:40:00,18.31,18.31,18.23,18.24,251415.0,16.5149,16.5149,16.4427,16.4517,251415.0
2018-09-26 15:50:00,18.24,18.24,18.19,18.24,426500.0,16.4517,16.4517,16.4066,16.4517,426500.0
2018-09-27 09:30:00,18.21,18.31,18.13,18.23,90020.0,16.4247,16.5149,16.3525,16.4427,90020.0
2018-09-27 09:40:00,18.24,18.39,18.24,18.35,134665.0,16.4517,16.587,16.4517,16.551,134665.0
2018-09-27 09:50:00,18.35,18.37,18.31,18.31,45630.0,16.551,16.569,16.5149,16.5149,45630.0
2018-09-27 10:00:00,18.3,18.35,18.3,18.33,55175.0,16.5059,16.551,16.5059,16.5329,55175.0
2018-09-27 10:10:00,18.33,18.33,18.27,18.28,86940.0,16.5329,16.5329,16.4788,16.4878,86940.0
2018-09-27 10:20:00,18.28,18.33,18.28,18.31,205585.0,16.4878,16.5329,16.4878,16.5149,205585.0
2018-09-27 10:30:00,18.3,18.34,18.29,18.3,142475.0,16.5059,16.5419,16.4968,16.5059,142475.0
2018-09-27 10:40:00,18.31,18.33,18.28,18.29,88035.0,16.5149,16.5329,16.4878,16.4968,88035.0
2018-09-27 10:50:00,18.29,18.31,18.27,18.3,76975.0,16.4968,16.5149,16.4788,16.5059,76975.0
2018-09-27 11:00:00,18.3,18.31,18.29,18.31,97465.0,16.5059,16.5149,16.4968,16.5149,97465.0
2018-09-27 11:10:00,18.31,18.32,18.29,18.31,87290.0,16.5149,16.5239,16.4968,16.5149,87290.0
2018-09-27 11:20:00,18.31,18.37,18.31,18.37,87545.0,16.5149,16.569,16.5149,16.569,87545.0
2018-09-27 11:30:00,18.36,18.36,18.32,18.33,74150.0,16.56,16.56,16.5239,16.5329,74150.0
2018-09-27 11:40:00,18.34,18.35,18.33,18.35,54865.0,16.5419,16.551,16.5329,16.551,54865.0
2018-09-27 11:50:00,18.35,18.35,18.32,18.33,67055.0,16.551,16.551,16.5239,16.5329,67055.0
2018-09-27 12:00:00,18.33,18.34,18.3,18.3,43460.0,16.5329,16.5419,16.5059,16.5059,43460.0
2018-09-27 12:10:00,18.31,18.31,18.25,18.25,45450.0,16.5149,16.5149,16.4608,16.4608,45450.0
2018-09-27 12:20:00,18.25,18.25,18.22,18.23,117320.0,16.4608,16.4608,16.4337,16.4427,117320.0
2018-09-27 12:30:00,18.24,18.26,18.24,18.25,39575.0,16.4517,16.4698,16.4517,16.4608,39575.0
2018-09-27 12:40:00,18.26,18.26,18.25,18.26,50530.0,16.4698,16.4698,16.4608,16.4698,50530.0
2018-09-27 12:50:00,18.26,18.28,18.25,18.26,71805.0,16.4698,16.4878,16.4608,16.4698,71805.0
2018-09-27 13:00:00,18.25,18.25,18.23,18.23,41450.0,16.4608,16.4608,16.4427,16.4427,41450.0
2018-09-27 13:10:00,18.24,18.24,18.2,18.22,75130.0,16.4517,16.4517,16.4157,16.4337,75130.0
2018-09-27 13:20:00,18.22,18.22,18.19,18.2,166275.0,16.4337,16.4337,16.4066,16.4157,166275.0
2018-09-27 13:30:00,18.2,18.2,18.16,18.2,58780.0,16.4157,16.4157,16.3796,16.4157,58780.0
2018-09-27 13:40:00,18.2,18.21,18.19,18.2,77490.0,16.4157,16.4247,16.4066,16.4157,77490.0
2018-09-27 13:50:00,18.2,18.22,18.2,18.22,70730.0,16.4157,16.4337,16.4157,16.4337,70730.0
2018-09-27 14:00:00,18.22,18.23,18.19,18.21,52995.0,16.4337,16.4427,16.4066,16.4247,52995.0
2018-09-27 14:10:00,18.21,18.26,18.21,18.26,116510.0,16.4247,16.4698,16.4247,16.4698,116510.0
2018-09-27 14:20:00,18.26,18.32,18.26,18.29,155970.0,16.4698,16.5239,16.4698,16.4968,155970.0
2018-09-27 14:30:00,18.28,18.3,18.26,18.27,61840.0,16.4878,16.5059,16.4698,16.4788,61840.0
2018-09-27 14:40:00,18.27,18.29,18.27,18.28,76485.0,16.4788,16.4968,16.4788,16.4878,76485.0
2018-09-27 14:50:00,18.28,18.3,18.28,18.28,123530.0,16.4878,16.5059,16.4878,16.4878,123530.0
2018-09-27 15:00:00,18.28,18.29,18.22,18.22,136230.0,16.4878,16.4968,16.4337,16.4337,136230.0
2018-09-27 15:10:00,18.21,18.21,18.18,18.2,53175.0,16.4247,16.4247,16.3976,16.4157,53175.0
2018-09-27 15:20:00,18.2,18.22,18.19,18.21,72220.0,16.4157,16.4337,16.4066,16.4247,72220.0
2018-09-27 15:30:00,18.21,18.21,18.19,18.2,112375.0,16.4247,16.4247,16.4066,16.4157,112375.0
2018-09-27 15:40:00,18.19,18.23,18.19,18.23,120185.0,16.4066,16.4427,16.4066,16.4427,120185.0
2018-09-27 15:50:00,18.23,18.25,18.21,18.22,363725.0,16.4427,16.4608,16.4247,16.4337,363725.0
2018-09-28 09:30:00,18.2,18.38,18.09,18.37,100170.0,16.4157,16.578,16.3164,16.569,100170.0
2018-09-28 09:40:00,18.36,18.49,18.36,18.47,349600.0,16.56,16.6772,16.56,16.6592,349600.0
2018-09-28 09:50:00,18.47,18.47,18.32,18.36,172070.0,16.6592,16.6592,16.5239,16.56,172070.0
2018-09-28 10:00:00,18.35,18.36,18.27,18.3,162985.0,16.551,16.56,16.4788,16.5059,162985.0
2018-09-28 10:10:00,18.29,18.39,18.28,18.38,98165.0,16.4968,16.587,16.4878,16.578,98165.0
2018-09-28 10:20:00,18.38,18.41,18.36,18.41,66420.0,16.578,16.6051,16.56,16.6051,66420.0
2018-09-28 10:30:00,18.41,18.41,18.35,18.38,52730.0,16.6051,16.6051,16.551,16.578,52730.0
2018-09-28 10:40:00,18.38,18.38,18.31,18.31,45130.0,16.578,16.578,16.5149,16.5149,45130.0
2018-09-28 10:50:00,18.31,18.32,18.28,18.29,75715.0,16.5149,16.5239,16.4878,16.4968,75715.0
2018-09-28 11:00:00,18.28,18.29,18.25,18.25,60730.0,16.4878,16.4968,16.4608,16.4608,60730.0
2018-09-28 11:10:00,18.24,18.25,18.22,18.22,48370.0,16.4517,16.4608,16.4337,16.4337,48370.0
2018-09-28 11:20:00,18.22,18.27,18.21,18.25,66770.0,16.4337,16.4788,16.4247,16.4608,66770.0
2018-09-28 11:30:00,18.25,18.27,18.24,18.25,334805.0,16.4608,16.4788,16.4517,16.4608,334805.0
2018-09-28 11:40:00,18.26,18.31,18.26,18.31,166055.0,16.4698,16.5149,16.4698,16.5149,166055.0
2018-09-28 11:50:00,18.32,18.34,18.31,18.31,30235.0,16.5239,16.5419,16.5149,16.5149,30235.0
2018-09-28 12:00:00,18.32,18.32,18.29,18.3,69500.0,16.5239,16.5239,16.4968,16.5059,69500.0
2018-09-28 12:10:00,18.3,18.34,18.29,18.33,107105.0,16.5059,16.5419,16.4968,16.5329,107105.0
2018-09-28 12:20:00,18.33,18.33,18.31,18.31,39675.0,16.5329,16.5329,16.5149,16.5149,39675.0
2018-09-28 12:30:00,18.31,18.32,18.28,18.28,21065.0,16.5149,16.5239,16.4878,16.4878,21065.0
2018-09-28 12:40:00,18.28,18.3,18.26,18.26,57545.0,16.4878,16.5059,16.4698,16.4698,57545.0
2018-09-28 12:50:00,18.27,18.29,18.26,18.28,24760.0,16.4788,16.4968,16.4698,16.4878,24760.0
2018-09-28 13:00:00,18.28,18.29,18.27,18.29,79705.0,16.4878,16.4968,16.4788,16.4968,79705.0
2018-09-28 13:10:00,18.29,18.3,18.27,18.29,51575.0,16.4968,16.5059,16.4788,16.4968,51575.0
2018-09-28 13:20:00,18.29,18.31,18.28,18.3,103630.0,16.4968,16.5149,16.4878,16.5059,103630.0
2018-09-28 13:30:00,18.3,18.3,18.27,18.28,78660.0,16.5059,16.5059,16.4788,16.4878,78660.0
2018-09-28 13:40:00,18.28,18.3,18.27,18.29,36655.0,16.4878,16.5059,16.4788,16.4968,36655.0
2018-09-28 13:50:00,18.3,18.31,18.28,18.28,42155.0,16.5059,16.5149,16.4878,16.4878,42155.0
2018-09-28 14:00:00,18.27,18.27,18.22,18.23,83750.0,16.4788,16.4788,16.4337,16.4427,83750.0
2018-09-28 14:10:00,18.22,18.23,18.2,18.21,48155.0,16.4337,16.4427,16.4157,16.4247,48155.0
2018-09-28 14:20:00,18.21,18.23,18.2,18.21,62600.0,16.4247,16.4427,16.4157,16.4247,62600.0
2018-09-28 14:30:00,18.21,18.22,18.18,18.21,186115.0,16.4247,16.4337,16.3976,16.4247,186115.0
2018-09-28 14:40:00,18.21,18.21,18.18,18.19,178250.0,16.4247,16.4247,16.3976,16.4066,178250.0
2018-09-28 14:50:00,18.2,18.21,18.18,18.19,94225.0,16.4157,16.4247,16.3976,16.4066,94225.0
2018-09-28 15:00:00,18.19,18.19,18.17,18.17,73215.0,16.4066,16.4066,16.3886,16.3886,73215.0
2018-09-28 15:10:00,18.17,18.17,18.16,18.17,79185.0,16.3886,16.3886,16.3796,16.3886,79185.0
2018-09-28 15:20:00,18.17,18.19,18.17,18.17,108515.0,16.3886,16.4066,16.3886,16.3886,108515.0
2018-09-28 15:30:00,18.17,18.19,18.16,18.18,161375.0,16.3886,16.4066,16.3796,16.3976,161375.0
2018-09-28 15:40:00,18.18,18.19,18.16,18.16,223080.0,16.3976,16.4066,16.3796,16.3796,223080.0
2018-09-28 15:50:00,18.16,18.19,18.16,18.17,736165.0,16.3796,16.4066,16.3796,16.3886,736165.0
2018-10-01 09:30:00,18.27,18.38,18.24,18.31,100160.0,16.4788,16.578,16.4517,16.5149,100160.0
2018-10-01 09:40:00,18.31,18.35,18.31,18.33,43270.0,16.5149,16.551,16.5149,16.5329,43270.0
2018-10-01 09:50:00,18.32,18.33,18.24,18.26,57750.0,16.5239,16.5329,16.4517,16.4698,57750.0
2018-10-01 10:00:00,18.24,18.24,18.14,18.19,121610.0,16.4517,16.4517,16.3615,16.4066,121610.0
2018-10-01 10:10:00,18.2,18.22,18.13,18.13,133140.0,16.4157,16.4337,16.3525,16.3525,133140.0
2018-10-01 10:20:00,18.14,18.14,18.08,18.12,43910.0,16.3615,16.3615,16.3074,16.3435,43910.0
2018-10-01 10:30:00,18.13,18.14,18.05,18.06,74365.0,16.3525,16.3615,16.2804,16.2894,74365.0
2018-10-01 10:40:00,18.07,18.14,18.05,18.13,293945.0,16.2984,16.3615,16.2804,16.3525,293945.0
2018-10-01 10:50:00,18.13,18.16,18.12,18.15,42305.0,16.3525,16.3796,16.3435,16.3706,42305.0
2018-10-01 11:00:00,18.15,18.15,18.09,18.1,49760.0,16.3706,16.3706,16.3164,16.3255,49760.0
2018-10-01 11:10:00,18.09,18.14,18.09,18.13,50305.0,16.3164,16.3615,16.3164,16.3525,50305.0
2018-10-01 11:20:00,18.14,18.19,18.14,18.19,39730.0,16.3615,16.4066,16.3615,16.4066,39730.0
2018-10-01 11:30:00,18.19,18.2,18.17,18.2,30255.0,16.4066,16.4157,16.3886,16.4157,30255.0
2018-10-01 11:40:00,18.19,18.22,18.18,18.18,138040.0,16.4066,16.4337,16.3976,16.3976,138040.0
2018-10-01 11:50:00,18.18,18.22,18.17,18.19,37270.0,16.3976,16.4337,16.3886,16.4066,37270.0
2018-10-01 12:00:00,18.21,18.22,18.2,18.21,32690.0,16.4247,16.4337,16.4157,16.4247,32690.0
2018-10-01 12:10:00,18.21,18.23,18.21,18.22,22350.0,16.4247,16.4427,16.4247,16.4337,22350.0
2018-10-01 12:20:00,18.22,18.22,18.18,18.18,33710.0,16.4337,16.4337,16.3976,16.3976,33710.0
2018-10-01 12:30:00,18.18,18.18,18.14,18.14,56300.0,16.3976,16.3976,16.3615,16.3615,56300.0
2018-10-01 12:40:00,18.14,18.14,18.11,18.12,45685.0,16.3615,16.3615,16.3345,16.3435,45685.0
2018-10-01 12:50:00,18.12,18.17,18.12,18.16,47610.0,16.3435,16.3886,16.3435,16.3796,47610.0
2018-10-01 13:00:00,18.16,18.19,18.16,18.16,27250.0,16.3796,16.4066,16.3796,16.3796,27250.0
2018-10-01 13:10:00,18.16,18.16,18.14,18.14,52370.0,16.3796,16.3796,16.3615,16.3615,52370.0
2018-10-01 13:20:00,18.14,18.15,18.13,18.13,90945.0,16.3615,16.3706,16.3525,16.3525,90945.0
2018-10-01 13:30:00,18.13,18.15,18.13,18.14,82590.0,16.3525,16.3706,16.3525,16.3615,82590.0
2018-10-01 13:40:00,18.14,18.16,18.14,18.16,57550.0,16.3615,16.3796,16.3615,16.3796,57550.0
2018-10-01 13:50:00,18.16,18.16,18.14,18.16,55425.0,16.3796,16.3796,16.3615,16.3796,55425.0
2018-10-01 14:00:00,18.16,18.16,18.13,18.13,51685.0,16.3796,16.3796,16.3525,16.3525,51685.0
2018-10-01 14:10:00,18.14,18.14,18.12,18.14,58535.0,16.3615,16.3615,16.3435,16.3615,58535.0
2018-10-01 14:20:00,18.14,18.16,18.14,18.16,52425.0,16.3615,16.3796,16.3615,16.3796,52425.0
2018-10-01 14:30:00,18.17,18.17,18.15,18.16,87310.0,16.3886,16.3886,16.3706,16.3796,87310.0
2018-10-01 14:40:00,18.16,18.17,18.14,18.17,115745.0,16.3796,16.3886,16.3615,16.3886,115745.0
2018-10-01 14:50:00,18.17,18.17,18.15,18.17,102015.0,16.3886,16.3886,16.3706,16.3886,102015.0
2018-10-01 15:00:00,18.17,18.19,18.15,18.15,59875.0,16.3886,16.4066,16.3706,16.3706,59875.0
2018-10-01 15:10:00,18.15,18.15,18.11,18.12,125545.0,16.3706,16.3706,16.3345,16.3435,125545.0
2018-10-01 15:20:00,18.12,18.12,18.08,18.08,99130.0,16.3435,16.3435,16.3074,16.3074,99130.0
2018-10-01 15:30:00,18.08,18.08,18.05,18.06,165645.0,16.3074,16.3074,16.2804,16.2894,165645.0
2018-10-01 15:40:00,18.05,18.08,18.04,18.07,228965.0,16.2804,16.3074,16.2713,16.2984,228965.0
2018-10-01 15:50:00,18.08,18.08,18.03,18.06,727145.0,16.3074,16.3074,16.2623,16.2894,727145.0
2018-10-02 09:30:00,18.12,18.15,18.01,18.02,102865.0,16.3435,16.3706,16.2443,16.2533,102865.0
2018-10-02 09:40:00,18.02,18.06,18.01,18.04,31625.0,16.2533,16.2894,16.2443,16.2713,31625.0
2018-10-02 09:50:00,18.04,18.04,17.91,17.91,160240.0,16.2713,16.2713,16.1541,16.1541,160240.0
2018-10-02 10:00:00,17.9,17.98,17.89,17.93,73425.0,16.1451,16.2172,16.1361,16.1721,73425.0
2018-10-02 10:10:00,17.93,17.99,17.92,17.99,56870.0,16.1721,16.2262,16.1631,16.2262,56870.0
2018-10-02 10:20:00,17.99,17.99,17.95,17.98,45500.0,16.2262,16.2262,16.1902,16.2172,45500.0
2018-10-02 10:30:00,17.97,18.01,17.96,17.96,103145.0,16.2082,16.2443,16.1992,16.1992,103145.0
2018-10-02 10:40:00,17.96,17.98,17.96,17.98,60925.0,16.1992,16.2172,16.1992,16.2172,60925.0
2018-10-02 10:50:00,17.99,18.0,17.98,17.98,70855.0,16.2262,16.2353,16.2172,16.2172,70855.0
2018-10-02 11:00:00,17.98,17.98,17.94,17.96,76420.0,16.2172,16.2172,16.1812,16.1992,76420.0
2018-10-02 11:10:00,17.96,17.96,17.94,17.94,55775.0,16.1992,16.1992,16.1812,16.1812,55775.0
2018-10-02 11:20:00,17.94,17.96,17.92,17.93,84265.0,16.1812,16.1992,16.1631,16.1721,84265.0
2018-10-02 11:30:00,17.93,17.99,17.93,17.98,39480.0,16.1721,16.2262,16.1721,16.2172,39480.0
2018-10-02 11:40:00,17.98,18.02,17.98,18.01,54105.0,16.2172,16.2533,16.2172,16.2443,54105.0
2018-10-02 11:50:00,18.01,18.04,18.01,18.04,17495.0,16.2443,16.2713,16.2443,16.2713,17495.0
2018-10-02 12:00:00,18.04,18.05,18.03,18.03,45960.0,16.2713,16.2804,16.2623,16.2623,45960.0
2018-10-02 12:10:00,18.03,18.04,18.02,18.02,26560.0,16.2623,16.2713,16.2533,16.2533,26560.0
2018-10-02 12:20:00,18.02,18.02,18.01,18.02,25045.0,16.2533,16.2533,16.2443,16.2533,25045.0
2018-10-02 12:30:00,18.02,18.04,18.02,18.04,60590.0,16.2533,16.2713,16.2533,16.2713,60590.0
2018-10-02 12:40:00,18.04,18.04,18.01,18.01,42440.0,16.2713,16.2713,16.2443,16.2443,42440.0
2018-10-02 12:50:00,18.01,18.02,17.98,18.0,36400.0,16.2443,16.2533,16.2172,16.2353,36400.0
2018-10-02 13:00:00,17.99,18.01,17.99,17.99,33130.0,16.2262,16.2443,16.2262,16.2262,33130.0
2018-10-02 13:10:00,17.99,18.04,17.99,18.04,28270.0,16.2262,16.2713,16.2262,16.2713,28270.0
2018-10-02 13:20:00,18.04,18.04,18.03,18.03,29385.0,16.2713,16.2713,16.2623,16.2623,29385.0
2018-10-02 13:30:00,18.03,18.04,18.02,18.03,32670.0,16.2623,16.2713,16.2533,16.2623,32670.0
2018-10-02 13:40:00,18.03,18.04,18.03,18.03,43350.0,16.2623,16.2713,16.2623,16.2623,43350.0
2018-10-02 13:50:00,18.03,18.03,18.0,18.02,55030.0,16.2623,16.2623,16.2353,16.2533,55030.0
2018-10-02 14:00:00,18.02,18.03,18.0,18.0,60240.0,16.2533,16.2623,16.2353,16.2353,60240.0
2018-10-02 14:10:00,18.0,18.0,17.99,18.0,47715.0,16.2353,16.2353,16.2262,16.2353,47715.0
2018-10-02 14:20:00,18.0,18.02,18.0,18.02,54180.0,16.2353,16.2533,16.2353,16.2533,54180.0
2018-10-02 14:30:00,18.02,18.02,18.0,18.0,66540.0,16.2533,16.2533,16.2353,16.2353,66540.0
2018-10-02 14:40:00,18.0,18.0,17.96,17.96,49690.0,16.2353,16.2353,16.1992,16.1992,49690.0
2018-10-02 14:50:00,17.96,17.96,17.94,17.94,39345.0,16.1992,16.1992,16.1812,16.1812,39345.0
2018-10-02 15:00:00,17.94,17.94,17.88,17.89,60535.0,16.1812,16.1812,16.127,16.1361,60535.0
2018-10-02 15:10:00,17.9,17.9,17.87,17.87,50720.0,16.1451,16.1451,16.118,16.118,50720.0
2018-10-02 15:20:00,17.86,17.87,17.83,17.83,78480.0,16.109,16.118,16.0819,16.0819,78480.0
2018-10-02 15:30:00,17.83,17.83,17.8,17.81,150850.0,16.0819,16.0819,16.0549,16.0639,150850.0
2018-10-02 15:40:00,17.81,17.81,17.79,17.8,192085.0,16.0639,16.0639,16.0459,16.0549,192085.0
2018-10-02 15:50:00,17.8,17.8,17.76,17.77,568730.0,16.0549,16.0549,16.0188,16.0278,568730.0
2018-10-03 09:30:00,17.87,17.95,17.81,17.88,171030.0,16.118,16.1902,16.0639,16.127,171030.0
2018-10-03 09:40:00,17.89,17.95,17.82,17.94,76460.0,16.1361,16.1902,16.0729,16.1812,76460.0
2018-10-03 09:50:00,17.94,17.97,17.92,17.93,130080.0,16.1812,16.2082,16.1631,16.1721,130080.0
2018-10-03 10:00:00,17.93,17.93,17.87,17.87,117125.0,16.1721,16.1721,16.118,16.118,117125.0
2018-10-03 10:10:00,17.86,17.9,17.84,17.88,43000.0,16.109,16.1451,16.091,16.127,43000.0
2018-10-03 10:20:00,17.89,17.89,17.84,17.89,60100.0,16.1361,16.1361,16.091,16.1361,60100.0
2018-10-03 10:30:00,17.88,17.88,17.84,17.85,49650.0,16.127,16.127,16.091,16.1,49650.0
2018-10-03 10:40:00,17.84,17.87,17.84,17.85,161720.0,16.091,16.118,16.091,16.1,161720.0
2018-10-03 10:50:00,17.85,17.86,17.79,17.8,52350.0,16.1,16.109,16.0459,16.0549,52350.0
2018-10-03 11:00:00,17.8,17.82,17.78,17.82,65240.0,16.0549,16.0729,16.0368,16.0729,65240.0
2018-10-03 11:10:00,17.82,17.82,17.77,17.79,98705.0,16.0729,16.0729,16.0278,16.0459,98705.0
2018-10-03 11:20:00,17.79,17.87,17.78,17.87,387325.0,16.0459,16.118,16.0368,16.118,387325.0
2018-10-03 11:30:00,17.87,17.9,17.85,17.86,220805.0,16.118,16.1451,16.1,16.109,220805.0
2018-10-03 11:40:00,17.84,17.86,17.82,17.82,63720.0,16.091,16.109,16.0729,16.0729,63720.0
2018-10-03 11:50:00,17.82,17.83,17.8,17.81,109555.0,16.0729,16.0819,16.0549,16.0639,109555.0
2018-10-03 12:00:00,17.81,17.81,17.76,17.76,49385.0,16.0639,16.0639,16.0188,16.0188,49385.0
2018-10-03 12:10:00,17.77,17.77,17.74,17.77,50750.0,16.0278,16.0278,16.0008,16.0278,50750.0
2018-10-03 12:20:00,17.77,17.8,17.77,17.8,51895.0,16.0278,16.0549,16.0278,16.0549,51895.0
2018-10-03 12:30:00,17.8,17.8,17.76,17.76,62445.0,16.0549,16.0549,16.0188,16.0188,62445.0
2018-10-03 12:40:00,17.76,17.77,17.74,17.76,46210.0,16.0188,16.0278,16.0008,16.0188,46210.0
2018-10-03 12:50:00,17.77,17.79,17.75,17.78,43670.0,16.0278,16.0459,16.0098,16.0368,43670.0
2018-10-03 13:00:00,17.79,17.79,17.75,17.75,30500.0,16.0459,16.0459,16.0098,16.0098,30500.0
2018-10-03 13:10:00,17.75,17.79,17.75,17.79,56335.0,16.0098,16.0459,16.0098,16.0459,56335.0
2018-10-03 13:20:00,17.78,17.79,17.78,17.79,26135.0,16.0368,16.0459,16.0368,16.0459,26135.0
2018-10-03 13:30:00,17.78,17.8,17.78,17.78,50670.0,16.0368,16.0549,16.0368,16.0368,50670.0
2018-10-03 13:40:00,17.77,17.79,17.77,17.78,66990.0,16.0278,16.0459,16.0278,16.0368,66990.0
2018-10-03 13:50:00,17.78,17.78,17.77,17.77,23240.0,16.0368,16.0368,16.0278,16.0278,23240.0
2018-10-03 14:00:00,17.77,17.78,17.76,17.76,40570.0,16.0278,16.0368,16.0188,16.0188,40570.0
2018-10-03 14:10:00,17.76,17.78,17.76,17.78,54210.0,16.0188,16.0368,16.0188,16.0368,54210.0
2018-10-03 14:20:00,17.78,17.82,17.77,17.81,49565.0,16.0368,16.0729,16.0278,16.0639,49565.0
2018-10-03 14:30:00,17.81,17.81,17.77,17.78,45750.0,16.0639,16.0639,16.0278,16.0368,45750.0
2018-10-03 14:40:00,17.78,17.78,17.76,17.77,33500.0,16.0368,16.0368,16.0188,16.0278,33500.0
2018-10-03 14:50:00,17.77,17.79,17.76,17.78,47060.0,16.0278,16.0459,16.0188,16.0368,47060.0
2018-10-03 15:00:00,17.78,17.8,17.78,17.8,33320.0,16.0368,16.0549,16.0368,16.0549,33320.0
2018-10-03 15:10:00,17.79,17.8,17.78,17.78,42105.0,16.0459,16.0549,16.0368,16.0368,42105.0
2018-10-03 15:20:00,17.77,17.78,17.76,17.78,44035.0,16.0278,16.0368,16.0188,16.0368,44035.0
2018-10-03 15:30:00,17.78,17.79,17.77,17.77,78495.0,16.0368,16.0459,16.0278,16.0278,78495.0
2018-10-03 15:40:00,17.78,17.8,17.77,17.8,99270.0,16.0368,16.0549,16.0278,16.0549,99270.0
2018-10-03 15:50:00,17.8,17.8,17.76,17.77,320250.0,16.0549,16.0549,16.0188,16.0278,320250.0
2018-10-04 09:30:00,17.78,17.88,17.67,17.7,297070.0,16.0368,16.127,15.9376,15.9647,297070.0
2018-10-04 09:40:00,17.68,17.69,17.62,17.64,84035.0,15.9466,15.9557,15.8925,15.9106,84035.0
2018-10-04 09:50:00,17.64,17.68,17.62,17.65,103750.0,15.9106,15.9466,15.8925,15.9196,103750.0
2018-10-04 10:00:00,17.65,17.67,17.61,17.64,124810.0,15.9196,15.9376,15.8835,15.9106,124810.0
2018-10-04 10:10:00,17.64,17.7,17.64,17.66,268440.0,15.9106,15.9647,15.9106,15.9286,268440.0
2018-10-04 10:20:00,17.66,17.66,17.58,17.62,155875.0,15.9286,15.9286,15.8564,15.8925,155875.0
2018-10-04 10:30:00,17.62,17.64,17.59,17.61,133510.0,15.8925,15.9106,15.8655,15.8835,133510.0
2018-10-04 10:40:00,17.61,17.61,17.56,17.59,78660.0,15.8835,15.8835,15.8384,15.8655,78660.0
2018-10-04 10:50:00,17.59,17.59,17.52,17.55,106915.0,15.8655,15.8655,15.8023,15.8294,106915.0
2018-10-04 11:00:00,17.56,17.58,17.55,17.56,109850.0,15.8384,15.8564,15.8294,15.8384,109850.0
2018-10-04 11:10:00,17.57,17.57,17.55,17.57,63835.0,15.8474,15.8474,15.8294,15.8474,63835.0
2018-10-04 11:20:00,17.56,17.58,17.56,17.56,56805.0,15.8384,15.8564,15.8384,15.8384,56805.0
2018-10-04 11:30:00,17.57,17.59,17.56,17.57,284000.0,15.8474,15.8655,15.8384,15.8474,284000.0
2018-10-04 11:40:00,17.57,17.58,17.5,17.55,843770.0,15.8474,15.8564,15.7843,15.8294,843770.0
2018-10-04 11:50:00,17.54,17.55,17.52,17.53,105790.0,15.8204,15.8294,15.8023,15.8113,105790.0
2018-10-04 12:00:00,17.52,17.53,17.49,17.5,101675.0,15.8023,15.8113,15.7753,15.7843,101675.0
2018-10-04 12:10:00,17.51,17.51,17.46,17.46,63320.0,15.7933,15.7933,15.7482,15.7482,63320.0
2018-10-04 12:20:00,17.46,17.47,17.43,17.46,76755.0,15.7482,15.7572,15.7212,15.7482,76755.0
2018-10-04 12:30:00,17.47,17.52,17.46,17.49,86415.0,15.7572,15.8023,15.7482,15.7753,86415.0
2018-10-04 12:40:00,17.48,17.49,17.46,17.46,168645.0,15.7663,15.7753,15.7482,15.7482,168645.0
2018-10-04 12:50:00,17.46,17.47,17.46,17.46,82155.0,15.7482,15.7572,15.7482,15.7482,82155.0
2018-10-04 13:00:00,17.47,17.47,17.46,17.46,140820.0,15.7572,15.7572,15.7482,15.7482,140820.0
2018-10-04 13:10:00,17.46,17.47,17.37,17.37,133380.0,15.7482,15.7572,15.667,15.667,133380.0
2018-10-04 13:20:00,17.37,17.41,17.36,17.41,176770.0,15.667,15.7031,15.658,15.7031,176770.0
2018-10-04 13:30:00,17.43,17.43,17.4,17.41,84395.0,15.7212,15.7212,15.6941,15.7031,84395.0
2018-10-04 13:40:00,17.41,17.42,17.4,17.4,63280.0,15.7031,15.7121,15.6941,15.6941,63280.0
2018-10-04 13:50:00,17.4,17.41,17.4,17.41,95580.0,15.6941,15.7031,15.6941,15.7031,95580.0
2018-10-04 14:00:00,17.41,17.47,17.4,17.46,105340.0,15.7031,15.7572,15.6941,15.7482,105340.0
2018-10-04 14:10:00,17.47,17.47,17.43,17.45,95880.0,15.7572,15.7572,15.7212,15.7392,95880.0
2018-10-04 14:20:00,17.45,17.46,17.43,17.44,129525.0,15.7392,15.7482,15.7212,15.7302,129525.0
2018-10-04 14:30:00,17.44,17.49,17.43,17.49,154280.0,15.7302,15.7753,15.7212,15.7753,154280.0
2018-10-04 14:40:00,17.49,17.49,17.44,17.44,87900.0,15.7753,15.7753,15.7302,15.7302,87900.0
2018-10-04 14:50:00,17.45,17.48,17.45,17.48,62690.0,15.7392,15.7663,15.7392,15.7663,62690.0
2018-10-04 15:00:00,17.48,17.48,17.46,17.47,94725.0,15.7663,15.7663,15.7482,15.7572,94725.0
2018-10-04 15:10:00,17.47,17.5,17.46,17.49,170325.0,15.7572,15.7843,15.7482,15.7753,170325.0
2018-10-04 15:20:00,17.5,17.5,17.48,17.48,217215.0,15.7843,15.7843,15.7663,15.7663,217215.0
2018-10-04 15:30:00,17.48,17.48,17.45,17.47,220935.0,15.7663,15.7663,15.7392,15.7572,220935.0
2018-10-04 15:40:00,17.47,17.51,17.46,17.5,330825.0,15.7572,15.7933,15.7482,15.7843,330825.0
2018-10-04 15:50:00,17.5,17.52,17.49,17.51,335580.0,15.7843,15.8023,15.7753,15.7933,335580.0
2018-10-05 09:30:00,17.52,17.67,17.52,17.63,296555.0,15.8023,15.9376,15.8023,15.9015,296555.0
2018-10-05 09:40:00,17.63,17.64,17.59,17.62,82210.0,15.9015,15.9106,15.8655,15.8925,82210.0
2018-10-05 09:50:00,17.64,17.65,17.55,17.56,66580.0,15.9106,15.9196,15.8294,15.8384,66580.0
2018-10-05 10:00:00,17.57,17.58,17.49,17.56,234235.0,15.8474,15.8564,15.7753,15.8384,234235.0
2018-10-05 10:10:00,17.58,17.63,17.58,17.59,68375.0,15.8564,15.9015,15.8564,15.8655,68375.0
2018-10-05 10:20:00,17.59,17.62,17.57,17.59,78115.0,15.8655,15.8925,15.8474,15.8655,78115.0
2018-10-05 10:30:00,17.58,17.58,17.51,17.52,73620.0,15.8564,15.8564,15.7933,15.8023,73620.0
2018-10-05 10:40:00,17.51,17.57,17.5,17.52,96810.0,15.7933,15.8474,15.7843,15.8023,96810.0
2018-10-05 10:50:00,17.52,17.59,17.51,17.59,99040.0,15.8023,15.8655,15.7933,15.8655,99040.0
2018-10-05 11:00:00,17.59,17.59,17.54,17.54,34995.0,15.8655,15.8655,15.8204,15.8204,34995.0
2018-10-05 11:10:00,17.55,17.55,17.53,17.53,147035.0,15.8294,15.8294,15.8113,15.8113,147035.0
2018-10-05 11:20:00,17.53,17.55,17.5,17.52,73005.0,15.8113,15.8294,15.7843,15.8023,73005.0
2018-10-05 11:30:00,17.51,17.58,17.5,17.57,231900.0,15.7933,15.8564,15.7843,15.8474,231900.0
2018-10-05 11:40:00,17.57,17.57,17.53,17.53,131005.0,15.8474,15.8474,15.8113,15.8113,131005.0
2018-10-05 11:50:00,17.53,17.53,17.5,17.51,51100.0,15.8113,15.8113,15.7843,15.7933,51100.0
2018-10-05 12:00:00,17.52,17.54,17.51,17.53,86250.0,15.8023,15.8204,15.7933,15.8113,86250.0
2018-10-05 12:10:00,17.54,17.54,17.5,17.51,42375.0,15.8204,15.8204,15.7843,15.7933,42375.0
2018-10-05 12:20:00,17.52,17.53,17.51,17.52,49220.0,15.8023,15.8113,15.7933,15.8023,49220.0
2018-10-05 12:30:00,17.51,17.53,17.51,17.52,37000.0,15.7933,15.8113,15.7933,15.8023,37000.0
2018-10-05 12:40:00,17.52,17.56,17.52,17.54,82210.0,15.8023,15.8384,15.8023,15.8204,82210.0
2018-10-05 12:50:00,17.55,17.57,17.54,17.55,54250.0,15.8294,15.8474,15.8204,15.8294,54250.0
2018-10-05 13:00:00,17.54,17.55,17.47,17.47,58495.0,15.8204,15.8294,15.7572,15.7572,58495.0
2018-10-05 13:10:00,17.47,17.49,17.46,17.48,72975.0,15.7572,15.7753,15.7482,15.7663,72975.0
2018-10-05 13:20:00,17.48,17.48,17.45,17.45,39610.0,15.7663,15.7663,15.7392,15.7392,39610.0
2018-10-05 13:30:00,17.46,17.48,17.44,17.48,49365.0,15.7482,15.7663,15.7302,15.7663,49365.0
2018-10-05 13:40:00,17.47,17.51,17.47,17.51,29175.0,15.7572,15.7933,15.7572,15.7933,29175.0
2018-10-05 13:50:00,17.51,17.54,17.51,17.54,29815.0,15.7933,15.8204,15.7933,15.8204,29815.0
2018-10-05 14:00:00,17.53,17.56,17.51,17.52,50740.0,15.8113,15.8384,15.7933,15.8023,50740.0
2018-10-05 14:10:00,17.52,17.52,17.48,17.49,56905.0,15.8023,15.8023,15.7663,15.7753,56905.0
2018-10-05 14:20:00,17.49,17.54,17.47,17.53,176185.0,15.7753,15.8204,15.7572,15.8113,176185.0
2018-10-05 14:30:00,17.53,17.54,17.5,17.53,63990.0,15.8113,15.8204,15.7843,15.8113,63990.0
2018-10-05 14:40:00,17.53,17.56,17.53,17.55,100485.0,15.8113,15.8384,15.8113,15.8294,100485.0
2018-10-05 14:50:00,17.55,17.55,17.5,17.51,80400.0,15.8294,15.8294,15.7843,15.7933,80400.0
2018-10-05 15:00:00,17.52,17.52,17.5,17.5,65780.0,15.8023,15.8023,15.7843,15.7843,65780.0
2018-10-05 15:10:00,17.5,17.51,17.48,17.48,94760.0,15.7843,15.7933,15.7663,15.7663,94760.0
2018-10-05 15:20:00,17.48,17.5,17.46,17.47,153070.0,15.7663,15.7843,15.7482,15.7572,153070.0
2018-10-05 15:30:00,17.47,17.49,17.45,17.48,130985.0,15.7572,15.7753,15.7392,15.7663,130985.0
2018-10-05 15:40:00,17.48,17.55,17.48,17.54,158700.0,15.7663,15.8294,15.7663,15.8204,158700.0
2018-10-05 15:50:00,17.54,17.55,17.52,17.53,404655.0,15.8204,15.8294,15.8023,15.8113,404655.0
2018-10-08 09:30:00,17.47,17.67,17.29,17.64,125295.0,15.7572,15.9376,15.5949,15.9106,125295.0
2018-10-08 09:40:00,17.64,17.67,17.61,17.61,72645.0,15.9106,15.9376,15.8835,15.8835,72645.0
2018-10-08 09:50:00,17.63,17.66,17.62,17.65,88105.0,15.9015,15.9286,15.8925,15.9196,88105.0
2018-10-08 10:00:00,17.65,17.65,17.59,17.62,99670.0,15.9196,15.9196,15.8655,15.8925,99670.0
2018-10-08 10:10:00,17.61,17.65,17.6,17.62,94865.0,15.8835,15.9196,15.8745,15.8925,94865.0
2018-10-08 10:20:00,17.62,17.67,17.61,17.66,195485.0,15.8925,15.9376,15.8835,15.9286,195485.0
2018-10-08 10:30:00,17.65,17.67,17.62,17.64,75000.0,15.9196,15.9376,15.8925,15.9106,75000.0
2018-10-08 10:40:00,17.65,17.67,17.64,17.67,64065.0,15.9196,15.9376,15.9106,15.9376,64065.0
2018-10-08 10:50:00,17.67,17.67,17.62,17.65,200050.0,15.9376,15.9376,15.8925,15.9196,200050.0
2018-10-08 11:00:00,17.64,17.65,17.63,17.63,36500.0,15.9106,15.9196,15.9015,15.9015,36500.0
2018-10-08 11:10:00,17.63,17.65,17.62,17.64,81815.0,15.9015,15.9196,15.8925,15.9106,81815.0
2018-10-08 11:20:00,17.64,17.65,17.6,17.6,63365.0,15.9106,15.9196,15.8745,15.8745,63365.0
2018-10-08 11:30:00,17.6,17.6,17.54,17.54,75185.0,15.8745,15.8745,15.8204,15.8204,75185.0
2018-10-08 11:40:00,17.54,17.55,17.51,17.51,104930.0,15.8204,15.8294,15.7933,15.7933,104930.0
2018-10-08 11:50:00,17.52,17.55,17.51,17.55,49010.0,15.8023,15.8294,15.7933,15.8294,49010.0
2018-10-08 12:00:00,17.54,17.56,17.52,17.55,17000.0,15.8204,15.8384,15.8023,15.8294,17000.0
2018-10-08 12:10:00,17.55,17.55,17.53,17.53,19155.0,15.8294,15.8294,15.8113,15.8113,19155.0
2018-10-08 12:20:00,17.52,17.56,17.51,17.54,32935.0,15.8023,15.8384,15.7933,15.8204,32935.0
2018-10-08 12:30:00,17.54,17.55,17.53,17.53,23415.0,15.8204,15.8294,15.8113,15.8113,23415.0
2018-10-08 12:40:00,17.53,17.54,17.52,17.53,59685.0,15.8113,15.8204,15.8023,15.8113,59685.0
2018-10-08 12:50:00,17.53,17.54,17.51,17.51,33750.0,15.8113,15.8204,15.7933,15.7933,33750.0
2018-10-08 13:00:00,17.5,17.57,17.5,17.56,41000.0,15.7843,15.8474,15.7843,15.8384,41000.0
2018-10-08 13:10:00,17.57,17.57,17.54,17.55,17570.0,15.8474,15.8474,15.8204,15.8294,17570.0
2018-10-08 13:20:00,17.55,17.55,17.52,17.53,22585.0,15.8294,15.8294,15.8023,15.8113,22585.0
2018-10-08 13:30:00,17.54,17.58,17.54,17.56,88300.0,15.8204,15.8564,15.8204,15.8384,88300.0
2018-10-08 13:40:00,17.56,17.58,17.55,17.56,65750.0,15.8384,15.8564,15.8294,15.8384,65750.0
2018-10-08 13:50:00,17.56,17.56,17.54,17.54,24060.0,15.8384,15.8384,15.8204,15.8204,24060.0
2018-10-08 14:00:00,17.54,17.58,17.53,17.58,214955.0,15.8204,15.8564,15.8113,15.8564,214955.0
2018-10-08 14:10:00,17.58,17.61,17.58,17.6,105580.0,15.8564,15.8835,15.8564,15.8745,105580.0
2018-10-08 14:20:00,17.6,17.65,17.6,17.65,80915.0,15.8745,15.9196,15.8745,15.9196,80915.0
2018-10-08 14:30:00,17.64,17.68,17.64,17.68,45840.0,15.9106,15.9466,15.9106,15.9466,45840.0
2018-10-08 14:40:00,17.68,17.76,17.67,17.76,134850.0,15.9466,16.0188,15.9376,16.0188,134850.0
2018-10-08 14:50:00,17.76,17.76,17.72,17.74,88765.0,16.0188,16.0188,15.9827,16.0008,88765.0
2018-10-08 15:00:00,17.74,17.76,17.74,17.76,110465.0,16.0008,16.0188,16.0008,16.0188,110465.0
2018-10-08 15:10:00,17.76,17.76,17.73,17.73,93955.0,16.0188,16.0188,15.9917,15.9917,93955.0
2018-10-08 15:20:00,17.73,17.74,17.7,17.73,112390.0,15.9917,16.0008,15.9647,15.9917,112390.0
2018-10-08 15:30:00,17.73,17.77,17.73,17.76,175275.0,15.9917,16.0278,15.9917,16.0188,175275.0
2018-10-08 15:40:00,17.76,17.79,17.76,17.77,252560.0,16.0188,16.0459,16.0188,16.0278,252560.0
2018-10-08 15:50:00,17.77,17.77,17.71,17.74,777530.0,16.0278,16.0278,15.9737,16.0008,777530.0
2018-10-09 09:30:00,17.73,17.95,17.54,17.94,92545.0,15.9917,16.1902,15.8204,16.1812,92545.0
2018-10-09 09:40:00,17.95,17.98,17.91,17.92,114430.0,16.1902,16.2172,16.1541,16.1631,114430.0
2018-10-09 09:50:00,17.92,18.04,17.92,17.99,135750.0,16.1631,16.2713,16.1631,16.2262,135750.0
2018-10-09 10:00:00,18.0,18.1,18.0,18.07,141935.0,16.2353,16.3255,16.2353,16.2984,141935.0
2018-10-09 10:10:00,18.07,18.09,18.03,18.06,211915.0,16.2984,16.3164,16.2623,16.2894,211915.0
2018-10-09 10:20:00,18.07,18.09,18.03,18.09,318610.0,16.2984,16.3164,16.2623,16.3164,318610.0
2018-10-09 10:30:00,18.08,18.13,17.99,18.0,171690.0,16.3074,16.3525,16.2262,16.2353,171690.0
2018-10-09 10:40:00,18.0,18.07,17.99,18.04,99440.0,16.2353,16.2984,16.2262,16.2713,99440.0
2018-10-09 10:50:00,18.04,18.04,17.95,17.97,82715.0,16.2713,16.2713,16.1902,16.2082,82715.0
2018-10-09 11:00:00,17.97,17.99,17.91,17.92,67820.0,16.2082,16.2262,16.1541,16.1631,67820.0
2018-10-09 11:10:00,17.92,17.96,17.91,17.93,76490.0,16.1631,16.1992,16.1541,16.1721,76490.0
2018-10-09 11:20:00,17.94,17.96,17.93,17.95,26355.0,16.1812,16.1992,16.1721,16.1902,26355.0
2018-10-09 11:30:00,17.95,17.96,17.92,17.93,49745.0,16.1902,16.1992,16.1631,16.1721,49745.0
2018-10-09 11:40:00,17.94,17.96,17.92,17.93,48920.0,16.1812,16.1992,16.1631,16.1721,48920.0
2018-10-09 11:50:00,17.94,17.96,17.92,17.93,33240.0,16.1812,16.1992,16.1631,16.1721,33240.0
2018-10-09 12:00:00,17.93,17.96,17.92,17.93,39820.0,16.1721,16.1992,16.1631,16.1721,39820.0
2018-10-09 12:10:00,17.93,17.93,17.89,17.89,36125.0,16.1721,16.1721,16.1361,16.1361,36125.0
2018-10-09 12:20:00,17.89,17.89,17.87,17.87,24190.0,16.1361,16.1361,16.118,16.118,24190.0
2018-10-09 12:30:00,17.87,17.9,17.85,17.9,140095.0,16.118,16.1451,16.1,16.1451,140095.0
2018-10-09 12:40:00,17.9,17.9,17.85,17.85,183485.0,16.1451,16.1451,16.1,16.1,183485.0
2018-10-09 12:50:00,17.84,17.84,17.79,17.8,437455.0,16.091,16.091,16.0459,16.0549,437455.0
2018-10-09 13:00:00,17.79,17.8,17.72,17.72,327900.0,16.0459,16.0549,15.9827,15.9827,327900.0
2018-10-09 13:10:00,17.73,17.79,17.72,17.78,54290.0,15.9917,16.0459,15.9827,16.0368,54290.0
2018-10-09 13:20:00,17.79,17.81,17.77,17.78,60000.0,16.0459,16.0639,16.0278,16.0368,60000.0
2018-10-09 13:30:00,17.79,17.79,17.76,17.79,63725.0,16.0459,16.0459,16.0188,16.0459,63725.0
2018-10-09 13:40:00,17.79,17.8,17.76,17.77,102065.0,16.0459,16.0549,16.0188,16.0278,102065.0
2018-10-09 13:50:00,17.78,17.83,17.77,17.82,64625.0,16.0368,16.0819,16.0278,16.0729,64625.0
2018-10-09 14:00:00,17.82,17.82,17.79,17.81,65390.0,16.0729,16.0729,16.0459,16.0639,65390.0
2018-10-09 14:10:00,17.82,17.84,17.8,17.81,176005.0,16.0729,16.091,16.0549,16.0639,176005.0
2018-10-09 14:20:00,17.81,17.84,17.81,17.82,153740.0,16.0639,16.091,16.0639,16.0729,153740.0
2018-10-09 14:30:00,17.83,17.83,17.79,17.8,161910.0,16.0819,16.0819,16.0459,16.0549,161910.0
2018-10-09 14:40:00,17.81,17.82,17.8,17.82,188580.0,16.0639,16.0729,16.0549,16.0729,188580.0
2018-10-09 14:50:00,17.83,17.87,17.83,17.87,254195.0,16.0819,16.118,16.0819,16.118,254195.0
2018-10-09 15:00:00,17.86,17.87,17.84,17.85,139010.0,16.109,16.118,16.091,16.1,139010.0
2018-10-09 15:10:00,17.85,17.86,17.83,17.84,105080.0,16.1,16.109,16.0819,16.091,105080.0
2018-10-09 15:20:00,17.85,17.85,17.81,17.83,99485.0,16.1,16.1,16.0639,16.0819,99485.0
2018-10-09 15:30:00,17.83,17.83,17.8,17.82,134270.0,16.0819,16.0819,16.0549,16.0729,134270.0
2018-10-09 15:40:00,17.81,17.85,17.8,17.85,238765.0,16.0639,16.1,16.0549,16.1,238765.0
2018-10-09 15:50:00,17.84,17.84,17.78,17.81,728900.0,16.091,16.091,16.0368,16.0639,728900.0
2018-10-10 09:30:00,17.75,17.75,17.56,17.6,132210.0,16.0098,16.0098,15.8384,15.8745,132210.0
2018-10-10 09:40:00,17.59,17.65,17.54,17.54,63075.0,15.8655,15.9196,15.8204,15.8204,63075.0
2018-10-10 09:50:00,17.54,17.54,17.45,17.45,62670.0,15.8204,15.8204,15.7392,15.7392,62670.0
2018-10-10 10:00:00,17.44,17.52,17.43,17.52,82250.0,15.7302,15.8023,15.7212,15.8023,82250.0
2018-10-10 10:10:00,17.5,17.5,17.45,17.49,112630.0,15.7843,15.7843,15.7392,15.7753,112630.0
2018-10-10 10:20:00,17.5,17.52,17.4,17.4,114080.0,15.7843,15.8023,15.6941,15.6941,114080.0
2018-10-10 10:30:00,17.4,17.41,17.34,17.34,183605.0,15.6941,15.7031,15.64,15.64,183605.0
2018-10-10 10:40:00,17.34,17.39,17.34,17.38,286370.0,15.64,15.6851,15.64,15.6761,286370.0
2018-10-10 10:50:00,17.38,17.41,17.36,17.36,107610.0,15.6761,15.7031,15.658,15.658,107610.0
2018-10-10 11:00:00,17.35,17.37,17.32,17.32,101225.0,15.649,15.667,15.6219,15.6219,101225.0
2018-10-10 11:10:00,17.33,17.35,17.29,17.3,125780.0,15.631,15.649,15.5949,15.6039,125780.0
2018-10-10 11:20:00,17.29,17.29,17.25,17.27,164465.0,15.5949,15.5949,15.5588,15.5768,164465.0
2018-10-10 11:30:00,17.27,17.28,17.22,17.24,148305.0,15.5768,15.5859,15.5317,15.5498,148305.0
2018-10-10 11:40:00,17.23,17.31,17.23,17.31,91805.0,15.5408,15.6129,15.5408,15.6129,91805.0
2018-10-10 11:50:00,17.31,17.32,17.27,17.27,107990.0,15.6129,15.6219,15.5768,15.5768,107990.0
2018-10-10 12:00:00,17.26,17.3,17.26,17.27,69850.0,15.5678,15.6039,15.5678,15.5768,69850.0
2018-10-10 12:10:00,17.26,17.3,17.25,17.3,151260.0,15.5678,15.6039,15.5588,15.6039,151260.0
2018-10-10 12:20:00,17.29,17.31,17.28,17.29,75925.0,15.5949,15.6129,15.5859,15.5949,75925.0
2018-10-10 12:30:00,17.28,17.28,17.23,17.25,36120.0,15.5859,15.5859,15.5408,15.5588,36120.0
2018-10-10 12:40:00,17.24,17.26,17.24,17.25,81930.0,15.5498,15.5678,15.5498,15.5588,81930.0
2018-10-10 12:50:00,17.25,17.26,17.21,17.22,69985.0,15.5588,15.5678,15.5227,15.5317,69985.0
2018-10-10 13:00:00,17.2,17.21,17.16,17.17,75865.0,15.5137,15.5227,15.4776,15.4866,75865.0
2018-10-10 13:10:00,17.17,17.23,17.17,17.22,62240.0,15.4866,15.5408,15.4866,15.5317,62240.0
2018-10-10 13:20:00,17.22,17.23,17.19,17.2,56935.0,15.5317,15.5408,15.5047,15.5137,56935.0
2018-10-10 13:30:00,17.2,17.23,17.18,17.21,66350.0,15.5137,15.5408,15.4957,15.5227,66350.0
2018-10-10 13:40:00,17.21,17.22,17.17,17.19,80585.0,15.5227,15.5317,15.4866,15.5047,80585.0
2018-10-10 13:50:00,17.19,17.19,17.16,17.18,63410.0,15.5047,15.5047,15.4776,15.4957,63410.0
2018-10-10 14:00:00,17.17,17.2,17.15,17.15,70220.0,15.4866,15.5137,15.4686,15.4686,70220.0
2018-10-10 14:10:00,17.15,17.19,17.15,17.17,123250.0,15.4686,15.5047,15.4686,15.4866,123250.0
2018-10-10 14:20:00,17.17,17.19,17.15,17.18,108495.0,15.4866,15.5047,15.4686,15.4957,108495.0
2018-10-10 14:30:00,17.19,17.2,17.15,17.16,109055.0,15.5047,15.5137,15.4686,15.4776,109055.0
2018-10-10 14:40:00,17.16,17.16,17.11,17.13,75945.0,15.4776,15.4776,15.4325,15.4506,75945.0
2018-10-10 14:50:00,17.12,17.14,17.11,17.13,106280.0,15.4415,15.4596,15.4325,15.4506,106280.0
2018-10-10 15:00:00,17.12,17.13,17.08,17.09,125400.0,15.4415,15.4506,15.4055,15.4145,125400.0
2018-10-10 15:10:00,17.09,17.1,17.05,17.09,124775.0,15.4145,15.4235,15.3784,15.4145,124775.0
2018-10-10 15:20:00,17.09,17.12,17.08,17.11,213165.0,15.4145,15.4415,15.4055,15.4325,213165.0
2018-10-10 15:30:00,17.11,17.11,17.05,17.05,182380.0,15.4325,15.4325,15.3784,15.3784,182380.0
2018-10-10 15:40:00,17.04,17.06,16.97,17.06,425645.0,15.3694,15.3874,15.3063,15.3874,425645.0
2018-10-10 15:50:00,17.06,17.06,16.94,16.96,696745.0,15.3874,15.3874,15.2792,15.2972,696745.0
2018-10-11 09:30:00,16.95,17.35,16.87,17.35,377970.0,15.2882,15.649,15.2161,15.649,377970.0
2018-10-11 09:40:00,17.35,17.35,17.2,17.34,304515.0,15.649,15.649,15.5137,15.64,304515.0
2018-10-11 09:50:00,17.34,17.4,17.31,17.38,609680.0,15.64,15.6941,15.6129,15.6761,609680.0
2018-10-11 10:00:00,17.38,17.51,17.36,17.48,149360.0,15.6761,15.7933,15.658,15.7663,149360.0
2018-10-11 10:10:00,17.47,17.48,17.37,17.42,152205.0,15.7572,15.7663,15.667,15.7121,152205.0
2018-10-11 10:20:00,17.42,17.49,17.37,17.48,82445.0,15.7121,15.7753,15.667,15.7663,82445.0
2018-10-11 10:30:00,17.47,17.56,17.47,17.54,328350.0,15.7572,15.8384,15.7572,15.8204,328350.0
2018-10-11 10:40:00,17.53,17.55,17.42,17.43,236860.0,15.8113,15.8294,15.7121,15.7212,236860.0
2018-10-11 10:50:00,17.42,17.42,17.36,17.38,82015.0,15.7121,15.7121,15.658,15.6761,82015.0
2018-10-11 11:00:00,17.36,17.37,17.29,17.33,151325.0,15.658,15.667,15.5949,15.631,151325.0
2018-10-11 11:10:00,17.34,17.35,17.29,17.31,110405.0,15.64,15.649,15.5949,15.6129,110405.0
2018-10-11 11:20:00,17.31,17.35,17.3,17.3,123840.0,15.6129,15.649,15.6039,15.6039,123840.0
2018-10-11 11:30:00,17.32,17.35,17.29,17.33,106230.0,15.6219,15.649,15.5949,15.631,106230.0
2018-10-11 11:40:00,17.33,17.42,17.33,17.4,84640.0,15.631,15.7121,15.631,15.6941,84640.0
2018-10-11 11:50:00,17.4,17.45,17.39,17.39,164370.0,15.6941,15.7392,15.6851,15.6851,164370.0
2018-10-11 12:00:00,17.4,17.44,17.4,17.4,81035.0,15.6941,15.7302,15.6941,15.6941,81035.0
2018-10-11 12:10:00,17.41,17.45,17.4,17.45,98335.0,15.7031,15.7392,15.6941,15.7392,98335.0
2018-10-11 12:20:00,17.45,17.49,17.44,17.44,83625.0,15.7392,15.7753,15.7302,15.7302,83625.0
2018-10-11 12:30:00,17.44,17.44,17.35,17.37,124975.0,15.7302,15.7302,15.649,15.667,124975.0
2018-10-11 12:40:00,17.37,17.41,17.36,17.37,76800.0,15.667,15.7031,15.658,15.667,76800.0
2018-10-11 12:50:00,17.37,17.38,17.34,17.35,98455.0,15.667,15.6761,15.64,15.649,98455.0
2018-10-11 13:00:00,17.34,17.34,17.28,17.31,103650.0,15.64,15.64,15.5859,15.6129,103650.0
2018-10-11 13:10:00,17.3,17.39,17.3,17.37,72745.0,15.6039,15.6851,15.6039,15.667,72745.0
2018-10-11 13:20:00,17.37,17.38,17.31,17.34,165840.0,15.667,15.6761,15.6129,15.64,165840.0
2018-10-11 13:30:00,17.34,17.35,17.28,17.29,63790.0,15.64,15.649,15.5859,15.5949,63790.0
2018-10-11 13:40:00,17.29,17.3,17.16,17.16,153030.0,15.5949,15.6039,15.4776,15.4776,153030.0
2018-10-11 13:50:00,17.16,17.22,17.14,17.2,131470.0,15.4776,15.5317,15.4596,15.5137,131470.0
2018-10-11 14:00:00,17.2,17.2,17.13,17.19,175615.0,15.5137,15.5137,15.4506,15.5047,175615.0
2018-10-11 14:10:00,17.2,17.2,17.16,17.18,100800.0,15.5137,15.5137,15.4776,15.4957,100800.0
2018-10-11 14:20:00,17.18,17.19,17.14,17.15,131625.0,15.4957,15.5047,15.4596,15.4686,131625.0
2018-10-11 14:30:00,17.14,17.15,17.03,17.07,147825.0,15.4596,15.4686,15.3604,15.3964,147825.0
2018-10-11 14:40:00,17.07,17.07,16.9,17.02,143375.0,15.3964,15.3964,15.2431,15.3513,143375.0
2018-10-11 14:50:00,17.0,17.06,16.98,17.05,115265.0,15.3333,15.3874,15.3153,15.3784,115265.0
2018-10-11 15:00:00,17.04,17.11,17.01,17.08,105010.0,15.3694,15.4325,15.3423,15.4055,105010.0
2018-10-11 15:10:00,17.07,17.24,17.05,17.24,161895.0,15.3964,15.5498,15.3784,15.5498,161895.0
2018-10-11 15:20:00,17.24,17.25,17.19,17.2,285630.0,15.5498,15.5588,15.5047,15.5137,285630.0
2018-10-11 15:30:00,17.2,17.21,17.12,17.17,217865.0,15.5137,15.5227,15.4415,15.4866,217865.0
2018-10-11 15:40:00,17.16,17.18,17.06,17.07,270390.0,15.4776,15.4957,15.3874,15.3964,270390.0
2018-10-11 15:50:00,17.06,17.14,17.04,17.05,713885.0,15.3874,15.4596,15.3694,15.3784,713885.0
2018-10-12 09:30:00,17.32,17.51,17.25,17.34,320050.0,15.6219,15.7933,15.5588,15.64,320050.0
2018-10-12 09:40:00,17.34,17.49,17.34,17.49,96530.0,15.64,15.7753,15.64,15.7753,96530.0
2018-10-12 09:50:00,17.48,17.56,17.42,17.55,149485.0,15.7663,15.8384,15.7121,15.8294,149485.0
2018-10-12 10:00:00,17.56,17.57,17.5,17.55,163480.0,15.8384,15.8474,15.7843,15.8294,163480.0
2018-10-12 10:10:00,17.54,17.54,17.41,17.43,117090.0,15.8204,15.8204,15.7031,15.7212,117090.0
2018-10-12 10:20:00,17.43,17.43,17.38,17.39,89410.0,15.7212,15.7212,15.6761,15.6851,89410.0
2018-10-12 10:30:00,17.37,17.42,17.35,17.37,183090.0,15.667,15.7121,15.649,15.667,183090.0
2018-10-12 10:40:00,17.37,17.39,17.33,17.33,212470.0,15.667,15.6851,15.631,15.631,212470.0
2018-10-12 10:50:00,17.34,17.37,17.33,17.35,190670.0,15.64,15.667,15.631,15.649,190670.0
2018-10-12 11:00:00,17.34,17.39,17.34,17.37,119535.0,15.64,15.6851,15.64,15.667,119535.0
2018-10-12 11:10:00,17.36,17.39,17.32,17.32,115475.0,15.658,15.6851,15.6219,15.6219,115475.0
2018-10-12 11:20:00,17.32,17.34,17.27,17.3,107000.0,15.6219,15.64,15.5768,15.6039,107000.0
2018-10-12 11:30:00,17.3,17.3,17.25,17.28,130390.0,15.6039,15.6039,15.5588,15.5859,130390.0
2018-10-12 11:40:00,17.28,17.28,17.22,17.26,109435.0,15.5859,15.5859,15.5317,15.5678,109435.0
2018-10-12 11:50:00,17.26,17.32,17.26,17.28,98795.0,15.5678,15.6219,15.5678,15.5859,98795.0
2018-10-12 12:00:00,17.29,17.29,17.19,17.21,96860.0,15.5949,15.5949,15.5047,15.5227,96860.0
2018-10-12 12:10:00,17.21,17.22,17.15,17.15,66925.0,15.5227,15.5317,15.4686,15.4686,66925.0
2018-10-12 12:20:00,17.15,17.2,17.12,17.15,84210.0,15.4686,15.5137,15.4415,15.4686,84210.0
2018-10-12 12:30:00,17.15,17.16,17.12,17.12,88115.0,15.4686,15.4776,15.4415,15.4415,88115.0
2018-10-12 12:40:00,17.13,17.15,17.1,17.1,130585.0,15.4506,15.4686,15.4235,15.4235,130585.0
2018-10-12 12:50:00,17.1,17.17,17.08,17.15,143425.0,15.4235,15.4866,15.4055,15.4686,143425.0
2018-10-12 13:00:00,17.15,17.2,17.13,17.19,90375.0,15.4686,15.5137,15.4506,15.5047,90375.0
2018-10-12 13:10:00,17.18,17.2,17.14,17.15,96925.0,15.4957,15.5137,15.4596,15.4686,96925.0
2018-10-12 13:20:00,17.16,17.19,17.15,17.16,63235.0,15.4776,15.5047,15.4686,15.4776,63235.0
2018-10-12 13:30:00,17.15,17.17,17.13,17.17,87450.0,15.4686,15.4866,15.4506,15.4866,87450.0
2018-10-12 13:40:00,17.18,17.25,17.15,17.24,67610.0,15.4957,15.5588,15.4686,15.5498,67610.0
2018-10-12 13:50:00,17.24,17.25,17.22,17.23,54255.0,15.5498,15.5588,15.5317,15.5408,54255.0
2018-10-12 14:00:00,17.22,17.23,17.16,17.18,72430.0,15.5317,15.5408,15.4776,15.4957,72430.0
2018-10-12 14:10:00,17.17,17.18,17.13,17.16,52170.0,15.4866,15.4957,15.4506,15.4776,52170.0
2018-10-12 14:20:00,17.19,17.2,17.14,17.2,62440.0,15.5047,15.5137,15.4596,15.5137,62440.0
2018-10-12 14:30:00,17.19,17.23,17.18,17.22,130935.0,15.5047,15.5408,15.4957,15.5317,130935.0
2018-10-12 14:40:00,17.22,17.23,17.18,17.19,51540.0,15.5317,15.5408,15.4957,15.5047,51540.0
2018-10-12 14:50:00,17.19,17.25,17.19,17.23,64310.0,15.5047,15.5588,15.5047,15.5408,64310.0
2018-10-12 15:00:00,17.23,17.25,17.19,17.25,101640.0,15.5408,15.5588,15.5047,15.5588,101640.0
2018-10-12 15:10:00,17.25,17.27,17.2,17.22,92965.0,15.5588,15.5768,15.5137,15.5317,92965.0
2018-10-12 15:20:00,17.22,17.3,17.22,17.29,169130.0,15.5317,15.6039,15.5317,15.5949,169130.0
2018-10-12 15:30:00,17.29,17.3,17.26,17.27,267500.0,15.5949,15.6039,15.5678,15.5768,267500.0
2018-10-12 15:40:00,17.27,17.35,17.27,17.34,348950.0,15.5768,15.649,15.5768,15.64,348950.0
2018-10-12 15:50:00,17.35,17.38,17.33,17.34,611445.0,15.649,15.6761,15.631,15.64,611445.0
2018-10-15 09:30:00,17.32,17.49,17.24,17.26,111460.0,15.6219,15.7753,15.5498,15.5678,111460.0
2018-10-15 09:40:00,17.28,17.35,17.26,17.3,129240.0,15.5859,15.649,15.5678,15.6039,129240.0
2018-10-15 09:50:00,17.3,17.31,17.25,17.28,70025.0,15.6039,15.6129,15.5588,15.5859,70025.0
2018-10-15 10:00:00,17.3,17.31,17.24,17.25,114475.0,15.6039,15.6129,15.5498,15.5588,114475.0
2018-10-15 10:10:00,17.27,17.3,17.23,17.29,129740.0,15.5768,15.6039,15.5408,15.5949,129740.0
2018-10-15 10:20:00,17.29,17.3,17.26,17.26,140205.0,15.5949,15.6039,15.5678,15.5678,140205.0
2018-10-15 10:30:00,17.25,17.33,17.25,17.29,135815.0,15.5588,15.631,15.5588,15.5949,135815.0
2018-10-15 10:40:00,17.29,17.32,17.28,17.29,162765.0,15.5949,15.6219,15.5859,15.5949,162765.0
2018-10-15 10:50:00,17.29,17.32,17.29,17.3,84895.0,15.5949,15.6219,15.5949,15.6039,84895.0
2018-10-15 11:00:00,17.3,17.31,17.28,17.29,85680.0,15.6039,15.6129,15.5859,15.5949,85680.0
2018-10-15 11:10:00,17.3,17.35,17.28,17.32,151920.0,15.6039,15.649,15.5859,15.6219,151920.0
2018-10-15 11:20:00,17.32,17.38,17.31,17.38,178855.0,15.6219,15.6761,15.6129,15.6761,178855.0
2018-10-15 11:30:00,17.39,17.39,17.31,17.32,84235.0,15.6851,15.6851,15.6129,15.6219,84235.0
2018-10-15 11:40:00,17.32,17.37,17.32,17.33,113790.0,15.6219,15.667,15.6219,15.631,113790.0
2018-10-15 11:50:00,17.34,17.34,17.28,17.3,43205.0,15.64,15.64,15.5859,15.6039,43205.0
2018-10-15 12:00:00,17.29,17.3,17.26,17.27,74565.0,15.5949,15.6039,15.5678,15.5768,74565.0
2018-10-15 12:10:00,17.27,17.31,17.27,17.31,55880.0,15.5768,15.6129,15.5768,15.6129,55880.0
2018-10-15 12:20:00,17.32,17.35,17.31,17.34,33100.0,15.6219,15.649,15.6129,15.64,33100.0
2018-10-15 12:30:00,17.34,17.36,17.33,17.34,57710.0,15.64,15.658,15.631,15.64,57710.0
2018-10-15 12:40:00,17.35,17.35,17.32,17.34,50500.0,15.649,15.649,15.6219,15.64,50500.0
2018-10-15 12:50:00,17.34,17.35,17.32,17.32,49000.0,15.64,15.649,15.6219,15.6219,49000.0
2018-10-15 13:00:00,17.33,17.36,17.33,17.34,67385.0,15.631,15.658,15.631,15.64,67385.0
2018-10-15 13:10:00,17.34,17.35,17.32,17.32,34390.0,15.64,15.649,15.6219,15.6219,34390.0
2018-10-15 13:20:00,17.31,17.35,17.29,17.35,87055.0,15.6129,15.649,15.5949,15.649,87055.0
2018-10-15 13:30:00,17.35,17.36,17.34,17.36,56880.0,15.649,15.658,15.64,15.658,56880.0
2018-10-15 13:40:00,17.35,17.39,17.34,17.38,155085.0,15.649,15.6851,15.64,15.6761,155085.0
2018-10-15 13:50:00,17.38,17.39,17.34,17.35,67410.0,15.6761,15.6851,15.64,15.649,67410.0
2018-10-15 14:00:00,17.35,17.38,17.33,17.37,95880.0,15.649,15.6761,15.631,15.667,95880.0
2018-10-15 14:10:00,17.37,17.38,17.34,17.36,75595.0,15.667,15.6761,15.64,15.658,75595.0
2018-10-15 14:20:00,17.36,17.36,17.34,17.34,122545.0,15.658,15.658,15.64,15.64,122545.0
2018-10-15 14:30:00,17.34,17.35,17.32,17.34,54695.0,15.64,15.649,15.6219,15.64,54695.0
2018-10-15 14:40:00,17.35,17.37,17.34,17.36,99195.0,15.649,15.667,15.64,15.658,99195.0
2018-10-15 14:50:00,17.36,17.43,17.35,17.4,289115.0,15.658,15.7212,15.649,15.6941,289115.0
2018-10-15 15:00:00,17.41,17.41,17.37,17.38,81785.0,15.7031,15.7031,15.667,15.6761,81785.0
2018-10-15 15:10:00,17.38,17.38,17.35,17.37,141160.0,15.6761,15.6761,15.649,15.667,141160.0
2018-10-15 15:20:00,17.37,17.41,17.36,17.37,149430.0,15.667,15.7031,15.658,15.667,149430.0
2018-10-15 15:30:00,17.36,17.38,17.35,17.38,195235.0,15.658,15.6761,15.649,15.6761,195235.0
2018-10-15 15:40:00,17.38,17.39,17.36,17.37,245100.0,15.6761,15.6851,15.658,15.667,245100.0
2018-10-15 15:50:00,17.36,17.38,17.31,17.31,511025.0,15.658,15.6761,15.6129,15.6129,511025.0
2018-10-16 09:30:00,17.38,17.47,17.27,17.36,126905.0,15.6761,15.7572,15.5768,15.658,126905.0
2018-10-16 09:40:00,17.36,17.41,17.33,17.33,51175.0,15.658,15.7031,15.631,15.631,51175.0
2018-10-16 09:50:00,17.33,17.39,17.3,17.38,62000.0,15.631,15.6851,15.6039,15.6761,62000.0
2018-10-16 10:00:00,17.38,17.41,17.36,17.36,72200.0,15.6761,15.7031,15.658,15.658,72200.0
2018-10-16 10:10:00,17.36,17.45,17.36,17.44,87485.0,15.658,15.7392,15.658,15.7302,87485.0
2018-10-16 10:20:00,17.44,17.47,17.43,17.45,95000.0,15.7302,15.7572,15.7212,15.7392,95000.0
2018-10-16 10:30:00,17.44,17.47,17.42,17.46,135970.0,15.7302,15.7572,15.7121,15.7482,135970.0
2018-10-16 10:40:00,17.48,17.51,17.47,17.5,79130.0,15.7663,15.7933,15.7572,15.7843,79130.0
2018-10-16 10:50:00,17.5,17.57,17.5,17.57,126135.0,15.7843,15.8474,15.7843,15.8474,126135.0
2018-10-16 11:00:00,17.57,17.58,17.53,17.57,137395.0,15.8474,15.8564,15.8113,15.8474,137395.0
2018-10-16 11:10:00,17.57,17.64,17.55,17.63,85950.0,15.8474,15.9106,15.8294,15.9015,85950.0
2018-10-16 11:20:00,17.63,17.65,17.62,17.64,125005.0,15.9015,15.9196,15.8925,15.9106,125005.0
2018-10-16 11:30:00,17.64,17.67,17.63,17.65,181020.0,15.9106,15.9376,15.9015,15.9196,181020.0
2018-10-16 11:40:00,17.65,17.65,17.61,17.63,53690.0,15.9196,15.9196,15.8835,15.9015,53690.0
2018-10-16 11:50:00,17.62,17.64,17.61,17.62,50590.0,15.8925,15.9106,15.8835,15.8925,50590.0
2018-10-16 12:00:00,17.63,17.63,17.59,17.61,34640.0,15.9015,15.9015,15.8655,15.8835,34640.0
2018-10-16 12:10:00,17.62,17.64,17.61,17.62,36695.0,15.8925,15.9106,15.8835,15.8925,36695.0
2018-10-16 12:20:00,17.63,17.65,17.63,17.64,51150.0,15.9015,15.9196,15.9015,15.9106,51150.0
2018-10-16 12:30:00,17.64,17.64,17.62,17.63,24500.0,15.9106,15.9106,15.8925,15.9015,24500.0
2018-10-16 12:40:00,17.63,17.65,17.62,17.63,51905.0,15.9015,15.9196,15.8925,15.9015,51905.0
2018-10-16 12:50:00,17.63,17.63,17.61,17.63,30745.0,15.9015,15.9015,15.8835,15.9015,30745.0
2018-10-16 13:00:00,17.63,17.64,17.58,17.59,37630.0,15.9015,15.9106,15.8564,15.8655,37630.0
2018-10-16 13:10:00,17.58,17.61,17.58,17.61,39640.0,15.8564,15.8835,15.8564,15.8835,39640.0
2018-10-16 13:20:00,17.61,17.63,17.61,17.63,30565.0,15.8835,15.9015,15.8835,15.9015,30565.0
2018-10-16 13:30:00,17.62,17.66,17.62,17.66,22500.0,15.8925,15.9286,15.8925,15.9286,22500.0
2018-10-16 13:40:00,17.67,17.7,17.66,17.7,53545.0,15.9376,15.9647,15.9286,15.9647,53545.0
2018-10-16 13:50:00,17.7,17.72,17.69,17.72,121195.0,15.9647,15.9827,15.9557,15.9827,121195.0
2018-10-16 14:00:00,17.73,17.77,17.72,17.75,94715.0,15.9917,16.0278,15.9827,16.0098,94715.0
2018-10-16 14:10:00,17.75,17.76,17.7,17.71,42145.0,16.0098,16.0188,15.9647,15.9737,42145.0
2018-10-16 14:20:00,17.71,17.72,17.69,17.72,55210.0,15.9737,15.9827,15.9557,15.9827,55210.0
2018-10-16 14:30:00,17.72,17.74,17.71,17.71,73685.0,15.9827,16.0008,15.9737,15.9737,73685.0
2018-10-16 14:40:00,17.71,17.75,17.71,17.74,64895.0,15.9737,16.0098,15.9737,16.0008,64895.0
2018-10-16 14:50:00,17.74,17.75,17.72,17.72,56790.0,16.0008,16.0098,15.9827,15.9827,56790.0
2018-10-16 15:00:00,17.72,17.72,17.68,17.71,74280.0,15.9827,15.9827,15.9466,15.9737,74280.0
2018-10-16 15:10:00,17.7,17.73,17.7,17.73,46875.0,15.9647,15.9917,15.9647,15.9917,46875.0
2018-10-16 15:20:00,17.73,17.73,17.71,17.72,57290.0,15.9917,15.9917,15.9737,15.9827,57290.0
2018-10-16 15:30:00,17.72,17.75,17.7,17.75,73055.0,15.9827,16.0098,15.9647,16.0098,73055.0
2018-10-16 15:40:00,17.76,17.81,17.75,17.79,192355.0,16.0188,16.0639,16.0098,16.0459,192355.0
2018-10-16 15:50:00,17.81,17.83,17.76,17.77,448430.0,16.0639,16.0819,16.0188,16.0278,448430.0
2018-10-17 09:30:00,17.8,17.8,17.56,17.59,100470.0,16.0549,16.0549,15.8384,15.8655,100470.0
2018-10-17 09:40:00,17.59,17.69,17.57,17.58,81575.0,15.8655,15.9557,15.8474,15.8564,81575.0
2018-10-17 09:50:00,17.57,17.57,17.44,17.45,107800.0,15.8474,15.8474,15.7302,15.7392,107800.0
2018-10-17 10:00:00,17.44,17.5,17.39,17.48,106005.0,15.7302,15.7843,15.6851,15.7663,106005.0
2018-10-17 10:10:00,17.5,17.5,17.38,17.4,122740.0,15.7843,15.7843,15.6761,15.6941,122740.0
2018-10-17 10:20:00,17.39,17.52,17.39,17.51,114270.0,15.6851,15.8023,15.6851,15.7933,114270.0
2018-10-17 10:30:00,17.51,17.53,17.48,17.49,81040.0,15.7933,15.8113,15.7663,15.7753,81040.0
2018-10-17 10:40:00,17.5,17.52,17.48,17.51,545015.0,15.7843,15.8023,15.7663,15.7933,545015.0
2018-10-17 10:50:00,17.51,17.54,17.5,17.5,179750.0,15.7933,15.8204,15.7843,15.7843,179750.0
2018-10-17 11:00:00,17.51,17.55,17.49,17.55,66240.0,15.7933,15.8294,15.7753,15.8294,66240.0
2018-10-17 11:10:00,17.55,17.59,17.54,17.59,96430.0,15.8294,15.8655,15.8204,15.8655,96430.0
2018-10-17 11:20:00,17.57,17.61,17.57,17.6,87800.0,15.8474,15.8835,15.8474,15.8745,87800.0
2018-10-17 11:30:00,17.61,17.63,17.56,17.56,69100.0,15.8835,15.9015,15.8384,15.8384,69100.0
2018-10-17 11:40:00,17.57,17.63,17.57,17.6,41750.0,15.8474,15.9015,15.8474,15.8745,41750.0
2018-10-17 11:50:00,17.6,17.62,17.57,17.61,49690.0,15.8745,15.8925,15.8474,15.8835,49690.0
2018-10-17 12:00:00,17.61,17.61,17.56,17.6,54445.0,15.8835,15.8835,15.8384,15.8745,54445.0
2018-10-17 12:10:00,17.6,17.63,17.57,17.62,25650.0,15.8745,15.9015,15.8474,15.8925,25650.0
2018-10-17 12:20:00,17.62,17.62,17.58,17.58,35350.0,15.8925,15.8925,15.8564,15.8564,35350.0
2018-10-17 12:30:00,17.58,17.59,17.57,17.57,42970.0,15.8564,15.8655,15.8474,15.8474,42970.0
2018-10-17 12:40:00,17.58,17.6,17.57,17.57,221565.0,15.8564,15.8745,15.8474,15.8474,221565.0
2018-10-17 12:50:00,17.57,17.62,17.57,17.61,54615.0,15.8474,15.8925,15.8474,15.8835,54615.0
2018-10-17 13:00:00,17.61,17.64,17.6,17.61,30740.0,15.8835,15.9106,15.8745,15.8835,30740.0
2018-10-17 13:10:00,17.61,17.62,17.6,17.6,45085.0,15.8835,15.8925,15.8745,15.8745,45085.0
2018-10-17 13:20:00,17.6,17.61,17.59,17.61,27325.0,15.8745,15.8835,15.8655,15.8835,27325.0
2018-10-17 13:30:00,17.61,17.63,17.6,17.63,36540.0,15.8835,15.9015,15.8745,15.9015,36540.0
2018-10-17 13:40:00,17.64,17.64,17.61,17.62,21665.0,15.9106,15.9106,15.8835,15.8925,21665.0
2018-10-17 13:50:00,17.61,17.63,17.61,17.62,29050.0,15.8835,15.9015,15.8835,15.8925,29050.0
2018-10-17 14:00:00,17.62,17.63,17.58,17.61,56055.0,15.8925,15.9015,15.8564,15.8835,56055.0
2018-10-17 14:10:00,17.61,17.61,17.56,17.58,85605.0,15.8835,15.8835,15.8384,15.8564,85605.0
2018-10-17 14:20:00,17.57,17.59,17.56,17.59,77450.0,15.8474,15.8655,15.8384,15.8655,77450.0
2018-10-17 14:30:00,17.58,17.62,17.58,17.61,57535.0,15.8564,15.8925,15.8564,15.8835,57535.0
2018-10-17 14:40:00,17.62,17.65,17.62,17.65,20245.0,15.8925,15.9196,15.8925,15.9196,20245.0
2018-10-17 14:50:00,17.66,17.7,17.65,17.69,51995.0,15.9286,15.9647,15.9196,15.9557,51995.0
2018-10-17 15:00:00,17.69,17.7,17.67,17.69,57840.0,15.9557,15.9647,15.9376,15.9557,57840.0
2018-10-17 15:10:00,17.69,17.69,17.64,17.65,49905.0,15.9557,15.9557,15.9106,15.9196,49905.0
2018-10-17 15:20:00,17.65,17.67,17.63,17.66,88150.0,15.9196,15.9376,15.9015,15.9286,88150.0
2018-10-17 15:30:00,17.66,17.67,17.63,17.64,88830.0,15.9286,15.9376,15.9015,15.9106,88830.0
2018-10-17 15:40:00,17.64,17.64,17.6,17.6,266585.0,15.9106,15.9106,15.8745,15.8745,266585.0
2018-10-17 15:50:00,17.6,17.64,17.59,17.61,448805.0,15.8745,15.9106,15.8655,15.8835,448805.0
2018-10-18 09:30:00,17.53,17.56,17.51,17.55,88605.0,15.8113,15.8384,15.7933,15.8294,88605.0
2018-10-18 09:40:00,17.55,17.62,17.55,17.62,34305.0,15.8294,15.8925,15.8294,15.8925,34305.0
2018-10-18 09:50:00,17.62,17.62,17.51,17.53,58410.0,15.8925,15.8925,15.7933,15.8113,58410.0
2018-10-18 10:00:00,17.52,17.57,17.51,17.53,227935.0,15.8023,15.8474,15.7933,15.8113,227935.0
2018-10-18 10:10:00,17.53,17.61,17.53,17.61,313145.0,15.8113,15.8835,15.8113,15.8835,313145.0
2018-10-18 10:20:00,17.62,17.67,17.61,17.67,42495.0,15.8925,15.9376,15.8835,15.9376,42495.0
2018-10-18 10:30:00,17.66,17.7,17.63,17.63,77590.0,15.9286,15.9647,15.9015,15.9015,77590.0
2018-10-18 10:40:00,17.64,17.65,17.6,17.6,103530.0,15.9106,15.9196,15.8745,15.8745,103530.0
2018-10-18 10:50:00,17.61,17.66,17.61,17.62,89600.0,15.8835,15.9286,15.8835,15.8925,89600.0
2018-10-18 11:00:00,17.62,17.62,17.56,17.57,98660.0,15.8925,15.8925,15.8384,15.8474,98660.0
2018-10-18 11:10:00,17.57,17.64,17.57,17.62,91150.0,15.8474,15.9106,15.8474,15.8925,91150.0
2018-10-18 11:20:00,17.61,17.61,17.54,17.54,76115.0,15.8835,15.8835,15.8204,15.8204,76115.0
2018-10-18 11:30:00,17.54,17.55,17.51,17.52,338415.0,15.8204,15.8294,15.7933,15.8023,338415.0
2018-10-18 11:40:00,17.53,17.53,17.43,17.45,126500.0,15.8113,15.8113,15.7212,15.7392,126500.0
2018-10-18 11:50:00,17.44,17.49,17.38,17.47,220430.0,15.7302,15.7753,15.6761,15.7572,220430.0
2018-10-18 12:00:00,17.47,17.48,17.44,17.45,70425.0,15.7572,15.7663,15.7302,15.7392,70425.0
2018-10-18 12:10:00,17.45,17.46,17.43,17.43,53060.0,15.7392,15.7482,15.7212,15.7212,53060.0
2018-10-18 12:20:00,17.43,17.51,17.43,17.49,77685.0,15.7212,15.7933,15.7212,15.7753,77685.0
2018-10-18 12:30:00,17.49,17.52,17.48,17.52,43370.0,15.7753,15.8023,15.7663,15.8023,43370.0
2018-10-18 12:40:00,17.52,17.55,17.52,17.53,43205.0,15.8023,15.8294,15.8023,15.8113,43205.0
2018-10-18 12:50:00,17.53,17.53,17.5,17.51,33765.0,15.8113,15.8113,15.7843,15.7933,33765.0
2018-10-18 13:00:00,17.5,17.52,17.49,17.5,143530.0,15.7843,15.8023,15.7753,15.7843,143530.0
2018-10-18 13:10:00,17.49,17.51,17.49,17.5,482925.0,15.7753,15.7933,15.7753,15.7843,482925.0
2018-10-18 13:20:00,17.5,17.5,17.45,17.5,162600.0,15.7843,15.7843,15.7392,15.7843,162600.0
2018-10-18 13:30:00,17.49,17.51,17.45,17.47,50185.0,15.7753,15.7933,15.7392,15.7572,50185.0
2018-10-18 13:40:00,17.47,17.47,17.38,17.42,73740.0,15.7572,15.7572,15.6761,15.7121,73740.0
2018-10-18 13:50:00,17.42,17.44,17.4,17.42,51900.0,15.7121,15.7302,15.6941,15.7121,51900.0
2018-10-18 14:00:00,17.42,17.5,17.42,17.48,65045.0,15.7121,15.7843,15.7121,15.7663,65045.0
2018-10-18 14:10:00,17.48,17.49,17.44,17.45,50070.0,15.7663,15.7753,15.7302,15.7392,50070.0
2018-10-18 14:20:00,17.45,17.52,17.45,17.51,73035.0,15.7392,15.8023,15.7392,15.7933,73035.0
2018-10-18 14:30:00,17.51,17.55,17.5,17.53,70170.0,15.7933,15.8294,15.7843,15.8113,70170.0
2018-10-18 14:40:00,17.53,17.59,17.53,17.54,39745.0,15.8113,15.8655,15.8113,15.8204,39745.0
2018-10-18 14:50:00,17.54,17.56,17.54,17.55,60765.0,15.8204,15.8384,15.8204,15.8294,60765.0
2018-10-18 15:00:00,17.55,17.56,17.5,17.51,63495.0,15.8294,15.8384,15.7843,15.7933,63495.0
2018-10-18 15:10:00,17.5,17.55,17.49,17.53,102885.0,15.7843,15.8294,15.7753,15.8113,102885.0
2018-10-18 15:20:00,17.52,17.55,17.51,17.54,96105.0,15.8023,15.8294,15.7933,15.8204,96105.0
2018-10-18 15:30:00,17.54,17.55,17.5,17.55,112600.0,15.8204,15.8294,15.7843,15.8294,112600.0
2018-10-18 15:40:00,17.55,17.57,17.52,17.52,181295.0,15.8294,15.8474,15.8023,15.8023,181295.0
2018-10-18 15:50:00,17.53,17.55,17.51,17.53,434565.0,15.8113,15.8294,15.7933,15.8113,434565.0
2018-10-19 09:30:00,17.67,17.75,17.53,17.66,288850.0,15.9376,16.0098,15.8113,15.9286,288850.0
2018-10-19 09:40:00,17.65,17.69,17.58,17.58,88045.0,15.9196,15.9557,15.8564,15.8564,88045.0
2018-10-19 09:50:00,17.61,17.69,17.61,17.63,128500.0,15.8835,15.9557,15.8835,15.9015,128500.0
2018-10-19 10:00:00,17.64,17.68,17.6,17.68,167305.0,15.9106,15.9466,15.8745,15.9466,167305.0
2018-10-19 10:10:00,17.68,17.7,17.63,17.66,200340.0,15.9466,15.9647,15.9015,15.9286,200340.0
2018-10-19 10:20:00,17.67,17.7,17.65,17.66,326595.0,15.9376,15.9647,15.9196,15.9286,326595.0
2018-10-19 10:30:00,17.66,17.67,17.57,17.58,158110.0,15.9286,15.9376,15.8474,15.8564,158110.0
2018-10-19 10:40:00,17.57,17.57,17.48,17.49,139070.0,15.8474,15.8474,15.7663,15.7753,139070.0
2018-10-19 10:50:00,17.49,17.52,17.49,17.52,120685.0,15.7753,15.8023,15.7753,15.8023,120685.0
2018-10-19 11:00:00,17.52,17.56,17.5,17.53,336295.0,15.8023,15.8384,15.7843,15.8113,336295.0
2018-10-19 11:10:00,17.53,17.56,17.5,17.51,161840.0,15.8113,15.8384,15.7843,15.7933,161840.0
2018-10-19 11:20:00,17.51,17.53,17.49,17.53,153765.0,15.7933,15.8113,15.7753,15.8113,153765.0
2018-10-19 11:30:00,17.53,17.54,17.47,17.5,399890.0,15.8113,15.8204,15.7572,15.7843,399890.0
2018-10-19 11:40:00,17.51,17.53,17.47,17.48,573160.0,15.7933,15.8113,15.7572,15.7663,573160.0
2018-10-19 11:50:00,17.48,17.52,17.4,17.45,512060.0,15.7663,15.8023,15.6941,15.7392,512060.0
2018-10-19 12:00:00,17.46,17.46,17.41,17.42,119210.0,15.7482,15.7482,15.7031,15.7121,119210.0
2018-10-19 12:10:00,17.42,17.43,17.37,17.38,167700.0,15.7121,15.7212,15.667,15.6761,167700.0
2018-10-19 12:20:00,17.38,17.4,17.36,17.38,236780.0,15.6761,15.6941,15.658,15.6761,236780.0
2018-10-19 12:30:00,17.38,17.39,17.34,17.35,317110.0,15.6761,15.6851,15.64,15.649,317110.0
2018-10-19 12:40:00,17.34,17.4,17.32,17.4,242130.0,15.64,15.6941,15.6219,15.6941,242130.0
2018-10-19 12:50:00,17.41,17.43,17.39,17.42,208535.0,15.7031,15.7212,15.6851,15.7121,208535.0
2018-10-19 13:00:00,17.41,17.42,17.39,17.41,221605.0,15.7031,15.7121,15.6851,15.7031,221605.0
2018-10-19 13:10:00,17.41,17.48,17.41,17.47,125770.0,15.7031,15.7663,15.7031,15.7572,125770.0
2018-10-19 13:20:00,17.47,17.47,17.43,17.44,96895.0,15.7572,15.7572,15.7212,15.7302,96895.0
2018-10-19 13:30:00,17.43,17.46,17.42,17.43,84900.0,15.7212,15.7482,15.7121,15.7212,84900.0
2018-10-19 13:40:00,17.42,17.43,17.38,17.38,323280.0,15.7121,15.7212,15.6761,15.6761,323280.0
2018-10-19 13:50:00,17.38,17.4,17.35,17.4,64615.0,15.6761,15.6941,15.649,15.6941,64615.0
2018-10-19 14:00:00,17.39,17.41,17.32,17.34,95335.0,15.6851,15.7031,15.6219,15.64,95335.0
2018-10-19 14:10:00,17.34,17.35,17.31,17.33,87825.0,15.64,15.649,15.6129,15.631,87825.0
2018-10-19 14:20:00,17.32,17.41,17.32,17.4,74460.0,15.6219,15.7031,15.6219,15.6941,74460.0
2018-10-19 14:30:00,17.4,17.42,17.38,17.39,80725.0,15.6941,15.7121,15.6761,15.6851,80725.0
2018-10-19 14:40:00,17.39,17.4,17.36,17.4,88005.0,15.6851,15.6941,15.658,15.6941,88005.0
2018-10-19 14:50:00,17.4,17.4,17.36,17.36,60110.0,15.6941,15.6941,15.658,15.658,60110.0
2018-10-19 15:00:00,17.36,17.38,17.34,17.37,97255.0,15.658,15.6761,15.64,15.667,97255.0
2018-10-19 15:10:00,17.36,17.39,17.34,17.37,114480.0,15.658,15.6851,15.64,15.667,114480.0
2018-10-19 15:20:00,17.37,17.38,17.34,17.37,122525.0,15.667,15.6761,15.64,15.667,122525.0
2018-10-19 15:30:00,17.37,17.39,17.35,17.36,164770.0,15.667,15.6851,15.649,15.658,164770.0
2018-10-19 15:40:00,17.35,17.39,17.34,17.39,219425.0,15.649,15.6851,15.64,15.6851,219425.0
2018-10-19 15:50:00,17.4,17.41,17.37,17.37,827020.0,15.6941,15.7031,15.667,15.667,827020.0
2018-10-22 09:30:00,17.43,17.46,17.24,17.31,398020.0,15.7212,15.7482,15.5498,15.6129,398020.0
2018-10-22 09:40:00,17.32,17.34,17.24,17.34,68240.0,15.6219,15.64,15.5498,15.64,68240.0
2018-10-22 09:50:00,17.33,17.33,17.21,17.27,243490.0,15.631,15.631,15.5227,15.5768,243490.0
2018-10-22 10:00:00,17.26,17.29,17.19,17.22,459515.0,15.5678,15.5949,15.5047,15.5317,459515.0
2018-10-22 10:10:00,17.23,17.41,17.23,17.4,56050.0,15.5408,15.7031,15.5408,15.6941,56050.0
2018-10-22 10:20:00,17.4,17.4,17.34,17.37,628510.0,15.6941,15.6941,15.64,15.667,628510.0
2018-10-22 10:30:00,17.37,17.38,17.33,17.36,97755.0,15.667,15.6761,15.631,15.658,97755.0
2018-10-22 10:40:00,17.37,17.52,17.37,17.52,56755.0,15.667,15.8023,15.667,15.8023,56755.0
2018-10-22 10:50:00,17.52,17.55,17.45,17.49,84870.0,15.8023,15.8294,15.7392,15.7753,84870.0
2018-10-22 11:00:00,17.49,17.55,17.48,17.54,62200.0,15.7753,15.8294,15.7663,15.8204,62200.0
2018-10-22 11:10:00,17.52,17.59,17.52,17.58,102575.0,15.8023,15.8655,15.8023,15.8564,102575.0
2018-10-22 11:20:00,17.58,17.64,17.56,17.61,180365.0,15.8564,15.9106,15.8384,15.8835,180365.0
2018-10-22 11:30:00,17.6,17.6,17.54,17.55,133435.0,15.8745,15.8745,15.8204,15.8294,133435.0
2018-10-22 11:40:00,17.55,17.56,17.53,17.54,195605.0,15.8294,15.8384,15.8113,15.8204,195605.0
2018-10-22 11:50:00,17.54,17.54,17.49,17.49,195880.0,15.8204,15.8204,15.7753,15.7753,195880.0
2018-10-22 12:00:00,17.49,17.53,17.49,17.51,114000.0,15.7753,15.8113,15.7753,15.7933,114000.0
2018-10-22 12:10:00,17.5,17.51,17.47,17.48,76010.0,15.7843,15.7933,15.7572,15.7663,76010.0
2018-10-22 12:20:00,17.47,17.49,17.44,17.45,137825.0,15.7572,15.7753,15.7302,15.7392,137825.0
2018-10-22 12:30:00,17.46,17.46,17.43,17.45,181370.0,15.7482,15.7482,15.7212,15.7392,181370.0
2018-10-22 12:40:00,17.44,17.47,17.44,17.44,166880.0,15.7302,15.7572,15.7302,15.7302,166880.0
2018-10-22 12:50:00,17.44,17.48,17.43,17.47,254805.0,15.7302,15.7663,15.7212,15.7572,254805.0
2018-10-22 13:00:00,17.48,17.53,17.47,17.52,58720.0,15.7663,15.8113,15.7572,15.8023,58720.0
2018-10-22 13:10:00,17.52,17.52,17.49,17.51,85410.0,15.8023,15.8023,15.7753,15.7933,85410.0
2018-10-22 13:20:00,17.5,17.51,17.48,17.49,79455.0,15.7843,15.7933,15.7663,15.7753,79455.0
2018-10-22 13:30:00,17.5,17.5,17.46,17.46,162950.0,15.7843,15.7843,15.7482,15.7482,162950.0
2018-10-22 13:40:00,17.46,17.47,17.45,17.46,175595.0,15.7482,15.7572,15.7392,15.7482,175595.0
2018-10-22 13:50:00,17.45,17.47,17.38,17.44,227380.0,15.7392,15.7572,15.6761,15.7302,227380.0
2018-10-22 14:00:00,17.44,17.47,17.44,17.45,101010.0,15.7302,15.7572,15.7302,15.7392,101010.0
2018-10-22 14:10:00,17.45,17.46,17.43,17.45,51570.0,15.7392,15.7482,15.7212,15.7392,51570.0
2018-10-22 14:20:00,17.45,17.46,17.44,17.45,91835.0,15.7392,15.7482,15.7302,15.7392,91835.0
2018-10-22 14:30:00,17.45,17.47,17.45,17.46,101260.0,15.7392,15.7572,15.7392,15.7482,101260.0
2018-10-22 14:40:00,17.46,17.48,17.44,17.45,196445.0,15.7482,15.7663,15.7302,15.7392,196445.0
2018-10-22 14:50:00,17.45,17.47,17.44,17.47,93635.0,15.7392,15.7572,15.7302,15.7572,93635.0
2018-10-22 15:00:00,17.46,17.49,17.44,17.49,99305.0,15.7482,15.7753,15.7302,15.7753,99305.0
2018-10-22 15:10:00,17.49,17.51,17.48,17.49,83775.0,15.7753,15.7933,15.7663,15.7753,83775.0
2018-10-22 15:20:00,17.49,17.52,17.49,17.52,83560.0,15.7753,15.8023,15.7753,15.8023,83560.0
2018-10-22 15:30:00,17.53,17.55,17.49,17.49,210190.0,15.8113,15.8294,15.7753,15.7753,210190.0
2018-10-22 15:40:00,17.49,17.5,17.45,17.46,209625.0,15.7753,15.7843,15.7392,15.7482,209625.0
2018-10-22 15:50:00,17.46,17.5,17.46,17.48,540270.0,15.7482,15.7843,15.7482,15.7663,540270.0
2018-10-23 09:30:00,17.27,17.42,17.21,17.26,156210.0,15.5768,15.7121,15.5227,15.5678,156210.0
2018-10-23 09:40:00,17.26,17.37,17.26,17.36,115875.0,15.5678,15.667,15.5678,15.658,115875.0
2018-10-23 09:50:00,17.35,17.36,17.3,17.35,101755.0,15.649,15.658,15.6039,15.649,101755.0
2018-10-23 10:00:00,17.34,17.35,17.26,17.3,273940.0,15.64,15.649,15.5678,15.6039,273940.0
2018-10-23 10:10:00,17.3,17.34,17.26,17.33,315640.0,15.6039,15.64,15.5678,15.631,315640.0
2018-10-23 10:20:00,17.34,17.42,17.31,17.42,172840.0,15.64,15.7121,15.6129,15.7121,172840.0
2018-10-23 10:30:00,17.41,17.43,17.36,17.42,213985.0,15.7031,15.7212,15.658,15.7121,213985.0
2018-10-23 10:40:00,17.43,17.45,17.38,17.42,158345.0,15.7212,15.7392,15.6761,15.7121,158345.0
2018-10-23 10:50:00,17.42,17.43,17.38,17.39,167015.0,15.7121,15.7212,15.6761,15.6851,167015.0
2018-10-23 11:00:00,17.39,17.4,17.37,17.39,83075.0,15.6851,15.6941,15.667,15.6851,83075.0
2018-10-23 11:10:00,17.39,17.42,17.39,17.42,104685.0,15.6851,15.7121,15.6851,15.7121,104685.0
2018-10-23 11:20:00,17.42,17.45,17.42,17.43,109305.0,15.7121,15.7392,15.7121,15.7212,109305.0
2018-10-23 11:30:00,17.43,17.44,17.4,17.4,132915.0,15.7212,15.7302,15.6941,15.6941,132915.0
2018-10-23 11:40:00,17.4,17.41,17.38,17.39,111955.0,15.6941,15.7031,15.6761,15.6851,111955.0
2018-10-23 11:50:00,17.38,17.38,17.29,17.29,133475.0,15.6761,15.6761,15.5949,15.5949,133475.0
2018-10-23 12:00:00,17.3,17.31,17.26,17.29,253480.0,15.6039,15.6129,15.5678,15.5949,253480.0
2018-10-23 12:10:00,17.29,17.33,17.29,17.31,191750.0,15.5949,15.631,15.5949,15.6129,191750.0
2018-10-23 12:20:00,17.32,17.37,17.31,17.36,99885.0,15.6219,15.667,15.6129,15.658,99885.0
2018-10-23 12:30:00,17.36,17.41,17.36,17.4,55035.0,15.658,15.7031,15.658,15.6941,55035.0
2018-10-23 12:40:00,17.4,17.42,17.39,17.39,102410.0,15.6941,15.7121,15.6851,15.6851,102410.0
2018-10-23 12:50:00,17.4,17.43,17.37,17.38,69035.0,15.6941,15.7212,15.667,15.6761,69035.0
2018-10-23 13:00:00,17.37,17.47,17.37,17.47,52285.0,15.667,15.7572,15.667,15.7572,52285.0
2018-10-23 13:10:00,17.46,17.47,17.42,17.44,42425.0,15.7482,15.7572,15.7121,15.7302,42425.0
2018-10-23 13:20:00,17.43,17.47,17.42,17.44,48630.0,15.7212,15.7572,15.7121,15.7302,48630.0
2018-10-23 13:30:00,17.45,17.47,17.41,17.42,66625.0,15.7392,15.7572,15.7031,15.7121,66625.0
2018-10-23 13:40:00,17.43,17.44,17.39,17.4,69075.0,15.7212,15.7302,15.6851,15.6941,69075.0
2018-10-23 13:50:00,17.4,17.43,17.37,17.38,62880.0,15.6941,15.7212,15.667,15.6761,62880.0
2018-10-23 14:00:00,17.39,17.43,17.38,17.42,61470.0,15.6851,15.7212,15.6761,15.7121,61470.0
2018-10-23 14:10:00,17.42,17.5,17.41,17.5,76750.0,15.7121,15.7843,15.7031,15.7843,76750.0
2018-10-23 14:20:00,17.5,17.5,17.46,17.48,52500.0,15.7843,15.7843,15.7482,15.7663,52500.0
2018-10-23 14:30:00,17.47,17.53,17.47,17.5,75785.0,15.7572,15.8113,15.7572,15.7843,75785.0
2018-10-23 14:40:00,17.49,17.51,17.46,17.5,88480.0,15.7753,15.7933,15.7482,15.7843,88480.0
2018-10-23 14:50:00,17.51,17.54,17.5,17.51,68145.0,15.7933,15.8204,15.7843,15.7933,68145.0
2018-10-23 15:00:00,17.51,17.56,17.51,17.52,84155.0,15.7933,15.8384,15.7933,15.8023,84155.0
2018-10-23 15:10:00,17.53,17.55,17.52,17.53,77790.0,15.8113,15.8294,15.8023,15.8113,77790.0
2018-10-23 15:20:00,17.53,17.57,17.53,17.54,95875.0,15.8113,15.8474,15.8113,15.8204,95875.0
2018-10-23 15:30:00,17.54,17.54,17.49,17.49,124990.0,15.8204,15.8204,15.7753,15.7753,124990.0
2018-10-23 15:40:00,17.5,17.51,17.48,17.51,139870.0,15.7843,15.7933,15.7663,15.7933,139870.0
2018-10-23 15:50:00,17.51,17.52,17.49,17.5,385160.0,15.7933,15.8023,15.7753,15.7843,385160.0
2018-10-24 09:30:00,17.49,17.66,17.45,17.66,135810.0,15.7753,15.9286,15.7392,15.9286,135810.0
2018-10-24 09:40:00,17.66,17.7,17.62,17.63,108420.0,15.9286,15.9647,15.8925,15.9015,108420.0
2018-10-24 09:50:00,17.64,17.7,17.59,17.6,213225.0,15.9106,15.9647,15.8655,15.8745,213225.0
2018-10-24 10:00:00,17.59,17.59,17.47,17.5,333225.0,15.8655,15.8655,15.7572,15.7843,333225.0
2018-10-24 10:10:00,17.5,17.56,17.49,17.5,145915.0,15.7843,15.8384,15.7753,15.7843,145915.0
2018-10-24 10:20:00,17.48,17.5,17.45,17.47,188475.0,15.7663,15.7843,15.7392,15.7572,188475.0
2018-10-24 10:30:00,17.47,17.5,17.42,17.43,202050.0,15.7572,15.7843,15.7121,15.7212,202050.0
2018-10-24 10:40:00,17.43,17.51,17.41,17.44,191105.0,15.7212,15.7933,15.7031,15.7302,191105.0
2018-10-24 10:50:00,17.45,17.47,17.41,17.44,345700.0,15.7392,15.7572,15.7031,15.7302,345700.0
2018-10-24 11:00:00,17.45,17.46,17.36,17.37,379190.0,15.7392,15.7482,15.658,15.667,379190.0
2018-10-24 11:10:00,17.37,17.44,17.37,17.43,98990.0,15.667,15.7302,15.667,15.7212,98990.0
2018-10-24 11:20:00,17.42,17.45,17.41,17.43,113765.0,15.7121,15.7392,15.7031,15.7212,113765.0
2018-10-24 11:30:00,17.42,17.45,17.42,17.44,58545.0,15.7121,15.7392,15.7121,15.7302,58545.0
2018-10-24 11:40:00,17.45,17.5,17.44,17.48,112990.0,15.7392,15.7843,15.7302,15.7663,112990.0
2018-10-24 11:50:00,17.48,17.52,17.45,17.5,333040.0,15.7663,15.8023,15.7392,15.7843,333040.0
2018-10-24 12:00:00,17.5,17.52,17.46,17.46,207400.0,15.7843,15.8023,15.7482,15.7482,207400.0
2018-10-24 12:10:00,17.46,17.5,17.45,17.49,131800.0,15.7482,15.7843,15.7392,15.7753,131800.0
2018-10-24 12:20:00,17.49,17.51,17.48,17.49,117920.0,15.7753,15.7933,15.7663,15.7753,117920.0
2018-10-24 12:30:00,17.49,17.49,17.45,17.45,125905.0,15.7753,15.7753,15.7392,15.7392,125905.0
2018-10-24 12:40:00,17.46,17.46,17.38,17.38,138280.0,15.7482,15.7482,15.6761,15.6761,138280.0
2018-10-24 12:50:00,17.38,17.47,17.36,17.42,134895.0,15.6761,15.7572,15.658,15.7121,134895.0
2018-10-24 13:00:00,17.42,17.42,17.35,17.35,77065.0,15.7121,15.7121,15.649,15.649,77065.0
2018-10-24 13:10:00,17.36,17.37,17.3,17.37,175120.0,15.658,15.667,15.6039,15.667,175120.0
2018-10-24 13:20:00,17.37,17.37,17.32,17.36,40995.0,15.667,15.667,15.6219,15.658,40995.0
2018-10-24 13:30:00,17.36,17.37,17.27,17.27,75695.0,15.658,15.667,15.5768,15.5768,75695.0
2018-10-24 13:40:00,17.28,17.32,17.23,17.32,137835.0,15.5859,15.6219,15.5408,15.6219,137835.0
2018-10-24 13:50:00,17.31,17.32,17.26,17.27,96235.0,15.6129,15.6219,15.5678,15.5768,96235.0
2018-10-24 14:00:00,17.26,17.27,17.13,17.13,251065.0,15.5678,15.5768,15.4506,15.4506,251065.0
2018-10-24 14:10:00,17.13,17.15,17.08,17.14,299405.0,15.4506,15.4686,15.4055,15.4596,299405.0
2018-10-24 14:20:00,17.14,17.19,17.12,17.19,159845.0,15.4596,15.5047,15.4415,15.5047,159845.0
2018-10-24 14:30:00,17.19,17.23,17.17,17.22,124385.0,15.5047,15.5408,15.4866,15.5317,124385.0
2018-10-24 14:40:00,17.23,17.23,17.12,17.12,152790.0,15.5408,15.5408,15.4415,15.4415,152790.0
2018-10-24 14:50:00,17.12,17.15,17.09,17.13,175785.0,15.4415,15.4686,15.4145,15.4506,175785.0
2018-10-24 15:00:00,17.13,17.13,17.05,17.09,250650.0,15.4506,15.4506,15.3784,15.4145,250650.0
2018-10-24 15:10:00,17.09,17.15,17.09,17.1,203850.0,15.4145,15.4686,15.4145,15.4235,203850.0
2018-10-24 15:20:00,17.1,17.1,17.01,17.02,394200.0,15.4235,15.4235,15.3423,15.3513,394200.0
2018-10-24 15:30:00,17.03,17.05,16.99,17.05,233500.0,15.3604,15.3784,15.3243,15.3784,233500.0
2018-10-24 15:40:00,17.04,17.04,16.97,16.97,375070.0,15.3694,15.3694,15.3063,15.3063,375070.0
2018-10-24 15:50:00,16.97,16.98,16.74,16.83,999790.0,15.3063,15.3153,15.0988,15.18,999790.0
2018-10-25 09:30:00,16.86,17.6,16.86,16.99,948180.0,15.207,15.8745,15.207,15.3243,948180.0
2018-10-25 09:40:00,17.05,17.52,16.78,17.5,755550.0,15.3784,15.8023,15.1349,15.7843,755550.0
2018-10-25 09:50:00,17.48,17.68,17.47,17.6,394240.0,15.7663,15.9466,15.7572,15.8745,394240.0
2018-10-25 10:00:00,17.6,17.82,17.58,17.59,541300.0,15.8745,16.0729,15.8564,15.8655,541300.0
2018-10-25 10:10:00,17.59,17.68,17.48,17.67,712775.0,15.8655,15.9466,15.7663,15.9376,712775.0
2018-10-25 10:20:00,17.67,17.98,17.67,17.81,757285.0,15.9376,16.2172,15.9376,16.0639,757285.0
2018-10-25 10:30:00,17.78,18.06,17.77,18.01,431790.0,16.0368,16.2894,16.0278,16.2443,431790.0
2018-10-25 10:40:00,18.01,18.26,18.01,18.18,685780.0,16.2443,16.4698,16.2443,16.3976,685780.0
2018-10-25 10:50:00,18.17,18.19,18.04,18.07,356360.0,16.3886,16.4066,16.2713,16.2984,356360.0
2018-10-25 11:00:00,18.05,18.15,17.93,18.13,279965.0,16.2804,16.3706,16.1721,16.3525,279965.0
2018-10-25 11:10:00,18.12,18.36,18.11,18.34,571040.0,16.3435,16.56,16.3345,16.5419,571040.0
2018-10-25 11:20:00,18.33,18.35,18.2,18.25,388910.0,16.5329,16.551,16.4157,16.4608,388910.0
2018-10-25 11:30:00,18.26,18.33,18.16,18.21,465230.0,16.4698,16.5329,16.3796,16.4247,465230.0
2018-10-25 11:40:00,18.21,18.21,18.02,18.12,262525.0,16.4247,16.4247,16.2533,16.3435,262525.0
2018-10-25 11:50:00,18.12,18.18,17.97,18.0,272280.0,16.3435,16.3976,16.2082,16.2353,272280.0
2018-10-25 12:00:00,17.99,18.03,17.91,18.02,148880.0,16.2262,16.2623,16.1541,16.2533,148880.0
2018-10-25 12:10:00,18.02,18.06,17.97,18.06,177510.0,16.2533,16.2894,16.2082,16.2894,177510.0
2018-10-25 12:20:00,18.06,18.07,17.98,17.98,201965.0,16.2894,16.2984,16.2172,16.2172,201965.0
2018-10-25 12:30:00,17.98,18.01,17.94,17.96,132525.0,16.2172,16.2443,16.1812,16.1992,132525.0
2018-10-25 12:40:00,17.97,17.97,17.81,17.84,191380.0,16.2082,16.2082,16.0639,16.091,191380.0
2018-10-25 12:50:00,17.81,17.85,17.8,17.83,176345.0,16.0639,16.1,16.0549,16.0819,176345.0
2018-10-25 13:00:00,17.83,17.86,17.81,17.83,221445.0,16.0819,16.109,16.0639,16.0819,221445.0
2018-10-25 13:10:00,17.83,17.95,17.81,17.94,149130.0,16.0819,16.1902,16.0639,16.1812,149130.0
2018-10-25 13:20:00,17.93,17.98,17.92,17.94,109095.0,16.1721,16.2172,16.1631,16.1812,109095.0
2018-10-25 13:30:00,17.91,17.95,17.89,17.92,179840.0,16.1541,16.1902,16.1361,16.1631,179840.0
2018-10-25 13:40:00,17.92,17.96,17.89,17.95,232575.0,16.1631,16.1992,16.1361,16.1902,232575.0
2018-10-25 13:50:00,17.93,18.0,17.9,17.96,200100.0,16.1721,16.2353,16.1451,16.1992,200100.0
2018-10-25 14:00:00,17.96,17.97,17.87,17.97,255130.0,16.1992,16.2082,16.118,16.2082,255130.0
2018-10-25 14:10:00,17.97,17.98,17.91,17.92,161480.0,16.2082,16.2172,16.1541,16.1631,161480.0
2018-10-25 14:20:00,17.91,18.0,17.91,18.0,242375.0,16.1541,16.2353,16.1541,16.2353,242375.0
2018-10-25 14:30:00,17.99,18.09,17.98,18.08,535990.0,16.2262,16.3164,16.2172,16.3074,535990.0
2018-10-25 14:40:00,18.08,18.08,17.96,17.96,264380.0,16.3074,16.3074,16.1992,16.1992,264380.0
2018-10-25 14:50:00,17.95,17.97,17.9,17.95,251625.0,16.1902,16.2082,16.1451,16.1902,251625.0
2018-10-25 15:00:00,17.95,18.0,17.92,18.0,293330.0,16.1902,16.2353,16.1631,16.2353,293330.0
2018-10-25 15:10:00,18.0,18.06,17.98,18.05,197495.0,16.2353,16.2894,16.2172,16.2804,197495.0
2018-10-25 15:20:00,18.05,18.09,18.02,18.05,230395.0,16.2804,16.3164,16.2533,16.2804,230395.0
2018-10-25 15:30:00,18.05,18.07,17.93,17.97,306125.0,16.2804,16.2984,16.1721,16.2082,306125.0
2018-10-25 15:40:00,17.98,18.0,17.82,17.83,652905.0,16.2172,16.2353,16.0729,16.0819,652905.0
2018-10-25 15:50:00,17.82,17.83,17.78,17.81,1003260.0,16.0729,16.0819,16.0368,16.0639,1003260.0
2018-10-26 09:30:00,17.96,18.28,17.8,18.18,619285.0,16.1992,16.4878,16.0549,16.3976,619285.0
2018-10-26 09:40:00,18.15,18.18,17.96,18.09,369295.0,16.3706,16.3976,16.1992,16.3164,369295.0
2018-10-26 09:50:00,18.08,18.1,18.01,18.05,253455.0,16.3074,16.3255,16.2443,16.2804,253455.0
2018-10-26 10:00:00,18.15,18.15,17.91,17.91,439410.0,16.3706,16.3706,16.1541,16.1541,439410.0
2018-10-26 10:10:00,17.92,18.01,17.88,17.93,294955.0,16.1631,16.2443,16.127,16.1721,294955.0
2018-10-26 10:20:00,17.93,17.93,17.8,17.85,231825.0,16.1721,16.1721,16.0549,16.1,231825.0
2018-10-26 10:30:00,17.84,17.85,17.58,17.65,833315.0,16.091,16.1,15.8564,15.9196,833315.0
2018-10-26 10:40:00,17.65,17.7,17.51,17.62,383005.0,15.9196,15.9647,15.7933,15.8925,383005.0
2018-10-26 10:50:00,17.62,17.73,17.62,17.66,437415.0,15.8925,15.9917,15.8925,15.9286,437415.0
2018-10-26 11:00:00,17.66,17.74,17.59,17.6,351035.0,15.9286,16.0008,15.8655,15.8745,351035.0
2018-10-26 11:10:00,17.59,17.63,17.54,17.59,230655.0,15.8655,15.9015,15.8204,15.8655,230655.0
2018-10-26 11:20:00,17.6,17.74,17.59,17.72,491145.0,15.8745,16.0008,15.8655,15.9827,491145.0
2018-10-26 11:30:00,17.72,17.9,17.72,17.81,286325.0,15.9827,16.1451,15.9827,16.0639,286325.0
2018-10-26 11:40:00,17.85,17.87,17.78,17.82,168200.0,16.1,16.118,16.0368,16.0729,168200.0
2018-10-26 11:50:00,17.81,17.91,17.81,17.86,204875.0,16.0639,16.1541,16.0639,16.109,204875.0
2018-10-26 12:00:00,17.86,18.0,17.85,17.99,197240.0,16.109,16.2353,16.1,16.2262,197240.0
2018-10-26 12:10:00,17.99,18.02,17.95,18.0,141135.0,16.2262,16.2533,16.1902,16.2353,141135.0
2018-10-26 12:20:00,18.01,18.07,18.0,18.05,132360.0,16.2443,16.2984,16.2353,16.2804,132360.0
2018-10-26 12:30:00,18.05,18.1,18.03,18.07,156050.0,16.2804,16.3255,16.2623,16.2984,156050.0
2018-10-26 12:40:00,18.07,18.2,18.05,18.2,153890.0,16.2984,16.4157,16.2804,16.4157,153890.0
2018-10-26 12:50:00,18.2,18.23,18.16,18.19,244740.0,16.4157,16.4427,16.3796,16.4066,244740.0
2018-10-26 13:00:00,18.2,18.24,18.18,18.2,147955.0,16.4157,16.4517,16.3976,16.4157,147955.0
2018-10-26 13:10:00,18.21,18.23,18.19,18.21,124460.0,16.4247,16.4427,16.4066,16.4247,124460.0
2018-10-26 13:20:00,18.21,18.24,18.19,18.2,139520.0,16.4247,16.4517,16.4066,16.4157,139520.0
2018-10-26 13:30:00,18.2,18.21,18.06,18.09,163350.0,16.4157,16.4247,16.2894,16.3164,163350.0
2018-10-26 13:40:00,18.09,18.16,18.09,18.13,137685.0,16.3164,16.3796,16.3164,16.3525,137685.0
2018-10-26 13:50:00,18.14,18.21,18.12,18.19,110945.0,16.3615,16.4247,16.3435,16.4066,110945.0
2018-10-26 14:00:00,18.19,18.2,18.1,18.15,117535.0,16.4066,16.4157,16.3255,16.3706,117535.0
2018-10-26 14:10:00,18.15,18.17,18.1,18.14,233840.0,16.3706,16.3886,16.3255,16.3615,233840.0
2018-10-26 14:20:00,18.14,18.2,18.11,18.15,119495.0,16.3615,16.4157,16.3345,16.3706,119495.0
2018-10-26 14:30:00,18.15,18.24,18.14,18.21,134440.0,16.3706,16.4517,16.3615,16.4247,134440.0
2018-10-26 14:40:00,18.22,18.25,18.19,18.22,168290.0,16.4337,16.4608,16.4066,16.4337,168290.0
2018-10-26 14:50:00,18.23,18.24,18.1,18.12,283125.0,16.4427,16.4517,16.3255,16.3435,283125.0
2018-10-26 15:00:00,18.13,18.13,18.03,18.08,273445.0,16.3525,16.3525,16.2623,16.3074,273445.0
2018-10-26 15:10:00,18.07,18.14,18.04,18.13,278985.0,16.2984,16.3615,16.2713,16.3525,278985.0
2018-10-26 15:20:00,18.12,18.19,18.07,18.08,253660.0,16.3435,16.4066,16.2984,16.3074,253660.0
2018-10-26 15:30:00,18.07,18.13,18.03,18.1,476925.0,16.2984,16.3525,16.2623,16.3255,476925.0
2018-10-26 15:40:00,18.09,18.14,18.02,18.13,621840.0,16.3164,16.3615,16.2533,16.3525,621840.0
2018-10-26 15:50:00,18.13,18.22,18.13,18.17,1213935.0,16.3525,16.4337,16.3525,16.3886,1213935.0
2018-10-29 09:30:00,18.37,18.55,18.36,18.49,205345.0,16.569,16.7313,16.56,16.6772,205345.0
2018-10-29 09:40:00,18.49,18.68,18.44,18.63,187195.0,16.6772,16.8486,16.6321,16.8035,187195.0
2018-10-29 09:50:00,18.62,18.69,18.59,18.69,200985.0,16.7945,16.8576,16.7674,16.8576,200985.0
2018-10-29 10:00:00,18.7,18.82,18.7,18.74,270670.0,16.8666,16.9749,16.8666,16.9027,270670.0
2018-10-29 10:10:00,18.74,18.76,18.68,18.75,87045.0,16.9027,16.9208,16.8486,16.9117,87045.0
2018-10-29 10:20:00,18.75,18.8,18.71,18.78,120095.0,16.9117,16.9568,16.8757,16.9388,120095.0
2018-10-29 10:30:00,18.77,18.81,18.74,18.78,148795.0,16.9298,16.9659,16.9027,16.9388,148795.0
2018-10-29 10:40:00,18.78,18.93,18.78,18.92,333240.0,16.9388,17.0741,16.9388,17.0651,333240.0
2018-10-29 10:50:00,18.92,19.03,18.92,18.94,383145.0,17.0651,17.1643,17.0651,17.0831,383145.0
2018-10-29 11:00:00,18.96,18.96,18.84,18.84,193420.0,17.1012,17.1012,16.9929,16.9929,193420.0
2018-10-29 11:10:00,18.83,18.86,18.79,18.83,165515.0,16.9839,17.011,16.9478,16.9839,165515.0
2018-10-29 11:20:00,18.83,18.95,18.83,18.95,136400.0,16.9839,17.0921,16.9839,17.0921,136400.0
2018-10-29 11:30:00,18.96,18.96,18.83,18.89,140605.0,17.1012,17.1012,16.9839,17.038,140605.0
2018-10-29 11:40:00,18.88,18.94,18.86,18.91,115860.0,17.029,17.0831,17.011,17.0561,115860.0
2018-10-29 11:50:00,18.91,18.93,18.84,18.85,143640.0,17.0561,17.0741,16.9929,17.0019,143640.0
2018-10-29 12:00:00,18.83,18.86,18.79,18.82,116070.0,16.9839,17.011,16.9478,16.9749,116070.0
2018-10-29 12:10:00,18.8,18.85,18.79,18.85,110115.0,16.9568,17.0019,16.9478,17.0019,110115.0
2018-10-29 12:20:00,18.85,18.86,18.78,18.85,177115.0,17.0019,17.011,16.9388,17.0019,177115.0
2018-10-29 12:30:00,18.85,18.88,18.81,18.87,102380.0,17.0019,17.029,16.9659,17.02,102380.0
2018-10-29 12:40:00,18.88,18.93,18.88,18.88,140675.0,17.029,17.0741,17.029,17.029,140675.0
2018-10-29 12:50:00,18.88,18.9,18.82,18.86,68360.0,17.029,17.047,16.9749,17.011,68360.0
2018-10-29 13:00:00,18.87,18.98,18.87,18.97,105665.0,17.02,17.1192,17.02,17.1102,105665.0
2018-10-29 13:10:00,18.97,18.98,18.9,18.93,115890.0,17.1102,17.1192,17.047,17.0741,115890.0
2018-10-29 13:20:00,18.93,18.94,18.91,18.93,85945.0,17.0741,17.0831,17.0561,17.0741,85945.0
2018-10-29 13:30:00,18.94,19.01,18.93,18.94,135915.0,17.0831,17.1462,17.0741,17.0831,135915.0
2018-10-29 13:40:00,18.95,18.98,18.89,18.9,68100.0,17.0921,17.1192,17.038,17.047,68100.0
2018-10-29 13:50:00,18.92,18.96,18.85,18.85,119165.0,17.0651,17.1012,17.0019,17.0019,119165.0
2018-10-29 14:00:00,18.84,18.86,18.81,18.85,137765.0,16.9929,17.011,16.9659,17.0019,137765.0
2018-10-29 14:10:00,18.86,18.86,18.78,18.79,209675.0,17.011,17.011,16.9388,16.9478,209675.0
2018-10-29 14:20:00,18.79,18.79,18.69,18.71,112975.0,16.9478,16.9478,16.8576,16.8757,112975.0
2018-10-29 14:30:00,18.71,18.75,18.69,18.74,143585.0,16.8757,16.9117,16.8576,16.9027,143585.0
2018-10-29 14:40:00,18.74,18.83,18.74,18.79,124775.0,16.9027,16.9839,16.9027,16.9478,124775.0
2018-10-29 14:50:00,18.79,18.82,18.76,18.81,168170.0,16.9478,16.9749,16.9208,16.9659,168170.0
2018-10-29 15:00:00,18.81,18.81,18.73,18.76,187165.0,16.9659,16.9659,16.8937,16.9208,187165.0
2018-10-29 15:10:00,18.76,18.77,18.65,18.72,208225.0,16.9208,16.9298,16.8215,16.8847,208225.0
2018-10-29 15:20:00,18.73,18.75,18.64,18.72,230860.0,16.8937,16.9117,16.8125,16.8847,230860.0
2018-10-29 15:30:00,18.71,18.72,18.61,18.63,256030.0,16.8757,16.8847,16.7855,16.8035,256030.0
2018-10-29 15:40:00,18.63,18.72,18.52,18.7,526020.0,16.8035,16.8847,16.7043,16.8666,526020.0
2018-10-29 15:50:00,18.7,18.8,18.7,18.8,672760.0,16.8666,16.9568,16.8666,16.9568,672760.0
2018-10-30 09:30:00,18.72,18.85,18.71,18.83,270310.0,16.8847,17.0019,16.8757,16.9839,270310.0
2018-10-30 09:40:00,18.83,18.98,18.83,18.88,206060.0,16.9839,17.1192,16.9839,17.029,206060.0
2018-10-30 09:50:00,18.89,19.0,18.83,18.95,217155.0,17.038,17.1372,16.9839,17.0921,217155.0
2018-10-30 10:00:00,18.97,18.97,18.85,18.86,171030.0,17.1102,17.1102,17.0019,17.011,171030.0
2018-10-30 10:10:00,18.85,18.88,18.79,18.81,323395.0,17.0019,17.029,16.9478,16.9659,323395.0
2018-10-30 10:20:00,18.81,18.86,18.74,18.76,113325.0,16.9659,17.011,16.9027,16.9208,113325.0
2018-10-30 10:30:00,18.78,18.78,18.65,18.67,149700.0,16.9388,16.9388,16.8215,16.8396,149700.0
2018-10-30 10:40:00,18.67,18.67,18.57,18.64,160540.0,16.8396,16.8396,16.7494,16.8125,160540.0
2018-10-30 10:50:00,18.65,18.7,18.62,18.7,170245.0,16.8215,16.8666,16.7945,16.8666,170245.0
2018-10-30 11:00:00,18.7,18.79,18.68,18.77,55070.0,16.8666,16.9478,16.8486,16.9298,55070.0
2018-10-30 11:10:00,18.78,18.79,18.72,18.77,98720.0,16.9388,16.9478,16.8847,16.9298,98720.0
2018-10-30 11:20:00,18.77,18.83,18.77,18.83,102510.0,16.9298,16.9839,16.9298,16.9839,102510.0
2018-10-30 11:30:00,18.83,18.84,18.8,18.81,75485.0,16.9839,16.9929,16.9568,16.9659,75485.0
2018-10-30 11:40:00,18.8,18.84,18.79,18.83,136195.0,16.9568,16.9929,16.9478,16.9839,136195.0
2018-10-30 11:50:00,18.82,18.82,18.74,18.74,99670.0,16.9749,16.9749,16.9027,16.9027,99670.0
2018-10-30 12:00:00,18.74,18.76,18.7,18.73,89525.0,16.9027,16.9208,16.8666,16.8937,89525.0
2018-10-30 12:10:00,18.74,18.75,18.64,18.65,133970.0,16.9027,16.9117,16.8125,16.8215,133970.0
2018-10-30 12:20:00,18.64,18.66,18.6,18.61,167715.0,16.8125,16.8306,16.7764,16.7855,167715.0
2018-10-30 12:30:00,18.6,18.64,18.54,18.64,63310.0,16.7764,16.8125,16.7223,16.8125,63310.0
2018-10-30 12:40:00,18.63,18.64,18.59,18.63,55840.0,16.8035,16.8125,16.7674,16.8035,55840.0
2018-10-30 12:50:00,18.63,18.65,18.55,18.55,76320.0,16.8035,16.8215,16.7313,16.7313,76320.0
2018-10-30 13:00:00,18.54,18.58,18.53,18.55,83060.0,16.7223,16.7584,16.7133,16.7313,83060.0
2018-10-30 13:10:00,18.52,18.54,18.48,18.53,67085.0,16.7043,16.7223,16.6682,16.7133,67085.0
2018-10-30 13:20:00,18.54,18.57,18.44,18.44,107745.0,16.7223,16.7494,16.6321,16.6321,107745.0
2018-10-30 13:30:00,18.45,18.46,18.41,18.46,127150.0,16.6412,16.6502,16.6051,16.6502,127150.0
2018-10-30 13:40:00,18.46,18.61,18.46,18.6,175010.0,16.6502,16.7855,16.6502,16.7764,175010.0
2018-10-30 13:50:00,18.6,18.6,18.56,18.6,61780.0,16.7764,16.7764,16.7404,16.7764,61780.0
2018-10-30 14:00:00,18.62,18.65,18.55,18.56,60965.0,16.7945,16.8215,16.7313,16.7404,60965.0
2018-10-30 14:10:00,18.56,18.59,18.53,18.55,88610.0,16.7404,16.7674,16.7133,16.7313,88610.0
2018-10-30 14:20:00,18.57,18.63,18.56,18.58,96880.0,16.7494,16.8035,16.7404,16.7584,96880.0
2018-10-30 14:30:00,18.56,18.6,18.55,18.58,49110.0,16.7404,16.7764,16.7313,16.7584,49110.0
2018-10-30 14:40:00,18.59,18.61,18.57,18.6,53640.0,16.7674,16.7855,16.7494,16.7764,53640.0
2018-10-30 14:50:00,18.62,18.68,18.62,18.67,79165.0,16.7945,16.8486,16.7945,16.8396,79165.0
2018-10-30 15:00:00,18.67,18.68,18.59,18.65,83885.0,16.8396,16.8486,16.7674,16.8215,83885.0
2018-10-30 15:10:00,18.65,18.7,18.64,18.67,67550.0,16.8215,16.8666,16.8125,16.8396,67550.0
2018-10-30 15:20:00,18.66,18.71,18.64,18.67,101175.0,16.8306,16.8757,16.8125,16.8396,101175.0
2018-10-30 15:30:00,18.68,18.7,18.65,18.66,108470.0,16.8486,16.8666,16.8215,16.8306,108470.0
2018-10-30 15:40:00,18.66,18.7,18.65,18.66,165915.0,16.8306,16.8666,16.8215,16.8306,165915.0
2018-10-30 15:50:00,18.67,18.73,18.67,18.68,659555.0,16.8396,16.8937,16.8396,16.8486,659555.0
2018-10-31 09:30:00,18.83,18.84,18.77,18.83,436860.0,16.9839,16.9929,16.9298,16.9839,436860.0
2018-10-31 09:40:00,18.83,18.9,18.72,18.73,105170.0,16.9839,17.047,16.8847,16.8937,105170.0
2018-10-31 09:50:00,18.72,18.76,18.65,18.68,91925.0,16.8847,16.9208,16.8215,16.8486,91925.0
2018-10-31 10:00:00,18.68,18.68,18.58,18.62,83125.0,16.8486,16.8486,16.7584,16.7945,83125.0
2018-10-31 10:10:00,18.64,18.72,18.63,18.72,63855.0,16.8125,16.8847,16.8035,16.8847,63855.0
2018-10-31 10:20:00,18.72,18.78,18.7,18.7,104055.0,16.8847,16.9388,16.8666,16.8666,104055.0
2018-10-31 10:30:00,18.71,18.73,18.67,18.67,55245.0,16.8757,16.8937,16.8396,16.8396,55245.0
2018-10-31 10:40:00,18.66,18.68,18.6,18.6,76800.0,16.8306,16.8486,16.7764,16.7764,76800.0
2018-10-31 10:50:00,18.6,18.62,18.55,18.61,179515.0,16.7764,16.7945,16.7313,16.7855,179515.0
2018-10-31 11:00:00,18.61,18.64,18.55,18.55,143165.0,16.7855,16.8125,16.7313,16.7313,143165.0
2018-10-31 11:10:00,18.56,18.58,18.52,18.52,84620.0,16.7404,16.7584,16.7043,16.7043,84620.0
2018-10-31 11:20:00,18.53,18.55,18.48,18.49,84525.0,16.7133,16.7313,16.6682,16.6772,84525.0
2018-10-31 11:30:00,18.49,18.55,18.48,18.55,62015.0,16.6772,16.7313,16.6682,16.7313,62015.0
2018-10-31 11:40:00,18.55,18.57,18.44,18.47,123065.0,16.7313,16.7494,16.6321,16.6592,123065.0
2018-10-31 11:50:00,18.46,18.54,18.45,18.5,55365.0,16.6502,16.7223,16.6412,16.6862,55365.0
2018-10-31 12:00:00,18.5,18.51,18.34,18.37,193830.0,16.6862,16.6953,16.5419,16.569,193830.0
2018-10-31 12:10:00,18.38,18.44,18.38,18.44,71255.0,16.578,16.6321,16.578,16.6321,71255.0
2018-10-31 12:20:00,18.43,18.52,18.42,18.48,58215.0,16.6231,16.7043,16.6141,16.6682,58215.0
2018-10-31 12:30:00,18.47,18.48,18.44,18.46,110750.0,16.6592,16.6682,16.6321,16.6502,110750.0
2018-10-31 12:40:00,18.46,18.51,18.43,18.48,77240.0,16.6502,16.6953,16.6231,16.6682,77240.0
2018-10-31 12:50:00,18.49,18.51,18.47,18.5,77530.0,16.6772,16.6953,16.6592,16.6862,77530.0
2018-10-31 13:00:00,18.51,18.55,18.51,18.54,67740.0,16.6953,16.7313,16.6953,16.7223,67740.0
2018-10-31 13:10:00,18.54,18.62,18.54,18.61,107215.0,16.7223,16.7945,16.7223,16.7855,107215.0
2018-10-31 13:20:00,18.62,18.65,18.57,18.57,53090.0,16.7945,16.8215,16.7494,16.7494,53090.0
2018-10-31 13:30:00,18.56,18.57,18.52,18.54,48315.0,16.7404,16.7494,16.7043,16.7223,48315.0
2018-10-31 13:40:00,18.53,18.6,18.51,18.6,73275.0,16.7133,16.7764,16.6953,16.7764,73275.0
2018-10-31 13:50:00,18.59,18.66,18.58,18.65,205320.0,16.7674,16.8306,16.7584,16.8215,205320.0
2018-10-31 14:00:00,18.65,18.68,18.61,18.68,55225.0,16.8215,16.8486,16.7855,16.8486,55225.0
2018-10-31 14:10:00,18.68,18.71,18.68,18.7,43625.0,16.8486,16.8757,16.8486,16.8666,43625.0
2018-10-31 14:20:00,18.7,18.7,18.64,18.66,94155.0,16.8666,16.8666,16.8125,16.8306,94155.0
2018-10-31 14:30:00,18.65,18.67,18.62,18.63,58770.0,16.8215,16.8396,16.7945,16.8035,58770.0
2018-10-31 14:40:00,18.63,18.67,18.63,18.63,91145.0,16.8035,16.8396,16.8035,16.8035,91145.0
2018-10-31 14:50:00,18.63,18.63,18.6,18.61,71925.0,16.8035,16.8035,16.7764,16.7855,71925.0
2018-10-31 15:00:00,18.61,18.63,18.58,18.58,119890.0,16.7855,16.8035,16.7584,16.7584,119890.0
2018-10-31 15:10:00,18.57,18.61,18.57,18.58,69580.0,16.7494,16.7855,16.7494,16.7584,69580.0
2018-10-31 15:20:00,18.58,18.59,18.52,18.55,93735.0,16.7584,16.7674,16.7043,16.7313,93735.0
2018-10-31 15:30:00,18.55,18.55,18.51,18.51,191135.0,16.7313,16.7313,16.6953,16.6953,191135.0
2018-10-31 15:40:00,18.52,18.54,18.46,18.47,330805.0,16.7043,16.7223,16.6502,16.6592,330805.0
2018-10-31 15:50:00,18.47,18.47,18.37,18.38,894920.0,16.6592,16.6592,16.569,16.578,894920.0
2018-11-01 09:30:00,18.39,18.6,18.18,18.36,212225.0,16.587,16.7764,16.3976,16.56,212225.0
2018-11-01 09:40:00,18.33,18.42,18.2,18.41,144645.0,16.5329,16.6141,16.4157,16.6051,144645.0
2018-11-01 09:50:00,18.4,18.56,18.39,18.46,178065.0,16.5961,16.7404,16.587,16.6502,178065.0
2018-11-01 10:00:00,18.46,18.46,18.29,18.38,174190.0,16.6502,16.6502,16.4968,16.578,174190.0
2018-11-01 10:10:00,18.39,18.52,18.38,18.38,95945.0,16.587,16.7043,16.578,16.578,95945.0
2018-11-01 10:20:00,18.41,18.5,18.38,18.48,98615.0,16.6051,16.6862,16.578,16.6682,98615.0
2018-11-01 10:30:00,18.48,18.53,18.45,18.46,108850.0,16.6682,16.7133,16.6412,16.6502,108850.0
2018-11-01 10:40:00,18.45,18.5,18.44,18.47,142580.0,16.6412,16.6862,16.6321,16.6592,142580.0
2018-11-01 10:50:00,18.46,18.5,18.44,18.47,65340.0,16.6502,16.6862,16.6321,16.6592,65340.0
2018-11-01 11:00:00,18.48,18.49,18.4,18.41,103485.0,16.6682,16.6772,16.5961,16.6051,103485.0
2018-11-01 11:10:00,18.42,18.52,18.4,18.51,141025.0,16.6141,16.7043,16.5961,16.6953,141025.0
2018-11-01 11:20:00,18.52,18.55,18.5,18.52,98360.0,16.7043,16.7313,16.6862,16.7043,98360.0
2018-11-01 11:30:00,18.51,18.51,18.45,18.5,91295.0,16.6953,16.6953,16.6412,16.6862,91295.0
2018-11-01 11:40:00,18.51,18.51,18.45,18.49,88210.0,16.6953,16.6953,16.6412,16.6772,88210.0
2018-11-01 11:50:00,18.49,18.53,18.47,18.47,80050.0,16.6772,16.7133,16.6592,16.6592,80050.0
2018-11-01 12:00:00,18.47,18.58,18.46,18.58,101325.0,16.6592,16.7584,16.6502,16.7584,101325.0
2018-11-01 12:10:00,18.57,18.59,18.54,18.55,187550.0,16.7494,16.7674,16.7223,16.7313,187550.0
2018-11-01 12:20:00,18.56,18.6,18.56,18.6,95925.0,16.7404,16.7764,16.7404,16.7764,95925.0
2018-11-01 12:30:00,18.6,18.62,18.59,18.6,87615.0,16.7764,16.7945,16.7674,16.7764,87615.0
2018-11-01 12:40:00,18.6,18.64,18.59,18.64,74300.0,16.7764,16.8125,16.7674,16.8125,74300.0
2018-11-01 12:50:00,18.64,18.7,18.64,18.7,64425.0,16.8125,16.8666,16.8125,16.8666,64425.0
2018-11-01 13:00:00,18.7,18.71,18.65,18.67,69720.0,16.8666,16.8757,16.8215,16.8396,69720.0
2018-11-01 13:10:00,18.66,18.71,18.66,18.68,133805.0,16.8306,16.8757,16.8306,16.8486,133805.0
2018-11-01 13:20:00,18.68,18.75,18.68,18.72,182835.0,16.8486,16.9117,16.8486,16.8847,182835.0
2018-11-01 13:30:00,18.73,18.74,18.64,18.65,121255.0,16.8937,16.9027,16.8125,16.8215,121255.0
2018-11-01 13:40:00,18.64,18.67,18.61,18.62,92755.0,16.8125,16.8396,16.7855,16.7945,92755.0
2018-11-01 13:50:00,18.62,18.63,18.59,18.6,86195.0,16.7945,16.8035,16.7674,16.7764,86195.0
2018-11-01 14:00:00,18.6,18.6,18.5,18.54,117705.0,16.7764,16.7764,16.6862,16.7223,117705.0
2018-11-01 14:10:00,18.54,18.59,18.53,18.59,92430.0,16.7223,16.7674,16.7133,16.7674,92430.0
2018-11-01 14:20:00,18.6,18.61,18.58,18.61,54885.0,16.7764,16.7855,16.7584,16.7855,54885.0
2018-11-01 14:30:00,18.62,18.63,18.58,18.59,85835.0,16.7945,16.8035,16.7584,16.7674,85835.0
2018-11-01 14:40:00,18.58,18.62,18.58,18.61,78215.0,16.7584,16.7945,16.7584,16.7855,78215.0
2018-11-01 14:50:00,18.62,18.62,18.59,18.59,72550.0,16.7945,16.7945,16.7674,16.7674,72550.0
2018-11-01 15:00:00,18.59,18.6,18.57,18.59,95550.0,16.7674,16.7764,16.7494,16.7674,95550.0
2018-11-01 15:10:00,18.58,18.59,18.55,18.55,128020.0,16.7584,16.7674,16.7313,16.7313,128020.0
2018-11-01 15:20:00,18.56,18.57,18.52,18.54,192850.0,16.7404,16.7494,16.7043,16.7223,192850.0
2018-11-01 15:30:00,18.54,18.56,18.51,18.53,211890.0,16.7223,16.7404,16.6953,16.7133,211890.0
2018-11-01 15:40:00,18.53,18.55,18.51,18.52,269695.0,16.7133,16.7313,16.6953,16.7043,269695.0
2018-11-01 15:50:00,18.52,18.52,18.47,18.48,748990.0,16.7043,16.7043,16.6592,16.6682,748990.0
2018-11-02 09:30:00,18.75,18.82,18.64,18.81,250375.0,16.9117,16.9749,16.8125,16.9659,250375.0
2018-11-02 09:40:00,18.85,18.85,18.75,18.76,85740.0,17.0019,17.0019,16.9117,16.9208,85740.0
2018-11-02 09:50:00,18.76,18.79,18.67,18.75,87845.0,16.9208,16.9478,16.8396,16.9117,87845.0
2018-11-02 10:00:00,18.78,18.78,18.69,18.76,110490.0,16.9388,16.9388,16.8576,16.9208,110490.0
2018-11-02 10:10:00,18.78,18.8,18.74,18.77,78870.0,16.9388,16.9568,16.9027,16.9298,78870.0
2018-11-02 10:20:00,18.77,18.77,18.65,18.65,50760.0,16.9298,16.9298,16.8215,16.8215,50760.0
2018-11-02 10:30:00,18.64,18.65,18.6,18.6,71630.0,16.8125,16.8215,16.7764,16.7764,71630.0
2018-11-02 10:40:00,18.59,18.6,18.49,18.54,93785.0,16.7674,16.7764,16.6772,16.7223,93785.0
2018-11-02 10:50:00,18.53,18.67,18.53,18.66,360965.0,16.7133,16.8396,16.7133,16.8306,360965.0
2018-11-02 11:00:00,18.66,18.7,18.6,18.68,153110.0,16.8306,16.8666,16.7764,16.8486,153110.0
2018-11-02 11:10:00,18.68,18.71,18.64,18.7,211835.0,16.8486,16.8757,16.8125,16.8666,211835.0
2018-11-02 11:20:00,18.7,18.72,18.66,18.71,106835.0,16.8666,16.8847,16.8306,16.8757,106835.0
2018-11-02 11:30:00,18.72,18.72,18.61,18.62,66580.0,16.8847,16.8847,16.7855,16.7945,66580.0
2018-11-02 11:40:00,18.62,18.63,18.55,18.57,53700.0,16.7945,16.8035,16.7313,16.7494,53700.0
2018-11-02 11:50:00,18.57,18.61,18.53,18.61,101860.0,16.7494,16.7855,16.7133,16.7855,101860.0
2018-11-02 12:00:00,18.62,18.67,18.59,18.59,52725.0,16.7945,16.8396,16.7674,16.7674,52725.0
2018-11-02 12:10:00,18.6,18.64,18.58,18.61,35545.0,16.7764,16.8125,16.7584,16.7855,35545.0
2018-11-02 12:20:00,18.62,18.65,18.59,18.65,44335.0,16.7945,16.8215,16.7674,16.8215,44335.0
2018-11-02 12:30:00,18.66,18.66,18.58,18.59,94250.0,16.8306,16.8306,16.7584,16.7674,94250.0
2018-11-02 12:40:00,18.6,18.64,18.6,18.63,44005.0,16.7764,16.8125,16.7764,16.8035,44005.0
2018-11-02 12:50:00,18.64,18.64,18.54,18.59,83305.0,16.8125,16.8125,16.7223,16.7674,83305.0
2018-11-02 13:00:00,18.59,18.6,18.55,18.6,57085.0,16.7674,16.7764,16.7313,16.7764,57085.0
2018-11-02 13:10:00,18.61,18.64,18.59,18.64,70430.0,16.7855,16.8125,16.7674,16.8125,70430.0
2018-11-02 13:20:00,18.63,18.67,18.63,18.67,86445.0,16.8035,16.8396,16.8035,16.8396,86445.0
2018-11-02 13:30:00,18.67,18.67,18.62,18.64,53475.0,16.8396,16.8396,16.7945,16.8125,53475.0
2018-11-02 13:40:00,18.63,18.73,18.63,18.7,148050.0,16.8035,16.8937,16.8035,16.8666,148050.0
2018-11-02 13:50:00,18.7,18.79,18.65,18.77,149690.0,16.8666,16.9478,16.8215,16.9298,149690.0
2018-11-02 14:00:00,18.77,18.78,18.68,18.7,88010.0,16.9298,16.9388,16.8486,16.8666,88010.0
2018-11-02 14:10:00,18.7,18.75,18.68,18.75,89180.0,16.8666,16.9117,16.8486,16.9117,89180.0
2018-11-02 14:20:00,18.74,18.8,18.71,18.8,190345.0,16.9027,16.9568,16.8757,16.9568,190345.0
2018-11-02 14:30:00,18.79,18.8,18.73,18.74,97040.0,16.9478,16.9568,16.8937,16.9027,97040.0
2018-11-02 14:40:00,18.74,18.8,18.74,18.8,97015.0,16.9027,16.9568,16.9027,16.9568,97015.0
2018-11-02 14:50:00,18.8,18.81,18.79,18.8,205635.0,16.9568,16.9659,16.9478,16.9568,205635.0
2018-11-02 15:00:00,18.81,18.81,18.76,18.79,111875.0,16.9659,16.9659,16.9208,16.9478,111875.0
2018-11-02 15:10:00,18.79,18.85,18.79,18.84,126220.0,16.9478,17.0019,16.9478,16.9929,126220.0
2018-11-02 15:20:00,18.85,18.88,18.83,18.86,160605.0,17.0019,17.029,16.9839,17.011,160605.0
2018-11-02 15:30:00,18.85,18.89,18.82,18.89,188485.0,17.0019,17.038,16.9749,17.038,188485.0
2018-11-02 15:40:00,18.89,18.89,18.79,18.8,691895.0,17.038,17.038,16.9478,16.9568,691895.0
2018-11-02 15:50:00,18.8,18.81,18.73,18.76,581315.0,16.9568,16.9659,16.8937,16.9208,581315.0
2018-11-05 09:30:00,18.75,18.77,18.59,18.75,108670.0,16.9117,16.9298,16.7674,16.9117,108670.0
2018-11-05 09:40:00,18.75,18.75,18.69,18.71,204250.0,16.9117,16.9117,16.8576,16.8757,204250.0
2018-11-05 09:50:00,18.73,18.74,18.64,18.68,44785.0,16.8937,16.9027,16.8125,16.8486,44785.0
2018-11-05 10:00:00,18.68,18.69,18.47,18.51,76230.0,16.8486,16.8576,16.6592,16.6953,76230.0
2018-11-05 10:10:00,18.5,18.55,18.45,18.45,69715.0,16.6862,16.7313,16.6412,16.6412,69715.0
2018-11-05 10:20:00,18.47,18.51,18.46,18.51,68885.0,16.6592,16.6953,16.6502,16.6953,68885.0
2018-11-05 10:30:00,18.51,18.53,18.47,18.5,66635.0,16.6953,16.7133,16.6592,16.6862,66635.0
2018-11-05 10:40:00,18.5,18.53,18.48,18.5,56360.0,16.6862,16.7133,16.6682,16.6862,56360.0
2018-11-05 10:50:00,18.5,18.54,18.46,18.54,356955.0,16.6862,16.7223,16.6502,16.7223,356955.0
2018-11-05 11:00:00,18.54,18.61,18.53,18.59,79155.0,16.7223,16.7855,16.7133,16.7674,79155.0
2018-11-05 11:10:00,18.6,18.61,18.56,18.58,70730.0,16.7764,16.7855,16.7404,16.7584,70730.0
2018-11-05 11:20:00,18.58,18.66,18.58,18.66,53845.0,16.7584,16.8306,16.7584,16.8306,53845.0
2018-11-05 11:30:00,18.65,18.7,18.61,18.7,47000.0,16.8215,16.8666,16.7855,16.8666,47000.0
2018-11-05 11:40:00,18.7,18.76,18.7,18.74,63735.0,16.8666,16.9208,16.8666,16.9027,63735.0
2018-11-05 11:50:00,18.74,18.78,18.74,18.77,45200.0,16.9027,16.9388,16.9027,16.9298,45200.0
2018-11-05 12:00:00,18.78,18.78,18.75,18.75,30530.0,16.9388,16.9388,16.9117,16.9117,30530.0
2018-11-05 12:10:00,18.76,18.78,18.74,18.78,73830.0,16.9208,16.9388,16.9027,16.9388,73830.0
2018-11-05 12:20:00,18.78,18.78,18.73,18.73,98870.0,16.9388,16.9388,16.8937,16.8937,98870.0
2018-11-05 12:30:00,18.74,18.75,18.72,18.72,39000.0,16.9027,16.9117,16.8847,16.8847,39000.0
2018-11-05 12:40:00,18.73,18.76,18.73,18.76,26000.0,16.8937,16.9208,16.8937,16.9208,26000.0
2018-11-05 12:50:00,18.76,18.76,18.73,18.73,40720.0,16.9208,16.9208,16.8937,16.8937,40720.0
2018-11-05 13:00:00,18.74,18.75,18.73,18.75,26250.0,16.9027,16.9117,16.8937,16.9117,26250.0
2018-11-05 13:10:00,18.75,18.77,18.73,18.76,38415.0,16.9117,16.9298,16.8937,16.9208,38415.0
2018-11-05 13:20:00,18.75,18.76,18.73,18.75,118315.0,16.9117,16.9208,16.8937,16.9117,118315.0
2018-11-05 13:30:00,18.74,18.76,18.72,18.74,69435.0,16.9027,16.9208,16.8847,16.9027,69435.0
2018-11-05 13:40:00,18.74,18.76,18.73,18.75,135675.0,16.9027,16.9208,16.8937,16.9117,135675.0
2018-11-05 13:50:00,18.74,18.76,18.73,18.76,35605.0,16.9027,16.9208,16.8937,16.9208,35605.0
2018-11-05 14:00:00,18.75,18.78,18.75,18.76,34130.0,16.9117,16.9388,16.9117,16.9208,34130.0
2018-11-05 14:10:00,18.75,18.78,18.75,18.77,38400.0,16.9117,16.9388,16.9117,16.9298,38400.0
2018-11-05 14:20:00,18.77,18.78,18.77,18.77,39895.0,16.9298,16.9388,16.9298,16.9298,39895.0
2018-11-05 14:30:00,18.77,18.78,18.77,18.78,72760.0,16.9298,16.9388,16.9298,16.9388,72760.0
2018-11-05 14:40:00,18.78,18.8,18.77,18.78,116025.0,16.9388,16.9568,16.9298,16.9388,116025.0
2018-11-05 14:50:00,18.78,18.79,18.74,18.74,50105.0,16.9388,16.9478,16.9027,16.9027,50105.0
2018-11-05 15:00:00,18.74,18.75,18.72,18.74,50725.0,16.9027,16.9117,16.8847,16.9027,50725.0
2018-11-05 15:10:00,18.74,18.76,18.72,18.73,56425.0,16.9027,16.9208,16.8847,16.8937,56425.0
2018-11-05 15:20:00,18.73,18.75,18.7,18.74,48525.0,16.8937,16.9117,16.8666,16.9027,48525.0
2018-11-05 15:30:00,18.75,18.76,18.73,18.75,51640.0,16.9117,16.9208,16.8937,16.9117,51640.0
2018-11-05 15:40:00,18.76,18.77,18.74,18.76,81010.0,16.9208,16.9298,16.9027,16.9208,81010.0
2018-11-05 15:50:00,18.76,18.79,18.75,18.77,309815.0,16.9208,16.9478,16.9117,16.9298,309815.0
2018-11-06 09:30:00,18.74,18.81,18.65,18.77,121430.0,16.9027,16.9659,16.8215,16.9298,121430.0
2018-11-06 09:40:00,18.77,18.88,18.74,18.74,38800.0,16.9298,17.029,16.9027,16.9027,38800.0
2018-11-06 09:50:00,18.73,18.82,18.72,18.82,99125.0,16.8937,16.9749,16.8847,16.9749,99125.0
2018-11-06 10:00:00,18.82,18.87,18.78,18.78,111335.0,16.9749,17.02,16.9388,16.9388,111335.0
2018-11-06 10:10:00,18.77,18.77,18.66,18.69,109340.0,16.9298,16.9298,16.8306,16.8576,109340.0
2018-11-06 10:20:00,18.69,18.69,18.61,18.63,94875.0,16.8576,16.8576,16.7855,16.8035,94875.0
2018-11-06 10:30:00,18.64,18.7,18.64,18.65,63580.0,16.8125,16.8666,16.8125,16.8215,63580.0
2018-11-06 10:40:00,18.64,18.73,18.64,18.73,84425.0,16.8125,16.8937,16.8125,16.8937,84425.0
2018-11-06 10:50:00,18.72,18.73,18.69,18.71,79190.0,16.8847,16.8937,16.8576,16.8757,79190.0
2018-11-06 11:00:00,18.72,18.72,18.64,18.65,44175.0,16.8847,16.8847,16.8125,16.8215,44175.0
2018-11-06 11:10:00,18.64,18.69,18.61,18.62,67180.0,16.8125,16.8576,16.7855,16.7945,67180.0
2018-11-06 11:20:00,18.62,18.65,18.58,18.64,72560.0,16.7945,16.8215,16.7584,16.8125,72560.0
2018-11-06 11:30:00,18.64,18.65,18.61,18.61,23000.0,16.8125,16.8215,16.7855,16.7855,23000.0
2018-11-06 11:40:00,18.62,18.65,18.57,18.64,73275.0,16.7945,16.8215,16.7494,16.8125,73275.0
2018-11-06 11:50:00,18.62,18.68,18.62,18.68,76615.0,16.7945,16.8486,16.7945,16.8486,76615.0
2018-11-06 12:00:00,18.68,18.69,18.65,18.67,30975.0,16.8486,16.8576,16.8215,16.8396,30975.0
2018-11-06 12:10:00,18.67,18.69,18.66,18.69,42860.0,16.8396,16.8576,16.8306,16.8576,42860.0
2018-11-06 12:20:00,18.69,18.71,18.68,18.69,29500.0,16.8576,16.8757,16.8486,16.8576,29500.0
2018-11-06 12:30:00,18.69,18.71,18.68,18.7,54240.0,16.8576,16.8757,16.8486,16.8666,54240.0
2018-11-06 12:40:00,18.7,18.71,18.63,18.63,49500.0,16.8666,16.8757,16.8035,16.8035,49500.0
2018-11-06 12:50:00,18.64,18.67,18.62,18.67,78330.0,16.8125,16.8396,16.7945,16.8396,78330.0
2018-11-06 13:00:00,18.68,18.7,18.65,18.65,51120.0,16.8486,16.8666,16.8215,16.8215,51120.0
2018-11-06 13:10:00,18.65,18.69,18.62,18.69,59380.0,16.8215,16.8576,16.7945,16.8576,59380.0
2018-11-06 13:20:00,18.68,18.7,18.66,18.69,46000.0,16.8486,16.8666,16.8306,16.8576,46000.0
2018-11-06 13:30:00,18.69,18.72,18.62,18.64,126265.0,16.8576,16.8847,16.7945,16.8125,126265.0
2018-11-06 13:40:00,18.63,18.66,18.63,18.65,46505.0,16.8035,16.8306,16.8035,16.8215,46505.0
2018-11-06 13:50:00,18.65,18.65,18.61,18.62,53480.0,16.8215,16.8215,16.7855,16.7945,53480.0
2018-11-06 14:00:00,18.62,18.65,18.61,18.64,79645.0,16.7945,16.8215,16.7855,16.8125,79645.0
2018-11-06 14:10:00,18.64,18.65,18.62,18.65,63815.0,16.8125,16.8215,16.7945,16.8215,63815.0
2018-11-06 14:20:00,18.65,18.65,18.61,18.62,50220.0,16.8215,16.8215,16.7855,16.7945,50220.0
2018-11-06 14:30:00,18.61,18.62,18.6,18.61,89805.0,16.7855,16.7945,16.7764,16.7855,89805.0
2018-11-06 14:40:00,18.61,18.63,18.59,18.6,57490.0,16.7855,16.8035,16.7674,16.7764,57490.0
2018-11-06 14:50:00,18.6,18.64,18.6,18.63,71345.0,16.7764,16.8125,16.7764,16.8035,71345.0
2018-11-06 15:00:00,18.64,18.68,18.62,18.67,84235.0,16.8125,16.8486,16.7945,16.8396,84235.0
2018-11-06 15:10:00,18.66,18.67,18.62,18.63,111880.0,16.8306,16.8396,16.7945,16.8035,111880.0
2018-11-06 15:20:00,18.63,18.65,18.62,18.62,89260.0,16.8035,16.8215,16.7945,16.7945,89260.0
2018-11-06 15:30:00,18.62,18.64,18.61,18.62,152955.0,16.7945,16.8125,16.7855,16.7945,152955.0
2018-11-06 15:40:00,18.62,18.62,18.59,18.59,219675.0,16.7945,16.7945,16.7674,16.7674,219675.0
2018-11-06 15:50:00,18.59,18.67,18.59,18.63,495780.0,16.7674,16.8396,16.7674,16.8035,495780.0
2018-11-07 09:30:00,18.78,18.85,18.67,18.85,140600.0,16.9388,17.0019,16.8396,17.0019,140600.0
2018-11-07 09:40:00,18.83,18.83,18.73,18.77,40835.0,16.9839,16.9839,16.8937,16.9298,40835.0
2018-11-07 09:50:00,18.74,18.89,18.7,18.87,112000.0,16.9027,17.038,16.8666,17.02,112000.0
2018-11-07 10:00:00,18.87,18.9,18.74,18.77,76390.0,17.02,17.047,16.9027,16.9298,76390.0
2018-11-07 10:10:00,18.77,18.81,18.76,18.78,53450.0,16.9298,16.9659,16.9208,16.9388,53450.0
2018-11-07 10:20:00,18.77,18.78,18.64,18.68,74590.0,16.9298,16.9388,16.8125,16.8486,74590.0
2018-11-07 10:30:00,18.69,18.73,18.62,18.7,98775.0,16.8576,16.8937,16.7945,16.8666,98775.0
2018-11-07 10:40:00,18.7,18.72,18.66,18.7,132965.0,16.8666,16.8847,16.8306,16.8666,132965.0
2018-11-07 10:50:00,18.7,18.78,18.7,18.78,69150.0,16.8666,16.9388,16.8666,16.9388,69150.0
2018-11-07 11:00:00,18.78,18.85,18.75,18.84,94545.0,16.9388,17.0019,16.9117,16.9929,94545.0
2018-11-07 11:10:00,18.84,18.87,18.83,18.83,117300.0,16.9929,17.02,16.9839,16.9839,117300.0
2018-11-07 11:20:00,18.83,18.88,18.8,18.8,83330.0,16.9839,17.029,16.9568,16.9568,83330.0
2018-11-07 11:30:00,18.81,18.93,18.81,18.91,170230.0,16.9659,17.0741,16.9659,17.0561,170230.0
2018-11-07 11:40:00,18.9,18.93,18.89,18.93,62170.0,17.047,17.0741,17.038,17.0741,62170.0
2018-11-07 11:50:00,18.92,18.92,18.86,18.87,49610.0,17.0651,17.0651,17.011,17.02,49610.0
2018-11-07 12:00:00,18.88,18.92,18.87,18.91,61100.0,17.029,17.0651,17.02,17.0561,61100.0
2018-11-07 12:10:00,18.9,18.92,18.88,18.88,43170.0,17.047,17.0651,17.029,17.029,43170.0
2018-11-07 12:20:00,18.87,18.9,18.87,18.9,59375.0,17.02,17.047,17.02,17.047,59375.0
2018-11-07 12:30:00,18.9,18.98,18.9,18.97,120690.0,17.047,17.1192,17.047,17.1102,120690.0
2018-11-07 12:40:00,18.96,18.97,18.93,18.96,44505.0,17.1012,17.1102,17.0741,17.1012,44505.0
2018-11-07 12:50:00,18.96,19.01,18.96,19.0,135015.0,17.1012,17.1462,17.1012,17.1372,135015.0
2018-11-07 13:00:00,19.01,19.04,19.0,19.04,87285.0,17.1462,17.1733,17.1372,17.1733,87285.0
2018-11-07 13:10:00,19.04,19.06,19.02,19.04,56090.0,17.1733,17.1913,17.1553,17.1733,56090.0
2018-11-07 13:20:00,19.05,19.07,19.04,19.06,65285.0,17.1823,17.2004,17.1733,17.1913,65285.0
2018-11-07 13:30:00,19.06,19.12,19.05,19.11,283055.0,17.1913,17.2455,17.1823,17.2364,283055.0
2018-11-07 13:40:00,19.1,19.11,19.04,19.06,48085.0,17.2274,17.2364,17.1733,17.1913,48085.0
2018-11-07 13:50:00,19.06,19.09,19.05,19.09,43500.0,17.1913,17.2184,17.1823,17.2184,43500.0
2018-11-07 14:00:00,19.1,19.16,19.1,19.16,74145.0,17.2274,17.2815,17.2274,17.2815,74145.0
2018-11-07 14:10:00,19.16,19.19,19.16,19.17,56775.0,17.2815,17.3086,17.2815,17.2906,56775.0
2018-11-07 14:20:00,19.16,19.17,19.11,19.12,71965.0,17.2815,17.2906,17.2364,17.2455,71965.0
2018-11-07 14:30:00,19.12,19.14,19.1,19.13,57030.0,17.2455,17.2635,17.2274,17.2545,57030.0
2018-11-07 14:40:00,19.13,19.15,19.1,19.12,67105.0,17.2545,17.2725,17.2274,17.2455,67105.0
2018-11-07 14:50:00,19.13,19.15,19.12,19.15,46715.0,17.2545,17.2725,17.2455,17.2725,46715.0
2018-11-07 15:00:00,19.14,19.17,19.13,19.13,102150.0,17.2635,17.2906,17.2545,17.2545,102150.0
2018-11-07 15:10:00,19.13,19.16,19.13,19.13,74175.0,17.2545,17.2815,17.2545,17.2545,74175.0
2018-11-07 15:20:00,19.14,19.16,19.12,19.14,77540.0,17.2635,17.2815,17.2455,17.2635,77540.0
2018-11-07 15:30:00,19.14,19.16,19.13,19.15,157385.0,17.2635,17.2815,17.2545,17.2725,157385.0
2018-11-07 15:40:00,19.15,19.15,19.11,19.12,150330.0,17.2725,17.2725,17.2364,17.2455,150330.0
2018-11-07 15:50:00,19.12,19.16,19.11,19.15,540465.0,17.2455,17.2815,17.2364,17.2725,540465.0
2018-11-08 09:30:00,19.16,19.2,19.03,19.1,146175.0,17.2815,17.3176,17.1643,17.2274,146175.0
2018-11-08 09:40:00,19.14,19.19,19.1,19.19,42300.0,17.2635,17.3086,17.2274,17.3086,42300.0
2018-11-08 09:50:00,19.18,19.27,19.15,19.26,59365.0,17.2996,17.3808,17.2725,17.3717,59365.0
2018-11-08 10:00:00,19.27,19.41,19.27,19.32,103870.0,17.3808,17.507,17.3808,17.4259,103870.0
2018-11-08 10:10:00,19.33,19.41,19.31,19.4,59150.0,17.4349,17.507,17.4168,17.498,59150.0
2018-11-08 10:20:00,19.39,19.42,19.25,19.27,126030.0,17.489,17.5161,17.3627,17.3808,126030.0
2018-11-08 10:30:00,19.27,19.31,19.23,19.28,162765.0,17.3808,17.4168,17.3447,17.3898,162765.0
2018-11-08 10:40:00,19.28,19.29,19.24,19.24,52365.0,17.3898,17.3988,17.3537,17.3537,52365.0
2018-11-08 10:50:00,19.24,19.28,19.17,19.18,117150.0,17.3537,17.3898,17.2906,17.2996,117150.0
2018-11-08 11:00:00,19.2,19.34,19.2,19.32,87840.0,17.3176,17.4439,17.3176,17.4259,87840.0
2018-11-08 11:10:00,19.31,19.39,19.31,19.37,50865.0,17.4168,17.489,17.4168,17.471,50865.0
2018-11-08 11:20:00,19.36,19.4,19.32,19.35,48645.0,17.4619,17.498,17.4259,17.4529,48645.0
2018-11-08 11:30:00,19.34,19.41,19.34,19.39,48350.0,17.4439,17.507,17.4439,17.489,48350.0
2018-11-08 11:40:00,19.38,19.47,19.38,19.45,111905.0,17.48,17.5611,17.48,17.5431,111905.0
2018-11-08 11:50:00,19.46,19.51,19.44,19.49,106445.0,17.5521,17.5972,17.5341,17.5792,106445.0
2018-11-08 12:00:00,19.48,19.51,19.42,19.42,132060.0,17.5702,17.5972,17.5161,17.5161,132060.0
2018-11-08 12:10:00,19.42,19.48,19.41,19.48,57625.0,17.5161,17.5702,17.507,17.5702,57625.0
2018-11-08 12:20:00,19.49,19.5,19.42,19.42,51035.0,17.5792,17.5882,17.5161,17.5161,51035.0
2018-11-08 12:30:00,19.41,19.45,19.39,19.42,36380.0,17.507,17.5431,17.489,17.5161,36380.0
2018-11-08 12:40:00,19.42,19.44,19.42,19.43,20265.0,17.5161,17.5341,17.5161,17.5251,20265.0
2018-11-08 12:50:00,19.42,19.43,19.39,19.41,27100.0,17.5161,17.5251,17.489,17.507,27100.0
2018-11-08 13:00:00,19.4,19.48,19.4,19.47,65395.0,17.498,17.5702,17.498,17.5611,65395.0
2018-11-08 13:10:00,19.46,19.51,19.46,19.49,25255.0,17.5521,17.5972,17.5521,17.5792,25255.0
2018-11-08 13:20:00,19.49,19.49,19.44,19.44,37075.0,17.5792,17.5792,17.5341,17.5341,37075.0
2018-11-08 13:30:00,19.44,19.49,19.44,19.46,41805.0,17.5341,17.5792,17.5341,17.5521,41805.0
2018-11-08 13:40:00,19.46,19.46,19.43,19.43,32000.0,17.5521,17.5521,17.5251,17.5251,32000.0
2018-11-08 13:50:00,19.44,19.48,19.43,19.48,32455.0,17.5341,17.5702,17.5251,17.5702,32455.0
2018-11-08 14:00:00,19.48,19.49,19.42,19.48,82920.0,17.5702,17.5792,17.5161,17.5702,82920.0
2018-11-08 14:10:00,19.47,19.49,19.44,19.45,63910.0,17.5611,17.5792,17.5341,17.5431,63910.0
2018-11-08 14:20:00,19.46,19.49,19.45,19.45,31930.0,17.5521,17.5792,17.5431,17.5431,31930.0
2018-11-08 14:30:00,19.44,19.45,19.41,19.41,81855.0,17.5341,17.5431,17.507,17.507,81855.0
2018-11-08 14:40:00,19.41,19.44,19.39,19.42,62995.0,17.507,17.5341,17.489,17.5161,62995.0
2018-11-08 14:50:00,19.41,19.43,19.32,19.34,131950.0,17.507,17.5251,17.4259,17.4439,131950.0
2018-11-08 15:00:00,19.33,19.35,19.3,19.32,133950.0,17.4349,17.4529,17.4078,17.4259,133950.0
2018-11-08 15:10:00,19.31,19.34,19.3,19.33,102790.0,17.4168,17.4439,17.4078,17.4349,102790.0
2018-11-08 15:20:00,19.33,19.34,19.28,19.28,101270.0,17.4349,17.4439,17.3898,17.3898,101270.0
2018-11-08 15:30:00,19.28,19.29,19.26,19.28,146485.0,17.3898,17.3988,17.3717,17.3898,146485.0
2018-11-08 15:40:00,19.28,19.31,19.27,19.3,142205.0,17.3898,17.4168,17.3808,17.4078,142205.0
2018-11-08 15:50:00,19.3,19.32,19.29,19.32,455755.0,17.4078,17.4259,17.3988,17.4259,455755.0
2018-11-09 09:30:00,19.27,19.41,19.25,19.38,119640.0,17.3808,17.507,17.3627,17.48,119640.0
2018-11-09 09:40:00,19.38,19.46,19.32,19.44,184265.0,17.48,17.5521,17.4259,17.5341,184265.0
2018-11-09 09:50:00,19.44,19.45,19.35,19.41,95785.0,17.5341,17.5431,17.4529,17.507,95785.0
2018-11-09 10:00:00,19.39,19.4,19.33,19.39,107530.0,17.489,17.498,17.4349,17.489,107530.0
2018-11-09 10:10:00,19.37,19.44,19.36,19.41,110195.0,17.471,17.5341,17.4619,17.507,110195.0
2018-11-09 10:20:00,19.42,19.47,19.41,19.43,69470.0,17.5161,17.5611,17.507,17.5251,69470.0
2018-11-09 10:30:00,19.43,19.46,19.39,19.42,99430.0,17.5251,17.5521,17.489,17.5161,99430.0
2018-11-09 10:40:00,19.44,19.49,19.43,19.45,86555.0,17.5341,17.5792,17.5251,17.5431,86555.0
2018-11-09 10:50:00,19.44,19.48,19.44,19.47,128025.0,17.5341,17.5702,17.5341,17.5611,128025.0
2018-11-09 11:00:00,19.47,19.51,19.44,19.48,73620.0,17.5611,17.5972,17.5341,17.5702,73620.0
2018-11-09 11:10:00,19.47,19.51,19.47,19.48,68500.0,17.5611,17.5972,17.5611,17.5702,68500.0
2018-11-09 11:20:00,19.49,19.53,19.48,19.5,70405.0,17.5792,17.6153,17.5702,17.5882,70405.0
2018-11-09 11:30:00,19.49,19.53,19.48,19.52,85875.0,17.5792,17.6153,17.5702,17.6062,85875.0
2018-11-09 11:40:00,19.52,19.52,19.45,19.47,102795.0,17.6062,17.6062,17.5431,17.5611,102795.0
2018-11-09 11:50:00,19.48,19.49,19.45,19.49,44015.0,17.5702,17.5792,17.5431,17.5792,44015.0
2018-11-09 12:00:00,19.48,19.49,19.44,19.49,35140.0,17.5702,17.5792,17.5341,17.5792,35140.0
2018-11-09 12:10:00,19.5,19.5,19.44,19.45,106720.0,17.5882,17.5882,17.5341,17.5431,106720.0
2018-11-09 12:20:00,19.45,19.51,19.45,19.49,152865.0,17.5431,17.5972,17.5431,17.5792,152865.0
2018-11-09 12:30:00,19.48,19.51,19.47,19.48,149750.0,17.5702,17.5972,17.5611,17.5702,149750.0
2018-11-09 12:40:00,19.47,19.5,19.45,19.5,70540.0,17.5611,17.5882,17.5431,17.5882,70540.0
2018-11-09 12:50:00,19.5,19.5,19.45,19.45,58295.0,17.5882,17.5882,17.5431,17.5431,58295.0
2018-11-09 13:00:00,19.45,19.45,19.4,19.43,54545.0,17.5431,17.5431,17.498,17.5251,54545.0
2018-11-09 13:10:00,19.44,19.45,19.4,19.41,199980.0,17.5341,17.5431,17.498,17.507,199980.0
2018-11-09 13:20:00,19.4,19.41,19.37,19.4,57875.0,17.498,17.507,17.471,17.498,57875.0
2018-11-09 13:30:00,19.39,19.4,19.36,19.4,184045.0,17.489,17.498,17.4619,17.498,184045.0
2018-11-09 13:40:00,19.4,19.42,19.38,19.39,135300.0,17.498,17.5161,17.48,17.489,135300.0
2018-11-09 13:50:00,19.4,19.43,19.38,19.38,75835.0,17.498,17.5251,17.48,17.48,75835.0
2018-11-09 14:00:00,19.38,19.41,19.36,19.37,76425.0,17.48,17.507,17.4619,17.471,76425.0
2018-11-09 14:10:00,19.36,19.39,19.35,19.37,99170.0,17.4619,17.489,17.4529,17.471,99170.0
2018-11-09 14:20:00,19.37,19.42,19.36,19.4,270335.0,17.471,17.5161,17.4619,17.498,270335.0
2018-11-09 14:30:00,19.4,19.41,19.36,19.38,116500.0,17.498,17.507,17.4619,17.48,116500.0
2018-11-09 14:40:00,19.38,19.42,19.38,19.42,83865.0,17.48,17.5161,17.48,17.5161,83865.0
2018-11-09 14:50:00,19.42,19.44,19.4,19.42,73690.0,17.5161,17.5341,17.498,17.5161,73690.0
2018-11-09 15:00:00,19.42,19.43,19.4,19.42,85045.0,17.5161,17.5251,17.498,17.5161,85045.0
2018-11-09 15:10:00,19.42,19.47,19.41,19.46,104640.0,17.5161,17.5611,17.507,17.5521,104640.0
2018-11-09 15:20:00,19.46,19.48,19.42,19.45,121755.0,17.5521,17.5702,17.5161,17.5431,121755.0
2018-11-09 15:30:00,19.46,19.48,19.43,19.44,156435.0,17.5521,17.5702,17.5251,17.5341,156435.0
2018-11-09 15:40:00,19.45,19.48,19.44,19.44,182840.0,17.5431,17.5702,17.5341,17.5341,182840.0
2018-11-09 15:50:00,19.44,19.46,19.42,19.42,531365.0,17.5341,17.5521,17.5161,17.5161,531365.0
2018-11-12 09:30:00,19.43,19.49,19.38,19.46,152895.0,17.5251,17.5792,17.48,17.5521,152895.0
2018-11-12 09:40:00,19.46,19.53,19.39,19.47,239510.0,17.5521,17.6153,17.489,17.5611,239510.0
2018-11-12 09:50:00,19.45,19.52,19.41,19.43,60050.0,17.5431,17.6062,17.507,17.5251,60050.0
2018-11-12 10:00:00,19.41,19.42,19.25,19.29,156200.0,17.507,17.5161,17.3627,17.3988,156200.0
2018-11-12 10:10:00,19.27,19.35,19.25,19.29,71905.0,17.3808,17.4529,17.3627,17.3988,71905.0
2018-11-12 10:20:00,19.29,19.35,19.26,19.32,144085.0,17.3988,17.4529,17.3717,17.4259,144085.0
2018-11-12 10:30:00,19.31,19.31,19.18,19.24,139085.0,17.4168,17.4168,17.2996,17.3537,139085.0
2018-11-12 10:40:00,19.24,19.29,19.22,19.28,152175.0,17.3537,17.3988,17.3357,17.3898,152175.0
2018-11-12 10:50:00,19.28,19.3,19.13,19.17,146285.0,17.3898,17.4078,17.2545,17.2906,146285.0
2018-11-12 11:00:00,19.18,19.21,19.15,19.19,65480.0,17.2996,17.3266,17.2725,17.3086,65480.0
2018-11-12 11:10:00,19.19,19.2,19.16,19.16,113095.0,17.3086,17.3176,17.2815,17.2815,113095.0
2018-11-12 11:20:00,19.17,19.28,19.17,19.21,67910.0,17.2906,17.3898,17.2906,17.3266,67910.0
2018-11-12 11:30:00,19.21,19.29,19.21,19.25,192115.0,17.3266,17.3988,17.3266,17.3627,192115.0
2018-11-12 11:40:00,19.25,19.28,19.19,19.27,63730.0,17.3627,17.3898,17.3086,17.3808,63730.0
2018-11-12 11:50:00,19.26,19.29,19.23,19.29,183430.0,17.3717,17.3988,17.3447,17.3988,183430.0
2018-11-12 12:00:00,19.28,19.34,19.27,19.31,359730.0,17.3898,17.4439,17.3808,17.4168,359730.0
2018-11-12 12:10:00,19.32,19.32,19.25,19.3,172960.0,17.4259,17.4259,17.3627,17.4078,172960.0
2018-11-12 12:20:00,19.29,19.33,19.28,19.32,26500.0,17.3988,17.4349,17.3898,17.4259,26500.0
2018-11-12 12:30:00,19.3,19.31,19.28,19.3,80530.0,17.4078,17.4168,17.3898,17.4078,80530.0
2018-11-12 12:40:00,19.3,19.32,19.28,19.28,47160.0,17.4078,17.4259,17.3898,17.3898,47160.0
2018-11-12 12:50:00,19.29,19.29,19.26,19.28,34195.0,17.3988,17.3988,17.3717,17.3898,34195.0
2018-11-12 13:00:00,19.28,19.28,19.23,19.23,41465.0,17.3898,17.3898,17.3447,17.3447,41465.0
2018-11-12 13:10:00,19.23,19.26,19.21,19.26,53775.0,17.3447,17.3717,17.3266,17.3717,53775.0
2018-11-12 13:20:00,19.25,19.3,19.25,19.26,54530.0,17.3627,17.4078,17.3627,17.3717,54530.0
2018-11-12 13:30:00,19.26,19.27,19.25,19.26,71595.0,17.3717,17.3808,17.3627,17.3717,71595.0
2018-11-12 13:40:00,19.26,19.28,19.25,19.28,131385.0,17.3717,17.3898,17.3627,17.3898,131385.0
2018-11-12 13:50:00,19.29,19.35,19.29,19.35,105105.0,17.3988,17.4529,17.3988,17.4529,105105.0
2018-11-12 14:00:00,19.35,19.37,19.34,19.35,83130.0,17.4529,17.471,17.4439,17.4529,83130.0
2018-11-12 14:10:00,19.35,19.39,19.35,19.39,69020.0,17.4529,17.489,17.4529,17.489,69020.0
2018-11-12 14:20:00,19.39,19.4,19.37,19.38,52590.0,17.489,17.498,17.471,17.48,52590.0
2018-11-12 14:30:00,19.37,19.38,19.32,19.33,77320.0,17.471,17.48,17.4259,17.4349,77320.0
2018-11-12 14:40:00,19.34,19.39,19.34,19.38,85460.0,17.4439,17.489,17.4439,17.48,85460.0
2018-11-12 14:50:00,19.38,19.38,19.32,19.32,75630.0,17.48,17.48,17.4259,17.4259,75630.0
2018-11-12 15:00:00,19.32,19.34,19.29,19.3,102365.0,17.4259,17.4439,17.3988,17.4078,102365.0
2018-11-12 15:10:00,19.3,19.3,19.27,19.3,157950.0,17.4078,17.4078,17.3808,17.4078,157950.0
2018-11-12 15:20:00,19.3,19.32,19.3,19.31,113945.0,17.4078,17.4259,17.4078,17.4168,113945.0
2018-11-12 15:30:00,19.31,19.32,19.28,19.31,183620.0,17.4168,17.4259,17.3898,17.4168,183620.0
2018-11-12 15:40:00,19.31,19.32,19.28,19.29,198795.0,17.4168,17.4259,17.3898,17.3988,198795.0
2018-11-12 15:50:00,19.29,19.3,19.21,19.24,577195.0,17.3988,17.4078,17.3266,17.3537,577195.0
2018-11-13 09:30:00,19.24,19.32,19.18,19.24,122505.0,17.3537,17.4259,17.2996,17.3537,122505.0
2018-11-13 09:40:00,19.22,19.26,19.17,19.17,65195.0,17.3357,17.3717,17.2906,17.2906,65195.0
2018-11-13 09:50:00,19.19,19.21,19.08,19.13,118895.0,17.3086,17.3266,17.2094,17.2545,118895.0
2018-11-13 10:00:00,19.13,19.15,19.05,19.12,67650.0,17.2545,17.2725,17.1823,17.2455,67650.0
2018-11-13 10:10:00,19.12,19.15,19.1,19.12,52680.0,17.2455,17.2725,17.2274,17.2455,52680.0
2018-11-13 10:20:00,19.11,19.11,18.94,18.95,185020.0,17.2364,17.2364,17.0831,17.0921,185020.0
2018-11-13 10:30:00,18.93,19.01,18.92,18.97,82470.0,17.0741,17.1462,17.0651,17.1102,82470.0
2018-11-13 10:40:00,18.96,19.02,18.93,18.95,173095.0,17.1012,17.1553,17.0741,17.0921,173095.0
2018-11-13 10:50:00,18.94,19.0,18.91,18.97,45500.0,17.0831,17.1372,17.0561,17.1102,45500.0
2018-11-13 11:00:00,18.97,19.06,18.97,19.01,82275.0,17.1102,17.1913,17.1102,17.1462,82275.0
2018-11-13 11:10:00,19.02,19.11,19.01,19.09,110005.0,17.1553,17.2364,17.1462,17.2184,110005.0
2018-11-13 11:20:00,19.09,19.1,19.05,19.08,60280.0,17.2184,17.2274,17.1823,17.2094,60280.0
2018-11-13 11:30:00,19.07,19.1,19.03,19.03,108525.0,17.2004,17.2274,17.1643,17.1643,108525.0
2018-11-13 11:40:00,19.04,19.06,19.01,19.05,59400.0,17.1733,17.1913,17.1462,17.1823,59400.0
2018-11-13 11:50:00,19.06,19.06,19.01,19.04,78195.0,17.1913,17.1913,17.1462,17.1733,78195.0
2018-11-13 12:00:00,19.05,19.06,18.99,19.01,92600.0,17.1823,17.1913,17.1282,17.1462,92600.0
2018-11-13 12:10:00,19.01,19.12,19.01,19.11,116315.0,17.1462,17.2455,17.1462,17.2364,116315.0
2018-11-13 12:20:00,19.1,19.15,19.06,19.14,171605.0,17.2274,17.2725,17.1913,17.2635,171605.0
2018-11-13 12:30:00,19.14,19.15,19.1,19.11,35425.0,17.2635,17.2725,17.2274,17.2364,35425.0
2018-11-13 12:40:00,19.1,19.1,19.07,19.09,37500.0,17.2274,17.2274,17.2004,17.2184,37500.0
2018-11-13 12:50:00,19.09,19.11,19.08,19.11,22000.0,17.2184,17.2364,17.2094,17.2364,22000.0
2018-11-13 13:00:00,19.1,19.11,19.08,19.08,32285.0,17.2274,17.2364,17.2094,17.2094,32285.0
2018-11-13 13:10:00,19.08,19.08,19.04,19.06,53135.0,17.2094,17.2094,17.1733,17.1913,53135.0
2018-11-13 13:20:00,19.06,19.08,19.05,19.07,24040.0,17.1913,17.2094,17.1823,17.2004,24040.0
2018-11-13 13:30:00,19.07,19.16,19.06,19.16,110360.0,17.2004,17.2815,17.1913,17.2815,110360.0
2018-11-13 13:40:00,19.17,19.17,19.11,19.13,29085.0,17.2906,17.2906,17.2364,17.2545,29085.0
2018-11-13 13:50:00,19.12,19.15,19.12,19.13,22610.0,17.2455,17.2725,17.2455,17.2545,22610.0
2018-11-13 14:00:00,19.14,19.14,19.12,19.14,26500.0,17.2635,17.2635,17.2455,17.2635,26500.0
2018-11-13 14:10:00,19.14,19.15,19.08,19.1,43675.0,17.2635,17.2725,17.2094,17.2274,43675.0
2018-11-13 14:20:00,19.09,19.12,19.07,19.12,30300.0,17.2184,17.2455,17.2004,17.2455,30300.0
2018-11-13 14:30:00,19.12,19.16,19.1,19.16,52210.0,17.2455,17.2815,17.2274,17.2815,52210.0
2018-11-13 14:40:00,19.16,19.19,19.13,19.19,67695.0,17.2815,17.3086,17.2545,17.3086,67695.0
2018-11-13 14:50:00,19.19,19.26,19.19,19.25,191615.0,17.3086,17.3717,17.3086,17.3627,191615.0
2018-11-13 15:00:00,19.24,19.29,19.22,19.24,128170.0,17.3537,17.3988,17.3357,17.3537,128170.0
2018-11-13 15:10:00,19.23,19.24,19.18,19.21,149655.0,17.3447,17.3537,17.2996,17.3266,149655.0
2018-11-13 15:20:00,19.2,19.21,19.17,19.17,127550.0,17.3176,17.3266,17.2906,17.2906,127550.0
2018-11-13 15:30:00,19.16,19.22,19.12,19.19,166740.0,17.2815,17.3357,17.2455,17.3086,166740.0
2018-11-13 15:40:00,19.19,19.19,19.13,19.18,259775.0,17.3086,17.3086,17.2545,17.2996,259775.0
2018-11-13 15:50:00,19.18,19.2,19.15,19.15,507845.0,17.2996,17.3176,17.2725,17.2725,507845.0
2018-11-14 09:30:00,19.28,19.34,19.14,19.17,167635.0,17.3898,17.4439,17.2635,17.2906,167635.0
2018-11-14 09:40:00,19.18,19.29,19.16,19.24,141675.0,17.2996,17.3988,17.2815,17.3537,141675.0
2018-11-14 09:50:00,19.25,19.27,19.19,19.26,142730.0,17.3627,17.3808,17.3086,17.3717,142730.0
2018-11-14 10:00:00,19.27,19.32,19.2,19.24,119515.0,17.3808,17.4259,17.3176,17.3537,119515.0
2018-11-14 10:10:00,19.25,19.33,19.25,19.27,62480.0,17.3627,17.4349,17.3627,17.3808,62480.0
2018-11-14 10:20:00,19.28,19.29,19.19,19.19,53805.0,17.3898,17.3988,17.3086,17.3086,53805.0
2018-11-14 10:30:00,19.18,19.25,19.18,19.22,63305.0,17.2996,17.3627,17.2996,17.3357,63305.0
2018-11-14 10:40:00,19.22,19.28,19.2,19.24,216755.0,17.3357,17.3898,17.3176,17.3537,216755.0
2018-11-14 10:50:00,19.25,19.25,19.19,19.23,126150.0,17.3627,17.3627,17.3086,17.3447,126150.0
2018-11-14 11:00:00,19.23,19.24,19.2,19.21,134015.0,17.3447,17.3537,17.3176,17.3266,134015.0
2018-11-14 11:10:00,19.22,19.22,19.18,19.18,48835.0,17.3357,17.3357,17.2996,17.2996,48835.0
2018-11-14 11:20:00,19.16,19.16,19.07,19.12,154385.0,17.2815,17.2815,17.2004,17.2455,154385.0
2018-11-14 11:30:00,19.12,19.15,19.09,19.09,64435.0,17.2455,17.2725,17.2184,17.2184,64435.0
2018-11-14 11:40:00,19.09,19.09,19.04,19.07,121445.0,17.2184,17.2184,17.1733,17.2004,121445.0
2018-11-14 11:50:00,19.06,19.11,19.05,19.07,250485.0,17.1913,17.2364,17.1823,17.2004,250485.0
2018-11-14 12:00:00,19.07,19.15,19.06,19.07,72875.0,17.2004,17.2725,17.1913,17.2004,72875.0
2018-11-14 12:10:00,19.06,19.12,19.05,19.12,64010.0,17.1913,17.2455,17.1823,17.2455,64010.0
2018-11-14 12:20:00,19.13,19.17,19.12,19.15,30520.0,17.2545,17.2906,17.2455,17.2725,30520.0
2018-11-14 12:30:00,19.15,19.17,19.08,19.09,43015.0,17.2725,17.2906,17.2094,17.2184,43015.0
2018-11-14 12:40:00,19.08,19.08,19.04,19.05,47415.0,17.2094,17.2094,17.1733,17.1823,47415.0
2018-11-14 12:50:00,19.05,19.08,18.95,18.95,64515.0,17.1823,17.2094,17.0921,17.0921,64515.0
2018-11-14 13:00:00,18.95,18.98,18.94,18.94,85525.0,17.0921,17.1192,17.0831,17.0831,85525.0
2018-11-14 13:10:00,18.94,18.95,18.9,18.95,81685.0,17.0831,17.0921,17.047,17.0921,81685.0
2018-11-14 13:20:00,18.96,18.96,18.92,18.95,39760.0,17.1012,17.1012,17.0651,17.0921,39760.0
2018-11-14 13:30:00,18.96,18.96,18.91,18.91,43650.0,17.1012,17.1012,17.0561,17.0561,43650.0
2018-11-14 13:40:00,18.91,18.91,18.81,18.81,117620.0,17.0561,17.0561,16.9659,16.9659,117620.0
2018-11-14 13:50:00,18.81,18.84,18.77,18.83,162270.0,16.9659,16.9929,16.9298,16.9839,162270.0
2018-11-14 14:00:00,18.82,18.82,18.74,18.74,91290.0,16.9749,16.9749,16.9027,16.9027,91290.0
2018-11-14 14:10:00,18.76,18.9,18.75,18.86,115635.0,16.9208,17.047,16.9117,17.011,115635.0
2018-11-14 14:20:00,18.84,18.87,18.8,18.82,81230.0,16.9929,17.02,16.9568,16.9749,81230.0
2018-11-14 14:30:00,18.8,18.85,18.79,18.83,60110.0,16.9568,17.0019,16.9478,16.9839,60110.0
2018-11-14 14:40:00,18.84,18.84,18.81,18.84,71795.0,16.9929,16.9929,16.9659,16.9929,71795.0
2018-11-14 14:50:00,18.84,18.9,18.84,18.89,134780.0,16.9929,17.047,16.9929,17.038,134780.0
2018-11-14 15:00:00,18.9,19.01,18.89,19.0,107180.0,17.047,17.1462,17.038,17.1372,107180.0
2018-11-14 15:10:00,18.99,19.0,18.96,18.99,121365.0,17.1282,17.1372,17.1012,17.1282,121365.0
2018-11-14 15:20:00,18.99,18.99,18.96,18.97,107050.0,17.1282,17.1282,17.1012,17.1102,107050.0
2018-11-14 15:30:00,18.97,18.97,18.93,18.93,92170.0,17.1102,17.1102,17.0741,17.0741,92170.0
2018-11-14 15:40:00,18.93,18.93,18.87,18.87,115240.0,17.0741,17.0741,17.02,17.02,115240.0
2018-11-14 15:50:00,18.87,18.87,18.81,18.84,381240.0,17.02,17.02,16.9659,16.9929,381240.0
2018-11-15 09:30:00,18.77,19.02,18.5,18.57,197975.0,16.9298,17.1553,16.6862,16.7494,197975.0
2018-11-15 09:40:00,18.56,18.6,18.49,18.52,99950.0,16.7404,16.7764,16.6772,16.7043,99950.0
2018-11-15 09:50:00,18.51,18.53,18.39,18.44,97640.0,16.6953,16.7133,16.587,16.6321,97640.0
2018-11-15 10:00:00,18.42,18.48,18.4,18.41,89010.0,16.6141,16.6682,16.5961,16.6051,89010.0
2018-11-15 10:10:00,18.43,18.59,18.4,18.57,151815.0,16.6231,16.7674,16.5961,16.7494,151815.0
2018-11-15 10:20:00,18.56,18.59,18.46,18.48,106925.0,16.7404,16.7674,16.6502,16.6682,106925.0
2018-11-15 10:30:00,18.48,18.48,18.35,18.4,118145.0,16.6682,16.6682,16.551,16.5961,118145.0
2018-11-15 10:40:00,18.38,18.45,18.38,18.41,222415.0,16.578,16.6412,16.578,16.6051,222415.0
2018-11-15 10:50:00,18.4,18.45,18.34,18.41,121695.0,16.5961,16.6412,16.5419,16.6051,121695.0
2018-11-15 11:00:00,18.41,18.46,18.37,18.42,136010.0,16.6051,16.6502,16.569,16.6141,136010.0
2018-11-15 11:10:00,18.42,18.44,18.39,18.41,93490.0,16.6141,16.6321,16.587,16.6051,93490.0
2018-11-15 11:20:00,18.41,18.48,18.4,18.41,82450.0,16.6051,16.6682,16.5961,16.6051,82450.0
2018-11-15 11:30:00,18.4,18.48,18.4,18.45,96945.0,16.5961,16.6682,16.5961,16.6412,96945.0
2018-11-15 11:40:00,18.44,18.5,18.44,18.47,77690.0,16.6321,16.6862,16.6321,16.6592,77690.0
2018-11-15 11:50:00,18.48,18.55,18.45,18.55,144460.0,16.6682,16.7313,16.6412,16.7313,144460.0
2018-11-15 12:00:00,18.55,18.58,18.51,18.53,63545.0,16.7313,16.7584,16.6953,16.7133,63545.0
2018-11-15 12:10:00,18.54,18.59,18.53,18.58,72485.0,16.7223,16.7674,16.7133,16.7584,72485.0
2018-11-15 12:20:00,18.58,18.59,18.5,18.55,116130.0,16.7584,16.7674,16.6862,16.7313,116130.0
2018-11-15 12:30:00,18.55,18.59,18.51,18.59,54625.0,16.7313,16.7674,16.6953,16.7674,54625.0
2018-11-15 12:40:00,18.59,18.59,18.54,18.55,45605.0,16.7674,16.7674,16.7223,16.7313,45605.0
2018-11-15 12:50:00,18.56,18.59,18.49,18.51,51500.0,16.7404,16.7674,16.6772,16.6953,51500.0
2018-11-15 13:00:00,18.52,18.53,18.45,18.47,65260.0,16.7043,16.7133,16.6412,16.6592,65260.0
2018-11-15 13:10:00,18.47,18.56,18.45,18.55,56470.0,16.6592,16.7404,16.6412,16.7313,56470.0
2018-11-15 13:20:00,18.56,18.66,18.56,18.64,87025.0,16.7404,16.8306,16.7404,16.8125,87025.0
2018-11-15 13:30:00,18.67,18.69,18.64,18.67,286050.0,16.8396,16.8576,16.8125,16.8396,286050.0
2018-11-15 13:40:00,18.67,18.73,18.66,18.7,80675.0,16.8396,16.8937,16.8306,16.8666,80675.0
2018-11-15 13:50:00,18.69,18.76,18.68,18.71,50675.0,16.8576,16.9208,16.8486,16.8757,50675.0
2018-11-15 14:00:00,18.71,18.77,18.71,18.75,47450.0,16.8757,16.9298,16.8757,16.9117,47450.0
2018-11-15 14:10:00,18.75,18.76,18.7,18.71,53175.0,16.9117,16.9208,16.8666,16.8757,53175.0
2018-11-15 14:20:00,18.71,18.76,18.71,18.74,84865.0,16.8757,16.9208,16.8757,16.9027,84865.0
2018-11-15 14:30:00,18.73,18.8,18.7,18.72,69655.0,16.8937,16.9568,16.8666,16.8847,69655.0
2018-11-15 14:40:00,18.72,18.73,18.68,18.71,80220.0,16.8847,16.8937,16.8486,16.8757,80220.0
2018-11-15 14:50:00,18.72,18.72,18.64,18.66,130660.0,16.8847,16.8847,16.8125,16.8306,130660.0
2018-11-15 15:00:00,18.65,18.67,18.57,18.64,102330.0,16.8215,16.8396,16.7494,16.8125,102330.0
2018-11-15 15:10:00,18.65,18.68,18.64,18.64,78385.0,16.8215,16.8486,16.8125,16.8125,78385.0
2018-11-15 15:20:00,18.64,18.67,18.62,18.63,98975.0,16.8125,16.8396,16.7945,16.8035,98975.0
2018-11-15 15:30:00,18.62,18.72,18.62,18.72,142000.0,16.7945,16.8847,16.7945,16.8847,142000.0
2018-11-15 15:40:00,18.72,18.73,18.63,18.64,181115.0,16.8847,16.8937,16.8035,16.8125,181115.0
2018-11-15 15:50:00,18.65,18.69,18.61,18.66,461645.0,16.8215,16.8576,16.7855,16.8306,461645.0
2018-11-16 09:30:00,18.56,18.64,18.41,18.44,251785.0,16.7404,16.8125,16.6051,16.6321,251785.0
2018-11-16 09:40:00,18.42,18.51,18.4,18.45,98465.0,16.6141,16.6953,16.5961,16.6412,98465.0
2018-11-16 09:50:00,18.46,18.48,18.41,18.45,75500.0,16.6502,16.6682,16.6051,16.6412,75500.0
2018-11-16 10:00:00,18.46,18.5,18.41,18.41,76390.0,16.6502,16.6862,16.6051,16.6051,76390.0
2018-11-16 10:10:00,18.42,18.46,18.4,18.42,84775.0,16.6141,16.6502,16.5961,16.6141,84775.0
2018-11-16 10:20:00,18.42,18.5,18.42,18.47,200510.0,16.6141,16.6862,16.6141,16.6592,200510.0
2018-11-16 10:30:00,18.47,18.55,18.46,18.52,145705.0,16.6592,16.7313,16.6502,16.7043,145705.0
2018-11-16 10:40:00,18.54,18.59,18.48,18.59,211970.0,16.7223,16.7674,16.6682,16.7674,211970.0
2018-11-16 10:50:00,18.58,18.61,18.55,18.57,133295.0,16.7584,16.7855,16.7313,16.7494,133295.0
2018-11-16 11:00:00,18.58,18.64,18.56,18.61,325080.0,16.7584,16.8125,16.7404,16.7855,325080.0
2018-11-16 11:10:00,18.61,18.68,18.61,18.63,110250.0,16.7855,16.8486,16.7855,16.8035,110250.0
2018-11-16 11:20:00,18.62,18.64,18.57,18.59,155825.0,16.7945,16.8125,16.7494,16.7674,155825.0
2018-11-16 11:30:00,18.58,18.61,18.55,18.58,55865.0,16.7584,16.7855,16.7313,16.7584,55865.0
2018-11-16 11:40:00,18.58,18.63,18.55,18.63,93050.0,16.7584,16.8035,16.7313,16.8035,93050.0
2018-11-16 11:50:00,18.62,18.67,18.62,18.65,73800.0,16.7945,16.8396,16.7945,16.8215,73800.0
2018-11-16 12:00:00,18.65,18.65,18.6,18.64,46060.0,16.8215,16.8215,16.7764,16.8125,46060.0
2018-11-16 12:10:00,18.65,18.65,18.61,18.61,62435.0,16.8215,16.8215,16.7855,16.7855,62435.0
2018-11-16 12:20:00,18.61,18.61,18.56,18.57,64765.0,16.7855,16.7855,16.7404,16.7494,64765.0
2018-11-16 12:30:00,18.56,18.63,18.55,18.61,186770.0,16.7404,16.8035,16.7313,16.7855,186770.0
2018-11-16 12:40:00,18.59,18.64,18.57,18.64,93170.0,16.7674,16.8125,16.7494,16.8125,93170.0
2018-11-16 12:50:00,18.64,18.7,18.64,18.7,82775.0,16.8125,16.8666,16.8125,16.8666,82775.0
2018-11-16 13:00:00,18.7,18.7,18.61,18.63,83180.0,16.8666,16.8666,16.7855,16.8035,83180.0
2018-11-16 13:10:00,18.64,18.65,18.58,18.58,88570.0,16.8125,16.8215,16.7584,16.7584,88570.0
2018-11-16 13:20:00,18.58,18.58,18.54,18.56,45920.0,16.7584,16.7584,16.7223,16.7404,45920.0
2018-11-16 13:30:00,18.56,18.58,18.54,18.56,42915.0,16.7404,16.7584,16.7223,16.7404,42915.0
2018-11-16 13:40:00,18.56,18.56,18.51,18.54,45155.0,16.7404,16.7404,16.6953,16.7223,45155.0
2018-11-16 13:50:00,18.55,18.57,18.54,18.55,48475.0,16.7313,16.7494,16.7223,16.7313,48475.0
2018-11-16 14:00:00,18.55,18.58,18.53,18.53,92245.0,16.7313,16.7584,16.7133,16.7133,92245.0
2018-11-16 14:10:00,18.53,18.55,18.49,18.5,59115.0,16.7133,16.7313,16.6772,16.6862,59115.0
2018-11-16 14:20:00,18.5,18.54,18.47,18.53,61380.0,16.6862,16.7223,16.6592,16.7133,61380.0
2018-11-16 14:30:00,18.53,18.54,18.48,18.52,66885.0,16.7133,16.7223,16.6682,16.7043,66885.0
2018-11-16 14:40:00,18.52,18.52,18.47,18.5,80785.0,16.7043,16.7043,16.6592,16.6862,80785.0
2018-11-16 14:50:00,18.5,18.51,18.47,18.48,89090.0,16.6862,16.6953,16.6592,16.6682,89090.0
2018-11-16 15:00:00,18.48,18.5,18.46,18.46,94990.0,16.6682,16.6862,16.6502,16.6502,94990.0
2018-11-16 15:10:00,18.46,18.48,18.45,18.47,114785.0,16.6502,16.6682,16.6412,16.6592,114785.0
2018-11-16 15:20:00,18.47,18.49,18.46,18.47,158170.0,16.6592,16.6772,16.6502,16.6592,158170.0
2018-11-16 15:30:00,18.47,18.49,18.46,18.49,190555.0,16.6592,16.6772,16.6502,16.6772,190555.0
2018-11-16 15:40:00,18.49,18.53,18.49,18.5,251905.0,16.6772,16.7133,16.6772,16.6862,251905.0
2018-11-16 15:50:00,18.5,18.55,18.5,18.53,728795.0,16.6862,16.7313,16.6862,16.7133,728795.0
2018-11-19 09:30:00,18.51,18.82,18.44,18.78,138350.0,16.6953,16.9749,16.6321,16.9388,138350.0
2018-11-19 09:40:00,18.8,18.84,18.77,18.77,69955.0,16.9568,16.9929,16.9298,16.9298,69955.0
2018-11-19 09:50:00,18.77,18.78,18.68,18.68,81620.0,16.9298,16.9388,16.8486,16.8486,81620.0
2018-11-19 10:00:00,18.67,18.72,18.62,18.67,85750.0,16.8396,16.8847,16.7945,16.8396,85750.0
2018-11-19 10:10:00,18.66,18.72,18.63,18.69,67215.0,16.8306,16.8847,16.8035,16.8576,67215.0
2018-11-19 10:20:00,18.68,18.69,18.58,18.66,53850.0,16.8486,16.8576,16.7584,16.8306,53850.0
2018-11-19 10:30:00,18.66,18.68,18.62,18.67,77425.0,16.8306,16.8486,16.7945,16.8396,77425.0
2018-11-19 10:40:00,18.67,18.69,18.63,18.69,55455.0,16.8396,16.8576,16.8035,16.8576,55455.0
2018-11-19 10:50:00,18.69,18.75,18.69,18.73,75635.0,16.8576,16.9117,16.8576,16.8937,75635.0
2018-11-19 11:00:00,18.73,18.77,18.71,18.71,77285.0,16.8937,16.9298,16.8757,16.8757,77285.0
2018-11-19 11:10:00,18.71,18.74,18.67,18.74,61440.0,16.8757,16.9027,16.8396,16.9027,61440.0
2018-11-19 11:20:00,18.73,18.73,18.63,18.66,69075.0,16.8937,16.8937,16.8035,16.8306,69075.0
2018-11-19 11:30:00,18.65,18.65,18.57,18.58,62060.0,16.8215,16.8215,16.7494,16.7584,62060.0
2018-11-19 11:40:00,18.58,18.62,18.56,18.6,56450.0,16.7584,16.7945,16.7404,16.7764,56450.0
2018-11-19 11:50:00,18.59,18.61,18.5,18.5,53385.0,16.7674,16.7855,16.6862,16.6862,53385.0
2018-11-19 12:00:00,18.51,18.53,18.45,18.46,46805.0,16.6953,16.7133,16.6412,16.6502,46805.0
2018-11-19 12:10:00,18.47,18.49,18.44,18.48,57320.0,16.6592,16.6772,16.6321,16.6682,57320.0
2018-11-19 12:20:00,18.47,18.5,18.46,18.49,47135.0,16.6592,16.6862,16.6502,16.6772,47135.0
2018-11-19 12:30:00,18.48,18.52,18.46,18.52,43680.0,16.6682,16.7043,16.6502,16.7043,43680.0
2018-11-19 12:40:00,18.54,18.58,18.53,18.53,45075.0,16.7223,16.7584,16.7133,16.7133,45075.0
2018-11-19 12:50:00,18.52,18.57,18.51,18.56,48135.0,16.7043,16.7494,16.6953,16.7404,48135.0
2018-11-19 13:00:00,18.56,18.57,18.48,18.49,78795.0,16.7404,16.7494,16.6682,16.6772,78795.0
2018-11-19 13:10:00,18.49,18.52,18.45,18.49,45390.0,16.6772,16.7043,16.6412,16.6772,45390.0
2018-11-19 13:20:00,18.5,18.5,18.44,18.46,34995.0,16.6862,16.6862,16.6321,16.6502,34995.0
2018-11-19 13:30:00,18.47,18.54,18.43,18.52,49565.0,16.6592,16.7223,16.6231,16.7043,49565.0
2018-11-19 13:40:00,18.52,18.57,18.5,18.54,42010.0,16.7043,16.7494,16.6862,16.7223,42010.0
2018-11-19 13:50:00,18.53,18.54,18.49,18.5,31745.0,16.7133,16.7223,16.6772,16.6862,31745.0
2018-11-19 14:00:00,18.49,18.52,18.46,18.51,50100.0,16.6772,16.7043,16.6502,16.6953,50100.0
2018-11-19 14:10:00,18.5,18.53,18.48,18.51,42430.0,16.6862,16.7133,16.6682,16.6953,42430.0
2018-11-19 14:20:00,18.51,18.56,18.49,18.51,43015.0,16.6953,16.7404,16.6772,16.6953,43015.0
2018-11-19 14:30:00,18.51,18.56,18.49,18.56,58655.0,16.6953,16.7404,16.6772,16.7404,58655.0
2018-11-19 14:40:00,18.55,18.6,18.55,18.6,39620.0,16.7313,16.7764,16.7313,16.7764,39620.0
2018-11-19 14:50:00,18.6,18.6,18.57,18.57,52070.0,16.7764,16.7764,16.7494,16.7494,52070.0
2018-11-19 15:00:00,18.57,18.59,18.53,18.56,63195.0,16.7494,16.7674,16.7133,16.7404,63195.0
2018-11-19 15:10:00,18.57,18.63,18.57,18.6,62750.0,16.7494,16.8035,16.7494,16.7764,62750.0
2018-11-19 15:20:00,18.61,18.62,18.54,18.56,93105.0,16.7855,16.7945,16.7223,16.7404,93105.0
2018-11-19 15:30:00,18.56,18.57,18.52,18.53,77065.0,16.7404,16.7494,16.7043,16.7133,77065.0
2018-11-19 15:40:00,18.52,18.52,18.44,18.47,134990.0,16.7043,16.7043,16.6321,16.6592,134990.0
2018-11-19 15:50:00,18.47,18.47,18.42,18.45,406440.0,16.6592,16.6592,16.6141,16.6412,406440.0
2018-11-20 09:30:00,18.07,18.2,17.54,17.85,462295.0,16.2984,16.4157,15.8204,16.1,462295.0
2018-11-20 09:40:00,17.86,18.07,17.85,18.0,236340.0,16.109,16.2984,16.1,16.2353,236340.0
2018-11-20 09:50:00,18.01,18.01,17.71,17.75,271445.0,16.2443,16.2443,15.9737,16.0098,271445.0
2018-11-20 10:00:00,17.74,17.8,17.68,17.68,138250.0,16.0008,16.0549,15.9466,15.9466,138250.0
2018-11-20 10:10:00,17.69,17.72,17.62,17.69,154475.0,15.9557,15.9827,15.8925,15.9557,154475.0
2018-11-20 10:20:00,17.71,17.77,17.67,17.69,155625.0,15.9737,16.0278,15.9376,15.9557,155625.0
2018-11-20 10:30:00,17.71,17.82,17.66,17.82,120740.0,15.9737,16.0729,15.9286,16.0729,120740.0
2018-11-20 10:40:00,17.83,17.85,17.8,17.85,73455.0,16.0819,16.1,16.0549,16.1,73455.0
2018-11-20 10:50:00,17.86,17.91,17.84,17.88,62195.0,16.109,16.1541,16.091,16.127,62195.0
2018-11-20 11:00:00,17.88,17.89,17.8,17.8,104360.0,16.127,16.1361,16.0549,16.0549,104360.0
2018-11-20 11:10:00,17.81,17.83,17.71,17.71,189680.0,16.0639,16.0819,15.9737,15.9737,189680.0
2018-11-20 11:20:00,17.7,17.75,17.7,17.72,69235.0,15.9647,16.0098,15.9647,15.9827,69235.0
2018-11-20 11:30:00,17.73,17.78,17.67,17.76,74240.0,15.9917,16.0368,15.9376,16.0188,74240.0
2018-11-20 11:40:00,17.75,17.89,17.75,17.84,101345.0,16.0098,16.1361,16.0098,16.091,101345.0
2018-11-20 11:50:00,17.84,17.85,17.76,17.8,79000.0,16.091,16.1,16.0188,16.0549,79000.0
2018-11-20 12:00:00,17.8,17.86,17.8,17.81,55485.0,16.0549,16.109,16.0549,16.0639,55485.0
2018-11-20 12:10:00,17.8,17.81,17.76,17.76,58945.0,16.0549,16.0639,16.0188,16.0188,58945.0
2018-11-20 12:20:00,17.75,17.79,17.72,17.78,51090.0,16.0098,16.0459,15.9827,16.0368,51090.0
2018-11-20 12:30:00,17.78,17.79,17.73,17.73,57270.0,16.0368,16.0459,15.9917,15.9917,57270.0
2018-11-20 12:40:00,17.73,17.75,17.7,17.73,59930.0,15.9917,16.0098,15.9647,15.9917,59930.0
2018-11-20 12:50:00,17.74,17.77,17.71,17.74,55655.0,16.0008,16.0278,15.9737,16.0008,55655.0
2018-11-20 13:00:00,17.73,17.75,17.71,17.75,54780.0,15.9917,16.0098,15.9737,16.0098,54780.0
2018-11-20 13:10:00,17.74,17.74,17.62,17.62,160735.0,16.0008,16.0008,15.8925,15.8925,160735.0
2018-11-20 13:20:00,17.62,17.66,17.57,17.66,91900.0,15.8925,15.9286,15.8474,15.9286,91900.0
2018-11-20 13:30:00,17.66,17.67,17.63,17.66,42515.0,15.9286,15.9376,15.9015,15.9286,42515.0
2018-11-20 13:40:00,17.65,17.71,17.65,17.67,99130.0,15.9196,15.9737,15.9196,15.9376,99130.0
2018-11-20 13:50:00,17.67,17.69,17.6,17.63,283365.0,15.9376,15.9557,15.8745,15.9015,283365.0
2018-11-20 14:00:00,17.62,17.64,17.6,17.6,98280.0,15.8925,15.9106,15.8745,15.8745,98280.0
2018-11-20 14:10:00,17.61,17.68,17.61,17.66,82445.0,15.8835,15.9466,15.8835,15.9286,82445.0
2018-11-20 14:20:00,17.66,17.67,17.61,17.65,64840.0,15.9286,15.9376,15.8835,15.9196,64840.0
2018-11-20 14:30:00,17.65,17.65,17.61,17.61,218220.0,15.9196,15.9196,15.8835,15.8835,218220.0
2018-11-20 14:40:00,17.62,17.62,17.55,17.56,121925.0,15.8925,15.8925,15.8294,15.8384,121925.0
2018-11-20 14:50:00,17.55,17.56,17.52,17.53,131420.0,15.8294,15.8384,15.8023,15.8113,131420.0
2018-11-20 15:00:00,17.53,17.58,17.45,17.49,311875.0,15.8113,15.8564,15.7392,15.7753,311875.0
2018-11-20 15:10:00,17.49,17.55,17.46,17.53,293125.0,15.7753,15.8294,15.7482,15.8113,293125.0
2018-11-20 15:20:00,17.53,17.56,17.48,17.56,304470.0,15.8113,15.8384,15.7663,15.8384,304470.0
2018-11-20 15:30:00,17.56,17.61,17.55,17.61,180695.0,15.8384,15.8835,15.8294,15.8835,180695.0
2018-11-20 15:40:00,17.61,17.61,17.53,17.54,254905.0,15.8835,15.8835,15.8113,15.8204,254905.0
2018-11-20 15:50:00,17.54,17.57,17.49,17.56,705780.0,15.8204,15.8474,15.7753,15.8384,705780.0
2018-11-21 09:30:00,17.63,17.87,17.57,17.75,170675.0,15.9015,16.118,15.8474,16.0098,170675.0
2018-11-21 09:40:00,17.75,17.81,17.72,17.75,138060.0,16.0098,16.0639,15.9827,16.0098,138060.0
2018-11-21 09:50:00,17.73,17.74,17.64,17.7,101345.0,15.9917,16.0008,15.9106,15.9647,101345.0
2018-11-21 10:00:00,17.72,17.72,17.61,17.66,141220.0,15.9827,15.9827,15.8835,15.9286,141220.0
2018-11-21 10:10:00,17.66,17.71,17.62,17.71,97700.0,15.9286,15.9737,15.8925,15.9737,97700.0
2018-11-21 10:20:00,17.7,17.7,17.65,17.68,112810.0,15.9647,15.9647,15.9196,15.9466,112810.0
2018-11-21 10:30:00,17.68,17.79,17.67,17.78,981765.0,15.9466,16.0459,15.9376,16.0368,981765.0
2018-11-21 10:40:00,17.78,17.84,17.77,17.84,139710.0,16.0368,16.091,16.0278,16.091,139710.0
2018-11-21 10:50:00,17.85,17.9,17.81,17.9,122010.0,16.1,16.1451,16.0639,16.1451,122010.0
2018-11-21 11:00:00,17.9,17.98,17.89,17.94,118760.0,16.1451,16.2172,16.1361,16.1812,118760.0
2018-11-21 11:10:00,17.95,17.96,17.87,17.89,64070.0,16.1902,16.1992,16.118,16.1361,64070.0
2018-11-21 11:20:00,17.89,17.89,17.83,17.84,59750.0,16.1361,16.1361,16.0819,16.091,59750.0
2018-11-21 11:30:00,17.84,17.84,17.81,17.81,74000.0,16.091,16.091,16.0639,16.0639,74000.0
2018-11-21 11:40:00,17.81,17.81,17.75,17.76,88940.0,16.0639,16.0639,16.0098,16.0188,88940.0
2018-11-21 11:50:00,17.76,17.77,17.74,17.76,85370.0,16.0188,16.0278,16.0008,16.0188,85370.0
2018-11-21 12:00:00,17.76,17.81,17.74,17.79,76845.0,16.0188,16.0639,16.0008,16.0459,76845.0
2018-11-21 12:10:00,17.79,17.81,17.78,17.8,28500.0,16.0459,16.0639,16.0368,16.0549,28500.0
2018-11-21 12:20:00,17.8,17.82,17.77,17.8,97185.0,16.0549,16.0729,16.0278,16.0549,97185.0
2018-11-21 12:30:00,17.79,17.87,17.78,17.87,39340.0,16.0459,16.118,16.0368,16.118,39340.0
2018-11-21 12:40:00,17.88,17.9,17.83,17.83,87650.0,16.127,16.1451,16.0819,16.0819,87650.0
2018-11-21 12:50:00,17.83,17.89,17.83,17.87,43120.0,16.0819,16.1361,16.0819,16.118,43120.0
2018-11-21 13:00:00,17.86,17.86,17.81,17.81,49020.0,16.109,16.109,16.0639,16.0639,49020.0
2018-11-21 13:10:00,17.81,17.81,17.79,17.8,39575.0,16.0639,16.0639,16.0459,16.0549,39575.0
2018-11-21 13:20:00,17.79,17.83,17.78,17.82,36515.0,16.0459,16.0819,16.0368,16.0729,36515.0
2018-11-21 13:30:00,17.81,17.81,17.76,17.79,70405.0,16.0639,16.0639,16.0188,16.0459,70405.0
2018-11-21 13:40:00,17.79,17.82,17.79,17.81,30500.0,16.0459,16.0729,16.0459,16.0639,30500.0
2018-11-21 13:50:00,17.8,17.81,17.78,17.81,45475.0,16.0549,16.0639,16.0368,16.0639,45475.0
2018-11-21 14:00:00,17.81,17.81,17.79,17.79,53580.0,16.0639,16.0639,16.0459,16.0459,53580.0
2018-11-21 14:10:00,17.8,17.82,17.79,17.81,59530.0,16.0549,16.0729,16.0459,16.0639,59530.0
2018-11-21 14:20:00,17.8,17.84,17.8,17.83,69875.0,16.0549,16.091,16.0549,16.0819,69875.0
2018-11-21 14:30:00,17.84,17.85,17.82,17.82,44015.0,16.091,16.1,16.0729,16.0729,44015.0
2018-11-21 14:40:00,17.82,17.83,17.82,17.83,54830.0,16.0729,16.0819,16.0729,16.0819,54830.0
2018-11-21 14:50:00,17.83,17.84,17.82,17.84,84760.0,16.0819,16.091,16.0729,16.091,84760.0
2018-11-21 15:00:00,17.84,17.91,17.84,17.91,123275.0,16.091,16.1541,16.091,16.1541,123275.0
2018-11-21 15:10:00,17.9,17.9,17.86,17.87,93120.0,16.1451,16.1451,16.109,16.118,93120.0
2018-11-21 15:20:00,17.87,17.87,17.85,17.86,62115.0,16.118,16.118,16.1,16.109,62115.0
2018-11-21 15:30:00,17.86,17.86,17.8,17.8,136165.0,16.109,16.109,16.0549,16.0549,136165.0
2018-11-21 15:40:00,17.8,17.82,17.78,17.82,119270.0,16.0549,16.0729,16.0368,16.0729,119270.0
2018-11-21 15:50:00,17.82,17.83,17.8,17.8,298640.0,16.0729,16.0819,16.0549,16.0549,298640.0
2018-11-23 09:30:00,17.7,17.81,17.68,17.77,207560.0,16.0201,16.1197,16.002,16.0835,207560.0
2018-11-23 09:40:00,17.78,17.84,17.77,17.77,73260.0,16.0925,16.1468,16.0835,16.0835,73260.0
2018-11-23 09:50:00,17.74,17.81,17.68,17.79,234470.0,16.0563,16.1197,16.002,16.1016,234470.0
2018-11-23 10:00:00,17.78,17.85,17.78,17.83,73600.0,16.0925,16.1559,16.0925,16.1378,73600.0
2018-11-23 10:10:00,17.85,17.85,17.73,17.73,126300.0,16.1559,16.1559,16.0473,16.0473,126300.0
2018-11-23 10:20:00,17.74,17.79,17.71,17.75,230635.0,16.0563,16.1016,16.0292,16.0654,230635.0
2018-11-23 10:30:00,17.76,17.79,17.73,17.75,230370.0,16.0744,16.1016,16.0473,16.0654,230370.0
2018-11-23 10:40:00,17.74,17.76,17.7,17.75,118380.0,16.0563,16.0744,16.0201,16.0654,118380.0
2018-11-23 10:50:00,17.74,17.79,17.73,17.73,66600.0,16.0563,16.1016,16.0473,16.0473,66600.0
2018-11-23 11:00:00,17.74,17.8,17.72,17.77,127780.0,16.0563,16.1106,16.0382,16.0835,127780.0
2018-11-23 11:10:00,17.78,17.82,17.75,17.78,72205.0,16.0925,16.1287,16.0654,16.0925,72205.0
2018-11-23 11:20:00,17.79,17.8,17.75,17.75,183765.0,16.1016,16.1106,16.0654,16.0654,183765.0
2018-11-23 11:30:00,17.76,17.83,17.76,17.83,87155.0,16.0744,16.1378,16.0744,16.1378,87155.0
2018-11-23 11:40:00,17.83,17.87,17.8,17.86,66000.0,16.1378,16.174,16.1106,16.1649,66000.0
2018-11-23 11:50:00,17.86,17.88,17.83,17.84,83095.0,16.1649,16.183,16.1378,16.1468,83095.0
2018-11-23 12:00:00,17.84,17.88,17.83,17.87,78155.0,16.1468,16.183,16.1378,16.174,78155.0
2018-11-23 12:10:00,17.86,17.91,17.85,17.9,66870.0,16.1649,16.2102,16.1559,16.2011,66870.0
2018-11-23 12:20:00,17.91,17.96,17.9,17.94,81930.0,16.2102,16.2554,16.2011,16.2373,81930.0
2018-11-23 12:30:00,17.94,17.96,17.91,17.93,115830.0,16.2373,16.2554,16.2102,16.2283,115830.0
2018-11-23 12:40:00,17.93,17.95,17.91,17.92,98860.0,16.2283,16.2464,16.2102,16.2192,98860.0
2018-11-23 12:50:00,17.92,17.94,17.85,17.86,542920.0,16.2192,16.2373,16.1559,16.1649,542920.0
2018-11-26 09:30:00,17.95,18.05,17.93,18.0,294405.0,16.2464,16.3369,16.2283,16.2916,294405.0
2018-11-26 09:40:00,18.0,18.0,17.88,17.94,81855.0,16.2916,16.2916,16.183,16.2373,81855.0
2018-11-26 09:50:00,17.93,17.93,17.86,17.9,166360.0,16.2283,16.2283,16.1649,16.2011,166360.0
2018-11-26 10:00:00,17.9,17.91,17.85,17.9,136085.0,16.2011,16.2102,16.1559,16.2011,136085.0
2018-11-26 10:10:00,17.9,17.93,17.89,17.9,43495.0,16.2011,16.2283,16.1921,16.2011,43495.0
2018-11-26 10:20:00,17.91,17.94,17.89,17.92,157655.0,16.2102,16.2373,16.1921,16.2192,157655.0
2018-11-26 10:30:00,17.92,17.92,17.87,17.89,87115.0,16.2192,16.2192,16.174,16.1921,87115.0
2018-11-26 10:40:00,17.88,17.92,17.87,17.87,261170.0,16.183,16.2192,16.174,16.174,261170.0
2018-11-26 10:50:00,17.87,17.91,17.85,17.88,108320.0,16.174,16.2102,16.1559,16.183,108320.0
2018-11-26 11:00:00,17.89,17.91,17.8,17.81,144645.0,16.1921,16.2102,16.1106,16.1197,144645.0
2018-11-26 11:10:00,17.81,17.85,17.79,17.84,124265.0,16.1197,16.1559,16.1016,16.1468,124265.0
2018-11-26 11:20:00,17.84,17.86,17.8,17.82,76310.0,16.1468,16.1649,16.1106,16.1287,76310.0
2018-11-26 11:30:00,17.81,17.82,17.78,17.79,83630.0,16.1197,16.1287,16.0925,16.1016,83630.0
2018-11-26 11:40:00,17.79,17.79,17.74,17.76,100175.0,16.1016,16.1016,16.0563,16.0744,100175.0
2018-11-26 11:50:00,17.77,17.79,17.75,17.79,66610.0,16.0835,16.1016,16.0654,16.1016,66610.0
2018-11-26 12:00:00,17.78,17.81,17.77,17.8,71800.0,16.0925,16.1197,16.0835,16.1106,71800.0
2018-11-26 12:10:00,17.81,17.81,17.78,17.79,63885.0,16.1197,16.1197,16.0925,16.1016,63885.0
2018-11-26 12:20:00,17.78,17.8,17.77,17.79,55090.0,16.0925,16.1106,16.0835,16.1016,55090.0
2018-11-26 12:30:00,17.79,17.79,17.71,17.72,71585.0,16.1016,16.1016,16.0292,16.0382,71585.0
2018-11-26 12:40:00,17.72,17.74,17.7,17.73,60430.0,16.0382,16.0563,16.0201,16.0473,60430.0
2018-11-26 12:50:00,17.73,17.76,17.73,17.74,52915.0,16.0473,16.0744,16.0473,16.0563,52915.0
2018-11-26 13:00:00,17.74,17.75,17.73,17.74,65655.0,16.0563,16.0654,16.0473,16.0563,65655.0
2018-11-26 13:10:00,17.74,17.77,17.74,17.77,48505.0,16.0563,16.0835,16.0563,16.0835,48505.0
2018-11-26 13:20:00,17.77,17.78,17.75,17.76,56910.0,16.0835,16.0925,16.0654,16.0744,56910.0
2018-11-26 13:30:00,17.76,17.77,17.74,17.75,42500.0,16.0744,16.0835,16.0563,16.0654,42500.0
2018-11-26 13:40:00,17.75,17.77,17.73,17.77,54840.0,16.0654,16.0835,16.0473,16.0835,54840.0
2018-11-26 13:50:00,17.77,17.78,17.76,17.76,56400.0,16.0835,16.0925,16.0744,16.0744,56400.0
2018-11-26 14:00:00,17.76,17.78,17.76,17.77,68070.0,16.0744,16.0925,16.0744,16.0835,68070.0
2018-11-26 14:10:00,17.76,17.81,17.76,17.8,92835.0,16.0744,16.1197,16.0744,16.1106,92835.0
2018-11-26 14:20:00,17.8,17.81,17.79,17.8,103830.0,16.1106,16.1197,16.1016,16.1106,103830.0
2018-11-26 14:30:00,17.8,17.82,17.8,17.81,104545.0,16.1106,16.1287,16.1106,16.1197,104545.0
2018-11-26 14:40:00,17.81,17.81,17.78,17.79,85890.0,16.1197,16.1197,16.0925,16.1016,85890.0
2018-11-26 14:50:00,17.79,17.83,17.79,17.83,89550.0,16.1016,16.1378,16.1016,16.1378,89550.0
2018-11-26 15:00:00,17.83,17.85,17.81,17.81,105010.0,16.1378,16.1559,16.1197,16.1197,105010.0
2018-11-26 15:10:00,17.82,17.82,17.78,17.78,109760.0,16.1287,16.1287,16.0925,16.0925,109760.0
2018-11-26 15:20:00,17.78,17.8,17.76,17.77,294380.0,16.0925,16.1106,16.0744,16.0835,294380.0
2018-11-26 15:30:00,17.77,17.81,17.77,17.79,262565.0,16.0835,16.1197,16.0835,16.1016,262565.0
2018-11-26 15:40:00,17.79,17.8,17.79,17.8,262700.0,16.1016,16.1106,16.1016,16.1106,262700.0
2018-11-26 15:50:00,17.8,17.81,17.76,17.76,727885.0,16.1106,16.1197,16.0744,16.0744,727885.0
2018-11-27 09:30:00,17.77,18.25,17.77,18.13,339260.0,16.0835,16.5179,16.0835,16.4093,339260.0
2018-11-27 09:40:00,18.13,18.17,18.09,18.16,149050.0,16.4093,16.4455,16.3731,16.4364,149050.0
2018-11-27 09:50:00,18.16,18.27,18.1,18.21,522415.0,16.4364,16.536,16.3821,16.4817,522415.0
2018-11-27 10:00:00,18.2,18.22,18.12,18.2,390920.0,16.4726,16.4907,16.4002,16.4726,390920.0
2018-11-27 10:10:00,18.21,18.25,18.13,18.15,208730.0,16.4817,16.5179,16.4093,16.4274,208730.0
2018-11-27 10:20:00,18.14,18.18,18.11,18.17,104580.0,16.4183,16.4545,16.3912,16.4455,104580.0
2018-11-27 10:30:00,18.18,18.19,18.1,18.15,345860.0,16.4545,16.4636,16.3821,16.4274,345860.0
2018-11-27 10:40:00,18.15,18.18,18.08,18.18,164330.0,16.4274,16.4545,16.364,16.4545,164330.0
2018-11-27 10:50:00,18.17,18.17,18.12,18.14,90460.0,16.4455,16.4455,16.4002,16.4183,90460.0
2018-11-27 11:00:00,18.14,18.19,18.1,18.17,108080.0,16.4183,16.4636,16.3821,16.4455,108080.0
2018-11-27 11:10:00,18.18,18.18,18.14,18.15,176315.0,16.4545,16.4545,16.4183,16.4274,176315.0
2018-11-27 11:20:00,18.15,18.16,18.12,18.12,160925.0,16.4274,16.4364,16.4002,16.4002,160925.0
2018-11-27 11:30:00,18.12,18.14,18.1,18.1,80790.0,16.4002,16.4183,16.3821,16.3821,80790.0
2018-11-27 11:40:00,18.1,18.1,18.05,18.06,103275.0,16.3821,16.3821,16.3369,16.3459,103275.0
2018-11-27 11:50:00,18.06,18.1,18.04,18.05,87815.0,16.3459,16.3821,16.3278,16.3369,87815.0
2018-11-27 12:00:00,18.06,18.06,18.03,18.05,43075.0,16.3459,16.3459,16.3188,16.3369,43075.0
2018-11-27 12:10:00,18.06,18.08,18.01,18.02,72255.0,16.3459,16.364,16.3007,16.3097,72255.0
2018-11-27 12:20:00,18.02,18.09,18.02,18.02,108150.0,16.3097,16.3731,16.3097,16.3097,108150.0
2018-11-27 12:30:00,18.01,18.06,18.0,18.06,60500.0,16.3007,16.3459,16.2916,16.3459,60500.0
2018-11-27 12:40:00,18.06,18.06,18.03,18.05,48070.0,16.3459,16.3459,16.3188,16.3369,48070.0
2018-11-27 12:50:00,18.05,18.08,18.02,18.03,173365.0,16.3369,16.364,16.3097,16.3188,173365.0
2018-11-27 13:00:00,18.03,18.05,18.01,18.05,216225.0,16.3188,16.3369,16.3007,16.3369,216225.0
2018-11-27 13:10:00,18.05,18.07,18.01,18.06,163040.0,16.3369,16.355,16.3007,16.3459,163040.0
2018-11-27 13:20:00,18.06,18.07,18.03,18.06,146585.0,16.3459,16.355,16.3188,16.3459,146585.0
2018-11-27 13:30:00,18.06,18.07,18.03,18.05,93610.0,16.3459,16.355,16.3188,16.3369,93610.0
2018-11-27 13:40:00,18.05,18.07,18.03,18.06,293535.0,16.3369,16.355,16.3188,16.3459,293535.0
2018-11-27 13:50:00,18.05,18.08,18.03,18.08,166495.0,16.3369,16.364,16.3188,16.364,166495.0
2018-11-27 14:00:00,18.08,18.13,18.06,18.11,69050.0,16.364,16.4093,16.3459,16.3912,69050.0
2018-11-27 14:10:00,18.11,18.13,18.09,18.1,78500.0,16.3912,16.4093,16.3731,16.3821,78500.0
2018-11-27 14:20:00,18.09,18.11,18.08,18.1,94470.0,16.3731,16.3912,16.364,16.3821,94470.0
2018-11-27 14:30:00,18.1,18.11,18.09,18.09,116195.0,16.3821,16.3912,16.3731,16.3731,116195.0
2018-11-27 14:40:00,18.09,18.17,18.09,18.16,162015.0,16.3731,16.4455,16.3731,16.4364,162015.0
2018-11-27 14:50:00,18.16,18.17,18.12,18.13,96015.0,16.4364,16.4455,16.4002,16.4093,96015.0
2018-11-27 15:00:00,18.12,18.14,18.11,18.11,114550.0,16.4002,16.4183,16.3912,16.3912,114550.0
2018-11-27 15:10:00,18.11,18.12,18.09,18.1,362295.0,16.3912,16.4002,16.3731,16.3821,362295.0
2018-11-27 15:20:00,18.1,18.11,18.09,18.1,171795.0,16.3821,16.3912,16.3731,16.3821,171795.0
2018-11-27 15:30:00,18.09,18.13,18.09,18.13,250275.0,16.3731,16.4093,16.3731,16.4093,250275.0
2018-11-27 15:40:00,18.13,18.17,18.13,18.17,331800.0,16.4093,16.4455,16.4093,16.4455,331800.0
2018-11-27 15:50:00,18.16,18.17,18.14,18.15,450145.0,16.4364,16.4455,16.4183,16.4274,450145.0
2018-11-28 09:30:00,18.24,18.38,18.15,18.19,140965.0,16.5089,16.6356,16.4274,16.4636,140965.0
2018-11-28 09:40:00,18.18,18.28,18.16,18.26,95505.0,16.4545,16.5451,16.4364,16.527,95505.0
2018-11-28 09:50:00,18.27,18.44,18.27,18.44,140590.0,16.536,16.6899,16.536,16.6899,140590.0
2018-11-28 10:00:00,18.44,18.49,18.43,18.47,110420.0,16.6899,16.7351,16.6808,16.717,110420.0
2018-11-28 10:10:00,18.47,18.49,18.4,18.46,150015.0,16.717,16.7351,16.6537,16.708,150015.0
2018-11-28 10:20:00,18.46,18.62,18.45,18.62,208660.0,16.708,16.8528,16.6989,16.8528,208660.0
2018-11-28 10:30:00,18.62,18.64,18.58,18.62,131670.0,16.8528,16.8709,16.8166,16.8528,131670.0
2018-11-28 10:40:00,18.62,18.71,18.61,18.71,154950.0,16.8528,16.9342,16.8437,16.9342,154950.0
2018-11-28 10:50:00,18.72,18.73,18.67,18.71,196370.0,16.9433,16.9523,16.898,16.9342,196370.0
2018-11-28 11:00:00,18.72,18.76,18.7,18.76,88120.0,16.9433,16.9795,16.9252,16.9795,88120.0
2018-11-28 11:10:00,18.77,18.8,18.74,18.76,95370.0,16.9885,17.0157,16.9614,16.9795,95370.0
2018-11-28 11:20:00,18.75,18.79,18.73,18.76,96340.0,16.9704,17.0067,16.9523,16.9795,96340.0
2018-11-28 11:30:00,18.76,18.77,18.7,18.72,68485.0,16.9795,16.9885,16.9252,16.9433,68485.0
2018-11-28 11:40:00,18.72,18.74,18.7,18.74,75960.0,16.9433,16.9614,16.9252,16.9614,75960.0
2018-11-28 11:50:00,18.74,18.77,18.71,18.76,60425.0,16.9614,16.9885,16.9342,16.9795,60425.0
2018-11-28 12:00:00,18.77,18.89,18.77,18.89,102800.0,16.9885,17.0972,16.9885,17.0972,102800.0
2018-11-28 12:10:00,18.89,18.89,18.83,18.87,84960.0,17.0972,17.0972,17.0429,17.0791,84960.0
2018-11-28 12:20:00,18.86,18.94,18.86,18.92,148000.0,17.07,17.1424,17.07,17.1243,148000.0
2018-11-28 12:30:00,18.93,18.94,18.89,18.94,77280.0,17.1334,17.1424,17.0972,17.1424,77280.0
2018-11-28 12:40:00,18.94,19.05,18.93,19.01,252985.0,17.1424,17.242,17.1334,17.2058,252985.0
2018-11-28 12:50:00,19.01,19.06,18.99,19.04,119585.0,17.2058,17.251,17.1877,17.2329,119585.0
2018-11-28 13:00:00,19.04,19.05,18.99,19.02,117855.0,17.2329,17.242,17.1877,17.2148,117855.0
2018-11-28 13:10:00,19.02,19.02,19.0,19.0,74185.0,17.2148,17.2148,17.1967,17.1967,74185.0
2018-11-28 13:20:00,19.0,19.03,18.99,19.02,345485.0,17.1967,17.2239,17.1877,17.2148,345485.0
2018-11-28 13:30:00,19.02,19.02,18.96,18.99,133285.0,17.2148,17.2148,17.1605,17.1877,133285.0
2018-11-28 13:40:00,18.99,19.03,18.97,19.01,114360.0,17.1877,17.2239,17.1696,17.2058,114360.0
2018-11-28 13:50:00,19.01,19.06,19.0,19.03,152735.0,17.2058,17.251,17.1967,17.2239,152735.0
2018-11-28 14:00:00,19.03,19.03,18.97,18.97,84140.0,17.2239,17.2239,17.1696,17.1696,84140.0
2018-11-28 14:10:00,18.96,18.98,18.93,18.97,138515.0,17.1605,17.1786,17.1334,17.1696,138515.0
2018-11-28 14:20:00,18.97,18.99,18.95,18.95,66400.0,17.1696,17.1877,17.1515,17.1515,66400.0
2018-11-28 14:30:00,18.96,18.99,18.94,18.96,88415.0,17.1605,17.1877,17.1424,17.1605,88415.0
2018-11-28 14:40:00,18.96,18.98,18.93,18.96,71015.0,17.1605,17.1786,17.1334,17.1605,71015.0
2018-11-28 14:50:00,18.96,18.96,18.93,18.93,57485.0,17.1605,17.1605,17.1334,17.1334,57485.0
2018-11-28 15:00:00,18.94,18.95,18.9,18.9,74290.0,17.1424,17.1515,17.1062,17.1062,74290.0
2018-11-28 15:10:00,18.9,18.96,18.9,18.96,103220.0,17.1062,17.1605,17.1062,17.1605,103220.0
2018-11-28 15:20:00,18.96,19.02,18.96,19.02,168315.0,17.1605,17.2148,17.1605,17.2148,168315.0
2018-11-28 15:30:00,19.02,19.02,18.98,19.01,167905.0,17.2148,17.2148,17.1786,17.2058,167905.0
2018-11-28 15:40:00,19.01,19.05,18.98,19.04,305580.0,17.2058,17.242,17.1786,17.2329,305580.0
2018-11-28 15:50:00,19.04,19.04,18.99,19.02,514800.0,17.2329,17.2329,17.1877,17.2148,514800.0
2018-11-29 09:30:00,18.93,19.09,18.84,18.93,161345.0,17.1334,17.2782,17.0519,17.1334,161345.0
2018-11-29 09:40:00,18.93,18.99,18.84,18.99,87420.0,17.1334,17.1877,17.0519,17.1877,87420.0
2018-11-29 09:50:00,18.99,19.08,18.97,19.08,142395.0,17.1877,17.2691,17.1696,17.2691,142395.0
2018-11-29 10:00:00,19.08,19.13,19.07,19.1,86830.0,17.2691,17.3144,17.2601,17.2872,86830.0
2018-11-29 10:10:00,19.1,19.11,19.0,19.04,138910.0,17.2872,17.2963,17.1967,17.2329,138910.0
2018-11-29 10:20:00,19.04,19.05,18.98,18.98,66165.0,17.2329,17.242,17.1786,17.1786,66165.0
2018-11-29 10:30:00,18.98,19.05,18.97,19.01,103910.0,17.1786,17.242,17.1696,17.2058,103910.0
2018-11-29 10:40:00,19.02,19.04,18.97,18.99,87260.0,17.2148,17.2329,17.1696,17.1877,87260.0
2018-11-29 10:50:00,19.0,19.04,18.97,19.04,74355.0,17.1967,17.2329,17.1696,17.2329,74355.0
2018-11-29 11:00:00,19.04,19.04,18.99,18.99,66345.0,17.2329,17.2329,17.1877,17.1877,66345.0
2018-11-29 11:10:00,18.99,19.01,18.97,18.99,63045.0,17.1877,17.2058,17.1696,17.1877,63045.0
2018-11-29 11:20:00,19.01,19.04,18.99,19.01,78580.0,17.2058,17.2329,17.1877,17.2058,78580.0
2018-11-29 11:30:00,19.01,19.04,18.99,19.03,79830.0,17.2058,17.2329,17.1877,17.2239,79830.0
2018-11-29 11:40:00,19.02,19.04,18.98,19.02,54665.0,17.2148,17.2329,17.1786,17.2148,54665.0
2018-11-29 11:50:00,19.02,19.09,19.01,19.06,101045.0,17.2148,17.2782,17.2058,17.251,101045.0
2018-11-29 12:00:00,19.05,19.06,18.99,19.01,54995.0,17.242,17.251,17.1877,17.2058,54995.0
2018-11-29 12:10:00,19.01,19.03,18.99,19.02,42495.0,17.2058,17.2239,17.1877,17.2148,42495.0
2018-11-29 12:20:00,19.03,19.04,19.01,19.04,35530.0,17.2239,17.2329,17.2058,17.2329,35530.0
2018-11-29 12:30:00,19.04,19.07,19.04,19.07,55285.0,17.2329,17.2601,17.2329,17.2601,55285.0
2018-11-29 12:40:00,19.07,19.07,19.0,19.0,73805.0,17.2601,17.2601,17.1967,17.1967,73805.0
2018-11-29 12:50:00,19.0,19.04,18.99,19.03,60725.0,17.1967,17.2329,17.1877,17.2239,60725.0
2018-11-29 13:00:00,19.02,19.03,18.99,19.0,70490.0,17.2148,17.2239,17.1877,17.1967,70490.0
2018-11-29 13:10:00,18.99,18.99,18.94,18.94,56590.0,17.1877,17.1877,17.1424,17.1424,56590.0
2018-11-29 13:20:00,18.95,18.96,18.92,18.93,84450.0,17.1515,17.1605,17.1243,17.1334,84450.0
2018-11-29 13:30:00,18.93,18.97,18.9,18.97,88985.0,17.1334,17.1696,17.1062,17.1696,88985.0
2018-11-29 13:40:00,18.97,19.0,18.96,19.0,54130.0,17.1696,17.1967,17.1605,17.1967,54130.0
2018-11-29 13:50:00,19.0,19.0,18.94,18.94,55445.0,17.1967,17.1967,17.1424,17.1424,55445.0
2018-11-29 14:00:00,18.94,18.97,18.94,18.95,53795.0,17.1424,17.1696,17.1424,17.1515,53795.0
2018-11-29 14:10:00,18.95,18.96,18.92,18.95,103320.0,17.1515,17.1605,17.1243,17.1515,103320.0
2018-11-29 14:20:00,18.95,18.95,18.91,18.91,80725.0,17.1515,17.1515,17.1153,17.1153,80725.0
2018-11-29 14:30:00,18.91,18.95,18.91,18.94,117050.0,17.1153,17.1515,17.1153,17.1424,117050.0
2018-11-29 14:40:00,18.94,19.01,18.94,19.0,60390.0,17.1424,17.2058,17.1424,17.1967,60390.0
2018-11-29 14:50:00,18.99,19.05,18.99,19.04,108040.0,17.1877,17.242,17.1877,17.2329,108040.0
2018-11-29 15:00:00,19.05,19.05,18.99,19.02,81945.0,17.242,17.242,17.1877,17.2148,81945.0
2018-11-29 15:10:00,19.03,19.03,18.97,19.0,78490.0,17.2239,17.2239,17.1696,17.1967,78490.0
2018-11-29 15:20:00,19.0,19.01,18.95,18.96,118065.0,17.1967,17.2058,17.1515,17.1605,118065.0
2018-11-29 15:30:00,18.96,18.96,18.94,18.94,201770.0,17.1605,17.1605,17.1424,17.1424,201770.0
2018-11-29 15:40:00,18.93,18.95,18.93,18.94,206045.0,17.1334,17.1515,17.1334,17.1424,206045.0
2018-11-29 15:50:00,18.94,18.95,18.91,18.94,546310.0,17.1424,17.1515,17.1153,17.1424,546310.0
2018-11-30 09:30:00,18.98,19.03,18.89,18.92,124335.0,17.1786,17.2239,17.0972,17.1243,124335.0
2018-11-30 09:40:00,18.89,19.02,18.89,19.01,84710.0,17.0972,17.2148,17.0972,17.2058,84710.0
2018-11-30 09:50:00,18.98,19.06,18.98,19.04,56530.0,17.1786,17.251,17.1786,17.2329,56530.0
2018-11-30 10:00:00,19.04,19.11,19.01,19.11,118445.0,17.2329,17.2963,17.2058,17.2963,118445.0
2018-11-30 10:10:00,19.11,19.12,19.04,19.07,122715.0,17.2963,17.3053,17.2329,17.2601,122715.0
2018-11-30 10:20:00,19.07,19.09,19.02,19.04,84260.0,17.2601,17.2782,17.2148,17.2329,84260.0
2018-11-30 10:30:00,19.04,19.12,19.03,19.1,76875.0,17.2329,17.3053,17.2239,17.2872,76875.0
2018-11-30 10:40:00,19.11,19.11,19.03,19.03,144590.0,17.2963,17.2963,17.2239,17.2239,144590.0
2018-11-30 10:50:00,19.02,19.04,18.98,19.03,155630.0,17.2148,17.2329,17.1786,17.2239,155630.0
2018-11-30 11:00:00,19.02,19.02,18.95,18.97,68130.0,17.2148,17.2148,17.1515,17.1696,68130.0
2018-11-30 11:10:00,18.96,19.0,18.95,18.99,45260.0,17.1605,17.1967,17.1515,17.1877,45260.0
2018-11-30 11:20:00,18.99,19.03,18.99,19.02,54425.0,17.1877,17.2239,17.1877,17.2148,54425.0
2018-11-30 11:30:00,19.02,19.02,18.96,18.97,47880.0,17.2148,17.2148,17.1605,17.1696,47880.0
2018-11-30 11:40:00,18.97,18.99,18.94,18.94,46945.0,17.1696,17.1877,17.1424,17.1424,46945.0
2018-11-30 11:50:00,18.93,18.93,18.89,18.9,80795.0,17.1334,17.1334,17.0972,17.1062,80795.0
2018-11-30 12:00:00,18.9,18.92,18.87,18.92,49045.0,17.1062,17.1243,17.0791,17.1243,49045.0
2018-11-30 12:10:00,18.91,18.95,18.91,18.94,31010.0,17.1153,17.1515,17.1153,17.1424,31010.0
2018-11-30 12:20:00,18.92,18.93,18.87,18.88,123875.0,17.1243,17.1334,17.0791,17.0881,123875.0
2018-11-30 12:30:00,18.88,18.93,18.88,18.92,109250.0,17.0881,17.1334,17.0881,17.1243,109250.0
2018-11-30 12:40:00,18.92,18.93,18.9,18.91,26055.0,17.1243,17.1334,17.1062,17.1153,26055.0
2018-11-30 12:50:00,18.91,18.92,18.87,18.89,123845.0,17.1153,17.1243,17.0791,17.0972,123845.0
2018-11-30 13:00:00,18.89,18.89,18.85,18.85,57695.0,17.0972,17.0972,17.061,17.061,57695.0
2018-11-30 13:10:00,18.85,18.85,18.8,18.81,61875.0,17.061,17.061,17.0157,17.0248,61875.0
2018-11-30 13:20:00,18.81,18.85,18.79,18.82,70330.0,17.0248,17.061,17.0067,17.0338,70330.0
2018-11-30 13:30:00,18.82,18.87,18.8,18.87,41925.0,17.0338,17.0791,17.0157,17.0791,41925.0
2018-11-30 13:40:00,18.86,18.91,18.86,18.91,24650.0,17.07,17.1153,17.07,17.1153,24650.0
2018-11-30 13:50:00,18.91,18.94,18.91,18.92,35035.0,17.1153,17.1424,17.1153,17.1243,35035.0
2018-11-30 14:00:00,18.92,18.95,18.91,18.93,44140.0,17.1243,17.1515,17.1153,17.1334,44140.0
2018-11-30 14:10:00,18.94,18.98,18.93,18.94,36105.0,17.1424,17.1786,17.1334,17.1424,36105.0
2018-11-30 14:20:00,18.94,18.96,18.94,18.96,37300.0,17.1424,17.1605,17.1424,17.1605,37300.0
2018-11-30 14:30:00,18.98,19.0,18.95,18.99,70545.0,17.1786,17.1967,17.1515,17.1877,70545.0
2018-11-30 14:40:00,18.99,19.02,18.99,19.01,64960.0,17.1877,17.2148,17.1877,17.2058,64960.0
2018-11-30 14:50:00,19.01,19.03,19.01,19.02,42530.0,17.2058,17.2239,17.2058,17.2148,42530.0
2018-11-30 15:00:00,19.02,19.04,18.99,19.04,53360.0,17.2148,17.2329,17.1877,17.2329,53360.0
2018-11-30 15:10:00,19.03,19.04,19.01,19.03,52325.0,17.2239,17.2329,17.2058,17.2239,52325.0
2018-11-30 15:20:00,19.03,19.04,19.02,19.02,61955.0,17.2239,17.2329,17.2148,17.2148,61955.0
2018-11-30 15:30:00,19.02,19.03,18.99,19.01,83865.0,17.2148,17.2239,17.1877,17.2058,83865.0
2018-11-30 15:40:00,19.01,19.03,18.97,18.98,129245.0,17.2058,17.2239,17.1696,17.1786,129245.0
2018-11-30 15:50:00,18.98,19.06,18.95,19.03,636590.0,17.1786,17.251,17.1515,17.2239,636590.0
2018-12-03 09:30:00,19.17,19.33,19.09,19.11,302005.0,17.3506,17.4954,17.2782,17.2963,302005.0
2018-12-03 09:40:00,19.11,19.12,18.9,18.96,140305.0,17.2963,17.3053,17.1062,17.1605,140305.0
2018-12-03 09:50:00,18.94,18.94,18.84,18.89,78670.0,17.1424,17.1424,17.0519,17.0972,78670.0
2018-12-03 10:00:00,18.89,19.0,18.89,18.98,142745.0,17.0972,17.1967,17.0972,17.1786,142745.0
2018-12-03 10:10:00,18.98,19.0,18.92,18.95,241915.0,17.1786,17.1967,17.1243,17.1515,241915.0
2018-12-03 10:20:00,18.94,19.0,18.89,18.93,172855.0,17.1424,17.1967,17.0972,17.1334,172855.0
2018-12-03 10:30:00,18.94,18.99,18.92,18.95,135355.0,17.1424,17.1877,17.1243,17.1515,135355.0
2018-12-03 10:40:00,18.96,18.96,18.9,18.91,112035.0,17.1605,17.1605,17.1062,17.1153,112035.0
2018-12-03 10:50:00,18.91,18.91,18.81,18.83,131290.0,17.1153,17.1153,17.0248,17.0429,131290.0
2018-12-03 11:00:00,18.83,18.85,18.8,18.85,98860.0,17.0429,17.061,17.0157,17.061,98860.0
2018-12-03 11:10:00,18.85,18.88,18.84,18.87,143990.0,17.061,17.0881,17.0519,17.0791,143990.0
2018-12-03 11:20:00,18.87,18.89,18.82,18.86,123575.0,17.0791,17.0972,17.0338,17.07,123575.0
2018-12-03 11:30:00,18.86,18.88,18.83,18.84,60035.0,17.07,17.0881,17.0429,17.0519,60035.0
2018-12-03 11:40:00,18.84,18.84,18.76,18.78,70285.0,17.0519,17.0519,16.9795,16.9976,70285.0
2018-12-03 11:50:00,18.78,18.79,18.74,18.76,62385.0,16.9976,17.0067,16.9614,16.9795,62385.0
2018-12-03 12:00:00,18.77,18.86,18.77,18.86,44480.0,16.9885,17.07,16.9885,17.07,44480.0
2018-12-03 12:10:00,18.86,18.91,18.85,18.9,64190.0,17.07,17.1153,17.061,17.1062,64190.0
2018-12-03 12:20:00,18.89,18.95,18.88,18.95,59930.0,17.0972,17.1515,17.0881,17.1515,59930.0
2018-12-03 12:30:00,18.96,19.01,18.95,19.0,64960.0,17.1605,17.2058,17.1515,17.1967,64960.0
2018-12-03 12:40:00,19.0,19.01,18.95,18.97,127710.0,17.1967,17.2058,17.1515,17.1696,127710.0
2018-12-03 12:50:00,18.98,19.03,18.97,19.02,78390.0,17.1786,17.2239,17.1696,17.2148,78390.0
2018-12-03 13:00:00,19.02,19.12,19.02,19.1,309240.0,17.2148,17.3053,17.2148,17.2872,309240.0
2018-12-03 13:10:00,19.11,19.15,19.1,19.12,62825.0,17.2963,17.3325,17.2872,17.3053,62825.0
2018-12-03 13:20:00,19.12,19.16,19.11,19.14,54470.0,17.3053,17.3415,17.2963,17.3234,54470.0
2018-12-03 13:30:00,19.14,19.15,19.12,19.12,48120.0,17.3234,17.3325,17.3053,17.3053,48120.0
2018-12-03 13:40:00,19.13,19.14,19.06,19.07,67900.0,17.3144,17.3234,17.251,17.2601,67900.0
2018-12-03 13:50:00,19.06,19.08,19.06,19.08,80090.0,17.251,17.2691,17.251,17.2691,80090.0
2018-12-03 14:00:00,19.09,19.12,19.06,19.08,99325.0,17.2782,17.3053,17.251,17.2691,99325.0
2018-12-03 14:10:00,19.09,19.11,19.07,19.1,92550.0,17.2782,17.2963,17.2601,17.2872,92550.0
2018-12-03 14:20:00,19.1,19.15,19.1,19.14,98995.0,17.2872,17.3325,17.2872,17.3234,98995.0
2018-12-03 14:30:00,19.15,19.16,19.11,19.11,83165.0,17.3325,17.3415,17.2963,17.2963,83165.0
2018-12-03 14:40:00,19.11,19.11,19.07,19.08,153085.0,17.2963,17.2963,17.2601,17.2691,153085.0
2018-12-03 14:50:00,19.08,19.1,19.07,19.09,102815.0,17.2691,17.2872,17.2601,17.2782,102815.0
2018-12-03 15:00:00,19.09,19.1,19.08,19.08,115000.0,17.2782,17.2872,17.2691,17.2691,115000.0
2018-12-03 15:10:00,19.08,19.15,19.08,19.15,159870.0,17.2691,17.3325,17.2691,17.3325,159870.0
2018-12-03 15:20:00,19.15,19.17,19.13,19.16,125635.0,17.3325,17.3506,17.3144,17.3415,125635.0
2018-12-03 15:30:00,19.16,19.17,19.13,19.14,352055.0,17.3415,17.3506,17.3144,17.3234,352055.0
2018-12-03 15:40:00,19.14,19.14,19.1,19.11,204940.0,17.3234,17.3234,17.2872,17.2963,204940.0
2018-12-03 15:50:00,19.11,19.15,19.08,19.15,820250.0,17.2963,17.3325,17.2691,17.3325,820250.0
2018-12-04 09:30:00,19.19,19.35,19.08,19.31,153485.0,17.3687,17.5135,17.2691,17.4773,153485.0
2018-12-04 09:40:00,19.33,19.35,19.2,19.2,51680.0,17.4954,17.5135,17.3777,17.3777,51680.0
2018-12-04 09:50:00,19.17,19.18,19.06,19.06,52210.0,17.3506,17.3596,17.251,17.251,52210.0
2018-12-04 10:00:00,19.06,19.13,19.04,19.08,47515.0,17.251,17.3144,17.2329,17.2691,47515.0
2018-12-04 10:10:00,19.08,19.11,19.0,19.0,83195.0,17.2691,17.2963,17.1967,17.1967,83195.0
2018-12-04 10:20:00,19.02,19.05,19.01,19.04,41085.0,17.2148,17.242,17.2058,17.2329,41085.0
2018-12-04 10:30:00,19.04,19.09,19.02,19.09,50560.0,17.2329,17.2782,17.2148,17.2782,50560.0
2018-12-04 10:40:00,19.09,19.09,19.02,19.04,36435.0,17.2782,17.2782,17.2148,17.2329,36435.0
2018-12-04 10:50:00,19.05,19.05,18.99,19.02,39000.0,17.242,17.242,17.1877,17.2148,39000.0
2018-12-04 11:00:00,19.01,19.02,18.97,19.02,46125.0,17.2058,17.2148,17.1696,17.2148,46125.0
2018-12-04 11:10:00,19.03,19.04,18.95,18.97,76030.0,17.2239,17.2329,17.1515,17.1696,76030.0
2018-12-04 11:20:00,18.96,18.98,18.93,18.96,57065.0,17.1605,17.1786,17.1334,17.1605,57065.0
2018-12-04 11:30:00,18.95,18.96,18.92,18.93,37755.0,17.1515,17.1605,17.1243,17.1334,37755.0
2018-12-04 11:40:00,18.93,18.96,18.91,18.92,65500.0,17.1334,17.1605,17.1153,17.1243,65500.0
2018-12-04 11:50:00,18.91,18.93,18.85,18.85,36635.0,17.1153,17.1334,17.061,17.061,36635.0
2018-12-04 12:00:00,18.85,18.85,18.69,18.7,108040.0,17.061,17.061,16.9161,16.9252,108040.0
2018-12-04 12:10:00,18.7,18.73,18.67,18.69,57325.0,16.9252,16.9523,16.898,16.9161,57325.0
2018-12-04 12:20:00,18.69,18.71,18.65,18.65,40230.0,16.9161,16.9342,16.8799,16.8799,40230.0
2018-12-04 12:30:00,18.64,18.67,18.6,18.66,124545.0,16.8709,16.898,16.8347,16.889,124545.0
2018-12-04 12:40:00,18.66,18.75,18.66,18.75,32470.0,16.889,16.9704,16.889,16.9704,32470.0
2018-12-04 12:50:00,18.73,18.76,18.7,18.76,50985.0,16.9523,16.9795,16.9252,16.9795,50985.0
2018-12-04 13:00:00,18.75,18.75,18.71,18.72,54515.0,16.9704,16.9704,16.9342,16.9433,54515.0
2018-12-04 13:10:00,18.7,18.72,18.68,18.7,39030.0,16.9252,16.9433,16.9071,16.9252,39030.0
2018-12-04 13:20:00,18.68,18.69,18.58,18.6,86065.0,16.9071,16.9161,16.8166,16.8347,86065.0
2018-12-04 13:30:00,18.59,18.63,18.48,18.49,78510.0,16.8256,16.8618,16.7261,16.7351,78510.0
2018-12-04 13:40:00,18.48,18.6,18.47,18.57,64540.0,16.7261,16.8347,16.717,16.8075,64540.0
2018-12-04 13:50:00,18.58,18.71,18.58,18.68,59465.0,16.8166,16.9342,16.8166,16.9071,59465.0
2018-12-04 14:00:00,18.66,18.75,18.65,18.74,45810.0,16.889,16.9704,16.8799,16.9614,45810.0
2018-12-04 14:10:00,18.74,18.78,18.73,18.74,57225.0,16.9614,16.9976,16.9523,16.9614,57225.0
2018-12-04 14:20:00,18.74,18.74,18.67,18.68,210420.0,16.9614,16.9614,16.898,16.9071,210420.0
2018-12-04 14:30:00,18.68,18.74,18.68,18.71,47810.0,16.9071,16.9614,16.9071,16.9342,47810.0
2018-12-04 14:40:00,18.71,18.75,18.7,18.74,39500.0,16.9342,16.9704,16.9252,16.9614,39500.0
2018-12-04 14:50:00,18.75,18.75,18.65,18.66,61275.0,16.9704,16.9704,16.8799,16.889,61275.0
2018-12-04 15:00:00,18.65,18.66,18.63,18.66,62525.0,16.8799,16.889,16.8618,16.889,62525.0
2018-12-04 15:10:00,18.65,18.71,18.64,18.66,70260.0,16.8799,16.9342,16.8709,16.889,70260.0
2018-12-04 15:20:00,18.66,18.68,18.62,18.62,98855.0,16.889,16.9071,16.8528,16.8528,98855.0
2018-12-04 15:30:00,18.62,18.67,18.59,18.6,235560.0,16.8528,16.898,16.8256,16.8347,235560.0
2018-12-04 15:40:00,18.59,18.6,18.54,18.59,289165.0,16.8256,16.8347,16.7804,16.8256,289165.0
2018-12-04 15:50:00,18.6,18.61,18.55,18.6,536005.0,16.8347,16.8437,16.7894,16.8347,536005.0
2018-12-06 09:30:00,18.33,18.33,18.13,18.2,472370.0,16.5903,16.5903,16.4093,16.4726,472370.0
2018-12-06 09:40:00,18.19,18.21,18.13,18.16,120975.0,16.4636,16.4817,16.4093,16.4364,120975.0
2018-12-06 09:50:00,18.16,18.17,18.02,18.03,106465.0,16.4364,16.4455,16.3097,16.3188,106465.0
2018-12-06 10:00:00,18.03,18.2,17.97,18.16,254975.0,16.3188,16.4726,16.2645,16.4364,254975.0
2018-12-06 10:10:00,18.16,18.18,18.08,18.08,98385.0,16.4364,16.4545,16.364,16.364,98385.0
2018-12-06 10:20:00,18.08,18.21,18.08,18.11,201250.0,16.364,16.4817,16.364,16.3912,201250.0
2018-12-06 10:30:00,18.12,18.22,18.11,18.16,532850.0,16.4002,16.4907,16.3912,16.4364,532850.0
2018-12-06 10:40:00,18.16,18.26,18.11,18.11,198360.0,16.4364,16.527,16.3912,16.3912,198360.0
2018-12-06 10:50:00,18.1,18.14,17.97,18.0,303535.0,16.3821,16.4183,16.2645,16.2916,303535.0
2018-12-06 11:00:00,18.0,18.02,17.9,17.92,498360.0,16.2916,16.3097,16.2011,16.2192,498360.0
2018-12-06 11:10:00,17.92,17.94,17.86,17.9,225815.0,16.2192,16.2373,16.1649,16.2011,225815.0
2018-12-06 11:20:00,17.9,17.9,17.77,17.79,228135.0,16.2011,16.2011,16.0835,16.1016,228135.0
2018-12-06 11:30:00,17.79,17.96,17.79,17.92,93245.0,16.1016,16.2554,16.1016,16.2192,93245.0
2018-12-06 11:40:00,17.92,17.95,17.89,17.93,111560.0,16.2192,16.2464,16.1921,16.2283,111560.0
2018-12-06 11:50:00,17.93,18.0,17.92,17.99,91090.0,16.2283,16.2916,16.2192,16.2826,91090.0
2018-12-06 12:00:00,17.99,18.05,17.97,18.02,104765.0,16.2826,16.3369,16.2645,16.3097,104765.0
2018-12-06 12:10:00,18.02,18.07,18.0,18.06,107865.0,16.3097,16.355,16.2916,16.3459,107865.0
2018-12-06 12:20:00,18.03,18.12,18.0,18.12,119795.0,16.3188,16.4002,16.2916,16.4002,119795.0
2018-12-06 12:30:00,18.12,18.17,18.11,18.16,119560.0,16.4002,16.4455,16.3912,16.4364,119560.0
2018-12-06 12:40:00,18.16,18.23,18.15,18.22,149620.0,16.4364,16.4998,16.4274,16.4907,149620.0
2018-12-06 12:50:00,18.22,18.28,18.21,18.25,170885.0,16.4907,16.5451,16.4817,16.5179,170885.0
2018-12-06 13:00:00,18.25,18.26,18.16,18.16,172575.0,16.5179,16.527,16.4364,16.4364,172575.0
2018-12-06 13:10:00,18.16,18.16,18.07,18.07,59775.0,16.4364,16.4364,16.355,16.355,59775.0
2018-12-06 13:20:00,18.06,18.1,18.06,18.08,79550.0,16.3459,16.3821,16.3459,16.364,79550.0
2018-12-06 13:30:00,18.07,18.1,18.03,18.09,97880.0,16.355,16.3821,16.3188,16.3731,97880.0
2018-12-06 13:40:00,18.09,18.19,18.09,18.19,92690.0,16.3731,16.4636,16.3731,16.4636,92690.0
2018-12-06 13:50:00,18.19,18.23,18.16,18.22,78475.0,16.4636,16.4998,16.4364,16.4907,78475.0
2018-12-06 14:00:00,18.23,18.29,18.21,18.27,189680.0,16.4998,16.5541,16.4817,16.536,189680.0
2018-12-06 14:10:00,18.26,18.32,18.21,18.21,102960.0,16.527,16.5813,16.4817,16.4817,102960.0
2018-12-06 14:20:00,18.21,18.24,18.17,18.23,81625.0,16.4817,16.5089,16.4455,16.4998,81625.0
2018-12-06 14:30:00,18.23,18.24,18.13,18.15,62720.0,16.4998,16.5089,16.4093,16.4274,62720.0
2018-12-06 14:40:00,18.15,18.2,18.08,18.15,78405.0,16.4274,16.4726,16.364,16.4274,78405.0
2018-12-06 14:50:00,18.15,18.26,18.15,18.2,112725.0,16.4274,16.527,16.4274,16.4726,112725.0
2018-12-06 15:00:00,18.21,18.27,18.17,18.22,103705.0,16.4817,16.536,16.4455,16.4907,103705.0
2018-12-06 15:10:00,18.21,18.25,18.2,18.25,85150.0,16.4817,16.5179,16.4726,16.5179,85150.0
2018-12-06 15:20:00,18.24,18.3,18.23,18.29,103165.0,16.5089,16.5632,16.4998,16.5541,103165.0
2018-12-06 15:30:00,18.28,18.36,18.28,18.36,104435.0,16.5451,16.6175,16.5451,16.6175,104435.0
2018-12-06 15:40:00,18.35,18.43,18.31,18.42,192865.0,16.6084,16.6808,16.5722,16.6718,192865.0
2018-12-06 15:50:00,18.42,18.48,18.41,18.48,752800.0,16.6718,16.7261,16.6627,16.7261,752800.0
2018-12-07 09:30:00,18.43,18.46,18.34,18.44,99205.0,16.6808,16.708,16.5994,16.6899,99205.0
2018-12-07 09:40:00,18.43,18.47,18.37,18.37,60430.0,16.6808,16.717,16.6265,16.6265,60430.0
2018-12-07 09:50:00,18.37,18.47,18.35,18.42,102240.0,16.6265,16.717,16.6084,16.6718,102240.0
2018-12-07 10:00:00,18.42,18.45,18.35,18.36,134500.0,16.6718,16.6989,16.6084,16.6175,134500.0
2018-12-07 10:10:00,18.35,18.35,18.27,18.28,70210.0,16.6084,16.6084,16.536,16.5451,70210.0
2018-12-07 10:20:00,18.29,18.31,18.24,18.3,58785.0,16.5541,16.5722,16.5089,16.5632,58785.0
2018-12-07 10:30:00,18.3,18.31,18.21,18.22,65065.0,16.5632,16.5722,16.4817,16.4907,65065.0
2018-12-07 10:40:00,18.23,18.27,18.2,18.2,125530.0,16.4998,16.536,16.4726,16.4726,125530.0
2018-12-07 10:50:00,18.19,18.22,18.17,18.17,153805.0,16.4636,16.4907,16.4455,16.4455,153805.0
2018-12-07 11:00:00,18.17,18.18,18.07,18.08,137560.0,16.4455,16.4545,16.355,16.364,137560.0
2018-12-07 11:10:00,18.09,18.09,18.02,18.05,163315.0,16.3731,16.3731,16.3097,16.3369,163315.0
2018-12-07 11:20:00,18.05,18.05,17.96,17.99,113195.0,16.3369,16.3369,16.2554,16.2826,113195.0
2018-12-07 11:30:00,17.98,18.04,17.96,18.01,60750.0,16.2735,16.3278,16.2554,16.3007,60750.0
2018-12-07 11:40:00,18.0,18.04,17.98,18.0,38000.0,16.2916,16.3278,16.2735,16.2916,38000.0
2018-12-07 11:50:00,18.0,18.01,17.93,17.93,29500.0,16.2916,16.3007,16.2283,16.2283,29500.0
2018-12-07 12:00:00,17.94,17.96,17.92,17.93,47050.0,16.2373,16.2554,16.2192,16.2283,47050.0
2018-12-07 12:10:00,17.92,17.97,17.88,17.89,150130.0,16.2192,16.2645,16.183,16.1921,150130.0
2018-12-07 12:20:00,17.9,17.91,17.87,17.89,92150.0,16.2011,16.2102,16.174,16.1921,92150.0
2018-12-07 12:30:00,17.89,17.9,17.79,17.81,88880.0,16.1921,16.2011,16.1016,16.1197,88880.0
2018-12-07 12:40:00,17.82,17.85,17.78,17.79,86900.0,16.1287,16.1559,16.0925,16.1016,86900.0
2018-12-07 12:50:00,17.79,17.96,17.79,17.96,315250.0,16.1016,16.2554,16.1016,16.2554,315250.0
2018-12-07 13:00:00,17.95,18.0,17.93,17.93,43410.0,16.2464,16.2916,16.2283,16.2283,43410.0
2018-12-07 13:10:00,17.94,17.96,17.9,17.9,50500.0,16.2373,16.2554,16.2011,16.2011,50500.0
2018-12-07 13:20:00,17.89,17.96,17.89,17.94,214950.0,16.1921,16.2554,16.1921,16.2373,214950.0
2018-12-07 13:30:00,17.95,17.95,17.89,17.92,83215.0,16.2464,16.2464,16.1921,16.2192,83215.0
2018-12-07 13:40:00,17.91,17.96,17.91,17.93,55305.0,16.2102,16.2554,16.2102,16.2283,55305.0
2018-12-07 13:50:00,17.92,17.94,17.87,17.88,77195.0,16.2192,16.2373,16.174,16.183,77195.0
2018-12-07 14:00:00,17.87,17.87,17.83,17.84,139515.0,16.174,16.174,16.1378,16.1468,139515.0
2018-12-07 14:10:00,17.84,17.91,17.82,17.91,104900.0,16.1468,16.2102,16.1287,16.2102,104900.0
2018-12-07 14:20:00,17.91,17.94,17.84,17.87,120470.0,16.2102,16.2373,16.1468,16.174,120470.0
2018-12-07 14:30:00,17.87,17.88,17.84,17.84,85525.0,16.174,16.183,16.1468,16.1468,85525.0
2018-12-07 14:40:00,17.84,17.85,17.77,17.84,132685.0,16.1468,16.1559,16.0835,16.1468,132685.0
2018-12-07 14:50:00,17.84,17.87,17.78,17.8,71500.0,16.1468,16.174,16.0925,16.1106,71500.0
2018-12-07 15:00:00,17.81,17.83,17.77,17.83,90405.0,16.1197,16.1378,16.0835,16.1378,90405.0
2018-12-07 15:10:00,17.84,17.86,17.81,17.85,111280.0,16.1468,16.1649,16.1197,16.1559,111280.0
2018-12-07 15:20:00,17.85,17.86,17.79,17.85,131430.0,16.1559,16.1649,16.1016,16.1559,131430.0
2018-12-07 15:30:00,17.85,17.92,17.82,17.82,278920.0,16.1559,16.2192,16.1287,16.1287,278920.0
2018-12-07 15:40:00,17.82,17.82,17.73,17.73,455405.0,16.1287,16.1287,16.0473,16.0473,455405.0
2018-12-07 15:50:00,17.73,17.77,17.71,17.76,1228170.0,16.0473,16.0835,16.0292,16.0744,1228170.0
2018-12-10 09:30:00,17.94,18.03,17.77,17.96,301150.0,16.2373,16.3188,16.0835,16.2554,301150.0
2018-12-10 09:40:00,17.94,17.98,17.84,17.85,232605.0,16.2373,16.2735,16.1468,16.1559,232605.0
2018-12-10 09:50:00,17.85,17.86,17.54,17.54,247850.0,16.1559,16.1649,15.8753,15.8753,247850.0
2018-12-10 10:00:00,17.56,17.72,17.56,17.67,110660.0,15.8934,16.0382,15.8934,15.9929,110660.0
2018-12-10 10:10:00,17.65,17.78,17.64,17.77,101915.0,15.9748,16.0925,15.9658,16.0835,101915.0
2018-12-10 10:20:00,17.78,17.82,17.76,17.78,87775.0,16.0925,16.1287,16.0744,16.0925,87775.0
2018-12-10 10:30:00,17.79,17.8,17.72,17.72,136520.0,16.1016,16.1106,16.0382,16.0382,136520.0
2018-12-10 10:40:00,17.71,17.74,17.69,17.7,158175.0,16.0292,16.0563,16.0111,16.0201,158175.0
2018-12-10 10:50:00,17.7,17.73,17.66,17.68,132540.0,16.0201,16.0473,15.9839,16.002,132540.0
2018-12-10 11:00:00,17.69,17.69,17.58,17.62,283265.0,16.0111,16.0111,15.9115,15.9477,283265.0
2018-12-10 11:10:00,17.6,17.64,17.56,17.6,73305.0,15.9296,15.9658,15.8934,15.9296,73305.0
2018-12-10 11:20:00,17.6,17.66,17.59,17.66,80500.0,15.9296,15.9839,15.9205,15.9839,80500.0
2018-12-10 11:30:00,17.66,17.75,17.65,17.74,50515.0,15.9839,16.0654,15.9748,16.0563,50515.0
2018-12-10 11:40:00,17.73,17.79,17.72,17.73,68250.0,16.0473,16.1016,16.0382,16.0473,68250.0
2018-12-10 11:50:00,17.73,17.73,17.64,17.67,78285.0,16.0473,16.0473,15.9658,15.9929,78285.0
2018-12-10 12:00:00,17.67,17.71,17.63,17.71,60235.0,15.9929,16.0292,15.9567,16.0292,60235.0
2018-12-10 12:10:00,17.71,17.75,17.69,17.69,32820.0,16.0292,16.0654,16.0111,16.0111,32820.0
2018-12-10 12:20:00,17.7,17.72,17.67,17.69,21000.0,16.0201,16.0382,15.9929,16.0111,21000.0
2018-12-10 12:30:00,17.69,17.82,17.69,17.81,43730.0,16.0111,16.1287,16.0111,16.1197,43730.0
2018-12-10 12:40:00,17.81,17.88,17.81,17.88,35070.0,16.1197,16.183,16.1197,16.183,35070.0
2018-12-10 12:50:00,17.88,17.9,17.83,17.83,68955.0,16.183,16.2011,16.1378,16.1378,68955.0
2018-12-10 13:00:00,17.83,17.86,17.81,17.83,52170.0,16.1378,16.1649,16.1197,16.1378,52170.0
2018-12-10 13:10:00,17.83,17.88,17.82,17.86,45330.0,16.1378,16.183,16.1287,16.1649,45330.0
2018-12-10 13:20:00,17.86,17.88,17.8,17.82,37755.0,16.1649,16.183,16.1106,16.1287,37755.0
2018-12-10 13:30:00,17.82,17.91,17.81,17.88,44495.0,16.1287,16.2102,16.1197,16.183,44495.0
2018-12-10 13:40:00,17.88,17.91,17.85,17.89,35890.0,16.183,16.2102,16.1559,16.1921,35890.0
2018-12-10 13:50:00,17.89,17.95,17.89,17.92,54000.0,16.1921,16.2464,16.1921,16.2192,54000.0
2018-12-10 14:00:00,17.92,17.98,17.91,17.97,63820.0,16.2192,16.2735,16.2102,16.2645,63820.0
2018-12-10 14:10:00,17.96,17.97,17.9,17.92,42945.0,16.2554,16.2645,16.2011,16.2192,42945.0
2018-12-10 14:20:00,17.91,17.94,17.87,17.94,62670.0,16.2102,16.2373,16.174,16.2373,62670.0
2018-12-10 14:30:00,17.94,18.04,17.93,18.01,61000.0,16.2373,16.3278,16.2283,16.3007,61000.0
2018-12-10 14:40:00,18.01,18.04,17.99,18.0,73120.0,16.3007,16.3278,16.2826,16.2916,73120.0
2018-12-10 14:50:00,18.0,18.03,17.95,17.95,71245.0,16.2916,16.3188,16.2464,16.2464,71245.0
2018-12-10 15:00:00,17.95,17.98,17.92,17.98,86515.0,16.2464,16.2735,16.2192,16.2735,86515.0
2018-12-10 15:10:00,17.98,18.0,17.95,17.96,136400.0,16.2735,16.2916,16.2464,16.2554,136400.0
2018-12-10 15:20:00,17.97,18.01,17.95,18.0,100995.0,16.2645,16.3007,16.2464,16.2916,100995.0
2018-12-10 15:30:00,18.01,18.12,18.01,18.11,132075.0,16.3007,16.4002,16.3007,16.3912,132075.0
2018-12-10 15:40:00,18.11,18.12,18.03,18.04,142420.0,16.3912,16.4002,16.3188,16.3278,142420.0
2018-12-10 15:50:00,18.03,18.06,18.02,18.02,312830.0,16.3188,16.3459,16.3097,16.3097,312830.0
2018-12-11 09:30:00,18.22,18.32,18.17,18.25,144585.0,16.4907,16.5813,16.4455,16.5179,144585.0
2018-12-11 09:40:00,18.26,18.37,18.25,18.34,86570.0,16.527,16.6265,16.5179,16.5994,86570.0
2018-12-11 09:50:00,18.34,18.46,18.3,18.37,121495.0,16.5994,16.708,16.5632,16.6265,121495.0
2018-12-11 10:00:00,18.38,18.47,18.38,18.46,80735.0,16.6356,16.717,16.6356,16.708,80735.0
2018-12-11 10:10:00,18.45,18.48,18.42,18.47,69170.0,16.6989,16.7261,16.6718,16.717,69170.0
2018-12-11 10:20:00,18.48,18.57,18.48,18.54,89525.0,16.7261,16.8075,16.7261,16.7804,89525.0
2018-12-11 10:30:00,18.54,18.54,18.47,18.52,61885.0,16.7804,16.7804,16.717,16.7623,61885.0
2018-12-11 10:40:00,18.52,18.52,18.42,18.42,50795.0,16.7623,16.7623,16.6718,16.6718,50795.0
2018-12-11 10:50:00,18.43,18.44,18.37,18.39,79895.0,16.6808,16.6899,16.6265,16.6446,79895.0
2018-12-11 11:00:00,18.39,18.39,18.33,18.35,202380.0,16.6446,16.6446,16.5903,16.6084,202380.0
2018-12-11 11:10:00,18.36,18.38,18.31,18.33,64760.0,16.6175,16.6356,16.5722,16.5903,64760.0
2018-12-11 11:20:00,18.34,18.37,18.32,18.35,50025.0,16.5994,16.6265,16.5813,16.6084,50025.0
2018-12-11 11:30:00,18.36,18.39,18.31,18.39,46595.0,16.6175,16.6446,16.5722,16.6446,46595.0
2018-12-11 11:40:00,18.39,18.39,18.32,18.33,74550.0,16.6446,16.6446,16.5813,16.5903,74550.0
2018-12-11 11:50:00,18.34,18.37,18.32,18.34,79370.0,16.5994,16.6265,16.5813,16.5994,79370.0
2018-12-11 12:00:00,18.34,18.34,18.18,18.18,150545.0,16.5994,16.5994,16.4545,16.4545,150545.0
2018-12-11 12:10:00,18.17,18.17,18.11,18.12,204955.0,16.4455,16.4455,16.3912,16.4002,204955.0
2018-12-11 12:20:00,18.12,18.17,18.12,18.13,104495.0,16.4002,16.4455,16.4002,16.4093,104495.0
2018-12-11 12:30:00,18.13,18.14,18.1,18.1,70105.0,16.4093,16.4183,16.3821,16.3821,70105.0
2018-12-11 12:40:00,18.11,18.13,18.09,18.1,140255.0,16.3912,16.4093,16.3731,16.3821,140255.0
2018-12-11 12:50:00,18.1,18.1,18.06,18.07,99750.0,16.3821,16.3821,16.3459,16.355,99750.0
2018-12-11 13:00:00,18.06,18.07,18.02,18.03,65860.0,16.3459,16.355,16.3097,16.3188,65860.0
2018-12-11 13:10:00,18.04,18.13,18.03,18.13,133480.0,16.3278,16.4093,16.3188,16.4093,133480.0
2018-12-11 13:20:00,18.14,18.18,18.13,18.16,75505.0,16.4183,16.4545,16.4093,16.4364,75505.0
2018-12-11 13:30:00,18.16,18.21,18.12,18.21,101325.0,16.4364,16.4817,16.4002,16.4817,101325.0
2018-12-11 13:40:00,18.2,18.21,18.06,18.08,155045.0,16.4726,16.4817,16.3459,16.364,155045.0
2018-12-11 13:50:00,18.09,18.09,17.98,18.0,68500.0,16.3731,16.3731,16.2735,16.2916,68500.0
2018-12-11 14:00:00,17.99,18.0,17.96,17.96,97925.0,16.2826,16.2916,16.2554,16.2554,97925.0
2018-12-11 14:10:00,17.97,18.02,17.96,18.02,87950.0,16.2645,16.3097,16.2554,16.3097,87950.0
2018-12-11 14:20:00,18.01,18.13,17.99,18.12,73245.0,16.3007,16.4093,16.2826,16.4002,73245.0
2018-12-11 14:30:00,18.13,18.16,18.12,18.16,52290.0,16.4093,16.4364,16.4002,16.4364,52290.0
2018-12-11 14:40:00,18.16,18.21,18.16,18.16,58650.0,16.4364,16.4817,16.4364,16.4364,58650.0
2018-12-11 14:50:00,18.17,18.19,18.15,18.17,44535.0,16.4455,16.4636,16.4274,16.4455,44535.0
2018-12-11 15:00:00,18.17,18.17,18.12,18.17,65005.0,16.4455,16.4455,16.4002,16.4455,65005.0
2018-12-11 15:10:00,18.18,18.25,18.18,18.19,87375.0,16.4545,16.5179,16.4545,16.4636,87375.0
2018-12-11 15:20:00,18.19,18.19,18.15,18.15,73480.0,16.4636,16.4636,16.4274,16.4274,73480.0
2018-12-11 15:30:00,18.15,18.2,18.11,18.13,128200.0,16.4274,16.4726,16.3912,16.4093,128200.0
2018-12-11 15:40:00,18.12,18.14,18.1,18.13,159920.0,16.4002,16.4183,16.3821,16.4093,159920.0
2018-12-11 15:50:00,18.13,18.13,18.05,18.06,479695.0,16.4093,16.4093,16.3369,16.3459,479695.0
2018-12-12 09:30:00,18.26,18.39,18.1,18.3,96365.0,16.527,16.6446,16.3821,16.5632,96365.0
2018-12-12 09:40:00,18.3,18.31,18.2,18.2,89220.0,16.5632,16.5722,16.4726,16.4726,89220.0
2018-12-12 09:50:00,18.21,18.28,18.18,18.22,68755.0,16.4817,16.5451,16.4545,16.4907,68755.0
2018-12-12 10:00:00,18.2,18.38,18.2,18.34,87575.0,16.4726,16.6356,16.4726,16.5994,87575.0
2018-12-12 10:10:00,18.33,18.43,18.31,18.41,182235.0,16.5903,16.6808,16.5722,16.6627,182235.0
2018-12-12 10:20:00,18.41,18.42,18.31,18.31,170200.0,16.6627,16.6718,16.5722,16.5722,170200.0
2018-12-12 10:30:00,18.31,18.37,18.27,18.3,149075.0,16.5722,16.6265,16.536,16.5632,149075.0
2018-12-12 10:40:00,18.31,18.38,18.3,18.38,56730.0,16.5722,16.6356,16.5632,16.6356,56730.0
2018-12-12 10:50:00,18.39,18.4,18.31,18.34,142960.0,16.6446,16.6537,16.5722,16.5994,142960.0
2018-12-12 11:00:00,18.35,18.36,18.3,18.31,47020.0,16.6084,16.6175,16.5632,16.5722,47020.0
2018-12-12 11:10:00,18.3,18.31,18.25,18.25,64910.0,16.5632,16.5722,16.5179,16.5179,64910.0
2018-12-12 11:20:00,18.25,18.26,18.18,18.18,52235.0,16.5179,16.527,16.4545,16.4545,52235.0
2018-12-12 11:30:00,18.18,18.2,18.16,18.17,25025.0,16.4545,16.4726,16.4364,16.4455,25025.0
2018-12-12 11:40:00,18.16,18.23,18.16,18.22,90390.0,16.4364,16.4998,16.4364,16.4907,90390.0
2018-12-12 11:50:00,18.21,18.27,18.21,18.26,64340.0,16.4817,16.536,16.4817,16.527,64340.0
2018-12-12 12:00:00,18.27,18.3,18.25,18.28,38935.0,16.536,16.5632,16.5179,16.5451,38935.0
2018-12-12 12:10:00,18.29,18.31,18.28,18.29,105460.0,16.5541,16.5722,16.5451,16.5541,105460.0
2018-12-12 12:20:00,18.28,18.3,18.26,18.3,81075.0,16.5451,16.5632,16.527,16.5632,81075.0
2018-12-12 12:30:00,18.32,18.32,18.27,18.27,28490.0,16.5813,16.5813,16.536,16.536,28490.0
2018-12-12 12:40:00,18.3,18.36,18.3,18.36,26650.0,16.5632,16.6175,16.5632,16.6175,26650.0
2018-12-12 12:50:00,18.36,18.4,18.35,18.4,49855.0,16.6175,16.6537,16.6084,16.6537,49855.0
2018-12-12 13:00:00,18.4,18.42,18.38,18.4,43935.0,16.6537,16.6718,16.6356,16.6537,43935.0
2018-12-12 13:10:00,18.39,18.45,18.39,18.4,74305.0,16.6446,16.6989,16.6446,16.6537,74305.0
2018-12-12 13:20:00,18.4,18.45,18.4,18.44,82475.0,16.6537,16.6989,16.6537,16.6899,82475.0
2018-12-12 13:30:00,18.43,18.46,18.43,18.46,34630.0,16.6808,16.708,16.6808,16.708,34630.0
2018-12-12 13:40:00,18.45,18.48,18.43,18.48,16500.0,16.6989,16.7261,16.6808,16.7261,16500.0
2018-12-12 13:50:00,18.48,18.5,18.44,18.46,58035.0,16.7261,16.7442,16.6899,16.708,58035.0
2018-12-12 14:00:00,18.47,18.48,18.43,18.44,29975.0,16.717,16.7261,16.6808,16.6899,29975.0
2018-12-12 14:10:00,18.43,18.43,18.39,18.42,50510.0,16.6808,16.6808,16.6446,16.6718,50510.0
2018-12-12 14:20:00,18.42,18.42,18.36,18.38,53845.0,16.6718,16.6718,16.6175,16.6356,53845.0
2018-12-12 14:30:00,18.38,18.38,18.33,18.35,48635.0,16.6356,16.6356,16.5903,16.6084,48635.0
2018-12-12 14:40:00,18.36,18.36,18.33,18.34,27660.0,16.6175,16.6175,16.5903,16.5994,27660.0
2018-12-12 14:50:00,18.34,18.38,18.33,18.37,28050.0,16.5994,16.6356,16.5903,16.6265,28050.0
2018-12-12 15:00:00,18.36,18.4,18.36,18.4,51960.0,16.6175,16.6537,16.6175,16.6537,51960.0
2018-12-12 15:10:00,18.41,18.42,18.35,18.37,46560.0,16.6627,16.6718,16.6084,16.6265,46560.0
2018-12-12 15:20:00,18.36,18.4,18.36,18.37,74835.0,16.6175,16.6537,16.6175,16.6265,74835.0
2018-12-12 15:30:00,18.37,18.44,18.37,18.44,80690.0,16.6265,16.6899,16.6265,16.6899,80690.0
2018-12-12 15:40:00,18.44,18.45,18.38,18.38,101990.0,16.6899,16.6989,16.6356,16.6356,101990.0
2018-12-12 15:50:00,18.38,18.39,18.34,18.35,329380.0,16.6356,16.6446,16.5994,16.6084,329380.0
2018-12-13 09:30:00,18.64,18.7,18.52,18.62,204745.0,16.8709,16.9252,16.7623,16.8528,204745.0
2018-12-13 09:40:00,18.63,18.63,18.52,18.52,94890.0,16.8618,16.8618,16.7623,16.7623,94890.0
2018-12-13 09:50:00,18.52,18.64,18.5,18.62,213470.0,16.7623,16.8709,16.7442,16.8528,213470.0
2018-12-13 10:00:00,18.63,18.73,18.6,18.66,107415.0,16.8618,16.9523,16.8347,16.889,107415.0
2018-12-13 10:10:00,18.65,18.7,18.58,18.59,84945.0,16.8799,16.9252,16.8166,16.8256,84945.0
2018-12-13 10:20:00,18.58,18.58,18.46,18.46,103610.0,16.8166,16.8166,16.708,16.708,103610.0
2018-12-13 10:30:00,18.46,18.47,18.4,18.4,113350.0,16.708,16.717,16.6537,16.6537,113350.0
2018-12-13 10:40:00,18.41,18.46,18.39,18.41,59220.0,16.6627,16.708,16.6446,16.6627,59220.0
2018-12-13 10:50:00,18.41,18.46,18.39,18.46,91550.0,16.6627,16.708,16.6446,16.708,91550.0
2018-12-13 11:00:00,18.45,18.48,18.39,18.46,67950.0,16.6989,16.7261,16.6446,16.708,67950.0
2018-12-13 11:10:00,18.47,18.47,18.4,18.42,69970.0,16.717,16.717,16.6537,16.6718,69970.0
2018-12-13 11:20:00,18.42,18.45,18.4,18.42,70960.0,16.6718,16.6989,16.6537,16.6718,70960.0
2018-12-13 11:30:00,18.42,18.49,18.42,18.44,62100.0,16.6718,16.7351,16.6718,16.6899,62100.0
2018-12-13 11:40:00,18.45,18.51,18.44,18.47,84355.0,16.6989,16.7532,16.6899,16.717,84355.0
2018-12-13 11:50:00,18.47,18.48,18.45,18.45,51075.0,16.717,16.7261,16.6989,16.6989,51075.0
2018-12-13 12:00:00,18.45,18.46,18.4,18.43,90375.0,16.6989,16.708,16.6537,16.6808,90375.0
2018-12-13 12:10:00,18.43,18.44,18.39,18.43,80710.0,16.6808,16.6899,16.6446,16.6808,80710.0
2018-12-13 12:20:00,18.42,18.44,18.39,18.41,143805.0,16.6718,16.6899,16.6446,16.6627,143805.0
2018-12-13 12:30:00,18.41,18.5,18.41,18.49,84140.0,16.6627,16.7442,16.6627,16.7351,84140.0
2018-12-13 12:40:00,18.49,18.5,18.44,18.44,184195.0,16.7351,16.7442,16.6899,16.6899,184195.0
2018-12-13 12:50:00,18.44,18.45,18.39,18.39,53870.0,16.6899,16.6989,16.6446,16.6446,53870.0
2018-12-13 13:00:00,18.39,18.39,18.28,18.3,69885.0,16.6446,16.6446,16.5451,16.5632,69885.0
2018-12-13 13:10:00,18.3,18.34,18.28,18.33,57000.0,16.5632,16.5994,16.5451,16.5903,57000.0
2018-12-13 13:20:00,18.33,18.36,18.3,18.36,50520.0,16.5903,16.6175,16.5632,16.6175,50520.0
2018-12-13 13:30:00,18.35,18.42,18.35,18.41,57640.0,16.6084,16.6718,16.6084,16.6627,57640.0
2018-12-13 13:40:00,18.42,18.42,18.38,18.38,62035.0,16.6718,16.6718,16.6356,16.6356,62035.0
2018-12-13 13:50:00,18.37,18.37,18.32,18.33,52505.0,16.6265,16.6265,16.5813,16.5903,52505.0
2018-12-13 14:00:00,18.32,18.34,18.28,18.28,54245.0,16.5813,16.5994,16.5451,16.5451,54245.0
2018-12-13 14:10:00,18.28,18.31,18.26,18.31,83705.0,16.5451,16.5722,16.527,16.5722,83705.0
2018-12-13 14:20:00,18.31,18.33,18.29,18.33,100805.0,16.5722,16.5903,16.5541,16.5903,100805.0
2018-12-13 14:30:00,18.34,18.38,18.33,18.35,110920.0,16.5994,16.6356,16.5903,16.6084,110920.0
2018-12-13 14:40:00,18.35,18.35,18.33,18.33,125230.0,16.6084,16.6084,16.5903,16.5903,125230.0
2018-12-13 14:50:00,18.33,18.38,18.33,18.37,116120.0,16.5903,16.6356,16.5903,16.6265,116120.0
2018-12-13 15:00:00,18.38,18.38,18.36,18.36,54215.0,16.6356,16.6356,16.6175,16.6175,54215.0
2018-12-13 15:10:00,18.36,18.42,18.36,18.42,108690.0,16.6175,16.6718,16.6175,16.6718,108690.0
2018-12-13 15:20:00,18.42,18.42,18.37,18.39,165045.0,16.6718,16.6718,16.6265,16.6446,165045.0
2018-12-13 15:30:00,18.38,18.41,18.36,18.4,138205.0,16.6356,16.6627,16.6175,16.6537,138205.0
2018-12-13 15:40:00,18.4,18.47,18.4,18.46,240145.0,16.6537,16.717,16.6537,16.708,240145.0
2018-12-13 15:50:00,18.46,18.46,18.39,18.4,538150.0,16.708,16.708,16.6446,16.6537,538150.0
2018-12-14 09:30:00,18.19,18.24,18.15,18.2,319580.0,16.4636,16.5089,16.4274,16.4726,319580.0
2018-12-14 09:40:00,18.19,18.37,18.18,18.34,233070.0,16.4636,16.6265,16.4545,16.5994,233070.0
2018-12-14 09:50:00,18.34,18.46,18.34,18.43,158035.0,16.5994,16.708,16.5994,16.6808,158035.0
2018-12-14 10:00:00,18.42,18.51,18.41,18.45,112515.0,16.6718,16.7532,16.6627,16.6989,112515.0
2018-12-14 10:10:00,18.45,18.51,18.42,18.48,265585.0,16.6989,16.7532,16.6718,16.7261,265585.0
2018-12-14 10:20:00,18.48,18.54,18.46,18.46,103335.0,16.7261,16.7804,16.708,16.708,103335.0
2018-12-14 10:30:00,18.46,18.46,18.36,18.44,111500.0,16.708,16.708,16.6175,16.6899,111500.0
2018-12-14 10:40:00,18.44,18.45,18.4,18.41,134745.0,16.6899,16.6989,16.6537,16.6627,134745.0
2018-12-14 10:50:00,18.4,18.41,18.2,18.23,195070.0,16.6537,16.6627,16.4726,16.4998,195070.0
2018-12-14 11:00:00,18.23,18.29,18.19,18.24,155280.0,16.4998,16.5541,16.4636,16.5089,155280.0
2018-12-14 11:10:00,18.23,18.23,18.16,18.18,95040.0,16.4998,16.4998,16.4364,16.4545,95040.0
2018-12-14 11:20:00,18.18,18.18,18.1,18.14,74235.0,16.4545,16.4545,16.3821,16.4183,74235.0
2018-12-14 11:30:00,18.14,18.16,18.09,18.13,79080.0,16.4183,16.4364,16.3731,16.4093,79080.0
2018-12-14 11:40:00,18.13,18.14,18.07,18.07,68530.0,16.4093,16.4183,16.355,16.355,68530.0
2018-12-14 11:50:00,18.07,18.08,18.0,18.02,58960.0,16.355,16.364,16.2916,16.3097,58960.0
2018-12-14 12:00:00,18.02,18.03,17.97,17.99,76630.0,16.3097,16.3188,16.2645,16.2826,76630.0
2018-12-14 12:10:00,17.98,17.99,17.93,17.96,115770.0,16.2735,16.2826,16.2283,16.2554,115770.0
2018-12-14 12:20:00,17.96,17.98,17.94,17.97,82750.0,16.2554,16.2735,16.2373,16.2645,82750.0
2018-12-14 12:30:00,17.98,18.02,17.97,17.97,57910.0,16.2735,16.3097,16.2645,16.2645,57910.0
2018-12-14 12:40:00,17.96,17.96,17.91,17.91,62170.0,16.2554,16.2554,16.2102,16.2102,62170.0
2018-12-14 12:50:00,17.91,17.97,17.91,17.96,54390.0,16.2102,16.2645,16.2102,16.2554,54390.0
2018-12-14 13:00:00,17.95,17.96,17.92,17.96,50010.0,16.2464,16.2554,16.2192,16.2554,50010.0
2018-12-14 13:10:00,17.96,18.0,17.96,17.96,46215.0,16.2554,16.2916,16.2554,16.2554,46215.0
2018-12-14 13:20:00,17.95,17.97,17.9,17.91,159140.0,16.2464,16.2645,16.2011,16.2102,159140.0
2018-12-14 13:30:00,17.9,17.9,17.84,17.85,81100.0,16.2011,16.2011,16.1468,16.1559,81100.0
2018-12-14 13:40:00,17.85,17.87,17.81,17.81,116445.0,16.1559,16.174,16.1197,16.1197,116445.0
2018-12-14 13:50:00,17.81,17.84,17.8,17.81,143035.0,16.1197,16.1468,16.1106,16.1197,143035.0
2018-12-14 14:00:00,17.8,17.82,17.76,17.8,178810.0,16.1106,16.1287,16.0744,16.1106,178810.0
2018-12-14 14:10:00,17.81,17.83,17.78,17.83,85375.0,16.1197,16.1378,16.0925,16.1378,85375.0
2018-12-14 14:20:00,17.83,17.88,17.83,17.88,53950.0,16.1378,16.183,16.1378,16.183,53950.0
2018-12-14 14:30:00,17.88,17.89,17.74,17.75,93345.0,16.183,16.1921,16.0563,16.0654,93345.0
2018-12-14 14:40:00,17.76,17.78,17.72,17.76,73590.0,16.0744,16.0925,16.0382,16.0744,73590.0
2018-12-14 14:50:00,17.76,17.82,17.74,17.8,148215.0,16.0744,16.1287,16.0563,16.1106,148215.0
2018-12-14 15:00:00,17.79,17.84,17.79,17.8,49120.0,16.1016,16.1468,16.1016,16.1106,49120.0
2018-12-14 15:10:00,17.8,17.9,17.8,17.9,79435.0,16.1106,16.2011,16.1106,16.2011,79435.0
2018-12-14 15:20:00,17.89,17.89,17.82,17.82,78265.0,16.1921,16.1921,16.1287,16.1287,78265.0
2018-12-14 15:30:00,17.83,17.85,17.81,17.81,120910.0,16.1378,16.1559,16.1197,16.1197,120910.0
2018-12-14 15:40:00,17.82,17.82,17.75,17.76,233445.0,16.1287,16.1287,16.0654,16.0744,233445.0
2018-12-14 15:50:00,17.76,17.86,17.71,17.84,898680.0,16.0744,16.1649,16.0292,16.1468,898680.0
2018-12-17 09:30:00,17.78,17.78,17.57,17.66,124985.0,16.0925,16.0925,15.9024,15.9839,124985.0
2018-12-17 09:40:00,17.65,17.65,17.49,17.49,119860.0,15.9748,15.9748,15.83,15.83,119860.0
2018-12-17 09:50:00,17.49,17.54,17.45,17.54,94880.0,15.83,15.8753,15.7938,15.8753,94880.0
2018-12-17 10:00:00,17.52,17.56,17.5,17.53,72765.0,15.8572,15.8934,15.8391,15.8662,72765.0
2018-12-17 10:10:00,17.52,17.61,17.52,17.54,78335.0,15.8572,15.9386,15.8572,15.8753,78335.0
2018-12-17 10:20:00,17.55,17.57,17.52,17.53,50475.0,15.8843,15.9024,15.8572,15.8662,50475.0
2018-12-17 10:30:00,17.54,17.54,17.44,17.44,94910.0,15.8753,15.8753,15.7848,15.7848,94910.0
2018-12-17 10:40:00,17.45,17.66,17.44,17.65,188555.0,15.7938,15.9839,15.7848,15.9748,188555.0
2018-12-17 10:50:00,17.65,17.74,17.63,17.73,165125.0,15.9748,16.0563,15.9567,16.0473,165125.0
2018-12-17 11:00:00,17.73,17.83,17.72,17.83,84670.0,16.0473,16.1378,16.0382,16.1378,84670.0
2018-12-17 11:10:00,17.84,17.86,17.73,17.74,127275.0,16.1468,16.1649,16.0473,16.0563,127275.0
2018-12-17 11:20:00,17.75,17.79,17.74,17.75,97650.0,16.0654,16.1016,16.0563,16.0654,97650.0
2018-12-17 11:30:00,17.76,17.76,17.72,17.74,80840.0,16.0744,16.0744,16.0382,16.0563,80840.0
2018-12-17 11:40:00,17.75,17.8,17.72,17.79,143165.0,16.0654,16.1106,16.0382,16.1016,143165.0
2018-12-17 11:50:00,17.8,17.89,17.78,17.89,59500.0,16.1106,16.1921,16.0925,16.1921,59500.0
2018-12-17 12:00:00,17.88,17.92,17.85,17.87,87240.0,16.183,16.2192,16.1559,16.174,87240.0
2018-12-17 12:10:00,17.86,17.89,17.83,17.85,54400.0,16.1649,16.1921,16.1378,16.1559,54400.0
2018-12-17 12:20:00,17.84,17.86,17.79,17.82,63410.0,16.1468,16.1649,16.1016,16.1287,63410.0
2018-12-17 12:30:00,17.81,17.82,17.74,17.76,42260.0,16.1197,16.1287,16.0563,16.0744,42260.0
2018-12-17 12:40:00,17.76,17.77,17.73,17.76,46650.0,16.0744,16.0835,16.0473,16.0744,46650.0
2018-12-17 12:50:00,17.76,17.77,17.71,17.73,47725.0,16.0744,16.0835,16.0292,16.0473,47725.0
2018-12-17 13:00:00,17.73,17.76,17.72,17.76,60440.0,16.0473,16.0744,16.0382,16.0744,60440.0
2018-12-17 13:10:00,17.75,17.77,17.74,17.75,36520.0,16.0654,16.0835,16.0563,16.0654,36520.0
2018-12-17 13:20:00,17.73,17.78,17.71,17.72,79010.0,16.0473,16.0925,16.0292,16.0382,79010.0
2018-12-17 13:30:00,17.71,17.74,17.62,17.62,97640.0,16.0292,16.0563,15.9477,15.9477,97640.0
2018-12-17 13:40:00,17.64,17.67,17.58,17.6,81965.0,15.9658,15.9929,15.9115,15.9296,81965.0
2018-12-17 13:50:00,17.6,17.62,17.56,17.56,113265.0,15.9296,15.9477,15.8934,15.8934,113265.0
2018-12-17 14:00:00,17.55,17.58,17.51,17.53,111345.0,15.8843,15.9115,15.8481,15.8662,111345.0
2018-12-17 14:10:00,17.53,17.55,17.5,17.54,104340.0,15.8662,15.8843,15.8391,15.8753,104340.0
2018-12-17 14:20:00,17.54,17.59,17.49,17.51,144440.0,15.8753,15.9205,15.83,15.8481,144440.0
2018-12-17 14:30:00,17.51,17.61,17.49,17.6,129120.0,15.8481,15.9386,15.83,15.9296,129120.0
2018-12-17 14:40:00,17.59,17.62,17.58,17.59,83685.0,15.9205,15.9477,15.9115,15.9205,83685.0
2018-12-17 14:50:00,17.59,17.59,17.48,17.51,190385.0,15.9205,15.9205,15.821,15.8481,190385.0
2018-12-17 15:00:00,17.51,17.55,17.47,17.47,117765.0,15.8481,15.8843,15.8119,15.8119,117765.0
2018-12-17 15:10:00,17.47,17.52,17.41,17.44,259520.0,15.8119,15.8572,15.7576,15.7848,259520.0
2018-12-17 15:20:00,17.45,17.46,17.36,17.37,255965.0,15.7938,15.8029,15.7124,15.7214,255965.0
2018-12-17 15:30:00,17.37,17.38,17.31,17.35,281620.0,15.7214,15.7305,15.6671,15.7033,281620.0
2018-12-17 15:40:00,17.34,17.35,17.27,17.29,342745.0,15.6943,15.7033,15.6309,15.649,342745.0
2018-12-17 15:50:00,17.3,17.43,17.29,17.4,767590.0,15.6581,15.7757,15.649,15.7486,767590.0
2018-12-18 09:30:00,17.47,17.61,17.42,17.58,184830.0,15.8119,15.9386,15.7667,15.9115,184830.0
2018-12-18 09:40:00,17.58,17.78,17.58,17.72,70880.0,15.9115,16.0925,15.9115,16.0382,70880.0
2018-12-18 09:50:00,17.72,17.73,17.68,17.73,97860.0,16.0382,16.0473,16.002,16.0473,97860.0
2018-12-18 10:00:00,17.73,17.73,17.63,17.7,88630.0,16.0473,16.0473,15.9567,16.0201,88630.0
2018-12-18 10:10:00,17.7,17.7,17.61,17.62,60530.0,16.0201,16.0201,15.9386,15.9477,60530.0
2018-12-18 10:20:00,17.62,17.65,17.59,17.62,179080.0,15.9477,15.9748,15.9205,15.9477,179080.0
2018-12-18 10:30:00,17.62,17.68,17.61,17.63,73325.0,15.9477,16.002,15.9386,15.9567,73325.0
2018-12-18 10:40:00,17.64,17.65,17.55,17.57,71040.0,15.9658,15.9748,15.8843,15.9024,71040.0
2018-12-18 10:50:00,17.57,17.59,17.55,17.55,43490.0,15.9024,15.9205,15.8843,15.8843,43490.0
2018-12-18 11:00:00,17.56,17.59,17.49,17.51,64415.0,15.8934,15.9205,15.83,15.8481,64415.0
2018-12-18 11:10:00,17.5,17.5,17.43,17.45,60570.0,15.8391,15.8391,15.7757,15.7938,60570.0
2018-12-18 11:20:00,17.46,17.47,17.4,17.45,80235.0,15.8029,15.8119,15.7486,15.7938,80235.0
2018-12-18 11:30:00,17.45,17.5,17.45,17.45,57020.0,15.7938,15.8391,15.7938,15.7938,57020.0
2018-12-18 11:40:00,17.46,17.47,17.41,17.45,70550.0,15.8029,15.8119,15.7576,15.7938,70550.0
2018-12-18 11:50:00,17.46,17.47,17.39,17.4,78925.0,15.8029,15.8119,15.7395,15.7486,78925.0
2018-12-18 12:00:00,17.41,17.53,17.41,17.53,39435.0,15.7576,15.8662,15.7576,15.8662,39435.0
2018-12-18 12:10:00,17.54,17.55,17.48,17.51,99800.0,15.8753,15.8843,15.821,15.8481,99800.0
2018-12-18 12:20:00,17.53,17.57,17.51,17.54,32995.0,15.8662,15.9024,15.8481,15.8753,32995.0
2018-12-18 12:30:00,17.54,17.56,17.48,17.49,457570.0,15.8753,15.8934,15.821,15.83,457570.0
2018-12-18 12:40:00,17.5,17.51,17.44,17.46,419955.0,15.8391,15.8481,15.7848,15.8029,419955.0
2018-12-18 12:50:00,17.46,17.56,17.44,17.56,90170.0,15.8029,15.8934,15.7848,15.8934,90170.0
2018-12-18 13:00:00,17.56,17.56,17.5,17.53,71285.0,15.8934,15.8934,15.8391,15.8662,71285.0
2018-12-18 13:10:00,17.52,17.52,17.49,17.49,48960.0,15.8572,15.8572,15.83,15.83,48960.0
2018-12-18 13:20:00,17.49,17.51,17.46,17.48,75110.0,15.83,15.8481,15.8029,15.821,75110.0
2018-12-18 13:30:00,17.48,17.49,17.45,17.47,34115.0,15.821,15.83,15.7938,15.8119,34115.0
2018-12-18 13:40:00,17.47,17.51,17.46,17.51,42480.0,15.8119,15.8481,15.8029,15.8481,42480.0
2018-12-18 13:50:00,17.5,17.51,17.39,17.4,91390.0,15.8391,15.8481,15.7395,15.7486,91390.0
2018-12-18 14:00:00,17.4,17.46,17.39,17.46,79275.0,15.7486,15.8029,15.7395,15.8029,79275.0
2018-12-18 14:10:00,17.46,17.46,17.37,17.38,73200.0,15.8029,15.8029,15.7214,15.7305,73200.0
2018-12-18 14:20:00,17.38,17.44,17.38,17.42,48180.0,15.7305,15.7848,15.7305,15.7667,48180.0
2018-12-18 14:30:00,17.43,17.43,17.36,17.4,80425.0,15.7757,15.7757,15.7124,15.7486,80425.0
2018-12-18 14:40:00,17.39,17.4,17.29,17.3,108855.0,15.7395,15.7486,15.649,15.6581,108855.0
2018-12-18 14:50:00,17.3,17.35,17.26,17.26,70790.0,15.6581,15.7033,15.6219,15.6219,70790.0
2018-12-18 15:00:00,17.26,17.28,17.2,17.24,257500.0,15.6219,15.64,15.5676,15.6038,257500.0
2018-12-18 15:10:00,17.23,17.29,17.22,17.26,179525.0,15.5947,15.649,15.5857,15.6219,179525.0
2018-12-18 15:20:00,17.26,17.26,17.2,17.25,249995.0,15.6219,15.6219,15.5676,15.6128,249995.0
2018-12-18 15:30:00,17.25,17.31,17.25,17.29,192875.0,15.6128,15.6671,15.6128,15.649,192875.0
2018-12-18 15:40:00,17.28,17.37,17.28,17.36,281105.0,15.64,15.7214,15.64,15.7124,281105.0
2018-12-18 15:50:00,17.36,17.36,17.23,17.23,861260.0,15.7124,15.7124,15.5947,15.5947,861260.0
2018-12-19 09:30:00,17.33,17.56,17.26,17.55,163470.0,15.6852,15.8934,15.6219,15.8843,163470.0
2018-12-19 09:40:00,17.57,17.59,17.46,17.47,111980.0,15.9024,15.9205,15.8029,15.8119,111980.0
2018-12-19 09:50:00,17.46,17.53,17.41,17.47,82500.0,15.8029,15.8662,15.7576,15.8119,82500.0
2018-12-19 10:00:00,17.48,17.55,17.45,17.45,83705.0,15.821,15.8843,15.7938,15.7938,83705.0
2018-12-19 10:10:00,17.44,17.52,17.37,17.52,165705.0,15.7848,15.8572,15.7214,15.8572,165705.0
2018-12-19 10:20:00,17.53,17.62,17.46,17.5,87500.0,15.8662,15.9477,15.8029,15.8391,87500.0
2018-12-19 10:30:00,17.49,17.56,17.48,17.56,75075.0,15.83,15.8934,15.821,15.8934,75075.0
2018-12-19 10:40:00,17.56,17.57,17.5,17.5,61750.0,15.8934,15.9024,15.8391,15.8391,61750.0
2018-12-19 10:50:00,17.52,17.58,17.52,17.57,88460.0,15.8572,15.9115,15.8572,15.9024,88460.0
2018-12-19 11:00:00,17.57,17.6,17.55,17.58,134045.0,15.9024,15.9296,15.8843,15.9115,134045.0
2018-12-19 11:10:00,17.58,17.59,17.52,17.55,61315.0,15.9115,15.9205,15.8572,15.8843,61315.0
2018-12-19 11:20:00,17.55,17.6,17.55,17.6,47210.0,15.8843,15.9296,15.8843,15.9296,47210.0
2018-12-19 11:30:00,17.6,17.61,17.56,17.59,55765.0,15.9296,15.9386,15.8934,15.9205,55765.0
2018-12-19 11:40:00,17.59,17.61,17.54,17.61,37645.0,15.9205,15.9386,15.8753,15.9386,37645.0
2018-12-19 11:50:00,17.61,17.65,17.6,17.62,44110.0,15.9386,15.9748,15.9296,15.9477,44110.0
2018-12-19 12:00:00,17.63,17.67,17.61,17.67,41955.0,15.9567,15.9929,15.9386,15.9929,41955.0
2018-12-19 12:10:00,17.66,17.68,17.63,17.63,65555.0,15.9839,16.002,15.9567,15.9567,65555.0
2018-12-19 12:20:00,17.63,17.68,17.62,17.66,55195.0,15.9567,16.002,15.9477,15.9839,55195.0
2018-12-19 12:30:00,17.66,17.67,17.62,17.62,51980.0,15.9839,15.9929,15.9477,15.9477,51980.0
2018-12-19 12:40:00,17.62,17.64,17.6,17.61,46995.0,15.9477,15.9658,15.9296,15.9386,46995.0
2018-12-19 12:50:00,17.61,17.64,17.6,17.6,55150.0,15.9386,15.9658,15.9296,15.9296,55150.0
2018-12-19 13:00:00,17.6,17.62,17.59,17.6,52170.0,15.9296,15.9477,15.9205,15.9296,52170.0
2018-12-19 13:10:00,17.6,17.63,17.59,17.61,35085.0,15.9296,15.9567,15.9205,15.9386,35085.0
2018-12-19 13:20:00,17.61,17.63,17.58,17.62,49540.0,15.9386,15.9567,15.9115,15.9477,49540.0
2018-12-19 13:30:00,17.63,17.64,17.61,17.63,41630.0,15.9567,15.9658,15.9386,15.9567,41630.0
2018-12-19 13:40:00,17.64,17.66,17.63,17.66,38795.0,15.9658,15.9839,15.9567,15.9839,38795.0
2018-12-19 13:50:00,17.67,17.73,17.65,17.71,67325.0,15.9929,16.0473,15.9748,16.0292,67325.0
2018-12-19 14:00:00,17.78,17.78,17.44,17.49,132025.0,16.0925,16.0925,15.7848,15.83,132025.0
2018-12-19 14:10:00,17.5,17.57,17.4,17.55,96930.0,15.8391,15.9024,15.7486,15.8843,96930.0
2018-12-19 14:20:00,17.54,17.62,17.5,17.59,67965.0,15.8753,15.9477,15.8391,15.9205,67965.0
2018-12-19 14:30:00,17.6,17.66,17.56,17.62,103235.0,15.9296,15.9839,15.8934,15.9477,103235.0
2018-12-19 14:40:00,17.61,17.61,17.39,17.44,100760.0,15.9386,15.9386,15.7395,15.7848,100760.0
2018-12-19 14:50:00,17.44,17.44,17.24,17.3,92405.0,15.7848,15.7848,15.6038,15.6581,92405.0
2018-12-19 15:00:00,17.27,17.28,17.1,17.23,123020.0,15.6309,15.64,15.477,15.5947,123020.0
2018-12-19 15:10:00,17.21,17.32,17.18,17.23,119005.0,15.5766,15.6762,15.5495,15.5947,119005.0
2018-12-19 15:20:00,17.25,17.32,17.19,17.21,148550.0,15.6128,15.6762,15.5585,15.5766,148550.0
2018-12-19 15:30:00,17.21,17.27,17.2,17.22,128965.0,15.5766,15.6309,15.5676,15.5857,128965.0
2018-12-19 15:40:00,17.22,17.25,17.17,17.25,179550.0,15.5857,15.6128,15.5404,15.6128,179550.0
2018-12-19 15:50:00,17.25,17.27,17.2,17.2,314320.0,15.6128,15.6309,15.5676,15.5676,314320.0
2018-12-20 09:30:00,17.09,17.11,16.91,16.99,241590.0,15.468,15.4861,15.3051,15.3775,241590.0
2018-12-20 09:40:00,17.01,17.01,16.81,16.83,127235.0,15.3956,15.3956,15.2146,15.2327,127235.0
2018-12-20 09:50:00,16.84,16.93,16.72,16.93,198045.0,15.2417,15.3232,15.1331,15.3232,198045.0
2018-12-20 10:00:00,16.92,17.07,16.91,17.04,84285.0,15.3141,15.4499,15.3051,15.4227,84285.0
2018-12-20 10:10:00,17.02,17.04,16.94,16.95,155200.0,15.4046,15.4227,15.3322,15.3413,155200.0
2018-12-20 10:20:00,16.94,17.04,16.92,17.04,186560.0,15.3322,15.4227,15.3141,15.4227,186560.0
2018-12-20 10:30:00,17.05,17.1,17.01,17.09,168450.0,15.4318,15.477,15.3956,15.468,168450.0
2018-12-20 10:40:00,17.1,17.17,17.08,17.09,298895.0,15.477,15.5404,15.4589,15.468,298895.0
2018-12-20 10:50:00,17.08,17.13,17.07,17.09,51370.0,15.4589,15.5042,15.4499,15.468,51370.0
2018-12-20 11:00:00,17.07,17.1,17.03,17.03,43130.0,15.4499,15.477,15.4137,15.4137,43130.0
2018-12-20 11:10:00,17.06,17.07,16.99,17.01,50005.0,15.4408,15.4499,15.3775,15.3956,50005.0
2018-12-20 11:20:00,17.0,17.01,16.91,16.94,49610.0,15.3865,15.3956,15.3051,15.3322,49610.0
2018-12-20 11:30:00,16.92,16.95,16.87,16.89,54625.0,15.3141,15.3413,15.2689,15.287,54625.0
2018-12-20 11:40:00,16.9,16.92,16.79,16.79,84265.0,15.296,15.3141,15.1965,15.1965,84265.0
2018-12-20 11:50:00,16.8,16.87,16.74,16.77,93740.0,15.2055,15.2689,15.1512,15.1784,93740.0
2018-12-20 12:00:00,16.79,16.84,16.76,16.8,102530.0,15.1965,15.2417,15.1693,15.2055,102530.0
2018-12-20 12:10:00,16.79,16.84,16.76,16.84,105680.0,15.1965,15.2417,15.1693,15.2417,105680.0
2018-12-20 12:20:00,16.84,16.86,16.8,16.86,176750.0,15.2417,15.2598,15.2055,15.2598,176750.0
2018-12-20 12:30:00,16.85,16.86,16.78,16.78,174835.0,15.2508,15.2598,15.1874,15.1874,174835.0
2018-12-20 12:40:00,16.77,16.8,16.68,16.71,198540.0,15.1784,15.2055,15.0969,15.1241,198540.0
2018-12-20 12:50:00,16.72,16.72,16.66,16.7,275250.0,15.1331,15.1331,15.0788,15.115,275250.0
2018-12-20 13:00:00,16.71,16.71,16.62,16.62,104195.0,15.1241,15.1241,15.0426,15.0426,104195.0
2018-12-20 13:10:00,16.61,16.66,16.58,16.61,195565.0,15.0336,15.0788,15.0064,15.0336,195565.0
2018-12-20 13:20:00,16.62,16.64,16.58,16.61,105005.0,15.0426,15.0607,15.0064,15.0336,105005.0
2018-12-20 13:30:00,16.6,16.61,16.52,16.55,170425.0,15.0245,15.0336,14.9521,14.9792,170425.0
2018-12-20 13:40:00,16.54,16.55,16.47,16.52,114155.0,14.9702,14.9792,14.9068,14.9521,114155.0
2018-12-20 13:50:00,16.52,16.52,16.44,16.45,109365.0,14.9521,14.9521,14.8797,14.8887,109365.0
2018-12-20 14:00:00,16.46,16.48,16.35,16.45,138945.0,14.8978,14.9159,14.7982,14.8887,138945.0
2018-12-20 14:10:00,16.45,16.45,16.32,16.33,205830.0,14.8887,14.8887,14.7711,14.7801,205830.0
2018-12-20 14:20:00,16.33,16.51,16.33,16.51,130680.0,14.7801,14.943,14.7801,14.943,130680.0
2018-12-20 14:30:00,16.51,16.64,16.5,16.61,236435.0,14.943,15.0607,14.934,15.0336,236435.0
2018-12-20 14:40:00,16.61,16.76,16.59,16.75,147280.0,15.0336,15.1693,15.0155,15.1603,147280.0
2018-12-20 14:50:00,16.74,16.74,16.6,16.65,202280.0,15.1512,15.1512,15.0245,15.0698,202280.0
2018-12-20 15:00:00,16.64,16.66,16.55,16.66,88725.0,15.0607,15.0788,14.9792,15.0788,88725.0
2018-12-20 15:10:00,16.67,16.7,16.63,16.64,136155.0,15.0879,15.115,15.0517,15.0607,136155.0
2018-12-20 15:20:00,16.63,16.75,16.63,16.66,141630.0,15.0517,15.1603,15.0517,15.0788,141630.0
2018-12-20 15:30:00,16.66,16.73,16.66,16.73,179260.0,15.0788,15.1422,15.0788,15.1422,179260.0
2018-12-20 15:40:00,16.72,16.73,16.56,16.59,257930.0,15.1331,15.1422,14.9883,15.0155,257930.0
2018-12-20 15:50:00,16.59,16.6,16.52,16.58,737430.0,15.0155,15.0245,14.9521,15.0064,737430.0
2018-12-21 09:30:00,16.52,16.7,16.47,16.54,862870.0,14.9521,15.115,14.9068,14.9702,862870.0
2018-12-21 09:40:00,16.56,16.57,16.41,16.52,157190.0,14.9883,14.9973,14.8525,14.9521,157190.0
2018-12-21 09:50:00,16.5,16.53,16.42,16.5,195035.0,14.934,14.9611,14.8616,14.934,195035.0
2018-12-21 10:00:00,16.5,16.5,16.36,16.41,333175.0,14.934,14.934,14.8073,14.8525,333175.0
2018-12-21 10:10:00,16.41,16.74,16.41,16.74,271515.0,14.8525,15.1512,14.8525,15.1512,271515.0
2018-12-21 10:20:00,16.75,16.8,16.66,16.77,241500.0,15.1603,15.2055,15.0788,15.1784,241500.0
2018-12-21 10:30:00,16.76,16.77,16.7,16.73,169790.0,15.1693,15.1784,15.115,15.1422,169790.0
2018-12-21 10:40:00,16.73,16.77,16.7,16.7,150480.0,15.1422,15.1784,15.115,15.115,150480.0
2018-12-21 10:50:00,16.72,16.72,16.56,16.57,128505.0,15.1331,15.1331,14.9883,14.9973,128505.0
2018-12-21 11:00:00,16.56,16.57,16.41,16.42,174980.0,14.9883,14.9973,14.8525,14.8616,174980.0
2018-12-21 11:10:00,16.42,16.47,16.39,16.44,291260.0,14.8616,14.9068,14.8344,14.8797,291260.0
2018-12-21 11:20:00,16.45,16.55,16.44,16.53,152930.0,14.8887,14.9792,14.8797,14.9611,152930.0
2018-12-21 11:30:00,16.54,16.55,16.49,16.5,96060.0,14.9702,14.9792,14.9249,14.934,96060.0
2018-12-21 11:40:00,16.5,16.5,16.42,16.44,82805.0,14.934,14.934,14.8616,14.8797,82805.0
2018-12-21 11:50:00,16.43,16.5,16.39,16.41,98680.0,14.8706,14.934,14.8344,14.8525,98680.0
2018-12-21 12:00:00,16.42,16.42,16.33,16.36,117615.0,14.8616,14.8616,14.7801,14.8073,117615.0
2018-12-21 12:10:00,16.36,16.37,16.29,16.29,103750.0,14.8073,14.8163,14.7439,14.7439,103750.0
2018-12-21 12:20:00,16.28,16.34,16.25,16.27,130245.0,14.7349,14.7892,14.7077,14.7258,130245.0
2018-12-21 12:30:00,16.26,16.35,16.17,16.33,190155.0,14.7168,14.7982,14.6353,14.7801,190155.0
2018-12-21 12:40:00,16.34,16.38,16.3,16.33,141965.0,14.7892,14.8254,14.753,14.7801,141965.0
2018-12-21 12:50:00,16.31,16.32,16.22,16.26,93045.0,14.762,14.7711,14.6806,14.7168,93045.0
2018-12-21 13:00:00,16.26,16.29,16.22,16.27,95655.0,14.7168,14.7439,14.6806,14.7258,95655.0
2018-12-21 13:10:00,16.27,16.3,16.24,16.26,113815.0,14.7258,14.753,14.6987,14.7168,113815.0
2018-12-21 13:20:00,16.27,16.35,16.27,16.28,93300.0,14.7258,14.7982,14.7258,14.7349,93300.0
2018-12-21 13:30:00,16.28,16.37,16.26,16.3,135130.0,14.7349,14.8163,14.7168,14.753,135130.0
2018-12-21 13:40:00,16.3,16.34,16.26,16.26,105270.0,14.753,14.7892,14.7168,14.7168,105270.0
2018-12-21 13:50:00,16.26,16.29,16.21,16.27,145535.0,14.7168,14.7439,14.6715,14.7258,145535.0
2018-12-21 14:00:00,16.26,16.3,16.23,16.3,113955.0,14.7168,14.753,14.6896,14.753,113955.0
2018-12-21 14:10:00,16.3,16.31,16.23,16.29,140155.0,14.753,14.762,14.6896,14.7439,140155.0
2018-12-21 14:20:00,16.3,16.36,16.26,16.27,104570.0,14.753,14.8073,14.7168,14.7258,104570.0
2018-12-21 14:30:00,16.27,16.31,16.26,16.27,73125.0,14.7258,14.762,14.7168,14.7258,73125.0
2018-12-21 14:40:00,16.28,16.28,16.21,16.24,218285.0,14.7349,14.7349,14.6715,14.6987,218285.0
2018-12-21 14:50:00,16.25,16.33,16.23,16.26,130480.0,14.7077,14.7801,14.6896,14.7168,130480.0
2018-12-21 15:00:00,16.26,16.29,16.23,16.26,125730.0,14.7168,14.7439,14.6896,14.7168,125730.0
2018-12-21 15:10:00,16.26,16.26,16.13,16.14,151855.0,14.7168,14.7168,14.5991,14.6082,151855.0
2018-12-21 15:20:00,16.15,16.2,16.11,16.12,148000.0,14.6172,14.6625,14.581,14.5901,148000.0
2018-12-21 15:30:00,16.11,16.15,16.07,16.07,272795.0,14.581,14.6172,14.5448,14.5448,272795.0
2018-12-21 15:40:00,16.07,16.17,16.06,16.11,448885.0,14.5448,14.6353,14.5358,14.581,448885.0
2018-12-21 15:50:00,16.11,16.12,16.05,16.06,949875.0,14.581,14.5901,14.5267,14.5358,949875.0
2018-12-24 09:30:00,15.99,16.06,15.93,16.06,145710.0,14.4724,14.5358,14.4181,14.5358,145710.0
2018-12-24 09:40:00,16.04,16.05,15.9,15.97,82240.0,14.5177,14.5267,14.3909,14.4543,82240.0
2018-12-24 09:50:00,15.97,16.05,15.95,15.98,138375.0,14.4543,14.5267,14.4362,14.4633,138375.0
2018-12-24 10:00:00,15.99,16.06,15.87,15.91,92230.0,14.4724,14.5358,14.3638,14.4,92230.0
2018-12-24 10:10:00,15.92,16.01,15.91,15.95,83220.0,14.409,14.4905,14.4,14.4362,83220.0
2018-12-24 10:20:00,15.96,16.02,15.94,16.0,57115.0,14.4452,14.4995,14.4271,14.4814,57115.0
2018-12-24 10:30:00,16.01,16.12,16.01,16.11,53820.0,14.4905,14.5901,14.4905,14.581,53820.0
2018-12-24 10:40:00,16.12,16.2,16.1,16.13,59395.0,14.5901,14.6625,14.572,14.5991,59395.0
2018-12-24 10:50:00,16.11,16.11,16.04,16.08,119900.0,14.581,14.581,14.5177,14.5539,119900.0
2018-12-24 11:00:00,16.1,16.14,16.03,16.09,96155.0,14.572,14.6082,14.5086,14.5629,96155.0
2018-12-24 11:10:00,16.08,16.13,16.01,16.04,113630.0,14.5539,14.5991,14.4905,14.5177,113630.0
2018-12-24 11:20:00,16.05,16.07,15.99,16.02,57035.0,14.5267,14.5448,14.4724,14.4995,57035.0
2018-12-24 11:30:00,16.01,16.06,16.01,16.05,74135.0,14.4905,14.5358,14.4905,14.5267,74135.0
2018-12-24 11:40:00,16.06,16.1,16.0,16.04,71425.0,14.5358,14.572,14.4814,14.5177,71425.0
2018-12-24 11:50:00,16.03,16.13,16.02,16.07,145640.0,14.5086,14.5991,14.4995,14.5448,145640.0
2018-12-24 12:00:00,16.09,16.12,16.05,16.05,60925.0,14.5629,14.5901,14.5267,14.5267,60925.0
2018-12-24 12:10:00,16.05,16.05,15.97,15.98,78720.0,14.5267,14.5267,14.4543,14.4633,78720.0
2018-12-24 12:20:00,15.97,16.04,15.94,15.99,140720.0,14.4543,14.5177,14.4271,14.4724,140720.0
2018-12-24 12:30:00,16.0,16.04,15.95,15.97,97985.0,14.4814,14.5177,14.4362,14.4543,97985.0
2018-12-24 12:40:00,15.97,15.98,15.88,15.88,200010.0,14.4543,14.4633,14.3728,14.3728,200010.0
2018-12-24 12:50:00,15.88,15.88,15.73,15.74,383800.0,14.3728,14.3728,14.2371,14.2461,383800.0
2018-12-26 09:30:00,15.84,16.06,15.84,16.03,198545.0,14.3366,14.5358,14.3366,14.5086,198545.0
2018-12-26 09:40:00,16.03,16.05,15.95,15.97,103910.0,14.5086,14.5267,14.4362,14.4543,103910.0
2018-12-26 09:50:00,15.98,16.03,15.93,15.93,29500.0,14.4633,14.5086,14.4181,14.4181,29500.0
2018-12-26 10:00:00,15.93,15.99,15.9,15.98,84620.0,14.4181,14.4724,14.3909,14.4633,84620.0
2018-12-26 10:10:00,15.98,16.04,15.93,16.01,190940.0,14.4633,14.5177,14.4181,14.4905,190940.0
2018-12-26 10:20:00,16.02,16.15,16.02,16.11,75530.0,14.4995,14.6172,14.4995,14.581,75530.0
2018-12-26 10:30:00,16.09,16.12,16.05,16.09,55390.0,14.5629,14.5901,14.5267,14.5629,55390.0
2018-12-26 10:40:00,16.09,16.09,16.04,16.05,103025.0,14.5629,14.5629,14.5177,14.5267,103025.0
2018-12-26 10:50:00,16.07,16.09,16.01,16.06,180860.0,14.5448,14.5629,14.4905,14.5358,180860.0
2018-12-26 11:00:00,16.07,16.14,16.05,16.11,68295.0,14.5448,14.6082,14.5267,14.581,68295.0
2018-12-26 11:10:00,16.11,16.17,16.08,16.16,72460.0,14.581,14.6353,14.5539,14.6263,72460.0
2018-12-26 11:20:00,16.15,16.22,16.14,16.2,89050.0,14.6172,14.6806,14.6082,14.6625,89050.0
2018-12-26 11:30:00,16.21,16.22,16.17,16.22,62000.0,14.6715,14.6806,14.6353,14.6806,62000.0
2018-12-26 11:40:00,16.23,16.28,16.22,16.27,80960.0,14.6896,14.7349,14.6806,14.7258,80960.0
2018-12-26 11:50:00,16.26,16.32,16.25,16.32,71760.0,14.7168,14.7711,14.7077,14.7711,71760.0
2018-12-26 12:00:00,16.32,16.37,16.32,16.37,73645.0,14.7711,14.8163,14.7711,14.8163,73645.0
2018-12-26 12:10:00,16.37,16.46,16.35,16.36,110330.0,14.8163,14.8978,14.7982,14.8073,110330.0
2018-12-26 12:20:00,16.37,16.38,16.31,16.31,78260.0,14.8163,14.8254,14.762,14.762,78260.0
2018-12-26 12:30:00,16.34,16.36,16.3,16.35,21240.0,14.7892,14.8073,14.753,14.7982,21240.0
2018-12-26 12:40:00,16.36,16.38,16.33,16.33,34910.0,14.8073,14.8254,14.7801,14.7801,34910.0
2018-12-26 12:50:00,16.34,16.39,16.33,16.37,27720.0,14.7892,14.8344,14.7801,14.8163,27720.0
2018-12-26 13:00:00,16.38,16.38,16.29,16.3,71205.0,14.8254,14.8254,14.7439,14.753,71205.0
2018-12-26 13:10:00,16.31,16.32,16.24,16.24,60605.0,14.762,14.7711,14.6987,14.6987,60605.0
2018-12-26 13:20:00,16.24,16.28,16.24,16.27,37940.0,14.6987,14.7349,14.6987,14.7258,37940.0
2018-12-26 13:30:00,16.27,16.29,16.26,16.29,37160.0,14.7258,14.7439,14.7168,14.7439,37160.0
2018-12-26 13:40:00,16.3,16.32,16.29,16.31,47350.0,14.753,14.7711,14.7439,14.762,47350.0
2018-12-26 13:50:00,16.32,16.41,16.31,16.41,67750.0,14.7711,14.8525,14.762,14.8525,67750.0
2018-12-26 14:00:00,16.41,16.44,16.39,16.44,97320.0,14.8525,14.8797,14.8344,14.8797,97320.0
2018-12-26 14:10:00,16.43,16.45,16.37,16.38,80175.0,14.8706,14.8887,14.8163,14.8254,80175.0
2018-12-26 14:20:00,16.39,16.39,16.33,16.38,97890.0,14.8344,14.8344,14.7801,14.8254,97890.0
2018-12-26 14:30:00,16.38,16.44,16.37,16.38,95660.0,14.8254,14.8797,14.8163,14.8254,95660.0
2018-12-26 14:40:00,16.39,16.39,16.31,16.32,53140.0,14.8344,14.8344,14.762,14.7711,53140.0
2018-12-26 14:50:00,16.31,16.37,16.31,16.37,97985.0,14.762,14.8163,14.762,14.8163,97985.0
2018-12-26 15:00:00,16.36,16.41,16.35,16.4,110860.0,14.8073,14.8525,14.7982,14.8435,110860.0
2018-12-26 15:10:00,16.4,16.43,16.38,16.38,76550.0,14.8435,14.8706,14.8254,14.8254,76550.0
2018-12-26 15:20:00,16.38,16.43,16.36,16.42,112430.0,14.8254,14.8706,14.8073,14.8616,112430.0
2018-12-26 15:30:00,16.42,16.46,16.41,16.45,206530.0,14.8616,14.8978,14.8525,14.8887,206530.0
2018-12-26 15:40:00,16.45,16.53,16.44,16.51,222440.0,14.8887,14.9611,14.8797,14.943,222440.0
2018-12-26 15:50:00,16.51,16.59,16.5,16.58,468210.0,14.943,15.0155,14.934,15.0064,468210.0
2018-12-27 09:30:00,16.33,16.53,16.23,16.45,253890.0,14.7801,14.9611,14.6896,14.8887,253890.0
2018-12-27 09:40:00,16.44,16.45,16.32,16.33,118075.0,14.8797,14.8887,14.7711,14.7801,118075.0
2018-12-27 09:50:00,16.33,16.4,16.31,16.4,87960.0,14.7801,14.8435,14.762,14.8435,87960.0
2018-12-27 10:00:00,16.4,16.52,16.38,16.38,94015.0,14.8435,14.9521,14.8254,14.8254,94015.0
2018-12-27 10:10:00,16.39,16.4,16.32,16.32,145735.0,14.8344,14.8435,14.7711,14.7711,145735.0
2018-12-27 10:20:00,16.32,16.39,16.3,16.39,59115.0,14.7711,14.8344,14.753,14.8344,59115.0
2018-12-27 10:30:00,16.38,16.48,16.35,16.45,94320.0,14.8254,14.9159,14.7982,14.8887,94320.0
2018-12-27 10:40:00,16.44,16.54,16.43,16.52,83670.0,14.8797,14.9702,14.8706,14.9521,83670.0
2018-12-27 10:50:00,16.52,16.53,16.46,16.51,90935.0,14.9521,14.9611,14.8978,14.943,90935.0
2018-12-27 11:00:00,16.51,16.52,16.39,16.41,45100.0,14.943,14.9521,14.8344,14.8525,45100.0
2018-12-27 11:10:00,16.41,16.44,16.37,16.43,100485.0,14.8525,14.8797,14.8163,14.8706,100485.0
2018-12-27 11:20:00,16.43,16.46,16.4,16.45,83705.0,14.8706,14.8978,14.8435,14.8887,83705.0
2018-12-27 11:30:00,16.45,16.51,16.44,16.46,96830.0,14.8887,14.943,14.8797,14.8978,96830.0
2018-12-27 11:40:00,16.44,16.44,16.35,16.37,67690.0,14.8797,14.8797,14.7982,14.8163,67690.0
2018-12-27 11:50:00,16.38,16.45,16.38,16.44,80720.0,14.8254,14.8887,14.8254,14.8797,80720.0
2018-12-27 12:00:00,16.41,16.42,16.35,16.37,53475.0,14.8525,14.8616,14.7982,14.8163,53475.0
2018-12-27 12:10:00,16.36,16.41,16.34,16.4,81000.0,14.8073,14.8525,14.7892,14.8435,81000.0
2018-12-27 12:20:00,16.4,16.42,16.29,16.3,80905.0,14.8435,14.8616,14.7439,14.753,80905.0
2018-12-27 12:30:00,16.3,16.33,16.29,16.33,48530.0,14.753,14.7801,14.7439,14.7801,48530.0
2018-12-27 12:40:00,16.34,16.36,16.29,16.33,131665.0,14.7892,14.8073,14.7439,14.7801,131665.0
2018-12-27 12:50:00,16.33,16.39,16.33,16.39,76920.0,14.7801,14.8344,14.7801,14.8344,76920.0
2018-12-27 13:00:00,16.38,16.4,16.36,16.4,63705.0,14.8254,14.8435,14.8073,14.8435,63705.0
2018-12-27 13:10:00,16.4,16.4,16.33,16.38,165875.0,14.8435,14.8435,14.7801,14.8254,165875.0
2018-12-27 13:20:00,16.37,16.39,16.34,16.34,65225.0,14.8163,14.8344,14.7892,14.7892,65225.0
2018-12-27 13:30:00,16.35,16.38,16.35,16.35,56330.0,14.7982,14.8254,14.7982,14.7982,56330.0
2018-12-27 13:40:00,16.35,16.36,16.25,16.25,94660.0,14.7982,14.8073,14.7077,14.7077,94660.0
2018-12-27 13:50:00,16.26,16.27,16.23,16.25,48580.0,14.7168,14.7258,14.6896,14.7077,48580.0
2018-12-27 14:00:00,16.26,16.27,16.22,16.22,102305.0,14.7168,14.7258,14.6806,14.6806,102305.0
2018-12-27 14:10:00,16.23,16.23,16.17,16.19,119510.0,14.6896,14.6896,14.6353,14.6534,119510.0
2018-12-27 14:20:00,16.18,16.22,16.16,16.21,72050.0,14.6444,14.6806,14.6263,14.6715,72050.0
2018-12-27 14:30:00,16.23,16.24,16.19,16.24,40700.0,14.6896,14.6987,14.6534,14.6987,40700.0
2018-12-27 14:40:00,16.24,16.33,16.24,16.29,79455.0,14.6987,14.7801,14.6987,14.7439,79455.0
2018-12-27 14:50:00,16.28,16.38,16.26,16.35,57035.0,14.7349,14.8254,14.7168,14.7982,57035.0
2018-12-27 15:00:00,16.36,16.37,16.29,16.33,85880.0,14.8073,14.8163,14.7439,14.7801,85880.0
2018-12-27 15:10:00,16.32,16.44,16.31,16.41,89775.0,14.7711,14.8797,14.762,14.8525,89775.0
2018-12-27 15:20:00,16.42,16.59,16.42,16.57,138070.0,14.8616,15.0155,14.8616,14.9973,138070.0
2018-12-27 15:30:00,16.58,16.64,16.52,16.64,173795.0,15.0064,15.0607,14.9521,15.0607,173795.0
2018-12-27 15:40:00,16.65,16.74,16.65,16.67,206865.0,15.0698,15.1512,15.0698,15.0879,206865.0
2018-12-27 15:50:00,16.67,16.74,16.58,16.74,484165.0,15.0879,15.1512,15.0064,15.1512,484165.0
2018-12-28 09:30:00,16.79,16.98,16.71,16.75,175795.0,15.1965,15.3684,15.1241,15.1603,175795.0
2018-12-28 09:40:00,16.73,16.89,16.71,16.86,75695.0,15.1422,15.287,15.1241,15.2598,75695.0
2018-12-28 09:50:00,16.83,16.86,16.76,16.82,72000.0,15.2327,15.2598,15.1693,15.2236,72000.0
2018-12-28 10:00:00,16.81,16.82,16.7,16.74,89095.0,15.2146,15.2236,15.115,15.1512,89095.0
2018-12-28 10:10:00,16.74,16.78,16.69,16.7,60320.0,15.1512,15.1874,15.106,15.115,60320.0
2018-12-28 10:20:00,16.68,16.75,16.61,16.62,183325.0,15.0969,15.1603,15.0336,15.0426,183325.0
2018-12-28 10:30:00,16.62,16.66,16.55,16.58,26285.0,15.0426,15.0788,14.9792,15.0064,26285.0
2018-12-28 10:40:00,16.57,16.7,16.57,16.7,68820.0,14.9973,15.115,14.9973,15.115,68820.0
2018-12-28 10:50:00,16.71,16.78,16.7,16.71,37510.0,15.1241,15.1874,15.115,15.1241,37510.0
2018-12-28 11:00:00,16.72,16.72,16.62,16.67,64100.0,15.1331,15.1331,15.0426,15.0879,64100.0
2018-12-28 11:10:00,16.69,16.75,16.65,16.66,57950.0,15.106,15.1603,15.0698,15.0788,57950.0
2018-12-28 11:20:00,16.64,16.65,16.61,16.65,47850.0,15.0607,15.0698,15.0336,15.0698,47850.0
2018-12-28 11:30:00,16.65,16.74,16.65,16.74,29750.0,15.0698,15.1512,15.0698,15.1512,29750.0
2018-12-28 11:40:00,16.73,16.74,16.65,16.65,36250.0,15.1422,15.1512,15.0698,15.0698,36250.0
2018-12-28 11:50:00,16.66,16.74,16.65,16.73,54000.0,15.0788,15.1512,15.0698,15.1422,54000.0
2018-12-28 12:00:00,16.74,16.79,16.74,16.77,32170.0,15.1512,15.1965,15.1512,15.1784,32170.0
2018-12-28 12:10:00,16.77,16.77,16.7,16.71,57965.0,15.1784,15.1784,15.115,15.1241,57965.0
2018-12-28 12:20:00,16.72,16.74,16.69,16.72,36045.0,15.1331,15.1512,15.106,15.1331,36045.0
2018-12-28 12:30:00,16.74,16.75,16.69,16.73,43105.0,15.1512,15.1603,15.106,15.1422,43105.0
2018-12-28 12:40:00,16.77,16.77,16.72,16.73,38895.0,15.1784,15.1784,15.1331,15.1422,38895.0
2018-12-28 12:50:00,16.74,16.75,16.69,16.69,62550.0,15.1512,15.1603,15.106,15.106,62550.0
2018-12-28 13:00:00,16.68,16.71,16.64,16.68,56010.0,15.0969,15.1241,15.0607,15.0969,56010.0
2018-12-28 13:10:00,16.68,16.7,16.65,16.66,43320.0,15.0969,15.115,15.0698,15.0788,43320.0
2018-12-28 13:20:00,16.64,16.66,16.63,16.66,29640.0,15.0607,15.0788,15.0517,15.0788,29640.0
2018-12-28 13:30:00,16.66,16.67,16.63,16.65,42755.0,15.0788,15.0879,15.0517,15.0698,42755.0
2018-12-28 13:40:00,16.65,16.69,16.64,16.68,58475.0,15.0698,15.106,15.0607,15.0969,58475.0
2018-12-28 13:50:00,16.68,16.71,16.66,16.71,48195.0,15.0969,15.1241,15.0788,15.1241,48195.0
2018-12-28 14:00:00,16.71,16.83,16.71,16.83,75450.0,15.1241,15.2327,15.1241,15.2327,75450.0
2018-12-28 14:10:00,16.82,16.85,16.8,16.81,62790.0,15.2236,15.2508,15.2055,15.2146,62790.0
2018-12-28 14:20:00,16.81,16.83,16.76,16.79,56015.0,15.2146,15.2327,15.1693,15.1965,56015.0
2018-12-28 14:30:00,16.78,16.84,16.76,16.84,56610.0,15.1874,15.2417,15.1693,15.2417,56610.0
2018-12-28 14:40:00,16.84,16.87,16.82,16.86,52650.0,15.2417,15.2689,15.2236,15.2598,52650.0
2018-12-28 14:50:00,16.86,16.9,16.82,16.84,122110.0,15.2598,15.296,15.2236,15.2417,122110.0
2018-12-28 15:00:00,16.84,16.86,16.71,16.72,87845.0,15.2417,15.2598,15.1241,15.1331,87845.0
2018-12-28 15:10:00,16.73,16.77,16.68,16.69,71560.0,15.1422,15.1784,15.0969,15.106,71560.0
2018-12-28 15:20:00,16.68,16.69,16.56,16.6,147315.0,15.0969,15.106,14.9883,15.0245,147315.0
2018-12-28 15:30:00,16.6,16.64,16.56,16.58,130375.0,15.0245,15.0607,14.9883,15.0064,130375.0
2018-12-28 15:40:00,16.58,16.61,16.56,16.6,134140.0,15.0064,15.0336,14.9883,15.0245,134140.0
2018-12-28 15:50:00,16.59,16.66,16.56,16.63,488800.0,15.0155,15.0788,14.9883,15.0517,488800.0
2018-12-31 09:30:00,16.72,16.78,16.66,16.72,110455.0,15.1331,15.1874,15.0788,15.1331,110455.0
2018-12-31 09:40:00,16.72,16.78,16.72,16.75,83750.0,15.1331,15.1874,15.1331,15.1603,83750.0
2018-12-31 09:50:00,16.75,16.76,16.67,16.67,80500.0,15.1603,15.1693,15.0879,15.0879,80500.0
2018-12-31 10:00:00,16.68,16.74,16.65,16.65,106300.0,15.0969,15.1512,15.0698,15.0698,106300.0
2018-12-31 10:10:00,16.67,16.7,16.64,16.68,124615.0,15.0879,15.115,15.0607,15.0969,124615.0
2018-12-31 10:20:00,16.67,16.71,16.67,16.68,58505.0,15.0879,15.1241,15.0879,15.0969,58505.0
2018-12-31 10:30:00,16.67,16.67,16.62,16.62,107265.0,15.0879,15.0879,15.0426,15.0426,107265.0
2018-12-31 10:40:00,16.63,16.7,16.62,16.66,100490.0,15.0517,15.115,15.0426,15.0788,100490.0
2018-12-31 10:50:00,16.65,16.68,16.62,16.67,84710.0,15.0698,15.0969,15.0426,15.0879,84710.0
2018-12-31 11:00:00,16.67,16.73,16.66,16.71,100135.0,15.0879,15.1422,15.0788,15.1241,100135.0
2018-12-31 11:10:00,16.71,16.71,16.65,16.66,83365.0,15.1241,15.1241,15.0698,15.0788,83365.0
2018-12-31 11:20:00,16.66,16.68,16.6,16.67,94165.0,15.0788,15.0969,15.0245,15.0879,94165.0
2018-12-31 11:30:00,16.67,16.67,16.59,16.62,72990.0,15.0879,15.0879,15.0155,15.0426,72990.0
2018-12-31 11:40:00,16.61,16.65,16.58,16.65,61425.0,15.0336,15.0698,15.0064,15.0698,61425.0
2018-12-31 11:50:00,16.65,16.66,16.58,16.61,132905.0,15.0698,15.0788,15.0064,15.0336,132905.0
2018-12-31 12:00:00,16.62,16.64,16.59,16.63,68170.0,15.0426,15.0607,15.0155,15.0517,68170.0
2018-12-31 12:10:00,16.63,16.64,16.58,16.58,68750.0,15.0517,15.0607,15.0064,15.0064,68750.0
2018-12-31 12:20:00,16.59,16.63,16.59,16.63,78165.0,15.0155,15.0517,15.0155,15.0517,78165.0
2018-12-31 12:30:00,16.63,16.69,16.63,16.67,63225.0,15.0517,15.106,15.0517,15.0879,63225.0
2018-12-31 12:40:00,16.67,16.67,16.62,16.63,57970.0,15.0879,15.0879,15.0426,15.0517,57970.0
2018-12-31 12:50:00,16.64,16.64,16.59,16.6,59750.0,15.0607,15.0607,15.0155,15.0245,59750.0
2018-12-31 13:00:00,16.6,16.69,16.6,16.69,70575.0,15.0245,15.106,15.0245,15.106,70575.0
2018-12-31 13:10:00,16.69,16.71,16.67,16.71,45780.0,15.106,15.1241,15.0879,15.1241,45780.0
2018-12-31 13:20:00,16.71,16.75,16.71,16.75,53475.0,15.1241,15.1603,15.1241,15.1603,53475.0
2018-12-31 13:30:00,16.75,16.78,16.71,16.71,75050.0,15.1603,15.1874,15.1241,15.1241,75050.0
2018-12-31 13:40:00,16.7,16.72,16.64,16.66,73740.0,15.115,15.1331,15.0607,15.0788,73740.0
2018-12-31 13:50:00,16.66,16.69,16.66,16.69,65500.0,15.0788,15.106,15.0788,15.106,65500.0
2018-12-31 14:00:00,16.69,16.69,16.65,16.68,53165.0,15.106,15.106,15.0698,15.0969,53165.0
2018-12-31 14:10:00,16.68,16.69,16.61,16.66,69885.0,15.0969,15.106,15.0336,15.0788,69885.0
2018-12-31 14:20:00,16.64,16.64,16.59,16.6,58515.0,15.0607,15.0607,15.0155,15.0245,58515.0
2018-12-31 14:30:00,16.59,16.63,16.59,16.62,61920.0,15.0155,15.0517,15.0155,15.0426,61920.0
2018-12-31 14:40:00,16.63,16.68,16.62,16.67,42810.0,15.0517,15.0969,15.0426,15.0879,42810.0
2018-12-31 14:50:00,16.67,16.71,16.67,16.67,61605.0,15.0879,15.1241,15.0879,15.0879,61605.0
2018-12-31 15:00:00,16.66,16.7,16.65,16.67,68645.0,15.0788,15.115,15.0698,15.0879,68645.0
2018-12-31 15:10:00,16.66,16.67,16.62,16.65,80500.0,15.0788,15.0879,15.0426,15.0698,80500.0
2018-12-31 15:20:00,16.65,16.67,16.61,16.65,76480.0,15.0698,15.0879,15.0336,15.0698,76480.0
2018-12-31 15:30:00,16.66,16.7,16.65,16.67,119045.0,15.0788,15.115,15.0698,15.0879,119045.0
2018-12-31 15:40:00,16.67,16.71,16.61,16.61,197200.0,15.0879,15.1241,15.0336,15.0336,197200.0
2018-12-31 15:50:00,16.62,16.69,16.56,16.69,604305.0,15.0426,15.106,14.9883,15.106,604305.0
2019-01-02 09:30:00,16.36,16.8,16.17,16.33,171570.0,14.8073,15.2055,14.6353,14.7801,171570.0
2019-01-02 09:40:00,16.33,16.43,16.33,16.39,91120.0,14.7801,14.8706,14.7801,14.8344,91120.0
2019-01-02 09:50:00,16.39,16.42,16.39,16.4,77430.0,14.8344,14.8616,14.8344,14.8435,77430.0
2019-01-02 10:00:00,16.41,16.52,16.4,16.52,122725.0,14.8525,14.9521,14.8435,14.9521,122725.0
2019-01-02 10:10:00,16.53,16.53,16.47,16.48,193120.0,14.9611,14.9611,14.9068,14.9159,193120.0
2019-01-02 10:20:00,16.5,16.51,16.29,16.29,152550.0,14.934,14.943,14.7439,14.7439,152550.0
2019-01-02 10:30:00,16.29,16.34,16.29,16.29,88205.0,14.7439,14.7892,14.7439,14.7439,88205.0
2019-01-02 10:40:00,16.29,16.36,16.29,16.3,199125.0,14.7439,14.8073,14.7439,14.753,199125.0
2019-01-02 10:50:00,16.29,16.36,16.28,16.32,112575.0,14.7439,14.8073,14.7349,14.7711,112575.0
2019-01-02 11:00:00,16.32,16.48,16.31,16.47,154245.0,14.7711,14.9159,14.762,14.9068,154245.0
2019-01-02 11:10:00,16.47,16.49,16.43,16.48,86305.0,14.9068,14.9249,14.8706,14.9159,86305.0
2019-01-02 11:20:00,16.5,16.53,16.44,16.45,118070.0,14.934,14.9611,14.8797,14.8887,118070.0
2019-01-02 11:30:00,16.45,16.47,16.42,16.43,71720.0,14.8887,14.9068,14.8616,14.8706,71720.0
2019-01-02 11:40:00,16.43,16.48,16.42,16.47,108655.0,14.8706,14.9159,14.8616,14.9068,108655.0
2019-01-02 11:50:00,16.48,16.48,16.36,16.36,123830.0,14.9159,14.9159,14.8073,14.8073,123830.0
2019-01-02 12:00:00,16.35,16.41,16.34,16.38,104220.0,14.7982,14.8525,14.7892,14.8254,104220.0
2019-01-02 12:10:00,16.39,16.41,16.37,16.38,61500.0,14.8344,14.8525,14.8163,14.8254,61500.0
2019-01-02 12:20:00,16.38,16.38,16.36,16.37,52950.0,14.8254,14.8254,14.8073,14.8163,52950.0
2019-01-02 12:30:00,16.37,16.41,16.35,16.4,72000.0,14.8163,14.8525,14.7982,14.8435,72000.0
2019-01-02 12:40:00,16.41,16.42,16.38,16.39,137735.0,14.8525,14.8616,14.8254,14.8344,137735.0
2019-01-02 12:50:00,16.39,16.41,16.38,16.4,53750.0,14.8344,14.8525,14.8254,14.8435,53750.0
2019-01-02 13:00:00,16.4,16.45,16.38,16.44,85735.0,14.8435,14.8887,14.8254,14.8797,85735.0
2019-01-02 13:10:00,16.44,16.47,16.43,16.47,58000.0,14.8797,14.9068,14.8706,14.9068,58000.0
2019-01-02 13:20:00,16.48,16.51,16.47,16.5,104935.0,14.9159,14.943,14.9068,14.934,104935.0
2019-01-02 13:30:00,16.5,16.53,16.5,16.52,92080.0,14.934,14.9611,14.934,14.9521,92080.0
2019-01-02 13:40:00,16.52,16.55,16.5,16.54,50375.0,14.9521,14.9792,14.934,14.9702,50375.0
2019-01-02 13:50:00,16.55,16.55,16.53,16.54,64305.0,14.9792,14.9792,14.9611,14.9702,64305.0
2019-01-02 14:00:00,16.55,16.57,16.51,16.52,143565.0,14.9792,14.9973,14.943,14.9521,143565.0
2019-01-02 14:10:00,16.52,16.55,16.5,16.54,102370.0,14.9521,14.9792,14.934,14.9702,102370.0
2019-01-02 14:20:00,16.53,16.54,16.43,16.45,192405.0,14.9611,14.9702,14.8706,14.8887,192405.0
2019-01-02 14:30:00,16.46,16.53,16.46,16.5,134695.0,14.8978,14.9611,14.8978,14.934,134695.0
2019-01-02 14:40:00,16.5,16.54,16.47,16.54,134020.0,14.934,14.9702,14.9068,14.9702,134020.0
2019-01-02 14:50:00,16.54,16.54,16.47,16.47,93375.0,14.9702,14.9702,14.9068,14.9068,93375.0
2019-01-02 15:00:00,16.47,16.5,16.43,16.44,123030.0,14.9068,14.934,14.8706,14.8797,123030.0
2019-01-02 15:10:00,16.44,16.45,16.38,16.39,88865.0,14.8797,14.8887,14.8254,14.8344,88865.0
2019-01-02 15:20:00,16.38,16.41,16.36,16.39,110920.0,14.8254,14.8525,14.8073,14.8344,110920.0
2019-01-02 15:30:00,16.38,16.4,16.35,16.38,137320.0,14.8254,14.8435,14.7982,14.8254,137320.0
2019-01-02 15:40:00,16.38,16.41,16.36,16.39,210075.0,14.8254,14.8525,14.8073,14.8344,210075.0
2019-01-02 15:50:00,16.39,16.47,16.38,16.45,537530.0,14.8344,14.9068,14.8254,14.8887,537530.0
2019-01-03 09:30:00,16.42,16.48,16.31,16.32,169720.0,14.8616,14.9159,14.762,14.7711,169720.0
2019-01-03 09:40:00,16.3,16.35,16.25,16.27,78680.0,14.753,14.7982,14.7077,14.7258,78680.0
2019-01-03 09:50:00,16.27,16.35,16.23,16.34,114105.0,14.7258,14.7982,14.6896,14.7892,114105.0
2019-01-03 10:00:00,16.35,16.35,16.18,16.25,156720.0,14.7982,14.7982,14.6444,14.7077,156720.0
2019-01-03 10:10:00,16.25,16.27,16.15,16.2,90815.0,14.7077,14.7258,14.6172,14.6625,90815.0
2019-01-03 10:20:00,16.19,16.25,16.19,16.2,84510.0,14.6534,14.7077,14.6534,14.6625,84510.0
2019-01-03 10:30:00,16.2,16.2,16.1,16.13,89205.0,14.6625,14.6625,14.572,14.5991,89205.0
2019-01-03 10:40:00,16.14,16.16,16.07,16.09,88740.0,14.6082,14.6263,14.5448,14.5629,88740.0
2019-01-03 10:50:00,16.08,16.13,16.06,16.12,108755.0,14.5539,14.5991,14.5358,14.5901,108755.0
2019-01-03 11:00:00,16.13,16.13,16.07,16.09,119420.0,14.5991,14.5991,14.5448,14.5629,119420.0
2019-01-03 11:10:00,16.09,16.2,16.09,16.18,114310.0,14.5629,14.6625,14.5629,14.6444,114310.0
2019-01-03 11:20:00,16.19,16.24,16.18,16.19,95520.0,14.6534,14.6987,14.6444,14.6534,95520.0
2019-01-03 11:30:00,16.19,16.32,16.18,16.32,75915.0,14.6534,14.7711,14.6444,14.7711,75915.0
2019-01-03 11:40:00,16.33,16.4,16.32,16.34,174200.0,14.7801,14.8435,14.7711,14.7892,174200.0
2019-01-03 11:50:00,16.34,16.35,16.26,16.28,251410.0,14.7892,14.7982,14.7168,14.7349,251410.0
2019-01-03 12:00:00,16.28,16.29,16.22,16.25,66320.0,14.7349,14.7439,14.6806,14.7077,66320.0
2019-01-03 12:10:00,16.25,16.27,16.18,16.19,94305.0,14.7077,14.7258,14.6444,14.6534,94305.0
2019-01-03 12:20:00,16.19,16.23,16.18,16.23,103365.0,14.6534,14.6896,14.6444,14.6896,103365.0
2019-01-03 12:30:00,16.23,16.28,16.22,16.25,98445.0,14.6896,14.7349,14.6806,14.7077,98445.0
2019-01-03 12:40:00,16.24,16.28,16.22,16.23,79500.0,14.6987,14.7349,14.6806,14.6896,79500.0
2019-01-03 12:50:00,16.23,16.29,16.23,16.28,93930.0,14.6896,14.7439,14.6896,14.7349,93930.0
2019-01-03 13:00:00,16.28,16.28,16.22,16.22,70020.0,14.7349,14.7349,14.6806,14.6806,70020.0
2019-01-03 13:10:00,16.22,16.26,16.13,16.15,72045.0,14.6806,14.7168,14.5991,14.6172,72045.0
2019-01-03 13:20:00,16.15,16.23,16.15,16.2,72955.0,14.6172,14.6896,14.6172,14.6625,72955.0
2019-01-03 13:30:00,16.2,16.23,16.17,16.23,76940.0,14.6625,14.6896,14.6353,14.6896,76940.0
2019-01-03 13:40:00,16.23,16.25,16.18,16.18,117415.0,14.6896,14.7077,14.6444,14.6444,117415.0
2019-01-03 13:50:00,16.18,16.18,16.13,16.15,74825.0,14.6444,14.6444,14.5991,14.6172,74825.0
2019-01-03 14:00:00,16.15,16.21,16.14,16.21,92245.0,14.6172,14.6715,14.6082,14.6715,92245.0
2019-01-03 14:10:00,16.21,16.26,16.2,16.22,134530.0,14.6715,14.7168,14.6625,14.6806,134530.0
2019-01-03 14:20:00,16.23,16.26,16.2,16.25,99270.0,14.6896,14.7168,14.6625,14.7077,99270.0
2019-01-03 14:30:00,16.25,16.28,16.22,16.27,83000.0,14.7077,14.7349,14.6806,14.7258,83000.0
2019-01-03 14:40:00,16.27,16.28,16.2,16.22,69490.0,14.7258,14.7349,14.6625,14.6806,69490.0
2019-01-03 14:50:00,16.22,16.23,16.17,16.2,136135.0,14.6806,14.6896,14.6353,14.6625,136135.0
2019-01-03 15:00:00,16.2,16.21,16.16,16.17,163590.0,14.6625,14.6715,14.6263,14.6353,163590.0
2019-01-03 15:10:00,16.17,16.19,16.15,16.18,110250.0,14.6353,14.6534,14.6172,14.6444,110250.0
2019-01-03 15:20:00,16.18,16.2,16.15,16.15,138005.0,14.6444,14.6625,14.6172,14.6172,138005.0
2019-01-03 15:30:00,16.16,16.21,16.14,16.14,186500.0,14.6263,14.6715,14.6082,14.6082,186500.0
2019-01-03 15:40:00,16.14,16.19,16.14,16.16,240140.0,14.6082,14.6534,14.6082,14.6263,240140.0
2019-01-03 15:50:00,16.16,16.18,16.11,16.14,666195.0,14.6263,14.6444,14.581,14.6082,666195.0
2019-01-04 09:30:00,16.4,16.56,16.18,16.55,269100.0,14.8435,14.9883,14.6444,14.9792,269100.0
2019-01-04 09:40:00,16.54,16.57,16.42,16.46,177000.0,14.9702,14.9973,14.8616,14.8978,177000.0
2019-01-04 09:50:00,16.47,16.53,16.45,16.5,241595.0,14.9068,14.9611,14.8887,14.934,241595.0
2019-01-04 10:00:00,16.51,16.61,16.49,16.53,113500.0,14.943,15.0336,14.9249,14.9611,113500.0
2019-01-04 10:10:00,16.55,16.55,16.44,16.46,104515.0,14.9792,14.9792,14.8797,14.8978,104515.0
2019-01-04 10:20:00,16.46,16.64,16.41,16.64,100740.0,14.8978,15.0607,14.8525,15.0607,100740.0
2019-01-04 10:30:00,16.65,16.67,16.57,16.57,140925.0,15.0698,15.0879,14.9973,14.9973,140925.0
2019-01-04 10:40:00,16.58,16.58,16.52,16.53,124255.0,15.0064,15.0064,14.9521,14.9611,124255.0
2019-01-04 10:50:00,16.54,16.58,16.53,16.57,116870.0,14.9702,15.0064,14.9611,14.9973,116870.0
2019-01-04 11:00:00,16.57,16.68,16.57,16.66,156755.0,14.9973,15.0969,14.9973,15.0788,156755.0
2019-01-04 11:10:00,16.67,16.69,16.54,16.59,89265.0,15.0879,15.106,14.9702,15.0155,89265.0
2019-01-04 11:20:00,16.6,16.62,16.51,16.51,80190.0,15.0245,15.0426,14.943,14.943,80190.0
2019-01-04 11:30:00,16.51,16.54,16.49,16.53,157130.0,14.943,14.9702,14.9249,14.9611,157130.0
2019-01-04 11:40:00,16.53,16.59,16.51,16.59,83040.0,14.9611,15.0155,14.943,15.0155,83040.0
2019-01-04 11:50:00,16.58,16.62,16.54,16.58,209570.0,15.0064,15.0426,14.9702,15.0064,209570.0
2019-01-04 12:00:00,16.58,16.59,16.49,16.55,101245.0,15.0064,15.0155,14.9249,14.9792,101245.0
2019-01-04 12:10:00,16.55,16.6,16.51,16.6,116060.0,14.9792,15.0245,14.943,15.0245,116060.0
2019-01-04 12:20:00,16.6,16.6,16.52,16.55,138455.0,15.0245,15.0245,14.9521,14.9792,138455.0
2019-01-04 12:30:00,16.55,16.56,16.5,16.54,174195.0,14.9792,14.9883,14.934,14.9702,174195.0
2019-01-04 12:40:00,16.54,16.6,16.53,16.6,88065.0,14.9702,15.0245,14.9611,15.0245,88065.0
2019-01-04 12:50:00,16.59,16.62,16.59,16.59,92515.0,15.0155,15.0426,15.0155,15.0155,92515.0
2019-01-04 13:00:00,16.6,16.67,16.6,16.67,120950.0,15.0245,15.0879,15.0245,15.0879,120950.0
2019-01-04 13:10:00,16.67,16.67,16.58,16.6,108760.0,15.0879,15.0879,15.0064,15.0245,108760.0
2019-01-04 13:20:00,16.6,16.63,16.55,16.56,170795.0,15.0245,15.0517,14.9792,14.9883,170795.0
2019-01-04 13:30:00,16.57,16.62,16.53,16.53,88415.0,14.9973,15.0426,14.9611,14.9611,88415.0
2019-01-04 13:40:00,16.53,16.53,16.47,16.51,80835.0,14.9611,14.9611,14.9068,14.943,80835.0
2019-01-04 13:50:00,16.52,16.55,16.49,16.53,107070.0,14.9521,14.9792,14.9249,14.9611,107070.0
2019-01-04 14:00:00,16.53,16.53,16.48,16.49,88275.0,14.9611,14.9611,14.9159,14.9249,88275.0
2019-01-04 14:10:00,16.49,16.49,16.46,16.47,98465.0,14.9249,14.9249,14.8978,14.9068,98465.0
2019-01-04 14:20:00,16.47,16.52,16.46,16.52,97850.0,14.9068,14.9521,14.8978,14.9521,97850.0
2019-01-04 14:30:00,16.52,16.57,16.51,16.54,91105.0,14.9521,14.9973,14.943,14.9702,91105.0
2019-01-04 14:40:00,16.54,16.55,16.46,16.47,107550.0,14.9702,14.9792,14.8978,14.9068,107550.0
2019-01-04 14:50:00,16.47,16.48,16.45,16.47,166605.0,14.9068,14.9159,14.8887,14.9068,166605.0
2019-01-04 15:00:00,16.48,16.52,16.47,16.47,126345.0,14.9159,14.9521,14.9068,14.9068,126345.0
2019-01-04 15:10:00,16.47,16.53,16.46,16.53,160305.0,14.9068,14.9611,14.8978,14.9611,160305.0
2019-01-04 15:20:00,16.53,16.53,16.44,16.45,187015.0,14.9611,14.9611,14.8797,14.8887,187015.0
2019-01-04 15:30:00,16.45,16.5,16.44,16.46,265645.0,14.8887,14.934,14.8797,14.8978,265645.0
2019-01-04 15:40:00,16.47,16.51,16.45,16.49,277065.0,14.9068,14.943,14.8887,14.9249,277065.0
2019-01-04 15:50:00,16.49,16.49,16.43,16.47,999400.0,14.9249,14.9249,14.8706,14.9068,999400.0
2019-01-07 09:30:00,16.45,16.61,16.45,16.58,109970.0,14.8887,15.0336,14.8887,15.0064,109970.0
2019-01-07 09:40:00,16.56,16.6,16.47,16.53,657510.0,14.9883,15.0245,14.9068,14.9611,657510.0
2019-01-07 09:50:00,16.53,16.56,16.41,16.52,818380.0,14.9611,14.9883,14.8525,14.9521,818380.0
2019-01-07 10:00:00,16.52,16.63,16.45,16.59,874120.0,14.9521,15.0517,14.8887,15.0155,874120.0
2019-01-07 10:10:00,16.6,16.66,16.57,16.66,211775.0,15.0245,15.0788,14.9973,15.0788,211775.0
2019-01-07 10:20:00,16.65,16.65,16.56,16.58,273285.0,15.0698,15.0698,14.9883,15.0064,273285.0
2019-01-07 10:30:00,16.57,16.71,16.56,16.68,712840.0,14.9973,15.1241,14.9883,15.0969,712840.0
2019-01-07 10:40:00,16.68,16.77,16.67,16.75,304875.0,15.0969,15.1784,15.0879,15.1603,304875.0
2019-01-07 10:50:00,16.75,16.76,16.7,16.73,212085.0,15.1603,15.1693,15.115,15.1422,212085.0
2019-01-07 11:00:00,16.73,16.82,16.73,16.81,251060.0,15.1422,15.2236,15.1422,15.2146,251060.0
2019-01-07 11:10:00,16.82,16.83,16.77,16.79,193980.0,15.2236,15.2327,15.1784,15.1965,193980.0
2019-01-07 11:20:00,16.8,16.85,16.78,16.84,274355.0,15.2055,15.2508,15.1874,15.2417,274355.0
2019-01-07 11:30:00,16.85,16.86,16.77,16.78,237580.0,15.2508,15.2598,15.1784,15.1874,237580.0
2019-01-07 11:40:00,16.77,16.82,16.76,16.8,112490.0,15.1784,15.2236,15.1693,15.2055,112490.0
2019-01-07 11:50:00,16.81,16.87,16.8,16.85,101860.0,15.2146,15.2689,15.2055,15.2508,101860.0
2019-01-07 12:00:00,16.85,16.85,16.79,16.8,140980.0,15.2508,15.2508,15.1965,15.2055,140980.0
2019-01-07 12:10:00,16.81,16.82,16.77,16.81,159265.0,15.2146,15.2236,15.1784,15.2146,159265.0
2019-01-07 12:20:00,16.8,16.81,16.77,16.78,109920.0,15.2055,15.2146,15.1784,15.1874,109920.0
2019-01-07 12:30:00,16.79,16.83,16.78,16.83,108000.0,15.1965,15.2327,15.1874,15.2327,108000.0
2019-01-07 12:40:00,16.83,16.83,16.78,16.81,156755.0,15.2327,15.2327,15.1874,15.2146,156755.0
2019-01-07 12:50:00,16.8,16.83,16.76,16.81,91010.0,15.2055,15.2327,15.1693,15.2146,91010.0
2019-01-07 13:00:00,16.82,16.84,16.81,16.83,61760.0,15.2236,15.2417,15.2146,15.2327,61760.0
2019-01-07 13:10:00,16.83,16.86,16.82,16.82,95110.0,15.2327,15.2598,15.2236,15.2236,95110.0
2019-01-07 13:20:00,16.82,16.88,16.82,16.87,139590.0,15.2236,15.2779,15.2236,15.2689,139590.0
2019-01-07 13:30:00,16.87,16.9,16.83,16.84,159285.0,15.2689,15.296,15.2327,15.2417,159285.0
2019-01-07 13:40:00,16.84,16.87,16.79,16.8,118495.0,15.2417,15.2689,15.1965,15.2055,118495.0
2019-01-07 13:50:00,16.8,16.8,16.75,16.75,98995.0,15.2055,15.2055,15.1603,15.1603,98995.0
2019-01-07 14:00:00,16.75,16.76,16.7,16.71,218325.0,15.1603,15.1693,15.115,15.1241,218325.0
2019-01-07 14:10:00,16.71,16.71,16.67,16.67,152260.0,15.1241,15.1241,15.0879,15.0879,152260.0
2019-01-07 14:20:00,16.67,16.68,16.64,16.66,116035.0,15.0879,15.0969,15.0607,15.0788,116035.0
2019-01-07 14:30:00,16.66,16.73,16.65,16.72,319430.0,15.0788,15.1422,15.0698,15.1331,319430.0
2019-01-07 14:40:00,16.72,16.72,16.66,16.69,146690.0,15.1331,15.1331,15.0788,15.106,146690.0
2019-01-07 14:50:00,16.7,16.7,16.62,16.63,158185.0,15.115,15.115,15.0426,15.0517,158185.0
2019-01-07 15:00:00,16.63,16.69,16.63,16.68,115605.0,15.0517,15.106,15.0517,15.0969,115605.0
2019-01-07 15:10:00,16.68,16.72,16.67,16.72,168060.0,15.0969,15.1331,15.0879,15.1331,168060.0
2019-01-07 15:20:00,16.72,16.74,16.7,16.72,171255.0,15.1331,15.1512,15.115,15.1331,171255.0
2019-01-07 15:30:00,16.73,16.73,16.7,16.71,242605.0,15.1422,15.1422,15.115,15.1241,242605.0
2019-01-07 15:40:00,16.71,16.72,16.69,16.7,282525.0,15.1241,15.1331,15.106,15.115,282525.0
2019-01-07 15:50:00,16.7,16.72,16.66,16.71,860770.0,15.115,15.1331,15.0788,15.1241,860770.0
2019-01-08 09:30:00,16.83,16.91,16.76,16.79,110780.0,15.2327,15.3051,15.1693,15.1965,110780.0
2019-01-08 09:40:00,16.81,16.84,16.73,16.73,104390.0,15.2146,15.2417,15.1422,15.1422,104390.0
2019-01-08 09:50:00,16.73,16.75,16.65,16.68,128815.0,15.1422,15.1603,15.0698,15.0969,128815.0
2019-01-08 10:00:00,16.68,16.69,16.62,16.67,98465.0,15.0969,15.106,15.0426,15.0879,98465.0
2019-01-08 10:10:00,16.67,16.67,16.55,16.55,218440.0,15.0879,15.0879,14.9792,14.9792,218440.0
2019-01-08 10:20:00,16.55,16.62,16.55,16.59,70480.0,14.9792,15.0426,14.9792,15.0155,70480.0
2019-01-08 10:30:00,16.6,16.6,16.49,16.56,79885.0,15.0245,15.0245,14.9249,14.9883,79885.0
2019-01-08 10:40:00,16.56,16.61,16.55,16.58,147500.0,14.9883,15.0336,14.9792,15.0064,147500.0
2019-01-08 10:50:00,16.58,16.62,16.54,16.62,85970.0,15.0064,15.0426,14.9702,15.0426,85970.0
2019-01-08 11:00:00,16.62,16.71,16.62,16.7,186955.0,15.0426,15.1241,15.0426,15.115,186955.0
2019-01-08 11:10:00,16.71,16.72,16.65,16.71,696190.0,15.1241,15.1331,15.0698,15.1241,696190.0
2019-01-08 11:20:00,16.71,16.72,16.64,16.65,229815.0,15.1241,15.1331,15.0607,15.0698,229815.0
2019-01-08 11:30:00,16.65,16.66,16.61,16.64,233060.0,15.0698,15.0788,15.0336,15.0607,233060.0
2019-01-08 11:40:00,16.64,16.68,16.62,16.64,206250.0,15.0607,15.0969,15.0426,15.0607,206250.0
2019-01-08 11:50:00,16.64,16.64,16.61,16.63,78360.0,15.0607,15.0607,15.0336,15.0517,78360.0
2019-01-08 12:00:00,16.64,16.66,16.63,16.65,451675.0,15.0607,15.0788,15.0517,15.0698,451675.0
2019-01-08 12:10:00,16.64,16.66,16.59,16.61,131205.0,15.0607,15.0788,15.0155,15.0336,131205.0
2019-01-08 12:20:00,16.62,16.71,16.6,16.69,218625.0,15.0426,15.1241,15.0245,15.106,218625.0
2019-01-08 12:30:00,16.69,16.72,16.65,16.66,72500.0,15.106,15.1331,15.0698,15.0788,72500.0
2019-01-08 12:40:00,16.66,16.68,16.62,16.62,184865.0,15.0788,15.0969,15.0426,15.0426,184865.0
2019-01-08 12:50:00,16.61,16.69,16.61,16.69,65140.0,15.0336,15.106,15.0336,15.106,65140.0
2019-01-08 13:00:00,16.69,16.73,16.67,16.72,57045.0,15.106,15.1422,15.0879,15.1331,57045.0
2019-01-08 13:10:00,16.73,16.76,16.72,16.72,58480.0,15.1422,15.1693,15.1331,15.1331,58480.0
2019-01-08 13:20:00,16.73,16.74,16.7,16.72,48605.0,15.1422,15.1512,15.115,15.1331,48605.0
2019-01-08 13:30:00,16.71,16.73,16.69,16.72,97885.0,15.1241,15.1422,15.106,15.1331,97885.0
2019-01-08 13:40:00,16.71,16.74,16.7,16.72,258700.0,15.1241,15.1512,15.115,15.1331,258700.0
2019-01-08 13:50:00,16.72,16.8,16.72,16.8,115295.0,15.1331,15.2055,15.1331,15.2055,115295.0
2019-01-08 14:00:00,16.8,16.82,16.79,16.8,100375.0,15.2055,15.2236,15.1965,15.2055,100375.0
2019-01-08 14:10:00,16.81,16.85,16.79,16.83,121225.0,15.2146,15.2508,15.1965,15.2327,121225.0
2019-01-08 14:20:00,16.84,16.84,16.76,16.82,162180.0,15.2417,15.2417,15.1693,15.2236,162180.0
2019-01-08 14:30:00,16.81,16.82,16.78,16.79,79500.0,15.2146,15.2236,15.1874,15.1965,79500.0
2019-01-08 14:40:00,16.79,16.79,16.75,16.77,72485.0,15.1965,15.1965,15.1603,15.1784,72485.0
2019-01-08 14:50:00,16.77,16.81,16.76,16.8,134380.0,15.1784,15.2146,15.1693,15.2055,134380.0
2019-01-08 15:00:00,16.8,16.81,16.74,16.77,118405.0,15.2055,15.2146,15.1512,15.1784,118405.0
2019-01-08 15:10:00,16.76,16.77,16.73,16.76,206530.0,15.1693,15.1784,15.1422,15.1693,206530.0
2019-01-08 15:20:00,16.76,16.76,16.72,16.76,245080.0,15.1693,15.1693,15.1331,15.1693,245080.0
2019-01-08 15:30:00,16.76,16.79,16.75,16.77,173100.0,15.1693,15.1965,15.1603,15.1784,173100.0
2019-01-08 15:40:00,16.77,16.8,16.74,16.78,252360.0,15.1784,15.2055,15.1512,15.1874,252360.0
2019-01-08 15:50:00,16.78,16.78,16.68,16.69,1232535.0,15.1874,15.1874,15.0969,15.106,1232535.0
2019-01-09 09:30:00,16.82,17.22,16.82,16.92,496960.0,15.2236,15.5857,15.2236,15.3141,496960.0
2019-01-09 09:40:00,16.87,16.93,16.85,16.89,163120.0,15.2689,15.3232,15.2508,15.287,163120.0
2019-01-09 09:50:00,16.91,17.04,16.83,17.04,141770.0,15.3051,15.4227,15.2327,15.4227,141770.0
2019-01-09 10:00:00,17.04,17.06,16.95,17.06,102820.0,15.4227,15.4408,15.3413,15.4408,102820.0
2019-01-09 10:10:00,17.06,17.12,17.03,17.09,135575.0,15.4408,15.4951,15.4137,15.468,135575.0
2019-01-09 10:20:00,17.09,17.13,17.06,17.13,77765.0,15.468,15.5042,15.4408,15.5042,77765.0
2019-01-09 10:30:00,17.11,17.12,17.04,17.09,127915.0,15.4861,15.4951,15.4227,15.468,127915.0
2019-01-09 10:40:00,17.08,17.09,17.0,17.04,109435.0,15.4589,15.468,15.3865,15.4227,109435.0
2019-01-09 10:50:00,17.03,17.12,17.02,17.12,130850.0,15.4137,15.4951,15.4046,15.4951,130850.0
2019-01-09 11:00:00,17.12,17.19,17.09,17.18,205900.0,15.4951,15.5585,15.468,15.5495,205900.0
2019-01-09 11:10:00,17.17,17.17,17.08,17.12,134365.0,15.5404,15.5404,15.4589,15.4951,134365.0
2019-01-09 11:20:00,17.12,17.12,17.07,17.09,77225.0,15.4951,15.4951,15.4499,15.468,77225.0
2019-01-09 11:30:00,17.09,17.12,17.06,17.11,124345.0,15.468,15.4951,15.4408,15.4861,124345.0
2019-01-09 11:40:00,17.1,17.14,17.08,17.14,89870.0,15.477,15.5133,15.4589,15.5133,89870.0
2019-01-09 11:50:00,17.14,17.2,17.12,17.13,69105.0,15.5133,15.5676,15.4951,15.5042,69105.0
2019-01-09 12:00:00,17.12,17.12,17.02,17.04,62520.0,15.4951,15.4951,15.4046,15.4227,62520.0
2019-01-09 12:10:00,17.04,17.06,17.02,17.03,58770.0,15.4227,15.4408,15.4046,15.4137,58770.0
2019-01-09 12:20:00,17.03,17.05,17.01,17.02,57870.0,15.4137,15.4318,15.3956,15.4046,57870.0
2019-01-09 12:30:00,17.02,17.04,17.01,17.01,50185.0,15.4046,15.4227,15.3956,15.3956,50185.0
2019-01-09 12:40:00,17.02,17.06,17.0,17.04,60880.0,15.4046,15.4408,15.3865,15.4227,60880.0
2019-01-09 12:50:00,17.04,17.05,17.03,17.03,34695.0,15.4227,15.4318,15.4137,15.4137,34695.0
2019-01-09 13:00:00,17.04,17.04,17.0,17.01,63500.0,15.4227,15.4227,15.3865,15.3956,63500.0
2019-01-09 13:10:00,17.01,17.07,17.0,17.06,40670.0,15.3956,15.4499,15.3865,15.4408,40670.0
2019-01-09 13:20:00,17.05,17.07,17.05,17.06,95145.0,15.4318,15.4499,15.4318,15.4408,95145.0
2019-01-09 13:30:00,17.05,17.06,17.02,17.05,56130.0,15.4318,15.4408,15.4046,15.4318,56130.0
2019-01-09 13:40:00,17.05,17.08,17.04,17.08,74395.0,15.4318,15.4589,15.4227,15.4589,74395.0
2019-01-09 13:50:00,17.07,17.08,17.04,17.07,69070.0,15.4499,15.4589,15.4227,15.4499,69070.0
2019-01-09 14:00:00,17.08,17.1,17.05,17.08,68835.0,15.4589,15.477,15.4318,15.4589,68835.0
2019-01-09 14:10:00,17.07,17.08,17.02,17.02,82000.0,15.4499,15.4589,15.4046,15.4046,82000.0
2019-01-09 14:20:00,17.02,17.04,17.0,17.03,151465.0,15.4046,15.4227,15.3865,15.4137,151465.0
2019-01-09 14:30:00,17.03,17.04,17.01,17.01,67415.0,15.4137,15.4227,15.3956,15.3956,67415.0
2019-01-09 14:40:00,17.01,17.05,17.01,17.05,85955.0,15.3956,15.4318,15.3956,15.4318,85955.0
2019-01-09 14:50:00,17.06,17.06,17.02,17.03,90525.0,15.4408,15.4408,15.4046,15.4137,90525.0
2019-01-09 15:00:00,17.03,17.06,17.03,17.04,161985.0,15.4137,15.4408,15.4137,15.4227,161985.0
2019-01-09 15:10:00,17.04,17.08,17.03,17.07,128075.0,15.4227,15.4589,15.4137,15.4499,128075.0
2019-01-09 15:20:00,17.07,17.09,17.04,17.04,111650.0,15.4499,15.468,15.4227,15.4227,111650.0
2019-01-09 15:30:00,17.03,17.04,17.0,17.0,126325.0,15.4137,15.4227,15.3865,15.3865,126325.0
2019-01-09 15:40:00,17.01,17.01,16.95,16.96,202915.0,15.3956,15.3956,15.3413,15.3503,202915.0
2019-01-09 15:50:00,16.96,16.96,16.88,16.92,588180.0,15.3503,15.3503,15.2779,15.3141,588180.0
2019-01-10 09:30:00,16.72,16.78,16.62,16.67,249365.0,15.1331,15.1874,15.0426,15.0879,249365.0
2019-01-10 09:40:00,16.68,16.69,16.54,16.58,150800.0,15.0969,15.106,14.9702,15.0064,150800.0
2019-01-10 09:50:00,16.57,16.63,16.53,16.6,218010.0,14.9973,15.0517,14.9611,15.0245,218010.0
2019-01-10 10:00:00,16.6,16.6,16.56,16.56,86000.0,15.0245,15.0245,14.9883,14.9883,86000.0
2019-01-10 10:10:00,16.57,16.57,16.46,16.52,73800.0,14.9973,14.9973,14.8978,14.9521,73800.0
2019-01-10 10:20:00,16.51,16.64,16.51,16.64,55400.0,14.943,15.0607,14.943,15.0607,55400.0
2019-01-10 10:30:00,16.65,16.7,16.65,16.69,131430.0,15.0698,15.115,15.0698,15.106,131430.0
2019-01-10 10:40:00,16.68,16.74,16.65,16.74,104000.0,15.0969,15.1512,15.0698,15.1512,104000.0
2019-01-10 10:50:00,16.75,16.78,16.73,16.74,67505.0,15.1603,15.1874,15.1422,15.1512,67505.0
2019-01-10 11:00:00,16.74,16.81,16.73,16.81,74845.0,15.1512,15.2146,15.1422,15.2146,74845.0
2019-01-10 11:10:00,16.81,16.85,16.8,16.82,99105.0,15.2146,15.2508,15.2055,15.2236,99105.0
2019-01-10 11:20:00,16.82,16.87,16.8,16.84,99500.0,15.2236,15.2689,15.2055,15.2417,99500.0
2019-01-10 11:30:00,16.85,16.86,16.8,16.84,44900.0,15.2508,15.2598,15.2055,15.2417,44900.0
2019-01-10 11:40:00,16.84,16.86,16.82,16.82,60830.0,15.2417,15.2598,15.2236,15.2236,60830.0
2019-01-10 11:50:00,16.82,16.87,16.79,16.85,120150.0,15.2236,15.2689,15.1965,15.2508,120150.0
2019-01-10 12:00:00,16.85,16.86,16.81,16.85,66395.0,15.2508,15.2598,15.2146,15.2508,66395.0
2019-01-10 12:10:00,16.85,16.88,16.8,16.8,50650.0,15.2508,15.2779,15.2055,15.2055,50650.0
2019-01-10 12:20:00,16.8,16.84,16.8,16.84,42705.0,15.2055,15.2417,15.2055,15.2417,42705.0
2019-01-10 12:30:00,16.84,16.84,16.8,16.81,48670.0,15.2417,15.2417,15.2055,15.2146,48670.0
2019-01-10 12:40:00,16.81,16.86,16.78,16.86,84345.0,15.2146,15.2598,15.1874,15.2598,84345.0
2019-01-10 12:50:00,16.85,16.89,16.84,16.86,56000.0,15.2508,15.287,15.2417,15.2598,56000.0
2019-01-10 13:00:00,16.86,16.87,16.83,16.83,162615.0,15.2598,15.2689,15.2327,15.2327,162615.0
2019-01-10 13:10:00,16.83,16.85,16.78,16.79,50030.0,15.2327,15.2508,15.1874,15.1965,50030.0
2019-01-10 13:20:00,16.79,16.82,16.76,16.82,113360.0,15.1965,15.2236,15.1693,15.2236,113360.0
2019-01-10 13:30:00,16.81,16.81,16.74,16.74,56380.0,15.2146,15.2146,15.1512,15.1512,56380.0
2019-01-10 13:40:00,16.74,16.77,16.73,16.77,60835.0,15.1512,15.1784,15.1422,15.1784,60835.0
2019-01-10 13:50:00,16.78,16.78,16.76,16.78,34220.0,15.1874,15.1874,15.1693,15.1874,34220.0
2019-01-10 14:00:00,16.78,16.86,16.78,16.85,92825.0,15.1874,15.2598,15.1874,15.2508,92825.0
2019-01-10 14:10:00,16.85,16.86,16.83,16.85,117850.0,15.2508,15.2598,15.2327,15.2508,117850.0
2019-01-10 14:20:00,16.85,16.87,16.8,16.81,73710.0,15.2508,15.2689,15.2055,15.2146,73710.0
2019-01-10 14:30:00,16.81,16.82,16.79,16.8,79865.0,15.2146,15.2236,15.1965,15.2055,79865.0
2019-01-10 14:40:00,16.8,16.84,16.77,16.77,62015.0,15.2055,15.2417,15.1784,15.1784,62015.0
2019-01-10 14:50:00,16.77,16.77,16.74,16.76,53270.0,15.1784,15.1784,15.1512,15.1693,53270.0
2019-01-10 15:00:00,16.76,16.79,16.75,16.77,66095.0,15.1693,15.1965,15.1603,15.1784,66095.0
2019-01-10 15:10:00,16.76,16.81,16.75,16.81,120265.0,15.1693,15.2146,15.1603,15.2146,120265.0
2019-01-10 15:20:00,16.81,16.84,16.8,16.83,142890.0,15.2146,15.2417,15.2055,15.2327,142890.0
2019-01-10 15:30:00,16.83,16.86,16.83,16.83,100905.0,15.2327,15.2598,15.2327,15.2327,100905.0
2019-01-10 15:40:00,16.83,16.86,16.83,16.85,179495.0,15.2327,15.2598,15.2327,15.2508,179495.0
2019-01-10 15:50:00,16.84,16.94,16.84,16.93,655690.0,15.2417,15.3322,15.2417,15.3232,655690.0
2019-01-11 09:30:00,16.92,17.18,16.88,17.11,221615.0,15.3141,15.5495,15.2779,15.4861,221615.0
2019-01-11 09:40:00,17.1,17.16,17.03,17.14,114470.0,15.477,15.5314,15.4137,15.5133,114470.0
2019-01-11 09:50:00,17.13,17.13,17.04,17.08,143125.0,15.5042,15.5042,15.4227,15.4589,143125.0
2019-01-11 10:00:00,17.09,17.19,17.05,17.17,105935.0,15.468,15.5585,15.4318,15.5404,105935.0
2019-01-11 10:10:00,17.17,17.21,17.15,17.18,109635.0,15.5404,15.5766,15.5223,15.5495,109635.0
2019-01-11 10:20:00,17.19,17.24,17.15,17.18,200570.0,15.5585,15.6038,15.5223,15.5495,200570.0
2019-01-11 10:30:00,17.18,17.22,17.13,17.22,125525.0,15.5495,15.5857,15.5042,15.5857,125525.0
2019-01-11 10:40:00,17.22,17.23,17.18,17.2,98620.0,15.5857,15.5947,15.5495,15.5676,98620.0
2019-01-11 10:50:00,17.2,17.26,17.18,17.25,150760.0,15.5676,15.6219,15.5495,15.6128,150760.0
2019-01-11 11:00:00,17.25,17.26,17.16,17.19,150680.0,15.6128,15.6219,15.5314,15.5585,150680.0
2019-01-11 11:10:00,17.18,17.2,17.15,17.17,113940.0,15.5495,15.5676,15.5223,15.5404,113940.0
2019-01-11 11:20:00,17.17,17.2,17.15,17.18,100335.0,15.5404,15.5676,15.5223,15.5495,100335.0
2019-01-11 11:30:00,17.17,17.23,17.17,17.22,87695.0,15.5404,15.5947,15.5404,15.5857,87695.0
2019-01-11 11:40:00,17.22,17.23,17.17,17.19,99905.0,15.5857,15.5947,15.5404,15.5585,99905.0
2019-01-11 11:50:00,17.19,17.22,17.17,17.17,64860.0,15.5585,15.5857,15.5404,15.5404,64860.0
2019-01-11 12:00:00,17.17,17.21,17.16,17.17,69500.0,15.5404,15.5766,15.5314,15.5404,69500.0
2019-01-11 12:10:00,17.17,17.17,17.12,17.16,89875.0,15.5404,15.5404,15.4951,15.5314,89875.0
2019-01-11 12:20:00,17.16,17.2,17.14,17.2,70935.0,15.5314,15.5676,15.5133,15.5676,70935.0
2019-01-11 12:30:00,17.2,17.23,17.18,17.23,81880.0,15.5676,15.5947,15.5495,15.5947,81880.0
2019-01-11 12:40:00,17.23,17.23,17.15,17.17,96405.0,15.5947,15.5947,15.5223,15.5404,96405.0
2019-01-11 12:50:00,17.17,17.17,17.13,17.16,86125.0,15.5404,15.5404,15.5042,15.5314,86125.0
2019-01-11 13:00:00,17.16,17.17,17.13,17.13,58940.0,15.5314,15.5404,15.5042,15.5042,58940.0
2019-01-11 13:10:00,17.14,17.16,17.11,17.13,63770.0,15.5133,15.5314,15.4861,15.5042,63770.0
2019-01-11 13:20:00,17.14,17.15,17.12,17.13,62165.0,15.5133,15.5223,15.4951,15.5042,62165.0
2019-01-11 13:30:00,17.13,17.14,17.12,17.13,89035.0,15.5042,15.5133,15.4951,15.5042,89035.0
2019-01-11 13:40:00,17.13,17.14,17.09,17.09,78820.0,15.5042,15.5133,15.468,15.468,78820.0
2019-01-11 13:50:00,17.09,17.13,17.09,17.11,64060.0,15.468,15.5042,15.468,15.4861,64060.0
2019-01-11 14:00:00,17.11,17.14,17.08,17.14,72185.0,15.4861,15.5133,15.4589,15.5133,72185.0
2019-01-11 14:10:00,17.14,17.15,17.1,17.1,82615.0,15.5133,15.5223,15.477,15.477,82615.0
2019-01-11 14:20:00,17.1,17.11,17.08,17.11,59700.0,15.477,15.4861,15.4589,15.4861,59700.0
2019-01-11 14:30:00,17.11,17.11,17.09,17.1,49365.0,15.4861,15.4861,15.468,15.477,49365.0
2019-01-11 14:40:00,17.1,17.11,17.06,17.07,68020.0,15.477,15.4861,15.4408,15.4499,68020.0
2019-01-11 14:50:00,17.07,17.08,17.02,17.04,80115.0,15.4499,15.4589,15.4046,15.4227,80115.0
2019-01-11 15:00:00,17.04,17.07,17.03,17.05,74785.0,15.4227,15.4499,15.4137,15.4318,74785.0
2019-01-11 15:10:00,17.05,17.06,17.02,17.04,72435.0,15.4318,15.4408,15.4046,15.4227,72435.0
2019-01-11 15:20:00,17.03,17.05,17.0,17.01,117155.0,15.4137,15.4318,15.3865,15.3956,117155.0
2019-01-11 15:30:00,17.01,17.05,17.01,17.04,114470.0,15.3956,15.4318,15.3956,15.4227,114470.0
2019-01-11 15:40:00,17.04,17.07,17.03,17.07,170010.0,15.4227,15.4499,15.4137,15.4499,170010.0
2019-01-11 15:50:00,17.06,17.08,17.05,17.06,537500.0,15.4408,15.4589,15.4318,15.4408,537500.0
2019-01-14 09:30:00,16.94,17.09,16.91,17.08,92660.0,15.3322,15.468,15.3051,15.4589,92660.0
2019-01-14 09:40:00,17.1,17.28,17.09,17.26,285920.0,15.477,15.64,15.468,15.6219,285920.0
2019-01-14 09:50:00,17.26,17.37,17.24,17.34,402295.0,15.6219,15.7214,15.6038,15.6943,402295.0
2019-01-14 10:00:00,17.35,17.44,17.35,17.44,152530.0,15.7033,15.7848,15.7033,15.7848,152530.0
2019-01-14 10:10:00,17.44,17.47,17.39,17.46,138805.0,15.7848,15.8119,15.7395,15.8029,138805.0
2019-01-14 10:20:00,17.47,17.5,17.45,17.46,262325.0,15.8119,15.8391,15.7938,15.8029,262325.0
2019-01-14 10:30:00,17.46,17.5,17.42,17.43,269050.0,15.8029,15.8391,15.7667,15.7757,269050.0
2019-01-14 10:40:00,17.42,17.47,17.41,17.44,160235.0,15.7667,15.8119,15.7576,15.7848,160235.0
2019-01-14 10:50:00,17.44,17.46,17.41,17.45,123095.0,15.7848,15.8029,15.7576,15.7938,123095.0
2019-01-14 11:00:00,17.44,17.46,17.4,17.41,133590.0,15.7848,15.8029,15.7486,15.7576,133590.0
2019-01-14 11:10:00,17.42,17.42,17.37,17.38,120245.0,15.7667,15.7667,15.7214,15.7305,120245.0
2019-01-14 11:20:00,17.37,17.44,17.37,17.43,148115.0,15.7214,15.7848,15.7214,15.7757,148115.0
2019-01-14 11:30:00,17.43,17.47,17.41,17.47,145805.0,15.7757,15.8119,15.7576,15.8119,145805.0
2019-01-14 11:40:00,17.46,17.47,17.4,17.41,160325.0,15.8029,15.8119,15.7486,15.7576,160325.0
2019-01-14 11:50:00,17.4,17.4,17.35,17.4,139520.0,15.7486,15.7486,15.7033,15.7486,139520.0
2019-01-14 12:00:00,17.39,17.39,17.34,17.38,314225.0,15.7395,15.7395,15.6943,15.7305,314225.0
2019-01-14 12:10:00,17.38,17.38,17.34,17.36,213390.0,15.7305,15.7305,15.6943,15.7124,213390.0
2019-01-14 12:20:00,17.36,17.4,17.33,17.33,355745.0,15.7124,15.7486,15.6852,15.6852,355745.0
2019-01-14 12:30:00,17.33,17.34,17.3,17.31,264985.0,15.6852,15.6943,15.6581,15.6671,264985.0
2019-01-14 12:40:00,17.31,17.36,17.28,17.35,128195.0,15.6671,15.7124,15.64,15.7033,128195.0
2019-01-14 12:50:00,17.35,17.36,17.32,17.33,92665.0,15.7033,15.7124,15.6762,15.6852,92665.0
2019-01-14 13:00:00,17.33,17.34,17.28,17.3,158750.0,15.6852,15.6943,15.64,15.6581,158750.0
2019-01-14 13:10:00,17.3,17.32,17.28,17.31,99930.0,15.6581,15.6762,15.64,15.6671,99930.0
2019-01-14 13:20:00,17.31,17.32,17.28,17.3,180235.0,15.6671,15.6762,15.64,15.6581,180235.0
2019-01-14 13:30:00,17.3,17.33,17.29,17.3,127445.0,15.6581,15.6852,15.649,15.6581,127445.0
2019-01-14 13:40:00,17.3,17.32,17.29,17.3,119380.0,15.6581,15.6762,15.649,15.6581,119380.0
2019-01-14 13:50:00,17.3,17.3,17.26,17.27,114720.0,15.6581,15.6581,15.6219,15.6309,114720.0
2019-01-14 14:00:00,17.27,17.27,17.24,17.24,138705.0,15.6309,15.6309,15.6038,15.6038,138705.0
2019-01-14 14:10:00,17.24,17.28,17.23,17.26,459060.0,15.6038,15.64,15.5947,15.6219,459060.0
2019-01-14 14:20:00,17.26,17.27,17.23,17.25,117600.0,15.6219,15.6309,15.5947,15.6128,117600.0
2019-01-14 14:30:00,17.25,17.25,17.2,17.23,167900.0,15.6128,15.6128,15.5676,15.5947,167900.0
2019-01-14 14:40:00,17.23,17.23,17.2,17.23,130470.0,15.5947,15.5947,15.5676,15.5947,130470.0
2019-01-14 14:50:00,17.22,17.29,17.19,17.28,497135.0,15.5857,15.649,15.5585,15.64,497135.0
2019-01-14 15:00:00,17.28,17.28,17.25,17.27,166825.0,15.64,15.64,15.6128,15.6309,166825.0
2019-01-14 15:10:00,17.26,17.27,17.23,17.25,289390.0,15.6219,15.6309,15.5947,15.6128,289390.0
2019-01-14 15:20:00,17.24,17.26,17.22,17.22,252405.0,15.6038,15.6219,15.5857,15.5857,252405.0
2019-01-14 15:30:00,17.22,17.22,17.18,17.21,312665.0,15.5857,15.5857,15.5495,15.5766,312665.0
2019-01-14 15:40:00,17.2,17.21,17.18,17.21,705770.0,15.5676,15.5766,15.5495,15.5766,705770.0
2019-01-14 15:50:00,17.21,17.22,17.17,17.18,1146790.0,15.5766,15.5857,15.5404,15.5495,1146790.0
2019-01-15 09:30:00,17.17,17.3,17.02,17.27,189360.0,15.5404,15.6581,15.4046,15.6309,189360.0
2019-01-15 09:40:00,17.27,17.37,17.26,17.32,146835.0,15.6309,15.7214,15.6219,15.6762,146835.0
2019-01-15 09:50:00,17.33,17.35,17.21,17.26,175445.0,15.6852,15.7033,15.5766,15.6219,175445.0
2019-01-15 10:00:00,17.26,17.31,17.21,17.21,67595.0,15.6219,15.6671,15.5766,15.5766,67595.0
2019-01-15 10:10:00,17.2,17.24,17.18,17.19,54270.0,15.5676,15.6038,15.5495,15.5585,54270.0
2019-01-15 10:20:00,17.19,17.2,17.12,17.17,61465.0,15.5585,15.5676,15.4951,15.5404,61465.0
2019-01-15 10:30:00,17.17,17.18,17.15,17.18,36205.0,15.5404,15.5495,15.5223,15.5495,36205.0
2019-01-15 10:40:00,17.17,17.23,17.17,17.2,86185.0,15.5404,15.5947,15.5404,15.5676,86185.0
2019-01-15 10:50:00,17.2,17.28,17.2,17.28,97720.0,15.5676,15.64,15.5676,15.64,97720.0
2019-01-15 11:00:00,17.28,17.35,17.28,17.34,61845.0,15.64,15.7033,15.64,15.6943,61845.0
2019-01-15 11:10:00,17.34,17.34,17.3,17.33,52025.0,15.6943,15.6943,15.6581,15.6852,52025.0
2019-01-15 11:20:00,17.34,17.37,17.33,17.34,89000.0,15.6943,15.7214,15.6852,15.6943,89000.0
2019-01-15 11:30:00,17.34,17.34,17.29,17.33,54210.0,15.6943,15.6943,15.649,15.6852,54210.0
2019-01-15 11:40:00,17.34,17.39,17.33,17.38,47890.0,15.6943,15.7395,15.6852,15.7305,47890.0
2019-01-15 11:50:00,17.38,17.44,17.36,17.44,29895.0,15.7305,15.7848,15.7124,15.7848,29895.0
2019-01-15 12:00:00,17.43,17.46,17.41,17.41,49450.0,15.7757,15.8029,15.7576,15.7576,49450.0
2019-01-15 12:10:00,17.41,17.45,17.4,17.45,42730.0,15.7576,15.7938,15.7486,15.7938,42730.0
2019-01-15 12:20:00,17.45,17.46,17.43,17.46,66040.0,15.7938,15.8029,15.7757,15.8029,66040.0
2019-01-15 12:30:00,17.45,17.48,17.43,17.47,90945.0,15.7938,15.821,15.7757,15.8119,90945.0
2019-01-15 12:40:00,17.48,17.49,17.44,17.46,38725.0,15.821,15.83,15.7848,15.8029,38725.0
2019-01-15 12:50:00,17.46,17.47,17.43,17.45,102695.0,15.8029,15.8119,15.7757,15.7938,102695.0
2019-01-15 13:00:00,17.45,17.46,17.44,17.46,51830.0,15.7938,15.8029,15.7848,15.8029,51830.0
2019-01-15 13:10:00,17.46,17.48,17.44,17.45,59025.0,15.8029,15.821,15.7848,15.7938,59025.0
2019-01-15 13:20:00,17.45,17.46,17.45,17.45,59120.0,15.7938,15.8029,15.7938,15.7938,59120.0
2019-01-15 13:30:00,17.45,17.46,17.44,17.46,77815.0,15.7938,15.8029,15.7848,15.8029,77815.0
2019-01-15 13:40:00,17.45,17.48,17.45,17.47,45830.0,15.7938,15.821,15.7938,15.8119,45830.0
2019-01-15 13:50:00,17.47,17.48,17.45,17.45,39495.0,15.8119,15.821,15.7938,15.7938,39495.0
2019-01-15 14:00:00,17.46,17.48,17.44,17.45,85095.0,15.8029,15.821,15.7848,15.7938,85095.0
2019-01-15 14:10:00,17.44,17.46,17.42,17.42,94945.0,15.7848,15.8029,15.7667,15.7667,94945.0
2019-01-15 14:20:00,17.42,17.42,17.29,17.29,99455.0,15.7667,15.7667,15.649,15.649,99455.0
2019-01-15 14:30:00,17.28,17.33,17.28,17.3,64450.0,15.64,15.6852,15.64,15.6581,64450.0
2019-01-15 14:40:00,17.3,17.35,17.3,17.33,47290.0,15.6581,15.7033,15.6581,15.6852,47290.0
2019-01-15 14:50:00,17.32,17.35,17.32,17.34,49130.0,15.6762,15.7033,15.6762,15.6943,49130.0
2019-01-15 15:00:00,17.34,17.39,17.33,17.39,66725.0,15.6943,15.7395,15.6852,15.7395,66725.0
2019-01-15 15:10:00,17.38,17.39,17.37,17.38,58045.0,15.7305,15.7395,15.7214,15.7305,58045.0
2019-01-15 15:20:00,17.38,17.41,17.37,17.41,77725.0,15.7305,15.7576,15.7214,15.7576,77725.0
2019-01-15 15:30:00,17.41,17.41,17.38,17.39,114160.0,15.7576,15.7576,15.7305,15.7395,114160.0
2019-01-15 15:40:00,17.39,17.43,17.39,17.41,149375.0,15.7395,15.7757,15.7395,15.7576,149375.0
2019-01-15 15:50:00,17.41,17.41,17.37,17.39,232900.0,15.7576,15.7576,15.7214,15.7395,232900.0
2019-01-16 09:30:00,17.37,17.61,17.36,17.6,191785.0,15.7214,15.9386,15.7124,15.9296,191785.0
2019-01-16 09:40:00,17.59,17.63,17.54,17.54,38500.0,15.9205,15.9567,15.8753,15.8753,38500.0
2019-01-16 09:50:00,17.53,17.54,17.48,17.53,144100.0,15.8662,15.8753,15.821,15.8662,144100.0
2019-01-16 10:00:00,17.53,17.59,17.53,17.56,103915.0,15.8662,15.9205,15.8662,15.8934,103915.0
2019-01-16 10:10:00,17.57,17.59,17.54,17.59,106065.0,15.9024,15.9205,15.8753,15.9205,106065.0
2019-01-16 10:20:00,17.58,17.58,17.51,17.53,170125.0,15.9115,15.9115,15.8481,15.8662,170125.0
2019-01-16 10:30:00,17.53,17.54,17.47,17.49,129740.0,15.8662,15.8753,15.8119,15.83,129740.0
2019-01-16 10:40:00,17.49,17.58,17.47,17.57,422600.0,15.83,15.9115,15.8119,15.9024,422600.0
2019-01-16 10:50:00,17.57,17.58,17.53,17.53,109275.0,15.9024,15.9115,15.8662,15.8662,109275.0
2019-01-16 11:00:00,17.53,17.55,17.5,17.53,158465.0,15.8662,15.8843,15.8391,15.8662,158465.0
2019-01-16 11:10:00,17.53,17.54,17.48,17.48,213815.0,15.8662,15.8753,15.821,15.821,213815.0
2019-01-16 11:20:00,17.48,17.51,17.46,17.47,88500.0,15.821,15.8481,15.8029,15.8119,88500.0
2019-01-16 11:30:00,17.47,17.51,17.46,17.5,122225.0,15.8119,15.8481,15.8029,15.8391,122225.0
2019-01-16 11:40:00,17.49,17.51,17.44,17.48,485110.0,15.83,15.8481,15.7848,15.821,485110.0
2019-01-16 11:50:00,17.48,17.49,17.42,17.45,269440.0,15.821,15.83,15.7667,15.7938,269440.0
2019-01-16 12:00:00,17.45,17.46,17.42,17.45,80945.0,15.7938,15.8029,15.7667,15.7938,80945.0
2019-01-16 12:10:00,17.45,17.45,17.4,17.41,61295.0,15.7938,15.7938,15.7486,15.7576,61295.0
2019-01-16 12:20:00,17.41,17.43,17.4,17.41,79495.0,15.7576,15.7757,15.7486,15.7576,79495.0
2019-01-16 12:30:00,17.42,17.42,17.39,17.42,71420.0,15.7667,15.7667,15.7395,15.7667,71420.0
2019-01-16 12:40:00,17.42,17.43,17.41,17.42,49500.0,15.7667,15.7757,15.7576,15.7667,49500.0
2019-01-16 12:50:00,17.42,17.45,17.42,17.44,61800.0,15.7667,15.7938,15.7667,15.7848,61800.0
2019-01-16 13:00:00,17.43,17.44,17.39,17.42,66105.0,15.7757,15.7848,15.7395,15.7667,66105.0
2019-01-16 13:10:00,17.42,17.43,17.4,17.42,47180.0,15.7667,15.7757,15.7486,15.7667,47180.0
2019-01-16 13:20:00,17.42,17.43,17.41,17.42,52565.0,15.7667,15.7757,15.7576,15.7667,52565.0
2019-01-16 13:30:00,17.42,17.43,17.4,17.41,66055.0,15.7667,15.7757,15.7486,15.7576,66055.0
2019-01-16 13:40:00,17.41,17.42,17.4,17.42,56335.0,15.7576,15.7667,15.7486,15.7667,56335.0
2019-01-16 13:50:00,17.42,17.42,17.4,17.4,85095.0,15.7667,15.7667,15.7486,15.7486,85095.0
2019-01-16 14:00:00,17.4,17.43,17.4,17.42,52475.0,15.7486,15.7757,15.7486,15.7667,52475.0
2019-01-16 14:10:00,17.42,17.43,17.41,17.43,44905.0,15.7667,15.7757,15.7576,15.7757,44905.0
2019-01-16 14:20:00,17.43,17.44,17.42,17.43,53045.0,15.7757,15.7848,15.7667,15.7757,53045.0
2019-01-16 14:30:00,17.43,17.44,17.42,17.42,44890.0,15.7757,15.7848,15.7667,15.7667,44890.0
2019-01-16 14:40:00,17.43,17.43,17.42,17.43,40830.0,15.7757,15.7757,15.7667,15.7757,40830.0
2019-01-16 14:50:00,17.43,17.44,17.4,17.41,63130.0,15.7757,15.7848,15.7486,15.7576,63130.0
2019-01-16 15:00:00,17.42,17.43,17.41,17.41,49620.0,15.7667,15.7757,15.7576,15.7576,49620.0
2019-01-16 15:10:00,17.4,17.42,17.4,17.42,126385.0,15.7486,15.7667,15.7486,15.7667,126385.0
2019-01-16 15:20:00,17.42,17.43,17.41,17.42,74125.0,15.7667,15.7757,15.7576,15.7667,74125.0
2019-01-16 15:30:00,17.42,17.42,17.38,17.41,142370.0,15.7667,15.7667,15.7305,15.7576,142370.0
2019-01-16 15:40:00,17.41,17.43,17.4,17.42,190425.0,15.7576,15.7757,15.7486,15.7667,190425.0
2019-01-16 15:50:00,17.42,17.44,17.41,17.43,400935.0,15.7667,15.7848,15.7576,15.7757,400935.0
2019-01-17 09:30:00,17.28,17.45,17.14,17.4,140150.0,15.64,15.7938,15.5133,15.7486,140150.0
2019-01-17 09:40:00,17.37,17.5,17.37,17.44,54525.0,15.7214,15.8391,15.7214,15.7848,54525.0
2019-01-17 09:50:00,17.46,17.56,17.45,17.56,45240.0,15.8029,15.8934,15.7938,15.8934,45240.0
2019-01-17 10:00:00,17.55,17.56,17.5,17.51,55545.0,15.8843,15.8934,15.8391,15.8481,55545.0
2019-01-17 10:10:00,17.51,17.57,17.49,17.55,95180.0,15.8481,15.9024,15.83,15.8843,95180.0
2019-01-17 10:20:00,17.56,17.62,17.55,17.59,60840.0,15.8934,15.9477,15.8843,15.9205,60840.0
2019-01-17 10:30:00,17.58,17.63,17.55,17.55,194680.0,15.9115,15.9567,15.8843,15.8843,194680.0
2019-01-17 10:40:00,17.55,17.6,17.55,17.59,86375.0,15.8843,15.9296,15.8843,15.9205,86375.0
2019-01-17 10:50:00,17.59,17.6,17.56,17.56,78525.0,15.9205,15.9296,15.8934,15.8934,78525.0
2019-01-17 11:00:00,17.55,17.57,17.53,17.56,59460.0,15.8843,15.9024,15.8662,15.8934,59460.0
2019-01-17 11:10:00,17.56,17.56,17.53,17.55,45000.0,15.8934,15.8934,15.8662,15.8843,45000.0
2019-01-17 11:20:00,17.56,17.58,17.54,17.54,98645.0,15.8934,15.9115,15.8753,15.8753,98645.0
2019-01-17 11:30:00,17.54,17.54,17.49,17.5,67840.0,15.8753,15.8753,15.83,15.8391,67840.0
2019-01-17 11:40:00,17.5,17.56,17.5,17.56,98675.0,15.8391,15.8934,15.8391,15.8934,98675.0
2019-01-17 11:50:00,17.55,17.58,17.54,17.55,159075.0,15.8843,15.9115,15.8753,15.8843,159075.0
2019-01-17 12:00:00,17.55,17.58,17.52,17.54,93705.0,15.8843,15.9115,15.8572,15.8753,93705.0
2019-01-17 12:10:00,17.54,17.58,17.54,17.56,107575.0,15.8753,15.9115,15.8753,15.8934,107575.0
2019-01-17 12:20:00,17.56,17.6,17.56,17.6,56625.0,15.8934,15.9296,15.8934,15.9296,56625.0
2019-01-17 12:30:00,17.6,17.6,17.57,17.58,59000.0,15.9296,15.9296,15.9024,15.9115,59000.0
2019-01-17 12:40:00,17.59,17.59,17.55,17.58,139325.0,15.9205,15.9205,15.8843,15.9115,139325.0
2019-01-17 12:50:00,17.59,17.59,17.56,17.56,77450.0,15.9205,15.9205,15.8934,15.8934,77450.0
2019-01-17 13:00:00,17.57,17.6,17.56,17.59,54915.0,15.9024,15.9296,15.8934,15.9205,54915.0
2019-01-17 13:10:00,17.6,17.61,17.6,17.61,42515.0,15.9296,15.9386,15.9296,15.9386,42515.0
2019-01-17 13:20:00,17.62,17.65,17.61,17.65,62690.0,15.9477,15.9748,15.9386,15.9748,62690.0
2019-01-17 13:30:00,17.65,17.66,17.62,17.62,165020.0,15.9748,15.9839,15.9477,15.9477,165020.0
2019-01-17 13:40:00,17.62,17.63,17.6,17.62,53465.0,15.9477,15.9567,15.9296,15.9477,53465.0
2019-01-17 13:50:00,17.62,17.62,17.6,17.61,54000.0,15.9477,15.9477,15.9296,15.9386,54000.0
2019-01-17 14:00:00,17.61,17.61,17.57,17.58,138830.0,15.9386,15.9386,15.9024,15.9115,138830.0
2019-01-17 14:10:00,17.58,17.59,17.56,17.57,105335.0,15.9115,15.9205,15.8934,15.9024,105335.0
2019-01-17 14:20:00,17.57,17.59,17.55,17.58,62625.0,15.9024,15.9205,15.8843,15.9115,62625.0
2019-01-17 14:30:00,17.58,17.61,17.57,17.6,155025.0,15.9115,15.9386,15.9024,15.9296,155025.0
2019-01-17 14:40:00,17.6,17.64,17.59,17.62,197620.0,15.9296,15.9658,15.9205,15.9477,197620.0
2019-01-17 14:50:00,17.62,17.63,17.57,17.59,163745.0,15.9477,15.9567,15.9024,15.9205,163745.0
2019-01-17 15:00:00,17.59,17.61,17.56,17.6,137540.0,15.9205,15.9386,15.8934,15.9296,137540.0
2019-01-17 15:10:00,17.6,17.6,17.57,17.6,119525.0,15.9296,15.9296,15.9024,15.9296,119525.0
2019-01-17 15:20:00,17.6,17.65,17.59,17.65,106270.0,15.9296,15.9748,15.9205,15.9748,106270.0
2019-01-17 15:30:00,17.64,17.69,17.64,17.68,142760.0,15.9658,16.0111,15.9658,16.002,142760.0
2019-01-17 15:40:00,17.68,17.68,17.65,17.65,210510.0,16.002,16.002,15.9748,15.9748,210510.0
2019-01-17 15:50:00,17.65,17.72,17.64,17.71,570695.0,15.9748,16.0382,15.9658,16.0292,570695.0
2019-01-18 09:30:00,17.81,18.03,17.77,17.92,392010.0,16.1197,16.3188,16.0835,16.2192,392010.0
2019-01-18 09:40:00,17.92,17.93,17.82,17.83,202080.0,16.2192,16.2283,16.1287,16.1378,202080.0
2019-01-18 09:50:00,17.83,17.84,17.75,17.81,74785.0,16.1378,16.1468,16.0654,16.1197,74785.0
2019-01-18 10:00:00,17.81,17.81,17.74,17.8,65825.0,16.1197,16.1197,16.0563,16.1106,65825.0
2019-01-18 10:10:00,17.79,17.88,17.79,17.84,130645.0,16.1016,16.183,16.1016,16.1468,130645.0
2019-01-18 10:20:00,17.84,17.87,17.82,17.86,56725.0,16.1468,16.174,16.1287,16.1649,56725.0
2019-01-18 10:30:00,17.87,17.91,17.86,17.87,57615.0,16.174,16.2102,16.1649,16.174,57615.0
2019-01-18 10:40:00,17.88,17.96,17.88,17.95,72095.0,16.183,16.2554,16.183,16.2464,72095.0
2019-01-18 10:50:00,17.96,17.98,17.92,17.92,70575.0,16.2554,16.2735,16.2192,16.2192,70575.0
2019-01-18 11:00:00,17.92,17.95,17.9,17.91,100905.0,16.2192,16.2464,16.2011,16.2102,100905.0
2019-01-18 11:10:00,17.91,17.94,17.89,17.93,66750.0,16.2102,16.2373,16.1921,16.2283,66750.0
2019-01-18 11:20:00,17.93,18.0,17.93,17.98,45495.0,16.2283,16.2916,16.2283,16.2735,45495.0
2019-01-18 11:30:00,17.98,17.99,17.95,17.99,133525.0,16.2735,16.2826,16.2464,16.2826,133525.0
2019-01-18 11:40:00,17.99,17.99,17.91,17.92,130705.0,16.2826,16.2826,16.2102,16.2192,130705.0
2019-01-18 11:50:00,17.92,17.94,17.89,17.94,121895.0,16.2192,16.2373,16.1921,16.2373,121895.0
2019-01-18 12:00:00,17.94,17.98,17.92,17.93,113400.0,16.2373,16.2735,16.2192,16.2283,113400.0
2019-01-18 12:10:00,17.93,17.98,17.92,17.98,37070.0,16.2283,16.2735,16.2192,16.2735,37070.0
2019-01-18 12:20:00,17.98,17.99,17.96,17.96,124090.0,16.2735,16.2826,16.2554,16.2554,124090.0
2019-01-18 12:30:00,17.96,17.97,17.93,17.94,93730.0,16.2554,16.2645,16.2283,16.2373,93730.0
2019-01-18 12:40:00,17.95,17.96,17.94,17.95,30695.0,16.2464,16.2554,16.2373,16.2464,30695.0
2019-01-18 12:50:00,17.95,17.96,17.94,17.96,26030.0,16.2464,16.2554,16.2373,16.2554,26030.0
2019-01-18 13:00:00,17.97,17.97,17.92,17.93,44855.0,16.2645,16.2645,16.2192,16.2283,44855.0
2019-01-18 13:10:00,17.93,17.93,17.87,17.88,38920.0,16.2283,16.2283,16.174,16.183,38920.0
2019-01-18 13:20:00,17.88,17.88,17.83,17.83,36180.0,16.183,16.183,16.1378,16.1378,36180.0
2019-01-18 13:30:00,17.84,17.84,17.81,17.82,47860.0,16.1468,16.1468,16.1197,16.1287,47860.0
2019-01-18 13:40:00,17.81,17.88,17.81,17.88,50185.0,16.1197,16.183,16.1197,16.183,50185.0
2019-01-18 13:50:00,17.89,17.91,17.88,17.9,40115.0,16.1921,16.2102,16.183,16.2011,40115.0
2019-01-18 14:00:00,17.9,17.91,17.88,17.91,44020.0,16.2011,16.2102,16.183,16.2102,44020.0
2019-01-18 14:10:00,17.91,17.91,17.89,17.89,48980.0,16.2102,16.2102,16.1921,16.1921,48980.0
2019-01-18 14:20:00,17.89,17.9,17.86,17.87,46675.0,16.1921,16.2011,16.1649,16.174,46675.0
2019-01-18 14:30:00,17.87,17.89,17.86,17.87,35885.0,16.174,16.1921,16.1649,16.174,35885.0
2019-01-18 14:40:00,17.87,17.91,17.86,17.91,44120.0,16.174,16.2102,16.1649,16.2102,44120.0
2019-01-18 14:50:00,17.91,17.95,17.91,17.94,45860.0,16.2102,16.2464,16.2102,16.2373,45860.0
2019-01-18 15:00:00,17.94,17.94,17.89,17.89,50000.0,16.2373,16.2373,16.1921,16.1921,50000.0
2019-01-18 15:10:00,17.89,17.9,17.88,17.89,80890.0,16.1921,16.2011,16.183,16.1921,80890.0
2019-01-18 15:20:00,17.89,17.89,17.84,17.84,99195.0,16.1921,16.1921,16.1468,16.1468,99195.0
2019-01-18 15:30:00,17.85,17.87,17.84,17.85,135220.0,16.1559,16.174,16.1468,16.1559,135220.0
2019-01-18 15:40:00,17.86,17.89,17.86,17.87,176235.0,16.1649,16.1921,16.1649,16.174,176235.0
2019-01-18 15:50:00,17.87,17.9,17.85,17.9,569405.0,16.174,16.2011,16.1559,16.2011,569405.0
2019-01-22 09:30:00,17.82,18.0,17.81,17.81,160870.0,16.1287,16.2916,16.1197,16.1197,160870.0
2019-01-22 09:40:00,17.82,17.9,17.81,17.9,52540.0,16.1287,16.2011,16.1197,16.2011,52540.0
2019-01-22 09:50:00,17.89,17.94,17.83,17.9,84510.0,16.1921,16.2373,16.1378,16.2011,84510.0
2019-01-22 10:00:00,17.88,17.92,17.85,17.91,67420.0,16.183,16.2192,16.1559,16.2102,67420.0
2019-01-22 10:10:00,17.91,17.99,17.87,17.97,126130.0,16.2102,16.2826,16.174,16.2645,126130.0
2019-01-22 10:20:00,17.97,18.05,17.96,17.96,72125.0,16.2645,16.3369,16.2554,16.2554,72125.0
2019-01-22 10:30:00,17.96,18.07,17.96,18.07,54695.0,16.2554,16.355,16.2554,16.355,54695.0
2019-01-22 10:40:00,18.05,18.08,18.0,18.04,91875.0,16.3369,16.364,16.2916,16.3278,91875.0
2019-01-22 10:50:00,18.05,18.08,18.04,18.05,57135.0,16.3369,16.364,16.3278,16.3369,57135.0
2019-01-22 11:00:00,18.05,18.08,18.02,18.03,55690.0,16.3369,16.364,16.3097,16.3188,55690.0
2019-01-22 11:10:00,18.02,18.07,18.01,18.06,68340.0,16.3097,16.355,16.3007,16.3459,68340.0
2019-01-22 11:20:00,18.06,18.08,18.05,18.08,50390.0,16.3459,16.364,16.3369,16.364,50390.0
2019-01-22 11:30:00,18.08,18.1,18.04,18.04,58505.0,16.364,16.3821,16.3278,16.3278,58505.0
2019-01-22 11:40:00,18.03,18.05,18.01,18.03,38375.0,16.3188,16.3369,16.3007,16.3188,38375.0
2019-01-22 11:50:00,18.02,18.03,17.96,17.96,73490.0,16.3097,16.3188,16.2554,16.2554,73490.0
2019-01-22 12:00:00,17.96,18.02,17.96,17.99,193205.0,16.2554,16.3097,16.2554,16.2826,193205.0
2019-01-22 12:10:00,18.0,18.01,17.97,17.99,59125.0,16.2916,16.3007,16.2645,16.2826,59125.0
2019-01-22 12:20:00,18.0,18.0,17.95,17.96,42000.0,16.2916,16.2916,16.2464,16.2554,42000.0
2019-01-22 12:30:00,17.95,17.97,17.94,17.96,40430.0,16.2464,16.2645,16.2373,16.2554,40430.0
2019-01-22 12:40:00,17.96,17.99,17.95,17.98,94960.0,16.2554,16.2826,16.2464,16.2735,94960.0
2019-01-22 12:50:00,17.98,18.0,17.97,17.97,46800.0,16.2735,16.2916,16.2645,16.2645,46800.0
2019-01-22 13:00:00,17.97,17.97,17.85,17.85,52180.0,16.2645,16.2645,16.1559,16.1559,52180.0
2019-01-22 13:10:00,17.84,17.87,17.84,17.85,47505.0,16.1468,16.174,16.1468,16.1559,47505.0
2019-01-22 13:20:00,17.85,17.88,17.84,17.86,55715.0,16.1559,16.183,16.1468,16.1649,55715.0
2019-01-22 13:30:00,17.86,17.91,17.85,17.91,41445.0,16.1649,16.2102,16.1559,16.2102,41445.0
2019-01-22 13:40:00,17.9,17.91,17.88,17.9,49375.0,16.2011,16.2102,16.183,16.2011,49375.0
2019-01-22 13:50:00,17.9,17.91,17.87,17.87,39595.0,16.2011,16.2102,16.174,16.174,39595.0
2019-01-22 14:00:00,17.88,17.89,17.86,17.86,36515.0,16.183,16.1921,16.1649,16.1649,36515.0
2019-01-22 14:10:00,17.87,17.89,17.86,17.89,65020.0,16.174,16.1921,16.1649,16.1921,65020.0
2019-01-22 14:20:00,17.89,17.91,17.8,17.8,126315.0,16.1921,16.2102,16.1106,16.1106,126315.0
2019-01-22 14:30:00,17.8,17.82,17.79,17.8,92455.0,16.1106,16.1287,16.1016,16.1106,92455.0
2019-01-22 14:40:00,17.8,17.82,17.78,17.79,88170.0,16.1106,16.1287,16.0925,16.1016,88170.0
2019-01-22 14:50:00,17.8,17.86,17.79,17.85,78310.0,16.1106,16.1649,16.1016,16.1559,78310.0
2019-01-22 15:00:00,17.84,17.85,17.79,17.8,40935.0,16.1468,16.1559,16.1016,16.1106,40935.0
2019-01-22 15:10:00,17.81,17.84,17.8,17.83,78500.0,16.1197,16.1468,16.1106,16.1378,78500.0
2019-01-22 15:20:00,17.83,17.86,17.83,17.85,74865.0,16.1378,16.1649,16.1378,16.1559,74865.0
2019-01-22 15:30:00,17.85,17.87,17.8,17.87,164995.0,16.1559,16.174,16.1106,16.174,164995.0
2019-01-22 15:40:00,17.88,17.9,17.83,17.84,166980.0,16.183,16.2011,16.1378,16.1468,166980.0
2019-01-22 15:50:00,17.84,17.88,17.79,17.87,637565.0,16.1468,16.183,16.1016,16.174,637565.0
2019-01-23 09:30:00,18.0,18.02,17.89,17.91,209925.0,16.2916,16.3097,16.1921,16.2102,209925.0
2019-01-23 09:40:00,17.91,17.92,17.84,17.89,68110.0,16.2102,16.2192,16.1468,16.1921,68110.0
2019-01-23 09:50:00,17.88,17.94,17.86,17.89,72130.0,16.183,16.2373,16.1649,16.1921,72130.0
2019-01-23 10:00:00,17.91,17.96,17.91,17.95,98870.0,16.2102,16.2554,16.2102,16.2464,98870.0
2019-01-23 10:10:00,17.95,17.98,17.87,17.89,113535.0,16.2464,16.2735,16.174,16.1921,113535.0
2019-01-23 10:20:00,17.9,17.95,17.86,17.91,51650.0,16.2011,16.2464,16.1649,16.2102,51650.0
2019-01-23 10:30:00,17.9,17.97,17.88,17.94,98560.0,16.2011,16.2645,16.183,16.2373,98560.0
2019-01-23 10:40:00,17.93,17.96,17.92,17.93,73860.0,16.2283,16.2554,16.2192,16.2283,73860.0
2019-01-23 10:50:00,17.91,17.92,17.88,17.88,63715.0,16.2102,16.2192,16.183,16.183,63715.0
2019-01-23 11:00:00,17.89,17.89,17.86,17.88,61830.0,16.1921,16.1921,16.1649,16.183,61830.0
2019-01-23 11:10:00,17.89,17.92,17.86,17.87,44795.0,16.1921,16.2192,16.1649,16.174,44795.0
2019-01-23 11:20:00,17.87,17.87,17.78,17.81,97980.0,16.174,16.174,16.0925,16.1197,97980.0
2019-01-23 11:30:00,17.81,17.82,17.79,17.79,63575.0,16.1197,16.1287,16.1016,16.1016,63575.0
2019-01-23 11:40:00,17.8,17.8,17.7,17.7,75315.0,16.1106,16.1106,16.0201,16.0201,75315.0
2019-01-23 11:50:00,17.71,17.72,17.63,17.64,86815.0,16.0292,16.0382,15.9567,15.9658,86815.0
2019-01-23 12:00:00,17.65,17.67,17.61,17.62,106855.0,15.9748,15.9929,15.9386,15.9477,106855.0
2019-01-23 12:10:00,17.62,17.64,17.6,17.63,73330.0,15.9477,15.9658,15.9296,15.9567,73330.0
2019-01-23 12:20:00,17.64,17.71,17.63,17.69,62055.0,15.9658,16.0292,15.9567,16.0111,62055.0
2019-01-23 12:30:00,17.68,17.73,17.68,17.7,77440.0,16.002,16.0473,16.002,16.0201,77440.0
2019-01-23 12:40:00,17.7,17.76,17.69,17.74,76310.0,16.0201,16.0744,16.0111,16.0563,76310.0
2019-01-23 12:50:00,17.73,17.77,17.73,17.76,50410.0,16.0473,16.0835,16.0473,16.0744,50410.0
2019-01-23 13:00:00,17.76,17.78,17.73,17.75,82535.0,16.0744,16.0925,16.0473,16.0654,82535.0
2019-01-23 13:10:00,17.75,17.75,17.69,17.73,97510.0,16.0654,16.0654,16.0111,16.0473,97510.0
2019-01-23 13:20:00,17.73,17.76,17.73,17.75,39735.0,16.0473,16.0744,16.0473,16.0654,39735.0
2019-01-23 13:30:00,17.75,17.81,17.75,17.8,50405.0,16.0654,16.1197,16.0654,16.1106,50405.0
2019-01-23 13:40:00,17.8,17.84,17.78,17.83,49435.0,16.1106,16.1468,16.0925,16.1378,49435.0
2019-01-23 13:50:00,17.84,17.84,17.8,17.8,69580.0,16.1468,16.1468,16.1106,16.1106,69580.0
2019-01-23 14:00:00,17.81,17.84,17.81,17.83,35370.0,16.1197,16.1468,16.1197,16.1378,35370.0
2019-01-23 14:10:00,17.83,17.83,17.8,17.8,44500.0,16.1378,16.1378,16.1106,16.1106,44500.0
2019-01-23 14:20:00,17.8,17.83,17.8,17.82,38490.0,16.1106,16.1378,16.1106,16.1287,38490.0
2019-01-23 14:30:00,17.82,17.82,17.79,17.82,56610.0,16.1287,16.1287,16.1016,16.1287,56610.0
2019-01-23 14:40:00,17.81,17.81,17.77,17.78,54615.0,16.1197,16.1197,16.0835,16.0925,54615.0
2019-01-23 14:50:00,17.79,17.82,17.78,17.81,47485.0,16.1016,16.1287,16.0925,16.1197,47485.0
2019-01-23 15:00:00,17.8,17.85,17.8,17.81,40530.0,16.1106,16.1559,16.1106,16.1197,40530.0
2019-01-23 15:10:00,17.82,17.86,17.81,17.86,72495.0,16.1287,16.1649,16.1197,16.1649,72495.0
2019-01-23 15:20:00,17.86,17.87,17.84,17.86,84330.0,16.1649,16.174,16.1468,16.1649,84330.0
2019-01-23 15:30:00,17.86,17.86,17.83,17.83,108725.0,16.1649,16.1649,16.1378,16.1378,108725.0
2019-01-23 15:40:00,17.84,17.85,17.83,17.83,167215.0,16.1468,16.1559,16.1378,16.1378,167215.0
2019-01-23 15:50:00,17.83,17.83,17.77,17.8,594040.0,16.1378,16.1378,16.0835,16.1106,594040.0
2019-01-24 09:30:00,17.7,17.78,17.44,17.49,412170.0,16.0201,16.0925,15.7848,15.83,412170.0
2019-01-24 09:40:00,17.48,17.59,17.42,17.42,181660.0,15.821,15.9205,15.7667,15.7667,181660.0
2019-01-24 09:50:00,17.42,17.47,17.41,17.42,149835.0,15.7667,15.8119,15.7576,15.7667,149835.0
2019-01-24 10:00:00,17.42,17.44,17.36,17.39,72220.0,15.7667,15.7848,15.7124,15.7395,72220.0
2019-01-24 10:10:00,17.39,17.46,17.34,17.46,125995.0,15.7395,15.8029,15.6943,15.8029,125995.0
2019-01-24 10:20:00,17.45,17.47,17.38,17.41,115685.0,15.7938,15.8119,15.7305,15.7576,115685.0
2019-01-24 10:30:00,17.41,17.44,17.33,17.38,174200.0,15.7576,15.7848,15.6852,15.7305,174200.0
2019-01-24 10:40:00,17.37,17.38,17.34,17.36,94700.0,15.7214,15.7305,15.6943,15.7124,94700.0
2019-01-24 10:50:00,17.36,17.37,17.28,17.29,180115.0,15.7124,15.7214,15.64,15.649,180115.0
2019-01-24 11:00:00,17.28,17.34,17.28,17.32,91445.0,15.64,15.6943,15.64,15.6762,91445.0
2019-01-24 11:10:00,17.31,17.33,17.26,17.27,116425.0,15.6671,15.6852,15.6219,15.6309,116425.0
2019-01-24 11:20:00,17.26,17.29,17.24,17.29,141830.0,15.6219,15.649,15.6038,15.649,141830.0
2019-01-24 11:30:00,17.29,17.39,17.29,17.39,140500.0,15.649,15.7395,15.649,15.7395,140500.0
2019-01-24 11:40:00,17.39,17.39,17.34,17.37,151050.0,15.7395,15.7395,15.6943,15.7214,151050.0
2019-01-24 11:50:00,17.36,17.38,17.33,17.37,60595.0,15.7124,15.7305,15.6852,15.7214,60595.0
2019-01-24 12:00:00,17.38,17.38,17.36,17.37,62160.0,15.7305,15.7305,15.7124,15.7214,62160.0
2019-01-24 12:10:00,17.37,17.39,17.36,17.38,74200.0,15.7214,15.7395,15.7124,15.7305,74200.0
2019-01-24 12:20:00,17.38,17.4,17.37,17.38,68165.0,15.7305,15.7486,15.7214,15.7305,68165.0
2019-01-24 12:30:00,17.37,17.37,17.34,17.36,70835.0,15.7214,15.7214,15.6943,15.7124,70835.0
2019-01-24 12:40:00,17.36,17.36,17.33,17.34,57280.0,15.7124,15.7124,15.6852,15.6943,57280.0
2019-01-24 12:50:00,17.34,17.34,17.31,17.32,50730.0,15.6943,15.6943,15.6671,15.6762,50730.0
2019-01-24 13:00:00,17.32,17.34,17.3,17.33,47300.0,15.6762,15.6943,15.6581,15.6852,47300.0
2019-01-24 13:10:00,17.32,17.33,17.3,17.33,38270.0,15.6762,15.6852,15.6581,15.6852,38270.0
2019-01-24 13:20:00,17.33,17.33,17.31,17.33,48555.0,15.6852,15.6852,15.6671,15.6852,48555.0
2019-01-24 13:30:00,17.34,17.35,17.33,17.34,39225.0,15.6943,15.7033,15.6852,15.6943,39225.0
2019-01-24 13:40:00,17.34,17.34,17.31,17.34,73440.0,15.6943,15.6943,15.6671,15.6943,73440.0
2019-01-24 13:50:00,17.34,17.37,17.34,17.36,290500.0,15.6943,15.7214,15.6943,15.7124,290500.0
2019-01-24 14:00:00,17.36,17.44,17.36,17.43,173780.0,15.7124,15.7848,15.7124,15.7757,173780.0
2019-01-24 14:10:00,17.44,17.47,17.43,17.45,94500.0,15.7848,15.8119,15.7757,15.7938,94500.0
2019-01-24 14:20:00,17.46,17.48,17.45,17.46,116385.0,15.8029,15.821,15.7938,15.8029,116385.0
2019-01-24 14:30:00,17.46,17.49,17.44,17.49,71875.0,15.8029,15.83,15.7848,15.83,71875.0
2019-01-24 14:40:00,17.5,17.5,17.48,17.49,71740.0,15.8391,15.8391,15.821,15.83,71740.0
2019-01-24 14:50:00,17.49,17.49,17.46,17.48,61290.0,15.83,15.83,15.8029,15.821,61290.0
2019-01-24 15:00:00,17.48,17.51,17.48,17.5,102025.0,15.821,15.8481,15.821,15.8391,102025.0
2019-01-24 15:10:00,17.5,17.5,17.48,17.5,97835.0,15.8391,15.8391,15.821,15.8391,97835.0
2019-01-24 15:20:00,17.5,17.51,17.49,17.5,90695.0,15.8391,15.8481,15.83,15.8391,90695.0
2019-01-24 15:30:00,17.5,17.53,17.49,17.52,127755.0,15.8391,15.8662,15.83,15.8572,127755.0
2019-01-24 15:40:00,17.52,17.52,17.49,17.5,131250.0,15.8572,15.8572,15.83,15.8391,131250.0
2019-01-24 15:50:00,17.51,17.54,17.5,17.52,515710.0,15.8481,15.8753,15.8391,15.8572,515710.0
2019-01-25 09:30:00,17.68,17.86,17.63,17.8,252870.0,16.002,16.1649,15.9567,16.1106,252870.0
2019-01-25 09:40:00,17.81,17.86,17.65,17.7,206865.0,16.1197,16.1649,15.9748,16.0201,206865.0
2019-01-25 09:50:00,17.7,17.8,17.7,17.7,117725.0,16.0201,16.1106,16.0201,16.0201,117725.0
2019-01-25 10:00:00,17.71,17.78,17.66,17.76,231650.0,16.0292,16.0925,15.9839,16.0744,231650.0
2019-01-25 10:10:00,17.74,17.83,17.74,17.81,44200.0,16.0563,16.1378,16.0563,16.1197,44200.0
2019-01-25 10:20:00,17.81,17.82,17.74,17.77,79120.0,16.1197,16.1287,16.0563,16.0835,79120.0
2019-01-25 10:30:00,17.76,17.8,17.74,17.79,56455.0,16.0744,16.1106,16.0563,16.1016,56455.0
2019-01-25 10:40:00,17.79,17.81,17.77,17.78,37500.0,16.1016,16.1197,16.0835,16.0925,37500.0
2019-01-25 10:50:00,17.78,17.78,17.74,17.75,43035.0,16.0925,16.0925,16.0563,16.0654,43035.0
2019-01-25 11:00:00,17.74,17.8,17.73,17.79,62500.0,16.0563,16.1106,16.0473,16.1016,62500.0
2019-01-25 11:10:00,17.79,17.8,17.75,17.76,59000.0,16.1016,16.1106,16.0654,16.0744,59000.0
2019-01-25 11:20:00,17.76,17.78,17.72,17.72,100940.0,16.0744,16.0925,16.0382,16.0382,100940.0
2019-01-25 11:30:00,17.72,17.76,17.71,17.76,207590.0,16.0382,16.0744,16.0292,16.0744,207590.0
2019-01-25 11:40:00,17.76,17.77,17.71,17.71,135365.0,16.0744,16.0835,16.0292,16.0292,135365.0
2019-01-25 11:50:00,17.72,17.75,17.71,17.74,70205.0,16.0382,16.0654,16.0292,16.0563,70205.0
2019-01-25 12:00:00,17.73,17.74,17.7,17.73,79210.0,16.0473,16.0563,16.0201,16.0473,79210.0
2019-01-25 12:10:00,17.72,17.74,17.71,17.72,107260.0,16.0382,16.0563,16.0292,16.0382,107260.0
2019-01-25 12:20:00,17.72,17.74,17.72,17.74,85585.0,16.0382,16.0563,16.0382,16.0563,85585.0
2019-01-25 12:30:00,17.73,17.76,17.73,17.76,117255.0,16.0473,16.0744,16.0473,16.0744,117255.0
2019-01-25 12:40:00,17.76,17.78,17.74,17.76,247350.0,16.0744,16.0925,16.0563,16.0744,247350.0
2019-01-25 12:50:00,17.76,17.8,17.75,17.8,97085.0,16.0744,16.1106,16.0654,16.1106,97085.0
2019-01-25 13:00:00,17.8,17.81,17.75,17.75,140055.0,16.1106,16.1197,16.0654,16.0654,140055.0
2019-01-25 13:10:00,17.75,17.75,17.73,17.73,66465.0,16.0654,16.0654,16.0473,16.0473,66465.0
2019-01-25 13:20:00,17.73,17.79,17.73,17.79,62235.0,16.0473,16.1016,16.0473,16.1016,62235.0
2019-01-25 13:30:00,17.79,17.81,17.76,17.79,84835.0,16.1016,16.1197,16.0744,16.1016,84835.0
2019-01-25 13:40:00,17.79,17.85,17.79,17.84,195940.0,16.1016,16.1559,16.1016,16.1468,195940.0
2019-01-25 13:50:00,17.84,17.89,17.83,17.88,136800.0,16.1468,16.1921,16.1378,16.183,136800.0
2019-01-25 14:00:00,17.88,17.9,17.86,17.86,99235.0,16.183,16.2011,16.1649,16.1649,99235.0
2019-01-25 14:10:00,17.86,17.88,17.83,17.87,101895.0,16.1649,16.183,16.1378,16.174,101895.0
2019-01-25 14:20:00,17.87,17.87,17.81,17.82,99580.0,16.174,16.174,16.1197,16.1287,99580.0
2019-01-25 14:30:00,17.81,17.85,17.8,17.84,121460.0,16.1197,16.1559,16.1106,16.1468,121460.0
2019-01-25 14:40:00,17.84,17.88,17.84,17.88,137545.0,16.1468,16.183,16.1468,16.183,137545.0
2019-01-25 14:50:00,17.88,17.9,17.87,17.88,97485.0,16.183,16.2011,16.174,16.183,97485.0
2019-01-25 15:00:00,17.89,17.89,17.85,17.86,81695.0,16.1921,16.1921,16.1559,16.1649,81695.0
2019-01-25 15:10:00,17.87,17.87,17.84,17.86,70785.0,16.174,16.174,16.1468,16.1649,70785.0
2019-01-25 15:20:00,17.86,17.88,17.84,17.87,158240.0,16.1649,16.183,16.1468,16.174,158240.0
2019-01-25 15:30:00,17.88,17.89,17.85,17.87,326050.0,16.183,16.1921,16.1559,16.174,326050.0
2019-01-25 15:40:00,17.87,17.93,17.87,17.91,276705.0,16.174,16.2283,16.174,16.2102,276705.0
2019-01-25 15:50:00,17.91,17.93,17.86,17.92,775745.0,16.2102,16.2283,16.1649,16.2192,775745.0
2019-01-28 09:30:00,17.77,17.79,17.64,17.68,185110.0,16.0835,16.1016,15.9658,16.002,185110.0
2019-01-28 09:40:00,17.65,17.72,17.63,17.66,137970.0,15.9748,16.0382,15.9567,15.9839,137970.0
2019-01-28 09:50:00,17.65,17.71,17.63,17.67,216470.0,15.9748,16.0292,15.9567,15.9929,216470.0
2019-01-28 10:00:00,17.65,17.7,17.63,17.7,101075.0,15.9748,16.0201,15.9567,16.0201,101075.0
2019-01-28 10:10:00,17.7,17.73,17.69,17.71,215860.0,16.0201,16.0473,16.0111,16.0292,215860.0
2019-01-28 10:20:00,17.7,17.8,17.7,17.77,175210.0,16.0201,16.1106,16.0201,16.0835,175210.0
2019-01-28 10:30:00,17.77,17.78,17.76,17.76,88365.0,16.0835,16.0925,16.0744,16.0744,88365.0
2019-01-28 10:40:00,17.76,17.84,17.76,17.79,98505.0,16.0744,16.1468,16.0744,16.1016,98505.0
2019-01-28 10:50:00,17.79,17.83,17.78,17.8,220585.0,16.1016,16.1378,16.0925,16.1106,220585.0
2019-01-28 11:00:00,17.8,17.84,17.79,17.84,116895.0,16.1106,16.1468,16.1016,16.1468,116895.0
2019-01-28 11:10:00,17.84,17.87,17.83,17.83,94670.0,16.1468,16.174,16.1378,16.1378,94670.0
2019-01-28 11:20:00,17.84,17.86,17.83,17.84,82170.0,16.1468,16.1649,16.1378,16.1468,82170.0
2019-01-28 11:30:00,17.84,17.85,17.77,17.77,89085.0,16.1468,16.1559,16.0835,16.0835,89085.0
2019-01-28 11:40:00,17.77,17.77,17.68,17.69,163655.0,16.0835,16.0835,16.002,16.0111,163655.0
2019-01-28 11:50:00,17.69,17.7,17.64,17.64,63050.0,16.0111,16.0201,15.9658,15.9658,63050.0
2019-01-28 12:00:00,17.64,17.65,17.62,17.65,61490.0,15.9658,15.9748,15.9477,15.9748,61490.0
2019-01-28 12:10:00,17.65,17.67,17.62,17.66,53710.0,15.9748,15.9929,15.9477,15.9839,53710.0
2019-01-28 12:20:00,17.65,17.71,17.65,17.71,55430.0,15.9748,16.0292,15.9748,16.0292,55430.0
2019-01-28 12:30:00,17.71,17.74,17.7,17.74,45725.0,16.0292,16.0563,16.0201,16.0563,45725.0
2019-01-28 12:40:00,17.74,17.75,17.72,17.73,35525.0,16.0563,16.0654,16.0382,16.0473,35525.0
2019-01-28 12:50:00,17.74,17.74,17.63,17.64,151375.0,16.0563,16.0563,15.9567,15.9658,151375.0
2019-01-28 13:00:00,17.64,17.64,17.61,17.62,95995.0,15.9658,15.9658,15.9386,15.9477,95995.0
2019-01-28 13:10:00,17.62,17.64,17.62,17.62,184825.0,15.9477,15.9658,15.9477,15.9477,184825.0
2019-01-28 13:20:00,17.62,17.64,17.61,17.63,110535.0,15.9477,15.9658,15.9386,15.9567,110535.0
2019-01-28 13:30:00,17.63,17.66,17.63,17.64,119270.0,15.9567,15.9839,15.9567,15.9658,119270.0
2019-01-28 13:40:00,17.64,17.69,17.63,17.69,63410.0,15.9658,16.0111,15.9567,16.0111,63410.0
2019-01-28 13:50:00,17.69,17.7,17.67,17.68,68375.0,16.0111,16.0201,15.9929,16.002,68375.0
2019-01-28 14:00:00,17.68,17.7,17.66,17.67,58500.0,16.002,16.0201,15.9839,15.9929,58500.0
2019-01-28 14:10:00,17.67,17.7,17.67,17.69,53010.0,15.9929,16.0201,15.9929,16.0111,53010.0
2019-01-28 14:20:00,17.7,17.71,17.69,17.69,84610.0,16.0201,16.0292,16.0111,16.0111,84610.0
2019-01-28 14:30:00,17.7,17.72,17.7,17.72,67820.0,16.0201,16.0382,16.0201,16.0382,67820.0
2019-01-28 14:40:00,17.72,17.76,17.72,17.75,60530.0,16.0382,16.0744,16.0382,16.0654,60530.0
2019-01-28 14:50:00,17.75,17.8,17.74,17.79,71135.0,16.0654,16.1106,16.0563,16.1016,71135.0
2019-01-28 15:00:00,17.79,17.8,17.76,17.77,49005.0,16.1016,16.1106,16.0744,16.0835,49005.0
2019-01-28 15:10:00,17.77,17.8,17.77,17.78,114580.0,16.0835,16.1106,16.0835,16.0925,114580.0
2019-01-28 15:20:00,17.79,17.82,17.78,17.78,87310.0,16.1016,16.1287,16.0925,16.0925,87310.0
2019-01-28 15:30:00,17.78,17.8,17.78,17.79,136420.0,16.0925,16.1106,16.0925,16.1016,136420.0
2019-01-28 15:40:00,17.79,17.79,17.74,17.74,181070.0,16.1016,16.1016,16.0563,16.0563,181070.0
2019-01-28 15:50:00,17.74,17.83,17.74,17.82,481945.0,16.0563,16.1378,16.0563,16.1287,481945.0
2019-01-29 09:30:00,17.9,17.9,17.7,17.71,177255.0,16.2011,16.2011,16.0201,16.0292,177255.0
2019-01-29 09:40:00,17.71,17.82,17.69,17.82,60175.0,16.0292,16.1287,16.0111,16.1287,60175.0
2019-01-29 09:50:00,17.83,17.94,17.82,17.94,87475.0,16.1378,16.2373,16.1287,16.2373,87475.0
2019-01-29 10:00:00,17.94,17.98,17.88,17.88,139535.0,16.2373,16.2735,16.183,16.183,139535.0
2019-01-29 10:10:00,17.88,17.95,17.86,17.93,189890.0,16.183,16.2464,16.1649,16.2283,189890.0
2019-01-29 10:20:00,17.95,17.96,17.87,17.9,168070.0,16.2464,16.2554,16.174,16.2011,168070.0
2019-01-29 10:30:00,17.91,17.96,17.9,17.92,92420.0,16.2102,16.2554,16.2011,16.2192,92420.0
2019-01-29 10:40:00,17.93,17.95,17.91,17.92,81270.0,16.2283,16.2464,16.2102,16.2192,81270.0
2019-01-29 10:50:00,17.92,17.93,17.8,17.83,105695.0,16.2192,16.2283,16.1106,16.1378,105695.0
2019-01-29 11:00:00,17.83,17.84,17.8,17.81,66815.0,16.1378,16.1468,16.1106,16.1197,66815.0
2019-01-29 11:10:00,17.83,17.88,17.82,17.88,69370.0,16.1378,16.183,16.1287,16.183,69370.0
2019-01-29 11:20:00,17.88,17.91,17.86,17.9,60155.0,16.183,16.2102,16.1649,16.2011,60155.0
2019-01-29 11:30:00,17.9,17.94,17.88,17.93,62435.0,16.2011,16.2373,16.183,16.2283,62435.0
2019-01-29 11:40:00,17.93,17.97,17.92,17.97,43505.0,16.2283,16.2645,16.2192,16.2645,43505.0
2019-01-29 11:50:00,17.97,17.99,17.95,17.97,64670.0,16.2645,16.2826,16.2464,16.2645,64670.0
2019-01-29 12:00:00,17.98,17.99,17.97,17.97,83650.0,16.2735,16.2826,16.2645,16.2645,83650.0
2019-01-29 12:10:00,17.97,18.02,17.96,18.02,70525.0,16.2645,16.3097,16.2554,16.3097,70525.0
2019-01-29 12:20:00,18.03,18.04,18.0,18.01,69385.0,16.3188,16.3278,16.2916,16.3007,69385.0
2019-01-29 12:30:00,18.0,18.01,17.99,17.99,80005.0,16.2916,16.3007,16.2826,16.2826,80005.0
2019-01-29 12:40:00,18.0,18.01,17.99,18.0,54725.0,16.2916,16.3007,16.2826,16.2916,54725.0
2019-01-29 12:50:00,17.99,18.01,17.99,18.0,34180.0,16.2826,16.3007,16.2826,16.2916,34180.0
2019-01-29 13:00:00,18.0,18.0,17.96,17.97,70345.0,16.2916,16.2916,16.2554,16.2645,70345.0
2019-01-29 13:10:00,17.97,17.98,17.96,17.98,89500.0,16.2645,16.2735,16.2554,16.2735,89500.0
2019-01-29 13:20:00,17.98,18.0,17.98,18.0,50840.0,16.2735,16.2916,16.2735,16.2916,50840.0
2019-01-29 13:30:00,18.0,18.02,17.99,18.01,87385.0,16.2916,16.3097,16.2826,16.3007,87385.0
2019-01-29 13:40:00,18.02,18.04,18.01,18.01,74340.0,16.3097,16.3278,16.3007,16.3007,74340.0
2019-01-29 13:50:00,18.02,18.04,18.02,18.03,62285.0,16.3097,16.3278,16.3097,16.3188,62285.0
2019-01-29 14:00:00,18.02,18.04,18.02,18.03,58730.0,16.3097,16.3278,16.3097,16.3188,58730.0
2019-01-29 14:10:00,18.03,18.04,18.02,18.04,71905.0,16.3188,16.3278,16.3097,16.3278,71905.0
2019-01-29 14:20:00,18.04,18.05,18.03,18.04,91300.0,16.3278,16.3369,16.3188,16.3278,91300.0
2019-01-29 14:30:00,18.04,18.04,17.98,17.99,91660.0,16.3278,16.3278,16.2735,16.2826,91660.0
2019-01-29 14:40:00,17.98,18.02,17.98,17.98,139965.0,16.2735,16.3097,16.2735,16.2735,139965.0
2019-01-29 14:50:00,17.98,17.99,17.94,17.95,89975.0,16.2735,16.2826,16.2373,16.2464,89975.0
2019-01-29 15:00:00,17.95,17.98,17.94,17.98,100385.0,16.2464,16.2735,16.2373,16.2735,100385.0
2019-01-29 15:10:00,17.98,17.99,17.97,17.97,67500.0,16.2735,16.2826,16.2645,16.2645,67500.0
2019-01-29 15:20:00,17.97,17.99,17.96,17.99,102820.0,16.2645,16.2826,16.2554,16.2826,102820.0
2019-01-29 15:30:00,17.99,18.0,17.97,17.97,205210.0,16.2826,16.2916,16.2645,16.2645,205210.0
2019-01-29 15:40:00,17.97,17.98,17.94,17.95,226265.0,16.2645,16.2735,16.2373,16.2464,226265.0
2019-01-29 15:50:00,17.95,17.98,17.92,17.97,542115.0,16.2464,16.2735,16.2192,16.2645,542115.0
2019-01-30 09:30:00,18.04,18.08,17.97,18.07,208125.0,16.3278,16.364,16.2645,16.355,208125.0
2019-01-30 09:40:00,18.07,18.13,17.95,17.98,348425.0,16.355,16.4093,16.2464,16.2735,348425.0
2019-01-30 09:50:00,17.98,18.0,17.92,17.92,77425.0,16.2735,16.2916,16.2192,16.2192,77425.0
2019-01-30 10:00:00,17.92,17.98,17.87,17.96,131595.0,16.2192,16.2735,16.174,16.2554,131595.0
2019-01-30 10:10:00,17.96,17.97,17.87,17.89,120650.0,16.2554,16.2645,16.174,16.1921,120650.0
2019-01-30 10:20:00,17.9,17.97,17.89,17.94,78100.0,16.2011,16.2645,16.1921,16.2373,78100.0
2019-01-30 10:30:00,17.94,17.98,17.91,17.95,98470.0,16.2373,16.2735,16.2102,16.2464,98470.0
2019-01-30 10:40:00,17.96,17.96,17.92,17.95,83370.0,16.2554,16.2554,16.2192,16.2464,83370.0
2019-01-30 10:50:00,17.95,17.98,17.9,17.92,300735.0,16.2464,16.2735,16.2011,16.2192,300735.0
2019-01-30 11:00:00,17.92,17.97,17.92,17.96,229205.0,16.2192,16.2645,16.2192,16.2554,229205.0
2019-01-30 11:10:00,17.97,18.03,17.97,18.02,212540.0,16.2645,16.3188,16.2645,16.3097,212540.0
2019-01-30 11:20:00,18.02,18.02,17.98,17.99,104990.0,16.3097,16.3097,16.2735,16.2826,104990.0
2019-01-30 11:30:00,17.98,17.99,17.95,17.96,84785.0,16.2735,16.2826,16.2464,16.2554,84785.0
2019-01-30 11:40:00,17.97,18.01,17.96,17.99,93580.0,16.2645,16.3007,16.2554,16.2826,93580.0
2019-01-30 11:50:00,17.99,18.04,17.99,18.02,115155.0,16.2826,16.3278,16.2826,16.3097,115155.0
2019-01-30 12:00:00,18.03,18.03,18.0,18.02,80815.0,16.3188,16.3188,16.2916,16.3097,80815.0
2019-01-30 12:10:00,18.02,18.07,18.02,18.05,184030.0,16.3097,16.355,16.3097,16.3369,184030.0
2019-01-30 12:20:00,18.05,18.1,18.03,18.03,122820.0,16.3369,16.3821,16.3188,16.3188,122820.0
2019-01-30 12:30:00,18.03,18.05,18.02,18.03,83350.0,16.3188,16.3369,16.3097,16.3188,83350.0
2019-01-30 12:40:00,18.03,18.04,18.0,18.02,120535.0,16.3188,16.3278,16.2916,16.3097,120535.0
2019-01-30 12:50:00,18.02,18.02,17.95,17.95,84860.0,16.3097,16.3097,16.2464,16.2464,84860.0
2019-01-30 13:00:00,17.96,17.96,17.93,17.95,64795.0,16.2554,16.2554,16.2283,16.2464,64795.0
2019-01-30 13:10:00,17.95,17.97,17.94,17.94,102420.0,16.2464,16.2645,16.2373,16.2373,102420.0
2019-01-30 13:20:00,17.94,17.95,17.89,17.9,145530.0,16.2373,16.2464,16.1921,16.2011,145530.0
2019-01-30 13:30:00,17.9,17.92,17.9,17.91,68590.0,16.2011,16.2192,16.2011,16.2102,68590.0
2019-01-30 13:40:00,17.91,17.95,17.91,17.95,162415.0,16.2102,16.2464,16.2102,16.2464,162415.0
2019-01-30 13:50:00,17.95,17.99,17.94,17.95,136870.0,16.2464,16.2826,16.2373,16.2464,136870.0
2019-01-30 14:00:00,17.94,18.03,17.94,18.0,241180.0,16.2373,16.3188,16.2373,16.2916,241180.0
2019-01-30 14:10:00,17.99,18.02,17.97,18.0,143990.0,16.2826,16.3097,16.2645,16.2916,143990.0
2019-01-30 14:20:00,18.0,18.03,17.98,18.0,240255.0,16.2916,16.3188,16.2735,16.2916,240255.0
2019-01-30 14:30:00,18.0,18.02,17.98,17.99,191590.0,16.2916,16.3097,16.2735,16.2826,191590.0
2019-01-30 14:40:00,17.99,18.0,17.96,18.0,111545.0,16.2826,16.2916,16.2554,16.2916,111545.0
2019-01-30 14:50:00,17.99,18.04,17.97,18.02,276800.0,16.2826,16.3278,16.2645,16.3097,276800.0
2019-01-30 15:00:00,18.02,18.03,17.98,17.99,135995.0,16.3097,16.3188,16.2735,16.2826,135995.0
2019-01-30 15:10:00,17.98,18.0,17.95,18.0,252950.0,16.2735,16.2916,16.2464,16.2916,252950.0
2019-01-30 15:20:00,18.0,18.01,17.96,17.98,262265.0,16.2916,16.3007,16.2554,16.2735,262265.0
2019-01-30 15:30:00,17.99,18.0,17.94,17.94,314875.0,16.2826,16.2916,16.2373,16.2373,314875.0
2019-01-30 15:40:00,17.94,17.95,17.88,17.92,424570.0,16.2373,16.2464,16.183,16.2192,424570.0
2019-01-30 15:50:00,17.92,17.94,17.88,17.92,941075.0,16.2192,16.2373,16.183,16.2192,941075.0
2019-01-31 09:30:00,17.29,17.29,16.8,17.17,1537760.0,15.649,15.649,15.2055,15.5404,1537760.0
2019-01-31 09:40:00,17.17,17.27,17.13,17.27,1027400.0,15.5404,15.6309,15.5042,15.6309,1027400.0
2019-01-31 09:50:00,17.27,17.42,17.22,17.29,1010510.0,15.6309,15.7667,15.5857,15.649,1010510.0
2019-01-31 10:00:00,17.3,17.49,17.29,17.42,918775.0,15.6581,15.83,15.649,15.7667,918775.0
2019-01-31 10:10:00,17.41,17.5,17.33,17.38,485605.0,15.7576,15.8391,15.6852,15.7305,485605.0
2019-01-31 10:20:00,17.38,17.51,16.79,16.9,2077775.0,15.7305,15.8481,15.1965,15.296,2077775.0
2019-01-31 10:30:00,16.89,16.97,16.52,16.85,3218300.0,15.287,15.3594,14.9521,15.2508,3218300.0
2019-01-31 10:40:00,16.85,16.94,16.71,16.9,645810.0,15.2508,15.3322,15.1241,15.296,645810.0
2019-01-31 10:50:00,16.89,16.92,16.77,16.89,495270.0,15.287,15.3141,15.1784,15.287,495270.0
2019-01-31 11:00:00,16.88,17.18,16.84,17.11,634480.0,15.2779,15.5495,15.2417,15.4861,634480.0
2019-01-31 11:10:00,17.11,17.12,16.96,17.03,296130.0,15.4861,15.4951,15.3503,15.4137,296130.0
2019-01-31 11:20:00,17.05,17.17,17.05,17.14,368615.0,15.4318,15.5404,15.4318,15.5133,368615.0
2019-01-31 11:30:00,17.15,17.17,17.07,17.13,357490.0,15.5223,15.5404,15.4499,15.5042,357490.0
2019-01-31 11:40:00,17.12,17.13,17.05,17.1,223485.0,15.4951,15.5042,15.4318,15.477,223485.0
2019-01-31 11:50:00,17.1,17.16,17.06,17.16,230075.0,15.477,15.5314,15.4408,15.5314,230075.0
2019-01-31 12:00:00,17.16,17.29,17.11,17.28,465805.0,15.5314,15.649,15.4861,15.64,465805.0
2019-01-31 12:10:00,17.28,17.33,17.23,17.3,447365.0,15.64,15.6852,15.5947,15.6581,447365.0
2019-01-31 12:20:00,17.31,17.33,17.16,17.18,634625.0,15.6671,15.6852,15.5314,15.5495,634625.0
2019-01-31 12:30:00,17.17,17.19,17.13,17.17,200845.0,15.5404,15.5585,15.5042,15.5404,200845.0
2019-01-31 12:40:00,17.17,17.18,17.04,17.04,470995.0,15.5404,15.5495,15.4227,15.4227,470995.0
2019-01-31 12:50:00,17.03,17.04,16.98,17.02,528470.0,15.4137,15.4227,15.3684,15.4046,528470.0
2019-01-31 13:00:00,17.02,17.02,16.91,16.91,228460.0,15.4046,15.4046,15.3051,15.3051,228460.0
2019-01-31 13:10:00,16.91,16.98,16.9,16.98,245350.0,15.3051,15.3684,15.296,15.3684,245350.0
2019-01-31 13:20:00,16.98,17.06,16.98,17.06,278555.0,15.3684,15.4408,15.3684,15.4408,278555.0
2019-01-31 13:30:00,17.06,17.07,17.0,17.07,267540.0,15.4408,15.4499,15.3865,15.4499,267540.0
2019-01-31 13:40:00,17.06,17.07,17.02,17.05,293335.0,15.4408,15.4499,15.4046,15.4318,293335.0
2019-01-31 13:50:00,17.05,17.06,16.97,16.98,294020.0,15.4318,15.4408,15.3594,15.3684,294020.0
2019-01-31 14:00:00,16.98,17.01,16.94,16.97,285030.0,15.3684,15.3956,15.3322,15.3594,285030.0
2019-01-31 14:10:00,16.97,16.97,16.88,16.91,245180.0,15.3594,15.3594,15.2779,15.3051,245180.0
2019-01-31 14:20:00,16.91,16.94,16.87,16.88,241410.0,15.3051,15.3322,15.2689,15.2779,241410.0
2019-01-31 14:30:00,16.87,16.97,16.86,16.92,446975.0,15.2689,15.3594,15.2598,15.3141,446975.0
2019-01-31 14:40:00,16.92,16.92,16.85,16.86,320875.0,15.3141,15.3141,15.2508,15.2598,320875.0
2019-01-31 14:50:00,16.86,16.89,16.84,16.84,383610.0,15.2598,15.287,15.2417,15.2417,383610.0
2019-01-31 15:00:00,16.84,16.95,16.84,16.95,617195.0,15.2417,15.3413,15.2417,15.3413,617195.0
2019-01-31 15:10:00,16.94,17.02,16.91,17.01,547400.0,15.3322,15.4046,15.3051,15.3956,547400.0
2019-01-31 15:20:00,17.01,17.08,17.01,17.06,472600.0,15.3956,15.4589,15.3956,15.4408,472600.0
2019-01-31 15:30:00,17.06,17.09,17.04,17.08,539545.0,15.4408,15.468,15.4227,15.4589,539545.0
2019-01-31 15:40:00,17.09,17.13,17.08,17.09,781810.0,15.468,15.5042,15.4589,15.468,781810.0
2019-01-31 15:50:00,17.09,17.13,17.06,17.09,1638455.0,15.468,15.5042,15.4408,15.468,1638455.0
2019-02-01 09:30:00,17.19,17.7,17.11,17.45,698930.0,15.5585,16.0201,15.4861,15.7938,698930.0
2019-02-01 09:40:00,17.47,17.47,17.23,17.37,374475.0,15.8119,15.8119,15.5947,15.7214,374475.0
2019-02-01 09:50:00,17.36,17.4,17.13,17.13,450215.0,15.7124,15.7486,15.5042,15.5042,450215.0
2019-02-01 10:00:00,17.14,17.21,17.07,17.14,407750.0,15.5133,15.5766,15.4499,15.5133,407750.0
2019-02-01 10:10:00,17.14,17.23,17.06,17.18,407070.0,15.5133,15.5947,15.4408,15.5495,407070.0
2019-02-01 10:20:00,17.18,17.19,17.12,17.16,194320.0,15.5495,15.5585,15.4951,15.5314,194320.0
2019-02-01 10:30:00,17.17,17.2,17.12,17.12,189650.0,15.5404,15.5676,15.4951,15.4951,189650.0
2019-02-01 10:40:00,17.12,17.15,17.08,17.13,278265.0,15.4951,15.5223,15.4589,15.5042,278265.0
2019-02-01 10:50:00,17.13,17.13,17.03,17.06,286070.0,15.5042,15.5042,15.4137,15.4408,286070.0
2019-02-01 11:00:00,17.05,17.06,16.98,17.04,282710.0,15.4318,15.4408,15.3684,15.4227,282710.0
2019-02-01 11:10:00,17.03,17.04,16.94,16.94,194360.0,15.4137,15.4227,15.3322,15.3322,194360.0
2019-02-01 11:20:00,16.95,17.03,16.95,17.03,127990.0,15.3413,15.4137,15.3413,15.4137,127990.0
2019-02-01 11:30:00,17.02,17.07,16.99,17.06,151435.0,15.4046,15.4499,15.3775,15.4408,151435.0
2019-02-01 11:40:00,17.06,17.1,17.06,17.06,125920.0,15.4408,15.477,15.4408,15.4408,125920.0
2019-02-01 11:50:00,17.07,17.12,17.07,17.12,159800.0,15.4499,15.4951,15.4499,15.4951,159800.0
2019-02-01 12:00:00,17.12,17.16,17.1,17.14,135830.0,15.4951,15.5314,15.477,15.5133,135830.0
2019-02-01 12:10:00,17.14,17.22,17.14,17.22,132350.0,15.5133,15.5857,15.5133,15.5857,132350.0
2019-02-01 12:20:00,17.21,17.24,17.19,17.22,130400.0,15.5766,15.6038,15.5585,15.5857,130400.0
2019-02-01 12:30:00,17.22,17.25,17.19,17.21,115455.0,15.5857,15.6128,15.5585,15.5766,115455.0
2019-02-01 12:40:00,17.21,17.26,17.2,17.26,131890.0,15.5766,15.6219,15.5676,15.6219,131890.0
2019-02-01 12:50:00,17.26,17.28,17.24,17.26,133215.0,15.6219,15.64,15.6038,15.6219,133215.0
2019-02-01 13:00:00,17.26,17.33,17.26,17.32,121590.0,15.6219,15.6852,15.6219,15.6762,121590.0
2019-02-01 13:10:00,17.32,17.32,17.27,17.28,285225.0,15.6762,15.6762,15.6309,15.64,285225.0
2019-02-01 13:20:00,17.28,17.33,17.27,17.32,148290.0,15.64,15.6852,15.6309,15.6762,148290.0
2019-02-01 13:30:00,17.32,17.35,17.31,17.32,105120.0,15.6762,15.7033,15.6671,15.6762,105120.0
2019-02-01 13:40:00,17.32,17.33,17.29,17.32,120315.0,15.6762,15.6852,15.649,15.6762,120315.0
2019-02-01 13:50:00,17.32,17.37,17.32,17.36,119140.0,15.6762,15.7214,15.6762,15.7124,119140.0
2019-02-01 14:00:00,17.36,17.38,17.32,17.35,267270.0,15.7124,15.7305,15.6762,15.7033,267270.0
2019-02-01 14:10:00,17.35,17.37,17.32,17.33,226875.0,15.7033,15.7214,15.6762,15.6852,226875.0
2019-02-01 14:20:00,17.34,17.38,17.33,17.35,169100.0,15.6943,15.7305,15.6852,15.7033,169100.0
2019-02-01 14:30:00,17.36,17.4,17.36,17.37,206595.0,15.7124,15.7486,15.7124,15.7214,206595.0
2019-02-01 14:40:00,17.37,17.37,17.3,17.32,176400.0,15.7214,15.7214,15.6581,15.6762,176400.0
2019-02-01 14:50:00,17.32,17.33,17.29,17.32,136215.0,15.6762,15.6852,15.649,15.6762,136215.0
2019-02-01 15:00:00,17.32,17.34,17.31,17.33,169995.0,15.6762,15.6943,15.6671,15.6852,169995.0
2019-02-01 15:10:00,17.33,17.34,17.31,17.34,164115.0,15.6852,15.6943,15.6671,15.6943,164115.0
2019-02-01 15:20:00,17.34,17.35,17.33,17.34,188665.0,15.6943,15.7033,15.6852,15.6943,188665.0
2019-02-01 15:30:00,17.34,17.39,17.34,17.34,260520.0,15.6943,15.7395,15.6943,15.6943,260520.0
2019-02-01 15:40:00,17.34,17.34,17.31,17.32,354840.0,15.6943,15.6943,15.6671,15.6762,354840.0
2019-02-01 15:50:00,17.33,17.4,17.31,17.4,1412595.0,15.6852,15.7486,15.6671,15.7486,1412595.0
2019-02-04 09:30:00,17.38,17.43,17.2,17.37,226450.0,15.7305,15.7757,15.5676,15.7214,226450.0
2019-02-04 09:40:00,17.38,17.42,17.36,17.41,75460.0,15.7305,15.7667,15.7124,15.7576,75460.0
2019-02-04 09:50:00,17.41,17.42,17.29,17.3,121590.0,15.7576,15.7667,15.649,15.6581,121590.0
2019-02-04 10:00:00,17.29,17.32,17.26,17.32,168770.0,15.649,15.6762,15.6219,15.6762,168770.0
2019-02-04 10:10:00,17.32,17.39,17.32,17.36,53575.0,15.6762,15.7395,15.6762,15.7124,53575.0
2019-02-04 10:20:00,17.36,17.43,17.35,17.42,84380.0,15.7124,15.7757,15.7033,15.7667,84380.0
2019-02-04 10:30:00,17.44,17.54,17.43,17.48,149020.0,15.7848,15.8753,15.7757,15.821,149020.0
2019-02-04 10:40:00,17.49,17.55,17.48,17.53,62000.0,15.83,15.8843,15.821,15.8662,62000.0
2019-02-04 10:50:00,17.54,17.56,17.51,17.52,63365.0,15.8753,15.8934,15.8481,15.8572,63365.0
2019-02-04 11:00:00,17.53,17.53,17.47,17.47,82715.0,15.8662,15.8662,15.8119,15.8119,82715.0
2019-02-04 11:10:00,17.47,17.55,17.47,17.53,79125.0,15.8119,15.8843,15.8119,15.8662,79125.0
2019-02-04 11:20:00,17.53,17.59,17.52,17.59,70550.0,15.8662,15.9205,15.8572,15.9205,70550.0
2019-02-04 11:30:00,17.59,17.6,17.57,17.57,64500.0,15.9205,15.9296,15.9024,15.9024,64500.0
2019-02-04 11:40:00,17.57,17.63,17.55,17.61,158120.0,15.9024,15.9567,15.8843,15.9386,158120.0
2019-02-04 11:50:00,17.61,17.62,17.58,17.6,97375.0,15.9386,15.9477,15.9115,15.9296,97375.0
2019-02-04 12:00:00,17.61,17.61,17.59,17.61,59160.0,15.9386,15.9386,15.9205,15.9386,59160.0
2019-02-04 12:10:00,17.61,17.64,17.6,17.63,55745.0,15.9386,15.9658,15.9296,15.9567,55745.0
2019-02-04 12:20:00,17.63,17.66,17.62,17.64,65225.0,15.9567,15.9839,15.9477,15.9658,65225.0
2019-02-04 12:30:00,17.64,17.64,17.59,17.59,49865.0,15.9658,15.9658,15.9205,15.9205,49865.0
2019-02-04 12:40:00,17.59,17.61,17.57,17.61,57400.0,15.9205,15.9386,15.9024,15.9386,57400.0
2019-02-04 12:50:00,17.61,17.65,17.6,17.65,51660.0,15.9386,15.9748,15.9296,15.9748,51660.0
2019-02-04 13:00:00,17.64,17.67,17.63,17.66,54675.0,15.9658,15.9929,15.9567,15.9839,54675.0
2019-02-04 13:10:00,17.65,17.69,17.65,17.68,67180.0,15.9748,16.0111,15.9748,16.002,67180.0
2019-02-04 13:20:00,17.68,17.68,17.64,17.66,58185.0,16.002,16.002,15.9658,15.9839,58185.0
2019-02-04 13:30:00,17.66,17.66,17.65,17.66,59500.0,15.9839,15.9839,15.9748,15.9839,59500.0
2019-02-04 13:40:00,17.66,17.72,17.65,17.69,114350.0,15.9839,16.0382,15.9748,16.0111,114350.0
2019-02-04 13:50:00,17.69,17.7,17.66,17.67,54150.0,16.0111,16.0201,15.9839,15.9929,54150.0
2019-02-04 14:00:00,17.67,17.71,17.66,17.7,101270.0,15.9929,16.0292,15.9839,16.0201,101270.0
2019-02-04 14:10:00,17.71,17.72,17.66,17.68,66020.0,16.0292,16.0382,15.9839,16.002,66020.0
2019-02-04 14:20:00,17.68,17.69,17.66,17.69,56365.0,16.002,16.0111,15.9839,16.0111,56365.0
2019-02-04 14:30:00,17.69,17.7,17.66,17.67,80560.0,16.0111,16.0201,15.9839,15.9929,80560.0
2019-02-04 14:40:00,17.67,17.69,17.67,17.69,84150.0,15.9929,16.0111,15.9929,16.0111,84150.0
2019-02-04 14:50:00,17.69,17.71,17.69,17.71,54205.0,16.0111,16.0292,16.0111,16.0292,54205.0
2019-02-04 15:00:00,17.71,17.74,17.7,17.74,102105.0,16.0292,16.0563,16.0201,16.0563,102105.0
2019-02-04 15:10:00,17.74,17.74,17.7,17.72,114930.0,16.0563,16.0563,16.0201,16.0382,114930.0
2019-02-04 15:20:00,17.72,17.74,17.71,17.71,116635.0,16.0382,16.0563,16.0292,16.0292,116635.0
2019-02-04 15:30:00,17.71,17.71,17.69,17.69,174795.0,16.0292,16.0292,16.0111,16.0111,174795.0
2019-02-04 15:40:00,17.69,17.74,17.69,17.72,185855.0,16.0111,16.0563,16.0111,16.0382,185855.0
2019-02-04 15:50:00,17.72,17.78,17.7,17.77,670820.0,16.0382,16.0925,16.0201,16.0835,670820.0
2019-02-05 09:30:00,17.8,17.99,17.77,17.89,174190.0,16.1106,16.2826,16.0835,16.1921,174190.0
2019-02-05 09:40:00,17.89,17.89,17.76,17.8,102180.0,16.1921,16.1921,16.0744,16.1106,102180.0
2019-02-05 09:50:00,17.8,17.88,17.79,17.88,99770.0,16.1106,16.183,16.1016,16.183,99770.0
2019-02-05 10:00:00,17.9,17.94,17.85,17.89,124985.0,16.2011,16.2373,16.1559,16.1921,124985.0
2019-02-05 10:10:00,17.89,17.96,17.89,17.94,130900.0,16.1921,16.2554,16.1921,16.2373,130900.0
2019-02-05 10:20:00,17.95,18.01,17.94,17.95,252485.0,16.2464,16.3007,16.2373,16.2464,252485.0
2019-02-05 10:30:00,17.94,17.98,17.91,17.98,181895.0,16.2373,16.2735,16.2102,16.2735,181895.0
2019-02-05 10:40:00,17.98,18.03,17.98,18.0,212440.0,16.2735,16.3188,16.2735,16.2916,212440.0
2019-02-05 10:50:00,18.0,18.02,17.97,18.01,214850.0,16.2916,16.3097,16.2645,16.3007,214850.0
2019-02-05 11:00:00,18.02,18.02,17.9,17.9,554320.0,16.3097,16.3097,16.2011,16.2011,554320.0
2019-02-05 11:10:00,17.91,17.93,17.83,17.86,488195.0,16.2102,16.2283,16.1378,16.1649,488195.0
2019-02-05 11:20:00,17.86,17.87,17.76,17.8,368220.0,16.1649,16.174,16.0744,16.1106,368220.0
2019-02-05 11:30:00,17.81,17.81,17.76,17.79,71720.0,16.1197,16.1197,16.0744,16.1016,71720.0
2019-02-05 11:40:00,17.78,17.79,17.76,17.76,194175.0,16.0925,16.1016,16.0744,16.0744,194175.0
2019-02-05 11:50:00,17.77,17.8,17.74,17.79,87750.0,16.0835,16.1106,16.0563,16.1016,87750.0
2019-02-05 12:00:00,17.8,17.8,17.77,17.77,59490.0,16.1106,16.1106,16.0835,16.0835,59490.0
2019-02-05 12:10:00,17.77,17.79,17.75,17.77,65985.0,16.0835,16.1016,16.0654,16.0835,65985.0
2019-02-05 12:20:00,17.77,17.77,17.72,17.72,59560.0,16.0835,16.0835,16.0382,16.0382,59560.0
2019-02-05 12:30:00,17.73,17.77,17.71,17.77,83575.0,16.0473,16.0835,16.0292,16.0835,83575.0
2019-02-05 12:40:00,17.77,17.78,17.75,17.75,100020.0,16.0835,16.0925,16.0654,16.0654,100020.0
2019-02-05 12:50:00,17.75,17.76,17.71,17.72,84950.0,16.0654,16.0744,16.0292,16.0382,84950.0
2019-02-05 13:00:00,17.72,17.73,17.7,17.71,65860.0,16.0382,16.0473,16.0201,16.0292,65860.0
2019-02-05 13:10:00,17.71,17.79,17.71,17.79,127565.0,16.0292,16.1016,16.0292,16.1016,127565.0
2019-02-05 13:20:00,17.79,17.82,17.78,17.82,93420.0,16.1016,16.1287,16.0925,16.1287,93420.0
2019-02-05 13:30:00,17.83,17.83,17.8,17.82,64245.0,16.1378,16.1378,16.1106,16.1287,64245.0
2019-02-05 13:40:00,17.81,17.84,17.8,17.82,94530.0,16.1197,16.1468,16.1106,16.1287,94530.0
2019-02-05 13:50:00,17.81,17.82,17.8,17.8,89980.0,16.1197,16.1287,16.1106,16.1106,89980.0
2019-02-05 14:00:00,17.8,17.87,17.8,17.87,91135.0,16.1106,16.174,16.1106,16.174,91135.0
2019-02-05 14:10:00,17.86,17.88,17.86,17.87,101700.0,16.1649,16.183,16.1649,16.174,101700.0
2019-02-05 14:20:00,17.87,17.91,17.87,17.88,80815.0,16.174,16.2102,16.174,16.183,80815.0
2019-02-05 14:30:00,17.89,17.89,17.86,17.87,86140.0,16.1921,16.1921,16.1649,16.174,86140.0
2019-02-05 14:40:00,17.87,17.91,17.87,17.91,58130.0,16.174,16.2102,16.174,16.2102,58130.0
2019-02-05 14:50:00,17.91,17.92,17.86,17.87,72465.0,16.2102,16.2192,16.1649,16.174,72465.0
2019-02-05 15:00:00,17.87,17.91,17.87,17.91,74975.0,16.174,16.2102,16.174,16.2102,74975.0
2019-02-05 15:10:00,17.91,17.91,17.86,17.88,119745.0,16.2102,16.2102,16.1649,16.183,119745.0
2019-02-05 15:20:00,17.88,17.9,17.88,17.9,97285.0,16.183,16.2011,16.183,16.2011,97285.0
2019-02-05 15:30:00,17.9,17.9,17.87,17.87,161315.0,16.2011,16.2011,16.174,16.174,161315.0
2019-02-05 15:40:00,17.87,17.89,17.86,17.86,229005.0,16.174,16.1921,16.1649,16.1649,229005.0
2019-02-05 15:50:00,17.86,17.92,17.86,17.92,624790.0,16.1649,16.2192,16.1649,16.2192,624790.0
2019-02-06 09:30:00,17.92,17.92,17.73,17.77,79740.0,16.2192,16.2192,16.0473,16.0835,79740.0
2019-02-06 09:40:00,17.76,17.78,17.71,17.78,65000.0,16.0744,16.0925,16.0292,16.0925,65000.0
2019-02-06 09:50:00,17.78,17.85,17.77,17.81,88075.0,16.0925,16.1559,16.0835,16.1197,88075.0
2019-02-06 10:00:00,17.79,17.87,17.76,17.86,69725.0,16.1016,16.174,16.0744,16.1649,69725.0
2019-02-06 10:10:00,17.85,17.92,17.85,17.92,102315.0,16.1559,16.2192,16.1559,16.2192,102315.0
2019-02-06 10:20:00,17.92,17.95,17.89,17.95,84380.0,16.2192,16.2464,16.1921,16.2464,84380.0
2019-02-06 10:30:00,17.95,18.01,17.93,17.99,126580.0,16.2464,16.3007,16.2283,16.2826,126580.0
2019-02-06 10:40:00,17.98,18.0,17.97,17.97,137515.0,16.2735,16.2916,16.2645,16.2645,137515.0
2019-02-06 10:50:00,17.97,18.03,17.97,18.01,142730.0,16.2645,16.3188,16.2645,16.3007,142730.0
2019-02-06 11:00:00,18.0,18.09,18.0,18.09,91360.0,16.2916,16.3731,16.2916,16.3731,91360.0
2019-02-06 11:10:00,18.08,18.1,18.04,18.06,81345.0,16.364,16.3821,16.3278,16.3459,81345.0
2019-02-06 11:20:00,18.06,18.07,18.01,18.05,97730.0,16.3459,16.355,16.3007,16.3369,97730.0
2019-02-06 11:30:00,18.05,18.09,18.05,18.09,73950.0,16.3369,16.3731,16.3369,16.3731,73950.0
2019-02-06 11:40:00,18.09,18.14,18.08,18.1,216125.0,16.3731,16.4183,16.364,16.3821,216125.0
2019-02-06 11:50:00,18.1,18.13,18.09,18.12,105145.0,16.3821,16.4093,16.3731,16.4002,105145.0
2019-02-06 12:00:00,18.12,18.14,18.08,18.1,81820.0,16.4002,16.4183,16.364,16.3821,81820.0
2019-02-06 12:10:00,18.09,18.14,18.09,18.14,77570.0,16.3731,16.4183,16.3731,16.4183,77570.0
2019-02-06 12:20:00,18.13,18.16,18.13,18.15,96100.0,16.4093,16.4364,16.4093,16.4274,96100.0
2019-02-06 12:30:00,18.15,18.16,18.13,18.15,60105.0,16.4274,16.4364,16.4093,16.4274,60105.0
2019-02-06 12:40:00,18.16,18.2,18.16,18.18,88940.0,16.4364,16.4726,16.4364,16.4545,88940.0
2019-02-06 12:50:00,18.18,18.19,18.15,18.16,171365.0,16.4545,16.4636,16.4274,16.4364,171365.0
2019-02-06 13:00:00,18.16,18.19,18.16,18.19,55500.0,16.4364,16.4636,16.4364,16.4636,55500.0
2019-02-06 13:10:00,18.19,18.2,18.18,18.19,110895.0,16.4636,16.4726,16.4545,16.4636,110895.0
2019-02-06 13:20:00,18.19,18.2,18.17,18.19,88195.0,16.4636,16.4726,16.4455,16.4636,88195.0
2019-02-06 13:30:00,18.19,18.21,18.18,18.21,65950.0,16.4636,16.4817,16.4545,16.4817,65950.0
2019-02-06 13:40:00,18.2,18.22,18.19,18.22,103825.0,16.4726,16.4907,16.4636,16.4907,103825.0
2019-02-06 13:50:00,18.22,18.22,18.2,18.21,57350.0,16.4907,16.4907,16.4726,16.4817,57350.0
2019-02-06 14:00:00,18.21,18.21,18.17,18.18,79245.0,16.4817,16.4817,16.4455,16.4545,79245.0
2019-02-06 14:10:00,18.18,18.19,18.16,18.17,60590.0,16.4545,16.4636,16.4364,16.4455,60590.0
2019-02-06 14:20:00,18.17,18.2,18.17,18.2,78945.0,16.4455,16.4726,16.4455,16.4726,78945.0
2019-02-06 14:30:00,18.19,18.2,18.16,18.17,69720.0,16.4636,16.4726,16.4364,16.4455,69720.0
2019-02-06 14:40:00,18.17,18.2,18.17,18.19,66555.0,16.4455,16.4726,16.4455,16.4636,66555.0
2019-02-06 14:50:00,18.19,18.2,18.17,18.19,72640.0,16.4636,16.4726,16.4455,16.4636,72640.0
2019-02-06 15:00:00,18.19,18.19,18.17,18.19,107295.0,16.4636,16.4636,16.4455,16.4636,107295.0
2019-02-06 15:10:00,18.19,18.19,18.17,18.18,81815.0,16.4636,16.4636,16.4455,16.4545,81815.0
2019-02-06 15:20:00,18.18,18.2,18.18,18.18,94465.0,16.4545,16.4726,16.4545,16.4545,94465.0
2019-02-06 15:30:00,18.18,18.2,18.18,18.2,201455.0,16.4545,16.4726,16.4545,16.4726,201455.0
2019-02-06 15:40:00,18.2,18.23,18.19,18.22,241810.0,16.4726,16.4998,16.4636,16.4907,241810.0
2019-02-06 15:50:00,18.22,18.23,18.19,18.21,565255.0,16.4907,16.4998,16.4636,16.4817,565255.0
2019-02-07 09:30:00,18.12,18.12,17.86,18.0,327055.0,16.4002,16.4002,16.1649,16.2916,327055.0
2019-02-07 09:40:00,18.0,18.1,17.96,17.98,410480.0,16.2916,16.3821,16.2554,16.2735,410480.0
2019-02-07 09:50:00,17.98,18.07,17.98,18.06,134225.0,16.2735,16.355,16.2735,16.3459,134225.0
2019-02-07 10:00:00,18.07,18.08,18.03,18.04,117820.0,16.355,16.364,16.3188,16.3278,117820.0
2019-02-07 10:10:00,18.05,18.05,17.98,17.98,149375.0,16.3369,16.3369,16.2735,16.2735,149375.0
2019-02-07 10:20:00,17.98,18.04,17.97,18.02,84085.0,16.2735,16.3278,16.2645,16.3097,84085.0
2019-02-07 10:30:00,18.02,18.07,18.02,18.06,100765.0,16.3097,16.355,16.3097,16.3459,100765.0
2019-02-07 10:40:00,18.05,18.11,18.03,18.04,81580.0,16.3369,16.3912,16.3188,16.3278,81580.0
2019-02-07 10:50:00,18.03,18.07,18.03,18.04,172700.0,16.3188,16.355,16.3188,16.3278,172700.0
2019-02-07 11:00:00,18.04,18.04,17.97,17.99,179435.0,16.3278,16.3278,16.2645,16.2826,179435.0
2019-02-07 11:10:00,17.99,18.01,17.95,17.99,491020.0,16.2826,16.3007,16.2464,16.2826,491020.0
2019-02-07 11:20:00,17.98,18.0,17.91,17.94,221510.0,16.2735,16.2916,16.2102,16.2373,221510.0
2019-02-07 11:30:00,17.94,17.94,17.84,17.9,334470.0,16.2373,16.2373,16.1468,16.2011,334470.0
2019-02-07 11:40:00,17.91,18.0,17.9,17.99,98660.0,16.2102,16.2916,16.2011,16.2826,98660.0
2019-02-07 11:50:00,17.99,18.01,17.95,17.98,350100.0,16.2826,16.3007,16.2464,16.2735,350100.0
2019-02-07 12:00:00,17.98,17.98,17.94,17.96,103810.0,16.2735,16.2735,16.2373,16.2554,103810.0
2019-02-07 12:10:00,17.95,18.01,17.94,18.01,138445.0,16.2464,16.3007,16.2373,16.3007,138445.0
2019-02-07 12:20:00,18.01,18.04,18.01,18.01,75410.0,16.3007,16.3278,16.3007,16.3007,75410.0
2019-02-07 12:30:00,18.0,18.06,18.0,18.05,74590.0,16.2916,16.3459,16.2916,16.3369,74590.0
2019-02-07 12:40:00,18.05,18.06,17.99,18.0,80190.0,16.3369,16.3459,16.2826,16.2916,80190.0
2019-02-07 12:50:00,18.01,18.01,17.95,17.98,75375.0,16.3007,16.3007,16.2464,16.2735,75375.0
2019-02-07 13:00:00,17.98,18.01,17.97,17.99,75875.0,16.2735,16.3007,16.2645,16.2826,75875.0
2019-02-07 13:10:00,17.99,18.01,17.97,17.98,58205.0,16.2826,16.3007,16.2645,16.2735,58205.0
2019-02-07 13:20:00,17.97,18.03,17.96,17.99,78745.0,16.2645,16.3188,16.2554,16.2826,78745.0
2019-02-07 13:30:00,18.0,18.01,17.97,18.0,57270.0,16.2916,16.3007,16.2645,16.2916,57270.0
2019-02-07 13:40:00,18.0,18.05,18.0,18.03,63695.0,16.2916,16.3369,16.2916,16.3188,63695.0
2019-02-07 13:50:00,18.04,18.04,18.0,18.03,93850.0,16.3278,16.3278,16.2916,16.3188,93850.0
2019-02-07 14:00:00,18.02,18.03,17.98,18.01,63185.0,16.3097,16.3188,16.2735,16.3007,63185.0
2019-02-07 14:10:00,18.01,18.02,17.98,18.01,93155.0,16.3007,16.3097,16.2735,16.3007,93155.0
2019-02-07 14:20:00,18.0,18.05,18.0,18.04,70465.0,16.2916,16.3369,16.2916,16.3278,70465.0
2019-02-07 14:30:00,18.04,18.07,18.03,18.07,93705.0,16.3278,16.355,16.3188,16.355,93705.0
2019-02-07 14:40:00,18.07,18.07,18.01,18.01,97815.0,16.355,16.355,16.3007,16.3007,97815.0
2019-02-07 14:50:00,18.02,18.04,18.0,18.03,149560.0,16.3097,16.3278,16.2916,16.3188,149560.0
2019-02-07 15:00:00,18.03,18.05,18.0,18.01,95505.0,16.3188,16.3369,16.2916,16.3007,95505.0
2019-02-07 15:10:00,18.0,18.03,18.0,18.03,103650.0,16.2916,16.3188,16.2916,16.3188,103650.0
2019-02-07 15:20:00,18.03,18.04,18.02,18.03,103815.0,16.3188,16.3278,16.3097,16.3188,103815.0
2019-02-07 15:30:00,18.04,18.05,18.02,18.05,166045.0,16.3278,16.3369,16.3097,16.3369,166045.0
2019-02-07 15:40:00,18.06,18.09,18.05,18.07,221070.0,16.3459,16.3731,16.3369,16.355,221070.0
2019-02-07 15:50:00,18.07,18.15,18.07,18.15,698180.0,16.355,16.4274,16.355,16.4274,698180.0
2019-02-08 09:30:00,18.04,18.29,17.99,18.27,317860.0,16.3278,16.5541,16.2826,16.536,317860.0
2019-02-08 09:40:00,18.26,18.36,18.26,18.36,239530.0,16.527,16.6175,16.527,16.6175,239530.0
2019-02-08 09:50:00,18.36,18.37,18.28,18.32,256305.0,16.6175,16.6265,16.5451,16.5813,256305.0
2019-02-08 10:00:00,18.31,18.36,18.27,18.34,160170.0,16.5722,16.6175,16.536,16.5994,160170.0
2019-02-08 10:10:00,18.34,18.39,18.34,18.35,223555.0,16.5994,16.6446,16.5994,16.6084,223555.0
2019-02-08 10:20:00,18.35,18.36,18.29,18.36,108295.0,16.6084,16.6175,16.5541,16.6175,108295.0
2019-02-08 10:30:00,18.35,18.4,18.33,18.39,221410.0,16.6084,16.6537,16.5903,16.6446,221410.0
2019-02-08 10:40:00,18.39,18.41,18.37,18.39,131650.0,16.6446,16.6627,16.6265,16.6446,131650.0
2019-02-08 10:50:00,18.4,18.44,18.38,18.42,137600.0,16.6537,16.6899,16.6356,16.6718,137600.0
2019-02-08 11:00:00,18.42,18.43,18.37,18.39,150840.0,16.6718,16.6808,16.6265,16.6446,150840.0
2019-02-08 11:10:00,18.39,18.45,18.39,18.44,184720.0,16.6446,16.6989,16.6446,16.6899,184720.0
2019-02-08 11:20:00,18.44,18.5,18.44,18.48,179230.0,16.6899,16.7442,16.6899,16.7261,179230.0
2019-02-08 11:30:00,18.48,18.49,18.45,18.47,159130.0,16.7261,16.7351,16.6989,16.717,159130.0
2019-02-08 11:40:00,18.47,18.49,18.43,18.43,165245.0,16.717,16.7351,16.6808,16.6808,165245.0
2019-02-08 11:50:00,18.43,18.45,18.41,18.42,250240.0,16.6808,16.6989,16.6627,16.6718,250240.0
2019-02-08 12:00:00,18.42,18.43,18.38,18.39,117100.0,16.6718,16.6808,16.6356,16.6446,117100.0
2019-02-08 12:10:00,18.39,18.4,18.36,18.4,219365.0,16.6446,16.6537,16.6175,16.6537,219365.0
2019-02-08 12:20:00,18.39,18.4,18.36,18.38,119360.0,16.6446,16.6537,16.6175,16.6356,119360.0
2019-02-08 12:30:00,18.38,18.41,18.36,18.38,102385.0,16.6356,16.6627,16.6175,16.6356,102385.0
2019-02-08 12:40:00,18.38,18.4,18.36,18.4,63525.0,16.6356,16.6537,16.6175,16.6537,63525.0
2019-02-08 12:50:00,18.4,18.42,18.39,18.4,128250.0,16.6537,16.6718,16.6446,16.6537,128250.0
2019-02-08 13:00:00,18.41,18.48,18.41,18.47,119150.0,16.6627,16.7261,16.6627,16.717,119150.0
2019-02-08 13:10:00,18.47,18.49,18.45,18.46,67965.0,16.717,16.7351,16.6989,16.708,67965.0
2019-02-08 13:20:00,18.45,18.48,18.44,18.48,146495.0,16.6989,16.7261,16.6899,16.7261,146495.0
2019-02-08 13:30:00,18.48,18.49,18.47,18.47,82980.0,16.7261,16.7351,16.717,16.717,82980.0
2019-02-08 13:40:00,18.48,18.52,18.47,18.5,125615.0,16.7261,16.7623,16.717,16.7442,125615.0
2019-02-08 13:50:00,18.51,18.52,18.5,18.52,93180.0,16.7532,16.7623,16.7442,16.7623,93180.0
2019-02-08 14:00:00,18.52,18.53,18.49,18.5,115035.0,16.7623,16.7713,16.7351,16.7442,115035.0
2019-02-08 14:10:00,18.5,18.53,18.5,18.51,127245.0,16.7442,16.7713,16.7442,16.7532,127245.0
2019-02-08 14:20:00,18.51,18.53,18.48,18.48,190565.0,16.7532,16.7713,16.7261,16.7261,190565.0
2019-02-08 14:30:00,18.48,18.5,18.46,18.48,167905.0,16.7261,16.7442,16.708,16.7261,167905.0
2019-02-08 14:40:00,18.48,18.5,18.44,18.45,98295.0,16.7261,16.7442,16.6899,16.6989,98295.0
2019-02-08 14:50:00,18.45,18.47,18.44,18.46,106860.0,16.6989,16.717,16.6899,16.708,106860.0
2019-02-08 15:00:00,18.46,18.48,18.45,18.46,117165.0,16.708,16.7261,16.6989,16.708,117165.0
2019-02-08 15:10:00,18.46,18.52,18.46,18.49,308465.0,16.708,16.7623,16.708,16.7351,308465.0
2019-02-08 15:20:00,18.5,18.5,18.47,18.48,144555.0,16.7442,16.7442,16.717,16.7261,144555.0
2019-02-08 15:30:00,18.48,18.49,18.47,18.48,284645.0,16.7261,16.7351,16.717,16.7261,284645.0
2019-02-08 15:40:00,18.48,18.48,18.46,18.46,252595.0,16.7261,16.7261,16.708,16.708,252595.0
2019-02-08 15:50:00,18.46,18.48,18.39,18.47,1054010.0,16.708,16.7261,16.6446,16.717,1054010.0
2019-02-11 09:30:00,18.58,18.96,18.54,18.84,635170.0,16.8166,17.1605,16.7804,17.0519,635170.0
2019-02-11 09:40:00,18.83,18.86,18.78,18.78,214790.0,17.0429,17.07,16.9976,16.9976,214790.0
2019-02-11 09:50:00,18.77,18.81,18.72,18.76,120820.0,16.9885,17.0248,16.9433,16.9795,120820.0
2019-02-11 10:00:00,18.77,18.8,18.74,18.76,159100.0,16.9885,17.0157,16.9614,16.9795,159100.0
2019-02-11 10:10:00,18.76,18.82,18.75,18.8,239575.0,16.9795,17.0338,16.9704,17.0157,239575.0
2019-02-11 10:20:00,18.8,18.82,18.75,18.77,142165.0,17.0157,17.0338,16.9704,16.9885,142165.0
2019-02-11 10:30:00,18.77,18.82,18.76,18.79,289725.0,16.9885,17.0338,16.9795,17.0067,289725.0
2019-02-11 10:40:00,18.79,18.81,18.77,18.8,214045.0,17.0067,17.0248,16.9885,17.0157,214045.0
2019-02-11 10:50:00,18.8,18.81,18.77,18.78,148095.0,17.0157,17.0248,16.9885,16.9976,148095.0
2019-02-11 11:00:00,18.78,18.82,18.75,18.75,181815.0,16.9976,17.0338,16.9704,16.9704,181815.0
2019-02-11 11:10:00,18.74,18.79,18.72,18.79,122425.0,16.9614,17.0067,16.9433,17.0067,122425.0
2019-02-11 11:20:00,18.79,18.8,18.77,18.78,94020.0,17.0067,17.0157,16.9885,16.9976,94020.0
2019-02-11 11:30:00,18.78,18.84,18.77,18.84,145860.0,16.9976,17.0519,16.9885,17.0519,145860.0
2019-02-11 11:40:00,18.84,18.85,18.81,18.83,266790.0,17.0519,17.061,17.0248,17.0429,266790.0
2019-02-11 11:50:00,18.83,18.84,18.8,18.8,319725.0,17.0429,17.0519,17.0157,17.0157,319725.0
2019-02-11 12:00:00,18.8,18.85,18.8,18.83,691260.0,17.0157,17.061,17.0157,17.0429,691260.0
2019-02-11 12:10:00,18.83,18.83,18.78,18.78,84535.0,17.0429,17.0429,16.9976,16.9976,84535.0
2019-02-11 12:20:00,18.78,18.83,18.78,18.79,70000.0,16.9976,17.0429,16.9976,17.0067,70000.0
2019-02-11 12:30:00,18.79,18.8,18.75,18.75,70460.0,17.0067,17.0157,16.9704,16.9704,70460.0
2019-02-11 12:40:00,18.75,18.76,18.72,18.74,68140.0,16.9704,16.9795,16.9433,16.9614,68140.0
2019-02-11 12:50:00,18.75,18.8,18.73,18.79,57600.0,16.9704,17.0157,16.9523,17.0067,57600.0
2019-02-11 13:00:00,18.79,18.79,18.77,18.79,94030.0,17.0067,17.0067,16.9885,17.0067,94030.0
2019-02-11 13:10:00,18.79,18.8,18.78,18.8,77355.0,17.0067,17.0157,16.9976,17.0157,77355.0
2019-02-11 13:20:00,18.8,18.82,18.77,18.77,96715.0,17.0157,17.0338,16.9885,16.9885,96715.0
2019-02-11 13:30:00,18.77,18.77,18.73,18.73,239530.0,16.9885,16.9885,16.9523,16.9523,239530.0
2019-02-11 13:40:00,18.73,18.73,18.69,18.73,107495.0,16.9523,16.9523,16.9161,16.9523,107495.0
2019-02-11 13:50:00,18.74,18.75,18.73,18.74,74880.0,16.9614,16.9704,16.9523,16.9614,74880.0
2019-02-11 14:00:00,18.74,18.76,18.71,18.76,116945.0,16.9614,16.9795,16.9342,16.9795,116945.0
2019-02-11 14:10:00,18.76,18.76,18.74,18.74,103450.0,16.9795,16.9795,16.9614,16.9614,103450.0
2019-02-11 14:20:00,18.74,18.76,18.74,18.76,70325.0,16.9614,16.9795,16.9614,16.9795,70325.0
2019-02-11 14:30:00,18.76,18.78,18.76,18.76,222030.0,16.9795,16.9976,16.9795,16.9795,222030.0
2019-02-11 14:40:00,18.77,18.78,18.76,18.77,173740.0,16.9885,16.9976,16.9795,16.9885,173740.0
2019-02-11 14:50:00,18.77,18.78,18.75,18.77,93660.0,16.9885,16.9976,16.9704,16.9885,93660.0
2019-02-11 15:00:00,18.77,18.79,18.77,18.78,274105.0,16.9885,17.0067,16.9885,16.9976,274105.0
2019-02-11 15:10:00,18.78,18.82,18.77,18.81,174360.0,16.9976,17.0338,16.9885,17.0248,174360.0
2019-02-11 15:20:00,18.8,18.81,18.8,18.81,148945.0,17.0157,17.0248,17.0157,17.0248,148945.0
2019-02-11 15:30:00,18.81,18.82,18.8,18.8,178070.0,17.0248,17.0338,17.0157,17.0157,178070.0
2019-02-11 15:40:00,18.8,18.85,18.8,18.84,326985.0,17.0157,17.061,17.0157,17.0519,326985.0
2019-02-11 15:50:00,18.84,18.85,18.81,18.84,653720.0,17.0519,17.061,17.0248,17.0519,653720.0
2019-02-12 09:30:00,18.91,18.94,18.85,18.9,222005.0,17.1153,17.1424,17.061,17.1062,222005.0
2019-02-12 09:40:00,18.91,18.94,18.86,18.91,115195.0,17.1153,17.1424,17.07,17.1153,115195.0
2019-02-12 09:50:00,18.91,18.96,18.89,18.94,140605.0,17.1153,17.1605,17.0972,17.1424,140605.0
2019-02-12 10:00:00,18.94,19.01,18.94,18.97,288915.0,17.1424,17.2058,17.1424,17.1696,288915.0
2019-02-12 10:10:00,18.97,18.98,18.89,18.92,99080.0,17.1696,17.1786,17.0972,17.1243,99080.0
2019-02-12 10:20:00,18.93,18.99,18.91,18.95,163965.0,17.1334,17.1877,17.1153,17.1515,163965.0
2019-02-12 10:30:00,18.95,18.96,18.92,18.94,103975.0,17.1515,17.1605,17.1243,17.1424,103975.0
2019-02-12 10:40:00,18.94,19.01,18.92,19.01,170310.0,17.1424,17.2058,17.1243,17.2058,170310.0
2019-02-12 10:50:00,19.01,19.01,18.98,18.99,66880.0,17.2058,17.2058,17.1786,17.1877,66880.0
2019-02-12 11:00:00,19.0,19.03,18.99,19.02,72665.0,17.1967,17.2239,17.1877,17.2148,72665.0
2019-02-12 11:10:00,19.02,19.05,19.02,19.04,123740.0,17.2148,17.242,17.2148,17.2329,123740.0
2019-02-12 11:20:00,19.04,19.04,19.01,19.02,84200.0,17.2329,17.2329,17.2058,17.2148,84200.0
2019-02-12 11:30:00,19.01,19.03,18.99,19.01,102795.0,17.2058,17.2239,17.1877,17.2058,102795.0
2019-02-12 11:40:00,19.02,19.07,19.02,19.06,88595.0,17.2148,17.2601,17.2148,17.251,88595.0
2019-02-12 11:50:00,19.06,19.12,19.06,19.11,136260.0,17.251,17.3053,17.251,17.2963,136260.0
2019-02-12 12:00:00,19.12,19.14,19.11,19.12,128655.0,17.3053,17.3234,17.2963,17.3053,128655.0
2019-02-12 12:10:00,19.12,19.12,19.05,19.05,193675.0,17.3053,17.3053,17.242,17.242,193675.0
2019-02-12 12:20:00,19.05,19.09,19.05,19.07,77110.0,17.242,17.2782,17.242,17.2601,77110.0
2019-02-12 12:30:00,19.07,19.1,19.07,19.09,65675.0,17.2601,17.2872,17.2601,17.2782,65675.0
2019-02-12 12:40:00,19.08,19.1,19.07,19.09,66195.0,17.2691,17.2872,17.2601,17.2782,66195.0
2019-02-12 12:50:00,19.09,19.12,19.08,19.12,61020.0,17.2782,17.3053,17.2691,17.3053,61020.0
2019-02-12 13:00:00,19.12,19.12,19.09,19.1,84630.0,17.3053,17.3053,17.2782,17.2872,84630.0
2019-02-12 13:10:00,19.1,19.1,19.08,19.08,31525.0,17.2872,17.2872,17.2691,17.2691,31525.0
2019-02-12 13:20:00,19.08,19.11,19.07,19.09,60540.0,17.2691,17.2963,17.2601,17.2782,60540.0
2019-02-12 13:30:00,19.1,19.13,19.1,19.11,85610.0,17.2872,17.3144,17.2872,17.2963,85610.0
2019-02-12 13:40:00,19.1,19.12,19.07,19.12,151825.0,17.2872,17.3053,17.2601,17.3053,151825.0
2019-02-12 13:50:00,19.12,19.15,19.11,19.12,231890.0,17.3053,17.3325,17.2963,17.3053,231890.0
2019-02-12 14:00:00,19.11,19.12,19.09,19.1,264195.0,17.2963,17.3053,17.2782,17.2872,264195.0
2019-02-12 14:10:00,19.1,19.11,19.09,19.1,259715.0,17.2872,17.2963,17.2782,17.2872,259715.0
2019-02-12 14:20:00,19.1,19.13,19.1,19.12,99185.0,17.2872,17.3144,17.2872,17.3053,99185.0
2019-02-12 14:30:00,19.12,19.12,19.06,19.07,94245.0,17.3053,17.3053,17.251,17.2601,94245.0
2019-02-12 14:40:00,19.07,19.1,19.07,19.09,166890.0,17.2601,17.2872,17.2601,17.2782,166890.0
2019-02-12 14:50:00,19.09,19.1,19.02,19.03,179770.0,17.2782,17.2872,17.2148,17.2239,179770.0
2019-02-12 15:00:00,19.03,19.07,19.03,19.06,98410.0,17.2239,17.2601,17.2239,17.251,98410.0
2019-02-12 15:10:00,19.07,19.09,19.06,19.09,111450.0,17.2601,17.2782,17.251,17.2782,111450.0
2019-02-12 15:20:00,19.09,19.11,19.07,19.09,187080.0,17.2782,17.2963,17.2601,17.2782,187080.0
2019-02-12 15:30:00,19.09,19.11,19.09,19.1,175150.0,17.2782,17.2963,17.2782,17.2872,175150.0
2019-02-12 15:40:00,19.1,19.1,19.08,19.08,353885.0,17.2872,17.2872,17.2691,17.2691,353885.0
2019-02-12 15:50:00,19.08,19.12,19.08,19.11,866505.0,17.2691,17.3053,17.2691,17.2963,866505.0
2019-02-13 09:30:00,19.12,19.24,19.11,19.19,282875.0,17.3053,17.4139,17.2963,17.3687,282875.0
2019-02-13 09:40:00,19.2,19.23,19.18,19.2,156385.0,17.3777,17.4049,17.3596,17.3777,156385.0
2019-02-13 09:50:00,19.21,19.22,19.08,19.16,205005.0,17.3868,17.3958,17.2691,17.3415,205005.0
2019-02-13 10:00:00,19.15,19.15,19.08,19.11,121910.0,17.3325,17.3325,17.2691,17.2963,121910.0
2019-02-13 10:10:00,19.12,19.13,19.09,19.1,164205.0,17.3053,17.3144,17.2782,17.2872,164205.0
2019-02-13 10:20:00,19.1,19.1,19.07,19.1,122630.0,17.2872,17.2872,17.2601,17.2872,122630.0
2019-02-13 10:30:00,19.1,19.1,19.05,19.06,79650.0,17.2872,17.2872,17.242,17.251,79650.0
2019-02-13 10:40:00,19.07,19.08,19.04,19.07,105595.0,17.2601,17.2691,17.2329,17.2601,105595.0
2019-02-13 10:50:00,19.07,19.09,19.07,19.07,86185.0,17.2601,17.2782,17.2601,17.2601,86185.0
2019-02-13 11:00:00,19.08,19.1,19.08,19.08,110305.0,17.2691,17.2872,17.2691,17.2691,110305.0
2019-02-13 11:10:00,19.08,19.09,19.07,19.08,72335.0,17.2691,17.2782,17.2601,17.2691,72335.0
2019-02-13 11:20:00,19.07,19.08,19.01,19.02,135995.0,17.2601,17.2691,17.2058,17.2148,135995.0
2019-02-13 11:30:00,19.02,19.02,18.96,18.98,183505.0,17.2148,17.2148,17.1605,17.1786,183505.0
2019-02-13 11:40:00,18.97,18.98,18.95,18.96,133960.0,17.1696,17.1786,17.1515,17.1605,133960.0
2019-02-13 11:50:00,18.97,18.98,18.93,18.93,438005.0,17.1696,17.1786,17.1334,17.1334,438005.0
2019-02-13 12:00:00,18.93,18.93,18.9,18.9,107870.0,17.1334,17.1334,17.1062,17.1062,107870.0
2019-02-13 12:10:00,18.9,18.96,18.9,18.95,132815.0,17.1062,17.1605,17.1062,17.1515,132815.0
2019-02-13 12:20:00,18.95,18.97,18.94,18.96,107530.0,17.1515,17.1696,17.1424,17.1605,107530.0
2019-02-13 12:30:00,18.96,18.99,18.95,18.98,108090.0,17.1605,17.1877,17.1515,17.1786,108090.0
2019-02-13 12:40:00,18.99,18.99,18.97,18.98,75250.0,17.1877,17.1877,17.1696,17.1786,75250.0
2019-02-13 12:50:00,18.97,18.99,18.95,18.99,89955.0,17.1696,17.1877,17.1515,17.1877,89955.0
2019-02-13 13:00:00,18.98,19.03,18.95,19.02,97185.0,17.1786,17.2239,17.1515,17.2148,97185.0
2019-02-13 13:10:00,19.02,19.02,19.0,19.02,92345.0,17.2148,17.2148,17.1967,17.2148,92345.0
2019-02-13 13:20:00,19.02,19.05,19.01,19.04,269745.0,17.2148,17.242,17.2058,17.2329,269745.0
2019-02-13 13:30:00,19.04,19.05,19.01,19.03,113345.0,17.2329,17.242,17.2058,17.2239,113345.0
2019-02-13 13:40:00,19.03,19.04,19.02,19.02,46970.0,17.2239,17.2329,17.2148,17.2148,46970.0
2019-02-13 13:50:00,19.03,19.05,19.03,19.04,47005.0,17.2239,17.242,17.2239,17.2329,47005.0
2019-02-13 14:00:00,19.04,19.08,19.04,19.08,72945.0,17.2329,17.2691,17.2329,17.2691,72945.0
2019-02-13 14:10:00,19.09,19.09,19.04,19.06,134600.0,17.2782,17.2782,17.2329,17.251,134600.0
2019-02-13 14:20:00,19.06,19.06,19.03,19.05,96325.0,17.251,17.251,17.2239,17.242,96325.0
2019-02-13 14:30:00,19.04,19.07,19.03,19.03,224490.0,17.2329,17.2601,17.2239,17.2239,224490.0
2019-02-13 14:40:00,19.04,19.09,19.01,19.07,166365.0,17.2329,17.2782,17.2058,17.2601,166365.0
2019-02-13 14:50:00,19.07,19.08,19.02,19.06,224450.0,17.2601,17.2691,17.2148,17.251,224450.0
2019-02-13 15:00:00,19.06,19.08,19.06,19.07,82310.0,17.251,17.2691,17.251,17.2601,82310.0
2019-02-13 15:10:00,19.07,19.12,19.07,19.11,109845.0,17.2601,17.3053,17.2601,17.2963,109845.0
2019-02-13 15:20:00,19.11,19.13,19.1,19.13,88240.0,17.2963,17.3144,17.2872,17.3144,88240.0
2019-02-13 15:30:00,19.13,19.16,19.12,19.16,201725.0,17.3144,17.3415,17.3053,17.3415,201725.0
2019-02-13 15:40:00,19.16,19.16,19.11,19.13,239515.0,17.3415,17.3415,17.2963,17.3144,239515.0
2019-02-13 15:50:00,19.14,19.21,19.12,19.17,977340.0,17.3234,17.3868,17.3053,17.3506,977340.0
2019-02-14 09:30:00,19.05,19.16,18.9,19.11,103715.0,17.242,17.3415,17.1062,17.2963,103715.0
2019-02-14 09:40:00,19.08,19.11,18.99,19.08,128270.0,17.2691,17.2963,17.1877,17.2691,128270.0
2019-02-14 09:50:00,19.08,19.2,19.08,19.18,85515.0,17.2691,17.3777,17.2691,17.3596,85515.0
2019-02-14 10:00:00,19.17,19.23,19.14,19.22,74715.0,17.3506,17.4049,17.3234,17.3958,74715.0
2019-02-14 10:10:00,19.21,19.21,19.16,19.2,114475.0,17.3868,17.3868,17.3415,17.3777,114475.0
2019-02-14 10:20:00,19.2,19.21,19.16,19.19,98280.0,17.3777,17.3868,17.3415,17.3687,98280.0
2019-02-14 10:30:00,19.19,19.22,19.13,19.15,72490.0,17.3687,17.3958,17.3144,17.3325,72490.0
2019-02-14 10:40:00,19.16,19.2,19.13,19.17,212615.0,17.3415,17.3777,17.3144,17.3506,212615.0
2019-02-14 10:50:00,19.17,19.18,19.13,19.17,252705.0,17.3506,17.3596,17.3144,17.3506,252705.0
2019-02-14 11:00:00,19.17,19.18,19.13,19.16,68745.0,17.3506,17.3596,17.3144,17.3415,68745.0
2019-02-14 11:10:00,19.16,19.17,19.13,19.14,60615.0,17.3415,17.3506,17.3144,17.3234,60615.0
2019-02-14 11:20:00,19.13,19.15,19.12,19.14,49015.0,17.3144,17.3325,17.3053,17.3234,49015.0
2019-02-14 11:30:00,19.14,19.15,19.12,19.14,50835.0,17.3234,17.3325,17.3053,17.3234,50835.0
2019-02-14 11:40:00,19.15,19.2,19.14,19.19,52220.0,17.3325,17.3777,17.3234,17.3687,52220.0
2019-02-14 11:50:00,19.19,19.23,19.18,19.21,44385.0,17.3687,17.4049,17.3596,17.3868,44385.0
2019-02-14 12:00:00,19.21,19.23,19.2,19.22,39555.0,17.3868,17.4049,17.3777,17.3958,39555.0
2019-02-14 12:10:00,19.21,19.23,19.19,19.22,88500.0,17.3868,17.4049,17.3687,17.3958,88500.0
2019-02-14 12:20:00,19.22,19.23,19.19,19.2,99055.0,17.3958,17.4049,17.3687,17.3777,99055.0
2019-02-14 12:30:00,19.2,19.2,19.17,19.18,49325.0,17.3777,17.3777,17.3506,17.3596,49325.0
2019-02-14 12:40:00,19.18,19.2,19.16,19.16,61020.0,17.3596,17.3777,17.3415,17.3415,61020.0
2019-02-14 12:50:00,19.16,19.17,19.15,19.17,33615.0,17.3415,17.3506,17.3325,17.3506,33615.0
2019-02-14 13:00:00,19.17,19.18,19.15,19.17,44535.0,17.3506,17.3596,17.3325,17.3506,44535.0
2019-02-14 13:10:00,19.17,19.19,19.17,19.17,30235.0,17.3506,17.3687,17.3506,17.3506,30235.0
2019-02-14 13:20:00,19.17,19.19,19.17,19.18,49190.0,17.3506,17.3687,17.3506,17.3596,49190.0
2019-02-14 13:30:00,19.19,19.19,19.18,19.19,29660.0,17.3687,17.3687,17.3596,17.3687,29660.0
2019-02-14 13:40:00,19.18,19.19,19.16,19.16,52140.0,17.3596,17.3687,17.3415,17.3415,52140.0
2019-02-14 13:50:00,19.17,19.18,19.16,19.18,66595.0,17.3506,17.3596,17.3415,17.3596,66595.0
2019-02-14 14:00:00,19.18,19.18,19.11,19.15,149175.0,17.3596,17.3596,17.2963,17.3325,149175.0
2019-02-14 14:10:00,19.16,19.17,19.15,19.15,57480.0,17.3415,17.3506,17.3325,17.3325,57480.0
2019-02-14 14:20:00,19.15,19.19,19.15,19.18,69770.0,17.3325,17.3687,17.3325,17.3596,69770.0
2019-02-14 14:30:00,19.17,19.19,19.16,19.19,111865.0,17.3506,17.3687,17.3415,17.3687,111865.0
2019-02-14 14:40:00,19.19,19.22,19.19,19.2,60625.0,17.3687,17.3958,17.3687,17.3777,60625.0
2019-02-14 14:50:00,19.2,19.21,19.19,19.2,159115.0,17.3777,17.3868,17.3687,17.3777,159115.0
2019-02-14 15:00:00,19.2,19.26,19.2,19.2,96685.0,17.3777,17.432,17.3777,17.3777,96685.0
2019-02-14 15:10:00,19.2,19.22,19.19,19.22,183930.0,17.3777,17.3958,17.3687,17.3958,183930.0
2019-02-14 15:20:00,19.21,19.22,19.17,19.17,339675.0,17.3868,17.3958,17.3506,17.3506,339675.0
2019-02-14 15:30:00,19.18,19.23,19.18,19.22,190370.0,17.3596,17.4049,17.3596,17.3958,190370.0
2019-02-14 15:40:00,19.22,19.22,19.18,19.19,237855.0,17.3958,17.3958,17.3596,17.3687,237855.0
2019-02-14 15:50:00,19.19,19.19,19.13,19.16,1054435.0,17.3687,17.3687,17.3144,17.3415,1054435.0
2019-02-15 09:30:00,19.24,19.36,19.12,19.36,326195.0,17.4139,17.5226,17.3053,17.5226,326195.0
2019-02-15 09:40:00,19.36,19.49,19.34,19.43,327425.0,17.5226,17.6402,17.5045,17.5859,327425.0
2019-02-15 09:50:00,19.43,19.49,19.36,19.43,387865.0,17.5859,17.6402,17.5226,17.5859,387865.0
2019-02-15 10:00:00,19.43,19.46,19.37,19.4,66140.0,17.5859,17.6131,17.5316,17.5588,66140.0
2019-02-15 10:10:00,19.39,19.45,19.38,19.44,70270.0,17.5497,17.604,17.5407,17.595,70270.0
2019-02-15 10:20:00,19.44,19.46,19.4,19.43,139000.0,17.595,17.6131,17.5588,17.5859,139000.0
2019-02-15 10:30:00,19.42,19.47,19.42,19.46,64210.0,17.5769,17.6221,17.5769,17.6131,64210.0
2019-02-15 10:40:00,19.46,19.48,19.44,19.48,134820.0,17.6131,17.6312,17.595,17.6312,134820.0
2019-02-15 10:50:00,19.47,19.51,19.45,19.49,101785.0,17.6221,17.6583,17.604,17.6402,101785.0
2019-02-15 11:00:00,19.5,19.53,19.46,19.46,66960.0,17.6493,17.6764,17.6131,17.6131,66960.0
2019-02-15 11:10:00,19.46,19.46,19.41,19.43,101655.0,17.6131,17.6131,17.5678,17.5859,101655.0
2019-02-15 11:20:00,19.43,19.44,19.41,19.44,70090.0,17.5859,17.595,17.5678,17.595,70090.0
2019-02-15 11:30:00,19.43,19.46,19.41,19.43,74530.0,17.5859,17.6131,17.5678,17.5859,74530.0
2019-02-15 11:40:00,19.43,19.45,19.41,19.41,81395.0,17.5859,17.604,17.5678,17.5678,81395.0
2019-02-15 11:50:00,19.41,19.46,19.41,19.44,51760.0,17.5678,17.6131,17.5678,17.595,51760.0
2019-02-15 12:00:00,19.45,19.45,19.41,19.44,81815.0,17.604,17.604,17.5678,17.595,81815.0
2019-02-15 12:10:00,19.44,19.46,19.41,19.44,75960.0,17.595,17.6131,17.5678,17.595,75960.0
2019-02-15 12:20:00,19.44,19.44,19.41,19.44,44205.0,17.595,17.595,17.5678,17.595,44205.0
2019-02-15 12:30:00,19.43,19.44,19.4,19.41,88265.0,17.5859,17.595,17.5588,17.5678,88265.0
2019-02-15 12:40:00,19.41,19.42,19.4,19.41,38895.0,17.5678,17.5769,17.5588,17.5678,38895.0
2019-02-15 12:50:00,19.41,19.42,19.39,19.42,62040.0,17.5678,17.5769,17.5497,17.5769,62040.0
2019-02-15 13:00:00,19.43,19.43,19.38,19.39,75195.0,17.5859,17.5859,17.5407,17.5497,75195.0
2019-02-15 13:10:00,19.38,19.43,19.38,19.43,45650.0,17.5407,17.5859,17.5407,17.5859,45650.0
2019-02-15 13:20:00,19.42,19.42,19.39,19.4,50755.0,17.5769,17.5769,17.5497,17.5588,50755.0
2019-02-15 13:30:00,19.39,19.42,19.39,19.41,84750.0,17.5497,17.5769,17.5497,17.5678,84750.0
2019-02-15 13:40:00,19.41,19.43,19.39,19.42,127625.0,17.5678,17.5859,17.5497,17.5769,127625.0
2019-02-15 13:50:00,19.42,19.47,19.42,19.43,64870.0,17.5769,17.6221,17.5769,17.5859,64870.0
2019-02-15 14:00:00,19.43,19.44,19.41,19.44,99675.0,17.5859,17.595,17.5678,17.595,99675.0
2019-02-15 14:10:00,19.44,19.44,19.41,19.43,75005.0,17.595,17.595,17.5678,17.5859,75005.0
2019-02-15 14:20:00,19.44,19.45,19.43,19.43,66115.0,17.595,17.604,17.5859,17.5859,66115.0
2019-02-15 14:30:00,19.43,19.47,19.42,19.47,58050.0,17.5859,17.6221,17.5769,17.6221,58050.0
2019-02-15 14:40:00,19.47,19.48,19.44,19.46,355550.0,17.6221,17.6312,17.595,17.6131,355550.0
2019-02-15 14:50:00,19.46,19.49,19.46,19.48,154245.0,17.6131,17.6402,17.6131,17.6312,154245.0
2019-02-15 15:00:00,19.48,19.49,19.46,19.47,185710.0,17.6312,17.6402,17.6131,17.6221,185710.0
2019-02-15 15:10:00,19.47,19.47,19.43,19.45,458075.0,17.6221,17.6221,17.5859,17.604,458075.0
2019-02-15 15:20:00,19.45,19.47,19.44,19.44,156505.0,17.604,17.6221,17.595,17.595,156505.0
2019-02-15 15:30:00,19.44,19.45,19.43,19.43,241485.0,17.595,17.604,17.5859,17.5859,241485.0
2019-02-15 15:40:00,19.43,19.47,19.42,19.46,204125.0,17.5859,17.6221,17.5769,17.6131,204125.0
2019-02-15 15:50:00,19.46,19.52,19.45,19.52,751295.0,17.6131,17.6674,17.604,17.6674,751295.0
2019-02-19 09:30:00,19.32,19.41,19.15,19.34,312755.0,17.4863,17.5678,17.3325,17.5045,312755.0
2019-02-19 09:40:00,19.33,19.37,19.26,19.27,80410.0,17.4954,17.5316,17.432,17.4411,80410.0
2019-02-19 09:50:00,19.26,19.28,19.07,19.08,328665.0,17.432,17.4501,17.2601,17.2691,328665.0
2019-02-19 10:00:00,19.08,19.22,19.08,19.17,199755.0,17.2691,17.3958,17.2691,17.3506,199755.0
2019-02-19 10:10:00,19.18,19.19,19.14,19.18,88585.0,17.3596,17.3687,17.3234,17.3596,88585.0
2019-02-19 10:20:00,19.18,19.19,19.12,19.15,130310.0,17.3596,17.3687,17.3053,17.3325,130310.0
2019-02-19 10:30:00,19.15,19.18,19.14,19.18,41160.0,17.3325,17.3596,17.3234,17.3596,41160.0
2019-02-19 10:40:00,19.18,19.27,19.17,19.26,98340.0,17.3596,17.4411,17.3506,17.432,98340.0
2019-02-19 10:50:00,19.27,19.32,19.27,19.28,53095.0,17.4411,17.4863,17.4411,17.4501,53095.0
2019-02-19 11:00:00,19.28,19.36,19.28,19.35,209485.0,17.4501,17.5226,17.4501,17.5135,209485.0
2019-02-19 11:10:00,19.36,19.39,19.31,19.31,46115.0,17.5226,17.5497,17.4773,17.4773,46115.0
2019-02-19 11:20:00,19.31,19.34,19.29,19.3,107545.0,17.4773,17.5045,17.4592,17.4682,107545.0
2019-02-19 11:30:00,19.29,19.31,19.28,19.29,34150.0,17.4592,17.4773,17.4501,17.4592,34150.0
2019-02-19 11:40:00,19.29,19.35,19.28,19.34,45395.0,17.4592,17.5135,17.4501,17.5045,45395.0
2019-02-19 11:50:00,19.33,19.35,19.31,19.34,43045.0,17.4954,17.5135,17.4773,17.5045,43045.0
2019-02-19 12:00:00,19.34,19.34,19.32,19.33,35735.0,17.5045,17.5045,17.4863,17.4954,35735.0
2019-02-19 12:10:00,19.33,19.33,19.29,19.3,58125.0,17.4954,17.4954,17.4592,17.4682,58125.0
2019-02-19 12:20:00,19.29,19.31,19.28,19.31,27905.0,17.4592,17.4773,17.4501,17.4773,27905.0
2019-02-19 12:30:00,19.31,19.32,19.28,19.29,29020.0,17.4773,17.4863,17.4501,17.4592,29020.0
2019-02-19 12:40:00,19.29,19.3,19.29,19.29,24340.0,17.4592,17.4682,17.4592,17.4592,24340.0
2019-02-19 12:50:00,19.3,19.32,19.28,19.31,49170.0,17.4682,17.4863,17.4501,17.4773,49170.0
2019-02-19 13:00:00,19.31,19.31,19.28,19.29,31280.0,17.4773,17.4773,17.4501,17.4592,31280.0
2019-02-19 13:10:00,19.29,19.3,19.29,19.29,32915.0,17.4592,17.4682,17.4592,17.4592,32915.0
2019-02-19 13:20:00,19.3,19.3,19.27,19.3,54380.0,17.4682,17.4682,17.4411,17.4682,54380.0
2019-02-19 13:30:00,19.3,19.33,19.3,19.33,105675.0,17.4682,17.4954,17.4682,17.4954,105675.0
2019-02-19 13:40:00,19.34,19.35,19.32,19.35,98450.0,17.5045,17.5135,17.4863,17.5135,98450.0
2019-02-19 13:50:00,19.35,19.36,19.33,19.36,68165.0,17.5135,17.5226,17.4954,17.5226,68165.0
2019-02-19 14:00:00,19.35,19.4,19.35,19.4,46870.0,17.5135,17.5588,17.5135,17.5588,46870.0
2019-02-19 14:10:00,19.41,19.43,19.4,19.41,37095.0,17.5678,17.5859,17.5588,17.5678,37095.0
2019-02-19 14:20:00,19.41,19.44,19.41,19.43,221050.0,17.5678,17.595,17.5678,17.5859,221050.0
2019-02-19 14:30:00,19.44,19.46,19.43,19.44,39095.0,17.595,17.6131,17.5859,17.595,39095.0
2019-02-19 14:40:00,19.44,19.47,19.44,19.45,28090.0,17.595,17.6221,17.595,17.604,28090.0
2019-02-19 14:50:00,19.45,19.47,19.43,19.43,38910.0,17.604,17.6221,17.5859,17.5859,38910.0
2019-02-19 15:00:00,19.43,19.46,19.42,19.45,129560.0,17.5859,17.6131,17.5769,17.604,129560.0
2019-02-19 15:10:00,19.45,19.45,19.41,19.41,70915.0,17.604,17.604,17.5678,17.5678,70915.0
2019-02-19 15:20:00,19.41,19.41,19.4,19.41,94340.0,17.5678,17.5678,17.5588,17.5678,94340.0
2019-02-19 15:30:00,19.41,19.45,19.4,19.42,217640.0,17.5678,17.604,17.5588,17.5769,217640.0
2019-02-19 15:40:00,19.42,19.44,19.42,19.44,239050.0,17.5769,17.595,17.5769,17.595,239050.0
2019-02-19 15:50:00,19.44,19.47,19.4,19.41,570660.0,17.595,17.6221,17.5588,17.5678,570660.0
2019-02-20 09:30:00,19.35,19.58,19.35,19.56,257935.0,17.5135,17.7217,17.5135,17.7036,257935.0
2019-02-20 09:40:00,19.55,19.58,19.5,19.51,88545.0,17.6945,17.7217,17.6493,17.6583,88545.0
2019-02-20 09:50:00,19.51,19.55,19.46,19.46,61685.0,17.6583,17.6945,17.6131,17.6131,61685.0
2019-02-20 10:00:00,19.46,19.49,19.42,19.42,36965.0,17.6131,17.6402,17.5769,17.5769,36965.0
2019-02-20 10:10:00,19.43,19.48,19.4,19.47,139310.0,17.5859,17.6312,17.5588,17.6221,139310.0
2019-02-20 10:20:00,19.48,19.54,19.47,19.51,82315.0,17.6312,17.6855,17.6221,17.6583,82315.0
2019-02-20 10:30:00,19.51,19.53,19.5,19.52,54625.0,17.6583,17.6764,17.6493,17.6674,54625.0
2019-02-20 10:40:00,19.52,19.53,19.49,19.51,66225.0,17.6674,17.6764,17.6402,17.6583,66225.0
2019-02-20 10:50:00,19.5,19.54,19.5,19.51,136670.0,17.6493,17.6855,17.6493,17.6583,136670.0
2019-02-20 11:00:00,19.51,19.53,19.48,19.51,111540.0,17.6583,17.6764,17.6312,17.6583,111540.0
2019-02-20 11:10:00,19.51,19.53,19.49,19.52,105250.0,17.6583,17.6764,17.6402,17.6674,105250.0
2019-02-20 11:20:00,19.52,19.53,19.5,19.51,66540.0,17.6674,17.6764,17.6493,17.6583,66540.0
2019-02-20 11:30:00,19.51,19.54,19.51,19.52,68140.0,17.6583,17.6855,17.6583,17.6674,68140.0
2019-02-20 11:40:00,19.53,19.54,19.51,19.51,76110.0,17.6764,17.6855,17.6583,17.6583,76110.0
2019-02-20 11:50:00,19.51,19.55,19.5,19.54,96375.0,17.6583,17.6945,17.6493,17.6855,96375.0
2019-02-20 12:00:00,19.55,19.56,19.52,19.52,214945.0,17.6945,17.7036,17.6674,17.6674,214945.0
2019-02-20 12:10:00,19.52,19.54,19.51,19.53,97910.0,17.6674,17.6855,17.6583,17.6764,97910.0
2019-02-20 12:20:00,19.54,19.56,19.52,19.53,46525.0,17.6855,17.7036,17.6674,17.6764,46525.0
2019-02-20 12:30:00,19.53,19.56,19.52,19.55,40555.0,17.6764,17.7036,17.6674,17.6945,40555.0
2019-02-20 12:40:00,19.55,19.55,19.5,19.5,81085.0,17.6945,17.6945,17.6493,17.6493,81085.0
2019-02-20 12:50:00,19.5,19.5,19.46,19.49,69520.0,17.6493,17.6493,17.6131,17.6402,69520.0
2019-02-20 13:00:00,19.48,19.51,19.48,19.51,72290.0,17.6312,17.6583,17.6312,17.6583,72290.0
2019-02-20 13:10:00,19.51,19.52,19.5,19.51,43695.0,17.6583,17.6674,17.6493,17.6583,43695.0
2019-02-20 13:20:00,19.51,19.56,19.51,19.56,98320.0,17.6583,17.7036,17.6583,17.7036,98320.0
2019-02-20 13:30:00,19.56,19.56,19.54,19.54,48970.0,17.7036,17.7036,17.6855,17.6855,48970.0
2019-02-20 13:40:00,19.54,19.56,19.53,19.55,36500.0,17.6855,17.7036,17.6764,17.6945,36500.0
2019-02-20 13:50:00,19.55,19.59,19.55,19.58,50560.0,17.6945,17.7307,17.6945,17.7217,50560.0
2019-02-20 14:00:00,19.58,19.6,19.55,19.56,143935.0,17.7217,17.7398,17.6945,17.7036,143935.0
2019-02-20 14:10:00,19.55,19.57,19.52,19.52,66270.0,17.6945,17.7126,17.6674,17.6674,66270.0
2019-02-20 14:20:00,19.52,19.53,19.49,19.53,63220.0,17.6674,17.6764,17.6402,17.6764,63220.0
2019-02-20 14:30:00,19.53,19.59,19.53,19.56,90090.0,17.6764,17.7307,17.6764,17.7036,90090.0
2019-02-20 14:40:00,19.55,19.56,19.54,19.56,50675.0,17.6945,17.7036,17.6855,17.7036,50675.0
2019-02-20 14:50:00,19.56,19.58,19.55,19.56,86515.0,17.7036,17.7217,17.6945,17.7036,86515.0
2019-02-20 15:00:00,19.55,19.57,19.55,19.57,103885.0,17.6945,17.7126,17.6945,17.7126,103885.0
2019-02-20 15:10:00,19.57,19.59,19.56,19.57,93745.0,17.7126,17.7307,17.7036,17.7126,93745.0
2019-02-20 15:20:00,19.57,19.61,19.55,19.58,336980.0,17.7126,17.7488,17.6945,17.7217,336980.0
2019-02-20 15:30:00,19.58,19.59,19.56,19.57,198115.0,17.7217,17.7307,17.7036,17.7126,198115.0
2019-02-20 15:40:00,19.57,19.57,19.54,19.54,207495.0,17.7126,17.7126,17.6855,17.6855,207495.0
2019-02-20 15:50:00,19.54,19.54,19.49,19.51,469655.0,17.6855,17.6855,17.6402,17.6583,469655.0
2019-02-21 09:30:00,19.49,19.53,19.36,19.47,120720.0,17.6402,17.6764,17.5226,17.6221,120720.0
2019-02-21 09:40:00,19.49,19.61,19.49,19.57,63150.0,17.6402,17.7488,17.6402,17.7126,63150.0
2019-02-21 09:50:00,19.58,19.6,19.54,19.58,39045.0,17.7217,17.7398,17.6855,17.7217,39045.0
2019-02-21 10:00:00,19.57,19.58,19.53,19.53,68700.0,17.7126,17.7217,17.6764,17.6764,68700.0
2019-02-21 10:10:00,19.54,19.54,19.49,19.52,54405.0,17.6855,17.6855,17.6402,17.6674,54405.0
2019-02-21 10:20:00,19.52,19.56,19.49,19.49,88220.0,17.6674,17.7036,17.6402,17.6402,88220.0
2019-02-21 10:30:00,19.48,19.53,19.48,19.52,68030.0,17.6312,17.6764,17.6312,17.6674,68030.0
2019-02-21 10:40:00,19.52,19.53,19.48,19.48,80415.0,17.6674,17.6764,17.6312,17.6312,80415.0
2019-02-21 10:50:00,19.48,19.48,19.42,19.43,76235.0,17.6312,17.6312,17.5769,17.5859,76235.0
2019-02-21 11:00:00,19.43,19.47,19.42,19.45,123610.0,17.5859,17.6221,17.5769,17.604,123610.0
2019-02-21 11:10:00,19.45,19.45,19.41,19.43,80440.0,17.604,17.604,17.5678,17.5859,80440.0
2019-02-21 11:20:00,19.43,19.45,19.42,19.42,104710.0,17.5859,17.604,17.5769,17.5769,104710.0
2019-02-21 11:30:00,19.42,19.45,19.41,19.44,99100.0,17.5769,17.604,17.5678,17.595,99100.0
2019-02-21 11:40:00,19.44,19.45,19.43,19.45,73000.0,17.595,17.604,17.5859,17.604,73000.0
2019-02-21 11:50:00,19.45,19.45,19.43,19.43,105375.0,17.604,17.604,17.5859,17.5859,105375.0
2019-02-21 12:00:00,19.43,19.47,19.43,19.46,58365.0,17.5859,17.6221,17.5859,17.6131,58365.0
2019-02-21 12:10:00,19.46,19.46,19.44,19.45,66440.0,17.6131,17.6131,17.595,17.604,66440.0
2019-02-21 12:20:00,19.45,19.47,19.45,19.47,56865.0,17.604,17.6221,17.604,17.6221,56865.0
2019-02-21 12:30:00,19.47,19.49,19.46,19.48,39570.0,17.6221,17.6402,17.6131,17.6312,39570.0
2019-02-21 12:40:00,19.48,19.51,19.48,19.49,35900.0,17.6312,17.6583,17.6312,17.6402,35900.0
2019-02-21 12:50:00,19.48,19.51,19.48,19.49,42415.0,17.6312,17.6583,17.6312,17.6402,42415.0
2019-02-21 13:00:00,19.5,19.5,19.47,19.47,76110.0,17.6493,17.6493,17.6221,17.6221,76110.0
2019-02-21 13:10:00,19.47,19.48,19.46,19.47,33075.0,17.6221,17.6312,17.6131,17.6221,33075.0
2019-02-21 13:20:00,19.48,19.48,19.45,19.45,30060.0,17.6312,17.6312,17.604,17.604,30060.0
2019-02-21 13:30:00,19.45,19.46,19.44,19.46,44660.0,17.604,17.6131,17.595,17.6131,44660.0
2019-02-21 13:40:00,19.46,19.48,19.45,19.45,50645.0,17.6131,17.6312,17.604,17.604,50645.0
2019-02-21 13:50:00,19.45,19.47,19.44,19.46,50085.0,17.604,17.6221,17.595,17.6131,50085.0
2019-02-21 14:00:00,19.47,19.49,19.44,19.44,57320.0,17.6221,17.6402,17.595,17.595,57320.0
2019-02-21 14:10:00,19.45,19.46,19.41,19.41,63300.0,17.604,17.6131,17.5678,17.5678,63300.0
2019-02-21 14:20:00,19.41,19.43,19.4,19.41,43285.0,17.5678,17.5859,17.5588,17.5678,43285.0
2019-02-21 14:30:00,19.42,19.42,19.38,19.39,60370.0,17.5769,17.5769,17.5407,17.5497,60370.0
2019-02-21 14:40:00,19.39,19.4,19.37,19.37,54635.0,17.5497,17.5588,17.5316,17.5316,54635.0
2019-02-21 14:50:00,19.36,19.37,19.35,19.36,43425.0,17.5226,17.5316,17.5135,17.5226,43425.0
2019-02-21 15:00:00,19.35,19.39,19.35,19.38,59245.0,17.5135,17.5497,17.5135,17.5407,59245.0
2019-02-21 15:10:00,19.37,19.38,19.36,19.37,65910.0,17.5316,17.5407,17.5226,17.5316,65910.0
2019-02-21 15:20:00,19.37,19.38,19.34,19.34,91630.0,17.5316,17.5407,17.5045,17.5045,91630.0
2019-02-21 15:30:00,19.34,19.35,19.33,19.35,179060.0,17.5045,17.5135,17.4954,17.5135,179060.0
2019-02-21 15:40:00,19.35,19.38,19.35,19.36,202155.0,17.5135,17.5407,17.5135,17.5226,202155.0
2019-02-21 15:50:00,19.36,19.41,19.36,19.4,368925.0,17.5226,17.5678,17.5226,17.5588,368925.0
2019-02-22 09:30:00,19.41,19.46,19.37,19.37,124580.0,17.6245,17.6699,17.5882,17.5882,124580.0
2019-02-22 09:40:00,19.37,19.43,19.35,19.38,39500.0,17.5882,17.6427,17.57,17.5973,39500.0
2019-02-22 09:50:00,19.39,19.4,19.3,19.3,47750.0,17.6064,17.6154,17.5246,17.5246,47750.0
2019-02-22 10:00:00,19.32,19.35,19.28,19.28,73030.0,17.5428,17.57,17.5065,17.5065,73030.0
2019-02-22 10:10:00,19.28,19.31,19.27,19.3,88110.0,17.5065,17.5337,17.4974,17.5246,88110.0
2019-02-22 10:20:00,19.31,19.31,19.27,19.29,134390.0,17.5337,17.5337,17.4974,17.5156,134390.0
2019-02-22 10:30:00,19.29,19.32,19.28,19.29,104290.0,17.5156,17.5428,17.5065,17.5156,104290.0
2019-02-22 10:40:00,19.29,19.31,19.28,19.3,82195.0,17.5156,17.5337,17.5065,17.5246,82195.0
2019-02-22 10:50:00,19.29,19.31,19.28,19.29,46770.0,17.5156,17.5337,17.5065,17.5156,46770.0
2019-02-22 11:00:00,19.29,19.31,19.27,19.29,253115.0,17.5156,17.5337,17.4974,17.5156,253115.0
2019-02-22 11:10:00,19.29,19.31,19.28,19.31,116620.0,17.5156,17.5337,17.5065,17.5337,116620.0
2019-02-22 11:20:00,19.31,19.31,19.29,19.3,84840.0,17.5337,17.5337,17.5156,17.5246,84840.0
2019-02-22 11:30:00,19.3,19.3,19.29,19.3,73365.0,17.5246,17.5246,17.5156,17.5246,73365.0
2019-02-22 11:40:00,19.3,19.3,19.26,19.26,54795.0,17.5246,17.5246,17.4883,17.4883,54795.0
2019-02-22 11:50:00,19.26,19.27,19.26,19.27,53420.0,17.4883,17.4974,17.4883,17.4974,53420.0
2019-02-22 12:00:00,19.27,19.32,19.26,19.31,52415.0,17.4974,17.5428,17.4883,17.5337,52415.0
2019-02-22 12:10:00,19.31,19.32,19.29,19.29,76035.0,17.5337,17.5428,17.5156,17.5156,76035.0
2019-02-22 12:20:00,19.29,19.29,19.23,19.25,125155.0,17.5156,17.5156,17.4611,17.4792,125155.0
2019-02-22 12:30:00,19.25,19.26,19.19,19.2,205755.0,17.4792,17.4883,17.4247,17.4338,205755.0
2019-02-22 12:40:00,19.2,19.21,19.15,19.15,64060.0,17.4338,17.4429,17.3884,17.3884,64060.0
2019-02-22 12:50:00,19.15,19.17,19.13,19.13,63400.0,17.3884,17.4066,17.3703,17.3703,63400.0
2019-02-22 13:00:00,19.14,19.16,19.13,19.13,43820.0,17.3793,17.3975,17.3703,17.3703,43820.0
2019-02-22 13:10:00,19.14,19.16,19.11,19.14,53490.0,17.3793,17.3975,17.3521,17.3793,53490.0
2019-02-22 13:20:00,19.15,19.15,19.13,19.15,42885.0,17.3884,17.3884,17.3703,17.3884,42885.0
2019-02-22 13:30:00,19.15,19.16,19.14,19.15,46390.0,17.3884,17.3975,17.3793,17.3884,46390.0
2019-02-22 13:40:00,19.15,19.18,19.14,19.17,89535.0,17.3884,17.4157,17.3793,17.4066,89535.0
2019-02-22 13:50:00,19.17,19.19,19.15,19.17,93265.0,17.4066,17.4247,17.3884,17.4066,93265.0
2019-02-22 14:00:00,19.17,19.18,19.16,19.18,56505.0,17.4066,17.4157,17.3975,17.4157,56505.0
2019-02-22 14:10:00,19.18,19.18,19.17,19.17,80565.0,17.4157,17.4157,17.4066,17.4066,80565.0
2019-02-22 14:20:00,19.18,19.19,19.15,19.19,137490.0,17.4157,17.4247,17.3884,17.4247,137490.0
2019-02-22 14:30:00,19.19,19.23,19.18,19.22,131575.0,17.4247,17.4611,17.4157,17.452,131575.0
2019-02-22 14:40:00,19.22,19.22,19.19,19.19,139570.0,17.452,17.452,17.4247,17.4247,139570.0
2019-02-22 14:50:00,19.19,19.23,19.19,19.2,161540.0,17.4247,17.4611,17.4247,17.4338,161540.0
2019-02-22 15:00:00,19.19,19.2,19.15,19.15,107475.0,17.4247,17.4338,17.3884,17.3884,107475.0
2019-02-22 15:10:00,19.16,19.2,19.15,19.2,156365.0,17.3975,17.4338,17.3884,17.4338,156365.0
2019-02-22 15:20:00,19.2,19.23,19.2,19.23,77785.0,17.4338,17.4611,17.4338,17.4611,77785.0
2019-02-22 15:30:00,19.22,19.23,19.18,19.18,352460.0,17.452,17.4611,17.4157,17.4157,352460.0
2019-02-22 15:40:00,19.19,19.2,19.19,19.2,342600.0,17.4247,17.4338,17.4247,17.4338,342600.0
2019-02-22 15:50:00,19.2,19.23,19.18,19.21,642280.0,17.4338,17.4611,17.4157,17.4429,642280.0
2019-02-25 09:30:00,19.31,19.35,19.12,19.14,155310.0,17.5337,17.57,17.3612,17.3793,155310.0
2019-02-25 09:40:00,19.15,19.22,19.13,19.16,92585.0,17.3884,17.452,17.3703,17.3975,92585.0
2019-02-25 09:50:00,19.15,19.17,19.09,19.11,56125.0,17.3884,17.4066,17.3339,17.3521,56125.0
2019-02-25 10:00:00,19.1,19.17,19.1,19.12,53130.0,17.343,17.4066,17.343,17.3612,53130.0
2019-02-25 10:10:00,19.12,19.17,19.1,19.17,59955.0,17.3612,17.4066,17.343,17.4066,59955.0
2019-02-25 10:20:00,19.17,19.19,19.11,19.11,49015.0,17.4066,17.4247,17.3521,17.3521,49015.0
2019-02-25 10:30:00,19.11,19.12,19.06,19.1,62560.0,17.3521,17.3612,17.3067,17.343,62560.0
2019-02-25 10:40:00,19.1,19.1,19.06,19.09,63865.0,17.343,17.343,17.3067,17.3339,63865.0
2019-02-25 10:50:00,19.09,19.14,19.08,19.14,96895.0,17.3339,17.3793,17.3249,17.3793,96895.0
2019-02-25 11:00:00,19.13,19.14,19.1,19.1,76740.0,17.3703,17.3793,17.343,17.343,76740.0
2019-02-25 11:10:00,19.1,19.1,19.06,19.06,109695.0,17.343,17.343,17.3067,17.3067,109695.0
2019-02-25 11:20:00,19.06,19.06,19.01,19.02,91460.0,17.3067,17.3067,17.2613,17.2704,91460.0
2019-02-25 11:30:00,19.01,19.05,19.01,19.05,150895.0,17.2613,17.2976,17.2613,17.2976,150895.0
2019-02-25 11:40:00,19.05,19.11,19.04,19.1,101420.0,17.2976,17.3521,17.2885,17.343,101420.0
2019-02-25 11:50:00,19.1,19.12,19.09,19.09,72385.0,17.343,17.3612,17.3339,17.3339,72385.0
2019-02-25 12:00:00,19.09,19.09,19.07,19.07,43335.0,17.3339,17.3339,17.3158,17.3158,43335.0
2019-02-25 12:10:00,19.07,19.07,19.05,19.05,63725.0,17.3158,17.3158,17.2976,17.2976,63725.0
2019-02-25 12:20:00,19.05,19.05,19.02,19.03,41945.0,17.2976,17.2976,17.2704,17.2795,41945.0
2019-02-25 12:30:00,19.03,19.04,19.02,19.03,62575.0,17.2795,17.2885,17.2704,17.2795,62575.0
2019-02-25 12:40:00,19.03,19.05,19.02,19.02,73140.0,17.2795,17.2976,17.2704,17.2704,73140.0
2019-02-25 12:50:00,19.03,19.03,19.0,19.02,82220.0,17.2795,17.2795,17.2522,17.2704,82220.0
2019-02-25 13:00:00,19.02,19.04,19.01,19.02,44480.0,17.2704,17.2885,17.2613,17.2704,44480.0
2019-02-25 13:10:00,19.02,19.06,19.01,19.05,68540.0,17.2704,17.3067,17.2613,17.2976,68540.0
2019-02-25 13:20:00,19.05,19.05,19.03,19.03,46590.0,17.2976,17.2976,17.2795,17.2795,46590.0
2019-02-25 13:30:00,19.03,19.03,18.95,18.96,68230.0,17.2795,17.2795,17.2068,17.2159,68230.0
2019-02-25 13:40:00,18.96,18.99,18.96,18.97,66240.0,17.2159,17.2431,17.2159,17.225,66240.0
2019-02-25 13:50:00,18.97,18.97,18.95,18.95,49650.0,17.225,17.225,17.2068,17.2068,49650.0
2019-02-25 14:00:00,18.95,18.95,18.93,18.93,103350.0,17.2068,17.2068,17.1887,17.1887,103350.0
2019-02-25 14:10:00,18.93,18.93,18.91,18.91,67280.0,17.1887,17.1887,17.1705,17.1705,67280.0
2019-02-25 14:20:00,18.92,18.96,18.91,18.96,49450.0,17.1796,17.2159,17.1705,17.2159,49450.0
2019-02-25 14:30:00,18.96,18.98,18.95,18.95,51835.0,17.2159,17.2341,17.2068,17.2068,51835.0
2019-02-25 14:40:00,18.95,18.97,18.94,18.94,70625.0,17.2068,17.225,17.1977,17.1977,70625.0
2019-02-25 14:50:00,18.94,18.96,18.93,18.96,100545.0,17.1977,17.2159,17.1887,17.2159,100545.0
2019-02-25 15:00:00,18.97,18.98,18.95,18.98,62995.0,17.225,17.2341,17.2068,17.2341,62995.0
2019-02-25 15:10:00,18.97,19.0,18.96,18.99,84330.0,17.225,17.2522,17.2159,17.2431,84330.0
2019-02-25 15:20:00,18.98,18.99,18.94,18.94,98785.0,17.2341,17.2431,17.1977,17.1977,98785.0
2019-02-25 15:30:00,18.94,18.97,18.94,18.96,146155.0,17.1977,17.225,17.1977,17.2159,146155.0
2019-02-25 15:40:00,18.96,18.98,18.95,18.95,149905.0,17.2159,17.2341,17.2068,17.2068,149905.0
2019-02-25 15:50:00,18.96,18.97,18.95,18.96,406020.0,17.2159,17.225,17.2068,17.2159,406020.0
2019-02-26 09:30:00,18.89,19.05,18.86,18.94,113330.0,17.1523,17.2976,17.1251,17.1977,113330.0
2019-02-26 09:40:00,18.95,19.0,18.93,18.99,52055.0,17.2068,17.2522,17.1887,17.2431,52055.0
2019-02-26 09:50:00,18.98,19.03,18.97,18.98,99935.0,17.2341,17.2795,17.225,17.2341,99935.0
2019-02-26 10:00:00,18.99,19.04,18.98,19.03,90285.0,17.2431,17.2885,17.2341,17.2795,90285.0
2019-02-26 10:10:00,19.03,19.04,19.01,19.01,65745.0,17.2795,17.2885,17.2613,17.2613,65745.0
2019-02-26 10:20:00,19.01,19.03,19.01,19.02,46225.0,17.2613,17.2795,17.2613,17.2704,46225.0
2019-02-26 10:30:00,19.02,19.02,18.98,18.98,52975.0,17.2704,17.2704,17.2341,17.2341,52975.0
2019-02-26 10:40:00,18.98,18.99,18.95,18.95,84810.0,17.2341,17.2431,17.2068,17.2068,84810.0
2019-02-26 10:50:00,18.96,18.96,18.89,18.9,63365.0,17.2159,17.2159,17.1523,17.1614,63365.0
2019-02-26 11:00:00,18.91,18.96,18.91,18.95,76745.0,17.1705,17.2159,17.1705,17.2068,76745.0
2019-02-26 11:10:00,18.95,19.0,18.95,18.99,92215.0,17.2068,17.2522,17.2068,17.2431,92215.0
2019-02-26 11:20:00,18.99,19.01,18.97,18.97,48000.0,17.2431,17.2613,17.225,17.225,48000.0
2019-02-26 11:30:00,18.97,18.99,18.92,18.93,504115.0,17.225,17.2431,17.1796,17.1887,504115.0
2019-02-26 11:40:00,18.93,18.93,18.88,18.93,86040.0,17.1887,17.1887,17.1433,17.1887,86040.0
2019-02-26 11:50:00,18.94,18.95,18.92,18.92,26815.0,17.1977,17.2068,17.1796,17.1796,26815.0
2019-02-26 12:00:00,18.92,18.94,18.92,18.94,21975.0,17.1796,17.1977,17.1796,17.1977,21975.0
2019-02-26 12:10:00,18.94,18.96,18.94,18.95,61690.0,17.1977,17.2159,17.1977,17.2068,61690.0
2019-02-26 12:20:00,18.95,18.96,18.93,18.93,74150.0,17.2068,17.2159,17.1887,17.1887,74150.0
2019-02-26 12:30:00,18.94,18.94,18.9,18.9,29705.0,17.1977,17.1977,17.1614,17.1614,29705.0
2019-02-26 12:40:00,18.9,18.91,18.9,18.91,35715.0,17.1614,17.1705,17.1614,17.1705,35715.0
2019-02-26 12:50:00,18.92,18.93,18.9,18.93,55275.0,17.1796,17.1887,17.1614,17.1887,55275.0
2019-02-26 13:00:00,18.93,18.93,18.92,18.93,35795.0,17.1887,17.1887,17.1796,17.1887,35795.0
2019-02-26 13:10:00,18.92,18.95,18.92,18.94,64245.0,17.1796,17.2068,17.1796,17.1977,64245.0
2019-02-26 13:20:00,18.94,18.95,18.93,18.93,40680.0,17.1977,17.2068,17.1887,17.1887,40680.0
2019-02-26 13:30:00,18.93,18.94,18.91,18.91,32535.0,17.1887,17.1977,17.1705,17.1705,32535.0
2019-02-26 13:40:00,18.92,18.93,18.92,18.93,27325.0,17.1796,17.1887,17.1796,17.1887,27325.0
2019-02-26 13:50:00,18.93,18.93,18.92,18.92,30695.0,17.1887,17.1887,17.1796,17.1796,30695.0
2019-02-26 14:00:00,18.92,18.95,18.92,18.95,63315.0,17.1796,17.2068,17.1796,17.2068,63315.0
2019-02-26 14:10:00,18.95,18.96,18.95,18.95,41265.0,17.2068,17.2159,17.2068,17.2068,41265.0
2019-02-26 14:20:00,18.95,18.95,18.92,18.92,67385.0,17.2068,17.2068,17.1796,17.1796,67385.0
2019-02-26 14:30:00,18.92,18.95,18.91,18.94,87400.0,17.1796,17.2068,17.1705,17.1977,87400.0
2019-02-26 14:40:00,18.95,18.97,18.94,18.96,66075.0,17.2068,17.225,17.1977,17.2159,66075.0
2019-02-26 14:50:00,18.96,18.99,18.96,18.99,52065.0,17.2159,17.2431,17.2159,17.2431,52065.0
2019-02-26 15:00:00,18.99,19.01,18.98,18.98,113510.0,17.2431,17.2613,17.2341,17.2341,113510.0
2019-02-26 15:10:00,18.98,18.99,18.97,18.99,74660.0,17.2341,17.2431,17.225,17.2431,74660.0
2019-02-26 15:20:00,18.99,19.0,18.99,18.99,101695.0,17.2431,17.2522,17.2431,17.2431,101695.0
2019-02-26 15:30:00,18.99,19.01,18.99,19.01,162015.0,17.2431,17.2613,17.2431,17.2613,162015.0
2019-02-26 15:40:00,19.01,19.03,19.0,19.01,191990.0,17.2613,17.2795,17.2522,17.2613,191990.0
2019-02-26 15:50:00,19.0,19.01,18.95,18.96,504990.0,17.2522,17.2613,17.2068,17.2159,504990.0
2019-02-27 09:30:00,18.94,19.12,18.94,19.11,127620.0,17.1977,17.3612,17.1977,17.3521,127620.0
2019-02-27 09:40:00,19.13,19.18,19.11,19.14,82110.0,17.3703,17.4157,17.3521,17.3793,82110.0
2019-02-27 09:50:00,19.13,19.14,19.01,19.02,53500.0,17.3703,17.3793,17.2613,17.2704,53500.0
2019-02-27 10:00:00,19.03,19.03,18.95,18.98,60130.0,17.2795,17.2795,17.2068,17.2341,60130.0
2019-02-27 10:10:00,18.98,18.99,18.93,18.99,66055.0,17.2341,17.2431,17.1887,17.2431,66055.0
2019-02-27 10:20:00,18.98,18.99,18.89,18.93,109540.0,17.2341,17.2431,17.1523,17.1887,109540.0
2019-02-27 10:30:00,18.94,18.95,18.91,18.92,85535.0,17.1977,17.2068,17.1705,17.1796,85535.0
2019-02-27 10:40:00,18.92,18.96,18.92,18.94,82330.0,17.1796,17.2159,17.1796,17.1977,82330.0
2019-02-27 10:50:00,18.94,18.94,18.89,18.91,89415.0,17.1977,17.1977,17.1523,17.1705,89415.0
2019-02-27 11:00:00,18.91,18.91,18.88,18.89,193660.0,17.1705,17.1705,17.1433,17.1523,193660.0
2019-02-27 11:10:00,18.9,18.9,18.87,18.88,391495.0,17.1614,17.1614,17.1342,17.1433,391495.0
2019-02-27 11:20:00,18.88,18.98,18.88,18.98,158600.0,17.1433,17.2341,17.1433,17.2341,158600.0
2019-02-27 11:30:00,18.98,19.01,18.96,18.99,198945.0,17.2341,17.2613,17.2159,17.2431,198945.0
2019-02-27 11:40:00,18.99,18.99,18.94,18.94,78025.0,17.2431,17.2431,17.1977,17.1977,78025.0
2019-02-27 11:50:00,18.94,18.95,18.93,18.94,76660.0,17.1977,17.2068,17.1887,17.1977,76660.0
2019-02-27 12:00:00,18.94,18.95,18.94,18.95,72025.0,17.1977,17.2068,17.1977,17.2068,72025.0
2019-02-27 12:10:00,18.95,18.95,18.94,18.95,40690.0,17.2068,17.2068,17.1977,17.2068,40690.0
2019-02-27 12:20:00,18.95,18.96,18.94,18.96,84310.0,17.2068,17.2159,17.1977,17.2159,84310.0
2019-02-27 12:30:00,18.97,18.98,18.97,18.97,39625.0,17.225,17.2341,17.225,17.225,39625.0
2019-02-27 12:40:00,18.97,18.99,18.97,18.98,29005.0,17.225,17.2431,17.225,17.2341,29005.0
2019-02-27 12:50:00,18.98,18.99,18.97,18.98,33175.0,17.2341,17.2431,17.225,17.2341,33175.0
2019-02-27 13:00:00,18.98,18.99,18.97,18.99,36915.0,17.2341,17.2431,17.225,17.2431,36915.0
2019-02-27 13:10:00,18.99,19.01,18.99,19.0,34360.0,17.2431,17.2613,17.2431,17.2522,34360.0
2019-02-27 13:20:00,19.01,19.03,19.0,19.0,26515.0,17.2613,17.2795,17.2522,17.2522,26515.0
2019-02-27 13:30:00,19.0,19.01,18.99,18.99,35970.0,17.2522,17.2613,17.2431,17.2431,35970.0
2019-02-27 13:40:00,18.99,19.0,18.99,19.0,29360.0,17.2431,17.2522,17.2431,17.2522,29360.0
2019-02-27 13:50:00,19.0,19.02,19.0,19.01,52315.0,17.2522,17.2704,17.2522,17.2613,52315.0
2019-02-27 14:00:00,19.01,19.02,18.99,19.02,52890.0,17.2613,17.2704,17.2431,17.2704,52890.0
2019-02-27 14:10:00,19.02,19.06,19.02,19.06,49800.0,17.2704,17.3067,17.2704,17.3067,49800.0
2019-02-27 14:20:00,19.06,19.06,19.02,19.04,57185.0,17.3067,17.3067,17.2704,17.2885,57185.0
2019-02-27 14:30:00,19.04,19.05,19.02,19.03,45795.0,17.2885,17.2976,17.2704,17.2795,45795.0
2019-02-27 14:40:00,19.03,19.04,19.0,19.0,71935.0,17.2795,17.2885,17.2522,17.2522,71935.0
2019-02-27 14:50:00,19.01,19.04,19.01,19.03,84265.0,17.2613,17.2885,17.2613,17.2795,84265.0
2019-02-27 15:00:00,19.04,19.05,19.02,19.03,60710.0,17.2885,17.2976,17.2704,17.2795,60710.0
2019-02-27 15:10:00,19.03,19.04,19.02,19.03,81795.0,17.2795,17.2885,17.2704,17.2795,81795.0
2019-02-27 15:20:00,19.03,19.05,19.01,19.03,234940.0,17.2795,17.2976,17.2613,17.2795,234940.0
2019-02-27 15:30:00,19.03,19.07,19.03,19.07,95330.0,17.2795,17.3158,17.2795,17.3158,95330.0
2019-02-27 15:40:00,19.07,19.07,19.03,19.06,116065.0,17.3158,17.3158,17.2795,17.3067,116065.0
2019-02-27 15:50:00,19.07,19.08,19.05,19.07,446010.0,17.3158,17.3249,17.2976,17.3158,446010.0
2019-02-28 09:30:00,19.0,19.0,18.93,18.94,124920.0,17.2522,17.2522,17.1887,17.1977,124920.0
2019-02-28 09:40:00,18.94,18.99,18.94,18.98,36745.0,17.1977,17.2431,17.1977,17.2341,36745.0
2019-02-28 09:50:00,18.95,18.97,18.93,18.94,33805.0,17.2068,17.225,17.1887,17.1977,33805.0
2019-02-28 10:00:00,18.94,18.94,18.86,18.88,52220.0,17.1977,17.1977,17.1251,17.1433,52220.0
2019-02-28 10:10:00,18.89,18.92,18.89,18.9,47530.0,17.1523,17.1796,17.1523,17.1614,47530.0
2019-02-28 10:20:00,18.9,18.93,18.89,18.91,62315.0,17.1614,17.1887,17.1523,17.1705,62315.0
2019-02-28 10:30:00,18.92,18.93,18.87,18.87,67485.0,17.1796,17.1887,17.1342,17.1342,67485.0
2019-02-28 10:40:00,18.87,18.95,18.86,18.95,88970.0,17.1342,17.2068,17.1251,17.2068,88970.0
2019-02-28 10:50:00,18.95,18.99,18.94,18.97,56695.0,17.2068,17.2431,17.1977,17.225,56695.0
2019-02-28 11:00:00,18.97,19.01,18.97,18.98,74710.0,17.225,17.2613,17.225,17.2341,74710.0
2019-02-28 11:10:00,18.98,19.01,18.97,19.0,59470.0,17.2341,17.2613,17.225,17.2522,59470.0
2019-02-28 11:20:00,19.0,19.05,18.99,19.05,47605.0,17.2522,17.2976,17.2431,17.2976,47605.0
2019-02-28 11:30:00,19.04,19.13,19.04,19.13,58270.0,17.2885,17.3703,17.2885,17.3703,58270.0
2019-02-28 11:40:00,19.12,19.14,19.08,19.09,37260.0,17.3612,17.3793,17.3249,17.3339,37260.0
2019-02-28 11:50:00,19.1,19.11,19.09,19.09,56565.0,17.343,17.3521,17.3339,17.3339,56565.0
2019-02-28 12:00:00,19.08,19.09,19.07,19.07,39090.0,17.3249,17.3339,17.3158,17.3158,39090.0
2019-02-28 12:10:00,19.07,19.1,19.07,19.09,49880.0,17.3158,17.343,17.3158,17.3339,49880.0
2019-02-28 12:20:00,19.09,19.12,19.09,19.1,37700.0,17.3339,17.3612,17.3339,17.343,37700.0
2019-02-28 12:30:00,19.11,19.12,19.1,19.11,33115.0,17.3521,17.3612,17.343,17.3521,33115.0
2019-02-28 12:40:00,19.12,19.12,19.08,19.08,25870.0,17.3612,17.3612,17.3249,17.3249,25870.0
2019-02-28 12:50:00,19.07,19.1,19.07,19.09,55325.0,17.3158,17.343,17.3158,17.3339,55325.0
2019-02-28 13:00:00,19.1,19.1,19.08,19.1,31310.0,17.343,17.343,17.3249,17.343,31310.0
2019-02-28 13:10:00,19.09,19.13,19.08,19.13,44225.0,17.3339,17.3703,17.3249,17.3703,44225.0
2019-02-28 13:20:00,19.13,19.14,19.11,19.12,51030.0,17.3703,17.3793,17.3521,17.3612,51030.0
2019-02-28 13:30:00,19.12,19.13,19.11,19.13,31295.0,17.3612,17.3703,17.3521,17.3703,31295.0
2019-02-28 13:40:00,19.13,19.14,19.11,19.11,37905.0,17.3703,17.3793,17.3521,17.3521,37905.0
2019-02-28 13:50:00,19.1,19.11,19.08,19.1,47380.0,17.343,17.3521,17.3249,17.343,47380.0
2019-02-28 14:00:00,19.1,19.11,19.09,19.1,57955.0,17.343,17.3521,17.3339,17.343,57955.0
2019-02-28 14:10:00,19.1,19.11,19.1,19.1,63000.0,17.343,17.3521,17.343,17.343,63000.0
2019-02-28 14:20:00,19.1,19.13,19.1,19.11,59130.0,17.343,17.3703,17.343,17.3521,59130.0
2019-02-28 14:30:00,19.11,19.11,19.08,19.1,44260.0,17.3521,17.3521,17.3249,17.343,44260.0
2019-02-28 14:40:00,19.1,19.11,19.09,19.1,58250.0,17.343,17.3521,17.3339,17.343,58250.0
2019-02-28 14:50:00,19.1,19.1,19.07,19.09,79965.0,17.343,17.343,17.3158,17.3339,79965.0
2019-02-28 15:00:00,19.1,19.12,19.09,19.12,140240.0,17.343,17.3612,17.3339,17.3612,140240.0
2019-02-28 15:10:00,19.12,19.12,19.1,19.11,103400.0,17.3612,17.3612,17.343,17.3521,103400.0
2019-02-28 15:20:00,19.12,19.15,19.11,19.14,87905.0,17.3612,17.3884,17.3521,17.3793,87905.0
2019-02-28 15:30:00,19.14,19.16,19.12,19.12,215965.0,17.3793,17.3975,17.3612,17.3612,215965.0
2019-02-28 15:40:00,19.12,19.13,19.05,19.1,109975.0,17.3612,17.3703,17.2976,17.343,109975.0
2019-02-28 15:50:00,19.1,19.11,19.05,19.07,884115.0,17.343,17.3521,17.2976,17.3158,884115.0
2019-03-01 09:30:00,19.17,19.27,18.97,19.05,432025.0,17.4066,17.4974,17.225,17.2976,432025.0
2019-03-01 09:40:00,19.09,19.12,19.04,19.06,132920.0,17.3339,17.3612,17.2885,17.3067,132920.0
2019-03-01 09:50:00,19.06,19.08,18.97,18.98,85365.0,17.3067,17.3249,17.225,17.2341,85365.0
2019-03-01 10:00:00,18.96,18.98,18.91,18.92,103205.0,17.2159,17.2341,17.1705,17.1796,103205.0
2019-03-01 10:10:00,18.93,18.93,18.88,18.93,119185.0,17.1887,17.1887,17.1433,17.1887,119185.0
2019-03-01 10:20:00,18.94,18.99,18.92,18.98,68165.0,17.1977,17.2431,17.1796,17.2341,68165.0
2019-03-01 10:30:00,18.98,19.0,18.97,18.98,65175.0,17.2341,17.2522,17.225,17.2341,65175.0
2019-03-01 10:40:00,18.98,19.0,18.98,18.98,146820.0,17.2341,17.2522,17.2341,17.2341,146820.0
2019-03-01 10:50:00,18.97,18.99,18.92,18.92,60500.0,17.225,17.2431,17.1796,17.1796,60500.0
2019-03-01 11:00:00,18.92,18.92,18.88,18.9,176575.0,17.1796,17.1796,17.1433,17.1614,176575.0
2019-03-01 11:10:00,18.9,18.9,18.82,18.83,145330.0,17.1614,17.1614,17.0888,17.0979,145330.0
2019-03-01 11:20:00,18.83,18.83,18.79,18.8,168845.0,17.0979,17.0979,17.0615,17.0706,168845.0
2019-03-01 11:30:00,18.8,18.8,18.76,18.78,133655.0,17.0706,17.0706,17.0343,17.0525,133655.0
2019-03-01 11:40:00,18.77,18.77,18.72,18.73,72380.0,17.0434,17.0434,16.998,17.0071,72380.0
2019-03-01 11:50:00,18.73,18.74,18.7,18.73,58645.0,17.0071,17.0161,16.9798,17.0071,58645.0
2019-03-01 12:00:00,18.74,18.78,18.74,18.78,60940.0,17.0161,17.0525,17.0161,17.0525,60940.0
2019-03-01 12:10:00,18.78,18.82,18.78,18.8,53705.0,17.0525,17.0888,17.0525,17.0706,53705.0
2019-03-01 12:20:00,18.8,18.84,18.8,18.84,116580.0,17.0706,17.1069,17.0706,17.1069,116580.0
2019-03-01 12:30:00,18.84,18.86,18.81,18.82,125380.0,17.1069,17.1251,17.0797,17.0888,125380.0
2019-03-01 12:40:00,18.82,18.87,18.82,18.85,57405.0,17.0888,17.1342,17.0888,17.116,57405.0
2019-03-01 12:50:00,18.85,18.88,18.83,18.87,179315.0,17.116,17.1433,17.0979,17.1342,179315.0
2019-03-01 13:00:00,18.86,18.89,18.84,18.89,118430.0,17.1251,17.1523,17.1069,17.1523,118430.0
2019-03-01 13:10:00,18.88,18.9,18.88,18.89,95195.0,17.1433,17.1614,17.1433,17.1523,95195.0
2019-03-01 13:20:00,18.89,18.89,18.88,18.88,63025.0,17.1523,17.1523,17.1433,17.1433,63025.0
2019-03-01 13:30:00,18.88,18.88,18.86,18.86,95265.0,17.1433,17.1433,17.1251,17.1251,95265.0
2019-03-01 13:40:00,18.86,18.87,18.85,18.86,75870.0,17.1251,17.1342,17.116,17.1251,75870.0
2019-03-01 13:50:00,18.86,18.86,18.8,18.8,121510.0,17.1251,17.1251,17.0706,17.0706,121510.0
2019-03-01 14:00:00,18.8,18.86,18.79,18.85,150930.0,17.0706,17.1251,17.0615,17.116,150930.0
2019-03-01 14:10:00,18.85,18.91,18.85,18.9,42525.0,17.116,17.1705,17.116,17.1614,42525.0
2019-03-01 14:20:00,18.9,18.93,18.9,18.92,65095.0,17.1614,17.1887,17.1614,17.1796,65095.0
2019-03-01 14:30:00,18.92,18.92,18.89,18.89,57705.0,17.1796,17.1796,17.1523,17.1523,57705.0
2019-03-01 14:40:00,18.89,18.91,18.88,18.89,52355.0,17.1523,17.1705,17.1433,17.1523,52355.0
2019-03-01 14:50:00,18.89,18.92,18.88,18.91,62190.0,17.1523,17.1796,17.1433,17.1705,62190.0
2019-03-01 15:00:00,18.91,18.94,18.9,18.93,81685.0,17.1705,17.1977,17.1614,17.1887,81685.0
2019-03-01 15:10:00,18.93,18.94,18.92,18.94,75015.0,17.1887,17.1977,17.1796,17.1977,75015.0
2019-03-01 15:20:00,18.94,18.97,18.93,18.96,197715.0,17.1977,17.225,17.1887,17.2159,197715.0
2019-03-01 15:30:00,18.96,18.97,18.93,18.95,126675.0,17.2159,17.225,17.1887,17.2068,126675.0
2019-03-01 15:40:00,18.95,18.99,18.95,18.98,194245.0,17.2068,17.2431,17.2068,17.2341,194245.0
2019-03-01 15:50:00,18.98,19.01,18.98,18.99,555820.0,17.2341,17.2613,17.2341,17.2431,555820.0
2019-03-04 09:30:00,19.05,19.18,18.89,18.94,101305.0,17.2976,17.4157,17.1523,17.1977,101305.0
2019-03-04 09:40:00,18.94,18.97,18.88,18.88,97225.0,17.1977,17.225,17.1433,17.1433,97225.0
2019-03-04 09:50:00,18.87,18.87,18.74,18.75,99390.0,17.1342,17.1342,17.0161,17.0252,99390.0
2019-03-04 10:00:00,18.76,18.78,18.7,18.71,109240.0,17.0343,17.0525,16.9798,16.9889,109240.0
2019-03-04 10:10:00,18.72,18.76,18.71,18.76,117150.0,16.998,17.0343,16.9889,17.0343,117150.0
2019-03-04 10:20:00,18.75,18.79,18.73,18.79,136445.0,17.0252,17.0615,17.0071,17.0615,136445.0
2019-03-04 10:30:00,18.79,18.79,18.7,18.7,277925.0,17.0615,17.0615,16.9798,16.9798,277925.0
2019-03-04 10:40:00,18.7,18.73,18.68,18.7,103285.0,16.9798,17.0071,16.9617,16.9798,103285.0
2019-03-04 10:50:00,18.69,18.71,18.65,18.69,104080.0,16.9707,16.9889,16.9344,16.9707,104080.0
2019-03-04 11:00:00,18.69,18.7,18.66,18.68,164585.0,16.9707,16.9798,16.9435,16.9617,164585.0
2019-03-04 11:10:00,18.69,18.75,18.69,18.74,154055.0,16.9707,17.0252,16.9707,17.0161,154055.0
2019-03-04 11:20:00,18.73,18.73,18.66,18.66,124075.0,17.0071,17.0071,16.9435,16.9435,124075.0
2019-03-04 11:30:00,18.66,18.68,18.64,18.66,81510.0,16.9435,16.9617,16.9253,16.9435,81510.0
2019-03-04 11:40:00,18.66,18.67,18.65,18.65,65480.0,16.9435,16.9526,16.9344,16.9344,65480.0
2019-03-04 11:50:00,18.65,18.68,18.62,18.68,95490.0,16.9344,16.9617,16.9072,16.9617,95490.0
2019-03-04 12:00:00,18.67,18.73,18.67,18.73,67000.0,16.9526,17.0071,16.9526,17.0071,67000.0
2019-03-04 12:10:00,18.73,18.73,18.63,18.64,64000.0,17.0071,17.0071,16.9163,16.9253,64000.0
2019-03-04 12:20:00,18.64,18.67,18.63,18.66,52365.0,16.9253,16.9526,16.9163,16.9435,52365.0
2019-03-04 12:30:00,18.67,18.7,18.65,18.67,33960.0,16.9526,16.9798,16.9344,16.9526,33960.0
2019-03-04 12:40:00,18.66,18.66,18.59,18.61,63115.0,16.9435,16.9435,16.8799,16.8981,63115.0
2019-03-04 12:50:00,18.61,18.62,18.57,18.6,74240.0,16.8981,16.9072,16.8618,16.889,74240.0
2019-03-04 13:00:00,18.59,18.6,18.57,18.58,43460.0,16.8799,16.889,16.8618,16.8709,43460.0
2019-03-04 13:10:00,18.58,18.63,18.58,18.61,52160.0,16.8709,16.9163,16.8709,16.8981,52160.0
2019-03-04 13:20:00,18.62,18.66,18.62,18.66,44135.0,16.9072,16.9435,16.9072,16.9435,44135.0
2019-03-04 13:30:00,18.66,18.68,18.65,18.67,52180.0,16.9435,16.9617,16.9344,16.9526,52180.0
2019-03-04 13:40:00,18.67,18.7,18.66,18.68,33615.0,16.9526,16.9798,16.9435,16.9617,33615.0
2019-03-04 13:50:00,18.69,18.7,18.67,18.68,55080.0,16.9707,16.9798,16.9526,16.9617,55080.0
2019-03-04 14:00:00,18.69,18.69,18.66,18.67,41425.0,16.9707,16.9707,16.9435,16.9526,41425.0
2019-03-04 14:10:00,18.67,18.69,18.65,18.68,38705.0,16.9526,16.9707,16.9344,16.9617,38705.0
2019-03-04 14:20:00,18.68,18.72,18.68,18.7,50430.0,16.9617,16.998,16.9617,16.9798,50430.0
2019-03-04 14:30:00,18.71,18.71,18.66,18.7,57995.0,16.9889,16.9889,16.9435,16.9798,57995.0
2019-03-04 14:40:00,18.69,18.7,18.66,18.67,43220.0,16.9707,16.9798,16.9435,16.9526,43220.0
2019-03-04 14:50:00,18.67,18.69,18.65,18.65,57940.0,16.9526,16.9707,16.9344,16.9344,57940.0
2019-03-04 15:00:00,18.65,18.67,18.64,18.65,105965.0,16.9344,16.9526,16.9253,16.9344,105965.0
2019-03-04 15:10:00,18.66,18.69,18.65,18.69,130715.0,16.9435,16.9707,16.9344,16.9707,130715.0
2019-03-04 15:20:00,18.69,18.69,18.66,18.68,259025.0,16.9707,16.9707,16.9435,16.9617,259025.0
2019-03-04 15:30:00,18.67,18.72,18.66,18.71,168820.0,16.9526,16.998,16.9435,16.9889,168820.0
2019-03-04 15:40:00,18.71,18.76,18.71,18.74,263385.0,16.9889,17.0343,16.9889,17.0161,263385.0
2019-03-04 15:50:00,18.74,18.79,18.7,18.77,954250.0,17.0161,17.0615,16.9798,17.0434,954250.0
2019-03-05 09:30:00,18.8,18.93,18.8,18.86,87085.0,17.0706,17.1887,17.0706,17.1251,87085.0
2019-03-05 09:40:00,18.85,18.93,18.83,18.93,34500.0,17.116,17.1887,17.0979,17.1887,34500.0
2019-03-05 09:50:00,18.92,18.95,18.9,18.95,53400.0,17.1796,17.2068,17.1614,17.2068,53400.0
2019-03-05 10:00:00,18.95,18.99,18.89,18.9,48615.0,17.2068,17.2431,17.1523,17.1614,48615.0
2019-03-05 10:10:00,18.89,18.93,18.86,18.87,41690.0,17.1523,17.1887,17.1251,17.1342,41690.0
2019-03-05 10:20:00,18.87,18.91,18.87,18.87,42875.0,17.1342,17.1705,17.1342,17.1342,42875.0
2019-03-05 10:30:00,18.87,18.91,18.87,18.9,22775.0,17.1342,17.1705,17.1342,17.1614,22775.0
2019-03-05 10:40:00,18.92,18.92,18.87,18.88,35060.0,17.1796,17.1796,17.1342,17.1433,35060.0
2019-03-05 10:50:00,18.88,18.93,18.88,18.9,103525.0,17.1433,17.1887,17.1433,17.1614,103525.0
2019-03-05 11:00:00,18.91,18.93,18.88,18.92,37960.0,17.1705,17.1887,17.1433,17.1796,37960.0
2019-03-05 11:10:00,18.93,18.95,18.91,18.92,38325.0,17.1887,17.2068,17.1705,17.1796,38325.0
2019-03-05 11:20:00,18.93,18.95,18.93,18.94,52665.0,17.1887,17.2068,17.1887,17.1977,52665.0
2019-03-05 11:30:00,18.94,18.95,18.93,18.94,54500.0,17.1977,17.2068,17.1887,17.1977,54500.0
2019-03-05 11:40:00,18.94,18.94,18.92,18.93,54060.0,17.1977,17.1977,17.1796,17.1887,54060.0
2019-03-05 11:50:00,18.93,18.93,18.87,18.88,133780.0,17.1887,17.1887,17.1342,17.1433,133780.0
2019-03-05 12:00:00,18.88,18.9,18.83,18.83,193210.0,17.1433,17.1614,17.0979,17.0979,193210.0
2019-03-05 12:10:00,18.84,18.86,18.83,18.84,28535.0,17.1069,17.1251,17.0979,17.1069,28535.0
2019-03-05 12:20:00,18.84,18.86,18.84,18.85,23000.0,17.1069,17.1251,17.1069,17.116,23000.0
2019-03-05 12:30:00,18.85,18.85,18.82,18.82,19005.0,17.116,17.116,17.0888,17.0888,19005.0
2019-03-05 12:40:00,18.82,18.84,18.82,18.82,27500.0,17.0888,17.1069,17.0888,17.0888,27500.0
2019-03-05 12:50:00,18.82,18.82,18.79,18.8,36290.0,17.0888,17.0888,17.0615,17.0706,36290.0
2019-03-05 13:00:00,18.8,18.83,18.79,18.82,30190.0,17.0706,17.0979,17.0615,17.0888,30190.0
2019-03-05 13:10:00,18.82,18.84,18.81,18.82,39605.0,17.0888,17.1069,17.0797,17.0888,39605.0
2019-03-05 13:20:00,18.82,18.84,18.8,18.8,76100.0,17.0888,17.1069,17.0706,17.0706,76100.0
2019-03-05 13:30:00,18.8,18.81,18.79,18.81,41330.0,17.0706,17.0797,17.0615,17.0797,41330.0
2019-03-05 13:40:00,18.81,18.81,18.79,18.8,37795.0,17.0797,17.0797,17.0615,17.0706,37795.0
2019-03-05 13:50:00,18.8,18.84,18.8,18.84,37145.0,17.0706,17.1069,17.0706,17.1069,37145.0
2019-03-05 14:00:00,18.83,18.85,18.82,18.83,26495.0,17.0979,17.116,17.0888,17.0979,26495.0
2019-03-05 14:10:00,18.83,18.84,18.82,18.84,23330.0,17.0979,17.1069,17.0888,17.1069,23330.0
2019-03-05 14:20:00,18.84,18.85,18.83,18.84,30185.0,17.1069,17.116,17.0979,17.1069,30185.0
2019-03-05 14:30:00,18.84,18.84,18.8,18.81,44775.0,17.1069,17.1069,17.0706,17.0797,44775.0
2019-03-05 14:40:00,18.81,18.82,18.81,18.82,25500.0,17.0797,17.0888,17.0797,17.0888,25500.0
2019-03-05 14:50:00,18.81,18.81,18.79,18.79,47050.0,17.0797,17.0797,17.0615,17.0615,47050.0
2019-03-05 15:00:00,18.8,18.8,18.75,18.75,82680.0,17.0706,17.0706,17.0252,17.0252,82680.0
2019-03-05 15:10:00,18.75,18.76,18.71,18.72,65585.0,17.0252,17.0343,16.9889,16.998,65585.0
2019-03-05 15:20:00,18.72,18.73,18.71,18.72,75740.0,16.998,17.0071,16.9889,16.998,75740.0
2019-03-05 15:30:00,18.72,18.73,18.71,18.73,107550.0,16.998,17.0071,16.9889,17.0071,107550.0
2019-03-05 15:40:00,18.73,18.76,18.73,18.76,140465.0,17.0071,17.0343,17.0071,17.0343,140465.0
2019-03-05 15:50:00,18.76,18.76,18.69,18.7,407935.0,17.0343,17.0343,16.9707,16.9798,407935.0
2019-03-06 09:30:00,18.76,18.96,18.71,18.75,96315.0,17.0343,17.2159,16.9889,17.0252,96315.0
2019-03-06 09:40:00,18.73,18.74,18.68,18.71,25480.0,17.0071,17.0161,16.9617,16.9889,25480.0
2019-03-06 09:50:00,18.7,18.72,18.68,18.7,22105.0,16.9798,16.998,16.9617,16.9798,22105.0
2019-03-06 10:00:00,18.71,18.71,18.64,18.67,28755.0,16.9889,16.9889,16.9253,16.9526,28755.0
2019-03-06 10:10:00,18.67,18.67,18.53,18.56,67800.0,16.9526,16.9526,16.8255,16.8527,67800.0
2019-03-06 10:20:00,18.55,18.59,18.52,18.56,63005.0,16.8436,16.8799,16.8164,16.8527,63005.0
2019-03-06 10:30:00,18.57,18.58,18.53,18.57,44025.0,16.8618,16.8709,16.8255,16.8618,44025.0
2019-03-06 10:40:00,18.56,18.58,18.55,18.57,39355.0,16.8527,16.8709,16.8436,16.8618,39355.0
2019-03-06 10:50:00,18.57,18.63,18.56,18.63,27725.0,16.8618,16.9163,16.8527,16.9163,27725.0
2019-03-06 11:00:00,18.63,18.7,18.63,18.7,36085.0,16.9163,16.9798,16.9163,16.9798,36085.0
2019-03-06 11:10:00,18.69,18.69,18.66,18.68,29695.0,16.9707,16.9707,16.9435,16.9617,29695.0
2019-03-06 11:20:00,18.68,18.68,18.64,18.66,57770.0,16.9617,16.9617,16.9253,16.9435,57770.0
2019-03-06 11:30:00,18.66,18.66,18.63,18.66,32500.0,16.9435,16.9435,16.9163,16.9435,32500.0
2019-03-06 11:40:00,18.66,18.66,18.6,18.6,84420.0,16.9435,16.9435,16.889,16.889,84420.0
2019-03-06 11:50:00,18.59,18.64,18.59,18.63,53230.0,16.8799,16.9253,16.8799,16.9163,53230.0
2019-03-06 12:00:00,18.62,18.67,18.62,18.66,42715.0,16.9072,16.9526,16.9072,16.9435,42715.0
2019-03-06 12:10:00,18.66,18.67,18.59,18.59,45660.0,16.9435,16.9526,16.8799,16.8799,45660.0
2019-03-06 12:20:00,18.58,18.61,18.58,18.6,51525.0,16.8709,16.8981,16.8709,16.889,51525.0
2019-03-06 12:30:00,18.6,18.63,18.6,18.61,27500.0,16.889,16.9163,16.889,16.8981,27500.0
2019-03-06 12:40:00,18.61,18.62,18.59,18.59,73965.0,16.8981,16.9072,16.8799,16.8799,73965.0
2019-03-06 12:50:00,18.59,18.6,18.54,18.54,79595.0,16.8799,16.889,16.8345,16.8345,79595.0
2019-03-06 13:00:00,18.55,18.56,18.49,18.5,82010.0,16.8436,16.8527,16.7891,16.7982,82010.0
2019-03-06 13:10:00,18.5,18.52,18.49,18.5,85850.0,16.7982,16.8164,16.7891,16.7982,85850.0
2019-03-06 13:20:00,18.49,18.51,18.48,18.5,84120.0,16.7891,16.8073,16.7801,16.7982,84120.0
2019-03-06 13:30:00,18.51,18.53,18.49,18.53,74625.0,16.8073,16.8255,16.7891,16.8255,74625.0
2019-03-06 13:40:00,18.53,18.53,18.49,18.5,113165.0,16.8255,16.8255,16.7891,16.7982,113165.0
2019-03-06 13:50:00,18.5,18.56,18.5,18.55,77135.0,16.7982,16.8527,16.7982,16.8436,77135.0
2019-03-06 14:00:00,18.55,18.57,18.54,18.54,81645.0,16.8436,16.8618,16.8345,16.8345,81645.0
2019-03-06 14:10:00,18.54,18.55,18.51,18.52,70475.0,16.8345,16.8436,16.8073,16.8164,70475.0
2019-03-06 14:20:00,18.51,18.54,18.51,18.52,47590.0,16.8073,16.8345,16.8073,16.8164,47590.0
2019-03-06 14:30:00,18.52,18.53,18.5,18.51,59130.0,16.8164,16.8255,16.7982,16.8073,59130.0
2019-03-06 14:40:00,18.5,18.51,18.48,18.49,67595.0,16.7982,16.8073,16.7801,16.7891,67595.0
2019-03-06 14:50:00,18.49,18.5,18.47,18.49,129370.0,16.7891,16.7982,16.771,16.7891,129370.0
2019-03-06 15:00:00,18.48,18.5,18.46,18.46,165460.0,16.7801,16.7982,16.7619,16.7619,165460.0
2019-03-06 15:10:00,18.46,18.47,18.41,18.42,184995.0,16.7619,16.771,16.7165,16.7256,184995.0
2019-03-06 15:20:00,18.42,18.42,18.39,18.41,121865.0,16.7256,16.7256,16.6983,16.7165,121865.0
2019-03-06 15:30:00,18.41,18.45,18.41,18.44,123445.0,16.7165,16.7528,16.7165,16.7437,123445.0
2019-03-06 15:40:00,18.44,18.44,18.41,18.42,164215.0,16.7437,16.7437,16.7165,16.7256,164215.0
2019-03-06 15:50:00,18.42,18.45,18.42,18.44,473615.0,16.7256,16.7528,16.7256,16.7437,473615.0
2019-03-07 09:30:00,18.41,18.49,18.32,18.44,117230.0,16.7165,16.7891,16.6348,16.7437,117230.0
2019-03-07 09:40:00,18.43,18.46,18.37,18.39,157955.0,16.7347,16.7619,16.6802,16.6983,157955.0
2019-03-07 09:50:00,18.38,18.5,18.36,18.5,52950.0,16.6893,16.7982,16.6711,16.7982,52950.0
2019-03-07 10:00:00,18.51,18.51,18.47,18.48,50920.0,16.8073,16.8073,16.771,16.7801,50920.0
2019-03-07 10:10:00,18.47,18.49,18.44,18.44,28085.0,16.771,16.7891,16.7437,16.7437,28085.0
2019-03-07 10:20:00,18.44,18.47,18.42,18.47,50535.0,16.7437,16.771,16.7256,16.771,50535.0
2019-03-07 10:30:00,18.48,18.49,18.42,18.44,31360.0,16.7801,16.7891,16.7256,16.7437,31360.0
2019-03-07 10:40:00,18.44,18.48,18.42,18.46,58755.0,16.7437,16.7801,16.7256,16.7619,58755.0
2019-03-07 10:50:00,18.46,18.51,18.46,18.47,64120.0,16.7619,16.8073,16.7619,16.771,64120.0
2019-03-07 11:00:00,18.47,18.49,18.45,18.45,70935.0,16.771,16.7891,16.7528,16.7528,70935.0
2019-03-07 11:10:00,18.45,18.47,18.44,18.45,81800.0,16.7528,16.771,16.7437,16.7528,81800.0
2019-03-07 11:20:00,18.45,18.5,18.43,18.49,72330.0,16.7528,16.7982,16.7347,16.7891,72330.0
2019-03-07 11:30:00,18.49,18.52,18.48,18.48,57310.0,16.7891,16.8164,16.7801,16.7801,57310.0
2019-03-07 11:40:00,18.48,18.5,18.45,18.45,38040.0,16.7801,16.7982,16.7528,16.7528,38040.0
2019-03-07 11:50:00,18.45,18.48,18.45,18.45,41890.0,16.7528,16.7801,16.7528,16.7528,41890.0
2019-03-07 12:00:00,18.45,18.47,18.43,18.46,65860.0,16.7528,16.771,16.7347,16.7619,65860.0
2019-03-07 12:10:00,18.46,18.47,18.44,18.45,66280.0,16.7619,16.771,16.7437,16.7528,66280.0
2019-03-07 12:20:00,18.45,18.46,18.44,18.45,99020.0,16.7528,16.7619,16.7437,16.7528,99020.0
2019-03-07 12:30:00,18.45,18.47,18.41,18.43,81805.0,16.7528,16.771,16.7165,16.7347,81805.0
2019-03-07 12:40:00,18.44,18.45,18.43,18.43,80180.0,16.7437,16.7528,16.7347,16.7347,80180.0
2019-03-07 12:50:00,18.43,18.44,18.41,18.43,54000.0,16.7347,16.7437,16.7165,16.7347,54000.0
2019-03-07 13:00:00,18.42,18.42,18.38,18.39,37875.0,16.7256,16.7256,16.6893,16.6983,37875.0
2019-03-07 13:10:00,18.38,18.4,18.38,18.4,43115.0,16.6893,16.7074,16.6893,16.7074,43115.0
2019-03-07 13:20:00,18.41,18.41,18.38,18.39,40415.0,16.7165,16.7165,16.6893,16.6983,40415.0
2019-03-07 13:30:00,18.39,18.39,18.37,18.38,40105.0,16.6983,16.6983,16.6802,16.6893,40105.0
2019-03-07 13:40:00,18.38,18.42,18.38,18.42,35500.0,16.6893,16.7256,16.6893,16.7256,35500.0
2019-03-07 13:50:00,18.42,18.43,18.4,18.4,48370.0,16.7256,16.7347,16.7074,16.7074,48370.0
2019-03-07 14:00:00,18.4,18.43,18.4,18.41,55105.0,16.7074,16.7347,16.7074,16.7165,55105.0
2019-03-07 14:10:00,18.41,18.41,18.37,18.38,51515.0,16.7165,16.7165,16.6802,16.6893,51515.0
2019-03-07 14:20:00,18.39,18.41,18.39,18.41,36240.0,16.6983,16.7165,16.6983,16.7165,36240.0
2019-03-07 14:30:00,18.41,18.41,18.38,18.38,84655.0,16.7165,16.7165,16.6893,16.6893,84655.0
2019-03-07 14:40:00,18.39,18.4,18.35,18.35,43395.0,16.6983,16.7074,16.662,16.662,43395.0
2019-03-07 14:50:00,18.35,18.38,18.33,18.36,57370.0,16.662,16.6893,16.6439,16.6711,57370.0
2019-03-07 15:00:00,18.35,18.37,18.34,18.36,62690.0,16.662,16.6802,16.6529,16.6711,62690.0
2019-03-07 15:10:00,18.36,18.39,18.36,18.39,49930.0,16.6711,16.6983,16.6711,16.6983,49930.0
2019-03-07 15:20:00,18.39,18.42,18.38,18.39,168570.0,16.6983,16.7256,16.6893,16.6983,168570.0
2019-03-07 15:30:00,18.38,18.43,18.38,18.43,115390.0,16.6893,16.7347,16.6893,16.7347,115390.0
2019-03-07 15:40:00,18.43,18.43,18.4,18.4,104015.0,16.7347,16.7347,16.7074,16.7074,104015.0
2019-03-07 15:50:00,18.4,18.46,18.36,18.45,387980.0,16.7074,16.7619,16.6711,16.7528,387980.0
2019-03-08 09:30:00,18.35,18.47,18.32,18.34,340000.0,16.662,16.771,16.6348,16.6529,340000.0
2019-03-08 09:40:00,18.34,18.34,18.24,18.3,159170.0,16.6529,16.6529,16.5621,16.6166,159170.0
2019-03-08 09:50:00,18.31,18.33,18.26,18.27,129140.0,16.6257,16.6439,16.5803,16.5894,129140.0
2019-03-08 10:00:00,18.26,18.26,18.17,18.19,209165.0,16.5803,16.5803,16.4986,16.5167,209165.0
2019-03-08 10:10:00,18.19,18.21,18.13,18.15,168505.0,16.5167,16.5349,16.4623,16.4804,168505.0
2019-03-08 10:20:00,18.15,18.18,18.14,18.17,389950.0,16.4804,16.5077,16.4713,16.4986,389950.0
2019-03-08 10:30:00,18.17,18.21,18.14,18.14,160185.0,16.4986,16.5349,16.4713,16.4713,160185.0
2019-03-08 10:40:00,18.14,18.21,18.13,18.21,228150.0,16.4713,16.5349,16.4623,16.5349,228150.0
2019-03-08 10:50:00,18.21,18.21,18.14,18.14,99360.0,16.5349,16.5349,16.4713,16.4713,99360.0
2019-03-08 11:00:00,18.15,18.15,18.09,18.1,84960.0,16.4804,16.4804,16.4259,16.435,84960.0
2019-03-08 11:10:00,18.1,18.1,18.06,18.06,57325.0,16.435,16.435,16.3987,16.3987,57325.0
2019-03-08 11:20:00,18.06,18.13,18.05,18.12,166005.0,16.3987,16.4623,16.3896,16.4532,166005.0
2019-03-08 11:30:00,18.12,18.17,18.1,18.13,129895.0,16.4532,16.4986,16.435,16.4623,129895.0
2019-03-08 11:40:00,18.13,18.16,18.13,18.16,35410.0,16.4623,16.4895,16.4623,16.4895,35410.0
2019-03-08 11:50:00,18.16,18.18,18.15,18.15,32500.0,16.4895,16.5077,16.4804,16.4804,32500.0
2019-03-08 12:00:00,18.15,18.15,18.12,18.12,31080.0,16.4804,16.4804,16.4532,16.4532,31080.0
2019-03-08 12:10:00,18.12,18.18,18.12,18.16,28275.0,16.4532,16.5077,16.4532,16.4895,28275.0
2019-03-08 12:20:00,18.16,18.18,18.14,18.18,26590.0,16.4895,16.5077,16.4713,16.5077,26590.0
2019-03-08 12:30:00,18.18,18.19,18.13,18.14,25720.0,16.5077,16.5167,16.4623,16.4713,25720.0
2019-03-08 12:40:00,18.13,18.14,18.12,18.13,25245.0,16.4623,16.4713,16.4532,16.4623,25245.0
2019-03-08 12:50:00,18.12,18.12,18.1,18.12,35300.0,16.4532,16.4532,16.435,16.4532,35300.0
2019-03-08 13:00:00,18.12,18.14,18.1,18.1,46790.0,16.4532,16.4713,16.435,16.435,46790.0
2019-03-08 13:10:00,18.11,18.13,18.11,18.12,35490.0,16.4441,16.4623,16.4441,16.4532,35490.0
2019-03-08 13:20:00,18.13,18.13,18.1,18.12,27520.0,16.4623,16.4623,16.435,16.4532,27520.0
2019-03-08 13:30:00,18.12,18.12,18.09,18.1,60625.0,16.4532,16.4532,16.4259,16.435,60625.0
2019-03-08 13:40:00,18.1,18.11,18.09,18.09,25810.0,16.435,16.4441,16.4259,16.4259,25810.0
2019-03-08 13:50:00,18.09,18.09,18.06,18.06,40795.0,16.4259,16.4259,16.3987,16.3987,40795.0
2019-03-08 14:00:00,18.07,18.07,18.05,18.07,56430.0,16.4078,16.4078,16.3896,16.4078,56430.0
2019-03-08 14:10:00,18.07,18.09,18.05,18.08,58395.0,16.4078,16.4259,16.3896,16.4169,58395.0
2019-03-08 14:20:00,18.09,18.09,18.06,18.07,37125.0,16.4259,16.4259,16.3987,16.4078,37125.0
2019-03-08 14:30:00,18.07,18.09,18.06,18.06,38285.0,16.4078,16.4259,16.3987,16.3987,38285.0
2019-03-08 14:40:00,18.06,18.08,18.05,18.07,47330.0,16.3987,16.4169,16.3896,16.4078,47330.0
2019-03-08 14:50:00,18.08,18.12,18.08,18.1,37645.0,16.4169,16.4532,16.4169,16.435,37645.0
2019-03-08 15:00:00,18.1,18.1,18.05,18.05,96085.0,16.435,16.435,16.3896,16.3896,96085.0
2019-03-08 15:10:00,18.05,18.05,17.98,17.99,95795.0,16.3896,16.3896,16.3261,16.3351,95795.0
2019-03-08 15:20:00,17.98,18.01,17.97,18.01,77865.0,16.3261,16.3533,16.317,16.3533,77865.0
2019-03-08 15:30:00,18.01,18.05,18.01,18.03,105480.0,16.3533,16.3896,16.3533,16.3715,105480.0
2019-03-08 15:40:00,18.03,18.08,18.03,18.07,172780.0,16.3715,16.4169,16.3715,16.4078,172780.0
2019-03-08 15:50:00,18.07,18.1,18.07,18.08,314030.0,16.4078,16.435,16.4078,16.4169,314030.0
2019-03-11 09:30:00,18.18,18.18,18.05,18.09,113310.0,16.5077,16.5077,16.3896,16.4259,113310.0
2019-03-11 09:40:00,18.1,18.1,18.01,18.07,162015.0,16.435,16.435,16.3533,16.4078,162015.0
2019-03-11 09:50:00,18.07,18.09,18.0,18.07,132015.0,16.4078,16.4259,16.3442,16.4078,132015.0
2019-03-11 10:00:00,18.07,18.07,17.93,17.95,132280.0,16.4078,16.4078,16.2807,16.2988,132280.0
2019-03-11 10:10:00,17.94,17.98,17.93,17.95,85515.0,16.2897,16.3261,16.2807,16.2988,85515.0
2019-03-11 10:20:00,17.96,17.96,17.91,17.94,123595.0,16.3079,16.3079,16.2625,16.2897,123595.0
2019-03-11 10:30:00,17.95,17.97,17.9,17.92,93830.0,16.2988,16.317,16.2534,16.2716,93830.0
2019-03-11 10:40:00,17.91,17.92,17.86,17.88,185115.0,16.2625,16.2716,16.2171,16.2353,185115.0
2019-03-11 10:50:00,17.89,17.89,17.82,17.89,142170.0,16.2443,16.2443,16.1808,16.2443,142170.0
2019-03-11 11:00:00,17.88,17.89,17.86,17.88,116255.0,16.2353,16.2443,16.2171,16.2353,116255.0
2019-03-11 11:10:00,17.89,17.92,17.87,17.87,101915.0,16.2443,16.2716,16.2262,16.2262,101915.0
2019-03-11 11:20:00,17.86,17.87,17.83,17.83,94185.0,16.2171,16.2262,16.1899,16.1899,94185.0
2019-03-11 11:30:00,17.83,17.85,17.8,17.84,131760.0,16.1899,16.208,16.1626,16.1989,131760.0
2019-03-11 11:40:00,17.84,17.86,17.79,17.8,78045.0,16.1989,16.2171,16.1535,16.1626,78045.0
2019-03-11 11:50:00,17.79,17.81,17.79,17.8,93135.0,16.1535,16.1717,16.1535,16.1626,93135.0
2019-03-11 12:00:00,17.8,17.84,17.79,17.82,97635.0,16.1626,16.1989,16.1535,16.1808,97635.0
2019-03-11 12:10:00,17.82,17.84,17.81,17.82,80170.0,16.1808,16.1989,16.1717,16.1808,80170.0
2019-03-11 12:20:00,17.83,17.86,17.82,17.86,72315.0,16.1899,16.2171,16.1808,16.2171,72315.0
2019-03-11 12:30:00,17.86,17.88,17.86,17.86,68670.0,16.2171,16.2353,16.2171,16.2171,68670.0
2019-03-11 12:40:00,17.86,17.87,17.82,17.84,210155.0,16.2171,16.2262,16.1808,16.1989,210155.0
2019-03-11 12:50:00,17.84,17.86,17.82,17.83,118520.0,16.1989,16.2171,16.1808,16.1899,118520.0
2019-03-11 13:00:00,17.84,17.85,17.83,17.83,56440.0,16.1989,16.208,16.1899,16.1899,56440.0
2019-03-11 13:10:00,17.84,17.86,17.83,17.85,60390.0,16.1989,16.2171,16.1899,16.208,60390.0
2019-03-11 13:20:00,17.85,17.85,17.82,17.82,67760.0,16.208,16.208,16.1808,16.1808,67760.0
2019-03-11 13:30:00,17.83,17.83,17.8,17.81,87360.0,16.1899,16.1899,16.1626,16.1717,87360.0
2019-03-11 13:40:00,17.81,17.81,17.79,17.79,75815.0,16.1717,16.1717,16.1535,16.1535,75815.0
2019-03-11 13:50:00,17.79,17.8,17.78,17.79,67620.0,16.1535,16.1626,16.1445,16.1535,67620.0
2019-03-11 14:00:00,17.79,17.79,17.75,17.75,78095.0,16.1535,16.1535,16.1172,16.1172,78095.0
2019-03-11 14:10:00,17.75,17.77,17.74,17.77,97795.0,16.1172,16.1354,16.1081,16.1354,97795.0
2019-03-11 14:20:00,17.77,17.78,17.76,17.77,81855.0,16.1354,16.1445,16.1263,16.1354,81855.0
2019-03-11 14:30:00,17.77,17.81,17.76,17.8,96650.0,16.1354,16.1717,16.1263,16.1626,96650.0
2019-03-11 14:40:00,17.8,17.8,17.76,17.76,78445.0,16.1626,16.1626,16.1263,16.1263,78445.0
2019-03-11 14:50:00,17.76,17.8,17.75,17.8,143045.0,16.1263,16.1626,16.1172,16.1626,143045.0
2019-03-11 15:00:00,17.8,17.83,17.79,17.8,117740.0,16.1626,16.1899,16.1535,16.1626,117740.0
2019-03-11 15:10:00,17.8,17.82,17.8,17.82,130175.0,16.1626,16.1808,16.1626,16.1808,130175.0
2019-03-11 15:20:00,17.82,17.84,17.82,17.83,193760.0,16.1808,16.1989,16.1808,16.1899,193760.0
2019-03-11 15:30:00,17.83,17.86,17.83,17.86,218320.0,16.1899,16.2171,16.1899,16.2171,218320.0
2019-03-11 15:40:00,17.86,17.89,17.85,17.88,243980.0,16.2171,16.2443,16.208,16.2353,243980.0
2019-03-11 15:50:00,17.88,17.93,17.88,17.9,750045.0,16.2353,16.2807,16.2353,16.2534,750045.0
2019-03-12 09:30:00,17.91,18.29,17.87,18.19,356880.0,16.2625,16.6075,16.2262,16.5167,356880.0
2019-03-12 09:40:00,18.16,18.2,18.08,18.08,84420.0,16.4895,16.5258,16.4169,16.4169,84420.0
2019-03-12 09:50:00,18.08,18.09,18.01,18.01,60375.0,16.4169,16.4259,16.3533,16.3533,60375.0
2019-03-12 10:00:00,18.01,18.02,17.95,17.99,87615.0,16.3533,16.3624,16.2988,16.3351,87615.0
2019-03-12 10:10:00,17.99,18.01,17.95,17.99,85030.0,16.3351,16.3533,16.2988,16.3351,85030.0
2019-03-12 10:20:00,17.99,18.01,17.98,18.0,70405.0,16.3351,16.3533,16.3261,16.3442,70405.0
2019-03-12 10:30:00,18.0,18.01,17.95,17.95,48500.0,16.3442,16.3533,16.2988,16.2988,48500.0
2019-03-12 10:40:00,17.96,17.97,17.95,17.97,107610.0,16.3079,16.317,16.2988,16.317,107610.0
2019-03-12 10:50:00,17.97,17.99,17.96,17.97,141280.0,16.317,16.3351,16.3079,16.317,141280.0
2019-03-12 11:00:00,17.96,17.99,17.95,17.98,175595.0,16.3079,16.3351,16.2988,16.3261,175595.0
2019-03-12 11:10:00,17.99,17.99,17.95,17.97,132005.0,16.3351,16.3351,16.2988,16.317,132005.0
2019-03-12 11:20:00,17.98,17.98,17.96,17.96,75195.0,16.3261,16.3261,16.3079,16.3079,75195.0
2019-03-12 11:30:00,17.96,17.98,17.96,17.98,103640.0,16.3079,16.3261,16.3079,16.3261,103640.0
2019-03-12 11:40:00,17.98,17.98,17.96,17.97,56405.0,16.3261,16.3261,16.3079,16.317,56405.0
2019-03-12 11:50:00,17.97,18.03,17.97,18.03,64225.0,16.317,16.3715,16.317,16.3715,64225.0
2019-03-12 12:00:00,18.03,18.06,18.02,18.05,70090.0,16.3715,16.3987,16.3624,16.3896,70090.0
2019-03-12 12:10:00,18.05,18.07,18.04,18.07,56925.0,16.3896,16.4078,16.3805,16.4078,56925.0
2019-03-12 12:20:00,18.07,18.08,18.05,18.07,57765.0,16.4078,16.4169,16.3896,16.4078,57765.0
2019-03-12 12:30:00,18.06,18.07,18.06,18.06,61540.0,16.3987,16.4078,16.3987,16.3987,61540.0
2019-03-12 12:40:00,18.07,18.07,18.06,18.06,32210.0,16.4078,16.4078,16.3987,16.3987,32210.0
2019-03-12 12:50:00,18.06,18.06,18.04,18.06,43370.0,16.3987,16.3987,16.3805,16.3987,43370.0
2019-03-12 13:00:00,18.06,18.09,18.06,18.08,48410.0,16.3987,16.4259,16.3987,16.4169,48410.0
2019-03-12 13:10:00,18.08,18.09,18.07,18.08,28500.0,16.4169,16.4259,16.4078,16.4169,28500.0
2019-03-12 13:20:00,18.08,18.1,18.08,18.1,38225.0,16.4169,16.435,16.4169,16.435,38225.0
2019-03-12 13:30:00,18.1,18.1,18.09,18.1,51640.0,16.435,16.435,16.4259,16.435,51640.0
2019-03-12 13:40:00,18.1,18.12,18.1,18.12,29915.0,16.435,16.4532,16.435,16.4532,29915.0
2019-03-12 13:50:00,18.12,18.13,18.12,18.13,126835.0,16.4532,16.4623,16.4532,16.4623,126835.0
2019-03-12 14:00:00,18.13,18.14,18.12,18.13,54615.0,16.4623,16.4713,16.4532,16.4623,54615.0
2019-03-12 14:10:00,18.13,18.14,18.12,18.13,69175.0,16.4623,16.4713,16.4532,16.4623,69175.0
2019-03-12 14:20:00,18.14,18.14,18.11,18.11,58880.0,16.4713,16.4713,16.4441,16.4441,58880.0
2019-03-12 14:30:00,18.11,18.16,18.11,18.16,100600.0,16.4441,16.4895,16.4441,16.4895,100600.0
2019-03-12 14:40:00,18.15,18.16,18.15,18.15,44510.0,16.4804,16.4895,16.4804,16.4804,44510.0
2019-03-12 14:50:00,18.15,18.19,18.14,18.17,160685.0,16.4804,16.5167,16.4713,16.4986,160685.0
2019-03-12 15:00:00,18.17,18.17,18.12,18.12,66140.0,16.4986,16.4986,16.4532,16.4532,66140.0
2019-03-12 15:10:00,18.12,18.12,18.07,18.07,63185.0,16.4532,16.4532,16.4078,16.4078,63185.0
2019-03-12 15:20:00,18.07,18.12,18.07,18.12,113850.0,16.4078,16.4532,16.4078,16.4532,113850.0
2019-03-12 15:30:00,18.12,18.13,18.11,18.13,133670.0,16.4532,16.4623,16.4441,16.4623,133670.0
2019-03-12 15:40:00,18.12,18.16,18.12,18.14,167690.0,16.4532,16.4895,16.4532,16.4713,167690.0
2019-03-12 15:50:00,18.14,18.15,18.1,18.12,790090.0,16.4713,16.4804,16.435,16.4532,790090.0
2019-03-13 09:30:00,18.18,18.25,18.13,18.19,113075.0,16.5077,16.5712,16.4623,16.5167,113075.0
2019-03-13 09:40:00,18.2,18.27,18.19,18.27,122305.0,16.5258,16.5894,16.5167,16.5894,122305.0
2019-03-13 09:50:00,18.27,18.28,18.24,18.27,66820.0,16.5894,16.5985,16.5621,16.5894,66820.0
2019-03-13 10:00:00,18.28,18.38,18.28,18.37,154140.0,16.5985,16.6893,16.5985,16.6802,154140.0
2019-03-13 10:10:00,18.38,18.38,18.33,18.33,102055.0,16.6893,16.6893,16.6439,16.6439,102055.0
2019-03-13 10:20:00,18.33,18.33,18.24,18.25,55235.0,16.6439,16.6439,16.5621,16.5712,55235.0
2019-03-13 10:30:00,18.25,18.29,18.25,18.25,62255.0,16.5712,16.6075,16.5712,16.5712,62255.0
2019-03-13 10:40:00,18.25,18.27,18.24,18.27,67510.0,16.5712,16.5894,16.5621,16.5894,67510.0
2019-03-13 10:50:00,18.27,18.27,18.25,18.25,83115.0,16.5894,16.5894,16.5712,16.5712,83115.0
2019-03-13 11:00:00,18.25,18.31,18.25,18.28,67295.0,16.5712,16.6257,16.5712,16.5985,67295.0
2019-03-13 11:10:00,18.28,18.33,18.28,18.33,64615.0,16.5985,16.6439,16.5985,16.6439,64615.0
2019-03-13 11:20:00,18.34,18.34,18.3,18.33,97975.0,16.6529,16.6529,16.6166,16.6439,97975.0
2019-03-13 11:30:00,18.33,18.33,18.3,18.32,70385.0,16.6439,16.6439,16.6166,16.6348,70385.0
2019-03-13 11:40:00,18.32,18.33,18.31,18.32,76200.0,16.6348,16.6439,16.6257,16.6348,76200.0
2019-03-13 11:50:00,18.32,18.34,18.31,18.33,117780.0,16.6348,16.6529,16.6257,16.6439,117780.0
2019-03-13 12:00:00,18.33,18.37,18.32,18.36,78510.0,16.6439,16.6802,16.6348,16.6711,78510.0
2019-03-13 12:10:00,18.36,18.37,18.33,18.35,88775.0,16.6711,16.6802,16.6439,16.662,88775.0
2019-03-13 12:20:00,18.35,18.35,18.32,18.32,94965.0,16.662,16.662,16.6348,16.6348,94965.0
2019-03-13 12:30:00,18.32,18.32,18.29,18.29,99585.0,16.6348,16.6348,16.6075,16.6075,99585.0
2019-03-13 12:40:00,18.29,18.34,18.29,18.33,121430.0,16.6075,16.6529,16.6075,16.6439,121430.0
2019-03-13 12:50:00,18.33,18.35,18.32,18.34,84330.0,16.6439,16.662,16.6348,16.6529,84330.0
2019-03-13 13:00:00,18.34,18.34,18.31,18.31,95555.0,16.6529,16.6529,16.6257,16.6257,95555.0
2019-03-13 13:10:00,18.31,18.33,18.31,18.31,40150.0,16.6257,16.6439,16.6257,16.6257,40150.0
2019-03-13 13:20:00,18.31,18.31,18.3,18.3,56575.0,16.6257,16.6257,16.6166,16.6166,56575.0
2019-03-13 13:30:00,18.31,18.34,18.3,18.33,62845.0,16.6257,16.6529,16.6166,16.6439,62845.0
2019-03-13 13:40:00,18.34,18.34,18.28,18.29,58525.0,16.6529,16.6529,16.5985,16.6075,58525.0
2019-03-13 13:50:00,18.28,18.32,18.27,18.32,119160.0,16.5985,16.6348,16.5894,16.6348,119160.0
2019-03-13 14:00:00,18.32,18.33,18.31,18.33,42030.0,16.6348,16.6439,16.6257,16.6439,42030.0
2019-03-13 14:10:00,18.33,18.33,18.3,18.31,65755.0,16.6439,16.6439,16.6166,16.6257,65755.0
2019-03-13 14:20:00,18.31,18.31,18.29,18.3,113045.0,16.6257,16.6257,16.6075,16.6166,113045.0
2019-03-13 14:30:00,18.3,18.32,18.3,18.32,89650.0,16.6166,16.6348,16.6166,16.6348,89650.0
2019-03-13 14:40:00,18.32,18.32,18.27,18.27,56620.0,16.6348,16.6348,16.5894,16.5894,56620.0
2019-03-13 14:50:00,18.27,18.27,18.24,18.27,92210.0,16.5894,16.5894,16.5621,16.5894,92210.0
2019-03-13 15:00:00,18.27,18.27,18.24,18.25,89545.0,16.5894,16.5894,16.5621,16.5712,89545.0
2019-03-13 15:10:00,18.25,18.28,18.24,18.26,205780.0,16.5712,16.5985,16.5621,16.5803,205780.0
2019-03-13 15:20:00,18.26,18.31,18.25,18.3,123535.0,16.5803,16.6257,16.5712,16.6166,123535.0
2019-03-13 15:30:00,18.3,18.32,18.29,18.31,91835.0,16.6166,16.6348,16.6075,16.6257,91835.0
2019-03-13 15:40:00,18.31,18.31,18.29,18.3,165795.0,16.6257,16.6257,16.6075,16.6166,165795.0
2019-03-13 15:50:00,18.3,18.33,18.29,18.31,417915.0,16.6166,16.6439,16.6075,16.6257,417915.0
2019-03-14 09:30:00,18.28,18.28,18.14,18.14,106430.0,16.5985,16.5985,16.4713,16.4713,106430.0
2019-03-14 09:40:00,18.13,18.2,18.12,18.17,65800.0,16.4623,16.5258,16.4532,16.4986,65800.0
2019-03-14 09:50:00,18.19,18.2,18.16,18.16,46500.0,16.5167,16.5258,16.4895,16.4895,46500.0
2019-03-14 10:00:00,18.17,18.17,18.06,18.07,49760.0,16.4986,16.4986,16.3987,16.4078,49760.0
2019-03-14 10:10:00,18.07,18.09,18.05,18.06,34215.0,16.4078,16.4259,16.3896,16.3987,34215.0
2019-03-14 10:20:00,18.06,18.11,18.06,18.1,12625.0,16.3987,16.4441,16.3987,16.435,12625.0
2019-03-14 10:30:00,18.11,18.13,18.08,18.08,59025.0,16.4441,16.4623,16.4169,16.4169,59025.0
2019-03-14 10:40:00,18.08,18.1,18.08,18.09,123965.0,16.4169,16.435,16.4169,16.4259,123965.0
2019-03-14 10:50:00,18.09,18.14,18.07,18.12,96485.0,16.4259,16.4713,16.4078,16.4532,96485.0
2019-03-14 11:00:00,18.13,18.15,18.08,18.08,89390.0,16.4623,16.4804,16.4169,16.4169,89390.0
2019-03-14 11:10:00,18.08,18.1,18.08,18.1,150250.0,16.4169,16.435,16.4169,16.435,150250.0
2019-03-14 11:20:00,18.1,18.11,18.09,18.11,56680.0,16.435,16.4441,16.4259,16.4441,56680.0
2019-03-14 11:30:00,18.11,18.11,18.09,18.1,40005.0,16.4441,16.4441,16.4259,16.435,40005.0
2019-03-14 11:40:00,18.1,18.11,18.09,18.11,57155.0,16.435,16.4441,16.4259,16.4441,57155.0
2019-03-14 11:50:00,18.11,18.12,18.08,18.08,81090.0,16.4441,16.4532,16.4169,16.4169,81090.0
2019-03-14 12:00:00,18.08,18.11,18.08,18.1,61030.0,16.4169,16.4441,16.4169,16.435,61030.0
2019-03-14 12:10:00,18.1,18.1,18.09,18.09,45120.0,16.435,16.435,16.4259,16.4259,45120.0
2019-03-14 12:20:00,18.09,18.11,18.09,18.1,82535.0,16.4259,16.4441,16.4259,16.435,82535.0
2019-03-14 12:30:00,18.1,18.13,18.09,18.11,34095.0,16.435,16.4623,16.4259,16.4441,34095.0
2019-03-14 12:40:00,18.11,18.13,18.11,18.13,32750.0,16.4441,16.4623,16.4441,16.4623,32750.0
2019-03-14 12:50:00,18.12,18.12,18.09,18.1,37410.0,16.4532,16.4532,16.4259,16.435,37410.0
2019-03-14 13:00:00,18.1,18.12,18.09,18.12,69875.0,16.435,16.4532,16.4259,16.4532,69875.0
2019-03-14 13:10:00,18.11,18.14,18.11,18.13,33500.0,16.4441,16.4713,16.4441,16.4623,33500.0
2019-03-14 13:20:00,18.13,18.13,18.11,18.12,24585.0,16.4623,16.4623,16.4441,16.4532,24585.0
2019-03-14 13:30:00,18.12,18.13,18.12,18.13,23545.0,16.4532,16.4623,16.4532,16.4623,23545.0
2019-03-14 13:40:00,18.13,18.13,18.11,18.11,39600.0,16.4623,16.4623,16.4441,16.4441,39600.0
2019-03-14 13:50:00,18.11,18.11,18.09,18.11,105610.0,16.4441,16.4441,16.4259,16.4441,105610.0
2019-03-14 14:00:00,18.11,18.15,18.1,18.13,77660.0,16.4441,16.4804,16.435,16.4623,77660.0
2019-03-14 14:10:00,18.13,18.15,18.13,18.13,52770.0,16.4623,16.4804,16.4623,16.4623,52770.0
2019-03-14 14:20:00,18.13,18.15,18.13,18.15,50000.0,16.4623,16.4804,16.4623,16.4804,50000.0
2019-03-14 14:30:00,18.15,18.15,18.12,18.14,36165.0,16.4804,16.4804,16.4532,16.4713,36165.0
2019-03-14 14:40:00,18.14,18.14,18.12,18.12,55910.0,16.4713,16.4713,16.4532,16.4532,55910.0
2019-03-14 14:50:00,18.12,18.14,18.11,18.14,97455.0,16.4532,16.4713,16.4441,16.4713,97455.0
2019-03-14 15:00:00,18.14,18.16,18.13,18.16,53000.0,16.4713,16.4895,16.4623,16.4895,53000.0
2019-03-14 15:10:00,18.16,18.16,18.12,18.12,74145.0,16.4895,16.4895,16.4532,16.4532,74145.0
2019-03-14 15:20:00,18.12,18.13,18.1,18.13,79560.0,16.4532,16.4623,16.435,16.4623,79560.0
2019-03-14 15:30:00,18.13,18.14,18.11,18.14,106485.0,16.4623,16.4713,16.4441,16.4713,106485.0
2019-03-14 15:40:00,18.14,18.15,18.1,18.11,133120.0,16.4713,16.4804,16.435,16.4441,133120.0
2019-03-14 15:50:00,18.11,18.11,18.07,18.08,409170.0,16.4441,16.4441,16.4078,16.4169,409170.0
2019-03-15 09:30:00,18.08,18.17,18.02,18.04,732350.0,16.4169,16.4986,16.3624,16.3805,732350.0
2019-03-15 09:40:00,18.04,18.1,18.04,18.1,60790.0,16.3805,16.435,16.3805,16.435,60790.0
2019-03-15 09:50:00,18.1,18.12,18.08,18.09,42705.0,16.435,16.4532,16.4169,16.4259,42705.0
2019-03-15 10:00:00,18.1,18.11,18.07,18.07,41250.0,16.435,16.4441,16.4078,16.4078,41250.0
2019-03-15 10:10:00,18.08,18.08,18.04,18.06,187840.0,16.4169,16.4169,16.3805,16.3987,187840.0
2019-03-15 10:20:00,18.06,18.07,18.04,18.07,90470.0,16.3987,16.4078,16.3805,16.4078,90470.0
2019-03-15 10:30:00,18.06,18.06,17.95,17.95,163155.0,16.3987,16.3987,16.2988,16.2988,163155.0
2019-03-15 10:40:00,17.95,18.0,17.95,17.97,176520.0,16.2988,16.3442,16.2988,16.317,176520.0
2019-03-15 10:50:00,17.97,18.03,17.96,18.03,165415.0,16.317,16.3715,16.3079,16.3715,165415.0
2019-03-15 11:00:00,18.03,18.04,18.02,18.04,44350.0,16.3715,16.3805,16.3624,16.3805,44350.0
2019-03-15 11:10:00,18.05,18.05,18.02,18.02,49640.0,16.3896,16.3896,16.3624,16.3624,49640.0
2019-03-15 11:20:00,18.02,18.03,18.01,18.01,56745.0,16.3624,16.3715,16.3533,16.3533,56745.0
2019-03-15 11:30:00,18.01,18.01,17.99,18.01,42860.0,16.3533,16.3533,16.3351,16.3533,42860.0
2019-03-15 11:40:00,18.01,18.05,17.98,18.01,65130.0,16.3533,16.3896,16.3261,16.3533,65130.0
2019-03-15 11:50:00,18.01,18.02,18.0,18.01,43415.0,16.3533,16.3624,16.3442,16.3533,43415.0
2019-03-15 12:00:00,18.01,18.06,18.01,18.05,44810.0,16.3533,16.3987,16.3533,16.3896,44810.0
2019-03-15 12:10:00,18.05,18.07,18.05,18.07,57135.0,16.3896,16.4078,16.3896,16.4078,57135.0
2019-03-15 12:20:00,18.07,18.1,18.07,18.09,38770.0,16.4078,16.435,16.4078,16.4259,38770.0
2019-03-15 12:30:00,18.09,18.11,18.08,18.11,69880.0,16.4259,16.4441,16.4169,16.4441,69880.0
2019-03-15 12:40:00,18.11,18.11,18.08,18.09,118890.0,16.4441,16.4441,16.4169,16.4259,118890.0
2019-03-15 12:50:00,18.1,18.1,18.07,18.08,73550.0,16.435,16.435,16.4078,16.4169,73550.0
2019-03-15 13:00:00,18.09,18.09,18.06,18.07,116600.0,16.4259,16.4259,16.3987,16.4078,116600.0
2019-03-15 13:10:00,18.07,18.07,18.03,18.04,209215.0,16.4078,16.4078,16.3715,16.3805,209215.0
2019-03-15 13:20:00,18.04,18.06,18.03,18.05,178735.0,16.3805,16.3987,16.3715,16.3896,178735.0
2019-03-15 13:30:00,18.05,18.06,18.04,18.04,92655.0,16.3896,16.3987,16.3805,16.3805,92655.0
2019-03-15 13:40:00,18.04,18.04,18.02,18.02,78785.0,16.3805,16.3805,16.3624,16.3624,78785.0
2019-03-15 13:50:00,18.02,18.02,18.0,18.0,74785.0,16.3624,16.3624,16.3442,16.3442,74785.0
2019-03-15 14:00:00,18.0,18.03,18.0,18.03,68170.0,16.3442,16.3715,16.3442,16.3715,68170.0
2019-03-15 14:10:00,18.03,18.03,18.02,18.02,53800.0,16.3715,16.3715,16.3624,16.3624,53800.0
2019-03-15 14:20:00,18.02,18.02,18.01,18.02,81390.0,16.3624,16.3624,16.3533,16.3624,81390.0
2019-03-15 14:30:00,18.01,18.05,18.01,18.05,65475.0,16.3533,16.3896,16.3533,16.3896,65475.0
2019-03-15 14:40:00,18.05,18.06,18.03,18.03,86650.0,16.3896,16.3987,16.3715,16.3715,86650.0
2019-03-15 14:50:00,18.03,18.03,18.01,18.02,55740.0,16.3715,16.3715,16.3533,16.3624,55740.0
2019-03-15 15:00:00,18.02,18.02,18.0,18.0,67700.0,16.3624,16.3624,16.3442,16.3442,67700.0
2019-03-15 15:10:00,18.0,18.0,17.98,17.99,111490.0,16.3442,16.3442,16.3261,16.3351,111490.0
2019-03-15 15:20:00,17.99,18.01,17.98,18.01,108930.0,16.3351,16.3533,16.3261,16.3533,108930.0
2019-03-15 15:30:00,18.01,18.01,17.95,17.95,171150.0,16.3533,16.3533,16.2988,16.2988,171150.0
2019-03-15 15:40:00,17.95,17.98,17.95,17.95,235130.0,16.2988,16.3261,16.2988,16.2988,235130.0
2019-03-15 15:50:00,17.95,17.96,17.84,17.89,1561145.0,16.2988,16.3079,16.1989,16.2443,1561145.0
2019-03-18 09:30:00,17.89,17.96,17.84,17.86,234375.0,16.2443,16.3079,16.1989,16.2171,234375.0
2019-03-18 09:40:00,17.87,17.89,17.82,17.83,264930.0,16.2262,16.2443,16.1808,16.1899,264930.0
2019-03-18 09:50:00,17.83,17.91,17.81,17.91,139035.0,16.1899,16.2625,16.1717,16.2625,139035.0
2019-03-18 10:00:00,17.92,18.01,17.92,17.97,314645.0,16.2716,16.3533,16.2716,16.317,314645.0
2019-03-18 10:10:00,17.97,17.97,17.82,17.83,149580.0,16.317,16.317,16.1808,16.1899,149580.0
2019-03-18 10:20:00,17.83,17.96,17.82,17.94,288075.0,16.1899,16.3079,16.1808,16.2897,288075.0
2019-03-18 10:30:00,17.95,17.95,17.89,17.89,114080.0,16.2988,16.2988,16.2443,16.2443,114080.0
2019-03-18 10:40:00,17.89,17.91,17.86,17.91,252275.0,16.2443,16.2625,16.2171,16.2625,252275.0
2019-03-18 10:50:00,17.91,17.94,17.91,17.94,146565.0,16.2625,16.2897,16.2625,16.2897,146565.0
2019-03-18 11:00:00,17.94,17.94,17.89,17.9,341305.0,16.2897,16.2897,16.2443,16.2534,341305.0
2019-03-18 11:10:00,17.9,17.92,17.84,17.85,242105.0,16.2534,16.2716,16.1989,16.208,242105.0
2019-03-18 11:20:00,17.86,17.88,17.81,17.82,189310.0,16.2171,16.2353,16.1717,16.1808,189310.0
2019-03-18 11:30:00,17.82,17.83,17.8,17.83,81900.0,16.1808,16.1899,16.1626,16.1899,81900.0
2019-03-18 11:40:00,17.84,17.86,17.84,17.84,133900.0,16.1989,16.2171,16.1989,16.1989,133900.0
2019-03-18 11:50:00,17.84,17.87,17.82,17.86,135870.0,16.1989,16.2262,16.1808,16.2171,135870.0
2019-03-18 12:00:00,17.85,17.85,17.82,17.84,87680.0,16.208,16.208,16.1808,16.1989,87680.0
2019-03-18 12:10:00,17.84,17.87,17.84,17.87,94460.0,16.1989,16.2262,16.1989,16.2262,94460.0
2019-03-18 12:20:00,17.87,17.89,17.87,17.87,65500.0,16.2262,16.2443,16.2262,16.2262,65500.0
2019-03-18 12:30:00,17.87,17.89,17.86,17.89,67455.0,16.2262,16.2443,16.2171,16.2443,67455.0
2019-03-18 12:40:00,17.89,17.91,17.88,17.9,49075.0,16.2443,16.2625,16.2353,16.2534,49075.0
2019-03-18 12:50:00,17.9,17.93,17.9,17.92,72715.0,16.2534,16.2807,16.2534,16.2716,72715.0
2019-03-18 13:00:00,17.92,17.94,17.92,17.93,98030.0,16.2716,16.2897,16.2716,16.2807,98030.0
2019-03-18 13:10:00,17.93,17.94,17.93,17.93,75730.0,16.2807,16.2897,16.2807,16.2807,75730.0
2019-03-18 13:20:00,17.92,17.94,17.92,17.92,56025.0,16.2716,16.2897,16.2716,16.2716,56025.0
2019-03-18 13:30:00,17.92,17.93,17.9,17.9,68685.0,16.2716,16.2807,16.2534,16.2534,68685.0
2019-03-18 13:40:00,17.9,17.94,17.9,17.94,75705.0,16.2534,16.2897,16.2534,16.2897,75705.0
2019-03-18 13:50:00,17.93,17.95,17.93,17.94,61980.0,16.2807,16.2988,16.2807,16.2897,61980.0
2019-03-18 14:00:00,17.93,17.94,17.91,17.93,103355.0,16.2807,16.2897,16.2625,16.2807,103355.0
2019-03-18 14:10:00,17.93,17.94,17.91,17.91,61820.0,16.2807,16.2897,16.2625,16.2625,61820.0
2019-03-18 14:20:00,17.91,17.93,17.91,17.93,105560.0,16.2625,16.2807,16.2625,16.2807,105560.0
2019-03-18 14:30:00,17.92,17.92,17.87,17.9,167305.0,16.2716,16.2716,16.2262,16.2534,167305.0
2019-03-18 14:40:00,17.9,17.93,17.9,17.93,68440.0,16.2534,16.2807,16.2534,16.2807,68440.0
2019-03-18 14:50:00,17.93,17.93,17.92,17.93,84805.0,16.2807,16.2807,16.2716,16.2807,84805.0
2019-03-18 15:00:00,17.93,17.94,17.91,17.91,82690.0,16.2807,16.2897,16.2625,16.2625,82690.0
2019-03-18 15:10:00,17.9,17.94,17.9,17.94,103130.0,16.2534,16.2897,16.2534,16.2897,103130.0
2019-03-18 15:20:00,17.94,17.94,17.92,17.92,152035.0,16.2897,16.2897,16.2716,16.2716,152035.0
2019-03-18 15:30:00,17.92,17.96,17.92,17.96,156585.0,16.2716,16.3079,16.2716,16.3079,156585.0
2019-03-18 15:40:00,17.96,17.98,17.96,17.98,216240.0,16.3079,16.3261,16.3079,16.3261,216240.0
2019-03-18 15:50:00,17.98,17.98,17.94,17.96,596645.0,16.3261,16.3261,16.2897,16.3079,596645.0
2019-03-19 09:30:00,18.07,18.18,18.0,18.12,152250.0,16.4078,16.5077,16.3442,16.4532,152250.0
2019-03-19 09:40:00,18.11,18.24,18.09,18.24,94975.0,16.4441,16.5621,16.4259,16.5621,94975.0
2019-03-19 09:50:00,18.22,18.24,18.19,18.22,72885.0,16.544,16.5621,16.5167,16.544,72885.0
2019-03-19 10:00:00,18.22,18.26,18.19,18.23,84460.0,16.544,16.5803,16.5167,16.5531,84460.0
2019-03-19 10:10:00,18.24,18.28,18.22,18.28,58535.0,16.5621,16.5985,16.544,16.5985,58535.0
2019-03-19 10:20:00,18.28,18.28,18.23,18.26,63790.0,16.5985,16.5985,16.5531,16.5803,63790.0
2019-03-19 10:30:00,18.27,18.31,18.26,18.29,48500.0,16.5894,16.6257,16.5803,16.6075,48500.0
2019-03-19 10:40:00,18.28,18.3,18.27,18.27,43500.0,16.5985,16.6166,16.5894,16.5894,43500.0
2019-03-19 10:50:00,18.27,18.27,18.24,18.24,78825.0,16.5894,16.5894,16.5621,16.5621,78825.0
2019-03-19 11:00:00,18.25,18.28,18.24,18.27,37330.0,16.5712,16.5985,16.5621,16.5894,37330.0
2019-03-19 11:10:00,18.27,18.31,18.26,18.3,36555.0,16.5894,16.6257,16.5803,16.6166,36555.0
2019-03-19 11:20:00,18.3,18.31,18.29,18.31,30500.0,16.6166,16.6257,16.6075,16.6257,30500.0
2019-03-19 11:30:00,18.3,18.31,18.29,18.3,25000.0,16.6166,16.6257,16.6075,16.6166,25000.0
2019-03-19 11:40:00,18.3,18.32,18.29,18.32,28020.0,16.6166,16.6348,16.6075,16.6348,28020.0
2019-03-19 11:50:00,18.32,18.36,18.32,18.36,55320.0,16.6348,16.6711,16.6348,16.6711,55320.0
2019-03-19 12:00:00,18.35,18.41,18.34,18.41,137480.0,16.662,16.7165,16.6529,16.7165,137480.0
2019-03-19 12:10:00,18.4,18.42,18.4,18.41,100200.0,16.7074,16.7256,16.7074,16.7165,100200.0
2019-03-19 12:20:00,18.41,18.42,18.4,18.41,87965.0,16.7165,16.7256,16.7074,16.7165,87965.0
2019-03-19 12:30:00,18.41,18.43,18.4,18.4,106385.0,16.7165,16.7347,16.7074,16.7074,106385.0
2019-03-19 12:40:00,18.4,18.41,18.29,18.29,68090.0,16.7074,16.7165,16.6075,16.6075,68090.0
2019-03-19 12:50:00,18.31,18.35,18.31,18.35,59490.0,16.6257,16.662,16.6257,16.662,59490.0
2019-03-19 13:00:00,18.36,18.36,18.32,18.33,61290.0,16.6711,16.6711,16.6348,16.6439,61290.0
2019-03-19 13:10:00,18.33,18.37,18.33,18.36,35000.0,16.6439,16.6802,16.6439,16.6711,35000.0
2019-03-19 13:20:00,18.37,18.38,18.35,18.35,45345.0,16.6802,16.6893,16.662,16.662,45345.0
2019-03-19 13:30:00,18.35,18.35,18.34,18.34,49185.0,16.662,16.662,16.6529,16.6529,49185.0
2019-03-19 13:40:00,18.34,18.35,18.3,18.31,40520.0,16.6529,16.662,16.6166,16.6257,40520.0
2019-03-19 13:50:00,18.31,18.32,18.3,18.31,46415.0,16.6257,16.6348,16.6166,16.6257,46415.0
2019-03-19 14:00:00,18.31,18.31,18.29,18.29,59885.0,16.6257,16.6257,16.6075,16.6075,59885.0
2019-03-19 14:10:00,18.29,18.3,18.27,18.3,50190.0,16.6075,16.6166,16.5894,16.6166,50190.0
2019-03-19 14:20:00,18.3,18.32,18.3,18.31,59030.0,16.6166,16.6348,16.6166,16.6257,59030.0
2019-03-19 14:30:00,18.31,18.33,18.3,18.31,68350.0,16.6257,16.6439,16.6166,16.6257,68350.0
2019-03-19 14:40:00,18.31,18.33,18.3,18.31,62330.0,16.6257,16.6439,16.6166,16.6257,62330.0
2019-03-19 14:50:00,18.31,18.32,18.29,18.29,52165.0,16.6257,16.6348,16.6075,16.6075,52165.0
2019-03-19 15:00:00,18.29,18.3,18.28,18.29,65180.0,16.6075,16.6166,16.5985,16.6075,65180.0
2019-03-19 15:10:00,18.28,18.29,18.24,18.24,65570.0,16.5985,16.6075,16.5621,16.5621,65570.0
2019-03-19 15:20:00,18.24,18.25,18.22,18.25,98865.0,16.5621,16.5712,16.544,16.5712,98865.0
2019-03-19 15:30:00,18.25,18.25,18.22,18.23,89360.0,16.5712,16.5712,16.544,16.5531,89360.0
2019-03-19 15:40:00,18.23,18.24,18.2,18.24,109900.0,16.5531,16.5621,16.5258,16.5621,109900.0
2019-03-19 15:50:00,18.23,18.24,18.2,18.24,472700.0,16.5531,16.5621,16.5258,16.5621,472700.0
2019-03-20 09:30:00,18.24,18.4,18.24,18.4,157050.0,16.5621,16.7074,16.5621,16.7074,157050.0
2019-03-20 09:40:00,18.4,18.42,18.37,18.42,45735.0,16.7074,16.7256,16.6802,16.7256,45735.0
2019-03-20 09:50:00,18.42,18.46,18.41,18.44,138005.0,16.7256,16.7619,16.7165,16.7437,138005.0
2019-03-20 10:00:00,18.45,18.48,18.4,18.42,94710.0,16.7528,16.7801,16.7074,16.7256,94710.0
2019-03-20 10:10:00,18.42,18.43,18.38,18.39,68195.0,16.7256,16.7347,16.6893,16.6983,68195.0
2019-03-20 10:20:00,18.4,18.41,18.37,18.37,179365.0,16.7074,16.7165,16.6802,16.6802,179365.0
2019-03-20 10:30:00,18.36,18.37,18.33,18.34,69300.0,16.6711,16.6802,16.6439,16.6529,69300.0
2019-03-20 10:40:00,18.34,18.34,18.31,18.32,64135.0,16.6529,16.6529,16.6257,16.6348,64135.0
2019-03-20 10:50:00,18.32,18.36,18.32,18.35,120775.0,16.6348,16.6711,16.6348,16.662,120775.0
2019-03-20 11:00:00,18.36,18.36,18.32,18.32,111000.0,16.6711,16.6711,16.6348,16.6348,111000.0
2019-03-20 11:10:00,18.32,18.32,18.28,18.32,49075.0,16.6348,16.6348,16.5985,16.6348,49075.0
2019-03-20 11:20:00,18.32,18.32,18.3,18.31,69360.0,16.6348,16.6348,16.6166,16.6257,69360.0
2019-03-20 11:30:00,18.32,18.32,18.26,18.26,228255.0,16.6348,16.6348,16.5803,16.5803,228255.0
2019-03-20 11:40:00,18.27,18.27,18.25,18.25,42265.0,16.5894,16.5894,16.5712,16.5712,42265.0
2019-03-20 11:50:00,18.25,18.25,18.2,18.2,59570.0,16.5712,16.5712,16.5258,16.5258,59570.0
2019-03-20 12:00:00,18.2,18.25,18.2,18.24,39365.0,16.5258,16.5712,16.5258,16.5621,39365.0
2019-03-20 12:10:00,18.24,18.24,18.22,18.23,36620.0,16.5621,16.5621,16.544,16.5531,36620.0
2019-03-20 12:20:00,18.23,18.23,18.18,18.19,71645.0,16.5531,16.5531,16.5077,16.5167,71645.0
2019-03-20 12:30:00,18.19,18.19,18.14,18.19,88785.0,16.5167,16.5167,16.4713,16.5167,88785.0
2019-03-20 12:40:00,18.18,18.22,18.18,18.2,67110.0,16.5077,16.544,16.5077,16.5258,67110.0
2019-03-20 12:50:00,18.2,18.24,18.2,18.24,53580.0,16.5258,16.5621,16.5258,16.5621,53580.0
2019-03-20 13:00:00,18.24,18.24,18.23,18.24,55560.0,16.5621,16.5621,16.5531,16.5621,55560.0
2019-03-20 13:10:00,18.24,18.25,18.22,18.23,53735.0,16.5621,16.5712,16.544,16.5531,53735.0
2019-03-20 13:20:00,18.23,18.24,18.22,18.22,65385.0,16.5531,16.5621,16.544,16.544,65385.0
2019-03-20 13:30:00,18.22,18.23,18.21,18.23,47640.0,16.544,16.5531,16.5349,16.5531,47640.0
2019-03-20 13:40:00,18.22,18.25,18.22,18.25,45425.0,16.544,16.5712,16.544,16.5712,45425.0
2019-03-20 13:50:00,18.25,18.26,18.23,18.24,79380.0,16.5712,16.5803,16.5531,16.5621,79380.0
2019-03-20 14:00:00,18.25,18.31,18.25,18.3,330485.0,16.5712,16.6257,16.5712,16.6166,330485.0
2019-03-20 14:10:00,18.29,18.3,18.28,18.29,152110.0,16.6075,16.6166,16.5985,16.6075,152110.0
2019-03-20 14:20:00,18.29,18.33,18.28,18.31,156715.0,16.6075,16.6439,16.5985,16.6257,156715.0
2019-03-20 14:30:00,18.31,18.37,18.31,18.36,132195.0,16.6257,16.6802,16.6257,16.6711,132195.0
2019-03-20 14:40:00,18.37,18.41,18.36,18.4,64750.0,16.6802,16.7165,16.6711,16.7074,64750.0
2019-03-20 14:50:00,18.4,18.41,18.38,18.4,66840.0,16.7074,16.7165,16.6893,16.7074,66840.0
2019-03-20 15:00:00,18.4,18.41,18.34,18.36,97580.0,16.7074,16.7165,16.6529,16.6711,97580.0
2019-03-20 15:10:00,18.37,18.37,18.33,18.34,83385.0,16.6802,16.6802,16.6439,16.6529,83385.0
2019-03-20 15:20:00,18.35,18.35,18.29,18.31,119195.0,16.662,16.662,16.6075,16.6257,119195.0
2019-03-20 15:30:00,18.31,18.31,18.23,18.25,140990.0,16.6257,16.6257,16.5531,16.5712,140990.0
2019-03-20 15:40:00,18.25,18.28,18.24,18.26,177870.0,16.5712,16.5985,16.5621,16.5803,177870.0
2019-03-20 15:50:00,18.26,18.26,18.2,18.21,567640.0,16.5803,16.5803,16.5258,16.5349,567640.0
2019-03-21 09:30:00,18.37,18.45,18.25,18.43,156565.0,16.6802,16.7528,16.5712,16.7347,156565.0
2019-03-21 09:40:00,18.43,18.57,18.42,18.55,112635.0,16.7347,16.8618,16.7256,16.8436,112635.0
2019-03-21 09:50:00,18.55,18.63,18.49,18.6,127760.0,16.8436,16.9163,16.7891,16.889,127760.0
2019-03-21 10:00:00,18.6,18.63,18.57,18.6,126140.0,16.889,16.9163,16.8618,16.889,126140.0
2019-03-21 10:10:00,18.61,18.61,18.53,18.54,89670.0,16.8981,16.8981,16.8255,16.8345,89670.0
2019-03-21 10:20:00,18.54,18.6,18.54,18.56,79500.0,16.8345,16.889,16.8345,16.8527,79500.0
2019-03-21 10:30:00,18.56,18.59,18.53,18.59,58235.0,16.8527,16.8799,16.8255,16.8799,58235.0
2019-03-21 10:40:00,18.59,18.59,18.55,18.56,62280.0,16.8799,16.8799,16.8436,16.8527,62280.0
2019-03-21 10:50:00,18.56,18.58,18.56,18.57,63865.0,16.8527,16.8709,16.8527,16.8618,63865.0
2019-03-21 11:00:00,18.57,18.66,18.57,18.65,106590.0,16.8618,16.9435,16.8618,16.9344,106590.0
2019-03-21 11:10:00,18.65,18.72,18.65,18.71,146220.0,16.9344,16.998,16.9344,16.9889,146220.0
2019-03-21 11:20:00,18.71,18.73,18.69,18.7,84390.0,16.9889,17.0071,16.9707,16.9798,84390.0
2019-03-21 11:30:00,18.7,18.75,18.68,18.74,92225.0,16.9798,17.0252,16.9617,17.0161,92225.0
2019-03-21 11:40:00,18.74,18.78,18.74,18.77,129500.0,17.0161,17.0525,17.0161,17.0434,129500.0
2019-03-21 11:50:00,18.77,18.83,18.76,18.82,112605.0,17.0434,17.0979,17.0343,17.0888,112605.0
2019-03-21 12:00:00,18.81,18.82,18.79,18.81,107215.0,17.0797,17.0888,17.0615,17.0797,107215.0
2019-03-21 12:10:00,18.82,18.83,18.81,18.82,76495.0,17.0888,17.0979,17.0797,17.0888,76495.0
2019-03-21 12:20:00,18.82,18.85,18.81,18.82,78115.0,17.0888,17.116,17.0797,17.0888,78115.0
2019-03-21 12:30:00,18.83,18.83,18.8,18.82,75760.0,17.0979,17.0979,17.0706,17.0888,75760.0
2019-03-21 12:40:00,18.82,18.83,18.8,18.8,131550.0,17.0888,17.0979,17.0706,17.0706,131550.0
2019-03-21 12:50:00,18.8,18.83,18.8,18.82,67830.0,17.0706,17.0979,17.0706,17.0888,67830.0
2019-03-21 13:00:00,18.82,18.85,18.82,18.84,47905.0,17.0888,17.116,17.0888,17.1069,47905.0
2019-03-21 13:10:00,18.84,18.85,18.79,18.8,57520.0,17.1069,17.116,17.0615,17.0706,57520.0
2019-03-21 13:20:00,18.79,18.83,18.78,18.82,78345.0,17.0615,17.0979,17.0525,17.0888,78345.0
2019-03-21 13:30:00,18.83,18.83,18.78,18.79,49680.0,17.0979,17.0979,17.0525,17.0615,49680.0
2019-03-21 13:40:00,18.8,18.83,18.8,18.83,52710.0,17.0706,17.0979,17.0706,17.0979,52710.0
2019-03-21 13:50:00,18.83,18.85,18.81,18.82,60015.0,17.0979,17.116,17.0797,17.0888,60015.0
2019-03-21 14:00:00,18.82,18.84,18.82,18.84,74795.0,17.0888,17.1069,17.0888,17.1069,74795.0
2019-03-21 14:10:00,18.84,18.87,18.83,18.85,213560.0,17.1069,17.1342,17.0979,17.116,213560.0
2019-03-21 14:20:00,18.85,18.88,18.85,18.88,86605.0,17.116,17.1433,17.116,17.1433,86605.0
2019-03-21 14:30:00,18.88,18.91,18.87,18.91,110050.0,17.1433,17.1705,17.1342,17.1705,110050.0
2019-03-21 14:40:00,18.9,18.91,18.9,18.9,89355.0,17.1614,17.1705,17.1614,17.1614,89355.0
2019-03-21 14:50:00,18.9,18.91,18.88,18.88,86670.0,17.1614,17.1705,17.1433,17.1433,86670.0
2019-03-21 15:00:00,18.88,18.9,18.85,18.89,111960.0,17.1433,17.1614,17.116,17.1523,111960.0
2019-03-21 15:10:00,18.89,18.89,18.85,18.87,141130.0,17.1523,17.1523,17.116,17.1342,141130.0
2019-03-21 15:20:00,18.87,18.9,18.86,18.88,145085.0,17.1342,17.1614,17.1251,17.1433,145085.0
2019-03-21 15:30:00,18.88,18.89,18.86,18.88,119820.0,17.1433,17.1523,17.1251,17.1433,119820.0
2019-03-21 15:40:00,18.88,18.91,18.86,18.87,138055.0,17.1433,17.1705,17.1251,17.1342,138055.0
2019-03-21 15:50:00,18.87,18.89,18.86,18.87,457610.0,17.1342,17.1523,17.1251,17.1342,457610.0
2019-03-22 09:30:00,18.78,18.88,18.74,18.74,121865.0,17.0525,17.1433,17.0161,17.0161,121865.0
2019-03-22 09:40:00,18.74,18.85,18.69,18.8,93350.0,17.0161,17.116,16.9707,17.0706,93350.0
2019-03-22 09:50:00,18.79,18.8,18.75,18.79,62000.0,17.0615,17.0706,17.0252,17.0615,62000.0
2019-03-22 10:00:00,18.79,18.84,18.78,18.82,42750.0,17.0615,17.1069,17.0525,17.0888,42750.0
2019-03-22 10:10:00,18.81,18.83,18.8,18.82,79845.0,17.0797,17.0979,17.0706,17.0888,79845.0
2019-03-22 10:20:00,18.82,18.84,18.79,18.81,46505.0,17.0888,17.1069,17.0615,17.0797,46505.0
2019-03-22 10:30:00,18.81,18.88,18.81,18.86,51775.0,17.0797,17.1433,17.0797,17.1251,51775.0
2019-03-22 10:40:00,18.86,18.87,18.83,18.84,76665.0,17.1251,17.1342,17.0979,17.1069,76665.0
2019-03-22 10:50:00,18.82,18.82,18.78,18.78,64000.0,17.0888,17.0888,17.0525,17.0525,64000.0
2019-03-22 11:00:00,18.78,18.79,18.76,18.78,63075.0,17.0525,17.0615,17.0343,17.0525,63075.0
2019-03-22 11:10:00,18.77,18.8,18.74,18.76,70110.0,17.0434,17.0706,17.0161,17.0343,70110.0
2019-03-22 11:20:00,18.76,18.76,18.69,18.69,57870.0,17.0343,17.0343,16.9707,16.9707,57870.0
2019-03-22 11:30:00,18.68,18.7,18.64,18.64,37930.0,16.9617,16.9798,16.9253,16.9253,37930.0
2019-03-22 11:40:00,18.65,18.65,18.61,18.63,34900.0,16.9344,16.9344,16.8981,16.9163,34900.0
2019-03-22 11:50:00,18.62,18.62,18.54,18.54,46355.0,16.9072,16.9072,16.8345,16.8345,46355.0
2019-03-22 12:00:00,18.54,18.58,18.54,18.55,46350.0,16.8345,16.8709,16.8345,16.8436,46350.0
2019-03-22 12:10:00,18.55,18.56,18.53,18.53,44685.0,16.8436,16.8527,16.8255,16.8255,44685.0
2019-03-22 12:20:00,18.54,18.57,18.51,18.53,126500.0,16.8345,16.8618,16.8073,16.8255,126500.0
2019-03-22 12:30:00,18.52,18.55,18.51,18.54,23000.0,16.8164,16.8436,16.8073,16.8345,23000.0
2019-03-22 12:40:00,18.53,18.54,18.5,18.52,41070.0,16.8255,16.8345,16.7982,16.8164,41070.0
2019-03-22 12:50:00,18.53,18.58,18.53,18.56,45550.0,16.8255,16.8709,16.8255,16.8527,45550.0
2019-03-22 13:00:00,18.57,18.59,18.56,18.59,35000.0,16.8618,16.8799,16.8527,16.8799,35000.0
2019-03-22 13:10:00,18.59,18.6,18.57,18.59,52605.0,16.8799,16.889,16.8618,16.8799,52605.0
2019-03-22 13:20:00,18.59,18.59,18.54,18.55,57775.0,16.8799,16.8799,16.8345,16.8436,57775.0
2019-03-22 13:30:00,18.55,18.58,18.55,18.56,26765.0,16.8436,16.8709,16.8436,16.8527,26765.0
2019-03-22 13:40:00,18.56,18.58,18.52,18.53,45665.0,16.8527,16.8709,16.8164,16.8255,45665.0
2019-03-22 13:50:00,18.52,18.53,18.49,18.5,48455.0,16.8164,16.8255,16.7891,16.7982,48455.0
2019-03-22 14:00:00,18.5,18.55,18.5,18.55,59770.0,16.7982,16.8436,16.7982,16.8436,59770.0
2019-03-22 14:10:00,18.55,18.59,18.55,18.58,33515.0,16.8436,16.8799,16.8436,16.8709,33515.0
2019-03-22 14:20:00,18.58,18.62,18.58,18.62,53505.0,16.8709,16.9072,16.8709,16.9072,53505.0
2019-03-22 14:30:00,18.62,18.62,18.59,18.6,68045.0,16.9072,16.9072,16.8799,16.889,68045.0
2019-03-22 14:40:00,18.6,18.65,18.6,18.64,44150.0,16.889,16.9344,16.889,16.9253,44150.0
2019-03-22 14:50:00,18.64,18.68,18.64,18.67,61885.0,16.9253,16.9617,16.9253,16.9526,61885.0
2019-03-22 15:00:00,18.67,18.7,18.67,18.69,118260.0,16.9526,16.9798,16.9526,16.9707,118260.0
2019-03-22 15:10:00,18.69,18.7,18.66,18.67,123655.0,16.9707,16.9798,16.9435,16.9526,123655.0
2019-03-22 15:20:00,18.67,18.71,18.67,18.68,94970.0,16.9526,16.9889,16.9526,16.9617,94970.0
2019-03-22 15:30:00,18.67,18.67,18.59,18.59,125620.0,16.9526,16.9526,16.8799,16.8799,125620.0
2019-03-22 15:40:00,18.59,18.61,18.56,18.6,130955.0,16.8799,16.8981,16.8527,16.889,130955.0
2019-03-22 15:50:00,18.61,18.61,18.5,18.54,442820.0,16.8981,16.8981,16.7982,16.8345,442820.0
2019-03-25 09:30:00,18.48,18.71,18.48,18.68,133980.0,16.7801,16.9889,16.7801,16.9617,133980.0
2019-03-25 09:40:00,18.68,18.75,18.66,18.71,74910.0,16.9617,17.0252,16.9435,16.9889,74910.0
2019-03-25 09:50:00,18.71,18.8,18.7,18.76,54530.0,16.9889,17.0706,16.9798,17.0343,54530.0
2019-03-25 10:00:00,18.75,18.82,18.75,18.78,68610.0,17.0252,17.0888,17.0252,17.0525,68610.0
2019-03-25 10:10:00,18.78,18.8,18.75,18.8,43155.0,17.0525,17.0706,17.0252,17.0706,43155.0
2019-03-25 10:20:00,18.8,18.81,18.77,18.79,165165.0,17.0706,17.0797,17.0434,17.0615,165165.0
2019-03-25 10:30:00,18.78,18.82,18.77,18.77,102885.0,17.0525,17.0888,17.0434,17.0434,102885.0
2019-03-25 10:40:00,18.77,18.88,18.76,18.88,238610.0,17.0434,17.1433,17.0343,17.1433,238610.0
2019-03-25 10:50:00,18.88,18.94,18.88,18.89,217820.0,17.1433,17.1977,17.1433,17.1523,217820.0
2019-03-25 11:00:00,18.9,18.95,18.89,18.95,76675.0,17.1614,17.2068,17.1523,17.2068,76675.0
2019-03-25 11:10:00,18.95,18.96,18.88,18.96,197985.0,17.2068,17.2159,17.1433,17.2159,197985.0
2019-03-25 11:20:00,18.96,19.0,18.95,18.99,63145.0,17.2159,17.2522,17.2068,17.2431,63145.0
2019-03-25 11:30:00,18.99,18.99,18.93,18.95,64155.0,17.2431,17.2431,17.1887,17.2068,64155.0
2019-03-25 11:40:00,18.96,18.96,18.89,18.89,46880.0,17.2159,17.2159,17.1523,17.1523,46880.0
2019-03-25 11:50:00,18.88,18.92,18.88,18.9,59350.0,17.1433,17.1796,17.1433,17.1614,59350.0
2019-03-25 12:00:00,18.9,18.93,18.89,18.92,50710.0,17.1614,17.1887,17.1523,17.1796,50710.0
2019-03-25 12:10:00,18.91,18.94,18.9,18.94,38250.0,17.1705,17.1977,17.1614,17.1977,38250.0
2019-03-25 12:20:00,18.94,18.97,18.94,18.95,56170.0,17.1977,17.225,17.1977,17.2068,56170.0
2019-03-25 12:30:00,18.94,18.95,18.87,18.88,57025.0,17.1977,17.2068,17.1342,17.1433,57025.0
2019-03-25 12:40:00,18.87,18.88,18.85,18.86,44970.0,17.1342,17.1433,17.116,17.1251,44970.0
2019-03-25 12:50:00,18.87,18.93,18.87,18.93,55720.0,17.1342,17.1887,17.1342,17.1887,55720.0
2019-03-25 13:00:00,18.93,18.94,18.88,18.89,65815.0,17.1887,17.1977,17.1433,17.1523,65815.0
2019-03-25 13:10:00,18.89,18.93,18.89,18.89,34640.0,17.1523,17.1887,17.1523,17.1523,34640.0
2019-03-25 13:20:00,18.89,18.9,18.87,18.88,31850.0,17.1523,17.1614,17.1342,17.1433,31850.0
2019-03-25 13:30:00,18.88,18.89,18.86,18.86,53250.0,17.1433,17.1523,17.1251,17.1251,53250.0
2019-03-25 13:40:00,18.86,18.87,18.82,18.82,43140.0,17.1251,17.1342,17.0888,17.0888,43140.0
2019-03-25 13:50:00,18.83,18.84,18.82,18.84,65645.0,17.0979,17.1069,17.0888,17.1069,65645.0
2019-03-25 14:00:00,18.84,18.84,18.8,18.8,52725.0,17.1069,17.1069,17.0706,17.0706,52725.0
2019-03-25 14:10:00,18.8,18.82,18.79,18.79,36990.0,17.0706,17.0888,17.0615,17.0615,36990.0
2019-03-25 14:20:00,18.79,18.8,18.77,18.79,40420.0,17.0615,17.0706,17.0434,17.0615,40420.0
2019-03-25 14:30:00,18.79,18.81,18.79,18.79,45755.0,17.0615,17.0797,17.0615,17.0615,45755.0
2019-03-25 14:40:00,18.79,18.8,18.79,18.8,84330.0,17.0615,17.0706,17.0615,17.0706,84330.0
2019-03-25 14:50:00,18.8,18.81,18.78,18.8,57760.0,17.0706,17.0797,17.0525,17.0706,57760.0
2019-03-25 15:00:00,18.8,18.81,18.78,18.8,73945.0,17.0706,17.0797,17.0525,17.0706,73945.0
2019-03-25 15:10:00,18.8,18.84,18.8,18.84,86610.0,17.0706,17.1069,17.0706,17.1069,86610.0
2019-03-25 15:20:00,18.84,18.89,18.84,18.88,133895.0,17.1069,17.1523,17.1069,17.1433,133895.0
2019-03-25 15:30:00,18.88,18.88,18.85,18.85,78425.0,17.1433,17.1433,17.116,17.116,78425.0
2019-03-25 15:40:00,18.85,18.88,18.8,18.8,239170.0,17.116,17.1433,17.0706,17.0706,239170.0
2019-03-25 15:50:00,18.8,18.82,18.77,18.81,421770.0,17.0706,17.0888,17.0434,17.0797,421770.0
2019-03-26 09:30:00,18.92,19.03,18.91,19.02,316500.0,17.1796,17.2795,17.1705,17.2704,316500.0
2019-03-26 09:40:00,19.02,19.08,18.96,18.96,139900.0,17.2704,17.3249,17.2159,17.2159,139900.0
2019-03-26 09:50:00,18.95,19.0,18.92,19.0,79640.0,17.2068,17.2522,17.1796,17.2522,79640.0
2019-03-26 10:00:00,19.0,19.01,18.97,18.98,78495.0,17.2522,17.2613,17.225,17.2341,78495.0
2019-03-26 10:10:00,18.98,19.09,18.96,19.08,68280.0,17.2341,17.3339,17.2159,17.3249,68280.0
2019-03-26 10:20:00,19.09,19.12,19.07,19.1,91680.0,17.3339,17.3612,17.3158,17.343,91680.0
2019-03-26 10:30:00,19.1,19.11,19.06,19.07,99325.0,17.343,17.3521,17.3067,17.3158,99325.0
2019-03-26 10:40:00,19.07,19.07,19.02,19.06,55665.0,17.3158,17.3158,17.2704,17.3067,55665.0
2019-03-26 10:50:00,19.06,19.07,19.04,19.04,47025.0,17.3067,17.3158,17.2885,17.2885,47025.0
2019-03-26 11:00:00,19.05,19.13,19.05,19.11,75525.0,17.2976,17.3703,17.2976,17.3521,75525.0
2019-03-26 11:10:00,19.11,19.14,19.09,19.1,63145.0,17.3521,17.3793,17.3339,17.343,63145.0
2019-03-26 11:20:00,19.1,19.12,19.09,19.11,52315.0,17.343,17.3612,17.3339,17.3521,52315.0
2019-03-26 11:30:00,19.11,19.12,19.07,19.07,57880.0,17.3521,17.3612,17.3158,17.3158,57880.0
2019-03-26 11:40:00,19.07,19.07,19.0,19.01,80100.0,17.3158,17.3158,17.2522,17.2613,80100.0
2019-03-26 11:50:00,19.01,19.01,18.93,18.96,87150.0,17.2613,17.2613,17.1887,17.2159,87150.0
2019-03-26 12:00:00,18.97,19.0,18.97,18.98,35065.0,17.225,17.2522,17.225,17.2341,35065.0
2019-03-26 12:10:00,18.99,19.0,18.97,19.0,38765.0,17.2431,17.2522,17.225,17.2522,38765.0
2019-03-26 12:20:00,19.0,19.0,18.96,18.97,56600.0,17.2522,17.2522,17.2159,17.225,56600.0
2019-03-26 12:30:00,18.97,18.99,18.96,18.96,31115.0,17.225,17.2431,17.2159,17.2159,31115.0
2019-03-26 12:40:00,18.95,18.96,18.94,18.95,26680.0,17.2068,17.2159,17.1977,17.2068,26680.0
2019-03-26 12:50:00,18.95,18.97,18.95,18.96,39540.0,17.2068,17.225,17.2068,17.2159,39540.0
2019-03-26 13:00:00,18.95,18.99,18.95,18.98,19565.0,17.2068,17.2431,17.2068,17.2341,19565.0
2019-03-26 13:10:00,18.98,19.0,18.98,19.0,17190.0,17.2341,17.2522,17.2341,17.2522,17190.0
2019-03-26 13:20:00,18.99,18.99,18.95,18.95,30490.0,17.2431,17.2431,17.2068,17.2068,30490.0
2019-03-26 13:30:00,18.96,18.96,18.91,18.93,40580.0,17.2159,17.2159,17.1705,17.1887,40580.0
2019-03-26 13:40:00,18.94,18.97,18.93,18.97,46505.0,17.1977,17.225,17.1887,17.225,46505.0
2019-03-26 13:50:00,18.96,18.98,18.95,18.96,58195.0,17.2159,17.2341,17.2068,17.2159,58195.0
2019-03-26 14:00:00,18.95,18.98,18.95,18.96,50165.0,17.2068,17.2341,17.2068,17.2159,50165.0
2019-03-26 14:10:00,18.95,18.95,18.92,18.93,80890.0,17.2068,17.2068,17.1796,17.1887,80890.0
2019-03-26 14:20:00,18.93,18.96,18.92,18.94,40820.0,17.1887,17.2159,17.1796,17.1977,40820.0
2019-03-26 14:30:00,18.94,18.96,18.93,18.96,35710.0,17.1977,17.2159,17.1887,17.2159,35710.0
2019-03-26 14:40:00,18.96,18.99,18.96,18.99,53185.0,17.2159,17.2431,17.2159,17.2431,53185.0
2019-03-26 14:50:00,18.99,19.02,18.97,19.02,59325.0,17.2431,17.2704,17.225,17.2704,59325.0
2019-03-26 15:00:00,19.02,19.02,19.0,19.0,69485.0,17.2704,17.2704,17.2522,17.2522,69485.0
2019-03-26 15:10:00,19.0,19.01,18.98,18.99,75085.0,17.2522,17.2613,17.2341,17.2431,75085.0
2019-03-26 15:20:00,18.99,19.0,18.96,18.96,85110.0,17.2431,17.2522,17.2159,17.2159,85110.0
2019-03-26 15:30:00,18.96,18.97,18.94,18.96,112355.0,17.2159,17.225,17.1977,17.2159,112355.0
2019-03-26 15:40:00,18.96,18.98,18.93,18.96,127995.0,17.2159,17.2341,17.1887,17.2159,127995.0
2019-03-26 15:50:00,18.96,19.03,18.96,18.98,817195.0,17.2159,17.2795,17.2159,17.2341,817195.0
2019-03-27 09:30:00,18.99,19.16,18.99,19.08,326760.0,17.2431,17.3975,17.2431,17.3249,326760.0
2019-03-27 09:40:00,19.09,19.15,19.03,19.07,85765.0,17.3339,17.3884,17.2795,17.3158,85765.0
2019-03-27 09:50:00,19.07,19.1,18.97,18.98,70105.0,17.3158,17.343,17.225,17.2341,70105.0
2019-03-27 10:00:00,18.97,19.03,18.96,19.01,156200.0,17.225,17.2795,17.2159,17.2613,156200.0
2019-03-27 10:10:00,19.02,19.11,19.02,19.1,237625.0,17.2704,17.3521,17.2704,17.343,237625.0
2019-03-27 10:20:00,19.1,19.12,19.06,19.06,67440.0,17.343,17.3612,17.3067,17.3067,67440.0
2019-03-27 10:30:00,19.06,19.06,19.02,19.04,155560.0,17.3067,17.3067,17.2704,17.2885,155560.0
2019-03-27 10:40:00,19.04,19.04,18.98,19.01,87205.0,17.2885,17.2885,17.2341,17.2613,87205.0
2019-03-27 10:50:00,19.0,19.04,19.0,19.02,115055.0,17.2522,17.2885,17.2522,17.2704,115055.0
2019-03-27 11:00:00,19.02,19.04,19.01,19.02,95330.0,17.2704,17.2885,17.2613,17.2704,95330.0
2019-03-27 11:10:00,19.02,19.03,18.94,18.94,82250.0,17.2704,17.2795,17.1977,17.1977,82250.0
2019-03-27 11:20:00,18.94,18.95,18.89,18.89,100220.0,17.1977,17.2068,17.1523,17.1523,100220.0
2019-03-27 11:30:00,18.88,18.94,18.86,18.87,90280.0,17.1433,17.1977,17.1251,17.1342,90280.0
2019-03-27 11:40:00,18.88,18.89,18.84,18.85,68290.0,17.1433,17.1523,17.1069,17.116,68290.0
2019-03-27 11:50:00,18.85,18.89,18.83,18.85,62285.0,17.116,17.1523,17.0979,17.116,62285.0
2019-03-27 12:00:00,18.85,18.87,18.83,18.86,101870.0,17.116,17.1342,17.0979,17.1251,101870.0
2019-03-27 12:10:00,18.87,18.87,18.84,18.84,61395.0,17.1342,17.1342,17.1069,17.1069,61395.0
2019-03-27 12:20:00,18.85,18.89,18.85,18.86,85500.0,17.116,17.1523,17.116,17.1251,85500.0
2019-03-27 12:30:00,18.86,18.87,18.85,18.85,73965.0,17.1251,17.1342,17.116,17.116,73965.0
2019-03-27 12:40:00,18.85,18.86,18.83,18.84,66465.0,17.116,17.1251,17.0979,17.1069,66465.0
2019-03-27 12:50:00,18.84,18.85,18.82,18.83,45250.0,17.1069,17.116,17.0888,17.0979,45250.0
2019-03-27 13:00:00,18.84,18.84,18.81,18.81,61030.0,17.1069,17.1069,17.0797,17.0797,61030.0
2019-03-27 13:10:00,18.81,18.88,18.8,18.85,67000.0,17.0797,17.1433,17.0706,17.116,67000.0
2019-03-27 13:20:00,18.86,18.89,18.85,18.87,82470.0,17.1251,17.1523,17.116,17.1342,82470.0
2019-03-27 13:30:00,18.87,18.91,18.87,18.91,50000.0,17.1342,17.1705,17.1342,17.1705,50000.0
2019-03-27 13:40:00,18.91,18.94,18.91,18.92,38500.0,17.1705,17.1977,17.1705,17.1796,38500.0
2019-03-27 13:50:00,18.92,18.94,18.92,18.94,53570.0,17.1796,17.1977,17.1796,17.1977,53570.0
2019-03-27 14:00:00,18.94,18.96,18.93,18.94,42005.0,17.1977,17.2159,17.1887,17.1977,42005.0
2019-03-27 14:10:00,18.95,18.98,18.95,18.97,44245.0,17.2068,17.2341,17.2068,17.225,44245.0
2019-03-27 14:20:00,18.96,18.98,18.94,18.98,81385.0,17.2159,17.2341,17.1977,17.2341,81385.0
2019-03-27 14:30:00,18.98,19.0,18.94,18.94,53820.0,17.2341,17.2522,17.1977,17.1977,53820.0
2019-03-27 14:40:00,18.95,18.95,18.93,18.94,37750.0,17.2068,17.2068,17.1887,17.1977,37750.0
2019-03-27 14:50:00,18.94,18.96,18.92,18.93,53035.0,17.1977,17.2159,17.1796,17.1887,53035.0
2019-03-27 15:00:00,18.94,18.94,18.93,18.93,45440.0,17.1977,17.1977,17.1887,17.1887,45440.0
2019-03-27 15:10:00,18.93,18.94,18.92,18.94,67195.0,17.1887,17.1977,17.1796,17.1977,67195.0
2019-03-27 15:20:00,18.94,18.96,18.93,18.96,76615.0,17.1977,17.2159,17.1887,17.2159,76615.0
2019-03-27 15:30:00,18.96,19.01,18.96,19.0,175295.0,17.2159,17.2613,17.2159,17.2522,175295.0
2019-03-27 15:40:00,19.0,19.01,18.98,18.98,97930.0,17.2522,17.2613,17.2341,17.2341,97930.0
2019-03-27 15:50:00,18.98,18.98,18.93,18.96,548550.0,17.2341,17.2341,17.1887,17.2159,548550.0
2019-03-28 09:30:00,18.97,19.16,18.97,19.09,174940.0,17.225,17.3975,17.225,17.3339,174940.0
2019-03-28 09:40:00,19.09,19.11,19.05,19.1,46000.0,17.3339,17.3521,17.2976,17.343,46000.0
2019-03-28 09:50:00,19.09,19.09,19.01,19.06,56250.0,17.3339,17.3339,17.2613,17.3067,56250.0
2019-03-28 10:00:00,19.07,19.11,19.07,19.1,163040.0,17.3158,17.3521,17.3158,17.343,163040.0
2019-03-28 10:10:00,19.1,19.13,19.07,19.07,45825.0,17.343,17.3703,17.3158,17.3158,45825.0
2019-03-28 10:20:00,19.08,19.09,19.04,19.05,31500.0,17.3249,17.3339,17.2885,17.2976,31500.0
2019-03-28 10:30:00,19.06,19.06,19.0,19.0,106310.0,17.3067,17.3067,17.2522,17.2522,106310.0
2019-03-28 10:40:00,19.01,19.04,19.01,19.03,49095.0,17.2613,17.2885,17.2613,17.2795,49095.0
2019-03-28 10:50:00,19.03,19.06,19.0,19.04,78505.0,17.2795,17.3067,17.2522,17.2885,78505.0
2019-03-28 11:00:00,19.04,19.04,19.0,19.01,90665.0,17.2885,17.2885,17.2522,17.2613,90665.0
2019-03-28 11:10:00,19.02,19.03,19.01,19.02,65500.0,17.2704,17.2795,17.2613,17.2704,65500.0
2019-03-28 11:20:00,19.01,19.04,19.01,19.02,98470.0,17.2613,17.2885,17.2613,17.2704,98470.0
2019-03-28 11:30:00,19.02,19.05,19.01,19.04,81340.0,17.2704,17.2976,17.2613,17.2885,81340.0
2019-03-28 11:40:00,19.04,19.1,19.04,19.1,57600.0,17.2885,17.343,17.2885,17.343,57600.0
2019-03-28 11:50:00,19.1,19.14,19.09,19.14,55930.0,17.343,17.3793,17.3339,17.3793,55930.0
2019-03-28 12:00:00,19.14,19.16,19.07,19.09,155255.0,17.3793,17.3975,17.3158,17.3339,155255.0
2019-03-28 12:10:00,19.08,19.08,19.04,19.06,37825.0,17.3249,17.3249,17.2885,17.3067,37825.0
2019-03-28 12:20:00,19.06,19.06,19.03,19.04,72000.0,17.3067,17.3067,17.2795,17.2885,72000.0
2019-03-28 12:30:00,19.05,19.05,19.0,19.02,46505.0,17.2976,17.2976,17.2522,17.2704,46505.0
2019-03-28 12:40:00,19.02,19.04,19.02,19.02,26200.0,17.2704,17.2885,17.2704,17.2704,26200.0
2019-03-28 12:50:00,19.02,19.03,19.01,19.02,32680.0,17.2704,17.2795,17.2613,17.2704,32680.0
2019-03-28 13:00:00,19.03,19.08,19.02,19.07,60785.0,17.2795,17.3249,17.2704,17.3158,60785.0
2019-03-28 13:10:00,19.08,19.08,19.06,19.07,31500.0,17.3249,17.3249,17.3067,17.3158,31500.0
2019-03-28 13:20:00,19.07,19.09,19.07,19.09,36255.0,17.3158,17.3339,17.3158,17.3339,36255.0
2019-03-28 13:30:00,19.09,19.1,19.08,19.1,41820.0,17.3339,17.343,17.3249,17.343,41820.0
2019-03-28 13:40:00,19.1,19.11,19.09,19.1,104755.0,17.343,17.3521,17.3339,17.343,104755.0
2019-03-28 13:50:00,19.11,19.13,19.11,19.12,40755.0,17.3521,17.3703,17.3521,17.3612,40755.0
2019-03-28 14:00:00,19.13,19.14,19.11,19.13,42545.0,17.3703,17.3793,17.3521,17.3703,42545.0
2019-03-28 14:10:00,19.13,19.17,19.12,19.15,99385.0,17.3703,17.4066,17.3612,17.3884,99385.0
2019-03-28 14:20:00,19.15,19.17,19.13,19.16,70075.0,17.3884,17.4066,17.3703,17.3975,70075.0
2019-03-28 14:30:00,19.16,19.16,19.1,19.1,95745.0,17.3975,17.3975,17.343,17.343,95745.0
2019-03-28 14:40:00,19.1,19.11,19.05,19.05,85070.0,17.343,17.3521,17.2976,17.2976,85070.0
2019-03-28 14:50:00,19.06,19.08,19.05,19.08,37470.0,17.3067,17.3249,17.2976,17.3249,37470.0
2019-03-28 15:00:00,19.07,19.09,19.05,19.08,112850.0,17.3158,17.3339,17.2976,17.3249,112850.0
2019-03-28 15:10:00,19.08,19.08,19.05,19.05,55275.0,17.3249,17.3249,17.2976,17.2976,55275.0
2019-03-28 15:20:00,19.05,19.07,19.04,19.05,80900.0,17.2976,17.3158,17.2885,17.2976,80900.0
2019-03-28 15:30:00,19.05,19.06,19.03,19.05,96800.0,17.2976,17.3067,17.2795,17.2976,96800.0
2019-03-28 15:40:00,19.05,19.06,19.01,19.02,173765.0,17.2976,17.3067,17.2613,17.2704,173765.0
2019-03-28 15:50:00,19.02,19.05,19.01,19.05,361340.0,17.2704,17.2976,17.2613,17.2976,361340.0
2019-03-29 09:30:00,19.18,19.2,19.08,19.11,170195.0,17.4157,17.4338,17.3249,17.3521,170195.0
2019-03-29 09:40:00,19.1,19.15,19.08,19.13,56890.0,17.343,17.3884,17.3249,17.3703,56890.0
2019-03-29 09:50:00,19.12,19.2,19.12,19.16,134915.0,17.3612,17.4338,17.3612,17.3975,134915.0
2019-03-29 10:00:00,19.16,19.26,19.16,19.26,92295.0,17.3975,17.4883,17.3975,17.4883,92295.0
2019-03-29 10:10:00,19.26,19.33,19.25,19.33,117310.0,17.4883,17.5519,17.4792,17.5519,117310.0
2019-03-29 10:20:00,19.33,19.4,19.32,19.4,205845.0,17.5519,17.6154,17.5428,17.6154,205845.0
2019-03-29 10:30:00,19.4,19.45,19.38,19.44,111235.0,17.6154,17.6608,17.5973,17.6518,111235.0
2019-03-29 10:40:00,19.44,19.46,19.4,19.4,158640.0,17.6518,17.6699,17.6154,17.6154,158640.0
2019-03-29 10:50:00,19.4,19.41,19.39,19.4,175585.0,17.6154,17.6245,17.6064,17.6154,175585.0
2019-03-29 11:00:00,19.4,19.42,19.35,19.4,342530.0,17.6154,17.6336,17.57,17.6154,342530.0
2019-03-29 11:10:00,19.4,19.41,19.39,19.4,149910.0,17.6154,17.6245,17.6064,17.6154,149910.0
2019-03-29 11:20:00,19.4,19.42,19.39,19.42,171280.0,17.6154,17.6336,17.6064,17.6336,171280.0
2019-03-29 11:30:00,19.43,19.49,19.42,19.49,118390.0,17.6427,17.6972,17.6336,17.6972,118390.0
2019-03-29 11:40:00,19.49,19.5,19.47,19.48,146870.0,17.6972,17.7062,17.679,17.6881,146870.0
2019-03-29 11:50:00,19.48,19.52,19.48,19.52,117560.0,17.6881,17.7244,17.6881,17.7244,117560.0
2019-03-29 12:00:00,19.52,19.52,19.48,19.49,151480.0,17.7244,17.7244,17.6881,17.6972,151480.0
2019-03-29 12:10:00,19.49,19.52,19.49,19.49,111095.0,17.6972,17.7244,17.6972,17.6972,111095.0
2019-03-29 12:20:00,19.49,19.56,19.49,19.56,110055.0,17.6972,17.7607,17.6972,17.7607,110055.0
2019-03-29 12:30:00,19.56,19.59,19.55,19.58,143155.0,17.7607,17.788,17.7516,17.7789,143155.0
2019-03-29 12:40:00,19.58,19.6,19.57,19.58,252940.0,17.7789,17.797,17.7698,17.7789,252940.0
2019-03-29 12:50:00,19.58,19.63,19.56,19.62,134760.0,17.7789,17.8243,17.7607,17.8152,134760.0
2019-03-29 13:00:00,19.62,19.65,19.6,19.65,137505.0,17.8152,17.8424,17.797,17.8424,137505.0
2019-03-29 13:10:00,19.64,19.64,19.62,19.63,97100.0,17.8334,17.8334,17.8152,17.8243,97100.0
2019-03-29 13:20:00,19.64,19.65,19.62,19.65,103630.0,17.8334,17.8424,17.8152,17.8424,103630.0
2019-03-29 13:30:00,19.65,19.7,19.65,19.69,169665.0,17.8424,17.8878,17.8424,17.8788,169665.0
2019-03-29 13:40:00,19.69,19.72,19.65,19.66,157180.0,17.8788,17.906,17.8424,17.8515,157180.0
2019-03-29 13:50:00,19.66,19.66,19.56,19.57,141855.0,17.8515,17.8515,17.7607,17.7698,141855.0
2019-03-29 14:00:00,19.57,19.6,19.55,19.56,57870.0,17.7698,17.797,17.7516,17.7607,57870.0
2019-03-29 14:10:00,19.57,19.57,19.53,19.53,82475.0,17.7698,17.7698,17.7335,17.7335,82475.0
2019-03-29 14:20:00,19.53,19.55,19.52,19.55,90040.0,17.7335,17.7516,17.7244,17.7516,90040.0
2019-03-29 14:30:00,19.55,19.57,19.54,19.55,109235.0,17.7516,17.7698,17.7426,17.7516,109235.0
2019-03-29 14:40:00,19.55,19.56,19.53,19.56,94355.0,17.7516,17.7607,17.7335,17.7607,94355.0
2019-03-29 14:50:00,19.56,19.61,19.55,19.59,107985.0,17.7607,17.8061,17.7516,17.788,107985.0
2019-03-29 15:00:00,19.59,19.61,19.58,19.59,116450.0,17.788,17.8061,17.7789,17.788,116450.0
2019-03-29 15:10:00,19.59,19.59,19.57,19.58,119090.0,17.788,17.788,17.7698,17.7789,119090.0
2019-03-29 15:20:00,19.58,19.58,19.54,19.54,142965.0,17.7789,17.7789,17.7426,17.7426,142965.0
2019-03-29 15:30:00,19.54,19.55,19.52,19.53,156290.0,17.7426,17.7516,17.7244,17.7335,156290.0
2019-03-29 15:40:00,19.53,19.53,19.49,19.5,196200.0,17.7335,17.7335,17.6972,17.7062,196200.0
2019-03-29 15:50:00,19.5,19.56,19.49,19.56,738425.0,17.7062,17.7607,17.6972,17.7607,738425.0
2019-04-01 09:30:00,19.65,19.85,19.53,19.53,373765.0,17.8424,18.024,17.7335,17.7335,373765.0
2019-04-01 09:40:00,19.52,19.55,19.4,19.41,166110.0,17.7244,17.7516,17.6154,17.6245,166110.0
2019-04-01 09:50:00,19.42,19.49,19.36,19.36,274440.0,17.6336,17.6972,17.5791,17.5791,274440.0
2019-04-01 10:00:00,19.4,19.52,19.4,19.47,72980.0,17.6154,17.7244,17.6154,17.679,72980.0
2019-04-01 10:10:00,19.46,19.48,19.41,19.42,140500.0,17.6699,17.6881,17.6245,17.6336,140500.0
2019-04-01 10:20:00,19.42,19.51,19.41,19.43,529085.0,17.6336,17.7153,17.6245,17.6427,529085.0
2019-04-01 10:30:00,19.42,19.43,19.38,19.42,188790.0,17.6336,17.6427,17.5973,17.6336,188790.0
2019-04-01 10:40:00,19.42,19.42,19.34,19.34,184350.0,17.6336,17.6336,17.561,17.561,184350.0
2019-04-01 10:50:00,19.35,19.43,19.32,19.43,159915.0,17.57,17.6427,17.5428,17.6427,159915.0
2019-04-01 11:00:00,19.43,19.58,19.43,19.57,174660.0,17.6427,17.7789,17.6427,17.7698,174660.0
2019-04-01 11:10:00,19.58,19.63,19.56,19.57,181240.0,17.7789,17.8243,17.7607,17.7698,181240.0
2019-04-01 11:20:00,19.56,19.56,19.46,19.49,130705.0,17.7607,17.7607,17.6699,17.6972,130705.0
2019-04-01 11:30:00,19.49,19.5,19.41,19.41,140935.0,17.6972,17.7062,17.6245,17.6245,140935.0
2019-04-01 11:40:00,19.4,19.45,19.34,19.37,246640.0,17.6154,17.6608,17.561,17.5882,246640.0
2019-04-01 11:50:00,19.37,19.45,19.33,19.45,219505.0,17.5882,17.6608,17.5519,17.6608,219505.0
2019-04-01 12:00:00,19.44,19.45,19.4,19.44,220245.0,17.6518,17.6608,17.6154,17.6518,220245.0
2019-04-01 12:10:00,19.45,19.53,19.44,19.52,133180.0,17.6608,17.7335,17.6518,17.7244,133180.0
2019-04-01 12:20:00,19.52,19.57,19.48,19.53,219125.0,17.7244,17.7698,17.6881,17.7335,219125.0
2019-04-01 12:30:00,19.53,19.56,19.51,19.52,138915.0,17.7335,17.7607,17.7153,17.7244,138915.0
2019-04-01 12:40:00,19.51,19.52,19.46,19.49,118540.0,17.7153,17.7244,17.6699,17.6972,118540.0
2019-04-01 12:50:00,19.49,19.5,19.45,19.46,80170.0,17.6972,17.7062,17.6608,17.6699,80170.0
2019-04-01 13:00:00,19.45,19.52,19.44,19.51,177035.0,17.6608,17.7244,17.6518,17.7153,177035.0
2019-04-01 13:10:00,19.51,19.54,19.5,19.53,77990.0,17.7153,17.7426,17.7062,17.7335,77990.0
2019-04-01 13:20:00,19.53,19.55,19.5,19.54,113060.0,17.7335,17.7516,17.7062,17.7426,113060.0
2019-04-01 13:30:00,19.54,19.55,19.52,19.52,79505.0,17.7426,17.7516,17.7244,17.7244,79505.0
2019-04-01 13:40:00,19.53,19.54,19.51,19.51,81175.0,17.7335,17.7426,17.7153,17.7153,81175.0
2019-04-01 13:50:00,19.51,19.53,19.5,19.52,104400.0,17.7153,17.7335,17.7062,17.7244,104400.0
2019-04-01 14:00:00,19.52,19.52,19.48,19.48,75740.0,17.7244,17.7244,17.6881,17.6881,75740.0
2019-04-01 14:10:00,19.49,19.49,19.46,19.47,136555.0,17.6972,17.6972,17.6699,17.679,136555.0
2019-04-01 14:20:00,19.47,19.48,19.46,19.47,159270.0,17.679,17.6881,17.6699,17.679,159270.0
2019-04-01 14:30:00,19.47,19.51,19.47,19.51,110195.0,17.679,17.7153,17.679,17.7153,110195.0
2019-04-01 14:40:00,19.51,19.53,19.49,19.52,112265.0,17.7153,17.7335,17.6972,17.7244,112265.0
2019-04-01 14:50:00,19.52,19.52,19.49,19.51,107290.0,17.7244,17.7244,17.6972,17.7153,107290.0
2019-04-01 15:00:00,19.51,19.54,19.48,19.48,272230.0,17.7153,17.7426,17.6881,17.6881,272230.0
2019-04-01 15:10:00,19.48,19.53,19.47,19.53,82020.0,17.6881,17.7335,17.679,17.7335,82020.0
2019-04-01 15:20:00,19.53,19.53,19.5,19.51,95560.0,17.7335,17.7335,17.7062,17.7153,95560.0
2019-04-01 15:30:00,19.52,19.53,19.48,19.49,118760.0,17.7244,17.7335,17.6881,17.6972,118760.0
2019-04-01 15:40:00,19.49,19.49,19.46,19.48,142020.0,17.6972,17.6972,17.6699,17.6881,142020.0
2019-04-01 15:50:00,19.48,19.51,19.47,19.5,483310.0,17.6881,17.7153,17.679,17.7062,483310.0
2019-04-02 09:30:00,19.5,19.54,19.35,19.4,181055.0,17.7062,17.7426,17.57,17.6154,181055.0
2019-04-02 09:40:00,19.4,19.46,19.34,19.43,89845.0,17.6154,17.6699,17.561,17.6427,89845.0
2019-04-02 09:50:00,19.44,19.49,19.41,19.49,123705.0,17.6518,17.6972,17.6245,17.6972,123705.0
2019-04-02 10:00:00,19.47,19.47,19.4,19.45,89875.0,17.679,17.679,17.6154,17.6608,89875.0
2019-04-02 10:10:00,19.45,19.47,19.42,19.45,81520.0,17.6608,17.679,17.6336,17.6608,81520.0
2019-04-02 10:20:00,19.45,19.45,19.42,19.43,36560.0,17.6608,17.6608,17.6336,17.6427,36560.0
2019-04-02 10:30:00,19.44,19.46,19.41,19.45,76640.0,17.6518,17.6699,17.6245,17.6608,76640.0
2019-04-02 10:40:00,19.44,19.45,19.41,19.43,95845.0,17.6518,17.6608,17.6245,17.6427,95845.0
2019-04-02 10:50:00,19.43,19.46,19.42,19.45,67000.0,17.6427,17.6699,17.6336,17.6608,67000.0
2019-04-02 11:00:00,19.44,19.44,19.38,19.39,119540.0,17.6518,17.6518,17.5973,17.6064,119540.0
2019-04-02 11:10:00,19.38,19.45,19.36,19.45,74690.0,17.5973,17.6608,17.5791,17.6608,74690.0
2019-04-02 11:20:00,19.45,19.47,19.45,19.45,70645.0,17.6608,17.679,17.6608,17.6608,70645.0
2019-04-02 11:30:00,19.45,19.45,19.37,19.38,81105.0,17.6608,17.6608,17.5882,17.5973,81105.0
2019-04-02 11:40:00,19.38,19.43,19.37,19.41,72805.0,17.5973,17.6427,17.5882,17.6245,72805.0
2019-04-02 11:50:00,19.4,19.43,19.39,19.42,70275.0,17.6154,17.6427,17.6064,17.6336,70275.0
2019-04-02 12:00:00,19.41,19.41,19.37,19.39,69295.0,17.6245,17.6245,17.5882,17.6064,69295.0
2019-04-02 12:10:00,19.39,19.39,19.36,19.39,55595.0,17.6064,17.6064,17.5791,17.6064,55595.0
2019-04-02 12:20:00,19.39,19.39,19.34,19.36,83200.0,17.6064,17.6064,17.561,17.5791,83200.0
2019-04-02 12:30:00,19.36,19.39,19.36,19.37,60970.0,17.5791,17.6064,17.5791,17.5882,60970.0
2019-04-02 12:40:00,19.37,19.38,19.36,19.38,83305.0,17.5882,17.5973,17.5791,17.5973,83305.0
2019-04-02 12:50:00,19.38,19.4,19.37,19.38,62760.0,17.5973,17.6154,17.5882,17.5973,62760.0
2019-04-02 13:00:00,19.38,19.38,19.36,19.38,63110.0,17.5973,17.5973,17.5791,17.5973,63110.0
2019-04-02 13:10:00,19.39,19.39,19.36,19.37,42765.0,17.6064,17.6064,17.5791,17.5882,42765.0
2019-04-02 13:20:00,19.36,19.4,19.36,19.38,48505.0,17.5791,17.6154,17.5791,17.5973,48505.0
2019-04-02 13:30:00,19.38,19.4,19.38,19.39,43830.0,17.5973,17.6154,17.5973,17.6064,43830.0
2019-04-02 13:40:00,19.39,19.39,19.35,19.37,105620.0,17.6064,17.6064,17.57,17.5882,105620.0
2019-04-02 13:50:00,19.36,19.41,19.36,19.41,58935.0,17.5791,17.6245,17.5791,17.6245,58935.0
2019-04-02 14:00:00,19.4,19.42,19.39,19.41,50155.0,17.6154,17.6336,17.6064,17.6245,50155.0
2019-04-02 14:10:00,19.42,19.42,19.4,19.41,46215.0,17.6336,17.6336,17.6154,17.6245,46215.0
2019-04-02 14:20:00,19.41,19.44,19.41,19.42,54805.0,17.6245,17.6518,17.6245,17.6336,54805.0
2019-04-02 14:30:00,19.42,19.43,19.4,19.4,72575.0,17.6336,17.6427,17.6154,17.6154,72575.0
2019-04-02 14:40:00,19.41,19.42,19.4,19.4,59345.0,17.6245,17.6336,17.6154,17.6154,59345.0
2019-04-02 14:50:00,19.4,19.43,19.4,19.43,59655.0,17.6154,17.6427,17.6154,17.6427,59655.0
2019-04-02 15:00:00,19.42,19.42,19.4,19.42,64630.0,17.6336,17.6336,17.6154,17.6336,64630.0
2019-04-02 15:10:00,19.41,19.43,19.39,19.4,86765.0,17.6245,17.6427,17.6064,17.6154,86765.0
2019-04-02 15:20:00,19.4,19.43,19.4,19.43,86445.0,17.6154,17.6427,17.6154,17.6427,86445.0
2019-04-02 15:30:00,19.43,19.46,19.41,19.45,113250.0,17.6427,17.6699,17.6245,17.6608,113250.0
2019-04-02 15:40:00,19.44,19.46,19.42,19.42,112730.0,17.6518,17.6699,17.6336,17.6336,112730.0
2019-04-02 15:50:00,19.42,19.44,19.4,19.43,464490.0,17.6336,17.6518,17.6154,17.6427,464490.0
2019-04-03 09:30:00,19.51,19.51,19.41,19.47,120790.0,17.7153,17.7153,17.6245,17.679,120790.0
2019-04-03 09:40:00,19.47,19.51,19.44,19.49,77315.0,17.679,17.7153,17.6518,17.6972,77315.0
2019-04-03 09:50:00,19.48,19.5,19.45,19.45,68585.0,17.6881,17.7062,17.6608,17.6608,68585.0
2019-04-03 10:00:00,19.43,19.5,19.42,19.5,61735.0,17.6427,17.7062,17.6336,17.7062,61735.0
2019-04-03 10:10:00,19.5,19.58,19.49,19.56,68640.0,17.7062,17.7789,17.6972,17.7607,68640.0
2019-04-03 10:20:00,19.56,19.57,19.54,19.56,44215.0,17.7607,17.7698,17.7426,17.7607,44215.0
2019-04-03 10:30:00,19.56,19.62,19.56,19.62,106670.0,17.7607,17.8152,17.7607,17.8152,106670.0
2019-04-03 10:40:00,19.62,19.62,19.56,19.58,80450.0,17.8152,17.8152,17.7607,17.7789,80450.0
2019-04-03 10:50:00,19.58,19.61,19.57,19.59,129035.0,17.7789,17.8061,17.7698,17.788,129035.0
2019-04-03 11:00:00,19.6,19.66,19.6,19.65,110400.0,17.797,17.8515,17.797,17.8424,110400.0
2019-04-03 11:10:00,19.65,19.68,19.63,19.66,71800.0,17.8424,17.8697,17.8243,17.8515,71800.0
2019-04-03 11:20:00,19.67,19.7,19.65,19.69,53840.0,17.8606,17.8878,17.8424,17.8788,53840.0
2019-04-03 11:30:00,19.7,19.71,19.67,19.69,78905.0,17.8878,17.8969,17.8606,17.8788,78905.0
2019-04-03 11:40:00,19.69,19.71,19.67,19.71,92030.0,17.8788,17.8969,17.8606,17.8969,92030.0
2019-04-03 11:50:00,19.71,19.75,19.71,19.74,83695.0,17.8969,17.9332,17.8969,17.9242,83695.0
2019-04-03 12:00:00,19.74,19.79,19.74,19.78,102655.0,17.9242,17.9696,17.9242,17.9605,102655.0
2019-04-03 12:10:00,19.78,19.79,19.76,19.78,63295.0,17.9605,17.9696,17.9423,17.9605,63295.0
2019-04-03 12:20:00,19.78,19.79,19.77,19.78,53760.0,17.9605,17.9696,17.9514,17.9605,53760.0
2019-04-03 12:30:00,19.78,19.79,19.77,19.79,53735.0,17.9605,17.9696,17.9514,17.9696,53735.0
2019-04-03 12:40:00,19.79,19.8,19.76,19.77,51700.0,17.9696,17.9786,17.9423,17.9514,51700.0
2019-04-03 12:50:00,19.77,19.78,19.75,19.78,52895.0,17.9514,17.9605,17.9332,17.9605,52895.0
2019-04-03 13:00:00,19.78,19.83,19.78,19.8,322085.0,17.9605,18.0059,17.9605,17.9786,322085.0
2019-04-03 13:10:00,19.79,19.79,19.69,19.7,119300.0,17.9696,17.9696,17.8788,17.8878,119300.0
2019-04-03 13:20:00,19.69,19.72,19.69,19.69,98535.0,17.8788,17.906,17.8788,17.8788,98535.0
2019-04-03 13:30:00,19.67,19.7,19.67,19.68,57760.0,17.8606,17.8878,17.8606,17.8697,57760.0
2019-04-03 13:40:00,19.67,19.68,19.64,19.64,83740.0,17.8606,17.8697,17.8334,17.8334,83740.0
2019-04-03 13:50:00,19.64,19.64,19.62,19.63,43625.0,17.8334,17.8334,17.8152,17.8243,43625.0
2019-04-03 14:00:00,19.62,19.62,19.58,19.6,70070.0,17.8152,17.8152,17.7789,17.797,70070.0
2019-04-03 14:10:00,19.6,19.62,19.59,19.61,55735.0,17.797,17.8152,17.788,17.8061,55735.0
2019-04-03 14:20:00,19.61,19.64,19.61,19.63,50620.0,17.8061,17.8334,17.8061,17.8243,50620.0
2019-04-03 14:30:00,19.63,19.63,19.59,19.6,45430.0,17.8243,17.8243,17.788,17.797,45430.0
2019-04-03 14:40:00,19.59,19.61,19.59,19.6,53425.0,17.788,17.8061,17.788,17.797,53425.0
2019-04-03 14:50:00,19.61,19.62,19.59,19.59,50255.0,17.8061,17.8152,17.788,17.788,50255.0
2019-04-03 15:00:00,19.59,19.61,19.59,19.6,72515.0,17.788,17.8061,17.788,17.797,72515.0
2019-04-03 15:10:00,19.59,19.59,19.56,19.58,82960.0,17.788,17.788,17.7607,17.7789,82960.0
2019-04-03 15:20:00,19.59,19.6,19.58,19.6,86270.0,17.788,17.797,17.7789,17.797,86270.0
2019-04-03 15:30:00,19.6,19.61,19.58,19.61,112535.0,17.797,17.8061,17.7789,17.8061,112535.0
2019-04-03 15:40:00,19.61,19.62,19.59,19.6,148425.0,17.8061,17.8152,17.788,17.797,148425.0
2019-04-03 15:50:00,19.6,19.62,19.57,19.61,611565.0,17.797,17.8152,17.7698,17.8061,611565.0
2019-04-04 09:30:00,19.62,19.7,19.58,19.61,94425.0,17.8152,17.8878,17.7789,17.8061,94425.0
2019-04-04 09:40:00,19.62,19.64,19.57,19.6,29795.0,17.8152,17.8334,17.7698,17.797,29795.0
2019-04-04 09:50:00,19.6,19.65,19.6,19.64,28860.0,17.797,17.8424,17.797,17.8334,28860.0
2019-04-04 10:00:00,19.66,19.66,19.6,19.62,116095.0,17.8515,17.8515,17.797,17.8152,116095.0
2019-04-04 10:10:00,19.62,19.68,19.62,19.68,64360.0,17.8152,17.8697,17.8152,17.8697,64360.0
2019-04-04 10:20:00,19.69,19.72,19.69,19.72,24845.0,17.8788,17.906,17.8788,17.906,24845.0
2019-04-04 10:30:00,19.72,19.76,19.7,19.75,44300.0,17.906,17.9423,17.8878,17.9332,44300.0
2019-04-04 10:40:00,19.75,19.82,19.74,19.82,57430.0,17.9332,17.9968,17.9242,17.9968,57430.0
2019-04-04 10:50:00,19.81,19.83,19.8,19.81,101335.0,17.9877,18.0059,17.9786,17.9877,101335.0
2019-04-04 11:00:00,19.8,19.81,19.78,19.81,111890.0,17.9786,17.9877,17.9605,17.9877,111890.0
2019-04-04 11:10:00,19.81,19.81,19.75,19.75,68625.0,17.9877,17.9877,17.9332,17.9332,68625.0
2019-04-04 11:20:00,19.74,19.79,19.73,19.79,77950.0,17.9242,17.9696,17.9151,17.9696,77950.0
2019-04-04 11:30:00,19.78,19.8,19.76,19.8,42130.0,17.9605,17.9786,17.9423,17.9786,42130.0
2019-04-04 11:40:00,19.8,19.86,19.8,19.82,71570.0,17.9786,18.0331,17.9786,17.9968,71570.0
2019-04-04 11:50:00,19.81,19.82,19.8,19.82,28955.0,17.9877,17.9968,17.9786,17.9968,28955.0
2019-04-04 12:00:00,19.81,19.82,19.8,19.81,38195.0,17.9877,17.9968,17.9786,17.9877,38195.0
2019-04-04 12:10:00,19.82,19.82,19.73,19.74,104285.0,17.9968,17.9968,17.9151,17.9242,104285.0
2019-04-04 12:20:00,19.74,19.75,19.72,19.74,29390.0,17.9242,17.9332,17.906,17.9242,29390.0
2019-04-04 12:30:00,19.74,19.74,19.72,19.72,54790.0,17.9242,17.9242,17.906,17.906,54790.0
2019-04-04 12:40:00,19.72,19.74,19.71,19.72,144875.0,17.906,17.9242,17.8969,17.906,144875.0
2019-04-04 12:50:00,19.72,19.76,19.72,19.76,44820.0,17.906,17.9423,17.906,17.9423,44820.0
2019-04-04 13:00:00,19.76,19.8,19.76,19.8,41905.0,17.9423,17.9786,17.9423,17.9786,41905.0
2019-04-04 13:10:00,19.8,19.81,19.78,19.79,36500.0,17.9786,17.9877,17.9605,17.9696,36500.0
2019-04-04 13:20:00,19.79,19.79,19.78,19.78,32410.0,17.9696,17.9696,17.9605,17.9605,32410.0
2019-04-04 13:30:00,19.78,19.78,19.76,19.77,33455.0,17.9605,17.9605,17.9423,17.9514,33455.0
2019-04-04 13:40:00,19.77,19.78,19.76,19.78,51080.0,17.9514,17.9605,17.9423,17.9605,51080.0
2019-04-04 13:50:00,19.79,19.8,19.77,19.78,43110.0,17.9696,17.9786,17.9514,17.9605,43110.0
2019-04-04 14:00:00,19.78,19.79,19.77,19.78,52715.0,17.9605,17.9696,17.9514,17.9605,52715.0
2019-04-04 14:10:00,19.78,19.81,19.78,19.81,45770.0,17.9605,17.9877,17.9605,17.9877,45770.0
2019-04-04 14:20:00,19.81,19.83,19.81,19.82,37470.0,17.9877,18.0059,17.9877,17.9968,37470.0
2019-04-04 14:30:00,19.82,19.85,19.82,19.85,55465.0,17.9968,18.024,17.9968,18.024,55465.0
2019-04-04 14:40:00,19.85,19.86,19.84,19.86,68585.0,18.024,18.0331,18.015,18.0331,68585.0
2019-04-04 14:50:00,19.86,19.87,19.84,19.85,85180.0,18.0331,18.0422,18.015,18.024,85180.0
2019-04-04 15:00:00,19.85,19.85,19.83,19.83,80520.0,18.024,18.024,18.0059,18.0059,80520.0
2019-04-04 15:10:00,19.83,19.87,19.82,19.84,86575.0,18.0059,18.0422,17.9968,18.015,86575.0
2019-04-04 15:20:00,19.84,19.85,19.83,19.83,95760.0,18.015,18.024,18.0059,18.0059,95760.0
2019-04-04 15:30:00,19.83,19.87,19.83,19.87,117800.0,18.0059,18.0422,18.0059,18.0422,117800.0
2019-04-04 15:40:00,19.87,19.87,19.85,19.86,123920.0,18.0422,18.0422,18.024,18.0331,123920.0
2019-04-04 15:50:00,19.87,19.92,19.87,19.92,554600.0,18.0422,18.0876,18.0422,18.0876,554600.0
2019-04-05 09:30:00,19.94,20.19,19.93,20.1,1011050.0,18.1058,18.3328,18.0967,18.251,1011050.0
2019-04-05 09:40:00,20.08,20.2,20.02,20.02,324560.0,18.2329,18.3418,18.1784,18.1784,324560.0
2019-04-05 09:50:00,20.03,20.08,20.03,20.05,275145.0,18.1875,18.2329,18.1875,18.2056,275145.0
2019-04-05 10:00:00,20.05,20.18,20.03,20.17,162435.0,18.2056,18.3237,18.1875,18.3146,162435.0
2019-04-05 10:10:00,20.17,20.24,20.13,20.19,249230.0,18.3146,18.3782,18.2783,18.3328,249230.0
2019-04-05 10:20:00,20.18,20.26,20.14,20.26,228600.0,18.3237,18.3963,18.2874,18.3963,228600.0
2019-04-05 10:30:00,20.26,20.29,20.2,20.23,153920.0,18.3963,18.4236,18.3418,18.3691,153920.0
2019-04-05 10:40:00,20.24,20.24,20.18,20.23,75935.0,18.3782,18.3782,18.3237,18.3691,75935.0
2019-04-05 10:50:00,20.24,20.27,20.23,20.24,83065.0,18.3782,18.4054,18.3691,18.3782,83065.0
2019-04-05 11:00:00,20.24,20.26,20.21,20.26,101175.0,18.3782,18.3963,18.3509,18.3963,101175.0
2019-04-05 11:10:00,20.25,20.29,20.25,20.27,79380.0,18.3872,18.4236,18.3872,18.4054,79380.0
2019-04-05 11:20:00,20.27,20.29,20.24,20.27,119970.0,18.4054,18.4236,18.3782,18.4054,119970.0
2019-04-05 11:30:00,20.26,20.26,20.22,20.25,70300.0,18.3963,18.3963,18.36,18.3872,70300.0
2019-04-05 11:40:00,20.25,20.25,20.22,20.23,66885.0,18.3872,18.3872,18.36,18.3691,66885.0
2019-04-05 11:50:00,20.23,20.23,20.19,20.19,142110.0,18.3691,18.3691,18.3328,18.3328,142110.0
2019-04-05 12:00:00,20.19,20.21,20.17,20.21,146880.0,18.3328,18.3509,18.3146,18.3509,146880.0
2019-04-05 12:10:00,20.2,20.21,20.17,20.21,93545.0,18.3418,18.3509,18.3146,18.3509,93545.0
2019-04-05 12:20:00,20.21,20.21,20.17,20.18,146730.0,18.3509,18.3509,18.3146,18.3237,146730.0
2019-04-05 12:30:00,20.17,20.19,20.15,20.15,82325.0,18.3146,18.3328,18.2964,18.2964,82325.0
2019-04-05 12:40:00,20.15,20.17,20.14,20.16,45145.0,18.2964,18.3146,18.2874,18.3055,45145.0
2019-04-05 12:50:00,20.16,20.17,20.14,20.16,56330.0,18.3055,18.3146,18.2874,18.3055,56330.0
2019-04-05 13:00:00,20.16,20.16,20.13,20.13,115935.0,18.3055,18.3055,18.2783,18.2783,115935.0
2019-04-05 13:10:00,20.13,20.17,20.13,20.16,70015.0,18.2783,18.3146,18.2783,18.3055,70015.0
2019-04-05 13:20:00,20.17,20.21,20.17,20.2,70480.0,18.3146,18.3509,18.3146,18.3418,70480.0
2019-04-05 13:30:00,20.19,20.21,20.18,20.19,47690.0,18.3328,18.3509,18.3237,18.3328,47690.0
2019-04-05 13:40:00,20.2,20.21,20.2,20.21,32750.0,18.3418,18.3509,18.3418,18.3509,32750.0
2019-04-05 13:50:00,20.21,20.23,20.2,20.23,61830.0,18.3509,18.3691,18.3418,18.3691,61830.0
2019-04-05 14:00:00,20.23,20.24,20.21,20.22,85370.0,18.3691,18.3782,18.3509,18.36,85370.0
2019-04-05 14:10:00,20.22,20.23,20.22,20.22,42600.0,18.36,18.3691,18.36,18.36,42600.0
2019-04-05 14:20:00,20.22,20.24,20.22,20.22,171030.0,18.36,18.3782,18.36,18.36,171030.0
2019-04-05 14:30:00,20.22,20.22,20.16,20.18,104310.0,18.36,18.36,18.3055,18.3237,104310.0
2019-04-05 14:40:00,20.18,20.18,20.14,20.15,79735.0,18.3237,18.3237,18.2874,18.2964,79735.0
2019-04-05 14:50:00,20.15,20.16,20.14,20.15,91050.0,18.2964,18.3055,18.2874,18.2964,91050.0
2019-04-05 15:00:00,20.15,20.18,20.14,20.17,96210.0,18.2964,18.3237,18.2874,18.3146,96210.0
2019-04-05 15:10:00,20.17,20.17,20.14,20.16,85745.0,18.3146,18.3146,18.2874,18.3055,85745.0
2019-04-05 15:20:00,20.16,20.18,20.16,20.17,98400.0,18.3055,18.3237,18.3055,18.3146,98400.0
2019-04-05 15:30:00,20.17,20.2,20.17,20.18,180170.0,18.3146,18.3418,18.3146,18.3237,180170.0
2019-04-05 15:40:00,20.19,20.19,20.16,20.17,237840.0,18.3328,18.3328,18.3055,18.3146,237840.0
2019-04-05 15:50:00,20.17,20.25,20.16,20.22,858620.0,18.3146,18.3872,18.3055,18.36,858620.0
2019-04-08 09:30:00,20.14,20.17,20.03,20.14,166860.0,18.2874,18.3146,18.1875,18.2874,166860.0
2019-04-08 09:40:00,20.15,20.18,20.13,20.14,109000.0,18.2964,18.3237,18.2783,18.2874,109000.0
2019-04-08 09:50:00,20.13,20.15,20.07,20.13,97895.0,18.2783,18.2964,18.2238,18.2783,97895.0
2019-04-08 10:00:00,20.14,20.14,20.1,20.12,73695.0,18.2874,18.2874,18.251,18.2692,73695.0
2019-04-08 10:10:00,20.12,20.17,20.12,20.16,77250.0,18.2692,18.3146,18.2692,18.3055,77250.0
2019-04-08 10:20:00,20.15,20.22,20.15,20.18,140375.0,18.2964,18.36,18.2964,18.3237,140375.0
2019-04-08 10:30:00,20.18,20.3,20.18,20.28,159825.0,18.3237,18.4326,18.3237,18.4145,159825.0
2019-04-08 10:40:00,20.28,20.28,20.25,20.25,72650.0,18.4145,18.4145,18.3872,18.3872,72650.0
2019-04-08 10:50:00,20.26,20.27,20.24,20.24,42945.0,18.3963,18.4054,18.3782,18.3782,42945.0
2019-04-08 11:00:00,20.24,20.25,20.21,20.21,86845.0,18.3782,18.3872,18.3509,18.3509,86845.0
2019-04-08 11:10:00,20.22,20.24,20.21,20.23,87980.0,18.36,18.3782,18.3509,18.3691,87980.0
2019-04-08 11:20:00,20.23,20.29,20.23,20.29,134995.0,18.3691,18.4236,18.3691,18.4236,134995.0
2019-04-08 11:30:00,20.29,20.34,20.29,20.33,119675.0,18.4236,18.469,18.4236,18.4599,119675.0
2019-04-08 11:40:00,20.32,20.34,20.28,20.32,95580.0,18.4508,18.469,18.4145,18.4508,95580.0
2019-04-08 11:50:00,20.33,20.33,20.29,20.29,57625.0,18.4599,18.4599,18.4236,18.4236,57625.0
2019-04-08 12:00:00,20.29,20.31,20.27,20.29,70445.0,18.4236,18.4417,18.4054,18.4236,70445.0
2019-04-08 12:10:00,20.3,20.31,20.29,20.31,68600.0,18.4326,18.4417,18.4236,18.4417,68600.0
2019-04-08 12:20:00,20.31,20.31,20.29,20.3,55445.0,18.4417,18.4417,18.4236,18.4326,55445.0
2019-04-08 12:30:00,20.3,20.31,20.28,20.29,64700.0,18.4326,18.4417,18.4145,18.4236,64700.0
2019-04-08 12:40:00,20.29,20.29,20.25,20.28,87340.0,18.4236,18.4236,18.3872,18.4145,87340.0
2019-04-08 12:50:00,20.28,20.3,20.27,20.3,334580.0,18.4145,18.4326,18.4054,18.4326,334580.0
2019-04-08 13:00:00,20.3,20.34,20.28,20.33,142610.0,18.4326,18.469,18.4145,18.4599,142610.0
2019-04-08 13:10:00,20.32,20.38,20.32,20.37,195865.0,18.4508,18.5053,18.4508,18.4962,195865.0
2019-04-08 13:20:00,20.37,20.38,20.33,20.34,196485.0,18.4962,18.5053,18.4599,18.469,196485.0
2019-04-08 13:30:00,20.34,20.34,20.31,20.32,125285.0,18.469,18.469,18.4417,18.4508,125285.0
2019-04-08 13:40:00,20.31,20.34,20.3,20.31,155460.0,18.4417,18.469,18.4326,18.4417,155460.0
2019-04-08 13:50:00,20.31,20.32,20.31,20.31,60650.0,18.4417,18.4508,18.4417,18.4417,60650.0
2019-04-08 14:00:00,20.31,20.34,20.31,20.33,77390.0,18.4417,18.469,18.4417,18.4599,77390.0
2019-04-08 14:10:00,20.33,20.34,20.32,20.33,74495.0,18.4599,18.469,18.4508,18.4599,74495.0
2019-04-08 14:20:00,20.33,20.33,20.3,20.31,77480.0,18.4599,18.4599,18.4326,18.4417,77480.0
2019-04-08 14:30:00,20.31,20.32,20.29,20.29,155920.0,18.4417,18.4508,18.4236,18.4236,155920.0
2019-04-08 14:40:00,20.3,20.33,20.29,20.31,121150.0,18.4326,18.4599,18.4236,18.4417,121150.0
2019-04-08 14:50:00,20.32,20.32,20.3,20.32,97185.0,18.4508,18.4508,18.4326,18.4508,97185.0
2019-04-08 15:00:00,20.31,20.32,20.3,20.3,78245.0,18.4417,18.4508,18.4326,18.4326,78245.0
2019-04-08 15:10:00,20.3,20.31,20.3,20.31,43770.0,18.4326,18.4417,18.4326,18.4417,43770.0
2019-04-08 15:20:00,20.31,20.32,20.31,20.31,84620.0,18.4417,18.4508,18.4417,18.4417,84620.0
2019-04-08 15:30:00,20.31,20.31,20.29,20.3,139010.0,18.4417,18.4417,18.4236,18.4326,139010.0
2019-04-08 15:40:00,20.3,20.3,20.29,20.3,125670.0,18.4326,18.4326,18.4236,18.4326,125670.0
2019-04-08 15:50:00,20.3,20.36,20.3,20.34,391980.0,18.4326,18.4871,18.4326,18.469,391980.0
2019-04-09 09:30:00,20.28,20.31,20.18,20.24,106260.0,18.4145,18.4417,18.3237,18.3782,106260.0
2019-04-09 09:40:00,20.24,20.32,20.22,20.25,75295.0,18.3782,18.4508,18.36,18.3872,75295.0
2019-04-09 09:50:00,20.25,20.31,20.24,20.29,80250.0,18.3872,18.4417,18.3782,18.4236,80250.0
2019-04-09 10:00:00,20.3,20.31,20.27,20.28,38365.0,18.4326,18.4417,18.4054,18.4145,38365.0
2019-04-09 10:10:00,20.27,20.33,20.26,20.33,37120.0,18.4054,18.4599,18.3963,18.4599,37120.0
2019-04-09 10:20:00,20.32,20.37,20.32,20.35,37245.0,18.4508,18.4962,18.4508,18.478,37245.0
2019-04-09 10:30:00,20.34,20.37,20.34,20.37,40285.0,18.469,18.4962,18.469,18.4962,40285.0
2019-04-09 10:40:00,20.37,20.39,20.32,20.34,97725.0,18.4962,18.5144,18.4508,18.469,97725.0
2019-04-09 10:50:00,20.34,20.37,20.33,20.36,119020.0,18.469,18.4962,18.4599,18.4871,119020.0
2019-04-09 11:00:00,20.36,20.38,20.35,20.35,114260.0,18.4871,18.5053,18.478,18.478,114260.0
2019-04-09 11:10:00,20.34,20.38,20.34,20.34,58150.0,18.469,18.5053,18.469,18.469,58150.0
2019-04-09 11:20:00,20.34,20.35,20.32,20.34,49625.0,18.469,18.478,18.4508,18.469,49625.0
2019-04-09 11:30:00,20.34,20.35,20.3,20.31,41750.0,18.469,18.478,18.4326,18.4417,41750.0
2019-04-09 11:40:00,20.31,20.37,20.31,20.35,105750.0,18.4417,18.4962,18.4417,18.478,105750.0
2019-04-09 11:50:00,20.34,20.39,20.33,20.38,199210.0,18.469,18.5144,18.4599,18.5053,199210.0
2019-04-09 12:00:00,20.38,20.38,20.36,20.37,45095.0,18.5053,18.5053,18.4871,18.4962,45095.0
2019-04-09 12:10:00,20.37,20.39,20.36,20.38,36760.0,18.4962,18.5144,18.4871,18.5053,36760.0
2019-04-09 12:20:00,20.38,20.38,20.34,20.35,35655.0,18.5053,18.5053,18.469,18.478,35655.0
2019-04-09 12:30:00,20.35,20.36,20.34,20.36,36790.0,18.478,18.4871,18.469,18.4871,36790.0
2019-04-09 12:40:00,20.36,20.37,20.35,20.35,33225.0,18.4871,18.4962,18.478,18.478,33225.0
2019-04-09 12:50:00,20.35,20.36,20.34,20.34,37710.0,18.478,18.4871,18.469,18.469,37710.0
2019-04-09 13:00:00,20.34,20.34,20.3,20.3,43565.0,18.469,18.469,18.4326,18.4326,43565.0
2019-04-09 13:10:00,20.3,20.32,20.3,20.32,43510.0,18.4326,18.4508,18.4326,18.4508,43510.0
2019-04-09 13:20:00,20.32,20.32,20.3,20.31,41760.0,18.4508,18.4508,18.4326,18.4417,41760.0
2019-04-09 13:30:00,20.3,20.3,20.28,20.28,45405.0,18.4326,18.4326,18.4145,18.4145,45405.0
2019-04-09 13:40:00,20.28,20.28,20.25,20.25,31615.0,18.4145,18.4145,18.3872,18.3872,31615.0
2019-04-09 13:50:00,20.24,20.26,20.23,20.25,51610.0,18.3782,18.3963,18.3691,18.3872,51610.0
2019-04-09 14:00:00,20.24,20.25,20.22,20.22,68885.0,18.3782,18.3872,18.36,18.36,68885.0
2019-04-09 14:10:00,20.22,20.24,20.22,20.22,120485.0,18.36,18.3782,18.36,18.36,120485.0
2019-04-09 14:20:00,20.23,20.23,20.18,20.19,119880.0,18.3691,18.3691,18.3237,18.3328,119880.0
2019-04-09 14:30:00,20.18,20.26,20.18,20.25,240225.0,18.3237,18.3963,18.3237,18.3872,240225.0
2019-04-09 14:40:00,20.25,20.25,20.21,20.22,138080.0,18.3872,18.3872,18.3509,18.36,138080.0
2019-04-09 14:50:00,20.22,20.22,20.2,20.22,48670.0,18.36,18.36,18.3418,18.36,48670.0
2019-04-09 15:00:00,20.22,20.24,20.22,20.24,48130.0,18.36,18.3782,18.36,18.3782,48130.0
2019-04-09 15:10:00,20.24,20.25,20.23,20.24,89985.0,18.3782,18.3872,18.3691,18.3782,89985.0
2019-04-09 15:20:00,20.24,20.24,20.21,20.21,75665.0,18.3782,18.3782,18.3509,18.3509,75665.0
2019-04-09 15:30:00,20.21,20.23,20.2,20.21,159495.0,18.3509,18.3691,18.3418,18.3509,159495.0
2019-04-09 15:40:00,20.22,20.22,20.18,20.2,125765.0,18.36,18.36,18.3237,18.3418,125765.0
2019-04-09 15:50:00,20.2,20.21,20.15,20.19,378855.0,18.3418,18.3509,18.2964,18.3328,378855.0
2019-04-10 09:30:00,20.24,20.27,20.12,20.24,124140.0,18.3782,18.4054,18.2692,18.3782,124140.0
2019-04-10 09:40:00,20.26,20.27,20.16,20.18,81760.0,18.3963,18.4054,18.3055,18.3237,81760.0
2019-04-10 09:50:00,20.18,20.18,20.11,20.16,63750.0,18.3237,18.3237,18.2601,18.3055,63750.0
2019-04-10 10:00:00,20.16,20.17,20.05,20.05,85825.0,18.3055,18.3146,18.2056,18.2056,85825.0
2019-04-10 10:10:00,20.07,20.07,20.01,20.03,114660.0,18.2238,18.2238,18.1693,18.1875,114660.0
2019-04-10 10:20:00,20.03,20.05,20.02,20.05,100460.0,18.1875,18.2056,18.1784,18.2056,100460.0
2019-04-10 10:30:00,20.06,20.13,20.06,20.09,48500.0,18.2147,18.2783,18.2147,18.242,48500.0
2019-04-10 10:40:00,20.09,20.15,20.08,20.15,53630.0,18.242,18.2964,18.2329,18.2964,53630.0
2019-04-10 10:50:00,20.15,20.16,20.11,20.16,79380.0,18.2964,18.3055,18.2601,18.3055,79380.0
2019-04-10 11:00:00,20.16,20.18,20.11,20.12,139390.0,18.3055,18.3237,18.2601,18.2692,139390.0
2019-04-10 11:10:00,20.12,20.13,20.09,20.12,72275.0,18.2692,18.2783,18.242,18.2692,72275.0
2019-04-10 11:20:00,20.11,20.17,20.1,20.14,104580.0,18.2601,18.3146,18.251,18.2874,104580.0
2019-04-10 11:30:00,20.14,20.17,20.14,20.15,53930.0,18.2874,18.3146,18.2874,18.2964,53930.0
2019-04-10 11:40:00,20.14,20.16,20.12,20.16,45645.0,18.2874,18.3055,18.2692,18.3055,45645.0
2019-04-10 11:50:00,20.15,20.16,20.13,20.15,98670.0,18.2964,18.3055,18.2783,18.2964,98670.0
2019-04-10 12:00:00,20.15,20.16,20.15,20.16,34675.0,18.2964,18.3055,18.2964,18.3055,34675.0
2019-04-10 12:10:00,20.16,20.19,20.16,20.18,84450.0,18.3055,18.3328,18.3055,18.3237,84450.0
2019-04-10 12:20:00,20.18,20.19,20.17,20.18,86060.0,18.3237,18.3328,18.3146,18.3237,86060.0
2019-04-10 12:30:00,20.18,20.2,20.18,20.18,46375.0,18.3237,18.3418,18.3237,18.3237,46375.0
2019-04-10 12:40:00,20.18,20.19,20.17,20.19,30975.0,18.3237,18.3328,18.3146,18.3328,30975.0
2019-04-10 12:50:00,20.19,20.2,20.17,20.17,69380.0,18.3328,18.3418,18.3146,18.3146,69380.0
2019-04-10 13:00:00,20.17,20.19,20.16,20.16,97750.0,18.3146,18.3328,18.3055,18.3055,97750.0
2019-04-10 13:10:00,20.16,20.16,20.15,20.15,50325.0,18.3055,18.3055,18.2964,18.2964,50325.0
2019-04-10 13:20:00,20.15,20.17,20.15,20.15,49260.0,18.2964,18.3146,18.2964,18.2964,49260.0
2019-04-10 13:30:00,20.15,20.16,20.14,20.15,60615.0,18.2964,18.3055,18.2874,18.2964,60615.0
2019-04-10 13:40:00,20.15,20.17,20.14,20.16,69655.0,18.2964,18.3146,18.2874,18.3055,69655.0
2019-04-10 13:50:00,20.17,20.21,20.16,20.2,44090.0,18.3146,18.3509,18.3055,18.3418,44090.0
2019-04-10 14:00:00,20.19,20.19,20.14,20.15,80625.0,18.3328,18.3328,18.2874,18.2964,80625.0
2019-04-10 14:10:00,20.15,20.16,20.14,20.16,71955.0,18.2964,18.3055,18.2874,18.3055,71955.0
2019-04-10 14:20:00,20.16,20.16,20.14,20.15,132775.0,18.3055,18.3055,18.2874,18.2964,132775.0
2019-04-10 14:30:00,20.15,20.17,20.13,20.16,46050.0,18.2964,18.3146,18.2783,18.3055,46050.0
2019-04-10 14:40:00,20.16,20.17,20.16,20.16,64800.0,18.3055,18.3146,18.3055,18.3055,64800.0
2019-04-10 14:50:00,20.16,20.19,20.16,20.17,53610.0,18.3055,18.3328,18.3055,18.3146,53610.0
2019-04-10 15:00:00,20.17,20.19,20.16,20.18,110540.0,18.3146,18.3328,18.3055,18.3237,110540.0
2019-04-10 15:10:00,20.18,20.21,20.17,20.19,158840.0,18.3237,18.3509,18.3146,18.3328,158840.0
2019-04-10 15:20:00,20.2,20.21,20.18,20.18,76565.0,18.3418,18.3509,18.3237,18.3237,76565.0
2019-04-10 15:30:00,20.18,20.22,20.18,20.21,104400.0,18.3237,18.36,18.3237,18.3509,104400.0
2019-04-10 15:40:00,20.21,20.23,20.2,20.23,86835.0,18.3509,18.3691,18.3418,18.3691,86835.0
2019-04-10 15:50:00,20.23,20.25,20.21,20.24,389695.0,18.3691,18.3872,18.3509,18.3782,389695.0
2019-04-11 09:30:00,20.39,20.48,20.3,20.42,493070.0,18.5144,18.5961,18.4326,18.5416,493070.0
2019-04-11 09:40:00,20.43,20.47,20.38,20.43,341880.0,18.5507,18.587,18.5053,18.5507,341880.0
2019-04-11 09:50:00,20.43,20.45,20.35,20.38,157480.0,18.5507,18.5688,18.478,18.5053,157480.0
2019-04-11 10:00:00,20.38,20.38,20.28,20.33,59690.0,18.5053,18.5053,18.4145,18.4599,59690.0
2019-04-11 10:10:00,20.33,20.36,20.32,20.34,29200.0,18.4599,18.4871,18.4508,18.469,29200.0
2019-04-11 10:20:00,20.35,20.38,20.34,20.38,60730.0,18.478,18.5053,18.469,18.5053,60730.0
2019-04-11 10:30:00,20.39,20.39,20.34,20.34,74185.0,18.5144,18.5144,18.469,18.469,74185.0
2019-04-11 10:40:00,20.36,20.37,20.32,20.33,51500.0,18.4871,18.4962,18.4508,18.4599,51500.0
2019-04-11 10:50:00,20.34,20.36,20.34,20.35,26930.0,18.469,18.4871,18.469,18.478,26930.0
2019-04-11 11:00:00,20.35,20.38,20.34,20.38,22625.0,18.478,18.5053,18.469,18.5053,22625.0
2019-04-11 11:10:00,20.38,20.4,20.37,20.4,132500.0,18.5053,18.5234,18.4962,18.5234,132500.0
2019-04-11 11:20:00,20.4,20.43,20.39,20.43,42000.0,18.5234,18.5507,18.5144,18.5507,42000.0
2019-04-11 11:30:00,20.42,20.44,20.41,20.43,32960.0,18.5416,18.5598,18.5325,18.5507,32960.0
2019-04-11 11:40:00,20.42,20.48,20.39,20.48,169360.0,18.5416,18.5961,18.5144,18.5961,169360.0
2019-04-11 11:50:00,20.47,20.5,20.46,20.49,102955.0,18.587,18.6142,18.5779,18.6052,102955.0
2019-04-11 12:00:00,20.49,20.54,20.49,20.51,127465.0,18.6052,18.6506,18.6052,18.6233,127465.0
2019-04-11 12:10:00,20.5,20.53,20.5,20.52,21500.0,18.6142,18.6415,18.6142,18.6324,21500.0
2019-04-11 12:20:00,20.52,20.53,20.5,20.52,25500.0,18.6324,18.6415,18.6142,18.6324,25500.0
2019-04-11 12:30:00,20.51,20.51,20.46,20.47,22090.0,18.6233,18.6233,18.5779,18.587,22090.0
2019-04-11 12:40:00,20.48,20.49,20.46,20.46,21005.0,18.5961,18.6052,18.5779,18.5779,21005.0
2019-04-11 12:50:00,20.46,20.49,20.46,20.48,32060.0,18.5779,18.6052,18.5779,18.5961,32060.0
2019-04-11 13:00:00,20.49,20.49,20.46,20.47,34925.0,18.6052,18.6052,18.5779,18.587,34925.0
2019-04-11 13:10:00,20.47,20.47,20.45,20.47,30950.0,18.587,18.587,18.5688,18.587,30950.0
2019-04-11 13:20:00,20.47,20.48,20.45,20.45,43025.0,18.587,18.5961,18.5688,18.5688,43025.0
2019-04-11 13:30:00,20.46,20.49,20.45,20.49,67325.0,18.5779,18.6052,18.5688,18.6052,67325.0
2019-04-11 13:40:00,20.49,20.54,20.49,20.54,93775.0,18.6052,18.6506,18.6052,18.6506,93775.0
2019-04-11 13:50:00,20.54,20.55,20.53,20.55,91675.0,18.6506,18.6596,18.6415,18.6596,91675.0
2019-04-11 14:00:00,20.55,20.56,20.52,20.53,171190.0,18.6596,18.6687,18.6324,18.6415,171190.0
2019-04-11 14:10:00,20.52,20.57,20.52,20.56,178160.0,18.6324,18.6778,18.6324,18.6687,178160.0
2019-04-11 14:20:00,20.56,20.56,20.54,20.55,74645.0,18.6687,18.6687,18.6506,18.6596,74645.0
2019-04-11 14:30:00,20.55,20.58,20.54,20.58,102940.0,18.6596,18.6869,18.6506,18.6869,102940.0
2019-04-11 14:40:00,20.58,20.58,20.56,20.57,106620.0,18.6869,18.6869,18.6687,18.6778,106620.0
2019-04-11 14:50:00,20.56,20.58,20.55,20.58,103600.0,18.6687,18.6869,18.6596,18.6869,103600.0
2019-04-11 15:00:00,20.59,20.6,20.58,20.59,59695.0,18.696,18.705,18.6869,18.696,59695.0
2019-04-11 15:10:00,20.59,20.59,20.57,20.58,67410.0,18.696,18.696,18.6778,18.6869,67410.0
2019-04-11 15:20:00,20.58,20.6,20.58,20.59,59510.0,18.6869,18.705,18.6869,18.696,59510.0
2019-04-11 15:30:00,20.59,20.59,20.57,20.58,133190.0,18.696,18.696,18.6778,18.6869,133190.0
2019-04-11 15:40:00,20.57,20.6,20.57,20.59,119335.0,18.6778,18.705,18.6778,18.696,119335.0
2019-04-11 15:50:00,20.59,20.6,20.58,20.59,419490.0,18.696,18.705,18.6869,18.696,419490.0
2019-04-12 09:30:00,20.66,20.83,20.62,20.76,547765.0,18.7595,18.9139,18.7232,18.8503,547765.0
2019-04-12 09:40:00,20.76,20.76,20.65,20.65,260745.0,18.8503,18.8503,18.7504,18.7504,260745.0
2019-04-12 09:50:00,20.64,20.69,20.63,20.66,129105.0,18.7414,18.7868,18.7323,18.7595,129105.0
2019-04-12 10:00:00,20.65,20.68,20.64,20.67,90100.0,18.7504,18.7777,18.7414,18.7686,90100.0
2019-04-12 10:10:00,20.68,20.72,20.67,20.71,60650.0,18.7777,18.814,18.7686,18.8049,60650.0
2019-04-12 10:20:00,20.7,20.79,20.7,20.78,66750.0,18.7958,18.8776,18.7958,18.8685,66750.0
2019-04-12 10:30:00,20.79,20.81,20.77,20.77,85650.0,18.8776,18.8957,18.8594,18.8594,85650.0
2019-04-12 10:40:00,20.77,20.81,20.77,20.81,122045.0,18.8594,18.8957,18.8594,18.8957,122045.0
2019-04-12 10:50:00,20.8,20.83,20.8,20.81,112870.0,18.8866,18.9139,18.8866,18.8957,112870.0
2019-04-12 11:00:00,20.81,20.83,20.79,20.82,208350.0,18.8957,18.9139,18.8776,18.9048,208350.0
2019-04-12 11:10:00,20.82,20.84,20.8,20.81,116895.0,18.9048,18.923,18.8866,18.8957,116895.0
2019-04-12 11:20:00,20.81,20.83,20.79,20.8,50515.0,18.8957,18.9139,18.8776,18.8866,50515.0
2019-04-12 11:30:00,20.81,20.83,20.79,20.8,80015.0,18.8957,18.9139,18.8776,18.8866,80015.0
2019-04-12 11:40:00,20.81,20.83,20.8,20.81,72715.0,18.8957,18.9139,18.8866,18.8957,72715.0
2019-04-12 11:50:00,20.81,20.83,20.8,20.8,66600.0,18.8957,18.9139,18.8866,18.8866,66600.0
2019-04-12 12:00:00,20.8,20.81,20.77,20.81,98855.0,18.8866,18.8957,18.8594,18.8957,98855.0
2019-04-12 12:10:00,20.81,20.83,20.8,20.82,34905.0,18.8957,18.9139,18.8866,18.9048,34905.0
2019-04-12 12:20:00,20.82,20.83,20.81,20.82,31025.0,18.9048,18.9139,18.8957,18.9048,31025.0
2019-04-12 12:30:00,20.82,20.82,20.81,20.81,62600.0,18.9048,18.9048,18.8957,18.8957,62600.0
2019-04-12 12:40:00,20.81,20.83,20.8,20.82,58665.0,18.8957,18.9139,18.8866,18.9048,58665.0
2019-04-12 12:50:00,20.82,20.83,20.8,20.81,52895.0,18.9048,18.9139,18.8866,18.8957,52895.0
2019-04-12 13:00:00,20.81,20.82,20.79,20.79,80090.0,18.8957,18.9048,18.8776,18.8776,80090.0
2019-04-12 13:10:00,20.79,20.81,20.79,20.81,33395.0,18.8776,18.8957,18.8776,18.8957,33395.0
2019-04-12 13:20:00,20.81,20.82,20.8,20.81,69570.0,18.8957,18.9048,18.8866,18.8957,69570.0
2019-04-12 13:30:00,20.81,20.85,20.81,20.84,80315.0,18.8957,18.932,18.8957,18.923,80315.0
2019-04-12 13:40:00,20.83,20.95,20.83,20.94,332120.0,18.9139,19.0229,18.9139,19.0138,332120.0
2019-04-12 13:50:00,20.94,20.94,20.88,20.88,129370.0,19.0138,19.0138,18.9593,18.9593,129370.0
2019-04-12 14:00:00,20.88,20.89,20.85,20.87,45640.0,18.9593,18.9684,18.932,18.9502,45640.0
2019-04-12 14:10:00,20.87,20.88,20.86,20.87,48425.0,18.9502,18.9593,18.9411,18.9502,48425.0
2019-04-12 14:20:00,20.87,20.87,20.83,20.86,52990.0,18.9502,18.9502,18.9139,18.9411,52990.0
2019-04-12 14:30:00,20.86,20.86,20.83,20.84,46010.0,18.9411,18.9411,18.9139,18.923,46010.0
2019-04-12 14:40:00,20.85,20.87,20.83,20.83,69870.0,18.932,18.9502,18.9139,18.9139,69870.0
2019-04-12 14:50:00,20.83,20.85,20.83,20.85,38200.0,18.9139,18.932,18.9139,18.932,38200.0
2019-04-12 15:00:00,20.85,20.86,20.84,20.85,57455.0,18.932,18.9411,18.923,18.932,57455.0
2019-04-12 15:10:00,20.85,20.86,20.84,20.85,63230.0,18.932,18.9411,18.923,18.932,63230.0
2019-04-12 15:20:00,20.85,20.85,20.84,20.84,61000.0,18.932,18.932,18.923,18.923,61000.0
2019-04-12 15:30:00,20.84,20.87,20.83,20.87,124055.0,18.923,18.9502,18.9139,18.9502,124055.0
2019-04-12 15:40:00,20.87,20.87,20.86,20.86,144950.0,18.9502,18.9502,18.9411,18.9411,144950.0
2019-04-12 15:50:00,20.86,20.87,20.84,20.85,422480.0,18.9411,18.9502,18.923,18.932,422480.0
2019-04-15 09:30:00,20.79,20.82,20.7,20.77,225375.0,18.8776,18.9048,18.7958,18.8594,225375.0
2019-04-15 09:40:00,20.78,20.81,20.72,20.79,121905.0,18.8685,18.8957,18.814,18.8776,121905.0
2019-04-15 09:50:00,20.78,20.78,20.72,20.75,124040.0,18.8685,18.8685,18.814,18.8412,124040.0
2019-04-15 10:00:00,20.75,20.8,20.73,20.78,119420.0,18.8412,18.8866,18.8231,18.8685,119420.0
2019-04-15 10:10:00,20.77,20.79,20.75,20.78,119115.0,18.8594,18.8776,18.8412,18.8685,119115.0
2019-04-15 10:20:00,20.78,20.78,20.74,20.76,205320.0,18.8685,18.8685,18.8322,18.8503,205320.0
2019-04-15 10:30:00,20.77,20.78,20.72,20.73,283980.0,18.8594,18.8685,18.814,18.8231,283980.0
2019-04-15 10:40:00,20.73,20.75,20.68,20.75,118570.0,18.8231,18.8412,18.7777,18.8412,118570.0
2019-04-15 10:50:00,20.76,20.79,20.75,20.76,178040.0,18.8503,18.8776,18.8412,18.8503,178040.0
2019-04-15 11:00:00,20.76,20.78,20.75,20.77,107370.0,18.8503,18.8685,18.8412,18.8594,107370.0
2019-04-15 11:10:00,20.76,20.78,20.74,20.77,109695.0,18.8503,18.8685,18.8322,18.8594,109695.0
2019-04-15 11:20:00,20.77,20.79,20.74,20.77,96230.0,18.8594,18.8776,18.8322,18.8594,96230.0
2019-04-15 11:30:00,20.77,20.79,20.76,20.77,123215.0,18.8594,18.8776,18.8503,18.8594,123215.0
2019-04-15 11:40:00,20.76,20.78,20.76,20.77,64735.0,18.8503,18.8685,18.8503,18.8594,64735.0
2019-04-15 11:50:00,20.76,20.81,20.76,20.81,385895.0,18.8503,18.8957,18.8503,18.8957,385895.0
2019-04-15 12:00:00,20.81,20.83,20.79,20.8,83395.0,18.8957,18.9139,18.8776,18.8866,83395.0
2019-04-15 12:10:00,20.79,20.81,20.78,20.79,47550.0,18.8776,18.8957,18.8685,18.8776,47550.0
2019-04-15 12:20:00,20.78,20.82,20.78,20.82,51250.0,18.8685,18.9048,18.8685,18.9048,51250.0
2019-04-15 12:30:00,20.83,20.84,20.82,20.84,38865.0,18.9139,18.923,18.9048,18.923,38865.0
2019-04-15 12:40:00,20.84,20.84,20.8,20.8,63215.0,18.923,18.923,18.8866,18.8866,63215.0
2019-04-15 12:50:00,20.81,20.81,20.79,20.79,56160.0,18.8957,18.8957,18.8776,18.8776,56160.0
2019-04-15 13:00:00,20.79,20.81,20.79,20.8,49450.0,18.8776,18.8957,18.8776,18.8866,49450.0
2019-04-15 13:10:00,20.79,20.81,20.79,20.8,55255.0,18.8776,18.8957,18.8776,18.8866,55255.0
2019-04-15 13:20:00,20.8,20.8,20.8,20.8,41105.0,18.8866,18.8866,18.8866,18.8866,41105.0
2019-04-15 13:30:00,20.8,20.85,20.8,20.83,57705.0,18.8866,18.932,18.8866,18.9139,57705.0
2019-04-15 13:40:00,20.82,20.82,20.8,20.81,90875.0,18.9048,18.9048,18.8866,18.8957,90875.0
2019-04-15 13:50:00,20.81,20.83,20.81,20.81,54960.0,18.8957,18.9139,18.8957,18.8957,54960.0
2019-04-15 14:00:00,20.82,20.83,20.79,20.81,50950.0,18.9048,18.9139,18.8776,18.8957,50950.0
2019-04-15 14:10:00,20.81,20.84,20.8,20.84,69245.0,18.8957,18.923,18.8866,18.923,69245.0
2019-04-15 14:20:00,20.84,20.86,20.83,20.85,135165.0,18.923,18.9411,18.9139,18.932,135165.0
2019-04-15 14:30:00,20.85,20.9,20.85,20.9,250390.0,18.932,18.9775,18.932,18.9775,250390.0
2019-04-15 14:40:00,20.9,20.96,20.9,20.95,420665.0,18.9775,19.0319,18.9775,19.0229,420665.0
2019-04-15 14:50:00,20.95,20.98,20.93,20.94,185655.0,19.0229,19.0501,19.0047,19.0138,185655.0
2019-04-15 15:00:00,20.93,20.96,20.92,20.94,94100.0,19.0047,19.0319,18.9956,19.0138,94100.0
2019-04-15 15:10:00,20.94,20.95,20.93,20.95,75815.0,19.0138,19.0229,19.0047,19.0229,75815.0
2019-04-15 15:20:00,20.95,20.95,20.92,20.93,125830.0,19.0229,19.0229,18.9956,19.0047,125830.0
2019-04-15 15:30:00,20.93,20.94,20.92,20.92,211525.0,19.0047,19.0138,18.9956,18.9956,211525.0
2019-04-15 15:40:00,20.92,20.93,20.9,20.9,157970.0,18.9956,19.0047,18.9775,18.9775,157970.0
2019-04-15 15:50:00,20.9,20.91,20.87,20.9,458715.0,18.9775,18.9865,18.9502,18.9775,458715.0
2019-04-16 09:30:00,20.85,21.16,20.85,21.05,763685.0,18.932,19.2135,18.932,19.1137,763685.0
2019-04-16 09:40:00,21.05,21.05,20.94,20.99,233705.0,19.1137,19.1137,19.0138,19.0592,233705.0
2019-04-16 09:50:00,20.98,21.05,20.96,20.97,53065.0,19.0501,19.1137,19.0319,19.041,53065.0
2019-04-16 10:00:00,20.97,21.0,20.96,20.98,81035.0,19.041,19.0683,19.0319,19.0501,81035.0
2019-04-16 10:10:00,20.98,21.0,20.95,20.99,93850.0,19.0501,19.0683,19.0229,19.0592,93850.0
2019-04-16 10:20:00,20.99,21.02,20.98,20.99,95290.0,19.0592,19.0864,19.0501,19.0592,95290.0
2019-04-16 10:30:00,20.99,21.05,20.98,21.05,179465.0,19.0592,19.1137,19.0501,19.1137,179465.0
2019-04-16 10:40:00,21.05,21.06,21.01,21.05,166190.0,19.1137,19.1227,19.0773,19.1137,166190.0
2019-04-16 10:50:00,21.05,21.05,20.97,20.97,260585.0,19.1137,19.1137,19.041,19.041,260585.0
2019-04-16 11:00:00,20.97,20.97,20.92,20.95,99230.0,19.041,19.041,18.9956,19.0229,99230.0
2019-04-16 11:10:00,20.95,20.98,20.9,20.96,118165.0,19.0229,19.0501,18.9775,19.0319,118165.0
2019-04-16 11:20:00,20.97,20.98,20.95,20.98,221835.0,19.041,19.0501,19.0229,19.0501,221835.0
2019-04-16 11:30:00,20.98,21.0,20.98,20.98,220815.0,19.0501,19.0683,19.0501,19.0501,220815.0
2019-04-16 11:40:00,20.98,20.99,20.94,20.98,256775.0,19.0501,19.0592,19.0138,19.0501,256775.0
2019-04-16 11:50:00,20.98,21.03,20.97,21.0,298310.0,19.0501,19.0955,19.041,19.0683,298310.0
2019-04-16 12:00:00,21.01,21.01,20.95,20.95,115670.0,19.0773,19.0773,19.0229,19.0229,115670.0
2019-04-16 12:10:00,20.95,20.98,20.95,20.96,88065.0,19.0229,19.0501,19.0229,19.0319,88065.0
2019-04-16 12:20:00,20.95,21.01,20.95,21.01,42520.0,19.0229,19.0773,19.0229,19.0773,42520.0
2019-04-16 12:30:00,21.01,21.02,20.99,21.02,185300.0,19.0773,19.0864,19.0592,19.0864,185300.0
2019-04-16 12:40:00,21.02,21.03,20.98,21.0,113105.0,19.0864,19.0955,19.0501,19.0683,113105.0
2019-04-16 12:50:00,21.0,21.02,20.99,20.99,49415.0,19.0683,19.0864,19.0592,19.0592,49415.0
2019-04-16 13:00:00,20.98,20.98,20.95,20.96,84605.0,19.0501,19.0501,19.0229,19.0319,84605.0
2019-04-16 13:10:00,20.95,20.96,20.93,20.94,82065.0,19.0229,19.0319,19.0047,19.0138,82065.0
2019-04-16 13:20:00,20.95,20.95,20.89,20.9,79055.0,19.0229,19.0229,18.9684,18.9775,79055.0
2019-04-16 13:30:00,20.9,20.95,20.89,20.93,83855.0,18.9775,19.0229,18.9684,19.0047,83855.0
2019-04-16 13:40:00,20.93,21.0,20.92,20.99,181520.0,19.0047,19.0683,18.9956,19.0592,181520.0
2019-04-16 13:50:00,20.99,21.02,20.99,21.02,150910.0,19.0592,19.0864,19.0592,19.0864,150910.0
2019-04-16 14:00:00,21.02,21.07,21.02,21.07,92585.0,19.0864,19.1318,19.0864,19.1318,92585.0
2019-04-16 14:10:00,21.07,21.09,21.06,21.09,89675.0,19.1318,19.15,19.1227,19.15,89675.0
2019-04-16 14:20:00,21.1,21.14,21.09,21.13,211525.0,19.1591,19.1954,19.15,19.1863,211525.0
2019-04-16 14:30:00,21.12,21.14,21.1,21.13,103770.0,19.1772,19.1954,19.1591,19.1863,103770.0
2019-04-16 14:40:00,21.13,21.16,21.13,21.13,128775.0,19.1863,19.2135,19.1863,19.1863,128775.0
2019-04-16 14:50:00,21.14,21.15,21.11,21.12,111705.0,19.1954,19.2045,19.1681,19.1772,111705.0
2019-04-16 15:00:00,21.12,21.12,21.1,21.12,55140.0,19.1772,19.1772,19.1591,19.1772,55140.0
2019-04-16 15:10:00,21.12,21.15,21.12,21.12,74845.0,19.1772,19.2045,19.1772,19.1772,74845.0
2019-04-16 15:20:00,21.12,21.12,21.09,21.1,67495.0,19.1772,19.1772,19.15,19.1591,67495.0
2019-04-16 15:30:00,21.1,21.1,21.04,21.06,65330.0,19.1591,19.1591,19.1046,19.1227,65330.0
2019-04-16 15:40:00,21.06,21.07,21.04,21.04,177475.0,19.1227,19.1318,19.1046,19.1046,177475.0
2019-04-16 15:50:00,21.04,21.05,21.01,21.03,523745.0,19.1046,19.1137,19.0773,19.0955,523745.0
2019-04-17 09:30:00,21.14,21.22,21.05,21.07,153005.0,19.1954,19.268,19.1137,19.1318,153005.0
2019-04-17 09:40:00,21.07,21.07,20.97,21.05,119630.0,19.1318,19.1318,19.041,19.1137,119630.0
2019-04-17 09:50:00,21.06,21.07,20.94,20.95,137200.0,19.1227,19.1318,19.0138,19.0229,137200.0
2019-04-17 10:00:00,20.95,20.96,20.9,20.91,149905.0,19.0229,19.0319,18.9775,18.9865,149905.0
2019-04-17 10:10:00,20.9,21.0,20.9,20.99,109735.0,18.9775,19.0683,18.9775,19.0592,109735.0
2019-04-17 10:20:00,20.98,21.01,20.93,20.95,212045.0,19.0501,19.0773,19.0047,19.0229,212045.0
2019-04-17 10:30:00,20.96,21.01,20.95,20.99,145940.0,19.0319,19.0773,19.0229,19.0592,145940.0
2019-04-17 10:40:00,20.99,20.99,20.91,20.91,102075.0,19.0592,19.0592,18.9865,18.9865,102075.0
2019-04-17 10:50:00,20.91,20.91,20.85,20.87,94895.0,18.9865,18.9865,18.932,18.9502,94895.0
2019-04-17 11:00:00,20.87,20.94,20.87,20.91,131130.0,18.9502,19.0138,18.9502,18.9865,131130.0
2019-04-17 11:10:00,20.92,20.92,20.9,20.92,95375.0,18.9956,18.9956,18.9775,18.9956,95375.0
2019-04-17 11:20:00,20.92,20.92,20.84,20.84,93455.0,18.9956,18.9956,18.923,18.923,93455.0
2019-04-17 11:30:00,20.85,20.85,20.79,20.84,150685.0,18.932,18.932,18.8776,18.923,150685.0
2019-04-17 11:40:00,20.83,20.88,20.82,20.87,205750.0,18.9139,18.9593,18.9048,18.9502,205750.0
2019-04-17 11:50:00,20.87,20.91,20.86,20.86,64930.0,18.9502,18.9865,18.9411,18.9411,64930.0
2019-04-17 12:00:00,20.87,20.87,20.82,20.83,107915.0,18.9502,18.9502,18.9048,18.9139,107915.0
2019-04-17 12:10:00,20.82,20.84,20.8,20.82,76160.0,18.9048,18.923,18.8866,18.9048,76160.0
2019-04-17 12:20:00,20.82,20.84,20.8,20.8,70955.0,18.9048,18.923,18.8866,18.8866,70955.0
2019-04-17 12:30:00,20.8,20.85,20.78,20.85,65680.0,18.8866,18.932,18.8685,18.932,65680.0
2019-04-17 12:40:00,20.85,20.88,20.84,20.84,94210.0,18.932,18.9593,18.923,18.923,94210.0
2019-04-17 12:50:00,20.84,20.9,20.84,20.9,47010.0,18.923,18.9775,18.923,18.9775,47010.0
2019-04-17 13:00:00,20.9,20.9,20.87,20.89,55430.0,18.9775,18.9775,18.9502,18.9684,55430.0
2019-04-17 13:10:00,20.89,20.9,20.88,20.9,31525.0,18.9684,18.9775,18.9593,18.9775,31525.0
2019-04-17 13:20:00,20.9,20.91,20.85,20.85,107955.0,18.9775,18.9865,18.932,18.932,107955.0
2019-04-17 13:30:00,20.86,20.86,20.81,20.83,73105.0,18.9411,18.9411,18.8957,18.9139,73105.0
2019-04-17 13:40:00,20.82,20.82,20.79,20.8,52560.0,18.9048,18.9048,18.8776,18.8866,52560.0
2019-04-17 13:50:00,20.8,20.8,20.78,20.79,53455.0,18.8866,18.8866,18.8685,18.8776,53455.0
2019-04-17 14:00:00,20.79,20.8,20.77,20.77,49850.0,18.8776,18.8866,18.8594,18.8594,49850.0
2019-04-17 14:10:00,20.77,20.84,20.77,20.82,66875.0,18.8594,18.923,18.8594,18.9048,66875.0
2019-04-17 14:20:00,20.82,20.83,20.8,20.81,64270.0,18.9048,18.9139,18.8866,18.8957,64270.0
2019-04-17 14:30:00,20.81,20.86,20.81,20.85,70495.0,18.8957,18.9411,18.8957,18.932,70495.0
2019-04-17 14:40:00,20.85,20.86,20.84,20.85,57655.0,18.932,18.9411,18.923,18.932,57655.0
2019-04-17 14:50:00,20.85,20.85,20.83,20.84,104695.0,18.932,18.932,18.9139,18.923,104695.0
2019-04-17 15:00:00,20.84,20.85,20.83,20.84,60375.0,18.923,18.932,18.9139,18.923,60375.0
2019-04-17 15:10:00,20.84,20.85,20.83,20.84,84460.0,18.923,18.932,18.9139,18.923,84460.0
2019-04-17 15:20:00,20.84,20.84,20.8,20.81,76855.0,18.923,18.923,18.8866,18.8957,76855.0
2019-04-17 15:30:00,20.81,20.83,20.78,20.79,119560.0,18.8957,18.9139,18.8685,18.8776,119560.0
2019-04-17 15:40:00,20.79,20.8,20.77,20.77,176365.0,18.8776,18.8866,18.8594,18.8594,176365.0
2019-04-17 15:50:00,20.77,20.82,20.77,20.78,414815.0,18.8594,18.9048,18.8594,18.8685,414815.0
2019-04-18 09:30:00,20.75,20.89,20.65,20.81,259775.0,18.8412,18.9684,18.7504,18.8957,259775.0
2019-04-18 09:40:00,20.8,20.8,20.7,20.76,89755.0,18.8866,18.8866,18.7958,18.8503,89755.0
2019-04-18 09:50:00,20.76,20.76,20.67,20.67,134620.0,18.8503,18.8503,18.7686,18.7686,134620.0
2019-04-18 10:00:00,20.69,20.7,20.64,20.65,58625.0,18.7868,18.7958,18.7414,18.7504,58625.0
2019-04-18 10:10:00,20.65,20.65,20.6,20.65,65860.0,18.7504,18.7504,18.705,18.7504,65860.0
2019-04-18 10:20:00,20.65,20.65,20.59,20.61,183175.0,18.7504,18.7504,18.696,18.7141,183175.0
2019-04-18 10:30:00,20.6,20.64,20.58,20.59,118800.0,18.705,18.7414,18.6869,18.696,118800.0
2019-04-18 10:40:00,20.59,20.6,20.53,20.54,138030.0,18.696,18.705,18.6415,18.6506,138030.0
2019-04-18 10:50:00,20.54,20.6,20.53,20.6,112045.0,18.6506,18.705,18.6415,18.705,112045.0
2019-04-18 11:00:00,20.59,20.62,20.58,20.61,51410.0,18.696,18.7232,18.6869,18.7141,51410.0
2019-04-18 11:10:00,20.61,20.61,20.58,20.58,53015.0,18.7141,18.7141,18.6869,18.6869,53015.0
2019-04-18 11:20:00,20.58,20.58,20.54,20.54,59000.0,18.6869,18.6869,18.6506,18.6506,59000.0
2019-04-18 11:30:00,20.54,20.58,20.54,20.57,75000.0,18.6506,18.6869,18.6506,18.6778,75000.0
2019-04-18 11:40:00,20.57,20.59,20.56,20.58,65485.0,18.6778,18.696,18.6687,18.6869,65485.0
2019-04-18 11:50:00,20.57,20.62,20.57,20.61,82635.0,18.6778,18.7232,18.6778,18.7141,82635.0
2019-04-18 12:00:00,20.62,20.67,20.62,20.67,50790.0,18.7232,18.7686,18.7232,18.7686,50790.0
2019-04-18 12:10:00,20.67,20.69,20.66,20.68,75000.0,18.7686,18.7868,18.7595,18.7777,75000.0
2019-04-18 12:20:00,20.68,20.71,20.67,20.7,180890.0,18.7777,18.8049,18.7686,18.7958,180890.0
2019-04-18 12:30:00,20.7,20.72,20.67,20.67,65210.0,18.7958,18.814,18.7686,18.7686,65210.0
2019-04-18 12:40:00,20.66,20.66,20.58,20.64,191670.0,18.7595,18.7595,18.6869,18.7414,191670.0
2019-04-18 12:50:00,20.64,20.64,20.6,20.6,42000.0,18.7414,18.7414,18.705,18.705,42000.0
2019-04-18 13:00:00,20.6,20.6,20.56,20.58,52285.0,18.705,18.705,18.6687,18.6869,52285.0
2019-04-18 13:10:00,20.58,20.58,20.56,20.56,32460.0,18.6869,18.6869,18.6687,18.6687,32460.0
2019-04-18 13:20:00,20.56,20.57,20.53,20.54,43750.0,18.6687,18.6778,18.6415,18.6506,43750.0
2019-04-18 13:30:00,20.53,20.54,20.52,20.54,79980.0,18.6415,18.6506,18.6324,18.6506,79980.0
2019-04-18 13:40:00,20.54,20.54,20.5,20.5,217670.0,18.6506,18.6506,18.6142,18.6142,217670.0
2019-04-18 13:50:00,20.5,20.55,20.5,20.54,87460.0,18.6142,18.6596,18.6142,18.6506,87460.0
2019-04-18 14:00:00,20.54,20.55,20.5,20.51,34485.0,18.6506,18.6596,18.6142,18.6233,34485.0
2019-04-18 14:10:00,20.51,20.55,20.49,20.55,97555.0,18.6233,18.6596,18.6052,18.6596,97555.0
2019-04-18 14:20:00,20.55,20.6,20.55,20.59,76130.0,18.6596,18.705,18.6596,18.696,76130.0
2019-04-18 14:30:00,20.59,20.63,20.59,20.59,45920.0,18.696,18.7323,18.696,18.696,45920.0
2019-04-18 14:40:00,20.6,20.62,20.59,20.61,42500.0,18.705,18.7232,18.696,18.7141,42500.0
2019-04-18 14:50:00,20.61,20.61,20.59,20.59,49200.0,18.7141,18.7141,18.696,18.696,49200.0
2019-04-18 15:00:00,20.59,20.6,20.57,20.57,53615.0,18.696,18.705,18.6778,18.6778,53615.0
2019-04-18 15:10:00,20.58,20.58,20.56,20.57,40000.0,18.6869,18.6869,18.6687,18.6778,40000.0
2019-04-18 15:20:00,20.57,20.57,20.55,20.55,38145.0,18.6778,18.6778,18.6596,18.6596,38145.0
2019-04-18 15:30:00,20.54,20.54,20.53,20.54,89055.0,18.6506,18.6506,18.6415,18.6506,89055.0
2019-04-18 15:40:00,20.54,20.56,20.51,20.55,238245.0,18.6506,18.6687,18.6233,18.6596,238245.0
2019-04-18 15:50:00,20.55,20.62,20.55,20.62,583570.0,18.6596,18.7232,18.6596,18.7232,583570.0
2019-04-22 09:30:00,20.62,20.64,20.52,20.54,117475.0,18.7232,18.7414,18.6324,18.6506,117475.0
2019-04-22 09:40:00,20.54,20.54,20.43,20.45,105290.0,18.6506,18.6506,18.5507,18.5688,105290.0
2019-04-22 09:50:00,20.44,20.45,20.38,20.42,89515.0,18.5598,18.5688,18.5053,18.5416,89515.0
2019-04-22 10:00:00,20.42,20.42,20.38,20.39,115790.0,18.5416,18.5416,18.5053,18.5144,115790.0
2019-04-22 10:10:00,20.4,20.41,20.32,20.32,139450.0,18.5234,18.5325,18.4508,18.4508,139450.0
2019-04-22 10:20:00,20.33,20.33,20.3,20.31,95005.0,18.4599,18.4599,18.4326,18.4417,95005.0
2019-04-22 10:30:00,20.32,20.32,20.3,20.3,147800.0,18.4508,18.4508,18.4326,18.4326,147800.0
2019-04-22 10:40:00,20.31,20.37,20.3,20.37,76135.0,18.4417,18.4962,18.4326,18.4962,76135.0
2019-04-22 10:50:00,20.37,20.37,20.34,20.34,65220.0,18.4962,18.4962,18.469,18.469,65220.0
2019-04-22 11:00:00,20.34,20.37,20.33,20.37,51590.0,18.469,18.4962,18.4599,18.4962,51590.0
2019-04-22 11:10:00,20.37,20.4,20.35,20.39,48950.0,18.4962,18.5234,18.478,18.5144,48950.0
2019-04-22 11:20:00,20.39,20.42,20.38,20.4,64505.0,18.5144,18.5416,18.5053,18.5234,64505.0
2019-04-22 11:30:00,20.41,20.44,20.41,20.44,25260.0,18.5325,18.5598,18.5325,18.5598,25260.0
2019-04-22 11:40:00,20.44,20.47,20.43,20.47,60265.0,18.5598,18.587,18.5507,18.587,60265.0
2019-04-22 11:50:00,20.46,20.48,20.44,20.46,69025.0,18.5779,18.5961,18.5598,18.5779,69025.0
2019-04-22 12:00:00,20.46,20.55,20.46,20.54,83020.0,18.5779,18.6596,18.5779,18.6506,83020.0
2019-04-22 12:10:00,20.53,20.57,20.52,20.53,75935.0,18.6415,18.6778,18.6324,18.6415,75935.0
2019-04-22 12:20:00,20.53,20.53,20.47,20.51,55295.0,18.6415,18.6415,18.587,18.6233,55295.0
2019-04-22 12:30:00,20.52,20.53,20.51,20.53,34245.0,18.6324,18.6415,18.6233,18.6415,34245.0
2019-04-22 12:40:00,20.53,20.54,20.5,20.5,33000.0,18.6415,18.6506,18.6142,18.6142,33000.0
2019-04-22 12:50:00,20.49,20.5,20.44,20.45,41130.0,18.6052,18.6142,18.5598,18.5688,41130.0
2019-04-22 13:00:00,20.45,20.47,20.44,20.45,41475.0,18.5688,18.587,18.5598,18.5688,41475.0
2019-04-22 13:10:00,20.45,20.46,20.43,20.44,48335.0,18.5688,18.5779,18.5507,18.5598,48335.0
2019-04-22 13:20:00,20.45,20.48,20.44,20.44,40675.0,18.5688,18.5961,18.5598,18.5598,40675.0
2019-04-22 13:30:00,20.45,20.45,20.41,20.42,35275.0,18.5688,18.5688,18.5325,18.5416,35275.0
2019-04-22 13:40:00,20.41,20.44,20.4,20.43,54910.0,18.5325,18.5598,18.5234,18.5507,54910.0
2019-04-22 13:50:00,20.43,20.44,20.41,20.43,33395.0,18.5507,18.5598,18.5325,18.5507,33395.0
2019-04-22 14:00:00,20.43,20.43,20.41,20.41,45490.0,18.5507,18.5507,18.5325,18.5325,45490.0
2019-04-22 14:10:00,20.42,20.43,20.39,20.4,138945.0,18.5416,18.5507,18.5144,18.5234,138945.0
2019-04-22 14:20:00,20.4,20.4,20.37,20.39,43700.0,18.5234,18.5234,18.4962,18.5144,43700.0
2019-04-22 14:30:00,20.39,20.39,20.31,20.32,134235.0,18.5144,18.5144,18.4417,18.4508,134235.0
2019-04-22 14:40:00,20.31,20.32,20.27,20.27,132490.0,18.4417,18.4508,18.4054,18.4054,132490.0
2019-04-22 14:50:00,20.28,20.33,20.27,20.32,129815.0,18.4145,18.4599,18.4054,18.4508,129815.0
2019-04-22 15:00:00,20.3,20.3,20.27,20.27,49095.0,18.4326,18.4326,18.4054,18.4054,49095.0
2019-04-22 15:10:00,20.28,20.3,20.27,20.3,58485.0,18.4145,18.4326,18.4054,18.4326,58485.0
2019-04-22 15:20:00,20.3,20.3,20.26,20.26,94060.0,18.4326,18.4326,18.3963,18.3963,94060.0
2019-04-22 15:30:00,20.26,20.29,20.26,20.29,129125.0,18.3963,18.4236,18.3963,18.4236,129125.0
2019-04-22 15:40:00,20.3,20.34,20.29,20.33,155370.0,18.4326,18.469,18.4236,18.4599,155370.0
2019-04-22 15:50:00,20.34,20.34,20.31,20.33,315405.0,18.469,18.469,18.4417,18.4599,315405.0
2019-04-23 09:30:00,20.44,20.51,20.37,20.48,408930.0,18.5598,18.6233,18.4962,18.5961,408930.0
2019-04-23 09:40:00,20.47,20.5,20.37,20.38,99970.0,18.587,18.6142,18.4962,18.5053,99970.0
2019-04-23 09:50:00,20.38,20.43,20.36,20.37,85775.0,18.5053,18.5507,18.4871,18.4962,85775.0
2019-04-23 10:00:00,20.38,20.44,20.36,20.4,102220.0,18.5053,18.5598,18.4871,18.5234,102220.0
2019-04-23 10:10:00,20.39,20.49,20.39,20.46,62665.0,18.5144,18.6052,18.5144,18.5779,62665.0
2019-04-23 10:20:00,20.48,20.53,20.44,20.52,83560.0,18.5961,18.6415,18.5598,18.6324,83560.0
2019-04-23 10:30:00,20.52,20.59,20.52,20.56,62235.0,18.6324,18.696,18.6324,18.6687,62235.0
2019-04-23 10:40:00,20.56,20.59,20.52,20.58,90210.0,18.6687,18.696,18.6324,18.6869,90210.0
2019-04-23 10:50:00,20.58,20.59,20.54,20.58,62095.0,18.6869,18.696,18.6506,18.6869,62095.0
2019-04-23 11:00:00,20.59,20.59,20.54,20.59,99500.0,18.696,18.696,18.6506,18.696,99500.0
2019-04-23 11:10:00,20.59,20.62,20.58,20.59,75195.0,18.696,18.7232,18.6869,18.696,75195.0
2019-04-23 11:20:00,20.59,20.62,20.57,20.6,47890.0,18.696,18.7232,18.6778,18.705,47890.0
2019-04-23 11:30:00,20.58,20.67,20.58,20.64,59710.0,18.6869,18.7686,18.6869,18.7414,59710.0
2019-04-23 11:40:00,20.63,20.68,20.6,20.67,103165.0,18.7323,18.7777,18.705,18.7686,103165.0
2019-04-23 11:50:00,20.66,20.67,20.63,20.65,38805.0,18.7595,18.7686,18.7323,18.7504,38805.0
2019-04-23 12:00:00,20.65,20.7,20.65,20.68,58000.0,18.7504,18.7958,18.7504,18.7777,58000.0
2019-04-23 12:10:00,20.69,20.69,20.65,20.67,26060.0,18.7868,18.7868,18.7504,18.7686,26060.0
2019-04-23 12:20:00,20.67,20.7,20.65,20.67,34765.0,18.7686,18.7958,18.7504,18.7686,34765.0
2019-04-23 12:30:00,20.68,20.69,20.65,20.67,33530.0,18.7777,18.7868,18.7504,18.7686,33530.0
2019-04-23 12:40:00,20.66,20.68,20.65,20.65,47710.0,18.7595,18.7777,18.7504,18.7504,47710.0
2019-04-23 12:50:00,20.65,20.7,20.65,20.7,31500.0,18.7504,18.7958,18.7504,18.7958,31500.0
2019-04-23 13:00:00,20.7,20.71,20.66,20.68,32830.0,18.7958,18.8049,18.7595,18.7777,32830.0
2019-04-23 13:10:00,20.69,20.7,20.68,20.69,61895.0,18.7868,18.7958,18.7777,18.7868,61895.0
2019-04-23 13:20:00,20.68,20.7,20.67,20.68,28335.0,18.7777,18.7958,18.7686,18.7777,28335.0
2019-04-23 13:30:00,20.68,20.7,20.67,20.7,46470.0,18.7777,18.7958,18.7686,18.7958,46470.0
2019-04-23 13:40:00,20.69,20.71,20.65,20.66,199440.0,18.7868,18.8049,18.7504,18.7595,199440.0
2019-04-23 13:50:00,20.67,20.71,20.66,20.69,55620.0,18.7686,18.8049,18.7595,18.7868,55620.0
2019-04-23 14:00:00,20.68,20.68,20.64,20.65,49265.0,18.7777,18.7777,18.7414,18.7504,49265.0
2019-04-23 14:10:00,20.65,20.66,20.6,20.61,59165.0,18.7504,18.7595,18.705,18.7141,59165.0
2019-04-23 14:20:00,20.62,20.65,20.6,20.63,38140.0,18.7232,18.7504,18.705,18.7323,38140.0
2019-04-23 14:30:00,20.63,20.65,20.62,20.63,72730.0,18.7323,18.7504,18.7232,18.7323,72730.0
2019-04-23 14:40:00,20.63,20.63,20.58,20.59,48910.0,18.7323,18.7323,18.6869,18.696,48910.0
2019-04-23 14:50:00,20.58,20.58,20.55,20.56,103795.0,18.6869,18.6869,18.6596,18.6687,103795.0
2019-04-23 15:00:00,20.55,20.59,20.54,20.58,71660.0,18.6596,18.696,18.6506,18.6869,71660.0
2019-04-23 15:10:00,20.58,20.59,20.55,20.59,98620.0,18.6869,18.696,18.6596,18.696,98620.0
2019-04-23 15:20:00,20.59,20.6,20.54,20.54,153110.0,18.696,18.705,18.6506,18.6506,153110.0
2019-04-23 15:30:00,20.54,20.55,20.52,20.52,120890.0,18.6506,18.6596,18.6324,18.6324,120890.0
2019-04-23 15:40:00,20.52,20.57,20.51,20.56,170260.0,18.6324,18.6778,18.6233,18.6687,170260.0
2019-04-23 15:50:00,20.56,20.65,20.56,20.63,494390.0,18.6687,18.7504,18.6687,18.7323,494390.0
2019-04-24 09:30:00,20.68,20.92,20.65,20.78,203820.0,18.7777,18.9956,18.7504,18.8685,203820.0
2019-04-24 09:40:00,20.81,20.95,20.81,20.95,208315.0,18.8957,19.0229,18.8957,19.0229,208315.0
2019-04-24 09:50:00,20.93,20.98,20.85,20.95,125675.0,19.0047,19.0501,18.932,19.0229,125675.0
2019-04-24 10:00:00,20.92,20.94,20.86,20.93,199275.0,18.9956,19.0138,18.9411,19.0047,199275.0
2019-04-24 10:10:00,20.91,20.93,20.85,20.87,96640.0,18.9865,19.0047,18.932,18.9502,96640.0
2019-04-24 10:20:00,20.88,20.9,20.81,20.82,366360.0,18.9593,18.9775,18.8957,18.9048,366360.0
2019-04-24 10:30:00,20.82,20.89,20.8,20.88,67490.0,18.9048,18.9684,18.8866,18.9593,67490.0
2019-04-24 10:40:00,20.88,20.91,20.87,20.89,100230.0,18.9593,18.9865,18.9502,18.9684,100230.0
2019-04-24 10:50:00,20.88,20.95,20.88,20.94,151075.0,18.9593,19.0229,18.9593,19.0138,151075.0
2019-04-24 11:00:00,20.94,20.98,20.94,20.95,89975.0,19.0138,19.0501,19.0138,19.0229,89975.0
2019-04-24 11:10:00,20.95,20.97,20.9,20.94,336690.0,19.0229,19.041,18.9775,19.0138,336690.0
2019-04-24 11:20:00,20.93,20.97,20.92,20.95,61055.0,19.0047,19.041,18.9956,19.0229,61055.0
2019-04-24 11:30:00,20.96,20.97,20.93,20.94,74345.0,19.0319,19.041,19.0047,19.0138,74345.0
2019-04-24 11:40:00,20.94,20.95,20.89,20.89,63575.0,19.0138,19.0229,18.9684,18.9684,63575.0
2019-04-24 11:50:00,20.9,20.9,20.87,20.88,34385.0,18.9775,18.9775,18.9502,18.9593,34385.0
2019-04-24 12:00:00,20.87,20.89,20.87,20.89,44910.0,18.9502,18.9684,18.9502,18.9684,44910.0
2019-04-24 12:10:00,20.9,20.91,20.89,20.9,56350.0,18.9775,18.9865,18.9684,18.9775,56350.0
2019-04-24 12:20:00,20.89,20.9,20.86,20.88,62340.0,18.9684,18.9775,18.9411,18.9593,62340.0
2019-04-24 12:30:00,20.88,20.9,20.85,20.87,80340.0,18.9593,18.9775,18.932,18.9502,80340.0
2019-04-24 12:40:00,20.87,20.87,20.84,20.84,42540.0,18.9502,18.9502,18.923,18.923,42540.0
2019-04-24 12:50:00,20.84,20.85,20.79,20.79,68215.0,18.923,18.932,18.8776,18.8776,68215.0
2019-04-24 13:00:00,20.79,20.8,20.77,20.79,38335.0,18.8776,18.8866,18.8594,18.8776,38335.0
2019-04-24 13:10:00,20.79,20.81,20.78,20.8,53940.0,18.8776,18.8957,18.8685,18.8866,53940.0
2019-04-24 13:20:00,20.8,20.81,20.78,20.8,123190.0,18.8866,18.8957,18.8685,18.8866,123190.0
2019-04-24 13:30:00,20.8,20.87,20.8,20.86,87750.0,18.8866,18.9502,18.8866,18.9411,87750.0
2019-04-24 13:40:00,20.86,20.87,20.83,20.87,74105.0,18.9411,18.9502,18.9139,18.9502,74105.0
2019-04-24 13:50:00,20.87,20.88,20.86,20.86,61470.0,18.9502,18.9593,18.9411,18.9411,61470.0
2019-04-24 14:00:00,20.87,20.92,20.87,20.91,109645.0,18.9502,18.9956,18.9502,18.9865,109645.0
2019-04-24 14:10:00,20.9,20.91,20.87,20.9,107570.0,18.9775,18.9865,18.9502,18.9775,107570.0
2019-04-24 14:20:00,20.9,20.95,20.9,20.95,167590.0,18.9775,19.0229,18.9775,19.0229,167590.0
2019-04-24 14:30:00,20.95,20.99,20.95,20.95,122925.0,19.0229,19.0592,19.0229,19.0229,122925.0
2019-04-24 14:40:00,20.95,21.02,20.95,21.01,151635.0,19.0229,19.0864,19.0229,19.0773,151635.0
2019-04-24 14:50:00,21.01,21.01,20.96,20.96,121340.0,19.0773,19.0773,19.0319,19.0319,121340.0
2019-04-24 15:00:00,20.96,20.99,20.96,20.99,111885.0,19.0319,19.0592,19.0319,19.0592,111885.0
2019-04-24 15:10:00,20.99,20.99,20.95,20.96,141625.0,19.0592,19.0592,19.0229,19.0319,141625.0
2019-04-24 15:20:00,20.97,20.97,20.94,20.95,121315.0,19.041,19.041,19.0138,19.0229,121315.0
2019-04-24 15:30:00,20.95,20.95,20.9,20.92,215785.0,19.0229,19.0229,18.9775,18.9956,215785.0
2019-04-24 15:40:00,20.92,20.92,20.87,20.9,273735.0,18.9956,18.9956,18.9502,18.9775,273735.0
2019-04-24 15:50:00,20.89,20.9,20.8,20.81,811045.0,18.9684,18.9775,18.8866,18.8957,811045.0
2019-04-25 09:30:00,20.96,21.6,20.96,21.52,1053230.0,19.0319,19.6131,19.0319,19.5404,1053230.0
2019-04-25 09:40:00,21.53,21.59,21.32,21.48,743460.0,19.5495,19.604,19.3588,19.5041,743460.0
2019-04-25 09:50:00,21.42,21.56,21.24,21.31,624385.0,19.4496,19.5767,19.2862,19.3497,624385.0
2019-04-25 10:00:00,21.28,21.34,21.03,21.13,734175.0,19.3225,19.377,19.0955,19.1863,734175.0
2019-04-25 10:10:00,21.13,21.25,21.12,21.25,555590.0,19.1863,19.2953,19.1772,19.2953,555590.0
2019-04-25 10:20:00,21.24,21.28,20.8,21.15,622075.0,19.2862,19.3225,18.8866,19.2045,622075.0
2019-04-25 10:30:00,21.14,21.15,20.9,21.01,983130.0,19.1954,19.2045,18.9775,19.0773,983130.0
2019-04-25 10:40:00,21.03,21.22,21.0,21.22,716190.0,19.0955,19.268,19.0683,19.268,716190.0
2019-04-25 10:50:00,21.21,21.48,21.2,21.43,500655.0,19.2589,19.5041,19.2499,19.4587,500655.0
2019-04-25 11:00:00,21.44,21.49,21.28,21.32,401075.0,19.4678,19.5132,19.3225,19.3588,401075.0
2019-04-25 11:10:00,21.31,21.37,21.21,21.28,283930.0,19.3497,19.4042,19.2589,19.3225,283930.0
2019-04-25 11:20:00,21.28,21.36,21.24,21.31,174890.0,19.3225,19.3951,19.2862,19.3497,174890.0
2019-04-25 11:30:00,21.32,21.4,21.31,21.36,297645.0,19.3588,19.4315,19.3497,19.3951,297645.0
2019-04-25 11:40:00,21.36,21.38,21.29,21.3,237750.0,19.3951,19.4133,19.3316,19.3407,237750.0
2019-04-25 11:50:00,21.29,21.29,21.18,21.19,171590.0,19.3316,19.3316,19.2317,19.2408,171590.0
2019-04-25 12:00:00,21.19,21.21,21.07,21.09,595575.0,19.2408,19.2589,19.1318,19.15,595575.0
2019-04-25 12:10:00,21.08,21.13,21.02,21.06,548300.0,19.1409,19.1863,19.0864,19.1227,548300.0
2019-04-25 12:20:00,21.06,21.13,21.0,21.01,239110.0,19.1227,19.1863,19.0683,19.0773,239110.0
2019-04-25 12:30:00,21.0,21.15,21.0,21.15,226875.0,19.0683,19.2045,19.0683,19.2045,226875.0
2019-04-25 12:40:00,21.13,21.27,21.12,21.23,206855.0,19.1863,19.3134,19.1772,19.2771,206855.0
2019-04-25 12:50:00,21.24,21.34,21.21,21.32,309275.0,19.2862,19.377,19.2589,19.3588,309275.0
2019-04-25 13:00:00,21.32,21.33,21.2,21.28,302480.0,19.3588,19.3679,19.2499,19.3225,302480.0
2019-04-25 13:10:00,21.28,21.3,21.18,21.2,389205.0,19.3225,19.3407,19.2317,19.2499,389205.0
2019-04-25 13:20:00,21.19,21.19,21.08,21.09,104505.0,19.2408,19.2408,19.1409,19.15,104505.0
2019-04-25 13:30:00,21.09,21.1,21.04,21.08,121315.0,19.15,19.1591,19.1046,19.1409,121315.0
2019-04-25 13:40:00,21.07,21.08,20.95,21.02,188070.0,19.1318,19.1409,19.0229,19.0864,188070.0
2019-04-25 13:50:00,21.02,21.03,20.88,20.91,217320.0,19.0864,19.0955,18.9593,18.9865,217320.0
2019-04-25 14:00:00,20.89,21.02,20.87,20.97,367100.0,18.9684,19.0864,18.9502,19.041,367100.0
2019-04-25 14:10:00,20.96,20.96,20.86,20.91,135950.0,19.0319,19.0319,18.9411,18.9865,135950.0
2019-04-25 14:20:00,20.91,21.02,20.89,20.94,224080.0,18.9865,19.0864,18.9684,19.0138,224080.0
2019-04-25 14:30:00,20.92,20.93,20.89,20.89,103155.0,18.9956,19.0047,18.9684,18.9684,103155.0
2019-04-25 14:40:00,20.89,20.91,20.85,20.89,115270.0,18.9684,18.9865,18.932,18.9684,115270.0
2019-04-25 14:50:00,20.9,20.92,20.84,20.84,105830.0,18.9775,18.9956,18.923,18.923,105830.0
2019-04-25 15:00:00,20.83,20.84,20.79,20.84,132795.0,18.9139,18.923,18.8776,18.923,132795.0
2019-04-25 15:10:00,20.83,20.85,20.8,20.83,156935.0,18.9139,18.932,18.8866,18.9139,156935.0
2019-04-25 15:20:00,20.83,20.84,20.8,20.83,154225.0,18.9139,18.923,18.8866,18.9139,154225.0
2019-04-25 15:30:00,20.83,20.87,20.8,20.83,260065.0,18.9139,18.9502,18.8866,18.9139,260065.0
2019-04-25 15:40:00,20.83,20.93,20.82,20.93,350495.0,18.9139,19.0047,18.9048,19.0047,350495.0
2019-04-25 15:50:00,20.93,21.07,20.91,21.01,1686155.0,19.0047,19.1318,18.9865,19.0773,1686155.0
2019-04-26 09:30:00,21.02,21.08,20.52,20.57,453545.0,19.0864,19.1409,18.6324,18.6778,453545.0
2019-04-26 09:40:00,20.56,20.77,20.52,20.6,368275.0,18.6687,18.8594,18.6324,18.705,368275.0
2019-04-26 09:50:00,20.6,20.73,20.5,20.73,255720.0,18.705,18.8231,18.6142,18.8231,255720.0
2019-04-26 10:00:00,20.73,20.74,20.63,20.73,215750.0,18.8231,18.8322,18.7323,18.8231,215750.0
2019-04-26 10:10:00,20.72,20.72,20.64,20.66,205320.0,18.814,18.814,18.7414,18.7595,205320.0
2019-04-26 10:20:00,20.63,20.73,20.61,20.73,203315.0,18.7323,18.8231,18.7141,18.8231,203315.0
2019-04-26 10:30:00,20.75,20.81,20.71,20.81,234345.0,18.8412,18.8957,18.8049,18.8957,234345.0
2019-04-26 10:40:00,20.81,20.88,20.8,20.81,319255.0,18.8957,18.9593,18.8866,18.8957,319255.0
2019-04-26 10:50:00,20.81,20.97,20.81,20.92,306730.0,18.8957,19.041,18.8957,18.9956,306730.0
2019-04-26 11:00:00,20.9,20.93,20.86,20.89,187835.0,18.9775,19.0047,18.9411,18.9684,187835.0
2019-04-26 11:10:00,20.9,20.95,20.88,20.89,128590.0,18.9775,19.0229,18.9593,18.9684,128590.0
2019-04-26 11:20:00,20.89,21.0,20.89,20.99,145430.0,18.9684,19.0683,18.9684,19.0592,145430.0
2019-04-26 11:30:00,20.99,21.01,20.95,20.97,112625.0,19.0592,19.0773,19.0229,19.041,112625.0
2019-04-26 11:40:00,20.96,21.05,20.96,21.03,148205.0,19.0319,19.1137,19.0319,19.0955,148205.0
2019-04-26 11:50:00,21.03,21.08,21.02,21.03,53445.0,19.0955,19.1409,19.0864,19.0955,53445.0
2019-04-26 12:00:00,21.02,21.1,21.02,21.1,113355.0,19.0864,19.1591,19.0864,19.1591,113355.0
2019-04-26 12:10:00,21.09,21.12,21.03,21.09,141330.0,19.15,19.1772,19.0955,19.15,141330.0
2019-04-26 12:20:00,21.09,21.1,21.05,21.08,72840.0,19.15,19.1591,19.1137,19.1409,72840.0
2019-04-26 12:30:00,21.08,21.11,21.08,21.09,30730.0,19.1409,19.1681,19.1409,19.15,30730.0
2019-04-26 12:40:00,21.09,21.13,21.08,21.12,61895.0,19.15,19.1863,19.1409,19.1772,61895.0
2019-04-26 12:50:00,21.12,21.13,21.09,21.12,56250.0,19.1772,19.1863,19.15,19.1772,56250.0
2019-04-26 13:00:00,21.13,21.13,21.1,21.1,48730.0,19.1863,19.1863,19.1591,19.1591,48730.0
2019-04-26 13:10:00,21.1,21.13,21.08,21.08,79450.0,19.1591,19.1863,19.1409,19.1409,79450.0
2019-04-26 13:20:00,21.08,21.08,21.01,21.03,99705.0,19.1409,19.1409,19.0773,19.0955,99705.0
2019-04-26 13:30:00,21.03,21.09,21.03,21.08,110375.0,19.0955,19.15,19.0955,19.1409,110375.0
2019-04-26 13:40:00,21.08,21.08,21.04,21.04,49395.0,19.1409,19.1409,19.1046,19.1046,49395.0
2019-04-26 13:50:00,21.04,21.06,21.02,21.05,79410.0,19.1046,19.1227,19.0864,19.1137,79410.0
2019-04-26 14:00:00,21.05,21.06,21.01,21.04,136265.0,19.1137,19.1227,19.0773,19.1046,136265.0
2019-04-26 14:10:00,21.05,21.09,21.0,21.09,239525.0,19.1137,19.15,19.0683,19.15,239525.0
2019-04-26 14:20:00,21.1,21.12,21.08,21.1,74005.0,19.1591,19.1772,19.1409,19.1591,74005.0
2019-04-26 14:30:00,21.09,21.11,21.09,21.09,93095.0,19.15,19.1681,19.15,19.15,93095.0
2019-04-26 14:40:00,21.09,21.1,21.06,21.1,83460.0,19.15,19.1591,19.1227,19.1591,83460.0
2019-04-26 14:50:00,21.1,21.1,21.05,21.06,87810.0,19.1591,19.1591,19.1137,19.1227,87810.0
2019-04-26 15:00:00,21.05,21.08,21.03,21.04,105540.0,19.1137,19.1409,19.0955,19.1046,105540.0
2019-04-26 15:10:00,21.04,21.08,21.03,21.07,158030.0,19.1046,19.1409,19.0955,19.1318,158030.0
2019-04-26 15:20:00,21.07,21.13,21.07,21.1,137535.0,19.1318,19.1863,19.1318,19.1591,137535.0
2019-04-26 15:30:00,21.11,21.12,21.09,21.11,152170.0,19.1681,19.1772,19.15,19.1681,152170.0
2019-04-26 15:40:00,21.11,21.12,21.03,21.03,318285.0,19.1681,19.1772,19.0955,19.0955,318285.0
2019-04-26 15:50:00,21.03,21.07,20.99,21.03,935710.0,19.0955,19.1318,19.0592,19.0955,935710.0
2019-04-29 09:30:00,21.05,21.17,20.91,20.91,120855.0,19.1137,19.2226,18.9865,18.9865,120855.0
2019-04-29 09:40:00,20.9,21.03,20.9,20.99,56270.0,18.9775,19.0955,18.9775,19.0592,56270.0
2019-04-29 09:50:00,20.97,21.0,20.95,20.98,122130.0,19.041,19.0683,19.0229,19.0501,122130.0
2019-04-29 10:00:00,20.98,20.99,20.81,20.81,206720.0,19.0501,19.0592,18.8957,18.8957,206720.0
2019-04-29 10:10:00,20.8,20.89,20.79,20.86,184800.0,18.8866,18.9684,18.8776,18.9411,184800.0
2019-04-29 10:20:00,20.86,20.87,20.84,20.86,115805.0,18.9411,18.9502,18.923,18.9411,115805.0
2019-04-29 10:30:00,20.87,20.88,20.84,20.85,133440.0,18.9502,18.9593,18.923,18.932,133440.0
2019-04-29 10:40:00,20.85,20.88,20.85,20.87,81635.0,18.932,18.9593,18.932,18.9502,81635.0
2019-04-29 10:50:00,20.87,20.87,20.8,20.8,109450.0,18.9502,18.9502,18.8866,18.8866,109450.0
2019-04-29 11:00:00,20.8,20.83,20.79,20.81,71290.0,18.8866,18.9139,18.8776,18.8957,71290.0
2019-04-29 11:10:00,20.82,20.83,20.8,20.83,68515.0,18.9048,18.9139,18.8866,18.9139,68515.0
2019-04-29 11:20:00,20.83,20.88,20.82,20.88,109775.0,18.9139,18.9593,18.9048,18.9593,109775.0
2019-04-29 11:30:00,20.88,20.94,20.88,20.92,62170.0,18.9593,19.0138,18.9593,18.9956,62170.0
2019-04-29 11:40:00,20.92,20.95,20.91,20.94,55660.0,18.9956,19.0229,18.9865,19.0138,55660.0
2019-04-29 11:50:00,20.95,20.96,20.92,20.92,59835.0,19.0229,19.0319,18.9956,18.9956,59835.0
2019-04-29 12:00:00,20.92,20.93,20.9,20.91,60745.0,18.9956,19.0047,18.9775,18.9865,60745.0
2019-04-29 12:10:00,20.91,20.91,20.88,20.89,37105.0,18.9865,18.9865,18.9593,18.9684,37105.0
2019-04-29 12:20:00,20.9,20.97,20.89,20.97,43025.0,18.9775,19.041,18.9684,19.041,43025.0
2019-04-29 12:30:00,20.97,20.99,20.96,20.97,72115.0,19.041,19.0592,19.0319,19.041,72115.0
2019-04-29 12:40:00,20.96,20.99,20.95,20.98,71285.0,19.0319,19.0592,19.0229,19.0501,71285.0
2019-04-29 12:50:00,20.98,20.98,20.96,20.96,64500.0,19.0501,19.0501,19.0319,19.0319,64500.0
2019-04-29 13:00:00,20.97,20.97,20.93,20.93,51490.0,19.041,19.041,19.0047,19.0047,51490.0
2019-04-29 13:10:00,20.94,20.96,20.92,20.96,47230.0,19.0138,19.0319,18.9956,19.0319,47230.0
2019-04-29 13:20:00,20.96,21.03,20.96,21.03,148675.0,19.0319,19.0955,19.0319,19.0955,148675.0
2019-04-29 13:30:00,21.03,21.03,20.99,20.99,42570.0,19.0955,19.0955,19.0592,19.0592,42570.0
2019-04-29 13:40:00,20.99,21.01,20.98,21.0,132295.0,19.0592,19.0773,19.0501,19.0683,132295.0
2019-04-29 13:50:00,21.0,21.02,20.99,21.02,70250.0,19.0683,19.0864,19.0592,19.0864,70250.0
2019-04-29 14:00:00,21.02,21.04,21.0,21.0,62345.0,19.0864,19.1046,19.0683,19.0683,62345.0
2019-04-29 14:10:00,21.0,21.01,20.98,21.01,76185.0,19.0683,19.0773,19.0501,19.0773,76185.0
2019-04-29 14:20:00,21.01,21.02,20.99,20.99,100425.0,19.0773,19.0864,19.0592,19.0592,100425.0
2019-04-29 14:30:00,20.99,20.99,20.97,20.98,53045.0,19.0592,19.0592,19.041,19.0501,53045.0
2019-04-29 14:40:00,20.98,20.98,20.97,20.97,62115.0,19.0501,19.0501,19.041,19.041,62115.0
2019-04-29 14:50:00,20.97,21.01,20.96,21.0,131155.0,19.041,19.0773,19.0319,19.0683,131155.0
2019-04-29 15:00:00,21.0,21.01,20.99,21.01,60165.0,19.0683,19.0773,19.0592,19.0773,60165.0
2019-04-29 15:10:00,21.01,21.03,21.01,21.02,91265.0,19.0773,19.0955,19.0773,19.0864,91265.0
2019-04-29 15:20:00,21.02,21.02,20.96,20.96,83665.0,19.0864,19.0864,19.0319,19.0319,83665.0
2019-04-29 15:30:00,20.96,20.97,20.96,20.97,146380.0,19.0319,19.041,19.0319,19.041,146380.0
2019-04-29 15:40:00,20.97,20.98,20.95,20.96,149700.0,19.041,19.0501,19.0229,19.0319,149700.0
2019-04-29 15:50:00,20.96,20.96,20.92,20.94,390730.0,19.0319,19.0319,18.9956,19.0138,390730.0
2019-04-30 09:30:00,20.84,20.92,20.83,20.87,224705.0,18.923,18.9956,18.9139,18.9502,224705.0
2019-04-30 09:40:00,20.87,20.88,20.73,20.77,122020.0,18.9502,18.9593,18.8231,18.8594,122020.0
2019-04-30 09:50:00,20.75,20.77,20.65,20.7,344060.0,18.8412,18.8594,18.7504,18.7958,344060.0
2019-04-30 10:00:00,20.69,20.7,20.62,20.63,262450.0,18.7868,18.7958,18.7232,18.7323,262450.0
2019-04-30 10:10:00,20.64,20.64,20.56,20.56,245350.0,18.7414,18.7414,18.6687,18.6687,245350.0
2019-04-30 10:20:00,20.56,20.62,20.51,20.59,300740.0,18.6687,18.7232,18.6233,18.696,300740.0
2019-04-30 10:30:00,20.58,20.83,20.58,20.81,327615.0,18.6869,18.9139,18.6869,18.8957,327615.0
2019-04-30 10:40:00,20.81,20.81,20.73,20.77,96955.0,18.8957,18.8957,18.8231,18.8594,96955.0
2019-04-30 10:50:00,20.77,20.78,20.69,20.72,234425.0,18.8594,18.8685,18.7868,18.814,234425.0
2019-04-30 11:00:00,20.72,20.72,20.62,20.65,291675.0,18.814,18.814,18.7232,18.7504,291675.0
2019-04-30 11:10:00,20.65,20.66,20.59,20.64,148525.0,18.7504,18.7595,18.696,18.7414,148525.0
2019-04-30 11:20:00,20.64,20.65,20.59,20.6,92375.0,18.7414,18.7504,18.696,18.705,92375.0
2019-04-30 11:30:00,20.59,20.66,20.58,20.63,96820.0,18.696,18.7595,18.6869,18.7323,96820.0
2019-04-30 11:40:00,20.63,20.68,20.63,20.68,54185.0,18.7323,18.7777,18.7323,18.7777,54185.0
2019-04-30 11:50:00,20.68,20.73,20.68,20.72,74850.0,18.7777,18.8231,18.7777,18.814,74850.0
2019-04-30 12:00:00,20.72,20.75,20.72,20.73,63755.0,18.814,18.8412,18.814,18.8231,63755.0
2019-04-30 12:10:00,20.73,20.79,20.73,20.76,43845.0,18.8231,18.8776,18.8231,18.8503,43845.0
2019-04-30 12:20:00,20.76,20.78,20.74,20.74,95765.0,18.8503,18.8685,18.8322,18.8322,95765.0
2019-04-30 12:30:00,20.74,20.75,20.73,20.75,49310.0,18.8322,18.8412,18.8231,18.8412,49310.0
2019-04-30 12:40:00,20.75,20.78,20.73,20.73,49525.0,18.8412,18.8685,18.8231,18.8231,49525.0
2019-04-30 12:50:00,20.73,20.74,20.73,20.73,49915.0,18.8231,18.8322,18.8231,18.8231,49915.0
2019-04-30 13:00:00,20.74,20.76,20.73,20.73,43040.0,18.8322,18.8503,18.8231,18.8231,43040.0
2019-04-30 13:10:00,20.73,20.73,20.68,20.72,90940.0,18.8231,18.8231,18.7777,18.814,90940.0
2019-04-30 13:20:00,20.73,20.73,20.65,20.66,54990.0,18.8231,18.8231,18.7504,18.7595,54990.0
2019-04-30 13:30:00,20.65,20.71,20.65,20.7,43435.0,18.7504,18.8049,18.7504,18.7958,43435.0
2019-04-30 13:40:00,20.7,20.74,20.7,20.72,95730.0,18.7958,18.8322,18.7958,18.814,95730.0
2019-04-30 13:50:00,20.71,20.75,20.71,20.75,53440.0,18.8049,18.8412,18.8049,18.8412,53440.0
2019-04-30 14:00:00,20.75,20.75,20.73,20.73,55960.0,18.8412,18.8412,18.8231,18.8231,55960.0
2019-04-30 14:10:00,20.73,20.73,20.71,20.71,55145.0,18.8231,18.8231,18.8049,18.8049,55145.0
2019-04-30 14:20:00,20.71,20.73,20.68,20.68,44935.0,18.8049,18.8231,18.7777,18.7777,44935.0
2019-04-30 14:30:00,20.68,20.69,20.66,20.68,59475.0,18.7777,18.7868,18.7595,18.7777,59475.0
2019-04-30 14:40:00,20.68,20.69,20.67,20.67,51385.0,18.7777,18.7868,18.7686,18.7686,51385.0
2019-04-30 14:50:00,20.67,20.69,20.66,20.69,58000.0,18.7686,18.7868,18.7595,18.7868,58000.0
2019-04-30 15:00:00,20.69,20.72,20.68,20.72,61790.0,18.7868,18.814,18.7777,18.814,61790.0
2019-04-30 15:10:00,20.73,20.73,20.71,20.71,59310.0,18.8231,18.8231,18.8049,18.8049,59310.0
2019-04-30 15:20:00,20.71,20.71,20.7,20.7,52475.0,18.8049,18.8049,18.7958,18.7958,52475.0
2019-04-30 15:30:00,20.7,20.73,20.7,20.71,128425.0,18.7958,18.8231,18.7958,18.8049,128425.0
2019-04-30 15:40:00,20.7,20.71,20.68,20.7,93940.0,18.7958,18.8049,18.7777,18.7958,93940.0
2019-04-30 15:50:00,20.7,20.74,20.69,20.7,474520.0,18.7958,18.8322,18.7868,18.7958,474520.0
2019-05-01 09:30:00,20.72,20.76,20.65,20.66,84065.0,18.814,18.8503,18.7504,18.7595,84065.0
2019-05-01 09:40:00,20.68,20.72,20.66,20.69,43000.0,18.7777,18.814,18.7595,18.7868,43000.0
2019-05-01 09:50:00,20.68,20.71,20.65,20.66,37960.0,18.7777,18.8049,18.7504,18.7595,37960.0
2019-05-01 10:00:00,20.65,20.65,20.54,20.55,66870.0,18.7504,18.7504,18.6506,18.6596,66870.0
2019-05-01 10:10:00,20.55,20.56,20.51,20.51,40065.0,18.6596,18.6687,18.6233,18.6233,40065.0
2019-05-01 10:20:00,20.52,20.53,20.51,20.52,53070.0,18.6324,18.6415,18.6233,18.6324,53070.0
2019-05-01 10:30:00,20.51,20.51,20.47,20.48,50070.0,18.6233,18.6233,18.587,18.5961,50070.0
2019-05-01 10:40:00,20.48,20.51,20.48,20.48,47500.0,18.5961,18.6233,18.5961,18.5961,47500.0
2019-05-01 10:50:00,20.48,20.51,20.47,20.5,23990.0,18.5961,18.6233,18.587,18.6142,23990.0
2019-05-01 11:00:00,20.49,20.53,20.49,20.52,41520.0,18.6052,18.6415,18.6052,18.6324,41520.0
2019-05-01 11:10:00,20.52,20.55,20.51,20.54,45080.0,18.6324,18.6596,18.6233,18.6506,45080.0
2019-05-01 11:20:00,20.54,20.55,20.47,20.47,64025.0,18.6506,18.6596,18.587,18.587,64025.0
2019-05-01 11:30:00,20.47,20.47,20.43,20.45,44310.0,18.587,18.587,18.5507,18.5688,44310.0
2019-05-01 11:40:00,20.46,20.47,20.42,20.42,37460.0,18.5779,18.587,18.5416,18.5416,37460.0
2019-05-01 11:50:00,20.42,20.47,20.42,20.47,40230.0,18.5416,18.587,18.5416,18.587,40230.0
2019-05-01 12:00:00,20.46,20.49,20.44,20.46,37500.0,18.5779,18.6052,18.5598,18.5779,37500.0
2019-05-01 12:10:00,20.45,20.45,20.41,20.41,40600.0,18.5688,18.5688,18.5325,18.5325,40600.0
2019-05-01 12:20:00,20.41,20.43,20.4,20.42,34660.0,18.5325,18.5507,18.5234,18.5416,34660.0
2019-05-01 12:30:00,20.41,20.43,20.41,20.42,46800.0,18.5325,18.5507,18.5325,18.5416,46800.0
2019-05-01 12:40:00,20.42,20.42,20.38,20.4,56810.0,18.5416,18.5416,18.5053,18.5234,56810.0
2019-05-01 12:50:00,20.39,20.43,20.38,20.42,37570.0,18.5144,18.5507,18.5053,18.5416,37570.0
2019-05-01 13:00:00,20.42,20.44,20.41,20.41,33140.0,18.5416,18.5598,18.5325,18.5325,33140.0
2019-05-01 13:10:00,20.41,20.41,20.38,20.4,46395.0,18.5325,18.5325,18.5053,18.5234,46395.0
2019-05-01 13:20:00,20.4,20.42,20.4,20.4,30970.0,18.5234,18.5416,18.5234,18.5234,30970.0
2019-05-01 13:30:00,20.41,20.46,20.41,20.45,61735.0,18.5325,18.5779,18.5325,18.5688,61735.0
2019-05-01 13:40:00,20.45,20.49,20.45,20.49,92805.0,18.5688,18.6052,18.5688,18.6052,92805.0
2019-05-01 13:50:00,20.49,20.49,20.46,20.47,30880.0,18.6052,18.6052,18.5779,18.587,30880.0
2019-05-01 14:00:00,20.47,20.49,20.45,20.46,47800.0,18.587,18.6052,18.5688,18.5779,47800.0
2019-05-01 14:10:00,20.46,20.47,20.46,20.47,39575.0,18.5779,18.587,18.5779,18.587,39575.0
2019-05-01 14:20:00,20.48,20.48,20.45,20.45,39390.0,18.5961,18.5961,18.5688,18.5688,39390.0
2019-05-01 14:30:00,20.44,20.46,20.36,20.37,58515.0,18.5598,18.5779,18.4871,18.4962,58515.0
2019-05-01 14:40:00,20.35,20.39,20.34,20.37,38835.0,18.478,18.5144,18.469,18.4962,38835.0
2019-05-01 14:50:00,20.37,20.41,20.36,20.36,71180.0,18.4962,18.5325,18.4871,18.4871,71180.0
2019-05-01 15:00:00,20.36,20.37,20.31,20.33,111845.0,18.4871,18.4962,18.4417,18.4599,111845.0
2019-05-01 15:10:00,20.34,20.39,20.33,20.39,48185.0,18.469,18.5144,18.4599,18.5144,48185.0
2019-05-01 15:20:00,20.4,20.4,20.31,20.31,103590.0,18.5234,18.5234,18.4417,18.4417,103590.0
2019-05-01 15:30:00,20.31,20.31,20.26,20.26,114080.0,18.4417,18.4417,18.3963,18.3963,114080.0
2019-05-01 15:40:00,20.26,20.28,20.25,20.25,166830.0,18.3963,18.4145,18.3872,18.3872,166830.0
2019-05-01 15:50:00,20.25,20.26,20.12,20.2,1022275.0,18.3872,18.3963,18.2692,18.3418,1022275.0
2019-05-02 09:30:00,20.19,20.25,20.17,20.22,89175.0,18.3328,18.3872,18.3146,18.36,89175.0
2019-05-02 09:40:00,20.21,20.24,20.14,20.16,81105.0,18.3509,18.3782,18.2874,18.3055,81105.0
2019-05-02 09:50:00,20.15,20.24,20.14,20.21,137155.0,18.2964,18.3782,18.2874,18.3509,137155.0
2019-05-02 10:00:00,20.21,20.37,20.2,20.35,159245.0,18.3509,18.4962,18.3418,18.478,159245.0
2019-05-02 10:10:00,20.35,20.39,20.33,20.37,83160.0,18.478,18.5144,18.4599,18.4962,83160.0
2019-05-02 10:20:00,20.35,20.35,20.31,20.31,45990.0,18.478,18.478,18.4417,18.4417,45990.0
2019-05-02 10:30:00,20.31,20.33,20.29,20.33,60750.0,18.4417,18.4599,18.4236,18.4599,60750.0
2019-05-02 10:40:00,20.33,20.34,20.3,20.32,89240.0,18.4599,18.469,18.4326,18.4508,89240.0
2019-05-02 10:50:00,20.31,20.31,20.19,20.21,69885.0,18.4417,18.4417,18.3328,18.3509,69885.0
2019-05-02 11:00:00,20.21,20.27,20.21,20.25,59000.0,18.3509,18.4054,18.3509,18.3872,59000.0
2019-05-02 11:10:00,20.25,20.28,20.24,20.25,66220.0,18.3872,18.4145,18.3782,18.3872,66220.0
2019-05-02 11:20:00,20.24,20.24,20.17,20.18,59125.0,18.3782,18.3782,18.3146,18.3237,59125.0
2019-05-02 11:30:00,20.18,20.22,20.17,20.17,80425.0,18.3237,18.36,18.3146,18.3146,80425.0
2019-05-02 11:40:00,20.17,20.25,20.17,20.2,194920.0,18.3146,18.3872,18.3146,18.3418,194920.0
2019-05-02 11:50:00,20.19,20.22,20.17,20.19,45560.0,18.3328,18.36,18.3146,18.3328,45560.0
2019-05-02 12:00:00,20.2,20.21,20.17,20.2,62290.0,18.3418,18.3509,18.3146,18.3418,62290.0
2019-05-02 12:10:00,20.19,20.21,20.18,20.2,50695.0,18.3328,18.3509,18.3237,18.3418,50695.0
2019-05-02 12:20:00,20.2,20.24,20.2,20.24,81625.0,18.3418,18.3782,18.3418,18.3782,81625.0
2019-05-02 12:30:00,20.24,20.28,20.24,20.26,151195.0,18.3782,18.4145,18.3782,18.3963,151195.0
2019-05-02 12:40:00,20.26,20.26,20.19,20.22,197930.0,18.3963,18.3963,18.3328,18.36,197930.0
2019-05-02 12:50:00,20.22,20.23,20.2,20.21,175165.0,18.36,18.3691,18.3418,18.3509,175165.0
2019-05-02 13:00:00,20.2,20.32,20.2,20.3,217660.0,18.3418,18.4508,18.3418,18.4326,217660.0
2019-05-02 13:10:00,20.3,20.36,20.3,20.35,54270.0,18.4326,18.4871,18.4326,18.478,54270.0
2019-05-02 13:20:00,20.35,20.46,20.35,20.43,401850.0,18.478,18.5779,18.478,18.5507,401850.0
2019-05-02 13:30:00,20.42,20.5,20.41,20.45,268455.0,18.5416,18.6142,18.5325,18.5688,268455.0
2019-05-02 13:40:00,20.45,20.46,20.43,20.45,76405.0,18.5688,18.5779,18.5507,18.5688,76405.0
2019-05-02 13:50:00,20.46,20.51,20.46,20.48,119260.0,18.5779,18.6233,18.5779,18.5961,119260.0
2019-05-02 14:00:00,20.49,20.56,20.48,20.54,100010.0,18.6052,18.6687,18.5961,18.6506,100010.0
2019-05-02 14:10:00,20.54,20.58,20.54,20.55,88160.0,18.6506,18.6869,18.6506,18.6596,88160.0
2019-05-02 14:20:00,20.55,20.57,20.52,20.52,98020.0,18.6596,18.6778,18.6324,18.6324,98020.0
2019-05-02 14:30:00,20.52,20.54,20.5,20.51,57515.0,18.6324,18.6506,18.6142,18.6233,57515.0
2019-05-02 14:40:00,20.51,20.54,20.49,20.5,60665.0,18.6233,18.6506,18.6052,18.6142,60665.0
2019-05-02 14:50:00,20.49,20.52,20.47,20.5,77895.0,18.6052,18.6324,18.587,18.6142,77895.0
2019-05-02 15:00:00,20.5,20.53,20.49,20.52,95520.0,18.6142,18.6415,18.6052,18.6324,95520.0
2019-05-02 15:10:00,20.51,20.52,20.5,20.52,101810.0,18.6233,18.6324,18.6142,18.6324,101810.0
2019-05-02 15:20:00,20.52,20.53,20.51,20.53,81535.0,18.6324,18.6415,18.6233,18.6415,81535.0
2019-05-02 15:30:00,20.53,20.56,20.52,20.55,149235.0,18.6415,18.6687,18.6324,18.6596,149235.0
2019-05-02 15:40:00,20.55,20.57,20.53,20.55,220830.0,18.6596,18.6778,18.6415,18.6596,220830.0
2019-05-02 15:50:00,20.55,20.61,20.55,20.61,510120.0,18.6596,18.7141,18.6596,18.7141,510120.0
2019-05-03 09:30:00,20.64,20.86,20.64,20.73,223245.0,18.7414,18.9411,18.7414,18.8231,223245.0
2019-05-03 09:40:00,20.73,20.73,20.6,20.67,118390.0,18.8231,18.8231,18.705,18.7686,118390.0
2019-05-03 09:50:00,20.69,20.77,20.68,20.76,95865.0,18.7868,18.8594,18.7777,18.8503,95865.0
2019-05-03 10:00:00,20.77,20.77,20.68,20.7,135755.0,18.8594,18.8594,18.7777,18.7958,135755.0
2019-05-03 10:10:00,20.71,20.76,20.67,20.75,131125.0,18.8049,18.8503,18.7686,18.8412,131125.0
2019-05-03 10:20:00,20.76,20.78,20.72,20.78,91420.0,18.8503,18.8685,18.814,18.8685,91420.0
2019-05-03 10:30:00,20.79,20.83,20.77,20.8,140985.0,18.8776,18.9139,18.8594,18.8866,140985.0
2019-05-03 10:40:00,20.79,20.85,20.79,20.85,153425.0,18.8776,18.932,18.8776,18.932,153425.0
2019-05-03 10:50:00,20.85,20.87,20.83,20.85,189120.0,18.932,18.9502,18.9139,18.932,189120.0
2019-05-03 11:00:00,20.84,20.87,20.83,20.85,227675.0,18.923,18.9502,18.9139,18.932,227675.0
2019-05-03 11:10:00,20.85,20.86,20.8,20.8,144170.0,18.932,18.9411,18.8866,18.8866,144170.0
2019-05-03 11:20:00,20.8,20.84,20.8,20.83,120145.0,18.8866,18.923,18.8866,18.9139,120145.0
2019-05-03 11:30:00,20.83,20.84,20.82,20.83,125065.0,18.9139,18.923,18.9048,18.9139,125065.0
2019-05-03 11:40:00,20.83,20.85,20.82,20.82,103475.0,18.9139,18.932,18.9048,18.9048,103475.0
2019-05-03 11:50:00,20.82,20.85,20.82,20.84,101770.0,18.9048,18.932,18.9048,18.923,101770.0
2019-05-03 12:00:00,20.84,20.89,20.84,20.89,119795.0,18.923,18.9684,18.923,18.9684,119795.0
2019-05-03 12:10:00,20.89,20.92,20.88,20.92,132735.0,18.9684,18.9956,18.9593,18.9956,132735.0
2019-05-03 12:20:00,20.92,20.93,20.91,20.92,142730.0,18.9956,19.0047,18.9865,18.9956,142730.0
2019-05-03 12:30:00,20.92,20.93,20.86,20.89,127845.0,18.9956,19.0047,18.9411,18.9684,127845.0
2019-05-03 12:40:00,20.88,20.89,20.85,20.86,84455.0,18.9593,18.9684,18.932,18.9411,84455.0
2019-05-03 12:50:00,20.85,20.88,20.84,20.88,80360.0,18.932,18.9593,18.923,18.9593,80360.0
2019-05-03 13:00:00,20.88,20.89,20.88,20.89,101845.0,18.9593,18.9684,18.9593,18.9684,101845.0
2019-05-03 13:10:00,20.9,20.9,20.88,20.9,82020.0,18.9775,18.9775,18.9593,18.9775,82020.0
2019-05-03 13:20:00,20.9,20.92,20.89,20.91,65995.0,18.9775,18.9956,18.9684,18.9865,65995.0
2019-05-03 13:30:00,20.91,20.95,20.91,20.94,117480.0,18.9865,19.0229,18.9865,19.0138,117480.0
2019-05-03 13:40:00,20.94,20.94,20.91,20.92,75760.0,19.0138,19.0138,18.9865,18.9956,75760.0
2019-05-03 13:50:00,20.92,20.92,20.89,20.89,82630.0,18.9956,18.9956,18.9684,18.9684,82630.0
2019-05-03 14:00:00,20.89,20.89,20.84,20.85,132945.0,18.9684,18.9684,18.923,18.932,132945.0
2019-05-03 14:10:00,20.84,20.85,20.83,20.84,67420.0,18.923,18.932,18.9139,18.923,67420.0
2019-05-03 14:20:00,20.84,20.88,20.84,20.88,114970.0,18.923,18.9593,18.923,18.9593,114970.0
2019-05-03 14:30:00,20.87,20.88,20.83,20.85,75185.0,18.9502,18.9593,18.9139,18.932,75185.0
2019-05-03 14:40:00,20.85,20.87,20.84,20.87,111360.0,18.932,18.9502,18.923,18.9502,111360.0
2019-05-03 14:50:00,20.87,20.87,20.84,20.84,117460.0,18.9502,18.9502,18.923,18.923,117460.0
2019-05-03 15:00:00,20.84,20.84,20.8,20.81,156790.0,18.923,18.923,18.8866,18.8957,156790.0
2019-05-03 15:10:00,20.81,20.82,20.76,20.77,142565.0,18.8957,18.9048,18.8503,18.8594,142565.0
2019-05-03 15:20:00,20.77,20.77,20.75,20.76,164225.0,18.8594,18.8594,18.8412,18.8503,164225.0
2019-05-03 15:30:00,20.76,20.8,20.76,20.79,189735.0,18.8503,18.8866,18.8503,18.8776,189735.0
2019-05-03 15:40:00,20.79,20.79,20.76,20.79,259440.0,18.8776,18.8776,18.8503,18.8776,259440.0
2019-05-03 15:50:00,20.79,20.81,20.76,20.77,754710.0,18.8776,18.8957,18.8503,18.8594,754710.0
2019-05-06 09:30:00,20.44,20.66,20.36,20.62,133700.0,18.5598,18.7595,18.4871,18.7232,133700.0
2019-05-06 09:40:00,20.59,20.67,20.58,20.6,55075.0,18.696,18.7686,18.6869,18.705,55075.0
2019-05-06 09:50:00,20.6,20.67,20.5,20.62,76315.0,18.705,18.7686,18.6142,18.7232,76315.0
2019-05-06 10:00:00,20.62,20.63,20.59,20.61,28500.0,18.7232,18.7323,18.696,18.7141,28500.0
2019-05-06 10:10:00,20.62,20.62,20.56,20.6,32000.0,18.7232,18.7232,18.6687,18.705,32000.0
2019-05-06 10:20:00,20.6,20.62,20.56,20.58,26000.0,18.705,18.7232,18.6687,18.6869,26000.0
2019-05-06 10:30:00,20.58,20.58,20.5,20.53,90055.0,18.6869,18.6869,18.6142,18.6415,90055.0
2019-05-06 10:40:00,20.52,20.54,20.5,20.54,41635.0,18.6324,18.6506,18.6142,18.6506,41635.0
2019-05-06 10:50:00,20.54,20.58,20.53,20.56,45760.0,18.6506,18.6869,18.6415,18.6687,45760.0
2019-05-06 11:00:00,20.56,20.58,20.5,20.52,116470.0,18.6687,18.6869,18.6142,18.6324,116470.0
2019-05-06 11:10:00,20.52,20.54,20.5,20.54,35355.0,18.6324,18.6506,18.6142,18.6506,35355.0
2019-05-06 11:20:00,20.54,20.55,20.5,20.52,291985.0,18.6506,18.6596,18.6142,18.6324,291985.0
2019-05-06 11:30:00,20.53,20.54,20.51,20.52,103685.0,18.6415,18.6506,18.6233,18.6324,103685.0
2019-05-06 11:40:00,20.52,20.56,20.52,20.55,45930.0,18.6324,18.6687,18.6324,18.6596,45930.0
2019-05-06 11:50:00,20.55,20.55,20.52,20.54,56760.0,18.6596,18.6596,18.6324,18.6506,56760.0
2019-05-06 12:00:00,20.54,20.54,20.52,20.53,60095.0,18.6506,18.6506,18.6324,18.6415,60095.0
2019-05-06 12:10:00,20.52,20.55,20.52,20.53,49350.0,18.6324,18.6596,18.6324,18.6415,49350.0
2019-05-06 12:20:00,20.52,20.53,20.52,20.52,18035.0,18.6324,18.6415,18.6324,18.6324,18035.0
2019-05-06 12:30:00,20.52,20.57,20.52,20.57,29715.0,18.6324,18.6778,18.6324,18.6778,29715.0
2019-05-06 12:40:00,20.57,20.58,20.53,20.54,28850.0,18.6778,18.6869,18.6415,18.6506,28850.0
2019-05-06 12:50:00,20.54,20.55,20.53,20.53,18615.0,18.6506,18.6596,18.6415,18.6415,18615.0
2019-05-06 13:00:00,20.54,20.55,20.52,20.54,35390.0,18.6506,18.6596,18.6324,18.6506,35390.0
2019-05-06 13:10:00,20.54,20.56,20.54,20.55,15000.0,18.6506,18.6687,18.6506,18.6596,15000.0
2019-05-06 13:20:00,20.55,20.55,20.52,20.54,30130.0,18.6596,18.6596,18.6324,18.6506,30130.0
2019-05-06 13:30:00,20.53,20.53,20.52,20.53,46195.0,18.6415,18.6415,18.6324,18.6415,46195.0
2019-05-06 13:40:00,20.53,20.54,20.52,20.54,24270.0,18.6415,18.6506,18.6324,18.6506,24270.0
2019-05-06 13:50:00,20.54,20.54,20.52,20.52,36500.0,18.6506,18.6506,18.6324,18.6324,36500.0
2019-05-06 14:00:00,20.52,20.56,20.52,20.55,27170.0,18.6324,18.6687,18.6324,18.6596,27170.0
2019-05-06 14:10:00,20.55,20.57,20.55,20.57,15575.0,18.6596,18.6778,18.6596,18.6778,15575.0
2019-05-06 14:20:00,20.57,20.59,20.56,20.58,27325.0,18.6778,18.696,18.6687,18.6869,27325.0
2019-05-06 14:30:00,20.58,20.64,20.58,20.64,39615.0,18.6869,18.7414,18.6869,18.7414,39615.0
2019-05-06 14:40:00,20.63,20.66,20.62,20.66,55110.0,18.7323,18.7595,18.7232,18.7595,55110.0
2019-05-06 14:50:00,20.67,20.68,20.65,20.65,77045.0,18.7686,18.7777,18.7504,18.7504,77045.0
2019-05-06 15:00:00,20.66,20.69,20.66,20.69,65100.0,18.7595,18.7868,18.7595,18.7868,65100.0
2019-05-06 15:10:00,20.69,20.69,20.63,20.66,117990.0,18.7868,18.7868,18.7323,18.7595,117990.0
2019-05-06 15:20:00,20.66,20.69,20.66,20.66,56870.0,18.7595,18.7868,18.7595,18.7595,56870.0
2019-05-06 15:30:00,20.66,20.68,20.64,20.67,113185.0,18.7595,18.7777,18.7414,18.7686,113185.0
2019-05-06 15:40:00,20.67,20.68,20.63,20.65,111260.0,18.7686,18.7777,18.7323,18.7504,111260.0
2019-05-06 15:50:00,20.65,20.67,20.6,20.62,260445.0,18.7504,18.7686,18.705,18.7232,260445.0
2019-05-07 09:30:00,20.39,20.46,20.29,20.43,156105.0,18.5144,18.5779,18.4236,18.5507,156105.0
2019-05-07 09:40:00,20.42,20.42,20.36,20.37,51965.0,18.5416,18.5416,18.4871,18.4962,51965.0
2019-05-07 09:50:00,20.38,20.39,20.32,20.33,134550.0,18.5053,18.5144,18.4508,18.4599,134550.0
2019-05-07 10:00:00,20.34,20.34,20.2,20.25,127655.0,18.469,18.469,18.3418,18.3872,127655.0
2019-05-07 10:10:00,20.26,20.27,20.18,20.21,79195.0,18.3963,18.4054,18.3237,18.3509,79195.0
2019-05-07 10:20:00,20.2,20.27,20.2,20.27,28010.0,18.3418,18.4054,18.3418,18.4054,28010.0
2019-05-07 10:30:00,20.26,20.31,20.22,20.22,41225.0,18.3963,18.4417,18.36,18.36,41225.0
2019-05-07 10:40:00,20.23,20.25,20.19,20.23,49045.0,18.3691,18.3872,18.3328,18.3691,49045.0
2019-05-07 10:50:00,20.23,20.25,20.2,20.24,45500.0,18.3691,18.3872,18.3418,18.3782,45500.0
2019-05-07 11:00:00,20.23,20.24,20.18,20.24,50515.0,18.3691,18.3782,18.3237,18.3782,50515.0
2019-05-07 11:10:00,20.24,20.24,20.19,20.2,47125.0,18.3782,18.3782,18.3328,18.3418,47125.0
2019-05-07 11:20:00,20.19,20.2,20.14,20.2,35000.0,18.3328,18.3418,18.2874,18.3418,35000.0
2019-05-07 11:30:00,20.21,20.24,20.15,20.18,50875.0,18.3509,18.3782,18.2964,18.3237,50875.0
2019-05-07 11:40:00,20.18,20.21,20.13,20.17,71985.0,18.3237,18.3509,18.2783,18.3146,71985.0
2019-05-07 11:50:00,20.16,20.18,20.13,20.18,42170.0,18.3055,18.3237,18.2783,18.3237,42170.0
2019-05-07 12:00:00,20.18,20.18,20.15,20.18,54790.0,18.3237,18.3237,18.2964,18.3237,54790.0
2019-05-07 12:10:00,20.18,20.2,20.15,20.2,21580.0,18.3237,18.3418,18.2964,18.3418,21580.0
2019-05-07 12:20:00,20.2,20.27,20.2,20.27,26810.0,18.3418,18.4054,18.3418,18.4054,26810.0
2019-05-07 12:30:00,20.27,20.3,20.27,20.27,42000.0,18.4054,18.4326,18.4054,18.4054,42000.0
2019-05-07 12:40:00,20.26,20.27,20.22,20.26,32500.0,18.3963,18.4054,18.36,18.3963,32500.0
2019-05-07 12:50:00,20.26,20.31,20.25,20.25,24500.0,18.3963,18.4417,18.3872,18.3872,24500.0
2019-05-07 13:00:00,20.24,20.25,20.17,20.18,39665.0,18.3782,18.3872,18.3146,18.3237,39665.0
2019-05-07 13:10:00,20.17,20.19,20.16,20.18,46405.0,18.3146,18.3328,18.3055,18.3237,46405.0
2019-05-07 13:20:00,20.16,20.16,20.12,20.14,39935.0,18.3055,18.3055,18.2692,18.2874,39935.0
2019-05-07 13:30:00,20.14,20.14,20.1,20.12,48855.0,18.2874,18.2874,18.251,18.2692,48855.0
2019-05-07 13:40:00,20.13,20.18,20.09,20.17,82245.0,18.2783,18.3237,18.242,18.3146,82245.0
2019-05-07 13:50:00,20.17,20.22,20.16,20.19,41390.0,18.3146,18.36,18.3055,18.3328,41390.0
2019-05-07 14:00:00,20.19,20.21,20.16,20.2,39535.0,18.3328,18.3509,18.3055,18.3418,39535.0
2019-05-07 14:10:00,20.2,20.2,20.13,20.15,36055.0,18.3418,18.3418,18.2783,18.2964,36055.0
2019-05-07 14:20:00,20.15,20.17,20.09,20.09,34570.0,18.2964,18.3146,18.242,18.242,34570.0
2019-05-07 14:30:00,20.09,20.11,20.04,20.06,41540.0,18.242,18.2601,18.1966,18.2147,41540.0
2019-05-07 14:40:00,20.07,20.09,20.03,20.04,39475.0,18.2238,18.242,18.1875,18.1966,39475.0
2019-05-07 14:50:00,20.04,20.13,20.03,20.11,60335.0,18.1966,18.2783,18.1875,18.2601,60335.0
2019-05-07 15:00:00,20.11,20.12,20.07,20.11,92405.0,18.2601,18.2692,18.2238,18.2601,92405.0
2019-05-07 15:10:00,20.11,20.12,20.07,20.1,448550.0,18.2601,18.2692,18.2238,18.251,448550.0
2019-05-07 15:20:00,20.1,20.11,20.04,20.04,145295.0,18.251,18.2601,18.1966,18.1966,145295.0
2019-05-07 15:30:00,20.04,20.05,19.99,20.0,191655.0,18.1966,18.2056,18.1512,18.1602,191655.0
2019-05-07 15:40:00,20.0,20.12,20.0,20.12,169410.0,18.1602,18.2692,18.1602,18.2692,169410.0
2019-05-07 15:50:00,20.12,20.14,20.08,20.13,523610.0,18.2692,18.2874,18.2329,18.2783,523610.0
2019-05-08 09:30:00,20.07,20.1,19.9,19.95,120115.0,18.2238,18.251,18.0694,18.1148,120115.0
2019-05-08 09:40:00,19.99,20.11,19.99,20.09,59000.0,18.1512,18.2601,18.1512,18.242,59000.0
2019-05-08 09:50:00,20.08,20.11,20.06,20.1,48080.0,18.2329,18.2601,18.2147,18.251,48080.0
2019-05-08 10:00:00,20.09,20.16,20.09,20.13,49405.0,18.242,18.3055,18.242,18.2783,49405.0
2019-05-08 10:10:00,20.12,20.2,20.11,20.18,54420.0,18.2692,18.3418,18.2601,18.3237,54420.0
2019-05-08 10:20:00,20.2,20.22,20.12,20.13,58915.0,18.3418,18.36,18.2692,18.2783,58915.0
2019-05-08 10:30:00,20.12,20.12,20.06,20.08,56875.0,18.2692,18.2692,18.2147,18.2329,56875.0
2019-05-08 10:40:00,20.09,20.15,20.08,20.1,34290.0,18.242,18.2964,18.2329,18.251,34290.0
2019-05-08 10:50:00,20.11,20.16,20.09,20.15,77330.0,18.2601,18.3055,18.242,18.2964,77330.0
2019-05-08 11:00:00,20.17,20.22,20.14,20.17,65060.0,18.3146,18.36,18.2874,18.3146,65060.0
2019-05-08 11:10:00,20.19,20.26,20.19,20.23,34500.0,18.3328,18.3963,18.3328,18.3691,34500.0
2019-05-08 11:20:00,20.23,20.25,20.2,20.23,48580.0,18.3691,18.3872,18.3418,18.3691,48580.0
2019-05-08 11:30:00,20.24,20.27,20.19,20.2,109210.0,18.3782,18.4054,18.3328,18.3418,109210.0
2019-05-08 11:40:00,20.21,20.31,20.2,20.31,82870.0,18.3509,18.4417,18.3418,18.4417,82870.0
2019-05-08 11:50:00,20.31,20.32,20.28,20.3,142060.0,18.4417,18.4508,18.4145,18.4326,142060.0
2019-05-08 12:00:00,20.3,20.3,20.25,20.26,35630.0,18.4326,18.4326,18.3872,18.3963,35630.0
2019-05-08 12:10:00,20.26,20.27,20.23,20.24,44605.0,18.3963,18.4054,18.3691,18.3782,44605.0
2019-05-08 12:20:00,20.24,20.28,20.24,20.28,31640.0,18.3782,18.4145,18.3782,18.4145,31640.0
2019-05-08 12:30:00,20.28,20.31,20.28,20.31,28850.0,18.4145,18.4417,18.4145,18.4417,28850.0
2019-05-08 12:40:00,20.31,20.33,20.31,20.31,28080.0,18.4417,18.4599,18.4417,18.4417,28080.0
2019-05-08 12:50:00,20.3,20.36,20.3,20.36,33440.0,18.4326,18.4871,18.4326,18.4871,33440.0
2019-05-08 13:00:00,20.36,20.37,20.32,20.32,64460.0,18.4871,18.4962,18.4508,18.4508,64460.0
2019-05-08 13:10:00,20.31,20.32,20.29,20.32,52720.0,18.4417,18.4508,18.4236,18.4508,52720.0
2019-05-08 13:20:00,20.33,20.36,20.33,20.35,74485.0,18.4599,18.4871,18.4599,18.478,74485.0
2019-05-08 13:30:00,20.35,20.38,20.34,20.35,42680.0,18.478,18.5053,18.469,18.478,42680.0
2019-05-08 13:40:00,20.35,20.37,20.35,20.36,58725.0,18.478,18.4962,18.478,18.4871,58725.0
2019-05-08 13:50:00,20.36,20.38,20.32,20.35,56485.0,18.4871,18.5053,18.4508,18.478,56485.0
2019-05-08 14:00:00,20.35,20.36,20.33,20.36,58710.0,18.478,18.4871,18.4599,18.4871,58710.0
2019-05-08 14:10:00,20.36,20.38,20.34,20.38,67380.0,18.4871,18.5053,18.469,18.5053,67380.0
2019-05-08 14:20:00,20.39,20.44,20.38,20.41,140615.0,18.5144,18.5598,18.5053,18.5325,140615.0
2019-05-08 14:30:00,20.41,20.43,20.4,20.41,103900.0,18.5325,18.5507,18.5234,18.5325,103900.0
2019-05-08 14:40:00,20.42,20.47,20.41,20.43,137370.0,18.5416,18.587,18.5325,18.5507,137370.0
2019-05-08 14:50:00,20.43,20.44,20.42,20.44,63245.0,18.5507,18.5598,18.5416,18.5598,63245.0
2019-05-08 15:00:00,20.44,20.46,20.41,20.42,110535.0,18.5598,18.5779,18.5325,18.5416,110535.0
2019-05-08 15:10:00,20.42,20.44,20.41,20.44,80295.0,18.5416,18.5598,18.5325,18.5598,80295.0
2019-05-08 15:20:00,20.44,20.46,20.44,20.45,84220.0,18.5598,18.5779,18.5598,18.5688,84220.0
2019-05-08 15:30:00,20.45,20.46,20.41,20.41,161520.0,18.5688,18.5779,18.5325,18.5325,161520.0
2019-05-08 15:40:00,20.41,20.42,20.35,20.36,176520.0,18.5325,18.5416,18.478,18.4871,176520.0
2019-05-08 15:50:00,20.35,20.36,20.26,20.3,805855.0,18.478,18.4871,18.3963,18.4326,805855.0
2019-05-09 09:30:00,20.1,20.26,20.0,20.24,169440.0,18.251,18.3963,18.1602,18.3782,169440.0
2019-05-09 09:40:00,20.22,20.31,20.19,20.29,74825.0,18.36,18.4417,18.3328,18.4236,74825.0
2019-05-09 09:50:00,20.27,20.36,20.23,20.34,139810.0,18.4054,18.4871,18.3691,18.469,139810.0
2019-05-09 10:00:00,20.33,20.33,20.26,20.28,81000.0,18.4599,18.4599,18.3963,18.4145,81000.0
2019-05-09 10:10:00,20.28,20.28,20.25,20.26,65985.0,18.4145,18.4145,18.3872,18.3963,65985.0
2019-05-09 10:20:00,20.26,20.26,20.18,20.23,67770.0,18.3963,18.3963,18.3237,18.3691,67770.0
2019-05-09 10:30:00,20.22,20.26,20.21,20.24,52225.0,18.36,18.3963,18.3509,18.3782,52225.0
2019-05-09 10:40:00,20.23,20.3,20.22,20.3,54595.0,18.3691,18.4326,18.36,18.4326,54595.0
2019-05-09 10:50:00,20.3,20.33,20.23,20.23,75160.0,18.4326,18.4599,18.3691,18.3691,75160.0
2019-05-09 11:00:00,20.21,20.24,20.19,20.22,72780.0,18.3509,18.3782,18.3328,18.36,72780.0
2019-05-09 11:10:00,20.22,20.31,20.22,20.27,71125.0,18.36,18.4417,18.36,18.4054,71125.0
2019-05-09 11:20:00,20.27,20.28,20.2,20.22,68200.0,18.4054,18.4145,18.3418,18.36,68200.0
2019-05-09 11:30:00,20.23,20.27,20.23,20.25,62840.0,18.3691,18.4054,18.3691,18.3872,62840.0
2019-05-09 11:40:00,20.24,20.3,20.22,20.3,60260.0,18.3782,18.4326,18.36,18.4326,60260.0
2019-05-09 11:50:00,20.3,20.35,20.29,20.34,60905.0,18.4326,18.478,18.4236,18.469,60905.0
2019-05-09 12:00:00,20.34,20.34,20.3,20.34,65995.0,18.469,18.469,18.4326,18.469,65995.0
2019-05-09 12:10:00,20.33,20.38,20.33,20.38,64650.0,18.4599,18.5053,18.4599,18.5053,64650.0
2019-05-09 12:20:00,20.37,20.43,20.37,20.41,91380.0,18.4962,18.5507,18.4962,18.5325,91380.0
2019-05-09 12:30:00,20.42,20.5,20.42,20.48,131355.0,18.5416,18.6142,18.5416,18.5961,131355.0
2019-05-09 12:40:00,20.49,20.53,20.44,20.48,64315.0,18.6052,18.6415,18.5598,18.5961,64315.0
2019-05-09 12:50:00,20.47,20.48,20.43,20.44,46735.0,18.587,18.5961,18.5507,18.5598,46735.0
2019-05-09 13:00:00,20.44,20.48,20.44,20.44,52120.0,18.5598,18.5961,18.5598,18.5598,52120.0
2019-05-09 13:10:00,20.45,20.47,20.43,20.43,58555.0,18.5688,18.587,18.5507,18.5507,58555.0
2019-05-09 13:20:00,20.44,20.47,20.43,20.45,47675.0,18.5598,18.587,18.5507,18.5688,47675.0
2019-05-09 13:30:00,20.45,20.46,20.42,20.46,62040.0,18.5688,18.5779,18.5416,18.5779,62040.0
2019-05-09 13:40:00,20.46,20.55,20.46,20.55,55185.0,18.5779,18.6596,18.5779,18.6596,55185.0
2019-05-09 13:50:00,20.54,20.54,20.49,20.5,58310.0,18.6506,18.6506,18.6052,18.6142,58310.0
2019-05-09 14:00:00,20.5,20.53,20.48,20.5,84260.0,18.6142,18.6415,18.5961,18.6142,84260.0
2019-05-09 14:10:00,20.51,20.57,20.51,20.55,116445.0,18.6233,18.6778,18.6233,18.6596,116445.0
2019-05-09 14:20:00,20.54,20.57,20.51,20.53,97630.0,18.6506,18.6778,18.6233,18.6415,97630.0
2019-05-09 14:30:00,20.54,20.58,20.53,20.53,78715.0,18.6506,18.6869,18.6415,18.6415,78715.0
2019-05-09 14:40:00,20.54,20.58,20.52,20.53,110035.0,18.6506,18.6869,18.6324,18.6415,110035.0
2019-05-09 14:50:00,20.53,20.56,20.5,20.5,133695.0,18.6415,18.6687,18.6142,18.6142,133695.0
2019-05-09 15:00:00,20.49,20.5,20.41,20.42,129465.0,18.6052,18.6142,18.5325,18.5416,129465.0
2019-05-09 15:10:00,20.41,20.43,20.39,20.4,215250.0,18.5325,18.5507,18.5144,18.5234,215250.0
2019-05-09 15:20:00,20.4,20.44,20.37,20.44,117910.0,18.5234,18.5598,18.4962,18.5598,117910.0
2019-05-09 15:30:00,20.44,20.48,20.43,20.45,199190.0,18.5598,18.5961,18.5507,18.5688,199190.0
2019-05-09 15:40:00,20.45,20.48,20.43,20.43,157945.0,18.5688,18.5961,18.5507,18.5507,157945.0
2019-05-09 15:50:00,20.43,20.5,20.43,20.49,416065.0,18.5507,18.6142,18.5507,18.6052,416065.0
2019-05-10 09:30:00,20.42,20.5,20.31,20.4,76450.0,18.5416,18.6142,18.4417,18.5234,76450.0
2019-05-10 09:40:00,20.4,20.55,20.37,20.55,71595.0,18.5234,18.6596,18.4962,18.6596,71595.0
2019-05-10 09:50:00,20.53,20.58,20.5,20.53,74780.0,18.6415,18.6869,18.6142,18.6415,74780.0
2019-05-10 10:00:00,20.54,20.55,20.43,20.46,149385.0,18.6506,18.6596,18.5507,18.5779,149385.0
2019-05-10 10:10:00,20.47,20.49,20.4,20.44,185640.0,18.587,18.6052,18.5234,18.5598,185640.0
2019-05-10 10:20:00,20.44,20.46,20.39,20.44,156835.0,18.5598,18.5779,18.5144,18.5598,156835.0
2019-05-10 10:30:00,20.45,20.45,20.34,20.35,86180.0,18.5688,18.5688,18.469,18.478,86180.0
2019-05-10 10:40:00,20.34,20.35,20.28,20.31,239795.0,18.469,18.478,18.4145,18.4417,239795.0
2019-05-10 10:50:00,20.3,20.32,20.25,20.25,129325.0,18.4326,18.4508,18.3872,18.3872,129325.0
2019-05-10 11:00:00,20.25,20.29,20.21,20.28,123590.0,18.3872,18.4236,18.3509,18.4145,123590.0
2019-05-10 11:10:00,20.29,20.35,20.28,20.35,124395.0,18.4236,18.478,18.4145,18.478,124395.0
2019-05-10 11:20:00,20.36,20.39,20.33,20.33,99220.0,18.4871,18.5144,18.4599,18.4599,99220.0
2019-05-10 11:30:00,20.33,20.41,20.32,20.41,178855.0,18.4599,18.5325,18.4508,18.5325,178855.0
2019-05-10 11:40:00,20.41,20.41,20.34,20.36,110680.0,18.5325,18.5325,18.469,18.4871,110680.0
2019-05-10 11:50:00,20.36,20.41,20.33,20.4,91905.0,18.4871,18.5325,18.4599,18.5234,91905.0
2019-05-10 12:00:00,20.4,20.49,20.4,20.47,73130.0,18.5234,18.6052,18.5234,18.587,73130.0
2019-05-10 12:10:00,20.48,20.54,20.48,20.53,96610.0,18.5961,18.6506,18.5961,18.6415,96610.0
2019-05-10 12:20:00,20.53,20.53,20.45,20.48,79380.0,18.6415,18.6415,18.5688,18.5961,79380.0
2019-05-10 12:30:00,20.48,20.52,20.46,20.48,56480.0,18.5961,18.6324,18.5779,18.5961,56480.0
2019-05-10 12:40:00,20.48,20.5,20.43,20.44,69990.0,18.5961,18.6142,18.5507,18.5598,69990.0
2019-05-10 12:50:00,20.44,20.49,20.44,20.45,77685.0,18.5598,18.6052,18.5598,18.5688,77685.0
2019-05-10 13:00:00,20.45,20.45,20.4,20.41,164660.0,18.5688,18.5688,18.5234,18.5325,164660.0
2019-05-10 13:10:00,20.4,20.46,20.4,20.45,84440.0,18.5234,18.5779,18.5234,18.5688,84440.0
2019-05-10 13:20:00,20.47,20.49,20.42,20.43,58935.0,18.587,18.6052,18.5416,18.5507,58935.0
2019-05-10 13:30:00,20.43,20.43,20.35,20.35,190035.0,18.5507,18.5507,18.478,18.478,190035.0
2019-05-10 13:40:00,20.35,20.42,20.33,20.42,138700.0,18.478,18.5416,18.4599,18.5416,138700.0
2019-05-10 13:50:00,20.42,20.45,20.39,20.42,131575.0,18.5416,18.5688,18.5144,18.5416,131575.0
2019-05-10 14:00:00,20.41,20.45,20.41,20.42,58485.0,18.5325,18.5688,18.5325,18.5416,58485.0
2019-05-10 14:10:00,20.42,20.42,20.38,20.39,98070.0,18.5416,18.5416,18.5053,18.5144,98070.0
2019-05-10 14:20:00,20.4,20.45,20.4,20.45,72345.0,18.5234,18.5688,18.5234,18.5688,72345.0
2019-05-10 14:30:00,20.45,20.46,20.43,20.45,90125.0,18.5688,18.5779,18.5507,18.5688,90125.0
2019-05-10 14:40:00,20.46,20.47,20.44,20.44,84510.0,18.5779,18.587,18.5598,18.5598,84510.0
2019-05-10 14:50:00,20.44,20.49,20.44,20.46,110010.0,18.5598,18.6052,18.5598,18.5779,110010.0
2019-05-10 15:00:00,20.46,20.51,20.46,20.47,106935.0,18.5779,18.6233,18.5779,18.587,106935.0
2019-05-10 15:10:00,20.48,20.57,20.47,20.56,107475.0,18.5961,18.6778,18.587,18.6687,107475.0
2019-05-10 15:20:00,20.56,20.61,20.55,20.59,119150.0,18.6687,18.7141,18.6596,18.696,119150.0
2019-05-10 15:30:00,20.59,20.6,20.52,20.52,170700.0,18.696,18.705,18.6324,18.6324,170700.0
2019-05-10 15:40:00,20.51,20.55,20.49,20.49,173525.0,18.6233,18.6596,18.6052,18.6052,173525.0
2019-05-10 15:50:00,20.49,20.55,20.46,20.55,409385.0,18.6052,18.6596,18.5779,18.6596,409385.0
2019-05-13 09:30:00,20.19,20.32,19.87,20.0,247880.0,18.3328,18.4508,18.0422,18.1602,247880.0
2019-05-13 09:40:00,20.01,20.1,19.92,20.01,141135.0,18.1693,18.251,18.0876,18.1693,141135.0
2019-05-13 09:50:00,20.0,20.0,19.9,19.96,147300.0,18.1602,18.1602,18.0694,18.1239,147300.0
2019-05-13 10:00:00,19.96,19.98,19.82,19.87,306635.0,18.1239,18.1421,17.9968,18.0422,306635.0
2019-05-13 10:10:00,19.87,19.91,19.83,19.9,172365.0,18.0422,18.0785,18.0059,18.0694,172365.0
2019-05-13 10:20:00,19.91,19.98,19.9,19.97,199195.0,18.0785,18.1421,18.0694,18.133,199195.0
2019-05-13 10:30:00,19.98,19.98,19.87,19.87,133500.0,18.1421,18.1421,18.0422,18.0422,133500.0
2019-05-13 10:40:00,19.88,19.99,19.87,19.92,135960.0,18.0513,18.1512,18.0422,18.0876,135960.0
2019-05-13 10:50:00,19.91,19.94,19.88,19.92,119685.0,18.0785,18.1058,18.0513,18.0876,119685.0
2019-05-13 11:00:00,19.93,19.96,19.89,19.91,123300.0,18.0967,18.1239,18.0604,18.0785,123300.0
2019-05-13 11:10:00,19.9,19.98,19.86,19.86,66890.0,18.0694,18.1421,18.0331,18.0331,66890.0
2019-05-13 11:20:00,19.87,19.91,19.84,19.86,118335.0,18.0422,18.0785,18.015,18.0331,118335.0
2019-05-13 11:30:00,19.87,19.88,19.84,19.86,168520.0,18.0422,18.0513,18.015,18.0331,168520.0
2019-05-13 11:40:00,19.85,19.87,19.83,19.84,269085.0,18.024,18.0422,18.0059,18.015,269085.0
2019-05-13 11:50:00,19.84,19.94,19.8,19.92,206455.0,18.015,18.1058,17.9786,18.0876,206455.0
2019-05-13 12:00:00,19.91,19.91,19.85,19.87,104065.0,18.0785,18.0785,18.024,18.0422,104065.0
2019-05-13 12:10:00,19.88,19.91,19.88,19.89,62095.0,18.0513,18.0785,18.0513,18.0604,62095.0
2019-05-13 12:20:00,19.89,19.91,19.85,19.87,62205.0,18.0604,18.0785,18.024,18.0422,62205.0
2019-05-13 12:30:00,19.87,19.87,19.81,19.83,105680.0,18.0422,18.0422,17.9877,18.0059,105680.0
2019-05-13 12:40:00,19.82,19.84,19.79,19.83,54945.0,17.9968,18.015,17.9696,18.0059,54945.0
2019-05-13 12:50:00,19.81,19.81,19.75,19.76,99885.0,17.9877,17.9877,17.9332,17.9423,99885.0
2019-05-13 13:00:00,19.75,19.77,19.73,19.76,74350.0,17.9332,17.9514,17.9151,17.9423,74350.0
2019-05-13 13:10:00,19.76,19.79,19.73,19.74,50835.0,17.9423,17.9696,17.9151,17.9242,50835.0
2019-05-13 13:20:00,19.73,19.76,19.73,19.73,38780.0,17.9151,17.9423,17.9151,17.9151,38780.0
2019-05-13 13:30:00,19.73,19.82,19.72,19.8,48000.0,17.9151,17.9968,17.906,17.9786,48000.0
2019-05-13 13:40:00,19.8,19.84,19.79,19.81,66845.0,17.9786,18.015,17.9696,17.9877,66845.0
2019-05-13 13:50:00,19.82,19.85,19.79,19.84,37000.0,17.9968,18.024,17.9696,18.015,37000.0
2019-05-13 14:00:00,19.83,19.88,19.82,19.85,68100.0,18.0059,18.0513,17.9968,18.024,68100.0
2019-05-13 14:10:00,19.84,19.85,19.8,19.82,38310.0,18.015,18.024,17.9786,17.9968,38310.0
2019-05-13 14:20:00,19.82,19.92,19.81,19.88,65835.0,17.9968,18.0876,17.9877,18.0513,65835.0
2019-05-13 14:30:00,19.88,19.89,19.86,19.88,63050.0,18.0513,18.0604,18.0331,18.0513,63050.0
2019-05-13 14:40:00,19.87,19.9,19.84,19.89,54280.0,18.0422,18.0694,18.015,18.0604,54280.0
2019-05-13 14:50:00,19.89,19.96,19.89,19.92,58680.0,18.0604,18.1239,18.0604,18.0876,58680.0
2019-05-13 15:00:00,19.93,19.96,19.89,19.91,49170.0,18.0967,18.1239,18.0604,18.0785,49170.0
2019-05-13 15:10:00,19.91,19.94,19.88,19.88,62135.0,18.0785,18.1058,18.0513,18.0513,62135.0
2019-05-13 15:20:00,19.89,19.89,19.85,19.86,54025.0,18.0604,18.0604,18.024,18.0331,54025.0
2019-05-13 15:30:00,19.85,19.85,19.81,19.83,103900.0,18.024,18.024,17.9877,18.0059,103900.0
2019-05-13 15:40:00,19.83,19.9,19.83,19.89,93465.0,18.0059,18.0694,18.0059,18.0604,93465.0
2019-05-13 15:50:00,19.89,19.89,19.84,19.85,429790.0,18.0604,18.0604,18.015,18.024,429790.0
2019-05-14 09:30:00,19.92,20.07,19.8,19.83,175750.0,18.0876,18.2238,17.9786,18.0059,175750.0
2019-05-14 09:40:00,19.84,19.99,19.82,19.82,167145.0,18.015,18.1512,17.9968,17.9968,167145.0
2019-05-14 09:50:00,19.82,19.86,19.79,19.8,65125.0,17.9968,18.0331,17.9696,17.9786,65125.0
2019-05-14 10:00:00,19.8,19.81,19.75,19.77,141045.0,17.9786,17.9877,17.9332,17.9514,141045.0
2019-05-14 10:10:00,19.77,19.8,19.73,19.74,86700.0,17.9514,17.9786,17.9151,17.9242,86700.0
2019-05-14 10:20:00,19.75,19.78,19.74,19.75,68330.0,17.9332,17.9605,17.9242,17.9332,68330.0
2019-05-14 10:30:00,19.75,19.86,19.75,19.84,113305.0,17.9332,18.0331,17.9332,18.015,113305.0
2019-05-14 10:40:00,19.85,19.91,19.85,19.88,46390.0,18.024,18.0785,18.024,18.0513,46390.0
2019-05-14 10:50:00,19.88,19.89,19.83,19.87,70800.0,18.0513,18.0604,18.0059,18.0422,70800.0
2019-05-14 11:00:00,19.88,19.89,19.84,19.85,83890.0,18.0513,18.0604,18.015,18.024,83890.0
2019-05-14 11:10:00,19.86,19.9,19.83,19.84,79350.0,18.0331,18.0694,18.0059,18.015,79350.0
2019-05-14 11:20:00,19.85,19.95,19.85,19.9,102570.0,18.024,18.1148,18.024,18.0694,102570.0
2019-05-14 11:30:00,19.9,19.97,19.89,19.96,66920.0,18.0694,18.133,18.0604,18.1239,66920.0
2019-05-14 11:40:00,19.96,20.0,19.94,19.99,48435.0,18.1239,18.1602,18.1058,18.1512,48435.0
2019-05-14 11:50:00,20.0,20.02,19.98,19.98,63185.0,18.1602,18.1784,18.1421,18.1421,63185.0
2019-05-14 12:00:00,19.98,20.02,19.97,20.0,56970.0,18.1421,18.1784,18.133,18.1602,56970.0
2019-05-14 12:10:00,20.0,20.03,19.99,20.01,80785.0,18.1602,18.1875,18.1512,18.1693,80785.0
2019-05-14 12:20:00,20.02,20.05,20.01,20.02,51200.0,18.1784,18.2056,18.1693,18.1784,51200.0
2019-05-14 12:30:00,20.01,20.02,19.99,20.02,56555.0,18.1693,18.1784,18.1512,18.1784,56555.0
2019-05-14 12:40:00,20.01,20.02,19.97,20.0,77285.0,18.1693,18.1784,18.133,18.1602,77285.0
2019-05-14 12:50:00,19.99,19.99,19.98,19.98,34965.0,18.1512,18.1512,18.1421,18.1421,34965.0
2019-05-14 13:00:00,19.97,20.03,19.97,20.03,34980.0,18.133,18.1875,18.133,18.1875,34980.0
2019-05-14 13:10:00,20.02,20.07,20.02,20.05,63530.0,18.1784,18.2238,18.1784,18.2056,63530.0
2019-05-14 13:20:00,20.05,20.09,20.04,20.07,57720.0,18.2056,18.242,18.1966,18.2238,57720.0
2019-05-14 13:30:00,20.07,20.1,20.06,20.1,46745.0,18.2238,18.251,18.2147,18.251,46745.0
2019-05-14 13:40:00,20.1,20.11,20.09,20.1,50000.0,18.251,18.2601,18.242,18.251,50000.0
2019-05-14 13:50:00,20.11,20.12,20.09,20.11,70015.0,18.2601,18.2692,18.242,18.2601,70015.0
2019-05-14 14:00:00,20.11,20.12,20.06,20.09,51470.0,18.2601,18.2692,18.2147,18.242,51470.0
2019-05-14 14:10:00,20.1,20.13,20.09,20.12,97690.0,18.251,18.2783,18.242,18.2692,97690.0
2019-05-14 14:20:00,20.12,20.17,20.12,20.17,90865.0,18.2692,18.3146,18.2692,18.3146,90865.0
2019-05-14 14:30:00,20.16,20.17,20.14,20.16,114215.0,18.3055,18.3146,18.2874,18.3055,114215.0
2019-05-14 14:40:00,20.16,20.18,20.1,20.11,120265.0,18.3055,18.3237,18.251,18.2601,120265.0
2019-05-14 14:50:00,20.11,20.15,20.09,20.14,70075.0,18.2601,18.2964,18.242,18.2874,70075.0
2019-05-14 15:00:00,20.14,20.18,20.13,20.18,97920.0,18.2874,18.3237,18.2783,18.3237,97920.0
2019-05-14 15:10:00,20.17,20.18,20.15,20.16,95925.0,18.3146,18.3237,18.2964,18.3055,95925.0
2019-05-14 15:20:00,20.17,20.19,20.16,20.19,92925.0,18.3146,18.3328,18.3055,18.3328,92925.0
2019-05-14 15:30:00,20.18,20.18,20.12,20.13,153630.0,18.3237,18.3237,18.2692,18.2783,153630.0
2019-05-14 15:40:00,20.13,20.16,20.1,20.15,173115.0,18.2783,18.3055,18.251,18.2964,173115.0
2019-05-14 15:50:00,20.15,20.18,20.12,20.13,527465.0,18.2964,18.3237,18.2692,18.2783,527465.0
2019-05-15 09:30:00,19.96,20.0,19.8,19.86,249330.0,18.1239,18.1602,17.9786,18.0331,249330.0
2019-05-15 09:40:00,19.87,19.88,19.78,19.82,162120.0,18.0422,18.0513,17.9605,17.9968,162120.0
2019-05-15 09:50:00,19.81,19.86,19.77,19.79,281340.0,17.9877,18.0331,17.9514,17.9696,281340.0
2019-05-15 10:00:00,19.8,19.83,19.67,19.71,433160.0,17.9786,18.0059,17.8606,17.8969,433160.0
2019-05-15 10:10:00,19.72,19.79,19.62,19.78,432655.0,17.906,17.9696,17.8152,17.9605,432655.0
2019-05-15 10:20:00,19.78,19.87,19.71,19.87,259020.0,17.9605,18.0422,17.8969,18.0422,259020.0
2019-05-15 10:30:00,19.86,19.89,19.75,19.75,152915.0,18.0331,18.0604,17.9332,17.9332,152915.0
2019-05-15 10:40:00,19.75,19.81,19.7,19.76,215385.0,17.9332,17.9877,17.8878,17.9423,215385.0
2019-05-15 10:50:00,19.77,19.81,19.73,19.77,81445.0,17.9514,17.9877,17.9151,17.9514,81445.0
2019-05-15 11:00:00,19.77,19.81,19.75,19.8,82220.0,17.9514,17.9877,17.9332,17.9786,82220.0
2019-05-15 11:10:00,19.81,19.84,19.78,19.8,120430.0,17.9877,18.015,17.9605,17.9786,120430.0
2019-05-15 11:20:00,19.81,19.88,19.81,19.87,101625.0,17.9877,18.0513,17.9877,18.0422,101625.0
2019-05-15 11:30:00,19.87,19.88,19.84,19.85,106660.0,18.0422,18.0513,18.015,18.024,106660.0
2019-05-15 11:40:00,19.85,19.85,19.8,19.83,95675.0,18.024,18.024,17.9786,18.0059,95675.0
2019-05-15 11:50:00,19.83,19.84,19.81,19.82,46610.0,18.0059,18.015,17.9877,17.9968,46610.0
2019-05-15 12:00:00,19.82,19.86,19.82,19.82,85995.0,17.9968,18.0331,17.9968,17.9968,85995.0
2019-05-15 12:10:00,19.82,19.83,19.8,19.8,59810.0,17.9968,18.0059,17.9786,17.9786,59810.0
2019-05-15 12:20:00,19.8,19.81,19.78,19.79,70985.0,17.9786,17.9877,17.9605,17.9696,70985.0
2019-05-15 12:30:00,19.81,19.82,19.79,19.79,35970.0,17.9877,17.9968,17.9696,17.9696,35970.0
2019-05-15 12:40:00,19.8,19.81,19.79,19.8,46055.0,17.9786,17.9877,17.9696,17.9786,46055.0
2019-05-15 12:50:00,19.8,19.81,19.76,19.76,71860.0,17.9786,17.9877,17.9423,17.9423,71860.0
2019-05-15 13:00:00,19.76,19.8,19.76,19.79,99840.0,17.9423,17.9786,17.9423,17.9696,99840.0
2019-05-15 13:10:00,19.79,19.79,19.76,19.77,62070.0,17.9696,17.9696,17.9423,17.9514,62070.0
2019-05-15 13:20:00,19.78,19.78,19.76,19.76,56100.0,17.9605,17.9605,17.9423,17.9423,56100.0
2019-05-15 13:30:00,19.77,19.8,19.76,19.79,66560.0,17.9514,17.9786,17.9423,17.9696,66560.0
2019-05-15 13:40:00,19.8,19.8,19.77,19.78,50280.0,17.9786,17.9786,17.9514,17.9605,50280.0
2019-05-15 13:50:00,19.78,19.83,19.77,19.81,51980.0,17.9605,18.0059,17.9514,17.9877,51980.0
2019-05-15 14:00:00,19.81,19.82,19.8,19.81,44995.0,17.9877,17.9968,17.9786,17.9877,44995.0
2019-05-15 14:10:00,19.82,19.84,19.8,19.82,54000.0,17.9968,18.015,17.9786,17.9968,54000.0
2019-05-15 14:20:00,19.82,19.85,19.81,19.85,66920.0,17.9968,18.024,17.9877,18.024,66920.0
2019-05-15 14:30:00,19.86,19.88,19.84,19.84,66935.0,18.0331,18.0513,18.015,18.015,66935.0
2019-05-15 14:40:00,19.84,19.88,19.84,19.88,59550.0,18.015,18.0513,18.015,18.0513,59550.0
2019-05-15 14:50:00,19.89,19.89,19.85,19.85,47775.0,18.0604,18.0604,18.024,18.024,47775.0
2019-05-15 15:00:00,19.85,19.87,19.84,19.86,66835.0,18.024,18.0422,18.015,18.0331,66835.0
2019-05-15 15:10:00,19.86,19.9,19.85,19.9,99070.0,18.0331,18.0694,18.024,18.0694,99070.0
2019-05-15 15:20:00,19.89,19.92,19.89,19.91,99685.0,18.0604,18.0876,18.0604,18.0785,99685.0
2019-05-15 15:30:00,19.91,19.92,19.89,19.91,116880.0,18.0785,18.0876,18.0604,18.0785,116880.0
2019-05-15 15:40:00,19.91,19.91,19.87,19.87,168840.0,18.0785,18.0785,18.0422,18.0422,168840.0
2019-05-15 15:50:00,19.88,19.89,19.83,19.84,454955.0,18.0513,18.0604,18.0059,18.015,454955.0
2019-05-16 09:30:00,20.0,20.06,19.89,20.03,121340.0,18.1602,18.2147,18.0604,18.1875,121340.0
2019-05-16 09:40:00,20.02,20.14,20.01,20.13,61620.0,18.1784,18.2874,18.1693,18.2783,61620.0
2019-05-16 09:50:00,20.15,20.21,20.12,20.12,311810.0,18.2964,18.3509,18.2692,18.2692,311810.0
2019-05-16 10:00:00,20.12,20.12,20.07,20.09,86995.0,18.2692,18.2692,18.2238,18.242,86995.0
2019-05-16 10:10:00,20.09,20.15,20.07,20.13,195290.0,18.242,18.2964,18.2238,18.2783,195290.0
2019-05-16 10:20:00,20.16,20.21,20.15,20.21,75885.0,18.3055,18.3509,18.2964,18.3509,75885.0
2019-05-16 10:30:00,20.21,20.23,20.18,20.19,132185.0,18.3509,18.3691,18.3237,18.3328,132185.0
2019-05-16 10:40:00,20.21,20.26,20.12,20.13,104690.0,18.3509,18.3963,18.2692,18.2783,104690.0
2019-05-16 10:50:00,20.13,20.23,20.11,20.2,151705.0,18.2783,18.3691,18.2601,18.3418,151705.0
2019-05-16 11:00:00,20.21,20.22,20.2,20.21,56615.0,18.3509,18.36,18.3418,18.3509,56615.0
2019-05-16 11:10:00,20.2,20.24,20.19,20.24,64255.0,18.3418,18.3782,18.3328,18.3782,64255.0
2019-05-16 11:20:00,20.23,20.26,20.23,20.26,40375.0,18.3691,18.3963,18.3691,18.3963,40375.0
2019-05-16 11:30:00,20.26,20.28,20.24,20.26,75720.0,18.3963,18.4145,18.3782,18.3963,75720.0
2019-05-16 11:40:00,20.26,20.31,20.26,20.28,58390.0,18.3963,18.4417,18.3963,18.4145,58390.0
2019-05-16 11:50:00,20.28,20.3,20.26,20.27,59945.0,18.4145,18.4326,18.3963,18.4054,59945.0
2019-05-16 12:00:00,20.27,20.28,20.26,20.27,50235.0,18.4054,18.4145,18.3963,18.4054,50235.0
2019-05-16 12:10:00,20.27,20.34,20.26,20.32,40775.0,18.4054,18.469,18.3963,18.4508,40775.0
2019-05-16 12:20:00,20.32,20.34,20.31,20.33,52330.0,18.4508,18.469,18.4417,18.4599,52330.0
2019-05-16 12:30:00,20.34,20.34,20.28,20.28,62700.0,18.469,18.469,18.4145,18.4145,62700.0
2019-05-16 12:40:00,20.28,20.29,20.26,20.28,68455.0,18.4145,18.4236,18.3963,18.4145,68455.0
2019-05-16 12:50:00,20.28,20.28,20.27,20.27,33990.0,18.4145,18.4145,18.4054,18.4054,33990.0
2019-05-16 13:00:00,20.28,20.3,20.27,20.3,57625.0,18.4145,18.4326,18.4054,18.4326,57625.0
2019-05-16 13:10:00,20.3,20.31,20.29,20.3,46600.0,18.4326,18.4417,18.4236,18.4326,46600.0
2019-05-16 13:20:00,20.3,20.3,20.28,20.3,46690.0,18.4326,18.4326,18.4145,18.4326,46690.0
2019-05-16 13:30:00,20.3,20.3,20.24,20.25,43630.0,18.4326,18.4326,18.3782,18.3872,43630.0
2019-05-16 13:40:00,20.24,20.25,20.22,20.23,35635.0,18.3782,18.3872,18.36,18.3691,35635.0
2019-05-16 13:50:00,20.22,20.24,20.2,20.2,73455.0,18.36,18.3782,18.3418,18.3418,73455.0
2019-05-16 14:00:00,20.21,20.24,20.21,20.23,33455.0,18.3509,18.3782,18.3509,18.3691,33455.0
2019-05-16 14:10:00,20.21,20.27,20.21,20.24,60010.0,18.3509,18.4054,18.3509,18.3782,60010.0
2019-05-16 14:20:00,20.25,20.27,20.24,20.27,33915.0,18.3872,18.4054,18.3782,18.4054,33915.0
2019-05-16 14:30:00,20.27,20.27,20.24,20.25,38655.0,18.4054,18.4054,18.3782,18.3872,38655.0
2019-05-16 14:40:00,20.25,20.26,20.23,20.24,93785.0,18.3872,18.3963,18.3691,18.3782,93785.0
2019-05-16 14:50:00,20.23,20.24,20.21,20.24,102035.0,18.3691,18.3782,18.3509,18.3782,102035.0
2019-05-16 15:00:00,20.24,20.25,20.21,20.22,106860.0,18.3782,18.3872,18.3509,18.36,106860.0
2019-05-16 15:10:00,20.22,20.22,20.2,20.21,91710.0,18.36,18.36,18.3418,18.3509,91710.0
2019-05-16 15:20:00,20.22,20.24,20.22,20.23,113370.0,18.36,18.3782,18.36,18.3691,113370.0
2019-05-16 15:30:00,20.23,20.23,20.19,20.19,141725.0,18.3691,18.3691,18.3328,18.3328,141725.0
2019-05-16 15:40:00,20.19,20.22,20.18,20.2,178875.0,18.3328,18.36,18.3237,18.3418,178875.0
2019-05-16 15:50:00,20.2,20.22,20.18,20.21,336355.0,18.3418,18.36,18.3237,18.3509,336355.0
2019-05-17 09:30:00,20.11,20.24,20.05,20.24,175355.0,18.2601,18.3782,18.2056,18.3782,175355.0
2019-05-17 09:40:00,20.22,20.23,20.14,20.14,172110.0,18.36,18.3691,18.2874,18.2874,172110.0
2019-05-17 09:50:00,20.14,20.18,20.12,20.18,122470.0,18.2874,18.3237,18.2692,18.3237,122470.0
2019-05-17 10:00:00,20.18,20.2,20.1,20.11,52695.0,18.3237,18.3418,18.251,18.2601,52695.0
2019-05-17 10:10:00,20.11,20.19,20.1,20.18,66240.0,18.2601,18.3328,18.251,18.3237,66240.0
2019-05-17 10:20:00,20.18,20.24,20.18,20.21,87100.0,18.3237,18.3782,18.3237,18.3509,87100.0
2019-05-17 10:30:00,20.21,20.21,20.16,20.21,48190.0,18.3509,18.3509,18.3055,18.3509,48190.0
2019-05-17 10:40:00,20.21,20.28,20.2,20.26,139470.0,18.3509,18.4145,18.3418,18.3963,139470.0
2019-05-17 10:50:00,20.27,20.36,20.27,20.34,103660.0,18.4054,18.4871,18.4054,18.469,103660.0
2019-05-17 11:00:00,20.34,20.34,20.3,20.3,48715.0,18.469,18.469,18.4326,18.4326,48715.0
2019-05-17 11:10:00,20.3,20.32,20.26,20.27,48850.0,18.4326,18.4508,18.3963,18.4054,48850.0
2019-05-17 11:20:00,20.27,20.3,20.26,20.26,55835.0,18.4054,18.4326,18.3963,18.3963,55835.0
2019-05-17 11:30:00,20.26,20.26,20.22,20.23,49950.0,18.3963,18.3963,18.36,18.3691,49950.0
2019-05-17 11:40:00,20.22,20.23,20.19,20.21,53665.0,18.36,18.3691,18.3328,18.3509,53665.0
2019-05-17 11:50:00,20.21,20.23,20.19,20.22,51255.0,18.3509,18.3691,18.3328,18.36,51255.0
2019-05-17 12:00:00,20.22,20.22,20.15,20.17,72710.0,18.36,18.36,18.2964,18.3146,72710.0
2019-05-17 12:10:00,20.16,20.18,20.15,20.16,45215.0,18.3055,18.3237,18.2964,18.3055,45215.0
2019-05-17 12:20:00,20.16,20.19,20.15,20.18,53560.0,18.3055,18.3328,18.2964,18.3237,53560.0
2019-05-17 12:30:00,20.17,20.21,20.14,20.21,76505.0,18.3146,18.3509,18.2874,18.3509,76505.0
2019-05-17 12:40:00,20.21,20.24,20.2,20.2,69520.0,18.3509,18.3782,18.3418,18.3418,69520.0
2019-05-17 12:50:00,20.2,20.2,20.18,20.19,41050.0,18.3418,18.3418,18.3237,18.3328,41050.0
2019-05-17 13:00:00,20.18,20.2,20.17,20.2,96785.0,18.3237,18.3418,18.3146,18.3418,96785.0
2019-05-17 13:10:00,20.2,20.23,20.19,20.22,73515.0,18.3418,18.3691,18.3328,18.36,73515.0
2019-05-17 13:20:00,20.22,20.24,20.21,20.21,70985.0,18.36,18.3782,18.3509,18.3509,70985.0
2019-05-17 13:30:00,20.21,20.22,20.19,20.22,52275.0,18.3509,18.36,18.3328,18.36,52275.0
2019-05-17 13:40:00,20.22,20.23,20.21,20.23,59620.0,18.36,18.3691,18.3509,18.3691,59620.0
2019-05-17 13:50:00,20.23,20.23,20.2,20.2,44855.0,18.3691,18.3691,18.3418,18.3418,44855.0
2019-05-17 14:00:00,20.19,20.22,20.19,20.21,50880.0,18.3328,18.36,18.3328,18.3509,50880.0
2019-05-17 14:10:00,20.22,20.25,20.21,20.24,78000.0,18.36,18.3872,18.3509,18.3782,78000.0
2019-05-17 14:20:00,20.23,20.23,20.21,20.21,46715.0,18.3691,18.3691,18.3509,18.3509,46715.0
2019-05-17 14:30:00,20.21,20.25,20.21,20.24,96030.0,18.3509,18.3872,18.3509,18.3782,96030.0
2019-05-17 14:40:00,20.23,20.26,20.23,20.25,49500.0,18.3691,18.3963,18.3691,18.3872,49500.0
2019-05-17 14:50:00,20.25,20.27,20.24,20.24,60645.0,18.3872,18.4054,18.3782,18.3782,60645.0
2019-05-17 15:00:00,20.24,20.25,20.15,20.16,145385.0,18.3782,18.3872,18.2964,18.3055,145385.0
2019-05-17 15:10:00,20.16,20.2,20.15,20.16,101585.0,18.3055,18.3418,18.2964,18.3055,101585.0
2019-05-17 15:20:00,20.16,20.19,20.15,20.15,82910.0,18.3055,18.3328,18.2964,18.2964,82910.0
2019-05-17 15:30:00,20.15,20.15,20.11,20.11,150775.0,18.2964,18.2964,18.2601,18.2601,150775.0
2019-05-17 15:40:00,20.11,20.15,20.1,20.13,272800.0,18.2601,18.2964,18.251,18.2783,272800.0
2019-05-17 15:50:00,20.12,20.16,20.11,20.13,403835.0,18.2692,18.3055,18.2601,18.2783,403835.0
2019-05-20 09:30:00,19.99,20.12,19.96,20.07,89800.0,18.1512,18.2692,18.1239,18.2238,89800.0
2019-05-20 09:40:00,20.08,20.14,20.05,20.07,83955.0,18.2329,18.2874,18.2056,18.2238,83955.0
2019-05-20 09:50:00,20.05,20.12,19.95,20.0,231700.0,18.2056,18.2692,18.1148,18.1602,231700.0
2019-05-20 10:00:00,20.0,20.03,19.97,19.98,334840.0,18.1602,18.1875,18.133,18.1421,334840.0
2019-05-20 10:10:00,19.96,19.98,19.91,19.94,123745.0,18.1239,18.1421,18.0785,18.1058,123745.0
2019-05-20 10:20:00,19.93,20.0,19.91,19.98,85790.0,18.0967,18.1602,18.0785,18.1421,85790.0
2019-05-20 10:30:00,19.98,20.06,19.96,20.05,57540.0,18.1421,18.2147,18.1239,18.2056,57540.0
2019-05-20 10:40:00,20.04,20.06,20.02,20.03,79925.0,18.1966,18.2147,18.1784,18.1875,79925.0
2019-05-20 10:50:00,20.03,20.11,20.03,20.1,65005.0,18.1875,18.2601,18.1875,18.251,65005.0
2019-05-20 11:00:00,20.12,20.13,20.03,20.04,63650.0,18.2692,18.2783,18.1875,18.1966,63650.0
2019-05-20 11:10:00,20.05,20.06,19.98,20.0,54340.0,18.2056,18.2147,18.1421,18.1602,54340.0
2019-05-20 11:20:00,20.0,20.11,20.0,20.08,99710.0,18.1602,18.2601,18.1602,18.2329,99710.0
2019-05-20 11:30:00,20.07,20.11,20.07,20.08,183885.0,18.2238,18.2601,18.2238,18.2329,183885.0
2019-05-20 11:40:00,20.09,20.16,20.08,20.16,112785.0,18.242,18.3055,18.2329,18.3055,112785.0
2019-05-20 11:50:00,20.15,20.17,20.13,20.17,107875.0,18.2964,18.3146,18.2783,18.3146,107875.0
2019-05-20 12:00:00,20.17,20.2,20.16,20.18,128175.0,18.3146,18.3418,18.3055,18.3237,128175.0
2019-05-20 12:10:00,20.18,20.24,20.18,20.22,77095.0,18.3237,18.3782,18.3237,18.36,77095.0
2019-05-20 12:20:00,20.22,20.27,20.2,20.23,261380.0,18.36,18.4054,18.3418,18.3691,261380.0
2019-05-20 12:30:00,20.24,20.24,20.19,20.21,77390.0,18.3782,18.3782,18.3328,18.3509,77390.0
2019-05-20 12:40:00,20.21,20.24,20.19,20.2,69000.0,18.3509,18.3782,18.3328,18.3418,69000.0
2019-05-20 12:50:00,20.18,20.22,20.17,20.17,56840.0,18.3237,18.36,18.3146,18.3146,56840.0
2019-05-20 13:00:00,20.17,20.18,20.12,20.14,72230.0,18.3146,18.3237,18.2692,18.2874,72230.0
2019-05-20 13:10:00,20.15,20.21,20.15,20.2,70250.0,18.2964,18.3509,18.2964,18.3418,70250.0
2019-05-20 13:20:00,20.21,20.23,20.19,20.23,121640.0,18.3509,18.3691,18.3328,18.3691,121640.0
2019-05-20 13:30:00,20.22,20.25,20.21,20.23,64560.0,18.36,18.3872,18.3509,18.3691,64560.0
2019-05-20 13:40:00,20.23,20.26,20.22,20.23,65665.0,18.3691,18.3963,18.36,18.3691,65665.0
2019-05-20 13:50:00,20.23,20.28,20.22,20.26,95935.0,18.3691,18.4145,18.36,18.3963,95935.0
2019-05-20 14:00:00,20.27,20.28,20.18,20.19,90505.0,18.4054,18.4145,18.3237,18.3328,90505.0
2019-05-20 14:10:00,20.19,20.24,20.19,20.24,71275.0,18.3328,18.3782,18.3328,18.3782,71275.0
2019-05-20 14:20:00,20.24,20.26,20.22,20.25,86925.0,18.3782,18.3963,18.36,18.3872,86925.0
2019-05-20 14:30:00,20.25,20.25,20.2,20.2,77905.0,18.3872,18.3872,18.3418,18.3418,77905.0
2019-05-20 14:40:00,20.2,20.23,20.18,20.19,99475.0,18.3418,18.3691,18.3237,18.3328,99475.0
2019-05-20 14:50:00,20.19,20.21,20.18,20.2,234545.0,18.3328,18.3509,18.3237,18.3418,234545.0
2019-05-20 15:00:00,20.2,20.22,20.15,20.16,109750.0,18.3418,18.36,18.2964,18.3055,109750.0
2019-05-20 15:10:00,20.16,20.17,20.13,20.17,122840.0,18.3055,18.3146,18.2783,18.3146,122840.0
2019-05-20 15:20:00,20.17,20.18,20.16,20.18,122690.0,18.3146,18.3237,18.3055,18.3237,122690.0
2019-05-20 15:30:00,20.18,20.22,20.17,20.21,181240.0,18.3237,18.36,18.3146,18.3509,181240.0
2019-05-20 15:40:00,20.21,20.25,20.21,20.24,241280.0,18.3509,18.3872,18.3509,18.3782,241280.0
2019-05-20 15:50:00,20.24,20.27,20.23,20.26,499430.0,18.3782,18.4054,18.3691,18.3963,499430.0
2019-05-21 09:30:00,20.33,20.49,20.31,20.47,130645.0,18.4599,18.6052,18.4417,18.587,130645.0
2019-05-21 09:40:00,20.43,20.52,20.43,20.5,53175.0,18.5507,18.6324,18.5507,18.6142,53175.0
2019-05-21 09:50:00,20.48,20.55,20.47,20.5,77170.0,18.5961,18.6596,18.587,18.6142,77170.0
2019-05-21 10:00:00,20.49,20.56,20.48,20.56,78170.0,18.6052,18.6687,18.5961,18.6687,78170.0
2019-05-21 10:10:00,20.56,20.66,20.53,20.66,81175.0,18.6687,18.7595,18.6415,18.7595,81175.0
2019-05-21 10:20:00,20.64,20.68,20.57,20.57,119315.0,18.7414,18.7777,18.6778,18.6778,119315.0
2019-05-21 10:30:00,20.57,20.6,20.53,20.55,79155.0,18.6778,18.705,18.6415,18.6596,79155.0
2019-05-21 10:40:00,20.54,20.56,20.52,20.52,61830.0,18.6506,18.6687,18.6324,18.6324,61830.0
2019-05-21 10:50:00,20.53,20.59,20.51,20.54,77835.0,18.6415,18.696,18.6233,18.6506,77835.0
2019-05-21 11:00:00,20.54,20.58,20.52,20.58,97770.0,18.6506,18.6869,18.6324,18.6869,97770.0
2019-05-21 11:10:00,20.58,20.6,20.52,20.54,59300.0,18.6869,18.705,18.6324,18.6506,59300.0
2019-05-21 11:20:00,20.54,20.55,20.51,20.53,58915.0,18.6506,18.6596,18.6233,18.6415,58915.0
2019-05-21 11:30:00,20.53,20.56,20.5,20.56,95465.0,18.6415,18.6687,18.6142,18.6687,95465.0
2019-05-21 11:40:00,20.56,20.56,20.52,20.54,55150.0,18.6687,18.6687,18.6324,18.6506,55150.0
2019-05-21 11:50:00,20.54,20.56,20.53,20.55,83420.0,18.6506,18.6687,18.6415,18.6596,83420.0
2019-05-21 12:00:00,20.55,20.61,20.53,20.6,73750.0,18.6596,18.7141,18.6415,18.705,73750.0
2019-05-21 12:10:00,20.59,20.6,20.57,20.59,45265.0,18.696,18.705,18.6778,18.696,45265.0
2019-05-21 12:20:00,20.58,20.63,20.58,20.61,56210.0,18.6869,18.7323,18.6869,18.7141,56210.0
2019-05-21 12:30:00,20.6,20.69,20.6,20.65,321165.0,18.705,18.7868,18.705,18.7504,321165.0
2019-05-21 12:40:00,20.65,20.68,20.63,20.68,93910.0,18.7504,18.7777,18.7323,18.7777,93910.0
2019-05-21 12:50:00,20.68,20.68,20.66,20.66,89505.0,18.7777,18.7777,18.7595,18.7595,89505.0
2019-05-21 13:00:00,20.66,20.67,20.65,20.66,71880.0,18.7595,18.7686,18.7504,18.7595,71880.0
2019-05-21 13:10:00,20.66,20.68,20.64,20.67,55310.0,18.7595,18.7777,18.7414,18.7686,55310.0
2019-05-21 13:20:00,20.67,20.7,20.66,20.7,43070.0,18.7686,18.7958,18.7595,18.7958,43070.0
2019-05-21 13:30:00,20.7,20.73,20.7,20.73,45375.0,18.7958,18.8231,18.7958,18.8231,45375.0
2019-05-21 13:40:00,20.72,20.75,20.71,20.75,51640.0,18.814,18.8412,18.8049,18.8412,51640.0
2019-05-21 13:50:00,20.75,20.76,20.74,20.76,55575.0,18.8412,18.8503,18.8322,18.8503,55575.0
2019-05-21 14:00:00,20.76,20.8,20.76,20.79,114860.0,18.8503,18.8866,18.8503,18.8776,114860.0
2019-05-21 14:10:00,20.79,20.81,20.77,20.81,70705.0,18.8776,18.8957,18.8594,18.8957,70705.0
2019-05-21 14:20:00,20.81,20.82,20.79,20.82,73330.0,18.8957,18.9048,18.8776,18.9048,73330.0
2019-05-21 14:30:00,20.82,20.83,20.79,20.79,78310.0,18.9048,18.9139,18.8776,18.8776,78310.0
2019-05-21 14:40:00,20.79,20.81,20.79,20.8,75590.0,18.8776,18.8957,18.8776,18.8866,75590.0
2019-05-21 14:50:00,20.8,20.81,20.74,20.76,90290.0,18.8866,18.8957,18.8322,18.8503,90290.0
2019-05-21 15:00:00,20.75,20.76,20.74,20.76,78130.0,18.8412,18.8503,18.8322,18.8503,78130.0
2019-05-21 15:10:00,20.76,20.76,20.73,20.73,103950.0,18.8503,18.8503,18.8231,18.8231,103950.0
2019-05-21 15:20:00,20.73,20.74,20.73,20.74,83105.0,18.8231,18.8322,18.8231,18.8322,83105.0
2019-05-21 15:30:00,20.74,20.77,20.73,20.74,175645.0,18.8322,18.8594,18.8231,18.8322,175645.0
2019-05-21 15:40:00,20.74,20.75,20.69,20.7,209575.0,18.8322,18.8412,18.7868,18.7958,209575.0
2019-05-21 15:50:00,20.69,20.72,20.68,20.71,344015.0,18.7868,18.814,18.7777,18.8049,344015.0
2019-05-22 09:30:00,20.57,20.61,20.47,20.61,89550.0,18.6778,18.7141,18.587,18.7141,89550.0
2019-05-22 09:40:00,20.62,20.62,20.54,20.58,64675.0,18.7232,18.7232,18.6506,18.6869,64675.0
2019-05-22 09:50:00,20.59,20.68,20.57,20.68,36940.0,18.696,18.7777,18.6778,18.7777,36940.0
2019-05-22 10:00:00,20.68,20.68,20.59,20.61,50695.0,18.7777,18.7777,18.696,18.7141,50695.0
2019-05-22 10:10:00,20.64,20.72,20.61,20.69,69945.0,18.7414,18.814,18.7141,18.7868,69945.0
2019-05-22 10:20:00,20.7,20.71,20.63,20.63,46245.0,18.7958,18.8049,18.7323,18.7323,46245.0
2019-05-22 10:30:00,20.63,20.64,20.59,20.62,55750.0,18.7323,18.7414,18.696,18.7232,55750.0
2019-05-22 10:40:00,20.63,20.69,20.63,20.67,44035.0,18.7323,18.7868,18.7323,18.7686,44035.0
2019-05-22 10:50:00,20.68,20.69,20.65,20.65,40120.0,18.7777,18.7868,18.7504,18.7504,40120.0
2019-05-22 11:00:00,20.66,20.66,20.59,20.6,76855.0,18.7595,18.7595,18.696,18.705,76855.0
2019-05-22 11:10:00,20.6,20.63,20.59,20.61,55100.0,18.705,18.7323,18.696,18.7141,55100.0
2019-05-22 11:20:00,20.62,20.62,20.59,20.61,77980.0,18.7232,18.7232,18.696,18.7141,77980.0
2019-05-22 11:30:00,20.62,20.67,20.62,20.66,101115.0,18.7232,18.7686,18.7232,18.7595,101115.0
2019-05-22 11:40:00,20.66,20.67,20.64,20.67,68280.0,18.7595,18.7686,18.7414,18.7686,68280.0
2019-05-22 11:50:00,20.67,20.67,20.63,20.64,64455.0,18.7686,18.7686,18.7323,18.7414,64455.0
2019-05-22 12:00:00,20.64,20.68,20.64,20.65,221790.0,18.7414,18.7777,18.7414,18.7504,221790.0
2019-05-22 12:10:00,20.65,20.68,20.64,20.67,193625.0,18.7504,18.7777,18.7414,18.7686,193625.0
2019-05-22 12:20:00,20.67,20.7,20.67,20.69,49755.0,18.7686,18.7958,18.7686,18.7868,49755.0
2019-05-22 12:30:00,20.69,20.7,20.66,20.68,83405.0,18.7868,18.7958,18.7595,18.7777,83405.0
2019-05-22 12:40:00,20.68,20.68,20.62,20.63,85225.0,18.7777,18.7777,18.7232,18.7323,85225.0
2019-05-22 12:50:00,20.62,20.63,20.6,20.62,22500.0,18.7232,18.7323,18.705,18.7232,22500.0
2019-05-22 13:00:00,20.61,20.63,20.59,20.61,60000.0,18.7141,18.7323,18.696,18.7141,60000.0
2019-05-22 13:10:00,20.62,20.66,20.61,20.62,30055.0,18.7232,18.7595,18.7141,18.7232,30055.0
2019-05-22 13:20:00,20.62,20.66,20.61,20.65,39760.0,18.7232,18.7595,18.7141,18.7504,39760.0
2019-05-22 13:30:00,20.65,20.65,20.62,20.62,28860.0,18.7504,18.7504,18.7232,18.7232,28860.0
2019-05-22 13:40:00,20.63,20.65,20.62,20.64,64020.0,18.7323,18.7504,18.7232,18.7414,64020.0
2019-05-22 13:50:00,20.64,20.66,20.62,20.65,77885.0,18.7414,18.7595,18.7232,18.7504,77885.0
2019-05-22 14:00:00,20.65,20.65,20.58,20.59,49995.0,18.7504,18.7504,18.6869,18.696,49995.0
2019-05-22 14:10:00,20.59,20.59,20.56,20.57,45325.0,18.696,18.696,18.6687,18.6778,45325.0
2019-05-22 14:20:00,20.57,20.58,20.55,20.56,76675.0,18.6778,18.6869,18.6596,18.6687,76675.0
2019-05-22 14:30:00,20.57,20.59,20.56,20.59,99300.0,18.6778,18.696,18.6687,18.696,99300.0
2019-05-22 14:40:00,20.59,20.63,20.59,20.61,84780.0,18.696,18.7323,18.696,18.7141,84780.0
2019-05-22 14:50:00,20.61,20.62,20.59,20.61,55100.0,18.7141,18.7232,18.696,18.7141,55100.0
2019-05-22 15:00:00,20.61,20.61,20.58,20.58,50150.0,18.7141,18.7141,18.6869,18.6869,50150.0
2019-05-22 15:10:00,20.58,20.59,20.57,20.58,74765.0,18.6869,18.696,18.6778,18.6869,74765.0
2019-05-22 15:20:00,20.59,20.6,20.58,20.6,75205.0,18.696,18.705,18.6869,18.705,75205.0
2019-05-22 15:30:00,20.6,20.61,20.59,20.61,136475.0,18.705,18.7141,18.696,18.7141,136475.0
2019-05-22 15:40:00,20.61,20.62,20.6,20.61,104390.0,18.7141,18.7232,18.705,18.7141,104390.0
2019-05-22 15:50:00,20.61,20.63,20.58,20.58,309795.0,18.7141,18.7323,18.6869,18.6869,309795.0
2019-05-23 09:30:00,20.39,20.45,20.21,20.31,129060.0,18.5144,18.5688,18.3509,18.4417,129060.0
2019-05-23 09:40:00,20.34,20.42,20.28,20.4,79395.0,18.469,18.5416,18.4145,18.5234,79395.0
2019-05-23 09:50:00,20.41,20.41,20.32,20.38,85840.0,18.5325,18.5325,18.4508,18.5053,85840.0
2019-05-23 10:00:00,20.35,20.46,20.34,20.45,160675.0,18.478,18.5779,18.469,18.5688,160675.0
2019-05-23 10:10:00,20.45,20.5,20.42,20.5,139415.0,18.5688,18.6142,18.5416,18.6142,139415.0
2019-05-23 10:20:00,20.5,20.54,20.46,20.54,40005.0,18.6142,18.6506,18.5779,18.6506,40005.0
2019-05-23 10:30:00,20.54,20.58,20.53,20.55,51875.0,18.6506,18.6869,18.6415,18.6596,51875.0
2019-05-23 10:40:00,20.56,20.57,20.52,20.55,52325.0,18.6687,18.6778,18.6324,18.6596,52325.0
2019-05-23 10:50:00,20.55,20.59,20.54,20.56,46700.0,18.6596,18.696,18.6506,18.6687,46700.0
2019-05-23 11:00:00,20.55,20.55,20.49,20.52,48135.0,18.6596,18.6596,18.6052,18.6324,48135.0
2019-05-23 11:10:00,20.53,20.57,20.51,20.56,59760.0,18.6415,18.6778,18.6233,18.6687,59760.0
2019-05-23 11:20:00,20.54,20.58,20.5,20.56,57030.0,18.6506,18.6869,18.6142,18.6687,57030.0
2019-05-23 11:30:00,20.57,20.62,20.54,20.57,56440.0,18.6778,18.7232,18.6506,18.6778,56440.0
2019-05-23 11:40:00,20.57,20.57,20.47,20.49,47450.0,18.6778,18.6778,18.587,18.6052,47450.0
2019-05-23 11:50:00,20.48,20.49,20.39,20.39,86635.0,18.5961,18.6052,18.5144,18.5144,86635.0
2019-05-23 12:00:00,20.39,20.43,20.39,20.39,192705.0,18.5144,18.5507,18.5144,18.5144,192705.0
2019-05-23 12:10:00,20.4,20.43,20.39,20.41,65625.0,18.5234,18.5507,18.5144,18.5325,65625.0
2019-05-23 12:20:00,20.41,20.43,20.4,20.41,123315.0,18.5325,18.5507,18.5234,18.5325,123315.0
2019-05-23 12:30:00,20.41,20.44,20.4,20.43,76505.0,18.5325,18.5598,18.5234,18.5507,76505.0
2019-05-23 12:40:00,20.42,20.45,20.37,20.38,72590.0,18.5416,18.5688,18.4962,18.5053,72590.0
2019-05-23 12:50:00,20.38,20.38,20.32,20.33,48655.0,18.5053,18.5053,18.4508,18.4599,48655.0
2019-05-23 13:00:00,20.33,20.35,20.31,20.35,41580.0,18.4599,18.478,18.4417,18.478,41580.0
2019-05-23 13:10:00,20.35,20.37,20.32,20.36,50635.0,18.478,18.4962,18.4508,18.4871,50635.0
2019-05-23 13:20:00,20.36,20.42,20.35,20.4,30300.0,18.4871,18.5416,18.478,18.5234,30300.0
2019-05-23 13:30:00,20.39,20.43,20.39,20.42,69110.0,18.5144,18.5507,18.5144,18.5416,69110.0
2019-05-23 13:40:00,20.41,20.42,20.33,20.35,94860.0,18.5325,18.5416,18.4599,18.478,94860.0
2019-05-23 13:50:00,20.36,20.37,20.34,20.36,94330.0,18.4871,18.4962,18.469,18.4871,94330.0
2019-05-23 14:00:00,20.36,20.38,20.32,20.32,76490.0,18.4871,18.5053,18.4508,18.4508,76490.0
2019-05-23 14:10:00,20.33,20.35,20.3,20.34,63795.0,18.4599,18.478,18.4326,18.469,63795.0
2019-05-23 14:20:00,20.34,20.38,20.32,20.33,81310.0,18.469,18.5053,18.4508,18.4599,81310.0
2019-05-23 14:30:00,20.34,20.36,20.34,20.35,64005.0,18.469,18.4871,18.469,18.478,64005.0
2019-05-23 14:40:00,20.35,20.35,20.32,20.32,78535.0,18.478,18.478,18.4508,18.4508,78535.0
2019-05-23 14:50:00,20.32,20.34,20.29,20.33,105685.0,18.4508,18.469,18.4236,18.4599,105685.0
2019-05-23 15:00:00,20.33,20.33,20.27,20.29,65500.0,18.4599,18.4599,18.4054,18.4236,65500.0
2019-05-23 15:10:00,20.3,20.35,20.3,20.34,111515.0,18.4326,18.478,18.4326,18.469,111515.0
2019-05-23 15:20:00,20.34,20.42,20.34,20.42,136855.0,18.469,18.5416,18.469,18.5416,136855.0
2019-05-23 15:30:00,20.4,20.43,20.39,20.4,199590.0,18.5234,18.5507,18.5144,18.5234,199590.0
2019-05-23 15:40:00,20.4,20.41,20.37,20.38,298275.0,18.5234,18.5325,18.4962,18.5053,298275.0
2019-05-23 15:50:00,20.38,20.43,20.37,20.4,616920.0,18.5053,18.5507,18.4962,18.5234,616920.0
2019-05-24 09:30:00,20.41,20.51,20.32,20.41,176565.0,18.5967,18.6878,18.5147,18.5967,176565.0
2019-05-24 09:40:00,20.41,20.43,20.33,20.36,83210.0,18.5967,18.6149,18.5238,18.5511,83210.0
2019-05-24 09:50:00,20.37,20.4,20.36,20.39,74960.0,18.5602,18.5875,18.5511,18.5784,74960.0
2019-05-24 10:00:00,20.39,20.4,20.35,20.35,63350.0,18.5784,18.5875,18.542,18.542,63350.0
2019-05-24 10:10:00,20.34,20.37,20.32,20.36,79820.0,18.5329,18.5602,18.5147,18.5511,79820.0
2019-05-24 10:20:00,20.37,20.39,20.35,20.37,69305.0,18.5602,18.5784,18.542,18.5602,69305.0
2019-05-24 10:30:00,20.37,20.37,20.33,20.34,61750.0,18.5602,18.5602,18.5238,18.5329,61750.0
2019-05-24 10:40:00,20.34,20.34,20.28,20.28,51350.0,18.5329,18.5329,18.4782,18.4782,51350.0
2019-05-24 10:50:00,20.27,20.29,20.24,20.24,84675.0,18.4691,18.4873,18.4418,18.4418,84675.0
2019-05-24 11:00:00,20.25,20.27,20.23,20.23,63570.0,18.4509,18.4691,18.4326,18.4326,63570.0
2019-05-24 11:10:00,20.24,20.24,20.19,20.19,94990.0,18.4418,18.4418,18.3962,18.3962,94990.0
2019-05-24 11:20:00,20.19,20.21,20.1,20.12,134540.0,18.3962,18.4144,18.3142,18.3324,134540.0
2019-05-24 11:30:00,20.12,20.15,20.1,20.13,63080.0,18.3324,18.3598,18.3142,18.3415,63080.0
2019-05-24 11:40:00,20.13,20.18,20.11,20.16,63725.0,18.3415,18.3871,18.3233,18.3689,63725.0
2019-05-24 11:50:00,20.16,20.19,20.15,20.18,77990.0,18.3689,18.3962,18.3598,18.3871,77990.0
2019-05-24 12:00:00,20.17,20.21,20.17,20.19,72950.0,18.378,18.4144,18.378,18.3962,72950.0
2019-05-24 12:10:00,20.19,20.2,20.15,20.17,89210.0,18.3962,18.4053,18.3598,18.378,89210.0
2019-05-24 12:20:00,20.16,20.18,20.16,20.16,79330.0,18.3689,18.3871,18.3689,18.3689,79330.0
2019-05-24 12:30:00,20.17,20.2,20.16,20.2,203515.0,18.378,18.4053,18.3689,18.4053,203515.0
2019-05-24 12:40:00,20.2,20.2,20.17,20.19,92290.0,18.4053,18.4053,18.378,18.3962,92290.0
2019-05-24 12:50:00,20.19,20.23,20.18,20.23,82290.0,18.3962,18.4326,18.3871,18.4326,82290.0
2019-05-24 13:00:00,20.23,20.29,20.23,20.29,85705.0,18.4326,18.4873,18.4326,18.4873,85705.0
2019-05-24 13:10:00,20.29,20.3,20.27,20.3,68440.0,18.4873,18.4964,18.4691,18.4964,68440.0
2019-05-24 13:20:00,20.3,20.31,20.28,20.3,74980.0,18.4964,18.5055,18.4782,18.4964,74980.0
2019-05-24 13:30:00,20.3,20.32,20.3,20.32,48010.0,18.4964,18.5147,18.4964,18.5147,48010.0
2019-05-24 13:40:00,20.32,20.35,20.31,20.34,115020.0,18.5147,18.542,18.5055,18.5329,115020.0
2019-05-24 13:50:00,20.34,20.35,20.29,20.3,108600.0,18.5329,18.542,18.4873,18.4964,108600.0
2019-05-24 14:00:00,20.3,20.31,20.22,20.26,130890.0,18.4964,18.5055,18.4235,18.46,130890.0
2019-05-24 14:10:00,20.26,20.27,20.23,20.25,85350.0,18.46,18.4691,18.4326,18.4509,85350.0
2019-05-24 14:20:00,20.26,20.26,20.24,20.24,64540.0,18.46,18.46,18.4418,18.4418,64540.0
2019-05-24 14:30:00,20.24,20.24,20.22,20.23,108455.0,18.4418,18.4418,18.4235,18.4326,108455.0
2019-05-24 14:40:00,20.23,20.24,20.22,20.23,92315.0,18.4326,18.4418,18.4235,18.4326,92315.0
2019-05-24 14:50:00,20.23,20.26,20.22,20.25,83390.0,18.4326,18.46,18.4235,18.4509,83390.0
2019-05-24 15:00:00,20.26,20.27,20.24,20.25,100735.0,18.46,18.4691,18.4418,18.4509,100735.0
2019-05-24 15:10:00,20.25,20.26,20.24,20.25,88865.0,18.4509,18.46,18.4418,18.4509,88865.0
2019-05-24 15:20:00,20.25,20.26,20.23,20.25,172760.0,18.4509,18.46,18.4326,18.4509,172760.0
2019-05-24 15:30:00,20.25,20.25,20.22,20.23,163450.0,18.4509,18.4509,18.4235,18.4326,163450.0
2019-05-24 15:40:00,20.23,20.24,20.22,20.23,198030.0,18.4326,18.4418,18.4235,18.4326,198030.0
2019-05-24 15:50:00,20.23,20.25,20.21,20.23,590815.0,18.4326,18.4509,18.4144,18.4326,590815.0
2019-05-28 09:30:00,20.27,20.57,20.09,20.49,126810.0,18.4691,18.7424,18.3051,18.6695,126810.0
2019-05-28 09:40:00,20.5,20.57,20.46,20.56,70955.0,18.6787,18.7424,18.6422,18.7333,70955.0
2019-05-28 09:50:00,20.56,20.57,20.36,20.44,233910.0,18.7333,18.7424,18.5511,18.624,233910.0
2019-05-28 10:00:00,20.45,20.49,20.42,20.44,48495.0,18.6331,18.6695,18.6058,18.624,48495.0
2019-05-28 10:10:00,20.44,20.44,20.37,20.4,62115.0,18.624,18.624,18.5602,18.5875,62115.0
2019-05-28 10:20:00,20.42,20.43,20.36,20.36,47825.0,18.6058,18.6149,18.5511,18.5511,47825.0
2019-05-28 10:30:00,20.35,20.36,20.32,20.32,39845.0,18.542,18.5511,18.5147,18.5147,39845.0
2019-05-28 10:40:00,20.32,20.35,20.3,20.33,53305.0,18.5147,18.542,18.4964,18.5238,53305.0
2019-05-28 10:50:00,20.32,20.32,20.28,20.32,50670.0,18.5147,18.5147,18.4782,18.5147,50670.0
2019-05-28 11:00:00,20.31,20.35,20.31,20.32,55065.0,18.5055,18.542,18.5055,18.5147,55065.0
2019-05-28 11:10:00,20.33,20.38,20.33,20.36,56435.0,18.5238,18.5693,18.5238,18.5511,56435.0
2019-05-28 11:20:00,20.36,20.36,20.32,20.34,46655.0,18.5511,18.5511,18.5147,18.5329,46655.0
2019-05-28 11:30:00,20.34,20.37,20.32,20.35,55390.0,18.5329,18.5602,18.5147,18.542,55390.0
2019-05-28 11:40:00,20.36,20.4,20.36,20.38,64960.0,18.5511,18.5875,18.5511,18.5693,64960.0
2019-05-28 11:50:00,20.37,20.39,20.34,20.37,50120.0,18.5602,18.5784,18.5329,18.5602,50120.0
2019-05-28 12:00:00,20.37,20.4,20.36,20.39,32635.0,18.5602,18.5875,18.5511,18.5784,32635.0
2019-05-28 12:10:00,20.39,20.42,20.39,20.39,38970.0,18.5784,18.6058,18.5784,18.5784,38970.0
2019-05-28 12:20:00,20.39,20.42,20.39,20.42,31555.0,18.5784,18.6058,18.5784,18.6058,31555.0
2019-05-28 12:30:00,20.42,20.43,20.37,20.39,59220.0,18.6058,18.6149,18.5602,18.5784,59220.0
2019-05-28 12:40:00,20.38,20.39,20.36,20.39,22000.0,18.5693,18.5784,18.5511,18.5784,22000.0
2019-05-28 12:50:00,20.39,20.4,20.36,20.36,28015.0,18.5784,18.5875,18.5511,18.5511,28015.0
2019-05-28 13:00:00,20.37,20.38,20.32,20.32,41450.0,18.5602,18.5693,18.5147,18.5147,41450.0
2019-05-28 13:10:00,20.31,20.33,20.3,20.32,32650.0,18.5055,18.5238,18.4964,18.5147,32650.0
2019-05-28 13:20:00,20.32,20.34,20.29,20.3,64915.0,18.5147,18.5329,18.4873,18.4964,64915.0
2019-05-28 13:30:00,20.29,20.3,20.28,20.29,32480.0,18.4873,18.4964,18.4782,18.4873,32480.0
2019-05-28 13:40:00,20.29,20.29,20.25,20.27,37655.0,18.4873,18.4873,18.4509,18.4691,37655.0
2019-05-28 13:50:00,20.27,20.28,20.26,20.26,27275.0,18.4691,18.4782,18.46,18.46,27275.0
2019-05-28 14:00:00,20.26,20.27,20.23,20.25,41210.0,18.46,18.4691,18.4326,18.4509,41210.0
2019-05-28 14:10:00,20.25,20.25,20.22,20.23,27250.0,18.4509,18.4509,18.4235,18.4326,27250.0
2019-05-28 14:20:00,20.23,20.24,20.22,20.23,99120.0,18.4326,18.4418,18.4235,18.4326,99120.0
2019-05-28 14:30:00,20.22,20.26,20.22,20.24,98740.0,18.4235,18.46,18.4235,18.4418,98740.0
2019-05-28 14:40:00,20.24,20.25,20.2,20.2,183680.0,18.4418,18.4509,18.4053,18.4053,183680.0
2019-05-28 14:50:00,20.2,20.2,20.16,20.18,56495.0,18.4053,18.4053,18.3689,18.3871,56495.0
2019-05-28 15:00:00,20.17,20.17,20.14,20.15,50755.0,18.378,18.378,18.3506,18.3598,50755.0
2019-05-28 15:10:00,20.15,20.17,20.13,20.17,71860.0,18.3598,18.378,18.3415,18.378,71860.0
2019-05-28 15:20:00,20.18,20.18,20.15,20.16,177145.0,18.3871,18.3871,18.3598,18.3689,177145.0
2019-05-28 15:30:00,20.16,20.17,20.11,20.13,89625.0,18.3689,18.378,18.3233,18.3415,89625.0
2019-05-28 15:40:00,20.13,20.13,20.09,20.1,82335.0,18.3415,18.3415,18.3051,18.3142,82335.0
2019-05-28 15:50:00,20.1,20.14,20.03,20.03,828775.0,18.3142,18.3506,18.2504,18.2504,828775.0
2019-05-29 09:30:00,19.92,19.94,19.71,19.78,154125.0,18.1502,18.1684,17.9588,18.0226,154125.0
2019-05-29 09:40:00,19.77,19.96,19.76,19.93,165085.0,18.0135,18.1866,18.0044,18.1593,165085.0
2019-05-29 09:50:00,19.94,20.02,19.9,20.01,164550.0,18.1684,18.2413,18.132,18.2322,164550.0
2019-05-29 10:00:00,20.03,20.03,19.92,19.94,61925.0,18.2504,18.2504,18.1502,18.1684,61925.0
2019-05-29 10:10:00,19.94,20.02,19.93,20.01,104615.0,18.1684,18.2413,18.1593,18.2322,104615.0
2019-05-29 10:20:00,20.01,20.01,19.93,19.98,132890.0,18.2322,18.2322,18.1593,18.2049,132890.0
2019-05-29 10:30:00,19.97,20.02,19.95,19.95,50695.0,18.1957,18.2413,18.1775,18.1775,50695.0
2019-05-29 10:40:00,19.95,19.96,19.88,19.96,89770.0,18.1775,18.1866,18.1137,18.1866,89770.0
2019-05-29 10:50:00,19.95,19.99,19.94,19.95,63715.0,18.1775,18.214,18.1684,18.1775,63715.0
2019-05-29 11:00:00,19.95,19.98,19.93,19.93,44500.0,18.1775,18.2049,18.1593,18.1593,44500.0
2019-05-29 11:10:00,19.93,19.93,19.84,19.85,64905.0,18.1593,18.1593,18.0773,18.0864,64905.0
2019-05-29 11:20:00,19.85,19.86,19.79,19.8,87585.0,18.0864,18.0955,18.0317,18.0409,87585.0
2019-05-29 11:30:00,19.81,19.85,19.78,19.78,101975.0,18.05,18.0864,18.0226,18.0226,101975.0
2019-05-29 11:40:00,19.78,19.78,19.73,19.77,68185.0,18.0226,18.0226,17.9771,18.0135,68185.0
2019-05-29 11:50:00,19.76,19.77,19.65,19.66,339140.0,18.0044,18.0135,17.9042,17.9133,339140.0
2019-05-29 12:00:00,19.65,19.74,19.64,19.7,179090.0,17.9042,17.9862,17.8951,17.9497,179090.0
2019-05-29 12:10:00,19.69,19.71,19.68,19.71,62905.0,17.9406,17.9588,17.9315,17.9588,62905.0
2019-05-29 12:20:00,19.7,19.8,19.7,19.79,132335.0,17.9497,18.0409,17.9497,18.0317,132335.0
2019-05-29 12:30:00,19.8,19.8,19.77,19.79,55050.0,18.0409,18.0409,18.0135,18.0317,55050.0
2019-05-29 12:40:00,19.79,19.81,19.77,19.8,43720.0,18.0317,18.05,18.0135,18.0409,43720.0
2019-05-29 12:50:00,19.8,19.81,19.76,19.78,185640.0,18.0409,18.05,18.0044,18.0226,185640.0
2019-05-29 13:00:00,19.78,19.84,19.76,19.84,200600.0,18.0226,18.0773,18.0044,18.0773,200600.0
2019-05-29 13:10:00,19.85,19.9,19.83,19.84,57450.0,18.0864,18.132,18.0682,18.0773,57450.0
2019-05-29 13:20:00,19.83,19.85,19.81,19.85,25695.0,18.0682,18.0864,18.05,18.0864,25695.0
2019-05-29 13:30:00,19.84,19.85,19.82,19.84,30550.0,18.0773,18.0864,18.0591,18.0773,30550.0
2019-05-29 13:40:00,19.85,19.86,19.82,19.85,87335.0,18.0864,18.0955,18.0591,18.0864,87335.0
2019-05-29 13:50:00,19.85,19.88,19.84,19.85,86275.0,18.0864,18.1137,18.0773,18.0864,86275.0
2019-05-29 14:00:00,19.86,19.88,19.84,19.84,36550.0,18.0955,18.1137,18.0773,18.0773,36550.0
2019-05-29 14:10:00,19.84,19.87,19.84,19.85,59435.0,18.0773,18.1046,18.0773,18.0864,59435.0
2019-05-29 14:20:00,19.85,19.9,19.84,19.89,43285.0,18.0864,18.132,18.0773,18.1229,43285.0
2019-05-29 14:30:00,19.89,19.89,19.84,19.87,112730.0,18.1229,18.1229,18.0773,18.1046,112730.0
2019-05-29 14:40:00,19.86,19.86,19.84,19.84,43165.0,18.0955,18.0955,18.0773,18.0773,43165.0
2019-05-29 14:50:00,19.83,19.85,19.81,19.84,53100.0,18.0682,18.0864,18.05,18.0773,53100.0
2019-05-29 15:00:00,19.83,19.84,19.8,19.83,76745.0,18.0682,18.0773,18.0409,18.0682,76745.0
2019-05-29 15:10:00,19.83,19.86,19.82,19.83,92690.0,18.0682,18.0955,18.0591,18.0682,92690.0
2019-05-29 15:20:00,19.82,19.86,19.82,19.85,81365.0,18.0591,18.0955,18.0591,18.0864,81365.0
2019-05-29 15:30:00,19.86,19.91,19.84,19.88,90405.0,18.0955,18.1411,18.0773,18.1137,90405.0
2019-05-29 15:40:00,19.89,19.9,19.86,19.88,75075.0,18.1229,18.132,18.0955,18.1137,75075.0
2019-05-29 15:50:00,19.88,19.89,19.83,19.85,357025.0,18.1137,18.1229,18.0682,18.0864,357025.0
2019-05-30 09:30:00,19.92,20.07,19.92,20.01,109710.0,18.1502,18.2869,18.1502,18.2322,109710.0
2019-05-30 09:40:00,20.02,20.06,20.0,20.05,30500.0,18.2413,18.2778,18.2231,18.2686,30500.0
2019-05-30 09:50:00,20.04,20.09,20.04,20.07,45070.0,18.2595,18.3051,18.2595,18.2869,45070.0
2019-05-30 10:00:00,20.06,20.13,20.04,20.08,43595.0,18.2778,18.3415,18.2595,18.296,43595.0
2019-05-30 10:10:00,20.07,20.12,20.06,20.12,33265.0,18.2869,18.3324,18.2778,18.3324,33265.0
2019-05-30 10:20:00,20.12,20.14,20.11,20.11,26500.0,18.3324,18.3506,18.3233,18.3233,26500.0
2019-05-30 10:30:00,20.12,20.15,20.11,20.11,31510.0,18.3324,18.3598,18.3233,18.3233,31510.0
2019-05-30 10:40:00,20.09,20.09,20.06,20.08,30500.0,18.3051,18.3051,18.2778,18.296,30500.0
2019-05-30 10:50:00,20.06,20.08,20.04,20.06,34525.0,18.2778,18.296,18.2595,18.2778,34525.0
2019-05-30 11:00:00,20.06,20.06,20.0,20.04,35760.0,18.2778,18.2778,18.2231,18.2595,35760.0
2019-05-30 11:10:00,20.04,20.08,20.03,20.05,44590.0,18.2595,18.296,18.2504,18.2686,44590.0
2019-05-30 11:20:00,20.05,20.06,20.04,20.05,29915.0,18.2686,18.2778,18.2595,18.2686,29915.0
2019-05-30 11:30:00,20.05,20.06,20.01,20.02,59855.0,18.2686,18.2778,18.2322,18.2413,59855.0
2019-05-30 11:40:00,20.03,20.03,19.98,20.0,27925.0,18.2504,18.2504,18.2049,18.2231,27925.0
2019-05-30 11:50:00,20.0,20.01,19.96,20.01,35050.0,18.2231,18.2322,18.1866,18.2322,35050.0
2019-05-30 12:00:00,20.01,20.06,20.0,20.05,43205.0,18.2322,18.2778,18.2231,18.2686,43205.0
2019-05-30 12:10:00,20.05,20.1,20.03,20.09,30150.0,18.2686,18.3142,18.2504,18.3051,30150.0
2019-05-30 12:20:00,20.09,20.11,20.08,20.09,19735.0,18.3051,18.3233,18.296,18.3051,19735.0
2019-05-30 12:30:00,20.08,20.11,20.06,20.1,45670.0,18.296,18.3233,18.2778,18.3142,45670.0
2019-05-30 12:40:00,20.11,20.14,20.11,20.13,26275.0,18.3233,18.3506,18.3233,18.3415,26275.0
2019-05-30 12:50:00,20.13,20.13,20.09,20.1,20565.0,18.3415,18.3415,18.3051,18.3142,20565.0
2019-05-30 13:00:00,20.1,20.11,20.07,20.08,35185.0,18.3142,18.3233,18.2869,18.296,35185.0
2019-05-30 13:10:00,20.07,20.1,20.07,20.09,53140.0,18.2869,18.3142,18.2869,18.3051,53140.0
2019-05-30 13:20:00,20.09,20.11,20.08,20.1,19685.0,18.3051,18.3233,18.296,18.3142,19685.0
2019-05-30 13:30:00,20.11,20.11,20.08,20.09,23155.0,18.3233,18.3233,18.296,18.3051,23155.0
2019-05-30 13:40:00,20.09,20.1,20.09,20.09,16765.0,18.3051,18.3142,18.3051,18.3051,16765.0
2019-05-30 13:50:00,20.09,20.13,20.09,20.13,30215.0,18.3051,18.3415,18.3051,18.3415,30215.0
2019-05-30 14:00:00,20.14,20.16,20.12,20.12,33100.0,18.3506,18.3689,18.3324,18.3324,33100.0
2019-05-30 14:10:00,20.12,20.14,20.09,20.1,22010.0,18.3324,18.3506,18.3051,18.3142,22010.0
2019-05-30 14:20:00,20.11,20.11,20.07,20.08,21850.0,18.3233,18.3233,18.2869,18.296,21850.0
2019-05-30 14:30:00,20.09,20.1,20.05,20.06,42570.0,18.3051,18.3142,18.2686,18.2778,42570.0
2019-05-30 14:40:00,20.05,20.08,20.05,20.08,19545.0,18.2686,18.296,18.2686,18.296,19545.0
2019-05-30 14:50:00,20.08,20.13,20.07,20.13,14025.0,18.296,18.3415,18.2869,18.3415,14025.0
2019-05-30 15:00:00,20.12,20.12,20.05,20.07,54545.0,18.3324,18.3324,18.2686,18.2869,54545.0
2019-05-30 15:10:00,20.07,20.11,20.07,20.1,58250.0,18.2869,18.3233,18.2869,18.3142,58250.0
2019-05-30 15:20:00,20.1,20.13,20.1,20.12,43595.0,18.3142,18.3415,18.3142,18.3324,43595.0
2019-05-30 15:30:00,20.12,20.16,20.1,20.14,105075.0,18.3324,18.3689,18.3142,18.3506,105075.0
2019-05-30 15:40:00,20.14,20.16,20.12,20.15,79660.0,18.3506,18.3689,18.3324,18.3598,79660.0
2019-05-30 15:50:00,20.15,20.18,20.14,20.15,269495.0,18.3598,18.3871,18.3506,18.3598,269495.0
2019-05-31 09:30:00,19.93,20.02,19.74,19.82,102855.0,18.1593,18.2413,17.9862,18.0591,102855.0
2019-05-31 09:40:00,19.82,19.87,19.77,19.77,81690.0,18.0591,18.1046,18.0135,18.0135,81690.0
2019-05-31 09:50:00,19.78,19.93,19.71,19.91,135235.0,18.0226,18.1593,17.9588,18.1411,135235.0
2019-05-31 10:00:00,19.91,20.03,19.91,20.02,110285.0,18.1411,18.2504,18.1411,18.2413,110285.0
2019-05-31 10:10:00,20.02,20.08,20.02,20.02,55525.0,18.2413,18.296,18.2413,18.2413,55525.0
2019-05-31 10:20:00,20.03,20.09,20.01,20.08,93070.0,18.2504,18.3051,18.2322,18.296,93070.0
2019-05-31 10:30:00,20.1,20.1,20.03,20.03,45220.0,18.3142,18.3142,18.2504,18.2504,45220.0
2019-05-31 10:40:00,20.03,20.07,19.97,20.07,65405.0,18.2504,18.2869,18.1957,18.2869,65405.0
2019-05-31 10:50:00,20.06,20.07,20.04,20.05,63120.0,18.2778,18.2869,18.2595,18.2686,63120.0
2019-05-31 11:00:00,20.04,20.1,20.04,20.08,76760.0,18.2595,18.3142,18.2595,18.296,76760.0
2019-05-31 11:10:00,20.08,20.11,20.06,20.08,61045.0,18.296,18.3233,18.2778,18.296,61045.0
2019-05-31 11:20:00,20.08,20.1,20.07,20.1,52800.0,18.296,18.3142,18.2869,18.3142,52800.0
2019-05-31 11:30:00,20.09,20.13,20.08,20.09,44750.0,18.3051,18.3415,18.296,18.3051,44750.0
2019-05-31 11:40:00,20.08,20.09,20.06,20.08,46500.0,18.296,18.3051,18.2778,18.296,46500.0
2019-05-31 11:50:00,20.08,20.1,20.06,20.09,64200.0,18.296,18.3142,18.2778,18.3051,64200.0
2019-05-31 12:00:00,20.09,20.1,20.08,20.08,22500.0,18.3051,18.3142,18.296,18.296,22500.0
2019-05-31 12:10:00,20.08,20.08,20.02,20.03,34000.0,18.296,18.296,18.2413,18.2504,34000.0
2019-05-31 12:20:00,20.03,20.03,20.01,20.03,52205.0,18.2504,18.2504,18.2322,18.2504,52205.0
2019-05-31 12:30:00,20.03,20.06,20.01,20.04,47315.0,18.2504,18.2778,18.2322,18.2595,47315.0
2019-05-31 12:40:00,20.03,20.05,20.03,20.04,31235.0,18.2504,18.2686,18.2504,18.2595,31235.0
2019-05-31 12:50:00,20.04,20.04,19.99,20.0,33750.0,18.2595,18.2595,18.214,18.2231,33750.0
2019-05-31 13:00:00,20.01,20.01,19.99,20.0,29050.0,18.2322,18.2322,18.214,18.2231,29050.0
2019-05-31 13:10:00,20.01,20.05,20.01,20.04,51325.0,18.2322,18.2686,18.2322,18.2595,51325.0
2019-05-31 13:20:00,20.04,20.07,20.04,20.07,37630.0,18.2595,18.2869,18.2595,18.2869,37630.0
2019-05-31 13:30:00,20.08,20.11,20.07,20.08,32500.0,18.296,18.3233,18.2869,18.296,32500.0
2019-05-31 13:40:00,20.08,20.1,20.08,20.09,21120.0,18.296,18.3142,18.296,18.3051,21120.0
2019-05-31 13:50:00,20.09,20.17,20.07,20.16,88630.0,18.3051,18.378,18.2869,18.3689,88630.0
2019-05-31 14:00:00,20.17,20.18,20.11,20.13,70300.0,18.378,18.3871,18.3233,18.3415,70300.0
2019-05-31 14:10:00,20.12,20.13,20.1,20.11,71210.0,18.3324,18.3415,18.3142,18.3233,71210.0
2019-05-31 14:20:00,20.11,20.13,20.09,20.1,165940.0,18.3233,18.3415,18.3051,18.3142,165940.0
2019-05-31 14:30:00,20.1,20.11,20.08,20.08,49260.0,18.3142,18.3233,18.296,18.296,49260.0
2019-05-31 14:40:00,20.08,20.14,20.08,20.11,69320.0,18.296,18.3506,18.296,18.3233,69320.0
2019-05-31 14:50:00,20.12,20.15,20.11,20.14,34665.0,18.3324,18.3598,18.3233,18.3506,34665.0
2019-05-31 15:00:00,20.14,20.14,20.11,20.11,50000.0,18.3506,18.3506,18.3233,18.3233,50000.0
2019-05-31 15:10:00,20.11,20.16,20.11,20.14,85335.0,18.3233,18.3689,18.3233,18.3506,85335.0
2019-05-31 15:20:00,20.14,20.15,20.12,20.15,83750.0,18.3506,18.3598,18.3324,18.3598,83750.0
2019-05-31 15:30:00,20.15,20.17,20.12,20.14,118500.0,18.3598,18.378,18.3324,18.3506,118500.0
2019-05-31 15:40:00,20.14,20.18,20.14,20.18,106940.0,18.3506,18.3871,18.3506,18.3871,106940.0
2019-05-31 15:50:00,20.18,20.21,20.15,20.15,869210.0,18.3871,18.4144,18.3598,18.3598,869210.0
2019-06-03 09:30:00,20.14,20.29,20.12,20.21,122975.0,18.3506,18.4873,18.3324,18.4144,122975.0
2019-06-03 09:40:00,20.19,20.23,20.04,20.05,166835.0,18.3962,18.4326,18.2595,18.2686,166835.0
2019-06-03 09:50:00,20.05,20.13,20.03,20.06,93870.0,18.2686,18.3415,18.2504,18.2778,93870.0
2019-06-03 10:00:00,20.04,20.08,20.02,20.05,49075.0,18.2595,18.296,18.2413,18.2686,49075.0
2019-06-03 10:10:00,20.06,20.12,20.05,20.12,73010.0,18.2778,18.3324,18.2686,18.3324,73010.0
2019-06-03 10:20:00,20.12,20.25,20.12,20.25,79635.0,18.3324,18.4509,18.3324,18.4509,79635.0
2019-06-03 10:30:00,20.25,20.33,20.24,20.31,59420.0,18.4509,18.5238,18.4418,18.5055,59420.0
2019-06-03 10:40:00,20.32,20.35,20.28,20.28,54120.0,18.5147,18.542,18.4782,18.4782,54120.0
2019-06-03 10:50:00,20.28,20.31,20.28,20.31,79170.0,18.4782,18.5055,18.4782,18.5055,79170.0
2019-06-03 11:00:00,20.32,20.35,20.28,20.28,63440.0,18.5147,18.542,18.4782,18.4782,63440.0
2019-06-03 11:10:00,20.29,20.32,20.28,20.3,63830.0,18.4873,18.5147,18.4782,18.4964,63830.0
2019-06-03 11:20:00,20.29,20.38,20.29,20.34,98320.0,18.4873,18.5693,18.4873,18.5329,98320.0
2019-06-03 11:30:00,20.34,20.36,20.32,20.32,42940.0,18.5329,18.5511,18.5147,18.5147,42940.0
2019-06-03 11:40:00,20.32,20.36,20.29,20.29,59165.0,18.5147,18.5511,18.4873,18.4873,59165.0
2019-06-03 11:50:00,20.29,20.3,20.26,20.26,49410.0,18.4873,18.4964,18.46,18.46,49410.0
2019-06-03 12:00:00,20.26,20.28,20.23,20.26,53000.0,18.46,18.4782,18.4326,18.46,53000.0
2019-06-03 12:10:00,20.26,20.26,20.22,20.24,75105.0,18.46,18.46,18.4235,18.4418,75105.0
2019-06-03 12:20:00,20.24,20.26,20.21,20.24,68775.0,18.4418,18.46,18.4144,18.4418,68775.0
2019-06-03 12:30:00,20.24,20.31,20.23,20.3,74900.0,18.4418,18.5055,18.4326,18.4964,74900.0
2019-06-03 12:40:00,20.3,20.31,20.28,20.31,33005.0,18.4964,18.5055,18.4782,18.5055,33005.0
2019-06-03 12:50:00,20.31,20.31,20.28,20.28,21000.0,18.5055,18.5055,18.4782,18.4782,21000.0
2019-06-03 13:00:00,20.27,20.27,20.23,20.27,23305.0,18.4691,18.4691,18.4326,18.4691,23305.0
2019-06-03 13:10:00,20.27,20.31,20.27,20.3,33690.0,18.4691,18.5055,18.4691,18.4964,33690.0
2019-06-03 13:20:00,20.31,20.38,20.26,20.31,46055.0,18.5055,18.5693,18.46,18.5055,46055.0
2019-06-03 13:30:00,20.31,20.31,20.25,20.26,42000.0,18.5055,18.5055,18.4509,18.46,42000.0
2019-06-03 13:40:00,20.25,20.33,20.25,20.27,40910.0,18.4509,18.5238,18.4509,18.4691,40910.0
2019-06-03 13:50:00,20.27,20.33,20.27,20.33,62295.0,18.4691,18.5238,18.4691,18.5238,62295.0
2019-06-03 14:00:00,20.34,20.39,20.34,20.39,74230.0,18.5329,18.5784,18.5329,18.5784,74230.0
2019-06-03 14:10:00,20.39,20.39,20.35,20.37,83670.0,18.5784,18.5784,18.542,18.5602,83670.0
2019-06-03 14:20:00,20.37,20.4,20.34,20.35,61735.0,18.5602,18.5875,18.5329,18.542,61735.0
2019-06-03 14:30:00,20.36,20.37,20.29,20.31,68215.0,18.5511,18.5602,18.4873,18.5055,68215.0
2019-06-03 14:40:00,20.32,20.32,20.28,20.29,32285.0,18.5147,18.5147,18.4782,18.4873,32285.0
2019-06-03 14:50:00,20.27,20.29,20.22,20.25,64125.0,18.4691,18.4873,18.4235,18.4509,64125.0
2019-06-03 15:00:00,20.25,20.26,20.2,20.2,59775.0,18.4509,18.46,18.4053,18.4053,59775.0
2019-06-03 15:10:00,20.21,20.27,20.18,20.24,81780.0,18.4144,18.4691,18.3871,18.4418,81780.0
2019-06-03 15:20:00,20.24,20.27,20.2,20.2,53895.0,18.4418,18.4691,18.4053,18.4053,53895.0
2019-06-03 15:30:00,20.21,20.22,20.17,20.21,88580.0,18.4144,18.4235,18.378,18.4144,88580.0
2019-06-03 15:40:00,20.21,20.25,20.19,20.19,130560.0,18.4144,18.4509,18.3962,18.3962,130560.0
2019-06-03 15:50:00,20.19,20.28,20.19,20.24,396075.0,18.3962,18.4782,18.3962,18.4418,396075.0
2019-06-04 09:30:00,20.45,20.62,20.45,20.57,166365.0,18.6331,18.788,18.6331,18.7424,166365.0
2019-06-04 09:40:00,20.57,20.59,20.55,20.55,72075.0,18.7424,18.7607,18.7242,18.7242,72075.0
2019-06-04 09:50:00,20.55,20.62,20.52,20.61,73300.0,18.7242,18.788,18.6969,18.7789,73300.0
2019-06-04 10:00:00,20.63,20.65,20.61,20.64,68040.0,18.7971,18.8153,18.7789,18.8062,68040.0
2019-06-04 10:10:00,20.62,20.63,20.56,20.6,76595.0,18.788,18.7971,18.7333,18.7698,76595.0
2019-06-04 10:20:00,20.61,20.69,20.6,20.67,30190.0,18.7789,18.8518,18.7698,18.8336,30190.0
2019-06-04 10:30:00,20.67,20.68,20.59,20.59,45150.0,18.8336,18.8427,18.7607,18.7607,45150.0
2019-06-04 10:40:00,20.59,20.63,20.57,20.6,52555.0,18.7607,18.7971,18.7424,18.7698,52555.0
2019-06-04 10:50:00,20.59,20.62,20.56,20.6,106170.0,18.7607,18.788,18.7333,18.7698,106170.0
2019-06-04 11:00:00,20.6,20.66,20.58,20.63,125085.0,18.7698,18.8244,18.7516,18.7971,125085.0
2019-06-04 11:10:00,20.63,20.64,20.61,20.63,28765.0,18.7971,18.8062,18.7789,18.7971,28765.0
2019-06-04 11:20:00,20.63,20.65,20.59,20.59,46080.0,18.7971,18.8153,18.7607,18.7607,46080.0
2019-06-04 11:30:00,20.59,20.61,20.57,20.57,43550.0,18.7607,18.7789,18.7424,18.7424,43550.0
2019-06-04 11:40:00,20.57,20.59,20.56,20.56,42520.0,18.7424,18.7607,18.7333,18.7333,42520.0
2019-06-04 11:50:00,20.57,20.59,20.56,20.56,60355.0,18.7424,18.7607,18.7333,18.7333,60355.0
2019-06-04 12:00:00,20.56,20.57,20.49,20.49,55165.0,18.7333,18.7424,18.6695,18.6695,55165.0
2019-06-04 12:10:00,20.49,20.53,20.47,20.53,46400.0,18.6695,18.706,18.6513,18.706,46400.0
2019-06-04 12:20:00,20.53,20.55,20.51,20.55,29855.0,18.706,18.7242,18.6878,18.7242,29855.0
2019-06-04 12:30:00,20.56,20.56,20.53,20.56,36905.0,18.7333,18.7333,18.706,18.7333,36905.0
2019-06-04 12:40:00,20.55,20.59,20.55,20.59,58670.0,18.7242,18.7607,18.7242,18.7607,58670.0
2019-06-04 12:50:00,20.59,20.65,20.59,20.62,38095.0,18.7607,18.8153,18.7607,18.788,38095.0
2019-06-04 13:00:00,20.63,20.65,20.62,20.64,38685.0,18.7971,18.8153,18.788,18.8062,38685.0
2019-06-04 13:10:00,20.65,20.65,20.62,20.62,45420.0,18.8153,18.8153,18.788,18.788,45420.0
2019-06-04 13:20:00,20.63,20.67,20.6,20.67,59520.0,18.7971,18.8336,18.7698,18.8336,59520.0
2019-06-04 13:30:00,20.66,20.76,20.65,20.73,109775.0,18.8244,18.9156,18.8153,18.8882,109775.0
2019-06-04 13:40:00,20.73,20.79,20.71,20.77,98940.0,18.8882,18.9429,18.87,18.9247,98940.0
2019-06-04 13:50:00,20.77,20.79,20.72,20.77,69350.0,18.9247,18.9429,18.8791,18.9247,69350.0
2019-06-04 14:00:00,20.77,20.78,20.73,20.76,103060.0,18.9247,18.9338,18.8882,18.9156,103060.0
2019-06-04 14:10:00,20.76,20.76,20.7,20.72,87000.0,18.9156,18.9156,18.8609,18.8791,87000.0
2019-06-04 14:20:00,20.72,20.73,20.7,20.72,55000.0,18.8791,18.8882,18.8609,18.8791,55000.0
2019-06-04 14:30:00,20.72,20.72,20.68,20.71,46500.0,18.8791,18.8791,18.8427,18.87,46500.0
2019-06-04 14:40:00,20.7,20.71,20.66,20.67,90035.0,18.8609,18.87,18.8244,18.8336,90035.0
2019-06-04 14:50:00,20.67,20.68,20.66,20.66,69705.0,18.8336,18.8427,18.8244,18.8244,69705.0
2019-06-04 15:00:00,20.66,20.73,20.66,20.73,49945.0,18.8244,18.8882,18.8244,18.8882,49945.0
2019-06-04 15:10:00,20.74,20.76,20.72,20.74,65365.0,18.8973,18.9156,18.8791,18.8973,65365.0
2019-06-04 15:20:00,20.75,20.78,20.72,20.78,106110.0,18.9064,18.9338,18.8791,18.9338,106110.0
2019-06-04 15:30:00,20.77,20.8,20.76,20.79,149230.0,18.9247,18.952,18.9156,18.9429,149230.0
2019-06-04 15:40:00,20.79,20.79,20.74,20.77,261000.0,18.9429,18.9429,18.8973,18.9247,261000.0
2019-06-04 15:50:00,20.77,20.84,20.77,20.83,619865.0,18.9247,18.9885,18.9247,18.9793,619865.0
2019-06-05 09:30:00,21.0,21.0,20.77,20.81,138885.0,19.1342,19.1342,18.9247,18.9611,138885.0
2019-06-05 09:40:00,20.82,20.98,20.82,20.89,96750.0,18.9702,19.116,18.9702,19.034,96750.0
2019-06-05 09:50:00,20.91,20.94,20.88,20.94,48455.0,19.0522,19.0796,19.0249,19.0796,48455.0
2019-06-05 10:00:00,20.95,20.97,20.82,20.84,46690.0,19.0887,19.1069,18.9702,18.9885,46690.0
2019-06-05 10:10:00,20.84,20.87,20.79,20.79,42690.0,18.9885,19.0158,18.9429,18.9429,42690.0
2019-06-05 10:20:00,20.8,20.81,20.76,20.77,82840.0,18.952,18.9611,18.9156,18.9247,82840.0
2019-06-05 10:30:00,20.74,20.75,20.72,20.75,52020.0,18.8973,18.9064,18.8791,18.9064,52020.0
2019-06-05 10:40:00,20.75,20.8,20.74,20.78,196610.0,18.9064,18.952,18.8973,18.9338,196610.0
2019-06-05 10:50:00,20.78,20.8,20.75,20.78,51335.0,18.9338,18.952,18.9064,18.9338,51335.0
2019-06-05 11:00:00,20.78,20.84,20.78,20.82,57680.0,18.9338,18.9885,18.9338,18.9702,57680.0
2019-06-05 11:10:00,20.81,20.89,20.81,20.88,29395.0,18.9611,19.034,18.9611,19.0249,29395.0
2019-06-05 11:20:00,20.89,20.97,20.89,20.96,54220.0,19.034,19.1069,19.034,19.0978,54220.0
2019-06-05 11:30:00,20.97,20.97,20.95,20.96,49735.0,19.1069,19.1069,19.0887,19.0978,49735.0
2019-06-05 11:40:00,20.96,20.96,20.94,20.96,49550.0,19.0978,19.0978,19.0796,19.0978,49550.0
2019-06-05 11:50:00,20.96,21.0,20.95,21.0,108595.0,19.0978,19.1342,19.0887,19.1342,108595.0
2019-06-05 12:00:00,20.99,21.02,20.99,21.0,50025.0,19.1251,19.1525,19.1251,19.1342,50025.0
2019-06-05 12:10:00,21.0,21.0,20.95,20.96,51575.0,19.1342,19.1342,19.0887,19.0978,51575.0
2019-06-05 12:20:00,20.96,21.01,20.96,21.01,45470.0,19.0978,19.1433,19.0978,19.1433,45470.0
2019-06-05 12:30:00,21.01,21.01,20.97,21.0,52825.0,19.1433,19.1433,19.1069,19.1342,52825.0
2019-06-05 12:40:00,21.0,21.01,20.98,21.0,43175.0,19.1342,19.1433,19.116,19.1342,43175.0
2019-06-05 12:50:00,21.0,21.02,21.0,21.0,46135.0,19.1342,19.1525,19.1342,19.1342,46135.0
2019-06-05 13:00:00,21.0,21.08,21.0,21.08,154695.0,19.1342,19.2071,19.1342,19.2071,154695.0
2019-06-05 13:10:00,21.09,21.1,21.08,21.08,21990.0,19.2162,19.2254,19.2071,19.2071,21990.0
2019-06-05 13:20:00,21.08,21.1,21.08,21.09,292855.0,19.2071,19.2254,19.2071,19.2162,292855.0
2019-06-05 13:30:00,21.09,21.11,21.09,21.09,47525.0,19.2162,19.2345,19.2162,19.2162,47525.0
2019-06-05 13:40:00,21.09,21.09,21.05,21.07,33870.0,19.2162,19.2162,19.1798,19.198,33870.0
2019-06-05 13:50:00,21.07,21.08,21.05,21.05,35985.0,19.198,19.2071,19.1798,19.1798,35985.0
2019-06-05 14:00:00,21.05,21.07,21.03,21.05,55340.0,19.1798,19.198,19.1616,19.1798,55340.0
2019-06-05 14:10:00,21.05,21.05,21.01,21.01,42275.0,19.1798,19.1798,19.1433,19.1433,42275.0
2019-06-05 14:20:00,21.01,21.05,21.01,21.05,32915.0,19.1433,19.1798,19.1433,19.1798,32915.0
2019-06-05 14:30:00,21.05,21.07,21.04,21.05,74660.0,19.1798,19.198,19.1707,19.1798,74660.0
2019-06-05 14:40:00,21.04,21.04,20.96,20.98,46660.0,19.1707,19.1707,19.0978,19.116,46660.0
2019-06-05 14:50:00,20.98,20.98,20.95,20.97,70645.0,19.116,19.116,19.0887,19.1069,70645.0
2019-06-05 15:00:00,20.97,21.0,20.96,20.98,52605.0,19.1069,19.1342,19.0978,19.116,52605.0
2019-06-05 15:10:00,20.98,20.99,20.96,20.99,82690.0,19.116,19.1251,19.0978,19.1251,82690.0
2019-06-05 15:20:00,21.0,21.01,20.97,20.99,66470.0,19.1342,19.1433,19.1069,19.1251,66470.0
2019-06-05 15:30:00,20.99,20.99,20.93,20.95,81170.0,19.1251,19.1251,19.0705,19.0887,81170.0
2019-06-05 15:40:00,20.96,20.96,20.92,20.93,130980.0,19.0978,19.0978,19.0613,19.0705,130980.0
2019-06-05 15:50:00,20.93,20.96,20.92,20.94,408730.0,19.0705,19.0978,19.0613,19.0796,408730.0
2019-06-06 09:30:00,20.99,21.13,20.94,21.08,88380.0,19.1251,19.2527,19.0796,19.2071,88380.0
2019-06-06 09:40:00,21.04,21.07,21.02,21.06,37135.0,19.1707,19.198,19.1525,19.1889,37135.0
2019-06-06 09:50:00,21.08,21.08,20.92,20.95,82125.0,19.2071,19.2071,19.0613,19.0887,82125.0
2019-06-06 10:00:00,20.95,21.09,20.95,21.04,208890.0,19.0887,19.2162,19.0887,19.1707,208890.0
2019-06-06 10:10:00,21.04,21.05,21.0,21.01,32330.0,19.1707,19.1798,19.1342,19.1433,32330.0
2019-06-06 10:20:00,21.02,21.05,20.99,21.01,57035.0,19.1525,19.1798,19.1251,19.1433,57035.0
2019-06-06 10:30:00,20.99,21.04,20.99,21.03,30975.0,19.1251,19.1707,19.1251,19.1616,30975.0
2019-06-06 10:40:00,21.03,21.05,21.01,21.02,30860.0,19.1616,19.1798,19.1433,19.1525,30860.0
2019-06-06 10:50:00,21.03,21.06,21.01,21.04,30500.0,19.1616,19.1889,19.1433,19.1707,30500.0
2019-06-06 11:00:00,21.03,21.05,21.0,21.05,26205.0,19.1616,19.1798,19.1342,19.1798,26205.0
2019-06-06 11:10:00,21.06,21.12,21.04,21.1,293175.0,19.1889,19.2436,19.1707,19.2254,293175.0
2019-06-06 11:20:00,21.11,21.16,21.1,21.13,54995.0,19.2345,19.28,19.2254,19.2527,54995.0
2019-06-06 11:30:00,21.13,21.15,21.07,21.08,31595.0,19.2527,19.2709,19.198,19.2071,31595.0
2019-06-06 11:40:00,21.07,21.09,21.04,21.04,45725.0,19.198,19.2162,19.1707,19.1707,45725.0
2019-06-06 11:50:00,21.05,21.11,21.05,21.11,48760.0,19.1798,19.2345,19.1798,19.2345,48760.0
2019-06-06 12:00:00,21.12,21.15,21.1,21.14,41290.0,19.2436,19.2709,19.2254,19.2618,41290.0
2019-06-06 12:10:00,21.14,21.21,21.14,21.21,68890.0,19.2618,19.3256,19.2618,19.3256,68890.0
2019-06-06 12:20:00,21.2,21.23,21.18,21.23,75315.0,19.3165,19.3438,19.2982,19.3438,75315.0
2019-06-06 12:30:00,21.22,21.34,21.22,21.32,171005.0,19.3347,19.444,19.3347,19.4258,171005.0
2019-06-06 12:40:00,21.33,21.37,21.31,21.31,184520.0,19.4349,19.4714,19.4167,19.4167,184520.0
2019-06-06 12:50:00,21.31,21.32,21.27,21.32,89990.0,19.4167,19.4258,19.3802,19.4258,89990.0
2019-06-06 13:00:00,21.32,21.33,21.25,21.28,96165.0,19.4258,19.4349,19.362,19.3894,96165.0
2019-06-06 13:10:00,21.28,21.33,21.28,21.32,71015.0,19.3894,19.4349,19.3894,19.4258,71015.0
2019-06-06 13:20:00,21.31,21.33,21.28,21.31,52515.0,19.4167,19.4349,19.3894,19.4167,52515.0
2019-06-06 13:30:00,21.31,21.33,21.28,21.29,71835.0,19.4167,19.4349,19.3894,19.3985,71835.0
2019-06-06 13:40:00,21.29,21.36,21.29,21.35,52195.0,19.3985,19.4623,19.3985,19.4531,52195.0
2019-06-06 13:50:00,21.35,21.37,21.34,21.35,70670.0,19.4531,19.4714,19.444,19.4531,70670.0
2019-06-06 14:00:00,21.36,21.38,21.35,21.35,61575.0,19.4623,19.4805,19.4531,19.4531,61575.0
2019-06-06 14:10:00,21.35,21.38,21.35,21.36,73660.0,19.4531,19.4805,19.4531,19.4623,73660.0
2019-06-06 14:20:00,21.37,21.37,21.32,21.33,123200.0,19.4714,19.4714,19.4258,19.4349,123200.0
2019-06-06 14:30:00,21.32,21.44,21.32,21.42,114115.0,19.4258,19.5351,19.4258,19.5169,114115.0
2019-06-06 14:40:00,21.41,21.45,21.4,21.43,87835.0,19.5078,19.5443,19.4987,19.526,87835.0
2019-06-06 14:50:00,21.44,21.45,21.42,21.43,122890.0,19.5351,19.5443,19.5169,19.526,122890.0
2019-06-06 15:00:00,21.44,21.49,21.43,21.47,97760.0,19.5351,19.5807,19.526,19.5625,97760.0
2019-06-06 15:10:00,21.47,21.51,21.46,21.49,105765.0,19.5625,19.5989,19.5534,19.5807,105765.0
2019-06-06 15:20:00,21.48,21.53,21.48,21.53,144725.0,19.5716,19.6171,19.5716,19.6171,144725.0
2019-06-06 15:30:00,21.53,21.58,21.52,21.53,304115.0,19.6171,19.6627,19.608,19.6171,304115.0
2019-06-06 15:40:00,21.53,21.53,21.46,21.47,250895.0,19.6171,19.6171,19.5534,19.5625,250895.0
2019-06-06 15:50:00,21.47,21.48,21.42,21.45,608195.0,19.5625,19.5716,19.5169,19.5443,608195.0
2019-06-07 09:30:00,21.53,21.62,21.48,21.58,208785.0,19.6171,19.6992,19.5716,19.6627,208785.0
2019-06-07 09:40:00,21.61,21.7,21.59,21.6,109075.0,19.69,19.772,19.6718,19.6809,109075.0
2019-06-07 09:50:00,21.61,21.69,21.59,21.65,66115.0,19.69,19.7629,19.6718,19.7265,66115.0
2019-06-07 10:00:00,21.67,21.69,21.61,21.61,80960.0,19.7447,19.7629,19.69,19.69,80960.0
2019-06-07 10:10:00,21.63,21.67,21.59,21.66,131450.0,19.7083,19.7447,19.6718,19.7356,131450.0
2019-06-07 10:20:00,21.66,21.74,21.65,21.74,106850.0,19.7356,19.8085,19.7265,19.8085,106850.0
2019-06-07 10:30:00,21.75,21.79,21.7,21.73,297005.0,19.8176,19.8541,19.772,19.7994,297005.0
2019-06-07 10:40:00,21.74,21.79,21.73,21.77,50200.0,19.8085,19.8541,19.7994,19.8358,50200.0
2019-06-07 10:50:00,21.78,21.88,21.78,21.86,156135.0,19.8449,19.9361,19.8449,19.9178,156135.0
2019-06-07 11:00:00,21.87,21.87,21.8,21.81,99900.0,19.9269,19.9269,19.8632,19.8723,99900.0
2019-06-07 11:10:00,21.81,21.82,21.78,21.82,105340.0,19.8723,19.8814,19.8449,19.8814,105340.0
2019-06-07 11:20:00,21.82,21.84,21.8,21.8,75355.0,19.8814,19.8996,19.8632,19.8632,75355.0
2019-06-07 11:30:00,21.8,21.8,21.77,21.77,78155.0,19.8632,19.8632,19.8358,19.8358,78155.0
2019-06-07 11:40:00,21.78,21.86,21.78,21.86,72335.0,19.8449,19.9178,19.8449,19.9178,72335.0
2019-06-07 11:50:00,21.86,21.86,21.82,21.84,46125.0,19.9178,19.9178,19.8814,19.8996,46125.0
2019-06-07 12:00:00,21.84,21.86,21.81,21.85,93340.0,19.8996,19.9178,19.8723,19.9087,93340.0
2019-06-07 12:10:00,21.85,21.88,21.85,21.87,45085.0,19.9087,19.9361,19.9087,19.9269,45085.0
2019-06-07 12:20:00,21.87,21.9,21.86,21.89,43985.0,19.9269,19.9543,19.9178,19.9452,43985.0
2019-06-07 12:30:00,21.9,21.92,21.87,21.87,38550.0,19.9543,19.9725,19.9269,19.9269,38550.0
2019-06-07 12:40:00,21.87,21.92,21.86,21.9,61360.0,19.9269,19.9725,19.9178,19.9543,61360.0
2019-06-07 12:50:00,21.91,21.93,21.9,21.92,53740.0,19.9634,19.9816,19.9543,19.9725,53740.0
2019-06-07 13:00:00,21.92,21.93,21.9,21.91,38215.0,19.9725,19.9816,19.9543,19.9634,38215.0
2019-06-07 13:10:00,21.91,21.91,21.87,21.88,34020.0,19.9634,19.9634,19.9269,19.9361,34020.0
2019-06-07 13:20:00,21.89,21.9,21.87,21.87,78515.0,19.9452,19.9543,19.9269,19.9269,78515.0
2019-06-07 13:30:00,21.87,21.87,21.84,21.85,121250.0,19.9269,19.9269,19.8996,19.9087,121250.0
2019-06-07 13:40:00,21.85,21.85,21.8,21.81,45270.0,19.9087,19.9087,19.8632,19.8723,45270.0
2019-06-07 13:50:00,21.81,21.83,21.79,21.83,51110.0,19.8723,19.8905,19.8541,19.8905,51110.0
2019-06-07 14:00:00,21.83,21.83,21.78,21.8,65215.0,19.8905,19.8905,19.8449,19.8632,65215.0
2019-06-07 14:10:00,21.8,21.8,21.76,21.77,79785.0,19.8632,19.8632,19.8267,19.8358,79785.0
2019-06-07 14:20:00,21.77,21.78,21.76,21.77,69620.0,19.8358,19.8449,19.8267,19.8358,69620.0
2019-06-07 14:30:00,21.77,21.77,21.76,21.76,39295.0,19.8358,19.8358,19.8267,19.8267,39295.0
2019-06-07 14:40:00,21.76,21.78,21.71,21.72,88475.0,19.8267,19.8449,19.7812,19.7903,88475.0
2019-06-07 14:50:00,21.72,21.75,21.69,21.7,127470.0,19.7903,19.8176,19.7629,19.772,127470.0
2019-06-07 15:00:00,21.7,21.75,21.7,21.75,67115.0,19.772,19.8176,19.772,19.8176,67115.0
2019-06-07 15:10:00,21.74,21.77,21.74,21.77,72725.0,19.8085,19.8358,19.8085,19.8358,72725.0
2019-06-07 15:20:00,21.77,21.79,21.76,21.78,98625.0,19.8358,19.8541,19.8267,19.8449,98625.0
2019-06-07 15:30:00,21.78,21.78,21.74,21.74,138955.0,19.8449,19.8449,19.8085,19.8085,138955.0
2019-06-07 15:40:00,21.74,21.76,21.71,21.74,159140.0,19.8085,19.8267,19.7812,19.8085,159140.0
2019-06-07 15:50:00,21.74,21.75,21.69,21.72,374685.0,19.8085,19.8176,19.7629,19.7903,374685.0
2019-06-10 09:30:00,21.9,21.93,21.76,21.78,133885.0,19.9543,19.9816,19.8267,19.8449,133885.0
2019-06-10 09:40:00,21.78,21.91,21.78,21.86,14500.0,19.8449,19.9634,19.8449,19.9178,14500.0
2019-06-10 09:50:00,21.85,21.89,21.79,21.85,73135.0,19.9087,19.9452,19.8541,19.9087,73135.0
2019-06-10 10:00:00,21.85,21.85,21.78,21.8,104535.0,19.9087,19.9087,19.8449,19.8632,104535.0
2019-06-10 10:10:00,21.8,21.81,21.73,21.76,85200.0,19.8632,19.8723,19.7994,19.8267,85200.0
2019-06-10 10:20:00,21.77,21.77,21.73,21.73,40000.0,19.8358,19.8358,19.7994,19.7994,40000.0
2019-06-10 10:30:00,21.73,21.73,21.7,21.72,71305.0,19.7994,19.7994,19.772,19.7903,71305.0
2019-06-10 10:40:00,21.72,21.73,21.71,21.72,131415.0,19.7903,19.7994,19.7812,19.7903,131415.0
2019-06-10 10:50:00,21.73,21.73,21.71,21.72,122205.0,19.7994,19.7994,19.7812,19.7903,122205.0
2019-06-10 11:00:00,21.72,21.73,21.72,21.72,74190.0,19.7903,19.7994,19.7903,19.7903,74190.0
2019-06-10 11:10:00,21.73,21.78,21.72,21.77,106825.0,19.7994,19.8449,19.7903,19.8358,106825.0
2019-06-10 11:20:00,21.77,21.79,21.76,21.77,48535.0,19.8358,19.8541,19.8267,19.8358,48535.0
2019-06-10 11:30:00,21.76,21.83,21.75,21.83,47915.0,19.8267,19.8905,19.8176,19.8905,47915.0
2019-06-10 11:40:00,21.84,21.87,21.83,21.84,61785.0,19.8996,19.9269,19.8905,19.8996,61785.0
2019-06-10 11:50:00,21.84,21.86,21.84,21.84,43230.0,19.8996,19.9178,19.8996,19.8996,43230.0
2019-06-10 12:00:00,21.84,21.84,21.81,21.82,43340.0,19.8996,19.8996,19.8723,19.8814,43340.0
2019-06-10 12:10:00,21.83,21.83,21.8,21.8,33235.0,19.8905,19.8905,19.8632,19.8632,33235.0
2019-06-10 12:20:00,21.79,21.79,21.77,21.79,39665.0,19.8541,19.8541,19.8358,19.8541,39665.0
2019-06-10 12:30:00,21.79,21.79,21.77,21.78,35790.0,19.8541,19.8541,19.8358,19.8449,35790.0
2019-06-10 12:40:00,21.79,21.79,21.74,21.74,53190.0,19.8541,19.8541,19.8085,19.8085,53190.0
2019-06-10 12:50:00,21.74,21.74,21.66,21.66,126120.0,19.8085,19.8085,19.7356,19.7356,126120.0
2019-06-10 13:00:00,21.67,21.73,21.67,21.68,106155.0,19.7447,19.7994,19.7447,19.7538,106155.0
2019-06-10 13:10:00,21.69,21.72,21.68,21.7,32510.0,19.7629,19.7903,19.7538,19.772,32510.0
2019-06-10 13:20:00,21.7,21.71,21.68,21.69,27815.0,19.772,19.7812,19.7538,19.7629,27815.0
2019-06-10 13:30:00,21.68,21.71,21.68,21.7,66645.0,19.7538,19.7812,19.7538,19.772,66645.0
2019-06-10 13:40:00,21.71,21.71,21.64,21.64,133490.0,19.7812,19.7812,19.7174,19.7174,133490.0
2019-06-10 13:50:00,21.64,21.65,21.59,21.64,143795.0,19.7174,19.7265,19.6718,19.7174,143795.0
2019-06-10 14:00:00,21.64,21.64,21.56,21.57,43985.0,19.7174,19.7174,19.6445,19.6536,43985.0
2019-06-10 14:10:00,21.56,21.58,21.51,21.51,40140.0,19.6445,19.6627,19.5989,19.5989,40140.0
2019-06-10 14:20:00,21.51,21.53,21.48,21.49,71750.0,19.5989,19.6171,19.5716,19.5807,71750.0
2019-06-10 14:30:00,21.49,21.49,21.45,21.48,118110.0,19.5807,19.5807,19.5443,19.5716,118110.0
2019-06-10 14:40:00,21.48,21.5,21.45,21.48,75280.0,19.5716,19.5898,19.5443,19.5716,75280.0
2019-06-10 14:50:00,21.48,21.49,21.46,21.47,72175.0,19.5716,19.5807,19.5534,19.5625,72175.0
2019-06-10 15:00:00,21.46,21.47,21.44,21.47,60745.0,19.5534,19.5625,19.5351,19.5625,60745.0
2019-06-10 15:10:00,21.47,21.47,21.4,21.43,86795.0,19.5625,19.5625,19.4987,19.526,86795.0
2019-06-10 15:20:00,21.44,21.46,21.42,21.43,85590.0,19.5351,19.5534,19.5169,19.526,85590.0
2019-06-10 15:30:00,21.43,21.44,21.41,21.42,117750.0,19.526,19.5351,19.5078,19.5169,117750.0
2019-06-10 15:40:00,21.41,21.47,21.41,21.46,129475.0,19.5078,19.5625,19.5078,19.5534,129475.0
2019-06-10 15:50:00,21.46,21.48,21.41,21.43,322390.0,19.5534,19.5716,19.5078,19.526,322390.0
2019-06-11 09:30:00,21.54,21.62,21.43,21.51,142530.0,19.6263,19.6992,19.526,19.5989,142530.0
2019-06-11 09:40:00,21.54,21.54,21.44,21.44,49095.0,19.6263,19.6263,19.5351,19.5351,49095.0
2019-06-11 09:50:00,21.46,21.48,21.39,21.4,78000.0,19.5534,19.5716,19.4896,19.4987,78000.0
2019-06-11 10:00:00,21.42,21.5,21.4,21.43,54035.0,19.5169,19.5898,19.4987,19.526,54035.0
2019-06-11 10:10:00,21.43,21.43,21.36,21.37,50250.0,19.526,19.526,19.4623,19.4714,50250.0
2019-06-11 10:20:00,21.38,21.41,21.34,21.37,52160.0,19.4805,19.5078,19.444,19.4714,52160.0
2019-06-11 10:30:00,21.37,21.39,21.33,21.39,111105.0,19.4714,19.4896,19.4349,19.4896,111105.0
2019-06-11 10:40:00,21.4,21.41,21.36,21.38,41000.0,19.4987,19.5078,19.4623,19.4805,41000.0
2019-06-11 10:50:00,21.38,21.39,21.32,21.34,351075.0,19.4805,19.4896,19.4258,19.444,351075.0
2019-06-11 11:00:00,21.33,21.45,21.32,21.43,68250.0,19.4349,19.5443,19.4258,19.526,68250.0
2019-06-11 11:10:00,21.43,21.43,21.38,21.38,76800.0,19.526,19.526,19.4805,19.4805,76800.0
2019-06-11 11:20:00,21.38,21.4,21.35,21.38,42810.0,19.4805,19.4987,19.4531,19.4805,42810.0
2019-06-11 11:30:00,21.39,21.41,21.37,21.38,46195.0,19.4896,19.5078,19.4714,19.4805,46195.0
2019-06-11 11:40:00,21.38,21.44,21.38,21.41,56460.0,19.4805,19.5351,19.4805,19.5078,56460.0
2019-06-11 11:50:00,21.41,21.42,21.39,21.4,45615.0,19.5078,19.5169,19.4896,19.4987,45615.0
2019-06-11 12:00:00,21.38,21.38,21.32,21.33,48645.0,19.4805,19.4805,19.4258,19.4349,48645.0
2019-06-11 12:10:00,21.32,21.33,21.3,21.3,31000.0,19.4258,19.4349,19.4076,19.4076,31000.0
2019-06-11 12:20:00,21.3,21.32,21.29,21.3,15025.0,19.4076,19.4258,19.3985,19.4076,15025.0
2019-06-11 12:30:00,21.31,21.36,21.31,21.35,36500.0,19.4167,19.4623,19.4167,19.4531,36500.0
2019-06-11 12:40:00,21.34,21.34,21.31,21.31,23650.0,19.444,19.444,19.4167,19.4167,23650.0
2019-06-11 12:50:00,21.32,21.33,21.29,21.3,23180.0,19.4258,19.4349,19.3985,19.4076,23180.0
2019-06-11 13:00:00,21.3,21.33,21.3,21.32,33155.0,19.4076,19.4349,19.4076,19.4258,33155.0
2019-06-11 13:10:00,21.31,21.38,21.31,21.38,25635.0,19.4167,19.4805,19.4167,19.4805,25635.0
2019-06-11 13:20:00,21.37,21.39,21.36,21.36,28380.0,19.4714,19.4896,19.4623,19.4623,28380.0
2019-06-11 13:30:00,21.36,21.4,21.35,21.39,35500.0,19.4623,19.4987,19.4531,19.4896,35500.0
2019-06-11 13:40:00,21.39,21.42,21.38,21.42,34615.0,19.4896,19.5169,19.4805,19.5169,34615.0
2019-06-11 13:50:00,21.42,21.42,21.4,21.41,36800.0,19.5169,19.5169,19.4987,19.5078,36800.0
2019-06-11 14:00:00,21.41,21.47,21.41,21.45,48955.0,19.5078,19.5625,19.5078,19.5443,48955.0
2019-06-11 14:10:00,21.45,21.48,21.44,21.48,31715.0,19.5443,19.5716,19.5351,19.5716,31715.0
2019-06-11 14:20:00,21.48,21.5,21.48,21.48,41115.0,19.5716,19.5898,19.5716,19.5716,41115.0
2019-06-11 14:30:00,21.48,21.48,21.41,21.41,50410.0,19.5716,19.5716,19.5078,19.5078,50410.0
2019-06-11 14:40:00,21.41,21.42,21.38,21.39,42455.0,19.5078,19.5169,19.4805,19.4896,42455.0
2019-06-11 14:50:00,21.39,21.43,21.39,21.43,46245.0,19.4896,19.526,19.4896,19.526,46245.0
2019-06-11 15:00:00,21.42,21.43,21.4,21.43,36350.0,19.5169,19.526,19.4987,19.526,36350.0
2019-06-11 15:10:00,21.43,21.43,21.41,21.41,72315.0,19.526,19.526,19.5078,19.5078,72315.0
2019-06-11 15:20:00,21.41,21.44,21.41,21.43,49795.0,19.5078,19.5351,19.5078,19.526,49795.0
2019-06-11 15:30:00,21.43,21.46,21.42,21.43,68045.0,19.526,19.5534,19.5169,19.526,68045.0
2019-06-11 15:40:00,21.43,21.44,21.41,21.42,117835.0,19.526,19.5351,19.5078,19.5169,117835.0
2019-06-11 15:50:00,21.43,21.49,21.41,21.47,413885.0,19.526,19.5807,19.5078,19.5625,413885.0
2019-06-12 09:30:00,21.48,21.64,21.48,21.64,72805.0,19.5716,19.7174,19.5716,19.7174,72805.0
2019-06-12 09:40:00,21.67,21.67,21.58,21.58,26755.0,19.7447,19.7447,19.6627,19.6627,26755.0
2019-06-12 09:50:00,21.58,21.59,21.51,21.54,73715.0,19.6627,19.6718,19.5989,19.6263,73715.0
2019-06-12 10:00:00,21.55,21.55,21.48,21.49,31260.0,19.6354,19.6354,19.5716,19.5807,31260.0
2019-06-12 10:10:00,21.49,21.5,21.43,21.43,52510.0,19.5807,19.5898,19.526,19.526,52510.0
2019-06-12 10:20:00,21.43,21.47,21.37,21.39,49250.0,19.526,19.5625,19.4714,19.4896,49250.0
2019-06-12 10:30:00,21.41,21.42,21.37,21.42,240105.0,19.5078,19.5169,19.4714,19.5169,240105.0
2019-06-12 10:40:00,21.43,21.46,21.41,21.42,65025.0,19.526,19.5534,19.5078,19.5169,65025.0
2019-06-12 10:50:00,21.43,21.43,21.4,21.41,66585.0,19.526,19.526,19.4987,19.5078,66585.0
2019-06-12 11:00:00,21.4,21.42,21.38,21.4,35325.0,19.4987,19.5169,19.4805,19.4987,35325.0
2019-06-12 11:10:00,21.4,21.4,21.37,21.39,31920.0,19.4987,19.4987,19.4714,19.4896,31920.0
2019-06-12 11:20:00,21.4,21.4,21.37,21.38,23335.0,19.4987,19.4987,19.4714,19.4805,23335.0
2019-06-12 11:30:00,21.38,21.45,21.37,21.45,49410.0,19.4805,19.5443,19.4714,19.5443,49410.0
2019-06-12 11:40:00,21.44,21.45,21.42,21.44,43675.0,19.5351,19.5443,19.5169,19.5351,43675.0
2019-06-12 11:50:00,21.44,21.44,21.38,21.38,43045.0,19.5351,19.5351,19.4805,19.4805,43045.0
2019-06-12 12:00:00,21.38,21.4,21.37,21.37,40915.0,19.4805,19.4987,19.4714,19.4714,40915.0
2019-06-12 12:10:00,21.36,21.36,21.34,21.36,36420.0,19.4623,19.4623,19.444,19.4623,36420.0
2019-06-12 12:20:00,21.35,21.37,21.35,21.37,12585.0,19.4531,19.4714,19.4531,19.4714,12585.0
2019-06-12 12:30:00,21.36,21.38,21.36,21.37,17150.0,19.4623,19.4805,19.4623,19.4714,17150.0
2019-06-12 12:40:00,21.37,21.42,21.37,21.42,24510.0,19.4714,19.5169,19.4714,19.5169,24510.0
2019-06-12 12:50:00,21.42,21.43,21.41,21.42,28945.0,19.5169,19.526,19.5078,19.5169,28945.0
2019-06-12 13:00:00,21.42,21.44,21.41,21.44,14000.0,19.5169,19.5351,19.5078,19.5351,14000.0
2019-06-12 13:10:00,21.43,21.43,21.41,21.42,16500.0,19.526,19.526,19.5078,19.5169,16500.0
2019-06-12 13:20:00,21.43,21.44,21.43,21.44,32250.0,19.526,19.5351,19.526,19.5351,32250.0
2019-06-12 13:30:00,21.43,21.43,21.39,21.4,40690.0,19.526,19.526,19.4896,19.4987,40690.0
2019-06-12 13:40:00,21.4,21.42,21.39,21.42,27180.0,19.4987,19.5169,19.4896,19.5169,27180.0
2019-06-12 13:50:00,21.42,21.42,21.38,21.38,24925.0,19.5169,19.5169,19.4805,19.4805,24925.0
2019-06-12 14:00:00,21.38,21.42,21.38,21.39,26025.0,19.4805,19.5169,19.4805,19.4896,26025.0
2019-06-12 14:10:00,21.38,21.39,21.36,21.36,37230.0,19.4805,19.4896,19.4623,19.4623,37230.0
2019-06-12 14:20:00,21.36,21.4,21.35,21.4,29645.0,19.4623,19.4987,19.4531,19.4987,29645.0
2019-06-12 14:30:00,21.41,21.41,21.38,21.39,41750.0,19.5078,19.5078,19.4805,19.4896,41750.0
2019-06-12 14:40:00,21.38,21.42,21.38,21.39,45355.0,19.4805,19.5169,19.4805,19.4896,45355.0
2019-06-12 14:50:00,21.39,21.41,21.38,21.38,41520.0,19.4896,19.5078,19.4805,19.4805,41520.0
2019-06-12 15:00:00,21.38,21.4,21.35,21.4,42485.0,19.4805,19.4987,19.4531,19.4987,42485.0
2019-06-12 15:10:00,21.39,21.43,21.38,21.42,38595.0,19.4896,19.526,19.4805,19.5169,38595.0
2019-06-12 15:20:00,21.42,21.42,21.39,21.41,53685.0,19.5169,19.5169,19.4896,19.5078,53685.0
2019-06-12 15:30:00,21.42,21.45,21.4,21.44,75385.0,19.5169,19.5443,19.4987,19.5351,75385.0
2019-06-12 15:40:00,21.44,21.46,21.43,21.44,63785.0,19.5351,19.5534,19.526,19.5351,63785.0
2019-06-12 15:50:00,21.45,21.46,21.42,21.45,318770.0,19.5443,19.5534,19.5169,19.5443,318770.0
2019-06-13 09:30:00,21.6,21.79,21.5,21.7,101270.0,19.6809,19.8541,19.5898,19.772,101270.0
2019-06-13 09:40:00,21.65,21.7,21.57,21.61,43030.0,19.7265,19.772,19.6536,19.69,43030.0
2019-06-13 09:50:00,21.63,21.64,21.59,21.6,25505.0,19.7083,19.7174,19.6718,19.6809,25505.0
2019-06-13 10:00:00,21.6,21.6,21.51,21.55,62690.0,19.6809,19.6809,19.5989,19.6354,62690.0
2019-06-13 10:10:00,21.54,21.62,21.53,21.61,27960.0,19.6263,19.6992,19.6171,19.69,27960.0
2019-06-13 10:20:00,21.6,21.63,21.59,21.61,31995.0,19.6809,19.7083,19.6718,19.69,31995.0
2019-06-13 10:30:00,21.63,21.64,21.61,21.63,21450.0,19.7083,19.7174,19.69,19.7083,21450.0
2019-06-13 10:40:00,21.63,21.65,21.6,21.64,25265.0,19.7083,19.7265,19.6809,19.7174,25265.0
2019-06-13 10:50:00,21.65,21.66,21.64,21.66,20695.0,19.7265,19.7356,19.7174,19.7356,20695.0
2019-06-13 11:00:00,21.67,21.67,21.58,21.59,75505.0,19.7447,19.7447,19.6627,19.6718,75505.0
2019-06-13 11:10:00,21.6,21.61,21.56,21.61,45550.0,19.6809,19.69,19.6445,19.69,45550.0
2019-06-13 11:20:00,21.61,21.63,21.6,21.62,30610.0,19.69,19.7083,19.6809,19.6992,30610.0
2019-06-13 11:30:00,21.62,21.65,21.62,21.64,27500.0,19.6992,19.7265,19.6992,19.7174,27500.0
2019-06-13 11:40:00,21.65,21.66,21.63,21.63,57265.0,19.7265,19.7356,19.7083,19.7083,57265.0
2019-06-13 11:50:00,21.63,21.67,21.63,21.66,27000.0,19.7083,19.7447,19.7083,19.7356,27000.0
2019-06-13 12:00:00,21.67,21.71,21.66,21.7,26440.0,19.7447,19.7812,19.7356,19.772,26440.0
2019-06-13 12:10:00,21.7,21.7,21.68,21.69,29595.0,19.772,19.772,19.7538,19.7629,29595.0
2019-06-13 12:20:00,21.69,21.7,21.66,21.67,34550.0,19.7629,19.772,19.7356,19.7447,34550.0
2019-06-13 12:30:00,21.67,21.69,21.66,21.68,34885.0,19.7447,19.7629,19.7356,19.7538,34885.0
2019-06-13 12:40:00,21.68,21.76,21.68,21.74,41590.0,19.7538,19.8267,19.7538,19.8085,41590.0
2019-06-13 12:50:00,21.74,21.77,21.74,21.75,18640.0,19.8085,19.8358,19.8085,19.8176,18640.0
2019-06-13 13:00:00,21.76,21.76,21.74,21.75,23640.0,19.8267,19.8267,19.8085,19.8176,23640.0
2019-06-13 13:10:00,21.76,21.76,21.74,21.75,17415.0,19.8267,19.8267,19.8085,19.8176,17415.0
2019-06-13 13:20:00,21.75,21.76,21.74,21.75,15000.0,19.8176,19.8267,19.8085,19.8176,15000.0
2019-06-13 13:30:00,21.76,21.77,21.75,21.77,18190.0,19.8267,19.8358,19.8176,19.8358,18190.0
2019-06-13 13:40:00,21.76,21.76,21.74,21.75,56980.0,19.8267,19.8267,19.8085,19.8176,56980.0
2019-06-13 13:50:00,21.75,21.75,21.7,21.71,57840.0,19.8176,19.8176,19.772,19.7812,57840.0
2019-06-13 14:00:00,21.72,21.72,21.69,21.7,15870.0,19.7903,19.7903,19.7629,19.772,15870.0
2019-06-13 14:10:00,21.7,21.7,21.65,21.66,30790.0,19.772,19.772,19.7265,19.7356,30790.0
2019-06-13 14:20:00,21.65,21.67,21.64,21.66,28550.0,19.7265,19.7447,19.7174,19.7356,28550.0
2019-06-13 14:30:00,21.66,21.67,21.64,21.65,25040.0,19.7356,19.7447,19.7174,19.7265,25040.0
2019-06-13 14:40:00,21.65,21.7,21.65,21.66,30975.0,19.7265,19.772,19.7265,19.7356,30975.0
2019-06-13 14:50:00,21.65,21.68,21.64,21.65,65060.0,19.7265,19.7538,19.7174,19.7265,65060.0
2019-06-13 15:00:00,21.65,21.65,21.58,21.59,163110.0,19.7265,19.7265,19.6627,19.6718,163110.0
2019-06-13 15:10:00,21.59,21.62,21.59,21.6,56170.0,19.6718,19.6992,19.6718,19.6809,56170.0
2019-06-13 15:20:00,21.61,21.62,21.6,21.62,36575.0,19.69,19.6992,19.6809,19.6992,36575.0
2019-06-13 15:30:00,21.61,21.64,21.61,21.64,62680.0,19.69,19.7174,19.69,19.7174,62680.0
2019-06-13 15:40:00,21.64,21.64,21.6,21.61,88790.0,19.7174,19.7174,19.6809,19.69,88790.0
2019-06-13 15:50:00,21.6,21.64,21.58,21.63,306935.0,19.6809,19.7174,19.6627,19.7083,306935.0
2019-06-14 09:30:00,21.65,21.73,21.62,21.68,183355.0,19.7265,19.7994,19.6992,19.7538,183355.0
2019-06-14 09:40:00,21.67,21.68,21.63,21.63,38000.0,19.7447,19.7538,19.7083,19.7083,38000.0
2019-06-14 09:50:00,21.62,21.63,21.54,21.58,61395.0,19.6992,19.7083,19.6263,19.6627,61395.0
2019-06-14 10:00:00,21.56,21.62,21.56,21.6,47175.0,19.6445,19.6992,19.6445,19.6809,47175.0
2019-06-14 10:10:00,21.61,21.64,21.59,21.61,46260.0,19.69,19.7174,19.6718,19.69,46260.0
2019-06-14 10:20:00,21.59,21.66,21.58,21.63,73710.0,19.6718,19.7356,19.6627,19.7083,73710.0
2019-06-14 10:30:00,21.62,21.62,21.61,21.61,10945.0,19.6992,19.6992,19.69,19.69,10945.0
2019-06-14 10:40:00,21.59,21.62,21.57,21.61,27000.0,19.6718,19.6992,19.6536,19.69,27000.0
2019-06-14 10:50:00,21.62,21.67,21.61,21.67,40400.0,19.6992,19.7447,19.69,19.7447,40400.0
2019-06-14 11:00:00,21.66,21.7,21.65,21.67,45575.0,19.7356,19.772,19.7265,19.7447,45575.0
2019-06-14 11:10:00,21.67,21.68,21.61,21.63,88435.0,19.7447,19.7538,19.69,19.7083,88435.0
2019-06-14 11:20:00,21.62,21.65,21.59,21.63,199875.0,19.6992,19.7265,19.6718,19.7083,199875.0
2019-06-14 11:30:00,21.62,21.63,21.59,21.62,34130.0,19.6992,19.7083,19.6718,19.6992,34130.0
2019-06-14 11:40:00,21.63,21.64,21.6,21.64,34550.0,19.7083,19.7174,19.6809,19.7174,34550.0
2019-06-14 11:50:00,21.63,21.64,21.57,21.57,41770.0,19.7083,19.7174,19.6536,19.6536,41770.0
2019-06-14 12:00:00,21.57,21.59,21.56,21.57,59005.0,19.6536,19.6718,19.6445,19.6536,59005.0
2019-06-14 12:10:00,21.57,21.57,21.54,21.55,66500.0,19.6536,19.6536,19.6263,19.6354,66500.0
2019-06-14 12:20:00,21.54,21.56,21.52,21.53,50775.0,19.6263,19.6445,19.608,19.6171,50775.0
2019-06-14 12:30:00,21.53,21.56,21.52,21.53,47820.0,19.6171,19.6445,19.608,19.6171,47820.0
2019-06-14 12:40:00,21.52,21.53,21.48,21.48,47995.0,19.608,19.6171,19.5716,19.5716,47995.0
2019-06-14 12:50:00,21.49,21.49,21.45,21.45,78325.0,19.5807,19.5807,19.5443,19.5443,78325.0
2019-06-14 13:00:00,21.45,21.5,21.43,21.49,117615.0,19.5443,19.5898,19.526,19.5807,117615.0
2019-06-14 13:10:00,21.49,21.5,21.47,21.47,84000.0,19.5807,19.5898,19.5625,19.5625,84000.0
2019-06-14 13:20:00,21.47,21.52,21.47,21.51,156590.0,19.5625,19.608,19.5625,19.5989,156590.0
2019-06-14 13:30:00,21.51,21.53,21.5,21.53,34455.0,19.5989,19.6171,19.5898,19.6171,34455.0
2019-06-14 13:40:00,21.53,21.56,21.51,21.51,171730.0,19.6171,19.6445,19.5989,19.5989,171730.0
2019-06-14 13:50:00,21.51,21.52,21.45,21.46,92540.0,19.5989,19.608,19.5443,19.5534,92540.0
2019-06-14 14:00:00,21.46,21.48,21.45,21.45,65840.0,19.5534,19.5716,19.5443,19.5443,65840.0
2019-06-14 14:10:00,21.46,21.49,21.45,21.47,102290.0,19.5534,19.5807,19.5443,19.5625,102290.0
2019-06-14 14:20:00,21.47,21.48,21.45,21.46,49390.0,19.5625,19.5716,19.5443,19.5534,49390.0
2019-06-14 14:30:00,21.46,21.46,21.42,21.42,134245.0,19.5534,19.5534,19.5169,19.5169,134245.0
2019-06-14 14:40:00,21.42,21.42,21.38,21.38,211025.0,19.5169,19.5169,19.4805,19.4805,211025.0
2019-06-14 14:50:00,21.38,21.4,21.38,21.39,111350.0,19.4805,19.4987,19.4805,19.4896,111350.0
2019-06-14 15:00:00,21.4,21.42,21.39,21.41,188960.0,19.4987,19.5169,19.4896,19.5078,188960.0
2019-06-14 15:10:00,21.41,21.44,21.39,21.42,893745.0,19.5078,19.5351,19.4896,19.5169,893745.0
2019-06-14 15:20:00,21.42,21.43,21.39,21.39,431795.0,19.5169,19.526,19.4896,19.4896,431795.0
2019-06-14 15:30:00,21.39,21.4,21.34,21.35,668510.0,19.4896,19.4987,19.444,19.4531,668510.0
2019-06-14 15:40:00,21.34,21.34,21.25,21.25,355305.0,19.444,19.444,19.362,19.362,355305.0
2019-06-14 15:50:00,21.25,21.28,21.19,21.23,961335.0,19.362,19.3894,19.3074,19.3438,961335.0
2019-06-17 09:30:00,21.17,21.18,20.81,20.82,324890.0,19.2891,19.2982,18.9611,18.9702,324890.0
2019-06-17 09:40:00,20.83,20.84,20.7,20.71,184345.0,18.9793,18.9885,18.8609,18.87,184345.0
2019-06-17 09:50:00,20.71,20.8,20.7,20.73,202350.0,18.87,18.952,18.8609,18.8882,202350.0
2019-06-17 10:00:00,20.73,20.84,20.71,20.81,187985.0,18.8882,18.9885,18.87,18.9611,187985.0
2019-06-17 10:10:00,20.8,20.81,20.66,20.68,209275.0,18.952,18.9611,18.8244,18.8427,209275.0
2019-06-17 10:20:00,20.68,20.68,20.6,20.62,122705.0,18.8427,18.8427,18.7698,18.788,122705.0
2019-06-17 10:30:00,20.63,20.7,20.63,20.7,82575.0,18.7971,18.8609,18.7971,18.8609,82575.0
2019-06-17 10:40:00,20.7,20.71,20.64,20.67,134000.0,18.8609,18.87,18.8062,18.8336,134000.0
2019-06-17 10:50:00,20.68,20.77,20.67,20.74,138645.0,18.8427,18.9247,18.8336,18.8973,138645.0
2019-06-17 11:00:00,20.75,20.75,20.68,20.71,113520.0,18.9064,18.9064,18.8427,18.87,113520.0
2019-06-17 11:10:00,20.7,20.79,20.7,20.78,94895.0,18.8609,18.9429,18.8609,18.9338,94895.0
2019-06-17 11:20:00,20.78,20.79,20.74,20.75,85010.0,18.9338,18.9429,18.8973,18.9064,85010.0
2019-06-17 11:30:00,20.74,20.76,20.69,20.69,111580.0,18.8973,18.9156,18.8518,18.8518,111580.0
2019-06-17 11:40:00,20.69,20.76,20.68,20.76,72105.0,18.8518,18.9156,18.8427,18.9156,72105.0
2019-06-17 11:50:00,20.76,20.77,20.72,20.75,53200.0,18.9156,18.9247,18.8791,18.9064,53200.0
2019-06-17 12:00:00,20.76,20.78,20.73,20.77,57720.0,18.9156,18.9338,18.8882,18.9247,57720.0
2019-06-17 12:10:00,20.77,20.84,20.76,20.84,74025.0,18.9247,18.9885,18.9156,18.9885,74025.0
2019-06-17 12:20:00,20.84,20.9,20.83,20.88,255070.0,18.9885,19.0431,18.9793,19.0249,255070.0
2019-06-17 12:30:00,20.88,20.95,20.86,20.95,60595.0,19.0249,19.0887,19.0067,19.0887,60595.0
2019-06-17 12:40:00,20.95,20.97,20.93,20.94,79390.0,19.0887,19.1069,19.0705,19.0796,79390.0
2019-06-17 12:50:00,20.95,20.97,20.91,20.97,42590.0,19.0887,19.1069,19.0522,19.1069,42590.0
2019-06-17 13:00:00,20.96,20.97,20.94,20.95,40555.0,19.0978,19.1069,19.0796,19.0887,40555.0
2019-06-17 13:10:00,20.96,20.99,20.93,20.98,40725.0,19.0978,19.1251,19.0705,19.116,40725.0
2019-06-17 13:20:00,20.99,20.99,20.94,20.96,47895.0,19.1251,19.1251,19.0796,19.0978,47895.0
2019-06-17 13:30:00,20.97,20.98,20.95,20.98,45185.0,19.1069,19.116,19.0887,19.116,45185.0
2019-06-17 13:40:00,20.98,21.0,20.97,20.98,72150.0,19.116,19.1342,19.1069,19.116,72150.0
2019-06-17 13:50:00,20.97,20.97,20.91,20.93,74595.0,19.1069,19.1069,19.0522,19.0705,74595.0
2019-06-17 14:00:00,20.93,20.93,20.87,20.88,59915.0,19.0705,19.0705,19.0158,19.0249,59915.0
2019-06-17 14:10:00,20.87,20.89,20.86,20.88,54615.0,19.0158,19.034,19.0067,19.0249,54615.0
2019-06-17 14:20:00,20.88,20.89,20.84,20.85,64845.0,19.0249,19.034,18.9885,18.9976,64845.0
2019-06-17 14:30:00,20.85,20.86,20.84,20.85,47510.0,18.9976,19.0067,18.9885,18.9976,47510.0
2019-06-17 14:40:00,20.85,20.86,20.84,20.85,71060.0,18.9976,19.0067,18.9885,18.9976,71060.0
2019-06-17 14:50:00,20.85,20.86,20.84,20.85,80585.0,18.9976,19.0067,18.9885,18.9976,80585.0
2019-06-17 15:00:00,20.84,20.85,20.83,20.85,84120.0,18.9885,18.9976,18.9793,18.9976,84120.0
2019-06-17 15:10:00,20.85,20.9,20.85,20.89,104145.0,18.9976,19.0431,18.9976,19.034,104145.0
2019-06-17 15:20:00,20.89,20.91,20.89,20.91,91440.0,19.034,19.0522,19.034,19.0522,91440.0
2019-06-17 15:30:00,20.91,20.91,20.88,20.88,163550.0,19.0522,19.0522,19.0249,19.0249,163550.0
2019-06-17 15:40:00,20.88,20.88,20.83,20.85,128260.0,19.0249,19.0249,18.9793,18.9976,128260.0
2019-06-17 15:50:00,20.85,20.86,20.81,20.82,395455.0,18.9976,19.0067,18.9611,18.9702,395455.0
2019-06-18 09:30:00,20.96,21.04,20.87,21.02,115065.0,19.0978,19.1707,19.0158,19.1525,115065.0
2019-06-18 09:40:00,21.01,21.07,21.0,21.06,77145.0,19.1433,19.198,19.1342,19.1889,77145.0
2019-06-18 09:50:00,21.07,21.13,21.07,21.12,41595.0,19.198,19.2527,19.198,19.2436,41595.0
2019-06-18 10:00:00,21.12,21.14,21.05,21.06,64760.0,19.2436,19.2618,19.1798,19.1889,64760.0
2019-06-18 10:10:00,21.05,21.08,20.98,20.99,40585.0,19.1798,19.2071,19.116,19.1251,40585.0
2019-06-18 10:20:00,20.99,21.01,20.96,20.99,48055.0,19.1251,19.1433,19.0978,19.1251,48055.0
2019-06-18 10:30:00,21.0,21.0,20.95,20.96,34500.0,19.1342,19.1342,19.0887,19.0978,34500.0
2019-06-18 10:40:00,20.95,20.97,20.92,20.93,33880.0,19.0887,19.1069,19.0613,19.0705,33880.0
2019-06-18 10:50:00,20.92,20.96,20.91,20.95,33200.0,19.0613,19.0978,19.0522,19.0887,33200.0
2019-06-18 11:00:00,20.94,20.96,20.93,20.94,52380.0,19.0796,19.0978,19.0705,19.0796,52380.0
2019-06-18 11:10:00,20.93,20.95,20.92,20.94,57000.0,19.0705,19.0887,19.0613,19.0796,57000.0
2019-06-18 11:20:00,20.93,20.94,20.88,20.9,50290.0,19.0705,19.0796,19.0249,19.0431,50290.0
2019-06-18 11:30:00,20.89,20.91,20.88,20.89,31875.0,19.034,19.0522,19.0249,19.034,31875.0
2019-06-18 11:40:00,20.89,20.9,20.83,20.83,52280.0,19.034,19.0431,18.9793,18.9793,52280.0
2019-06-18 11:50:00,20.83,20.84,20.8,20.81,43435.0,18.9793,18.9885,18.952,18.9611,43435.0
2019-06-18 12:00:00,20.81,20.83,20.81,20.82,34345.0,18.9611,18.9793,18.9611,18.9702,34345.0
2019-06-18 12:10:00,20.82,20.82,20.79,20.8,40790.0,18.9702,18.9702,18.9429,18.952,40790.0
2019-06-18 12:20:00,20.8,20.87,20.8,20.87,34000.0,18.952,19.0158,18.952,19.0158,34000.0
2019-06-18 12:30:00,20.87,20.88,20.85,20.86,33075.0,19.0158,19.0249,18.9976,19.0067,33075.0
2019-06-18 12:40:00,20.87,20.88,20.85,20.88,30705.0,19.0158,19.0249,18.9976,19.0249,30705.0
2019-06-18 12:50:00,20.88,20.92,20.87,20.89,74705.0,19.0249,19.0613,19.0158,19.034,74705.0
2019-06-18 13:00:00,20.9,20.92,20.88,20.89,36250.0,19.0431,19.0613,19.0249,19.034,36250.0
2019-06-18 13:10:00,20.89,20.92,20.89,20.91,21000.0,19.034,19.0613,19.034,19.0522,21000.0
2019-06-18 13:20:00,20.9,20.92,20.89,20.92,32500.0,19.0431,19.0613,19.034,19.0613,32500.0
2019-06-18 13:30:00,20.92,20.94,20.92,20.93,25430.0,19.0613,19.0796,19.0613,19.0705,25430.0
2019-06-18 13:40:00,20.93,20.96,20.92,20.96,59805.0,19.0705,19.0978,19.0613,19.0978,59805.0
2019-06-18 13:50:00,20.97,21.02,20.96,21.02,63360.0,19.1069,19.1525,19.0978,19.1525,63360.0
2019-06-18 14:00:00,21.02,21.05,21.02,21.04,75560.0,19.1525,19.1798,19.1525,19.1707,75560.0
2019-06-18 14:10:00,21.04,21.06,21.03,21.04,43760.0,19.1707,19.1889,19.1616,19.1707,43760.0
2019-06-18 14:20:00,21.04,21.04,20.99,20.99,70750.0,19.1707,19.1707,19.1251,19.1251,70750.0
2019-06-18 14:30:00,20.99,21.03,20.99,21.0,78460.0,19.1251,19.1616,19.1251,19.1342,78460.0
2019-06-18 14:40:00,21.0,21.02,21.0,21.0,67825.0,19.1342,19.1525,19.1342,19.1342,67825.0
2019-06-18 14:50:00,21.01,21.01,20.94,20.94,68510.0,19.1433,19.1433,19.0796,19.0796,68510.0
2019-06-18 15:00:00,20.94,20.95,20.94,20.94,65185.0,19.0796,19.0887,19.0796,19.0796,65185.0
2019-06-18 15:10:00,20.94,20.97,20.93,20.97,69870.0,19.0796,19.1069,19.0705,19.1069,69870.0
2019-06-18 15:20:00,20.98,20.98,20.95,20.95,72950.0,19.116,19.116,19.0887,19.0887,72950.0
2019-06-18 15:30:00,20.95,20.98,20.94,20.97,116160.0,19.0887,19.116,19.0796,19.1069,116160.0
2019-06-18 15:40:00,20.96,21.0,20.95,20.95,143555.0,19.0978,19.1342,19.0887,19.0887,143555.0
2019-06-18 15:50:00,20.96,21.02,20.94,21.01,429955.0,19.0978,19.1525,19.0796,19.1433,429955.0
2019-06-19 09:30:00,20.86,21.01,20.82,20.92,195915.0,19.0067,19.1433,18.9702,19.0613,195915.0
2019-06-19 09:40:00,20.92,20.92,20.86,20.88,43515.0,19.0613,19.0613,19.0067,19.0249,43515.0
2019-06-19 09:50:00,20.88,21.0,20.87,21.0,44000.0,19.0249,19.1342,19.0158,19.1342,44000.0
2019-06-19 10:00:00,21.01,21.08,21.0,21.06,84275.0,19.1433,19.2071,19.1342,19.1889,84275.0
2019-06-19 10:10:00,21.07,21.08,21.03,21.08,42320.0,19.198,19.2071,19.1616,19.2071,42320.0
2019-06-19 10:20:00,21.08,21.08,21.02,21.02,158065.0,19.2071,19.2071,19.1525,19.1525,158065.0
2019-06-19 10:30:00,21.02,21.05,21.0,21.05,25500.0,19.1525,19.1798,19.1342,19.1798,25500.0
2019-06-19 10:40:00,21.04,21.11,21.03,21.11,40855.0,19.1707,19.2345,19.1616,19.2345,40855.0
2019-06-19 10:50:00,21.11,21.13,21.08,21.12,54535.0,19.2345,19.2527,19.2071,19.2436,54535.0
2019-06-19 11:00:00,21.12,21.16,21.12,21.15,84830.0,19.2436,19.28,19.2436,19.2709,84830.0
2019-06-19 11:10:00,21.15,21.17,21.12,21.16,79880.0,19.2709,19.2891,19.2436,19.28,79880.0
2019-06-19 11:20:00,21.17,21.21,21.16,21.2,67255.0,19.2891,19.3256,19.28,19.3165,67255.0
2019-06-19 11:30:00,21.21,21.22,21.19,21.19,81145.0,19.3256,19.3347,19.3074,19.3074,81145.0
2019-06-19 11:40:00,21.2,21.21,21.17,21.18,64400.0,19.3165,19.3256,19.2891,19.2982,64400.0
2019-06-19 11:50:00,21.18,21.21,21.17,21.2,70790.0,19.2982,19.3256,19.2891,19.3165,70790.0
2019-06-19 12:00:00,21.2,21.21,21.16,21.17,36630.0,19.3165,19.3256,19.28,19.2891,36630.0
2019-06-19 12:10:00,21.16,21.18,21.16,21.16,48455.0,19.28,19.2982,19.28,19.28,48455.0
2019-06-19 12:20:00,21.16,21.16,21.12,21.15,47025.0,19.28,19.28,19.2436,19.2709,47025.0
2019-06-19 12:30:00,21.15,21.15,21.12,21.15,45165.0,19.2709,19.2709,19.2436,19.2709,45165.0
2019-06-19 12:40:00,21.15,21.21,21.14,21.21,31000.0,19.2709,19.3256,19.2618,19.3256,31000.0
2019-06-19 12:50:00,21.21,21.23,21.21,21.22,31070.0,19.3256,19.3438,19.3256,19.3347,31070.0
2019-06-19 13:00:00,21.22,21.22,21.18,21.19,40845.0,19.3347,19.3347,19.2982,19.3074,40845.0
2019-06-19 13:10:00,21.19,21.19,21.14,21.14,75515.0,19.3074,19.3074,19.2618,19.2618,75515.0
2019-06-19 13:20:00,21.14,21.18,21.13,21.15,114185.0,19.2618,19.2982,19.2527,19.2709,114185.0
2019-06-19 13:30:00,21.15,21.15,21.13,21.14,68565.0,19.2709,19.2709,19.2527,19.2618,68565.0
2019-06-19 13:40:00,21.14,21.16,21.14,21.16,35390.0,19.2618,19.28,19.2618,19.28,35390.0
2019-06-19 13:50:00,21.17,21.22,21.17,21.21,65145.0,19.2891,19.3347,19.2891,19.3256,65145.0
2019-06-19 14:00:00,21.22,21.33,21.16,21.29,89035.0,19.3347,19.4349,19.28,19.3985,89035.0
2019-06-19 14:10:00,21.29,21.34,21.26,21.33,54470.0,19.3985,19.444,19.3711,19.4349,54470.0
2019-06-19 14:20:00,21.32,21.33,21.27,21.3,83160.0,19.4258,19.4349,19.3802,19.4076,83160.0
2019-06-19 14:30:00,21.31,21.36,21.28,21.31,136050.0,19.4167,19.4623,19.3894,19.4167,136050.0
2019-06-19 14:40:00,21.31,21.35,21.3,21.32,72140.0,19.4167,19.4531,19.4076,19.4258,72140.0
2019-06-19 14:50:00,21.33,21.35,21.29,21.3,74790.0,19.4349,19.4531,19.3985,19.4076,74790.0
2019-06-19 15:00:00,21.3,21.31,21.28,21.28,161180.0,19.4076,19.4167,19.3894,19.3894,161180.0
2019-06-19 15:10:00,21.28,21.32,21.26,21.27,111715.0,19.3894,19.4258,19.3711,19.3802,111715.0
2019-06-19 15:20:00,21.27,21.28,21.24,21.25,155280.0,19.3802,19.3894,19.3529,19.362,155280.0
2019-06-19 15:30:00,21.25,21.27,21.22,21.22,84140.0,19.362,19.3802,19.3347,19.3347,84140.0
2019-06-19 15:40:00,21.22,21.29,21.22,21.26,148090.0,19.3347,19.3985,19.3347,19.3711,148090.0
2019-06-19 15:50:00,21.26,21.28,21.25,21.25,342785.0,19.3711,19.3894,19.362,19.362,342785.0
2019-06-20 09:30:00,21.31,21.44,21.23,21.27,168150.0,19.4167,19.5351,19.3438,19.3802,168150.0
2019-06-20 09:40:00,21.25,21.32,21.24,21.3,106690.0,19.362,19.4258,19.3529,19.4076,106690.0
2019-06-20 09:50:00,21.31,21.46,21.31,21.42,74880.0,19.4167,19.5534,19.4167,19.5169,74880.0
2019-06-20 10:00:00,21.42,21.42,21.31,21.36,36105.0,19.5169,19.5169,19.4167,19.4623,36105.0
2019-06-20 10:10:00,21.35,21.41,21.31,21.31,37520.0,19.4531,19.5078,19.4167,19.4167,37520.0
2019-06-20 10:20:00,21.32,21.35,21.29,21.34,62750.0,19.4258,19.4531,19.3985,19.444,62750.0
2019-06-20 10:30:00,21.33,21.36,21.31,21.32,37085.0,19.4349,19.4623,19.4167,19.4258,37085.0
2019-06-20 10:40:00,21.33,21.34,21.23,21.23,56750.0,19.4349,19.444,19.3438,19.3438,56750.0
2019-06-20 10:50:00,21.24,21.29,21.23,21.24,72260.0,19.3529,19.3985,19.3438,19.3529,72260.0
2019-06-20 11:00:00,21.23,21.24,21.13,21.13,51085.0,19.3438,19.3529,19.2527,19.2527,51085.0
2019-06-20 11:10:00,21.13,21.14,21.09,21.12,42085.0,19.2527,19.2618,19.2162,19.2436,42085.0
2019-06-20 11:20:00,21.12,21.12,21.09,21.1,48025.0,19.2436,19.2436,19.2162,19.2254,48025.0
2019-06-20 11:30:00,21.1,21.15,21.08,21.14,58895.0,19.2254,19.2709,19.2071,19.2618,58895.0
2019-06-20 11:40:00,21.14,21.16,21.13,21.14,31750.0,19.2618,19.28,19.2527,19.2618,31750.0
2019-06-20 11:50:00,21.14,21.16,21.1,21.1,37870.0,19.2618,19.28,19.2254,19.2254,37870.0
2019-06-20 12:00:00,21.11,21.14,21.1,21.12,42440.0,19.2345,19.2618,19.2254,19.2436,42440.0
2019-06-20 12:10:00,21.12,21.12,21.05,21.06,35360.0,19.2436,19.2436,19.1798,19.1889,35360.0
2019-06-20 12:20:00,21.06,21.16,21.05,21.16,39000.0,19.1889,19.28,19.1798,19.28,39000.0
2019-06-20 12:30:00,21.15,21.17,21.13,21.14,40615.0,19.2709,19.2891,19.2527,19.2618,40615.0
2019-06-20 12:40:00,21.13,21.17,21.13,21.17,22480.0,19.2527,19.2891,19.2527,19.2891,22480.0
2019-06-20 12:50:00,21.17,21.19,21.15,21.18,24000.0,19.2891,19.3074,19.2709,19.2982,24000.0
2019-06-20 13:00:00,21.18,21.18,21.16,21.17,15000.0,19.2982,19.2982,19.28,19.2891,15000.0
2019-06-20 13:10:00,21.17,21.18,21.16,21.17,23000.0,19.2891,19.2982,19.28,19.2891,23000.0
2019-06-20 13:20:00,21.18,21.2,21.18,21.19,24500.0,19.2982,19.3165,19.2982,19.3074,24500.0
2019-06-20 13:30:00,21.2,21.23,21.19,21.22,43415.0,19.3165,19.3438,19.3074,19.3347,43415.0
2019-06-20 13:40:00,21.23,21.26,21.22,21.24,41230.0,19.3438,19.3711,19.3347,19.3529,41230.0
2019-06-20 13:50:00,21.24,21.25,21.2,21.21,37750.0,19.3529,19.362,19.3165,19.3256,37750.0
2019-06-20 14:00:00,21.21,21.24,21.21,21.22,41455.0,19.3256,19.3529,19.3256,19.3347,41455.0
2019-06-20 14:10:00,21.23,21.24,21.22,21.24,24175.0,19.3438,19.3529,19.3347,19.3529,24175.0
2019-06-20 14:20:00,21.25,21.28,21.24,21.26,41820.0,19.362,19.3894,19.3529,19.3711,41820.0
2019-06-20 14:30:00,21.27,21.29,21.27,21.28,35250.0,19.3802,19.3985,19.3802,19.3894,35250.0
2019-06-20 14:40:00,21.29,21.31,21.27,21.29,39635.0,19.3985,19.4167,19.3802,19.3985,39635.0
2019-06-20 14:50:00,21.28,21.28,21.25,21.26,44925.0,19.3894,19.3894,19.362,19.3711,44925.0
2019-06-20 15:00:00,21.26,21.27,21.24,21.27,39835.0,19.3711,19.3802,19.3529,19.3802,39835.0
2019-06-20 15:10:00,21.27,21.28,21.22,21.24,164525.0,19.3802,19.3894,19.3347,19.3529,164525.0
2019-06-20 15:20:00,21.24,21.28,21.24,21.26,89185.0,19.3529,19.3894,19.3529,19.3711,89185.0
2019-06-20 15:30:00,21.26,21.27,21.23,21.27,110270.0,19.3711,19.3802,19.3438,19.3802,110270.0
2019-06-20 15:40:00,21.27,21.35,21.27,21.34,117110.0,19.3802,19.4531,19.3802,19.444,117110.0
2019-06-20 15:50:00,21.34,21.39,21.33,21.35,516405.0,19.444,19.4896,19.4349,19.4531,516405.0
2019-06-21 09:30:00,21.39,21.4,21.26,21.29,521715.0,19.4896,19.4987,19.3711,19.3985,521715.0
2019-06-21 09:40:00,21.28,21.28,21.17,21.21,34540.0,19.3894,19.3894,19.2891,19.3256,34540.0
2019-06-21 09:50:00,21.21,21.22,21.15,21.21,44900.0,19.3256,19.3347,19.2709,19.3256,44900.0
2019-06-21 10:00:00,21.21,21.29,21.2,21.28,65815.0,19.3256,19.3985,19.3165,19.3894,65815.0
2019-06-21 10:10:00,21.28,21.3,21.25,21.25,49190.0,19.3894,19.4076,19.362,19.362,49190.0
2019-06-21 10:20:00,21.26,21.3,21.24,21.27,38360.0,19.3711,19.4076,19.3529,19.3802,38360.0
2019-06-21 10:30:00,21.28,21.33,21.27,21.28,30125.0,19.3894,19.4349,19.3802,19.3894,30125.0
2019-06-21 10:40:00,21.28,21.33,21.27,21.32,29265.0,19.3894,19.4349,19.3802,19.4258,29265.0
2019-06-21 10:50:00,21.3,21.3,21.27,21.3,21700.0,19.4076,19.4076,19.3802,19.4076,21700.0
2019-06-21 11:00:00,21.3,21.43,21.3,21.41,60540.0,19.4076,19.526,19.4076,19.5078,60540.0
2019-06-21 11:10:00,21.4,21.4,21.35,21.35,59555.0,19.4987,19.4987,19.4531,19.4531,59555.0
2019-06-21 11:20:00,21.36,21.4,21.31,21.31,53060.0,19.4623,19.4987,19.4167,19.4167,53060.0
2019-06-21 11:30:00,21.3,21.32,21.28,21.28,24015.0,19.4076,19.4258,19.3894,19.3894,24015.0
2019-06-21 11:40:00,21.29,21.29,21.25,21.25,40280.0,19.3985,19.3985,19.362,19.362,40280.0
2019-06-21 11:50:00,21.24,21.27,21.22,21.26,26405.0,19.3529,19.3802,19.3347,19.3711,26405.0
2019-06-21 12:00:00,21.26,21.3,21.26,21.28,15045.0,19.3711,19.4076,19.3711,19.3894,15045.0
2019-06-21 12:10:00,21.29,21.29,21.24,21.24,26070.0,19.3985,19.3985,19.3529,19.3529,26070.0
2019-06-21 12:20:00,21.24,21.26,21.24,21.24,15500.0,19.3529,19.3711,19.3529,19.3529,15500.0
2019-06-21 12:30:00,21.24,21.3,21.24,21.3,26695.0,19.3529,19.4076,19.3529,19.4076,26695.0
2019-06-21 12:40:00,21.3,21.32,21.28,21.32,24055.0,19.4076,19.4258,19.3894,19.4258,24055.0
2019-06-21 12:50:00,21.32,21.32,21.28,21.29,22930.0,19.4258,19.4258,19.3894,19.3985,22930.0
2019-06-21 13:00:00,21.29,21.3,21.28,21.28,25020.0,19.3985,19.4076,19.3894,19.3894,25020.0
2019-06-21 13:10:00,21.28,21.28,21.25,21.26,15605.0,19.3894,19.3894,19.362,19.3711,15605.0
2019-06-21 13:20:00,21.27,21.27,21.22,21.26,36970.0,19.3802,19.3802,19.3347,19.3711,36970.0
2019-06-21 13:30:00,21.26,21.26,21.24,21.25,15255.0,19.3711,19.3711,19.3529,19.362,15255.0
2019-06-21 13:40:00,21.26,21.28,21.24,21.27,14395.0,19.3711,19.3894,19.3529,19.3802,14395.0
2019-06-21 13:50:00,21.27,21.27,21.26,21.27,12730.0,19.3802,19.3802,19.3711,19.3802,12730.0
2019-06-21 14:00:00,21.28,21.31,21.28,21.31,15695.0,19.3894,19.4167,19.3894,19.4167,15695.0
2019-06-21 14:10:00,21.31,21.32,21.3,21.31,15675.0,19.4167,19.4258,19.4076,19.4167,15675.0
2019-06-21 14:20:00,21.32,21.32,21.3,21.3,22570.0,19.4258,19.4258,19.4076,19.4076,22570.0
2019-06-21 14:30:00,21.29,21.32,21.29,21.31,14030.0,19.3985,19.4258,19.3985,19.4167,14030.0
2019-06-21 14:40:00,21.32,21.33,21.31,21.33,19000.0,19.4258,19.4349,19.4167,19.4349,19000.0
2019-06-21 14:50:00,21.32,21.35,21.32,21.32,27655.0,19.4258,19.4531,19.4258,19.4258,27655.0
2019-06-21 15:00:00,21.32,21.36,21.31,21.35,39690.0,19.4258,19.4623,19.4167,19.4531,39690.0
2019-06-21 15:10:00,21.35,21.36,21.33,21.35,52610.0,19.4531,19.4623,19.4349,19.4531,52610.0
2019-06-21 15:20:00,21.35,21.36,21.34,21.35,45500.0,19.4531,19.4623,19.444,19.4531,45500.0
2019-06-21 15:30:00,21.35,21.37,21.34,21.36,94845.0,19.4531,19.4714,19.444,19.4623,94845.0
2019-06-21 15:40:00,21.36,21.39,21.34,21.35,77025.0,19.4623,19.4896,19.444,19.4531,77025.0
2019-06-21 15:50:00,21.35,21.38,21.33,21.35,552310.0,19.4531,19.4805,19.4349,19.4531,552310.0
2019-06-24 09:30:00,21.54,21.59,21.36,21.39,146745.0,19.6263,19.6718,19.4623,19.4896,146745.0
2019-06-24 09:40:00,21.39,21.43,21.37,21.43,35100.0,19.4896,19.526,19.4714,19.526,35100.0
2019-06-24 09:50:00,21.44,21.46,21.42,21.42,50000.0,19.5351,19.5534,19.5169,19.5169,50000.0
2019-06-24 10:00:00,21.42,21.46,21.37,21.45,58450.0,19.5169,19.5534,19.4714,19.5443,58450.0
2019-06-24 10:10:00,21.46,21.49,21.44,21.46,68690.0,19.5534,19.5807,19.5351,19.5534,68690.0
2019-06-24 10:20:00,21.45,21.46,21.43,21.46,69110.0,19.5443,19.5534,19.526,19.5534,69110.0
2019-06-24 10:30:00,21.46,21.47,21.38,21.39,62170.0,19.5534,19.5625,19.4805,19.4896,62170.0
2019-06-24 10:40:00,21.39,21.41,21.37,21.37,71400.0,19.4896,19.5078,19.4714,19.4714,71400.0
2019-06-24 10:50:00,21.37,21.41,21.36,21.39,56865.0,19.4714,19.5078,19.4623,19.4896,56865.0
2019-06-24 11:00:00,21.38,21.45,21.36,21.44,54750.0,19.4805,19.5443,19.4623,19.5351,54750.0
2019-06-24 11:10:00,21.44,21.48,21.43,21.44,35570.0,19.5351,19.5716,19.526,19.5351,35570.0
2019-06-24 11:20:00,21.44,21.49,21.43,21.49,61380.0,19.5351,19.5807,19.526,19.5807,61380.0
2019-06-24 11:30:00,21.49,21.49,21.43,21.45,75505.0,19.5807,19.5807,19.526,19.5443,75505.0
2019-06-24 11:40:00,21.45,21.46,21.4,21.46,51595.0,19.5443,19.5534,19.4987,19.5534,51595.0
2019-06-24 11:50:00,21.46,21.47,21.38,21.38,61785.0,19.5534,19.5625,19.4805,19.4805,61785.0
2019-06-24 12:00:00,21.38,21.4,21.36,21.39,40975.0,19.4805,19.4987,19.4623,19.4896,40975.0
2019-06-24 12:10:00,21.38,21.39,21.37,21.39,37835.0,19.4805,19.4896,19.4714,19.4896,37835.0
2019-06-24 12:20:00,21.38,21.39,21.37,21.38,33680.0,19.4805,19.4896,19.4714,19.4805,33680.0
2019-06-24 12:30:00,21.39,21.39,21.35,21.35,23000.0,19.4896,19.4896,19.4531,19.4531,23000.0
2019-06-24 12:40:00,21.34,21.36,21.33,21.33,33370.0,19.444,19.4623,19.4349,19.4349,33370.0
2019-06-24 12:50:00,21.33,21.35,21.32,21.34,37905.0,19.4349,19.4531,19.4258,19.444,37905.0
2019-06-24 13:00:00,21.34,21.36,21.33,21.33,22560.0,19.444,19.4623,19.4349,19.4349,22560.0
2019-06-24 13:10:00,21.34,21.35,21.32,21.34,30385.0,19.444,19.4531,19.4258,19.444,30385.0
2019-06-24 13:20:00,21.35,21.37,21.33,21.34,119500.0,19.4531,19.4714,19.4349,19.444,119500.0
2019-06-24 13:30:00,21.34,21.38,21.33,21.38,34725.0,19.444,19.4805,19.4349,19.4805,34725.0
2019-06-24 13:40:00,21.38,21.4,21.38,21.38,31575.0,19.4805,19.4987,19.4805,19.4805,31575.0
2019-06-24 13:50:00,21.38,21.39,21.37,21.39,38010.0,19.4805,19.4896,19.4714,19.4896,38010.0
2019-06-24 14:00:00,21.39,21.4,21.38,21.4,35990.0,19.4896,19.4987,19.4805,19.4987,35990.0
2019-06-24 14:10:00,21.4,21.44,21.4,21.42,51500.0,19.4987,19.5351,19.4987,19.5169,51500.0
2019-06-24 14:20:00,21.42,21.43,21.41,21.43,30000.0,19.5169,19.526,19.5078,19.526,30000.0
2019-06-24 14:30:00,21.42,21.44,21.4,21.43,44350.0,19.5169,19.5351,19.4987,19.526,44350.0
2019-06-24 14:40:00,21.43,21.43,21.39,21.4,51810.0,19.526,19.526,19.4896,19.4987,51810.0
2019-06-24 14:50:00,21.39,21.41,21.39,21.41,39155.0,19.4896,19.5078,19.4896,19.5078,39155.0
2019-06-24 15:00:00,21.41,21.42,21.37,21.37,43185.0,19.5078,19.5169,19.4714,19.4714,43185.0
2019-06-24 15:10:00,21.37,21.38,21.36,21.38,70070.0,19.4714,19.4805,19.4623,19.4805,70070.0
2019-06-24 15:20:00,21.38,21.39,21.36,21.36,69345.0,19.4805,19.4896,19.4623,19.4623,69345.0
2019-06-24 15:30:00,21.37,21.37,21.36,21.37,85590.0,19.4714,19.4714,19.4623,19.4714,85590.0
2019-06-24 15:40:00,21.37,21.39,21.36,21.36,118310.0,19.4714,19.4896,19.4623,19.4623,118310.0
2019-06-24 15:50:00,21.36,21.38,21.35,21.37,339040.0,19.4623,19.4805,19.4531,19.4714,339040.0
2019-06-25 09:30:00,21.39,21.44,21.26,21.26,79205.0,19.4896,19.5351,19.3711,19.3711,79205.0
2019-06-25 09:40:00,21.26,21.26,21.19,21.25,57380.0,19.3711,19.3711,19.3074,19.362,57380.0
2019-06-25 09:50:00,21.24,21.4,21.23,21.36,53540.0,19.3529,19.4987,19.3438,19.4623,53540.0
2019-06-25 10:00:00,21.38,21.39,21.31,21.33,49000.0,19.4805,19.4896,19.4167,19.4349,49000.0
2019-06-25 10:10:00,21.33,21.34,21.26,21.28,51695.0,19.4349,19.444,19.3711,19.3894,51695.0
2019-06-25 10:20:00,21.28,21.32,21.26,21.32,33800.0,19.3894,19.4258,19.3711,19.4258,33800.0
2019-06-25 10:30:00,21.32,21.35,21.28,21.28,19545.0,19.4258,19.4531,19.3894,19.3894,19545.0
2019-06-25 10:40:00,21.29,21.32,21.28,21.29,24040.0,19.3985,19.4258,19.3894,19.3985,24040.0
2019-06-25 10:50:00,21.3,21.35,21.3,21.35,24590.0,19.4076,19.4531,19.4076,19.4531,24590.0
2019-06-25 11:00:00,21.36,21.36,21.32,21.32,61845.0,19.4623,19.4623,19.4258,19.4258,61845.0
2019-06-25 11:10:00,21.33,21.36,21.3,21.35,34670.0,19.4349,19.4623,19.4076,19.4531,34670.0
2019-06-25 11:20:00,21.36,21.41,21.34,21.39,38555.0,19.4623,19.5078,19.444,19.4896,38555.0
2019-06-25 11:30:00,21.39,21.4,21.37,21.38,38605.0,19.4896,19.4987,19.4714,19.4805,38605.0
2019-06-25 11:40:00,21.39,21.41,21.38,21.4,52715.0,19.4896,19.5078,19.4805,19.4987,52715.0
2019-06-25 11:50:00,21.41,21.47,21.41,21.47,40535.0,19.5078,19.5625,19.5078,19.5625,40535.0
2019-06-25 12:00:00,21.47,21.49,21.45,21.49,60225.0,19.5625,19.5807,19.5443,19.5807,60225.0
2019-06-25 12:10:00,21.48,21.49,21.46,21.49,32295.0,19.5716,19.5807,19.5534,19.5807,32295.0
2019-06-25 12:20:00,21.49,21.49,21.46,21.47,32575.0,19.5807,19.5807,19.5534,19.5625,32575.0
2019-06-25 12:30:00,21.47,21.48,21.42,21.42,51860.0,19.5625,19.5716,19.5169,19.5169,51860.0
2019-06-25 12:40:00,21.41,21.47,21.41,21.46,42565.0,19.5078,19.5625,19.5078,19.5534,42565.0
2019-06-25 12:50:00,21.46,21.48,21.45,21.45,37000.0,19.5534,19.5716,19.5443,19.5443,37000.0
2019-06-25 13:00:00,21.45,21.45,21.39,21.43,57240.0,19.5443,19.5443,19.4896,19.526,57240.0
2019-06-25 13:10:00,21.42,21.45,21.42,21.43,35720.0,19.5169,19.5443,19.5169,19.526,35720.0
2019-06-25 13:20:00,21.43,21.45,21.42,21.45,25775.0,19.526,19.5443,19.5169,19.5443,25775.0
2019-06-25 13:30:00,21.44,21.46,21.44,21.44,47555.0,19.5351,19.5534,19.5351,19.5351,47555.0
2019-06-25 13:40:00,21.45,21.46,21.44,21.45,39490.0,19.5443,19.5534,19.5351,19.5443,39490.0
2019-06-25 13:50:00,21.45,21.45,21.42,21.42,31095.0,19.5443,19.5443,19.5169,19.5169,31095.0
2019-06-25 14:00:00,21.42,21.43,21.38,21.4,133880.0,19.5169,19.526,19.4805,19.4987,133880.0
2019-06-25 14:10:00,21.4,21.41,21.38,21.4,32105.0,19.4987,19.5078,19.4805,19.4987,32105.0
2019-06-25 14:20:00,21.41,21.41,21.37,21.38,40090.0,19.5078,19.5078,19.4714,19.4805,40090.0
2019-06-25 14:30:00,21.38,21.39,21.3,21.32,35985.0,19.4805,19.4896,19.4076,19.4258,35985.0
2019-06-25 14:40:00,21.33,21.35,21.32,21.35,34540.0,19.4349,19.4531,19.4258,19.4531,34540.0
2019-06-25 14:50:00,21.34,21.38,21.33,21.38,87700.0,19.444,19.4805,19.4349,19.4805,87700.0
2019-06-25 15:00:00,21.38,21.39,21.35,21.38,52635.0,19.4805,19.4896,19.4531,19.4805,52635.0
2019-06-25 15:10:00,21.38,21.38,21.32,21.32,31255.0,19.4805,19.4805,19.4258,19.4258,31255.0
2019-06-25 15:20:00,21.33,21.39,21.33,21.37,72365.0,19.4349,19.4896,19.4349,19.4714,72365.0
2019-06-25 15:30:00,21.37,21.38,21.35,21.36,89400.0,19.4714,19.4805,19.4531,19.4623,89400.0
2019-06-25 15:40:00,21.36,21.36,21.31,21.33,111040.0,19.4623,19.4623,19.4167,19.4349,111040.0
2019-06-25 15:50:00,21.33,21.34,21.31,21.33,212670.0,19.4349,19.444,19.4167,19.4349,212670.0
2019-06-26 09:30:00,21.37,21.5,21.37,21.43,114200.0,19.4714,19.5898,19.4714,19.526,114200.0
2019-06-26 09:40:00,21.42,21.46,21.38,21.38,42910.0,19.5169,19.5534,19.4805,19.4805,42910.0
2019-06-26 09:50:00,21.37,21.38,21.31,21.37,30965.0,19.4714,19.4805,19.4167,19.4714,30965.0
2019-06-26 10:00:00,21.36,21.36,21.29,21.29,59360.0,19.4623,19.4623,19.3985,19.3985,59360.0
2019-06-26 10:10:00,21.29,21.35,21.29,21.35,43085.0,19.3985,19.4531,19.3985,19.4531,43085.0
2019-06-26 10:20:00,21.35,21.37,21.32,21.37,16105.0,19.4531,19.4714,19.4258,19.4714,16105.0
2019-06-26 10:30:00,21.37,21.42,21.37,21.42,42060.0,19.4714,19.5169,19.4714,19.5169,42060.0
2019-06-26 10:40:00,21.42,21.49,21.42,21.48,28775.0,19.5169,19.5807,19.5169,19.5716,28775.0
2019-06-26 10:50:00,21.49,21.5,21.46,21.5,93315.0,19.5807,19.5898,19.5534,19.5898,93315.0
2019-06-26 11:00:00,21.5,21.56,21.49,21.54,105440.0,19.5898,19.6445,19.5807,19.6263,105440.0
2019-06-26 11:10:00,21.53,21.53,21.49,21.51,33195.0,19.6171,19.6171,19.5807,19.5989,33195.0
2019-06-26 11:20:00,21.51,21.56,21.51,21.56,39735.0,19.5989,19.6445,19.5989,19.6445,39735.0
2019-06-26 11:30:00,21.57,21.57,21.53,21.54,42185.0,19.6536,19.6536,19.6171,19.6263,42185.0
2019-06-26 11:40:00,21.55,21.55,21.51,21.53,46105.0,19.6354,19.6354,19.5989,19.6171,46105.0
2019-06-26 11:50:00,21.53,21.53,21.47,21.51,71340.0,19.6171,19.6171,19.5625,19.5989,71340.0
2019-06-26 12:00:00,21.51,21.52,21.49,21.5,65570.0,19.5989,19.608,19.5807,19.5898,65570.0
2019-06-26 12:10:00,21.5,21.53,21.5,21.51,63435.0,19.5898,19.6171,19.5898,19.5989,63435.0
2019-06-26 12:20:00,21.51,21.57,21.51,21.56,28595.0,19.5989,19.6536,19.5989,19.6445,28595.0
2019-06-26 12:30:00,21.56,21.58,21.55,21.57,38575.0,19.6445,19.6627,19.6354,19.6536,38575.0
2019-06-26 12:40:00,21.57,21.58,21.54,21.54,25700.0,19.6536,19.6627,19.6263,19.6263,25700.0
2019-06-26 12:50:00,21.55,21.55,21.52,21.54,29750.0,19.6354,19.6354,19.608,19.6263,29750.0
2019-06-26 13:00:00,21.54,21.55,21.49,21.49,72630.0,19.6263,19.6354,19.5807,19.5807,72630.0
2019-06-26 13:10:00,21.49,21.52,21.48,21.52,36860.0,19.5807,19.608,19.5716,19.608,36860.0
2019-06-26 13:20:00,21.52,21.55,21.52,21.54,58130.0,19.608,19.6354,19.608,19.6263,58130.0
2019-06-26 13:30:00,21.54,21.54,21.48,21.51,119435.0,19.6263,19.6263,19.5716,19.5989,119435.0
2019-06-26 13:40:00,21.51,21.51,21.48,21.49,39740.0,19.5989,19.5989,19.5716,19.5807,39740.0
2019-06-26 13:50:00,21.49,21.5,21.47,21.5,23500.0,19.5807,19.5898,19.5625,19.5898,23500.0
2019-06-26 14:00:00,21.5,21.52,21.45,21.45,57240.0,19.5898,19.608,19.5443,19.5443,57240.0
2019-06-26 14:10:00,21.45,21.47,21.45,21.45,33705.0,19.5443,19.5625,19.5443,19.5443,33705.0
2019-06-26 14:20:00,21.45,21.47,21.44,21.46,27685.0,19.5443,19.5625,19.5351,19.5534,27685.0
2019-06-26 14:30:00,21.47,21.47,21.43,21.44,38590.0,19.5625,19.5625,19.526,19.5351,38590.0
2019-06-26 14:40:00,21.44,21.44,21.39,21.39,30140.0,19.5351,19.5351,19.4896,19.4896,30140.0
2019-06-26 14:50:00,21.39,21.43,21.38,21.42,42000.0,19.4896,19.526,19.4805,19.5169,42000.0
2019-06-26 15:00:00,21.43,21.45,21.4,21.41,58350.0,19.526,19.5443,19.4987,19.5078,58350.0
2019-06-26 15:10:00,21.41,21.42,21.39,21.39,38770.0,19.5078,19.5169,19.4896,19.4896,38770.0
2019-06-26 15:20:00,21.39,21.41,21.37,21.39,49020.0,19.4896,19.5078,19.4714,19.4896,49020.0
2019-06-26 15:30:00,21.38,21.38,21.37,21.38,126285.0,19.4805,19.4805,19.4714,19.4805,126285.0
2019-06-26 15:40:00,21.38,21.39,21.37,21.38,140060.0,19.4805,19.4896,19.4714,19.4805,140060.0
2019-06-26 15:50:00,21.38,21.38,21.33,21.34,293490.0,19.4805,19.4805,19.4349,19.444,293490.0
2019-06-27 09:30:00,21.36,21.45,21.2,21.36,77295.0,19.4623,19.5443,19.3165,19.4623,77295.0
2019-06-27 09:40:00,21.36,21.38,21.3,21.38,35655.0,19.4623,19.4805,19.4076,19.4805,35655.0
2019-06-27 09:50:00,21.39,21.43,21.37,21.4,61005.0,19.4896,19.526,19.4714,19.4987,61005.0
2019-06-27 10:00:00,21.39,21.45,21.35,21.44,191680.0,19.4896,19.5443,19.4531,19.5351,191680.0
2019-06-27 10:10:00,21.44,21.48,21.38,21.39,115235.0,19.5351,19.5716,19.4805,19.4896,115235.0
2019-06-27 10:20:00,21.39,21.49,21.39,21.44,91870.0,19.4896,19.5807,19.4896,19.5351,91870.0
2019-06-27 10:30:00,21.45,21.52,21.44,21.49,80160.0,19.5443,19.608,19.5351,19.5807,80160.0
2019-06-27 10:40:00,21.49,21.57,21.49,21.57,69520.0,19.5807,19.6536,19.5807,19.6536,69520.0
2019-06-27 10:50:00,21.58,21.58,21.54,21.57,57275.0,19.6627,19.6627,19.6263,19.6536,57275.0
2019-06-27 11:00:00,21.56,21.57,21.49,21.49,55000.0,19.6445,19.6536,19.5807,19.5807,55000.0
2019-06-27 11:10:00,21.49,21.54,21.47,21.51,81750.0,19.5807,19.6263,19.5625,19.5989,81750.0
2019-06-27 11:20:00,21.51,21.55,21.51,21.55,138640.0,19.5989,19.6354,19.5989,19.6354,138640.0
2019-06-27 11:30:00,21.55,21.58,21.54,21.58,105060.0,19.6354,19.6627,19.6263,19.6627,105060.0
2019-06-27 11:40:00,21.58,21.63,21.57,21.61,236295.0,19.6627,19.7083,19.6536,19.69,236295.0
2019-06-27 11:50:00,21.6,21.63,21.59,21.62,104740.0,19.6809,19.7083,19.6718,19.6992,104740.0
2019-06-27 12:00:00,21.62,21.67,21.62,21.64,140850.0,19.6992,19.7447,19.6992,19.7174,140850.0
2019-06-27 12:10:00,21.64,21.69,21.64,21.69,103970.0,19.7174,19.7629,19.7174,19.7629,103970.0
2019-06-27 12:20:00,21.68,21.7,21.65,21.67,78890.0,19.7538,19.772,19.7265,19.7447,78890.0
2019-06-27 12:30:00,21.67,21.68,21.64,21.67,50650.0,19.7447,19.7538,19.7174,19.7447,50650.0
2019-06-27 12:40:00,21.67,21.7,21.67,21.68,58840.0,19.7447,19.772,19.7447,19.7538,58840.0
2019-06-27 12:50:00,21.68,21.72,21.67,21.71,53265.0,19.7538,19.7903,19.7447,19.7812,53265.0
2019-06-27 13:00:00,21.71,21.74,21.7,21.72,86430.0,19.7812,19.8085,19.772,19.7903,86430.0
2019-06-27 13:10:00,21.72,21.73,21.71,21.72,48220.0,19.7903,19.7994,19.7812,19.7903,48220.0
2019-06-27 13:20:00,21.73,21.73,21.71,21.72,36910.0,19.7994,19.7994,19.7812,19.7903,36910.0
2019-06-27 13:30:00,21.72,21.73,21.69,21.69,61265.0,19.7903,19.7994,19.7629,19.7629,61265.0
2019-06-27 13:40:00,21.69,21.71,21.69,21.7,36320.0,19.7629,19.7812,19.7629,19.772,36320.0
2019-06-27 13:50:00,21.69,21.73,21.69,21.71,64090.0,19.7629,19.7994,19.7629,19.7812,64090.0
2019-06-27 14:00:00,21.71,21.75,21.71,21.74,48045.0,19.7812,19.8176,19.7812,19.8085,48045.0
2019-06-27 14:10:00,21.74,21.75,21.71,21.72,102905.0,19.8085,19.8176,19.7812,19.7903,102905.0
2019-06-27 14:20:00,21.73,21.73,21.7,21.7,50560.0,19.7994,19.7994,19.772,19.772,50560.0
2019-06-27 14:30:00,21.7,21.72,21.7,21.72,43565.0,19.772,19.7903,19.772,19.7903,43565.0
2019-06-27 14:40:00,21.72,21.74,21.7,21.71,56355.0,19.7903,19.8085,19.772,19.7812,56355.0
2019-06-27 14:50:00,21.72,21.72,21.68,21.69,76730.0,19.7903,19.7903,19.7538,19.7629,76730.0
2019-06-27 15:00:00,21.69,21.74,21.69,21.74,134860.0,19.7629,19.8085,19.7629,19.8085,134860.0
2019-06-27 15:10:00,21.73,21.74,21.69,21.7,101550.0,19.7994,19.8085,19.7629,19.772,101550.0
2019-06-27 15:20:00,21.7,21.71,21.66,21.68,120340.0,19.772,19.7812,19.7356,19.7538,120340.0
2019-06-27 15:30:00,21.68,21.68,21.66,21.67,155945.0,19.7538,19.7538,19.7356,19.7447,155945.0
2019-06-27 15:40:00,21.67,21.68,21.61,21.61,148095.0,19.7447,19.7538,19.69,19.69,148095.0
2019-06-27 15:50:00,21.61,21.67,21.61,21.64,348890.0,19.69,19.7447,19.69,19.7174,348890.0
2019-06-28 09:30:00,21.7,21.82,21.53,21.81,69305.0,19.772,19.8814,19.6171,19.8723,69305.0
2019-06-28 09:40:00,21.83,21.83,21.68,21.68,30630.0,19.8905,19.8905,19.7538,19.7538,30630.0
2019-06-28 09:50:00,21.68,21.73,21.66,21.73,32020.0,19.7538,19.7994,19.7356,19.7994,32020.0
2019-06-28 10:00:00,21.7,21.72,21.67,21.69,97085.0,19.772,19.7903,19.7447,19.7629,97085.0
2019-06-28 10:10:00,21.69,21.72,21.62,21.71,190060.0,19.7629,19.7903,19.6992,19.7812,190060.0
2019-06-28 10:20:00,21.72,21.72,21.66,21.69,63740.0,19.7903,19.7903,19.7356,19.7629,63740.0
2019-06-28 10:30:00,21.7,21.71,21.67,21.68,128795.0,19.772,19.7812,19.7447,19.7538,128795.0
2019-06-28 10:40:00,21.68,21.69,21.65,21.65,47690.0,19.7538,19.7629,19.7265,19.7265,47690.0
2019-06-28 10:50:00,21.65,21.67,21.61,21.61,68745.0,19.7265,19.7447,19.69,19.69,68745.0
2019-06-28 11:00:00,21.62,21.63,21.59,21.62,103830.0,19.6992,19.7083,19.6718,19.6992,103830.0
2019-06-28 11:10:00,21.61,21.63,21.58,21.61,95885.0,19.69,19.7083,19.6627,19.69,95885.0
2019-06-28 11:20:00,21.62,21.66,21.61,21.66,66225.0,19.6992,19.7356,19.69,19.7356,66225.0
2019-06-28 11:30:00,21.65,21.66,21.62,21.65,42885.0,19.7265,19.7356,19.6992,19.7265,42885.0
2019-06-28 11:40:00,21.65,21.67,21.63,21.63,43550.0,19.7265,19.7447,19.7083,19.7083,43550.0
2019-06-28 11:50:00,21.63,21.66,21.63,21.64,34635.0,19.7083,19.7356,19.7083,19.7174,34635.0
2019-06-28 12:00:00,21.64,21.66,21.64,21.65,37000.0,19.7174,19.7356,19.7174,19.7265,37000.0
2019-06-28 12:10:00,21.65,21.68,21.65,21.68,45755.0,19.7265,19.7538,19.7265,19.7538,45755.0
2019-06-28 12:20:00,21.68,21.69,21.67,21.68,50135.0,19.7538,19.7629,19.7447,19.7538,50135.0
2019-06-28 12:30:00,21.68,21.68,21.65,21.65,35890.0,19.7538,19.7538,19.7265,19.7265,35890.0
2019-06-28 12:40:00,21.65,21.68,21.65,21.68,27790.0,19.7265,19.7538,19.7265,19.7538,27790.0
2019-06-28 12:50:00,21.68,21.69,21.66,21.68,77335.0,19.7538,19.7629,19.7356,19.7538,77335.0
2019-06-28 13:00:00,21.69,21.7,21.67,21.69,51645.0,19.7629,19.772,19.7447,19.7629,51645.0
2019-06-28 13:10:00,21.69,21.7,21.66,21.69,60770.0,19.7629,19.772,19.7356,19.7629,60770.0
2019-06-28 13:20:00,21.7,21.74,21.69,21.73,26145.0,19.772,19.8085,19.7629,19.7994,26145.0
2019-06-28 13:30:00,21.74,21.75,21.72,21.72,40475.0,19.8085,19.8176,19.7903,19.7903,40475.0
2019-06-28 13:40:00,21.72,21.72,21.68,21.69,60880.0,19.7903,19.7903,19.7538,19.7629,60880.0
2019-06-28 13:50:00,21.69,21.71,21.67,21.71,46805.0,19.7629,19.7812,19.7447,19.7812,46805.0
2019-06-28 14:00:00,21.71,21.73,21.7,21.7,36005.0,19.7812,19.7994,19.772,19.772,36005.0
2019-06-28 14:10:00,21.7,21.71,21.67,21.67,45925.0,19.772,19.7812,19.7447,19.7447,45925.0
2019-06-28 14:20:00,21.67,21.7,21.67,21.68,30775.0,19.7447,19.772,19.7447,19.7538,30775.0
2019-06-28 14:30:00,21.68,21.69,21.66,21.67,38170.0,19.7538,19.7629,19.7356,19.7447,38170.0
2019-06-28 14:40:00,21.66,21.68,21.64,21.64,39250.0,19.7356,19.7538,19.7174,19.7174,39250.0
2019-06-28 14:50:00,21.64,21.65,21.6,21.63,61310.0,19.7174,19.7265,19.6809,19.7083,61310.0
2019-06-28 15:00:00,21.64,21.68,21.62,21.67,50010.0,19.7174,19.7538,19.6992,19.7447,50010.0
2019-06-28 15:10:00,21.67,21.69,21.66,21.69,30365.0,19.7447,19.7629,19.7356,19.7629,30365.0
2019-06-28 15:20:00,21.69,21.7,21.68,21.68,64000.0,19.7629,19.772,19.7538,19.7538,64000.0
2019-06-28 15:30:00,21.68,21.71,21.67,21.71,84495.0,19.7538,19.7812,19.7447,19.7812,84495.0
2019-06-28 15:40:00,21.71,21.74,21.71,21.73,89295.0,19.7812,19.8085,19.7812,19.7994,89295.0
2019-06-28 15:50:00,21.73,21.8,21.71,21.75,632835.0,19.7994,19.8632,19.7812,19.8176,632835.0
2019-07-01 09:30:00,21.99,22.48,21.88,22.19,397300.0,20.0363,20.4827,19.9361,20.2185,397300.0
2019-07-01 09:40:00,22.22,22.27,22.1,22.14,43830.0,20.2458,20.2914,20.1365,20.173,43830.0
2019-07-01 09:50:00,22.16,22.22,22.1,22.16,57705.0,20.1912,20.2458,20.1365,20.1912,57705.0
2019-07-01 10:00:00,22.16,22.36,22.16,22.36,86050.0,20.1912,20.3734,20.1912,20.3734,86050.0
2019-07-01 10:10:00,22.35,22.36,22.28,22.28,74680.0,20.3643,20.3734,20.3005,20.3005,74680.0
2019-07-01 10:20:00,22.27,22.29,22.16,22.21,46775.0,20.2914,20.3096,20.1912,20.2367,46775.0
2019-07-01 10:30:00,22.21,22.24,22.16,22.22,43195.0,20.2367,20.2641,20.1912,20.2458,43195.0
2019-07-01 10:40:00,22.24,22.3,22.22,22.29,57485.0,20.2641,20.3187,20.2458,20.3096,57485.0
2019-07-01 10:50:00,22.29,22.31,22.25,22.25,81930.0,20.3096,20.3279,20.2732,20.2732,81930.0
2019-07-01 11:00:00,22.28,22.28,22.22,22.22,37045.0,20.3005,20.3005,20.2458,20.2458,37045.0
2019-07-01 11:10:00,22.24,22.24,22.2,22.22,56445.0,20.2641,20.2641,20.2276,20.2458,56445.0
2019-07-01 11:20:00,22.23,22.24,22.18,22.21,48000.0,20.255,20.2641,20.2094,20.2367,48000.0
2019-07-01 11:30:00,22.21,22.25,22.21,22.23,62190.0,20.2367,20.2732,20.2367,20.255,62190.0
2019-07-01 11:40:00,22.23,22.23,22.16,22.16,51530.0,20.255,20.255,20.1912,20.1912,51530.0
2019-07-01 11:50:00,22.16,22.18,22.13,22.13,39585.0,20.1912,20.2094,20.1638,20.1638,39585.0
2019-07-01 12:00:00,22.14,22.17,22.14,22.15,41500.0,20.173,20.2003,20.173,20.1821,41500.0
2019-07-01 12:10:00,22.16,22.16,22.12,22.15,47910.0,20.1912,20.1912,20.1547,20.1821,47910.0
2019-07-01 12:20:00,22.15,22.16,22.11,22.11,41125.0,20.1821,20.1912,20.1456,20.1456,41125.0
2019-07-01 12:30:00,22.1,22.11,22.07,22.1,34765.0,20.1365,20.1456,20.1092,20.1365,34765.0
2019-07-01 12:40:00,22.09,22.11,22.07,22.1,38900.0,20.1274,20.1456,20.1092,20.1365,38900.0
2019-07-01 12:50:00,22.11,22.13,22.09,22.09,32530.0,20.1456,20.1638,20.1274,20.1274,32530.0
2019-07-01 13:00:00,22.09,22.1,22.07,22.09,50145.0,20.1274,20.1365,20.1092,20.1274,50145.0
2019-07-01 13:10:00,22.08,22.09,22.05,22.09,38500.0,20.1183,20.1274,20.091,20.1274,38500.0
2019-07-01 13:20:00,22.1,22.11,22.07,22.09,91745.0,20.1365,20.1456,20.1092,20.1274,91745.0
2019-07-01 13:30:00,22.09,22.11,22.08,22.08,39965.0,20.1274,20.1456,20.1183,20.1183,39965.0
2019-07-01 13:40:00,22.08,22.1,22.08,22.1,22000.0,20.1183,20.1365,20.1183,20.1365,22000.0
2019-07-01 13:50:00,22.11,22.11,22.08,22.11,42775.0,20.1456,20.1456,20.1183,20.1456,42775.0
2019-07-01 14:00:00,22.12,22.12,22.08,22.08,33250.0,20.1547,20.1547,20.1183,20.1183,33250.0
2019-07-01 14:10:00,22.07,22.11,22.07,22.1,41385.0,20.1092,20.1456,20.1092,20.1365,41385.0
2019-07-01 14:20:00,22.11,22.11,22.06,22.06,49730.0,20.1456,20.1456,20.1001,20.1001,49730.0
2019-07-01 14:30:00,22.06,22.09,22.04,22.05,39935.0,20.1001,20.1274,20.0818,20.091,39935.0
2019-07-01 14:40:00,22.05,22.06,22.04,22.05,40975.0,20.091,20.1001,20.0818,20.091,40975.0
2019-07-01 14:50:00,22.06,22.06,21.97,21.97,62795.0,20.1001,20.1001,20.0181,20.0181,62795.0
2019-07-01 15:00:00,21.99,22.04,21.98,22.03,86025.0,20.0363,20.0818,20.0272,20.0727,86025.0
2019-07-01 15:10:00,22.03,22.08,22.03,22.08,44525.0,20.0727,20.1183,20.0727,20.1183,44525.0
2019-07-01 15:20:00,22.08,22.13,22.08,22.11,90570.0,20.1183,20.1638,20.1183,20.1456,90570.0
2019-07-01 15:30:00,22.11,22.14,22.11,22.13,118995.0,20.1456,20.173,20.1456,20.1638,118995.0
2019-07-01 15:40:00,22.13,22.15,22.12,22.14,203620.0,20.1638,20.1821,20.1547,20.173,203620.0
2019-07-01 15:50:00,22.14,22.17,22.1,22.12,419345.0,20.173,20.2003,20.1365,20.1547,419345.0
2019-07-02 09:30:00,22.15,22.18,22.02,22.06,123045.0,20.1821,20.2094,20.0636,20.1001,123045.0
2019-07-02 09:40:00,22.06,22.08,22.04,22.07,17680.0,20.1001,20.1183,20.0818,20.1092,17680.0
2019-07-02 09:50:00,22.04,22.17,22.02,22.17,40855.0,20.0818,20.2003,20.0636,20.2003,40855.0
2019-07-02 10:00:00,22.17,22.21,22.16,22.17,35345.0,20.2003,20.2367,20.1912,20.2003,35345.0
2019-07-02 10:10:00,22.17,22.25,22.16,22.25,232855.0,20.2003,20.2732,20.1912,20.2732,232855.0
2019-07-02 10:20:00,22.27,22.28,22.24,22.26,48985.0,20.2914,20.3005,20.2641,20.2823,48985.0
2019-07-02 10:30:00,22.27,22.27,22.22,22.23,45500.0,20.2914,20.2914,20.2458,20.255,45500.0
2019-07-02 10:40:00,22.22,22.26,22.21,22.26,68920.0,20.2458,20.2823,20.2367,20.2823,68920.0
2019-07-02 10:50:00,22.25,22.27,22.23,22.26,172680.0,20.2732,20.2914,20.255,20.2823,172680.0
2019-07-02 11:00:00,22.27,22.28,22.21,22.23,142320.0,20.2914,20.3005,20.2367,20.255,142320.0
2019-07-02 11:10:00,22.22,22.23,22.2,22.23,45135.0,20.2458,20.255,20.2276,20.255,45135.0
2019-07-02 11:20:00,22.23,22.24,22.21,22.23,146615.0,20.255,20.2641,20.2367,20.255,146615.0
2019-07-02 11:30:00,22.23,22.24,22.18,22.19,117940.0,20.255,20.2641,20.2094,20.2185,117940.0
2019-07-02 11:40:00,22.17,22.18,22.15,22.17,25475.0,20.2003,20.2094,20.1821,20.2003,25475.0
2019-07-02 11:50:00,22.17,22.18,22.15,22.16,42590.0,20.2003,20.2094,20.1821,20.1912,42590.0
2019-07-02 12:00:00,22.16,22.17,22.14,22.16,65925.0,20.1912,20.2003,20.173,20.1912,65925.0
2019-07-02 12:10:00,22.15,22.15,22.13,22.14,31000.0,20.1821,20.1821,20.1638,20.173,31000.0
2019-07-02 12:20:00,22.14,22.15,22.13,22.13,28550.0,20.173,20.1821,20.1638,20.1638,28550.0
2019-07-02 12:30:00,22.14,22.15,22.13,22.15,146980.0,20.173,20.1821,20.1638,20.1821,146980.0
2019-07-02 12:40:00,22.15,22.16,22.13,22.16,131435.0,20.1821,20.1912,20.1638,20.1912,131435.0
2019-07-02 12:50:00,22.16,22.18,22.16,22.16,60185.0,20.1912,20.2094,20.1912,20.1912,60185.0
2019-07-02 13:00:00,22.16,22.18,22.15,22.18,72440.0,20.1912,20.2094,20.1821,20.2094,72440.0
2019-07-02 13:10:00,22.18,22.18,22.15,22.15,65010.0,20.2094,20.2094,20.1821,20.1821,65010.0
2019-07-02 13:20:00,22.15,22.16,22.13,22.13,59330.0,20.1821,20.1912,20.1638,20.1638,59330.0
2019-07-02 13:30:00,22.12,22.13,22.1,22.1,53940.0,20.1547,20.1638,20.1365,20.1365,53940.0
2019-07-02 13:40:00,22.09,22.1,22.07,22.1,20000.0,20.1274,20.1365,20.1092,20.1365,20000.0
2019-07-02 13:50:00,22.1,22.1,22.06,22.07,25600.0,20.1365,20.1365,20.1001,20.1092,25600.0
2019-07-02 14:00:00,22.07,22.11,22.07,22.11,59540.0,20.1092,20.1456,20.1092,20.1456,59540.0
2019-07-02 14:10:00,22.11,22.11,22.08,22.09,41895.0,20.1456,20.1456,20.1183,20.1274,41895.0
2019-07-02 14:20:00,22.09,22.09,22.07,22.07,38375.0,20.1274,20.1274,20.1092,20.1092,38375.0
2019-07-02 14:30:00,22.07,22.08,22.04,22.05,45690.0,20.1092,20.1183,20.0818,20.091,45690.0
2019-07-02 14:40:00,22.05,22.05,22.03,22.04,23910.0,20.091,20.091,20.0727,20.0818,23910.0
2019-07-02 14:50:00,22.04,22.04,22.02,22.03,37445.0,20.0818,20.0818,20.0636,20.0727,37445.0
2019-07-02 15:00:00,22.03,22.04,22.02,22.03,49120.0,20.0727,20.0818,20.0636,20.0727,49120.0
2019-07-02 15:10:00,22.04,22.04,21.99,22.01,66220.0,20.0818,20.0818,20.0363,20.0545,66220.0
2019-07-02 15:20:00,22.01,22.03,21.99,22.02,65710.0,20.0545,20.0727,20.0363,20.0636,65710.0
2019-07-02 15:30:00,22.02,22.04,22.02,22.03,76685.0,20.0636,20.0818,20.0636,20.0727,76685.0
2019-07-02 15:40:00,22.03,22.04,22.02,22.03,80035.0,20.0727,20.0818,20.0636,20.0727,80035.0
2019-07-02 15:50:00,22.04,22.12,22.03,22.1,716150.0,20.0818,20.1547,20.0727,20.1365,716150.0
2019-07-03 09:30:00,21.88,21.99,21.68,21.76,244620.0,19.9361,20.0363,19.7538,19.8267,244620.0
2019-07-03 09:40:00,21.76,21.82,21.7,21.82,109640.0,19.8267,19.8814,19.772,19.8814,109640.0
2019-07-03 09:50:00,21.84,21.88,21.83,21.87,83780.0,19.8996,19.9361,19.8905,19.9269,83780.0
2019-07-03 10:00:00,21.85,21.87,21.82,21.84,238005.0,19.9087,19.9269,19.8814,19.8996,238005.0
2019-07-03 10:10:00,21.83,21.88,21.82,21.83,435305.0,19.8905,19.9361,19.8814,19.8905,435305.0
2019-07-03 10:20:00,21.84,21.84,21.77,21.78,66040.0,19.8996,19.8996,19.8358,19.8449,66040.0
2019-07-03 10:30:00,21.78,21.9,21.78,21.89,261460.0,19.8449,19.9543,19.8449,19.9452,261460.0
2019-07-03 10:40:00,21.89,21.99,21.89,21.95,77005.0,19.9452,20.0363,19.9452,19.9998,77005.0
2019-07-03 10:50:00,21.94,21.98,21.93,21.96,60620.0,19.9907,20.0272,19.9816,20.0089,60620.0
2019-07-03 11:00:00,21.95,21.96,21.92,21.96,72095.0,19.9998,20.0089,19.9725,20.0089,72095.0
2019-07-03 11:10:00,21.95,21.96,21.92,21.96,70405.0,19.9998,20.0089,19.9725,20.0089,70405.0
2019-07-03 11:20:00,21.96,21.97,21.94,21.95,130200.0,20.0089,20.0181,19.9907,19.9998,130200.0
2019-07-03 11:30:00,21.94,21.98,21.92,21.98,182220.0,19.9907,20.0272,19.9725,20.0272,182220.0
2019-07-03 11:40:00,21.98,22.0,21.95,21.96,95715.0,20.0272,20.0454,19.9998,20.0089,95715.0
2019-07-03 11:50:00,21.96,21.98,21.93,21.97,56750.0,20.0089,20.0272,19.9816,20.0181,56750.0
2019-07-03 12:00:00,21.97,22.0,21.97,21.97,68420.0,20.0181,20.0454,20.0181,20.0181,68420.0
2019-07-03 12:10:00,21.97,22.0,21.96,21.98,96560.0,20.0181,20.0454,20.0089,20.0272,96560.0
2019-07-03 12:20:00,21.98,22.0,21.97,21.98,293455.0,20.0272,20.0454,20.0181,20.0272,293455.0
2019-07-03 12:30:00,21.98,21.98,21.91,21.91,90205.0,20.0272,20.0272,19.9634,19.9634,90205.0
2019-07-03 12:40:00,21.92,21.96,21.92,21.95,132360.0,19.9725,20.0089,19.9725,19.9998,132360.0
2019-07-03 12:50:00,21.95,22.01,21.95,22.0,397820.0,19.9998,20.0545,19.9998,20.0454,397820.0
2019-07-05 09:30:00,21.89,21.98,21.8,21.96,95335.0,19.9452,20.0272,19.8632,20.0089,95335.0
2019-07-05 09:40:00,21.98,21.99,21.92,21.98,37500.0,20.0272,20.0363,19.9725,20.0272,37500.0
2019-07-05 09:50:00,21.98,22.0,21.95,21.99,32010.0,20.0272,20.0454,19.9998,20.0363,32010.0
2019-07-05 10:00:00,21.97,22.01,21.97,21.98,165125.0,20.0181,20.0545,20.0181,20.0272,165125.0
2019-07-05 10:10:00,21.98,22.0,21.92,21.95,64030.0,20.0272,20.0454,19.9725,19.9998,64030.0
2019-07-05 10:20:00,21.94,21.96,21.92,21.95,66250.0,19.9907,20.0089,19.9725,19.9998,66250.0
2019-07-05 10:30:00,21.95,21.96,21.91,21.91,26000.0,19.9998,20.0089,19.9634,19.9634,26000.0
2019-07-05 10:40:00,21.9,21.93,21.87,21.93,59945.0,19.9543,19.9816,19.9269,19.9816,59945.0
2019-07-05 10:50:00,21.93,21.99,21.93,21.99,54250.0,19.9816,20.0363,19.9816,20.0363,54250.0
2019-07-05 11:00:00,21.99,22.0,21.96,22.0,31000.0,20.0363,20.0454,20.0089,20.0454,31000.0
2019-07-05 11:10:00,22.0,22.0,21.97,21.98,45090.0,20.0454,20.0454,20.0181,20.0272,45090.0
2019-07-05 11:20:00,21.97,22.01,21.97,21.99,46470.0,20.0181,20.0545,20.0181,20.0363,46470.0
2019-07-05 11:30:00,22.0,22.0,21.99,21.99,73335.0,20.0454,20.0454,20.0363,20.0363,73335.0
2019-07-05 11:40:00,21.99,21.99,21.93,21.96,27445.0,20.0363,20.0363,19.9816,20.0089,27445.0
2019-07-05 11:50:00,21.95,21.97,21.94,21.97,21000.0,19.9998,20.0181,19.9907,20.0181,21000.0
2019-07-05 12:00:00,21.97,22.0,21.97,21.99,33715.0,20.0181,20.0454,20.0181,20.0363,33715.0
2019-07-05 12:10:00,22.0,22.05,22.0,22.05,90845.0,20.0454,20.091,20.0454,20.091,90845.0
2019-07-05 12:20:00,22.05,22.05,22.01,22.02,102380.0,20.091,20.091,20.0545,20.0636,102380.0
2019-07-05 12:30:00,22.02,22.02,21.99,22.0,98565.0,20.0636,20.0636,20.0363,20.0454,98565.0
2019-07-05 12:40:00,22.0,22.0,21.99,21.99,81135.0,20.0454,20.0454,20.0363,20.0363,81135.0
2019-07-05 12:50:00,21.99,22.01,21.99,22.0,62450.0,20.0363,20.0545,20.0363,20.0454,62450.0
2019-07-05 13:00:00,22.0,22.0,21.98,21.98,45745.0,20.0454,20.0454,20.0272,20.0272,45745.0
2019-07-05 13:10:00,21.98,22.0,21.97,22.0,29085.0,20.0272,20.0454,20.0181,20.0454,29085.0
2019-07-05 13:20:00,21.99,22.01,21.99,22.0,43890.0,20.0363,20.0545,20.0363,20.0454,43890.0
2019-07-05 13:30:00,22.0,22.01,21.97,21.99,70680.0,20.0454,20.0545,20.0181,20.0363,70680.0
2019-07-05 13:40:00,22.0,22.04,21.99,22.04,52060.0,20.0454,20.0818,20.0363,20.0818,52060.0
2019-07-05 13:50:00,22.04,22.05,21.99,21.99,94185.0,20.0818,20.091,20.0363,20.0363,94185.0
2019-07-05 14:00:00,21.99,22.04,21.99,22.03,54000.0,20.0363,20.0818,20.0363,20.0727,54000.0
2019-07-05 14:10:00,22.03,22.06,22.03,22.06,21335.0,20.0727,20.1001,20.0727,20.1001,21335.0
2019-07-05 14:20:00,22.06,22.08,22.06,22.08,24500.0,20.1001,20.1183,20.1001,20.1183,24500.0
2019-07-05 14:30:00,22.08,22.16,22.08,22.15,57475.0,20.1183,20.1912,20.1183,20.1821,57475.0
2019-07-05 14:40:00,22.14,22.16,22.09,22.09,60065.0,20.173,20.1912,20.1274,20.1274,60065.0
2019-07-05 14:50:00,22.09,22.13,22.09,22.12,29500.0,20.1274,20.1638,20.1274,20.1547,29500.0
2019-07-05 15:00:00,22.12,22.13,22.1,22.11,38375.0,20.1547,20.1638,20.1365,20.1456,38375.0
2019-07-05 15:10:00,22.11,22.11,22.07,22.09,50840.0,20.1456,20.1456,20.1092,20.1274,50840.0
2019-07-05 15:20:00,22.09,22.11,22.09,22.11,45675.0,20.1274,20.1456,20.1274,20.1456,45675.0
2019-07-05 15:30:00,22.11,22.13,22.09,22.09,77580.0,20.1456,20.1638,20.1274,20.1274,77580.0
2019-07-05 15:40:00,22.09,22.1,22.08,22.08,61530.0,20.1274,20.1365,20.1183,20.1183,61530.0
2019-07-05 15:50:00,22.08,22.1,22.03,22.09,281850.0,20.1183,20.1365,20.0727,20.1274,281850.0
2019-07-08 09:30:00,22.01,22.15,22.01,22.09,52875.0,20.0545,20.1821,20.0545,20.1274,52875.0
2019-07-08 09:40:00,22.08,22.14,22.08,22.09,49080.0,20.1183,20.173,20.1183,20.1274,49080.0
2019-07-08 09:50:00,22.08,22.09,22.0,22.03,74935.0,20.1183,20.1274,20.0454,20.0727,74935.0
2019-07-08 10:00:00,22.03,22.11,22.01,22.11,42785.0,20.0727,20.1456,20.0545,20.1456,42785.0
2019-07-08 10:10:00,22.1,22.17,22.1,22.15,32000.0,20.1365,20.2003,20.1365,20.1821,32000.0
2019-07-08 10:20:00,22.16,22.16,22.1,22.11,28275.0,20.1912,20.1912,20.1365,20.1456,28275.0
2019-07-08 10:30:00,22.11,22.11,22.05,22.08,48800.0,20.1456,20.1456,20.091,20.1183,48800.0
2019-07-08 10:40:00,22.09,22.11,22.07,22.07,23305.0,20.1274,20.1456,20.1092,20.1092,23305.0
2019-07-08 10:50:00,22.07,22.1,22.05,22.09,50205.0,20.1092,20.1365,20.091,20.1274,50205.0
2019-07-08 11:00:00,22.09,22.11,22.06,22.06,51500.0,20.1274,20.1456,20.1001,20.1001,51500.0
2019-07-08 11:10:00,22.07,22.15,22.07,22.13,20945.0,20.1092,20.1821,20.1092,20.1638,20945.0
2019-07-08 11:20:00,22.13,22.15,22.11,22.13,23765.0,20.1638,20.1821,20.1456,20.1638,23765.0
2019-07-08 11:30:00,22.12,22.15,22.09,22.09,50450.0,20.1547,20.1821,20.1274,20.1274,50450.0
2019-07-08 11:40:00,22.1,22.12,22.08,22.12,29770.0,20.1365,20.1547,20.1183,20.1547,29770.0
2019-07-08 11:50:00,22.13,22.14,22.11,22.11,14010.0,20.1638,20.173,20.1456,20.1456,14010.0
2019-07-08 12:00:00,22.11,22.13,22.1,22.13,18660.0,20.1456,20.1638,20.1365,20.1638,18660.0
2019-07-08 12:10:00,22.12,22.13,22.09,22.11,50280.0,20.1547,20.1638,20.1274,20.1456,50280.0
2019-07-08 12:20:00,22.11,22.11,22.08,22.08,23560.0,20.1456,20.1456,20.1183,20.1183,23560.0
2019-07-08 12:30:00,22.09,22.11,22.09,22.1,40750.0,20.1274,20.1456,20.1274,20.1365,40750.0
2019-07-08 12:40:00,22.1,22.1,22.05,22.06,35685.0,20.1365,20.1365,20.091,20.1001,35685.0
2019-07-08 12:50:00,22.06,22.06,22.04,22.05,39045.0,20.1001,20.1001,20.0818,20.091,39045.0
2019-07-08 13:00:00,22.05,22.07,22.04,22.06,49310.0,20.091,20.1092,20.0818,20.1001,49310.0
2019-07-08 13:10:00,22.06,22.09,22.05,22.07,23220.0,20.1001,20.1274,20.091,20.1092,23220.0
2019-07-08 13:20:00,22.07,22.1,22.07,22.1,29180.0,20.1092,20.1365,20.1092,20.1365,29180.0
2019-07-08 13:30:00,22.09,22.15,22.09,22.11,42460.0,20.1274,20.1821,20.1274,20.1456,42460.0
2019-07-08 13:40:00,22.1,22.11,22.08,22.09,30190.0,20.1365,20.1456,20.1183,20.1274,30190.0
2019-07-08 13:50:00,22.08,22.09,22.07,22.08,36090.0,20.1183,20.1274,20.1092,20.1183,36090.0
2019-07-08 14:00:00,22.09,22.09,22.07,22.08,23625.0,20.1274,20.1274,20.1092,20.1183,23625.0
2019-07-08 14:10:00,22.09,22.09,22.07,22.07,27320.0,20.1274,20.1274,20.1092,20.1092,27320.0
2019-07-08 14:20:00,22.07,22.08,22.04,22.06,53695.0,20.1092,20.1183,20.0818,20.1001,53695.0
2019-07-08 14:30:00,22.06,22.06,22.05,22.06,40045.0,20.1001,20.1001,20.091,20.1001,40045.0
2019-07-08 14:40:00,22.06,22.09,22.05,22.09,33435.0,20.1001,20.1274,20.091,20.1274,33435.0
2019-07-08 14:50:00,22.09,22.09,22.06,22.07,38695.0,20.1274,20.1274,20.1001,20.1092,38695.0
2019-07-08 15:00:00,22.08,22.1,22.08,22.09,48230.0,20.1183,20.1365,20.1183,20.1274,48230.0
2019-07-08 15:10:00,22.09,22.12,22.09,22.1,53900.0,20.1274,20.1547,20.1274,20.1365,53900.0
2019-07-08 15:20:00,22.11,22.11,22.09,22.11,65075.0,20.1456,20.1456,20.1274,20.1456,65075.0
2019-07-08 15:30:00,22.11,22.13,22.09,22.1,141585.0,20.1456,20.1638,20.1274,20.1365,141585.0
2019-07-08 15:40:00,22.1,22.11,22.08,22.1,91710.0,20.1365,20.1456,20.1183,20.1365,91710.0
2019-07-08 15:50:00,22.1,22.11,22.05,22.07,357135.0,20.1365,20.1456,20.091,20.1092,357135.0
2019-07-09 09:30:00,22.06,22.2,21.87,22.0,83515.0,20.1001,20.2276,19.9269,20.0454,83515.0
2019-07-09 09:40:00,22.0,22.03,21.97,22.0,78885.0,20.0454,20.0727,20.0181,20.0454,78885.0
2019-07-09 09:50:00,21.99,22.01,21.9,21.9,45440.0,20.0363,20.0545,19.9543,19.9543,45440.0
2019-07-09 10:00:00,21.91,21.95,21.91,21.93,119435.0,19.9634,19.9998,19.9634,19.9816,119435.0
2019-07-09 10:10:00,21.93,21.99,21.91,21.98,52430.0,19.9816,20.0363,19.9634,20.0272,52430.0
2019-07-09 10:20:00,21.97,21.98,21.95,21.97,35705.0,20.0181,20.0272,19.9998,20.0181,35705.0
2019-07-09 10:30:00,21.98,22.03,21.96,22.03,35220.0,20.0272,20.0727,20.0089,20.0727,35220.0
2019-07-09 10:40:00,22.04,22.05,22.0,22.03,44315.0,20.0818,20.091,20.0454,20.0727,44315.0
2019-07-09 10:50:00,22.04,22.05,22.01,22.02,57035.0,20.0818,20.091,20.0545,20.0636,57035.0
2019-07-09 11:00:00,22.02,22.04,22.01,22.02,49400.0,20.0636,20.0818,20.0545,20.0636,49400.0
2019-07-09 11:10:00,22.02,22.05,22.02,22.05,23810.0,20.0636,20.091,20.0636,20.091,23810.0
2019-07-09 11:20:00,22.05,22.1,22.04,22.09,75145.0,20.091,20.1365,20.0818,20.1274,75145.0
2019-07-09 11:30:00,22.1,22.12,22.08,22.1,42330.0,20.1365,20.1547,20.1183,20.1365,42330.0
2019-07-09 11:40:00,22.1,22.12,22.08,22.12,34685.0,20.1365,20.1547,20.1183,20.1547,34685.0
2019-07-09 11:50:00,22.11,22.14,22.09,22.14,47335.0,20.1456,20.173,20.1274,20.173,47335.0
2019-07-09 12:00:00,22.14,22.16,22.13,22.13,42890.0,20.173,20.1912,20.1638,20.1638,42890.0
2019-07-09 12:10:00,22.12,22.18,22.12,22.17,34555.0,20.1547,20.2094,20.1547,20.2003,34555.0
2019-07-09 12:20:00,22.17,22.2,22.17,22.2,49640.0,20.2003,20.2276,20.2003,20.2276,49640.0
2019-07-09 12:30:00,22.21,22.21,22.18,22.2,58525.0,20.2367,20.2367,20.2094,20.2276,58525.0
2019-07-09 12:40:00,22.2,22.2,22.17,22.2,31000.0,20.2276,20.2276,20.2003,20.2276,31000.0
2019-07-09 12:50:00,22.2,22.21,22.15,22.15,22815.0,20.2276,20.2367,20.1821,20.1821,22815.0
2019-07-09 13:00:00,22.15,22.17,22.15,22.17,27765.0,20.1821,20.2003,20.1821,20.2003,27765.0
2019-07-09 13:10:00,22.16,22.16,22.14,22.15,15500.0,20.1912,20.1912,20.173,20.1821,15500.0
2019-07-09 13:20:00,22.15,22.17,22.15,22.16,28030.0,20.1821,20.2003,20.1821,20.1912,28030.0
2019-07-09 13:30:00,22.17,22.18,22.12,22.13,59260.0,20.2003,20.2094,20.1547,20.1638,59260.0
2019-07-09 13:40:00,22.14,22.14,22.08,22.09,46135.0,20.173,20.173,20.1183,20.1274,46135.0
2019-07-09 13:50:00,22.09,22.09,22.01,22.01,41465.0,20.1274,20.1274,20.0545,20.0545,41465.0
2019-07-09 14:00:00,22.02,22.05,22.01,22.04,48285.0,20.0636,20.091,20.0545,20.0818,48285.0
2019-07-09 14:10:00,22.05,22.05,22.03,22.05,38280.0,20.091,20.091,20.0727,20.091,38280.0
2019-07-09 14:20:00,22.05,22.05,21.99,21.99,40000.0,20.091,20.091,20.0363,20.0363,40000.0
2019-07-09 14:30:00,21.99,22.02,21.97,22.02,56635.0,20.0363,20.0636,20.0181,20.0636,56635.0
2019-07-09 14:40:00,22.02,22.03,22.0,22.02,44765.0,20.0636,20.0727,20.0454,20.0636,44765.0
2019-07-09 14:50:00,22.02,22.02,21.97,21.98,83825.0,20.0636,20.0636,20.0181,20.0272,83825.0
2019-07-09 15:00:00,21.98,22.04,21.98,22.02,55865.0,20.0272,20.0818,20.0272,20.0636,55865.0
2019-07-09 15:10:00,22.02,22.04,21.99,22.03,59430.0,20.0636,20.0818,20.0363,20.0727,59430.0
2019-07-09 15:20:00,22.03,22.04,22.02,22.04,73475.0,20.0727,20.0818,20.0636,20.0818,73475.0
2019-07-09 15:30:00,22.04,22.05,22.04,22.05,115425.0,20.0818,20.091,20.0818,20.091,115425.0
2019-07-09 15:40:00,22.05,22.06,22.05,22.05,99480.0,20.091,20.1001,20.091,20.091,99480.0
2019-07-09 15:50:00,22.06,22.08,22.01,22.02,372165.0,20.1001,20.1183,20.0545,20.0636,372165.0
2019-07-10 09:30:00,22.06,22.06,21.96,21.97,83515.0,20.1001,20.1001,20.0089,20.0181,83515.0
2019-07-10 09:40:00,21.96,21.96,21.82,21.83,42590.0,20.0089,20.0089,19.8814,19.8905,42590.0
2019-07-10 09:50:00,21.84,21.84,21.73,21.74,52735.0,19.8996,19.8996,19.7994,19.8085,52735.0
2019-07-10 10:00:00,21.73,21.76,21.68,21.7,62050.0,19.7994,19.8267,19.7538,19.772,62050.0
2019-07-10 10:10:00,21.7,21.74,21.66,21.66,103700.0,19.772,19.8085,19.7356,19.7356,103700.0
2019-07-10 10:20:00,21.66,21.78,21.66,21.73,91750.0,19.7356,19.8449,19.7356,19.7994,91750.0
2019-07-10 10:30:00,21.71,21.76,21.71,21.74,54140.0,19.7812,19.8267,19.7812,19.8085,54140.0
2019-07-10 10:40:00,21.74,21.75,21.72,21.73,38585.0,19.8085,19.8176,19.7903,19.7994,38585.0
2019-07-10 10:50:00,21.72,21.73,21.68,21.7,71750.0,19.7903,19.7994,19.7538,19.772,71750.0
2019-07-10 11:00:00,21.69,21.72,21.68,21.69,53605.0,19.7629,19.7903,19.7538,19.7629,53605.0
2019-07-10 11:10:00,21.69,21.75,21.67,21.73,64960.0,19.7629,19.8176,19.7447,19.7994,64960.0
2019-07-10 11:20:00,21.72,21.77,21.72,21.76,45610.0,19.7903,19.8358,19.7903,19.8267,45610.0
2019-07-10 11:30:00,21.76,21.78,21.74,21.75,42230.0,19.8267,19.8449,19.8085,19.8176,42230.0
2019-07-10 11:40:00,21.74,21.77,21.72,21.77,33190.0,19.8085,19.8358,19.7903,19.8358,33190.0
2019-07-10 11:50:00,21.78,21.79,21.76,21.79,34510.0,19.8449,19.8541,19.8267,19.8541,34510.0
2019-07-10 12:00:00,21.79,21.83,21.77,21.77,33615.0,19.8541,19.8905,19.8358,19.8358,33615.0
2019-07-10 12:10:00,21.76,21.82,21.75,21.81,35020.0,19.8267,19.8814,19.8176,19.8723,35020.0
2019-07-10 12:20:00,21.8,21.8,21.77,21.79,39485.0,19.8632,19.8632,19.8358,19.8541,39485.0
2019-07-10 12:30:00,21.78,21.84,21.78,21.8,28195.0,19.8449,19.8996,19.8449,19.8632,28195.0
2019-07-10 12:40:00,21.81,21.84,21.79,21.83,54985.0,19.8723,19.8996,19.8541,19.8905,54985.0
2019-07-10 12:50:00,21.84,21.84,21.82,21.84,34045.0,19.8996,19.8996,19.8814,19.8996,34045.0
2019-07-10 13:00:00,21.84,21.86,21.83,21.85,23870.0,19.8996,19.9178,19.8905,19.9087,23870.0
2019-07-10 13:10:00,21.85,21.88,21.84,21.88,33275.0,19.9087,19.9361,19.8996,19.9361,33275.0
2019-07-10 13:20:00,21.87,21.88,21.84,21.85,22125.0,19.9269,19.9361,19.8996,19.9087,22125.0
2019-07-10 13:30:00,21.85,21.85,21.82,21.83,43110.0,19.9087,19.9087,19.8814,19.8905,43110.0
2019-07-10 13:40:00,21.83,21.85,21.81,21.83,36100.0,19.8905,19.9087,19.8723,19.8905,36100.0
2019-07-10 13:50:00,21.83,21.85,21.82,21.83,25480.0,19.8905,19.9087,19.8814,19.8905,25480.0
2019-07-10 14:00:00,21.84,21.87,21.82,21.82,28710.0,19.8996,19.9269,19.8814,19.8814,28710.0
2019-07-10 14:10:00,21.82,21.83,21.79,21.82,45080.0,19.8814,19.8905,19.8541,19.8814,45080.0
2019-07-10 14:20:00,21.82,21.83,21.81,21.82,58365.0,19.8814,19.8905,19.8723,19.8814,58365.0
2019-07-10 14:30:00,21.81,21.87,21.81,21.85,52250.0,19.8723,19.9269,19.8723,19.9087,52250.0
2019-07-10 14:40:00,21.85,21.88,21.85,21.87,38200.0,19.9087,19.9361,19.9087,19.9269,38200.0
2019-07-10 14:50:00,21.87,21.9,21.86,21.89,64430.0,19.9269,19.9543,19.9178,19.9452,64430.0
2019-07-10 15:00:00,21.89,21.91,21.87,21.88,47500.0,19.9452,19.9634,19.9269,19.9361,47500.0
2019-07-10 15:10:00,21.88,21.89,21.84,21.85,66825.0,19.9361,19.9452,19.8996,19.9087,66825.0
2019-07-10 15:20:00,21.85,21.86,21.83,21.84,72100.0,19.9087,19.9178,19.8905,19.8996,72100.0
2019-07-10 15:30:00,21.84,21.87,21.83,21.85,97710.0,19.8996,19.9269,19.8905,19.9087,97710.0
2019-07-10 15:40:00,21.86,21.86,21.83,21.85,111305.0,19.9178,19.9178,19.8905,19.9087,111305.0
2019-07-10 15:50:00,21.84,21.87,21.84,21.86,309575.0,19.8996,19.9269,19.8996,19.9178,309575.0
2019-07-11 09:30:00,22.12,22.25,21.96,21.97,280255.0,20.1547,20.2732,20.0089,20.0181,280255.0
2019-07-11 09:40:00,21.97,22.12,21.92,22.03,58035.0,20.0181,20.1547,19.9725,20.0727,58035.0
2019-07-11 09:50:00,22.0,22.09,22.0,22.09,35280.0,20.0454,20.1274,20.0454,20.1274,35280.0
2019-07-11 10:00:00,22.09,22.16,22.09,22.12,69085.0,20.1274,20.1912,20.1274,20.1547,69085.0
2019-07-11 10:10:00,22.12,22.12,22.02,22.04,90530.0,20.1547,20.1547,20.0636,20.0818,90530.0
2019-07-11 10:20:00,22.04,22.09,22.04,22.05,37915.0,20.0818,20.1274,20.0818,20.091,37915.0
2019-07-11 10:30:00,22.04,22.08,22.02,22.04,79440.0,20.0818,20.1183,20.0636,20.0818,79440.0
2019-07-11 10:40:00,22.05,22.1,22.04,22.07,81285.0,20.091,20.1365,20.0818,20.1092,81285.0
2019-07-11 10:50:00,22.07,22.1,22.05,22.09,81790.0,20.1092,20.1365,20.091,20.1274,81790.0
2019-07-11 11:00:00,22.09,22.15,22.09,22.15,76930.0,20.1274,20.1821,20.1274,20.1821,76930.0
2019-07-11 11:10:00,22.15,22.19,22.12,22.12,96130.0,20.1821,20.2185,20.1547,20.1547,96130.0
2019-07-11 11:20:00,22.12,22.17,22.12,22.16,58375.0,20.1547,20.2003,20.1547,20.1912,58375.0
2019-07-11 11:30:00,22.15,22.17,22.13,22.14,79785.0,20.1821,20.2003,20.1638,20.173,79785.0
2019-07-11 11:40:00,22.14,22.18,22.12,22.18,52765.0,20.173,20.2094,20.1547,20.2094,52765.0
2019-07-11 11:50:00,22.18,22.2,22.16,22.16,57040.0,20.2094,20.2276,20.1912,20.1912,57040.0
2019-07-11 12:00:00,22.17,22.17,22.13,22.14,68695.0,20.2003,20.2003,20.1638,20.173,68695.0
2019-07-11 12:10:00,22.15,22.16,22.11,22.13,36450.0,20.1821,20.1912,20.1456,20.1638,36450.0
2019-07-11 12:20:00,22.13,22.17,22.13,22.14,34895.0,20.1638,20.2003,20.1638,20.173,34895.0
2019-07-11 12:30:00,22.15,22.15,22.11,22.12,40355.0,20.1821,20.1821,20.1456,20.1547,40355.0
2019-07-11 12:40:00,22.12,22.15,22.12,22.14,35820.0,20.1547,20.1821,20.1547,20.173,35820.0
2019-07-11 12:50:00,22.14,22.15,22.12,22.15,58555.0,20.173,20.1821,20.1547,20.1821,58555.0
2019-07-11 13:00:00,22.16,22.2,22.15,22.17,63950.0,20.1912,20.2276,20.1821,20.2003,63950.0
2019-07-11 13:10:00,22.16,22.16,22.12,22.12,64485.0,20.1912,20.1912,20.1547,20.1547,64485.0
2019-07-11 13:20:00,22.11,22.11,22.03,22.03,71535.0,20.1456,20.1456,20.0727,20.0727,71535.0
2019-07-11 13:30:00,22.03,22.07,22.03,22.04,93575.0,20.0727,20.1092,20.0727,20.0818,93575.0
2019-07-11 13:40:00,22.04,22.04,21.99,22.01,78455.0,20.0818,20.0818,20.0363,20.0545,78455.0
2019-07-11 13:50:00,22.01,22.05,22.0,22.03,83305.0,20.0545,20.091,20.0454,20.0727,83305.0
2019-07-11 14:00:00,22.03,22.05,21.99,22.03,115565.0,20.0727,20.091,20.0363,20.0727,115565.0
2019-07-11 14:10:00,22.03,22.03,21.99,22.02,72570.0,20.0727,20.0727,20.0363,20.0636,72570.0
2019-07-11 14:20:00,22.03,22.03,22.0,22.03,215375.0,20.0727,20.0727,20.0454,20.0727,215375.0
2019-07-11 14:30:00,22.03,22.08,22.03,22.07,55385.0,20.0727,20.1183,20.0727,20.1092,55385.0
2019-07-11 14:40:00,22.07,22.09,22.04,22.05,55350.0,20.1092,20.1274,20.0818,20.091,55350.0
2019-07-11 14:50:00,22.04,22.06,22.02,22.03,80440.0,20.0818,20.1001,20.0636,20.0727,80440.0
2019-07-11 15:00:00,22.02,22.03,22.01,22.03,50145.0,20.0636,20.0727,20.0545,20.0727,50145.0
2019-07-11 15:10:00,22.03,22.07,22.03,22.07,300555.0,20.0727,20.1092,20.0727,20.1092,300555.0
2019-07-11 15:20:00,22.07,22.09,22.05,22.06,91910.0,20.1092,20.1274,20.091,20.1001,91910.0
2019-07-11 15:30:00,22.06,22.1,22.06,22.08,123795.0,20.1001,20.1365,20.1001,20.1183,123795.0
2019-07-11 15:40:00,22.08,22.09,22.07,22.08,124320.0,20.1183,20.1274,20.1092,20.1183,124320.0
2019-07-11 15:50:00,22.08,22.11,22.06,22.11,506820.0,20.1183,20.1456,20.1001,20.1456,506820.0
2019-07-12 09:30:00,22.23,22.34,22.18,22.28,115040.0,20.255,20.3552,20.2094,20.3005,115040.0
2019-07-12 09:40:00,22.34,22.45,22.33,22.43,68385.0,20.3552,20.4554,20.3461,20.4372,68385.0
2019-07-12 09:50:00,22.44,22.54,22.43,22.47,157075.0,20.4463,20.5374,20.4372,20.4736,157075.0
2019-07-12 10:00:00,22.5,22.58,22.49,22.57,88755.0,20.501,20.5739,20.4919,20.5648,88755.0
2019-07-12 10:10:00,22.58,22.63,22.55,22.62,86820.0,20.5739,20.6194,20.5465,20.6103,86820.0
2019-07-12 10:20:00,22.62,22.66,22.6,22.6,66435.0,20.6103,20.6468,20.5921,20.5921,66435.0
2019-07-12 10:30:00,22.6,22.62,22.57,22.57,54765.0,20.5921,20.6103,20.5648,20.5648,54765.0
2019-07-12 10:40:00,22.57,22.59,22.54,22.56,78430.0,20.5648,20.583,20.5374,20.5556,78430.0
2019-07-12 10:50:00,22.57,22.6,22.55,22.56,23640.0,20.5648,20.5921,20.5465,20.5556,23640.0
2019-07-12 11:00:00,22.56,22.61,22.55,22.6,51655.0,20.5556,20.6012,20.5465,20.5921,51655.0
2019-07-12 11:10:00,22.61,22.65,22.59,22.63,45710.0,20.6012,20.6376,20.583,20.6194,45710.0
2019-07-12 11:20:00,22.62,22.63,22.56,22.61,43375.0,20.6103,20.6194,20.5556,20.6012,43375.0
2019-07-12 11:30:00,22.62,22.62,22.57,22.58,31880.0,20.6103,20.6103,20.5648,20.5739,31880.0
2019-07-12 11:40:00,22.59,22.6,22.57,22.57,39000.0,20.583,20.5921,20.5648,20.5648,39000.0
2019-07-12 11:50:00,22.57,22.59,22.56,22.59,33030.0,20.5648,20.583,20.5556,20.583,33030.0
2019-07-12 12:00:00,22.58,22.59,22.56,22.58,32585.0,20.5739,20.583,20.5556,20.5739,32585.0
2019-07-12 12:10:00,22.58,22.65,22.58,22.64,36940.0,20.5739,20.6376,20.5739,20.6285,36940.0
2019-07-12 12:20:00,22.64,22.66,22.62,22.63,54295.0,20.6285,20.6468,20.6103,20.6194,54295.0
2019-07-12 12:30:00,22.63,22.67,22.62,22.66,60200.0,20.6194,20.6559,20.6103,20.6468,60200.0
2019-07-12 12:40:00,22.66,22.68,22.65,22.67,32640.0,20.6468,20.665,20.6376,20.6559,32640.0
2019-07-12 12:50:00,22.68,22.68,22.63,22.66,34165.0,20.665,20.665,20.6194,20.6468,34165.0
2019-07-12 13:00:00,22.66,22.7,22.65,22.69,38975.0,20.6468,20.6832,20.6376,20.6741,38975.0
2019-07-12 13:10:00,22.69,22.69,22.65,22.67,37865.0,20.6741,20.6741,20.6376,20.6559,37865.0
2019-07-12 13:20:00,22.67,22.7,22.67,22.68,36825.0,20.6559,20.6832,20.6559,20.665,36825.0
2019-07-12 13:30:00,22.68,22.68,22.66,22.68,30015.0,20.665,20.665,20.6468,20.665,30015.0
2019-07-12 13:40:00,22.68,22.68,22.66,22.67,21975.0,20.665,20.665,20.6468,20.6559,21975.0
2019-07-12 13:50:00,22.67,22.68,22.66,22.66,23825.0,20.6559,20.665,20.6468,20.6468,23825.0
2019-07-12 14:00:00,22.66,22.68,22.64,22.66,33045.0,20.6468,20.665,20.6285,20.6468,33045.0
2019-07-12 14:10:00,22.66,22.68,22.66,22.68,44085.0,20.6468,20.665,20.6468,20.665,44085.0
2019-07-12 14:20:00,22.67,22.69,22.66,22.68,75095.0,20.6559,20.6741,20.6468,20.665,75095.0
2019-07-12 14:30:00,22.68,22.71,22.68,22.7,75940.0,20.665,20.6923,20.665,20.6832,75940.0
2019-07-12 14:40:00,22.7,22.7,22.63,22.64,72075.0,20.6832,20.6832,20.6194,20.6285,72075.0
2019-07-12 14:50:00,22.64,22.65,22.61,22.63,72655.0,20.6285,20.6376,20.6012,20.6194,72655.0
2019-07-12 15:00:00,22.63,22.68,22.62,22.67,220440.0,20.6194,20.665,20.6103,20.6559,220440.0
2019-07-12 15:10:00,22.67,22.7,22.65,22.69,79450.0,20.6559,20.6832,20.6376,20.6741,79450.0
2019-07-12 15:20:00,22.69,22.69,22.65,22.67,113255.0,20.6741,20.6741,20.6376,20.6559,113255.0
2019-07-12 15:30:00,22.68,22.69,22.65,22.67,87150.0,20.665,20.6741,20.6376,20.6559,87150.0
2019-07-12 15:40:00,22.66,22.68,22.6,22.6,150165.0,20.6468,20.665,20.5921,20.5921,150165.0
2019-07-12 15:50:00,22.6,22.6,22.55,22.6,381825.0,20.5921,20.5921,20.5465,20.5921,381825.0
2019-07-15 09:30:00,22.6,22.63,22.38,22.39,141890.0,20.5921,20.6194,20.3916,20.4007,141890.0
2019-07-15 09:40:00,22.39,22.39,22.21,22.22,121895.0,20.4007,20.4007,20.2367,20.2458,121895.0
2019-07-15 09:50:00,22.23,22.27,22.17,22.18,101420.0,20.255,20.2914,20.2003,20.2094,101420.0
2019-07-15 10:00:00,22.18,22.27,22.15,22.26,110125.0,20.2094,20.2914,20.1821,20.2823,110125.0
2019-07-15 10:10:00,22.28,22.28,22.15,22.18,65035.0,20.3005,20.3005,20.1821,20.2094,65035.0
2019-07-15 10:20:00,22.19,22.21,22.15,22.19,54000.0,20.2185,20.2367,20.1821,20.2185,54000.0
2019-07-15 10:30:00,22.19,22.2,22.16,22.17,70505.0,20.2185,20.2276,20.1912,20.2003,70505.0
2019-07-15 10:40:00,22.17,22.21,22.15,22.2,63205.0,20.2003,20.2367,20.1821,20.2276,63205.0
2019-07-15 10:50:00,22.22,22.25,22.2,22.2,39005.0,20.2458,20.2732,20.2276,20.2276,39005.0
2019-07-15 11:00:00,22.19,22.21,22.16,22.18,35535.0,20.2185,20.2367,20.1912,20.2094,35535.0
2019-07-15 11:10:00,22.19,22.21,22.14,22.15,39500.0,20.2185,20.2367,20.173,20.1821,39500.0
2019-07-15 11:20:00,22.16,22.19,22.15,22.19,41700.0,20.1912,20.2185,20.1821,20.2185,41700.0
2019-07-15 11:30:00,22.19,22.2,22.15,22.19,86845.0,20.2185,20.2276,20.1821,20.2185,86845.0
2019-07-15 11:40:00,22.19,22.22,22.19,22.19,43385.0,20.2185,20.2458,20.2185,20.2185,43385.0
2019-07-15 11:50:00,22.19,22.19,22.15,22.18,27720.0,20.2185,20.2185,20.1821,20.2094,27720.0
2019-07-15 12:00:00,22.16,22.21,22.16,22.21,38765.0,20.1912,20.2367,20.1912,20.2367,38765.0
2019-07-15 12:10:00,22.2,22.23,22.2,22.22,42000.0,20.2276,20.255,20.2276,20.2458,42000.0
2019-07-15 12:20:00,22.22,22.23,22.21,22.22,35605.0,20.2458,20.255,20.2367,20.2458,35605.0
2019-07-15 12:30:00,22.21,22.22,22.2,22.21,36000.0,20.2367,20.2458,20.2276,20.2367,36000.0
2019-07-15 12:40:00,22.21,22.23,22.2,22.2,23000.0,20.2367,20.255,20.2276,20.2276,23000.0
2019-07-15 12:50:00,22.21,22.22,22.18,22.2,26400.0,20.2367,20.2458,20.2094,20.2276,26400.0
2019-07-15 13:00:00,22.2,22.25,22.2,22.23,35390.0,20.2276,20.2732,20.2276,20.255,35390.0
2019-07-15 13:10:00,22.23,22.24,22.21,22.24,21225.0,20.255,20.2641,20.2367,20.2641,21225.0
2019-07-15 13:20:00,22.24,22.25,22.22,22.25,28350.0,20.2641,20.2732,20.2458,20.2732,28350.0
2019-07-15 13:30:00,22.24,22.3,22.24,22.29,55010.0,20.2641,20.3187,20.2641,20.3096,55010.0
2019-07-15 13:40:00,22.29,22.32,22.27,22.28,31630.0,20.3096,20.337,20.2914,20.3005,31630.0
2019-07-15 13:50:00,22.27,22.3,22.26,22.29,54200.0,20.2914,20.3187,20.2823,20.3096,54200.0
2019-07-15 14:00:00,22.28,22.3,22.28,22.28,50070.0,20.3005,20.3187,20.3005,20.3005,50070.0
2019-07-15 14:10:00,22.27,22.28,22.25,22.26,43985.0,20.2914,20.3005,20.2732,20.2823,43985.0
2019-07-15 14:20:00,22.25,22.29,22.25,22.27,30560.0,20.2732,20.3096,20.2732,20.2914,30560.0
2019-07-15 14:30:00,22.27,22.29,22.26,22.28,49555.0,20.2914,20.3096,20.2823,20.3005,49555.0
2019-07-15 14:40:00,22.28,22.28,22.25,22.26,51725.0,20.3005,20.3005,20.2732,20.2823,51725.0
2019-07-15 14:50:00,22.26,22.3,22.25,22.3,55675.0,20.2823,20.3187,20.2732,20.3187,55675.0
2019-07-15 15:00:00,22.3,22.32,22.29,22.3,46095.0,20.3187,20.337,20.3096,20.3187,46095.0
2019-07-15 15:10:00,22.32,22.32,22.27,22.29,295795.0,20.337,20.337,20.2914,20.3096,295795.0
2019-07-15 15:20:00,22.28,22.29,22.27,22.27,82840.0,20.3005,20.3096,20.2914,20.2914,82840.0
2019-07-15 15:30:00,22.26,22.28,22.26,22.27,105525.0,20.2823,20.3005,20.2823,20.2914,105525.0
2019-07-15 15:40:00,22.27,22.28,22.27,22.27,123080.0,20.2914,20.3005,20.2914,20.2914,123080.0
2019-07-15 15:50:00,22.27,22.3,22.25,22.29,237760.0,20.2914,20.3187,20.2732,20.3096,237760.0
2019-07-16 09:30:00,22.58,22.63,22.44,22.48,149270.0,20.5739,20.6194,20.4463,20.4827,149270.0
2019-07-16 09:40:00,22.48,22.6,22.47,22.54,186025.0,20.4827,20.5921,20.4736,20.5374,186025.0
2019-07-16 09:50:00,22.56,22.58,22.46,22.52,154765.0,20.5556,20.5739,20.4645,20.5192,154765.0
2019-07-16 10:00:00,22.52,22.6,22.5,22.56,107425.0,20.5192,20.5921,20.501,20.5556,107425.0
2019-07-16 10:10:00,22.56,22.59,22.52,22.53,115525.0,20.5556,20.583,20.5192,20.5283,115525.0
2019-07-16 10:20:00,22.53,22.56,22.5,22.54,61470.0,20.5283,20.5556,20.501,20.5374,61470.0
2019-07-16 10:30:00,22.54,22.61,22.53,22.58,222230.0,20.5374,20.6012,20.5283,20.5739,222230.0
2019-07-16 10:40:00,22.59,22.64,22.59,22.6,67450.0,20.583,20.6285,20.583,20.5921,67450.0
2019-07-16 10:50:00,22.6,22.6,22.54,22.54,40535.0,20.5921,20.5921,20.5374,20.5374,40535.0
2019-07-16 11:00:00,22.54,22.54,22.51,22.51,33045.0,20.5374,20.5374,20.5101,20.5101,33045.0
2019-07-16 11:10:00,22.52,22.56,22.52,22.55,58490.0,20.5192,20.5556,20.5192,20.5465,58490.0
2019-07-16 11:20:00,22.54,22.54,22.49,22.49,36365.0,20.5374,20.5374,20.4919,20.4919,36365.0
2019-07-16 11:30:00,22.48,22.52,22.48,22.52,104665.0,20.4827,20.5192,20.4827,20.5192,104665.0
2019-07-16 11:40:00,22.52,22.54,22.49,22.49,30985.0,20.5192,20.5374,20.4919,20.4919,30985.0
2019-07-16 11:50:00,22.49,22.53,22.49,22.5,37030.0,20.4919,20.5283,20.4919,20.501,37030.0
2019-07-16 12:00:00,22.5,22.51,22.45,22.46,36500.0,20.501,20.5101,20.4554,20.4645,36500.0
2019-07-16 12:10:00,22.45,22.47,22.43,22.44,42515.0,20.4554,20.4736,20.4372,20.4463,42515.0
2019-07-16 12:20:00,22.43,22.48,22.43,22.47,64040.0,20.4372,20.4827,20.4372,20.4736,64040.0
2019-07-16 12:30:00,22.47,22.54,22.45,22.54,73360.0,20.4736,20.5374,20.4554,20.5374,73360.0
2019-07-16 12:40:00,22.54,22.54,22.49,22.5,44405.0,20.5374,20.5374,20.4919,20.501,44405.0
2019-07-16 12:50:00,22.49,22.51,22.48,22.51,37660.0,20.4919,20.5101,20.4827,20.5101,37660.0
2019-07-16 13:00:00,22.52,22.56,22.51,22.51,58560.0,20.5192,20.5556,20.5101,20.5101,58560.0
2019-07-16 13:10:00,22.51,22.53,22.51,22.53,45280.0,20.5101,20.5283,20.5101,20.5283,45280.0
2019-07-16 13:20:00,22.53,22.54,22.5,22.53,42355.0,20.5283,20.5374,20.501,20.5283,42355.0
2019-07-16 13:30:00,22.53,22.54,22.5,22.51,30840.0,20.5283,20.5374,20.501,20.5101,30840.0
2019-07-16 13:40:00,22.51,22.51,22.47,22.49,30200.0,20.5101,20.5101,20.4736,20.4919,30200.0
2019-07-16 13:50:00,22.49,22.5,22.44,22.45,36115.0,20.4919,20.501,20.4463,20.4554,36115.0
2019-07-16 14:00:00,22.46,22.48,22.44,22.46,44580.0,20.4645,20.4827,20.4463,20.4645,44580.0
2019-07-16 14:10:00,22.45,22.48,22.44,22.46,68105.0,20.4554,20.4827,20.4463,20.4645,68105.0
2019-07-16 14:20:00,22.46,22.5,22.45,22.5,39215.0,20.4645,20.501,20.4554,20.501,39215.0
2019-07-16 14:30:00,22.51,22.51,22.48,22.5,47900.0,20.5101,20.5101,20.4827,20.501,47900.0
2019-07-16 14:40:00,22.5,22.55,22.5,22.55,49425.0,20.501,20.5465,20.501,20.5465,49425.0
2019-07-16 14:50:00,22.55,22.55,22.47,22.48,78575.0,20.5465,20.5465,20.4736,20.4827,78575.0
2019-07-16 15:00:00,22.48,22.54,22.48,22.53,48140.0,20.4827,20.5374,20.4827,20.5283,48140.0
2019-07-16 15:10:00,22.53,22.55,22.52,22.53,36165.0,20.5283,20.5465,20.5192,20.5283,36165.0
2019-07-16 15:20:00,22.54,22.56,22.51,22.51,89270.0,20.5374,20.5556,20.5101,20.5101,89270.0
2019-07-16 15:30:00,22.51,22.55,22.5,22.54,170930.0,20.5101,20.5465,20.501,20.5374,170930.0
2019-07-16 15:40:00,22.54,22.55,22.5,22.51,165990.0,20.5374,20.5465,20.501,20.5101,165990.0
2019-07-16 15:50:00,22.51,22.53,22.46,22.46,356085.0,20.5101,20.5283,20.4645,20.4645,356085.0
2019-07-17 09:30:00,22.43,22.44,22.33,22.44,83005.0,20.4372,20.4463,20.3461,20.4463,83005.0
2019-07-17 09:40:00,22.44,22.44,22.37,22.38,20140.0,20.4463,20.4463,20.3825,20.3916,20140.0
2019-07-17 09:50:00,22.38,22.39,22.32,22.32,45270.0,20.3916,20.4007,20.337,20.337,45270.0
2019-07-17 10:00:00,22.32,22.35,22.26,22.26,146495.0,20.337,20.3643,20.2823,20.2823,146495.0
2019-07-17 10:10:00,22.26,22.28,22.19,22.26,185390.0,20.2823,20.3005,20.2185,20.2823,185390.0
2019-07-17 10:20:00,22.25,22.26,22.2,22.23,117915.0,20.2732,20.2823,20.2276,20.255,117915.0
2019-07-17 10:30:00,22.21,22.3,22.21,22.26,57055.0,20.2367,20.3187,20.2367,20.2823,57055.0
2019-07-17 10:40:00,22.27,22.28,22.21,22.23,72775.0,20.2914,20.3005,20.2367,20.255,72775.0
2019-07-17 10:50:00,22.21,22.26,22.19,22.24,60155.0,20.2367,20.2823,20.2185,20.2641,60155.0
2019-07-17 11:00:00,22.25,22.28,22.23,22.25,69550.0,20.2732,20.3005,20.255,20.2732,69550.0
2019-07-17 11:10:00,22.25,22.29,22.25,22.26,74760.0,20.2732,20.3096,20.2732,20.2823,74760.0
2019-07-17 11:20:00,22.28,22.3,22.27,22.28,43015.0,20.3005,20.3187,20.2914,20.3005,43015.0
2019-07-17 11:30:00,22.28,22.3,22.27,22.27,73180.0,20.3005,20.3187,20.2914,20.2914,73180.0
2019-07-17 11:40:00,22.27,22.32,22.27,22.32,122130.0,20.2914,20.337,20.2914,20.337,122130.0
2019-07-17 11:50:00,22.32,22.33,22.29,22.31,83160.0,20.337,20.3461,20.3096,20.3279,83160.0
2019-07-17 12:00:00,22.32,22.32,22.25,22.26,45250.0,20.337,20.337,20.2732,20.2823,45250.0
2019-07-17 12:10:00,22.26,22.3,22.24,22.3,50355.0,20.2823,20.3187,20.2641,20.3187,50355.0
2019-07-17 12:20:00,22.3,22.33,22.3,22.3,44565.0,20.3187,20.3461,20.3187,20.3187,44565.0
2019-07-17 12:30:00,22.3,22.31,22.28,22.29,34750.0,20.3187,20.3279,20.3005,20.3096,34750.0
2019-07-17 12:40:00,22.29,22.32,22.29,22.31,41000.0,20.3096,20.337,20.3096,20.3279,41000.0
2019-07-17 12:50:00,22.3,22.3,22.28,22.28,15500.0,20.3187,20.3187,20.3005,20.3005,15500.0
2019-07-17 13:00:00,22.28,22.31,22.28,22.29,26415.0,20.3005,20.3279,20.3005,20.3096,26415.0
2019-07-17 13:10:00,22.3,22.31,22.28,22.29,16390.0,20.3187,20.3279,20.3005,20.3096,16390.0
2019-07-17 13:20:00,22.3,22.32,22.29,22.31,27530.0,20.3187,20.337,20.3096,20.3279,27530.0
2019-07-17 13:30:00,22.32,22.32,22.29,22.31,30185.0,20.337,20.337,20.3096,20.3279,30185.0
2019-07-17 13:40:00,22.32,22.35,22.32,22.35,30965.0,20.337,20.3643,20.337,20.3643,30965.0
2019-07-17 13:50:00,22.34,22.36,22.33,22.35,23520.0,20.3552,20.3734,20.3461,20.3643,23520.0
2019-07-17 14:00:00,22.35,22.36,22.33,22.33,26250.0,20.3643,20.3734,20.3461,20.3461,26250.0
2019-07-17 14:10:00,22.34,22.34,22.28,22.29,66870.0,20.3552,20.3552,20.3005,20.3096,66870.0
2019-07-17 14:20:00,22.29,22.29,22.27,22.29,29890.0,20.3096,20.3096,20.2914,20.3096,29890.0
2019-07-17 14:30:00,22.29,22.31,22.27,22.31,26725.0,20.3096,20.3279,20.2914,20.3279,26725.0
2019-07-17 14:40:00,22.31,22.31,22.27,22.27,39955.0,20.3279,20.3279,20.2914,20.2914,39955.0
2019-07-17 14:50:00,22.27,22.29,22.23,22.23,61750.0,20.2914,20.3096,20.255,20.255,61750.0
2019-07-17 15:00:00,22.23,22.29,22.23,22.29,74640.0,20.255,20.3096,20.255,20.3096,74640.0
2019-07-17 15:10:00,22.29,22.29,22.27,22.28,46470.0,20.3096,20.3096,20.2914,20.3005,46470.0
2019-07-17 15:20:00,22.28,22.28,22.22,22.22,56745.0,20.3005,20.3005,20.2458,20.2458,56745.0
2019-07-17 15:30:00,22.22,22.25,22.21,22.23,115175.0,20.2458,20.2732,20.2367,20.255,115175.0
2019-07-17 15:40:00,22.23,22.24,22.21,22.22,122070.0,20.255,20.2641,20.2367,20.2458,122070.0
2019-07-17 15:50:00,22.22,22.26,22.2,22.23,537100.0,20.2458,20.2823,20.2276,20.255,537100.0
2019-07-18 09:30:00,22.21,22.23,22.0,22.11,146655.0,20.2367,20.255,20.0454,20.1456,146655.0
2019-07-18 09:40:00,22.13,22.22,22.07,22.13,265500.0,20.1638,20.2458,20.1092,20.1638,265500.0
2019-07-18 09:50:00,22.13,22.22,22.09,22.22,97895.0,20.1638,20.2458,20.1274,20.2458,97895.0
2019-07-18 10:00:00,22.23,22.24,22.16,22.18,131850.0,20.255,20.2641,20.1912,20.2094,131850.0
2019-07-18 10:10:00,22.16,22.24,22.16,22.22,235260.0,20.1912,20.2641,20.1912,20.2458,235260.0
2019-07-18 10:20:00,22.22,22.28,22.21,22.28,173805.0,20.2458,20.3005,20.2367,20.3005,173805.0
2019-07-18 10:30:00,22.27,22.3,22.26,22.29,54510.0,20.2914,20.3187,20.2823,20.3096,54510.0
2019-07-18 10:40:00,22.3,22.34,22.29,22.33,121990.0,20.3187,20.3552,20.3096,20.3461,121990.0
2019-07-18 10:50:00,22.34,22.36,22.27,22.28,201220.0,20.3552,20.3734,20.2914,20.3005,201220.0
2019-07-18 11:00:00,22.29,22.34,22.29,22.33,61870.0,20.3096,20.3552,20.3096,20.3461,61870.0
2019-07-18 11:10:00,22.33,22.34,22.31,22.33,43575.0,20.3461,20.3552,20.3279,20.3461,43575.0
2019-07-18 11:20:00,22.33,22.33,22.26,22.28,183165.0,20.3461,20.3461,20.2823,20.3005,183165.0
2019-07-18 11:30:00,22.28,22.32,22.28,22.31,62465.0,20.3005,20.337,20.3005,20.3279,62465.0
2019-07-18 11:40:00,22.31,22.32,22.29,22.31,37750.0,20.3279,20.337,20.3096,20.3279,37750.0
2019-07-18 11:50:00,22.31,22.33,22.3,22.31,29550.0,20.3279,20.3461,20.3187,20.3279,29550.0
2019-07-18 12:00:00,22.31,22.36,22.3,22.35,60695.0,20.3279,20.3734,20.3187,20.3643,60695.0
2019-07-18 12:10:00,22.34,22.37,22.34,22.37,38175.0,20.3552,20.3825,20.3552,20.3825,38175.0
2019-07-18 12:20:00,22.38,22.4,22.36,22.37,76500.0,20.3916,20.4099,20.3734,20.3825,76500.0
2019-07-18 12:30:00,22.36,22.38,22.36,22.36,51340.0,20.3734,20.3916,20.3734,20.3734,51340.0
2019-07-18 12:40:00,22.36,22.37,22.35,22.37,36315.0,20.3734,20.3825,20.3643,20.3825,36315.0
2019-07-18 12:50:00,22.37,22.38,22.36,22.38,38770.0,20.3825,20.3916,20.3734,20.3916,38770.0
2019-07-18 13:00:00,22.37,22.42,22.36,22.41,70010.0,20.3825,20.4281,20.3734,20.419,70010.0
2019-07-18 13:10:00,22.4,22.43,22.38,22.39,121315.0,20.4099,20.4372,20.3916,20.4007,121315.0
2019-07-18 13:20:00,22.4,22.4,22.36,22.36,34925.0,20.4099,20.4099,20.3734,20.3734,34925.0
2019-07-18 13:30:00,22.36,22.36,22.32,22.35,38410.0,20.3734,20.3734,20.337,20.3643,38410.0
2019-07-18 13:40:00,22.35,22.36,22.34,22.34,42395.0,20.3643,20.3734,20.3552,20.3552,42395.0
2019-07-18 13:50:00,22.34,22.35,22.33,22.34,41840.0,20.3552,20.3643,20.3461,20.3552,41840.0
2019-07-18 14:00:00,22.33,22.36,22.33,22.36,46455.0,20.3461,20.3734,20.3461,20.3734,46455.0
2019-07-18 14:10:00,22.36,22.41,22.36,22.41,58800.0,20.3734,20.419,20.3734,20.419,58800.0
2019-07-18 14:20:00,22.41,22.43,22.4,22.41,41500.0,20.419,20.4372,20.4099,20.419,41500.0
2019-07-18 14:30:00,22.41,22.44,22.41,22.44,50805.0,20.419,20.4463,20.419,20.4463,50805.0
2019-07-18 14:40:00,22.44,22.45,22.43,22.44,45835.0,20.4463,20.4554,20.4372,20.4463,45835.0
2019-07-18 14:50:00,22.44,22.48,22.43,22.48,77100.0,20.4463,20.4827,20.4372,20.4827,77100.0
2019-07-18 15:00:00,22.48,22.52,22.47,22.51,307835.0,20.4827,20.5192,20.4736,20.5101,307835.0
2019-07-18 15:10:00,22.51,22.53,22.49,22.5,114905.0,20.5101,20.5283,20.4919,20.501,114905.0
2019-07-18 15:20:00,22.5,22.5,22.46,22.49,127155.0,20.501,20.501,20.4645,20.4919,127155.0
2019-07-18 15:30:00,22.49,22.51,22.47,22.49,196180.0,20.4919,20.5101,20.4736,20.4919,196180.0
2019-07-18 15:40:00,22.49,22.49,22.44,22.47,192525.0,20.4919,20.4919,20.4463,20.4736,192525.0
2019-07-18 15:50:00,22.48,22.5,22.43,22.44,696560.0,20.4827,20.501,20.4372,20.4463,696560.0
2019-07-19 09:30:00,22.58,22.69,22.35,22.67,267200.0,20.5739,20.6741,20.3643,20.6559,267200.0
2019-07-19 09:40:00,22.65,22.78,22.65,22.77,107115.0,20.6376,20.7561,20.6376,20.747,107115.0
2019-07-19 09:50:00,22.77,22.8,22.71,22.73,112500.0,20.747,20.7743,20.6923,20.7105,112500.0
2019-07-19 10:00:00,22.73,22.8,22.73,22.78,215565.0,20.7105,20.7743,20.7105,20.7561,215565.0
2019-07-19 10:10:00,22.78,22.85,22.74,22.81,231800.0,20.7561,20.8199,20.7196,20.7834,231800.0
2019-07-19 10:20:00,22.82,22.84,22.73,22.74,127075.0,20.7925,20.8108,20.7105,20.7196,127075.0
2019-07-19 10:30:00,22.74,22.78,22.72,22.73,93125.0,20.7196,20.7561,20.7014,20.7105,93125.0
2019-07-19 10:40:00,22.73,22.73,22.58,22.59,56095.0,20.7105,20.7105,20.5739,20.583,56095.0
2019-07-19 10:50:00,22.6,22.6,22.54,22.59,54880.0,20.5921,20.5921,20.5374,20.583,54880.0
2019-07-19 11:00:00,22.6,22.64,22.59,22.63,80660.0,20.5921,20.6285,20.583,20.6194,80660.0
2019-07-19 11:10:00,22.63,22.64,22.61,22.61,33500.0,20.6194,20.6285,20.6012,20.6012,33500.0
2019-07-19 11:20:00,22.6,22.62,22.57,22.58,58315.0,20.5921,20.6103,20.5648,20.5739,58315.0
2019-07-19 11:30:00,22.58,22.59,22.54,22.54,62075.0,20.5739,20.583,20.5374,20.5374,62075.0
2019-07-19 11:40:00,22.52,22.56,22.51,22.53,36825.0,20.5192,20.5556,20.5101,20.5283,36825.0
2019-07-19 11:50:00,22.54,22.57,22.51,22.57,155460.0,20.5374,20.5648,20.5101,20.5648,155460.0
2019-07-19 12:00:00,22.56,22.64,22.56,22.64,73305.0,20.5556,20.6285,20.5556,20.6285,73305.0
2019-07-19 12:10:00,22.63,22.66,22.6,22.6,111720.0,20.6194,20.6468,20.5921,20.5921,111720.0
2019-07-19 12:20:00,22.61,22.64,22.58,22.64,56500.0,20.6012,20.6285,20.5739,20.6285,56500.0
2019-07-19 12:30:00,22.65,22.66,22.63,22.65,61560.0,20.6376,20.6468,20.6194,20.6376,61560.0
2019-07-19 12:40:00,22.66,22.66,22.63,22.63,57360.0,20.6468,20.6468,20.6194,20.6194,57360.0
2019-07-19 12:50:00,22.64,22.66,22.62,22.66,46565.0,20.6285,20.6468,20.6103,20.6468,46565.0
2019-07-19 13:00:00,22.66,22.66,22.61,22.61,43845.0,20.6468,20.6468,20.6012,20.6012,43845.0
2019-07-19 13:10:00,22.62,22.67,22.62,22.67,83170.0,20.6103,20.6559,20.6103,20.6559,83170.0
2019-07-19 13:20:00,22.66,22.69,22.66,22.69,114775.0,20.6468,20.6741,20.6468,20.6741,114775.0
2019-07-19 13:30:00,22.69,22.72,22.68,22.7,75385.0,20.6741,20.7014,20.665,20.6832,75385.0
2019-07-19 13:40:00,22.71,22.71,22.69,22.7,70710.0,20.6923,20.6923,20.6741,20.6832,70710.0
2019-07-19 13:50:00,22.7,22.71,22.66,22.69,120360.0,20.6832,20.6923,20.6468,20.6741,120360.0
2019-07-19 14:00:00,22.7,22.72,22.68,22.68,74175.0,20.6832,20.7014,20.665,20.665,74175.0
2019-07-19 14:10:00,22.68,22.7,22.64,22.64,247855.0,20.665,20.6832,20.6285,20.6285,247855.0
2019-07-19 14:20:00,22.64,22.66,22.6,22.62,92445.0,20.6285,20.6468,20.5921,20.6103,92445.0
2019-07-19 14:30:00,22.63,22.65,22.61,22.62,83810.0,20.6194,20.6376,20.6012,20.6103,83810.0
2019-07-19 14:40:00,22.62,22.63,22.59,22.61,47745.0,20.6103,20.6194,20.583,20.6012,47745.0
2019-07-19 14:50:00,22.62,22.63,22.59,22.63,109855.0,20.6103,20.6194,20.583,20.6194,109855.0
2019-07-19 15:00:00,22.62,22.62,22.57,22.58,87115.0,20.6103,20.6103,20.5648,20.5739,87115.0
2019-07-19 15:10:00,22.58,22.59,22.56,22.58,86485.0,20.5739,20.583,20.5556,20.5739,86485.0
2019-07-19 15:20:00,22.58,22.6,22.55,22.6,114840.0,20.5739,20.5921,20.5465,20.5921,114840.0
2019-07-19 15:30:00,22.6,22.61,22.57,22.6,120435.0,20.5921,20.6012,20.5648,20.5921,120435.0
2019-07-19 15:40:00,22.6,22.62,22.55,22.55,161635.0,20.5921,20.6103,20.5465,20.5465,161635.0
2019-07-19 15:50:00,22.56,22.58,22.48,22.5,693620.0,20.5556,20.5739,20.4827,20.501,693620.0
2019-07-22 09:30:00,22.53,22.69,22.4,22.66,239285.0,20.5283,20.6741,20.4099,20.6468,239285.0
2019-07-22 09:40:00,22.64,22.77,22.63,22.77,137740.0,20.6285,20.747,20.6194,20.747,137740.0
2019-07-22 09:50:00,22.78,22.84,22.72,22.79,185820.0,20.7561,20.8108,20.7014,20.7652,185820.0
2019-07-22 10:00:00,22.77,22.84,22.77,22.8,112385.0,20.747,20.8108,20.747,20.7743,112385.0
2019-07-22 10:10:00,22.79,22.8,22.64,22.66,179730.0,20.7652,20.7743,20.6285,20.6468,179730.0
2019-07-22 10:20:00,22.67,22.69,22.62,22.65,95995.0,20.6559,20.6741,20.6103,20.6376,95995.0
2019-07-22 10:30:00,22.65,22.7,22.64,22.67,82515.0,20.6376,20.6832,20.6285,20.6559,82515.0
2019-07-22 10:40:00,22.67,22.67,22.54,22.55,194370.0,20.6559,20.6559,20.5374,20.5465,194370.0
2019-07-22 10:50:00,22.56,22.57,22.46,22.52,59195.0,20.5556,20.5648,20.4645,20.5192,59195.0
2019-07-22 11:00:00,22.51,22.54,22.48,22.53,84415.0,20.5101,20.5374,20.4827,20.5283,84415.0
2019-07-22 11:10:00,22.53,22.54,22.49,22.53,42505.0,20.5283,20.5374,20.4919,20.5283,42505.0
2019-07-22 11:20:00,22.51,22.51,22.45,22.45,34050.0,20.5101,20.5101,20.4554,20.4554,34050.0
2019-07-22 11:30:00,22.46,22.49,22.44,22.48,35500.0,20.4645,20.4919,20.4463,20.4827,35500.0
2019-07-22 11:40:00,22.48,22.5,22.47,22.49,18500.0,20.4827,20.501,20.4736,20.4919,18500.0
2019-07-22 11:50:00,22.48,22.49,22.47,22.47,30760.0,20.4827,20.4919,20.4736,20.4736,30760.0
2019-07-22 12:00:00,22.48,22.48,22.43,22.44,57260.0,20.4827,20.4827,20.4372,20.4463,57260.0
2019-07-22 12:10:00,22.44,22.48,22.44,22.46,29600.0,20.4463,20.4827,20.4463,20.4645,29600.0
2019-07-22 12:20:00,22.45,22.5,22.44,22.47,68620.0,20.4554,20.501,20.4463,20.4736,68620.0
2019-07-22 12:30:00,22.48,22.48,22.43,22.43,60275.0,20.4827,20.4827,20.4372,20.4372,60275.0
2019-07-22 12:40:00,22.42,22.47,22.42,22.47,54045.0,20.4281,20.4736,20.4281,20.4736,54045.0
2019-07-22 12:50:00,22.47,22.58,22.46,22.58,90250.0,20.4736,20.5739,20.4645,20.5739,90250.0
2019-07-22 13:00:00,22.57,22.57,22.53,22.56,66795.0,20.5648,20.5648,20.5283,20.5556,66795.0
2019-07-22 13:10:00,22.56,22.59,22.55,22.56,41200.0,20.5556,20.583,20.5465,20.5556,41200.0
2019-07-22 13:20:00,22.55,22.62,22.55,22.61,47600.0,20.5465,20.6103,20.5465,20.6012,47600.0
2019-07-22 13:30:00,22.61,22.62,22.59,22.59,89010.0,20.6012,20.6103,20.583,20.583,89010.0
2019-07-22 13:40:00,22.59,22.63,22.59,22.61,49660.0,20.583,20.6194,20.583,20.6012,49660.0
2019-07-22 13:50:00,22.61,22.63,22.6,22.63,63690.0,20.6012,20.6194,20.5921,20.6194,63690.0
2019-07-22 14:00:00,22.63,22.64,22.61,22.61,38230.0,20.6194,20.6285,20.6012,20.6012,38230.0
2019-07-22 14:10:00,22.62,22.64,22.6,22.62,96730.0,20.6103,20.6285,20.5921,20.6103,96730.0
2019-07-22 14:20:00,22.63,22.64,22.59,22.6,103255.0,20.6194,20.6285,20.583,20.5921,103255.0
2019-07-22 14:30:00,22.6,22.61,22.59,22.61,78715.0,20.5921,20.6012,20.583,20.6012,78715.0
2019-07-22 14:40:00,22.6,22.61,22.58,22.61,91150.0,20.5921,20.6012,20.5739,20.6012,91150.0
2019-07-22 14:50:00,22.61,22.62,22.59,22.61,64145.0,20.6012,20.6103,20.583,20.6012,64145.0
2019-07-22 15:00:00,22.61,22.67,22.6,22.62,154595.0,20.6012,20.6559,20.5921,20.6103,154595.0
2019-07-22 15:10:00,22.62,22.63,22.59,22.59,77355.0,20.6103,20.6194,20.583,20.583,77355.0
2019-07-22 15:20:00,22.59,22.6,22.56,22.58,100330.0,20.583,20.5921,20.5556,20.5739,100330.0
2019-07-22 15:30:00,22.59,22.59,22.56,22.57,208560.0,20.583,20.583,20.5556,20.5648,208560.0
2019-07-22 15:40:00,22.57,22.58,22.54,22.58,162495.0,20.5648,20.5739,20.5374,20.5739,162495.0
2019-07-22 15:50:00,22.58,22.6,22.54,22.55,464220.0,20.5739,20.5921,20.5374,20.5465,464220.0
2019-07-23 09:30:00,22.6,22.64,22.16,22.23,313285.0,20.5921,20.6285,20.1912,20.255,313285.0
2019-07-23 09:40:00,22.2,22.25,21.99,22.09,406190.0,20.2276,20.2732,20.0363,20.1274,406190.0
2019-07-23 09:50:00,22.08,22.17,22.03,22.06,151875.0,20.1183,20.2003,20.0727,20.1001,151875.0
2019-07-23 10:00:00,22.05,22.05,21.97,22.0,107585.0,20.091,20.091,20.0181,20.0454,107585.0
2019-07-23 10:10:00,21.99,22.12,21.97,22.09,112110.0,20.0363,20.1547,20.0181,20.1274,112110.0
2019-07-23 10:20:00,22.09,22.11,22.05,22.11,86140.0,20.1274,20.1456,20.091,20.1456,86140.0
2019-07-23 10:30:00,22.11,22.14,22.08,22.14,58400.0,20.1456,20.173,20.1183,20.173,58400.0
2019-07-23 10:40:00,22.15,22.16,22.12,22.13,95525.0,20.1821,20.1912,20.1547,20.1638,95525.0
2019-07-23 10:50:00,22.13,22.17,22.12,22.15,157515.0,20.1638,20.2003,20.1547,20.1821,157515.0
2019-07-23 11:00:00,22.15,22.17,22.1,22.17,96745.0,20.1821,20.2003,20.1365,20.2003,96745.0
2019-07-23 11:10:00,22.16,22.19,22.16,22.16,38525.0,20.1912,20.2185,20.1912,20.1912,38525.0
2019-07-23 11:20:00,22.16,22.16,22.14,22.15,58485.0,20.1912,20.1912,20.173,20.1821,58485.0
2019-07-23 11:30:00,22.14,22.17,22.13,22.17,58650.0,20.173,20.2003,20.1638,20.2003,58650.0
2019-07-23 11:40:00,22.17,22.17,22.1,22.1,102245.0,20.2003,20.2003,20.1365,20.1365,102245.0
2019-07-23 11:50:00,22.1,22.13,22.09,22.12,66480.0,20.1365,20.1638,20.1274,20.1547,66480.0
2019-07-23 12:00:00,22.12,22.15,22.11,22.14,59820.0,20.1547,20.1821,20.1456,20.173,59820.0
2019-07-23 12:10:00,22.15,22.15,22.1,22.11,92460.0,20.1821,20.1821,20.1365,20.1456,92460.0
2019-07-23 12:20:00,22.11,22.12,22.08,22.08,87510.0,20.1456,20.1547,20.1183,20.1183,87510.0
2019-07-23 12:30:00,22.08,22.16,22.06,22.16,69515.0,20.1183,20.1912,20.1001,20.1912,69515.0
2019-07-23 12:40:00,22.15,22.16,22.13,22.14,25710.0,20.1821,20.1912,20.1638,20.173,25710.0
2019-07-23 12:50:00,22.14,22.17,22.13,22.17,47930.0,20.173,20.2003,20.1638,20.2003,47930.0
2019-07-23 13:00:00,22.17,22.21,22.16,22.2,66735.0,20.2003,20.2367,20.1912,20.2276,66735.0
2019-07-23 13:10:00,22.2,22.23,22.19,22.22,87290.0,20.2276,20.255,20.2185,20.2458,87290.0
2019-07-23 13:20:00,22.23,22.24,22.21,22.22,43485.0,20.255,20.2641,20.2367,20.2458,43485.0
2019-07-23 13:30:00,22.22,22.22,22.19,22.2,61490.0,20.2458,20.2458,20.2185,20.2276,61490.0
2019-07-23 13:40:00,22.21,22.29,22.2,22.27,99820.0,20.2367,20.3096,20.2276,20.2914,99820.0
2019-07-23 13:50:00,22.27,22.35,22.25,22.33,76680.0,20.2914,20.3643,20.2732,20.3461,76680.0
2019-07-23 14:00:00,22.32,22.35,22.29,22.3,97710.0,20.337,20.3643,20.3096,20.3187,97710.0
2019-07-23 14:10:00,22.3,22.33,22.29,22.31,45765.0,20.3187,20.3461,20.3096,20.3279,45765.0
2019-07-23 14:20:00,22.31,22.32,22.3,22.32,29685.0,20.3279,20.337,20.3187,20.337,29685.0
2019-07-23 14:30:00,22.32,22.32,22.27,22.28,64030.0,20.337,20.337,20.2914,20.3005,64030.0
2019-07-23 14:40:00,22.28,22.31,22.27,22.31,83470.0,20.3005,20.3279,20.2914,20.3279,83470.0
2019-07-23 14:50:00,22.31,22.32,22.29,22.29,276740.0,20.3279,20.337,20.3096,20.3096,276740.0
2019-07-23 15:00:00,22.28,22.29,22.26,22.28,96375.0,20.3005,20.3096,20.2823,20.3005,96375.0
2019-07-23 15:10:00,22.28,22.32,22.28,22.32,132805.0,20.3005,20.337,20.3005,20.337,132805.0
2019-07-23 15:20:00,22.32,22.33,22.3,22.31,138595.0,20.337,20.3461,20.3187,20.3279,138595.0
2019-07-23 15:30:00,22.31,22.31,22.29,22.29,121015.0,20.3279,20.3279,20.3096,20.3096,121015.0
2019-07-23 15:40:00,22.28,22.28,22.24,22.26,793550.0,20.3005,20.3005,20.2641,20.2823,793550.0
2019-07-23 15:50:00,22.26,22.27,22.23,22.27,276165.0,20.2823,20.2914,20.255,20.2914,276165.0
2019-07-24 09:30:00,22.24,22.36,22.18,22.35,109095.0,20.2641,20.3734,20.2094,20.3643,109095.0
2019-07-24 09:40:00,22.37,22.37,22.27,22.35,75660.0,20.3825,20.3825,20.2914,20.3643,75660.0
2019-07-24 09:50:00,22.35,22.36,22.22,22.29,155730.0,20.3643,20.3734,20.2458,20.3096,155730.0
2019-07-24 10:00:00,22.28,22.33,22.21,22.33,95345.0,20.3005,20.3461,20.2367,20.3461,95345.0
2019-07-24 10:10:00,22.34,22.34,22.32,22.32,56180.0,20.3552,20.3552,20.337,20.337,56180.0
2019-07-24 10:20:00,22.31,22.34,22.31,22.33,84350.0,20.3279,20.3552,20.3279,20.3461,84350.0
2019-07-24 10:30:00,22.34,22.39,22.33,22.39,105035.0,20.3552,20.4007,20.3461,20.4007,105035.0
2019-07-24 10:40:00,22.39,22.39,22.36,22.37,74730.0,20.4007,20.4007,20.3734,20.3825,74730.0
2019-07-24 10:50:00,22.36,22.36,22.31,22.32,83185.0,20.3734,20.3734,20.3279,20.337,83185.0
2019-07-24 11:00:00,22.31,22.34,22.26,22.34,116620.0,20.3279,20.3552,20.2823,20.3552,116620.0
2019-07-24 11:10:00,22.34,22.36,22.3,22.36,78675.0,20.3552,20.3734,20.3187,20.3734,78675.0
2019-07-24 11:20:00,22.36,22.38,22.33,22.37,92950.0,20.3734,20.3916,20.3461,20.3825,92950.0
2019-07-24 11:30:00,22.37,22.41,22.33,22.41,109170.0,20.3825,20.419,20.3461,20.419,109170.0
2019-07-24 11:40:00,22.41,22.44,22.4,22.42,62745.0,20.419,20.4463,20.4099,20.4281,62745.0
2019-07-24 11:50:00,22.42,22.42,22.39,22.4,59395.0,20.4281,20.4281,20.4007,20.4099,59395.0
2019-07-24 12:00:00,22.4,22.47,22.4,22.41,917075.0,20.4099,20.4736,20.4099,20.419,917075.0
2019-07-24 12:10:00,22.41,22.44,22.39,22.44,67055.0,20.419,20.4463,20.4007,20.4463,67055.0
2019-07-24 12:20:00,22.43,22.44,22.41,22.43,70905.0,20.4372,20.4463,20.419,20.4372,70905.0
2019-07-24 12:30:00,22.44,22.47,22.44,22.47,51340.0,20.4463,20.4736,20.4463,20.4736,51340.0
2019-07-24 12:40:00,22.47,22.48,22.45,22.48,44425.0,20.4736,20.4827,20.4554,20.4827,44425.0
2019-07-24 12:50:00,22.48,22.49,22.47,22.49,46175.0,20.4827,20.4919,20.4736,20.4919,46175.0
2019-07-24 13:00:00,22.49,22.5,22.47,22.5,56790.0,20.4919,20.501,20.4736,20.501,56790.0
2019-07-24 13:10:00,22.5,22.5,22.46,22.46,37200.0,20.501,20.501,20.4645,20.4645,37200.0
2019-07-24 13:20:00,22.47,22.5,22.47,22.48,42125.0,20.4736,20.501,20.4736,20.4827,42125.0
2019-07-24 13:30:00,22.48,22.52,22.48,22.52,43125.0,20.4827,20.5192,20.4827,20.5192,43125.0
2019-07-24 13:40:00,22.52,22.53,22.49,22.52,89630.0,20.5192,20.5283,20.4919,20.5192,89630.0
2019-07-24 13:50:00,22.52,22.52,22.49,22.51,101110.0,20.5192,20.5192,20.4919,20.5101,101110.0
2019-07-24 14:00:00,22.51,22.58,22.51,22.56,85125.0,20.5101,20.5739,20.5101,20.5556,85125.0
2019-07-24 14:10:00,22.57,22.6,22.57,22.6,91310.0,20.5648,20.5921,20.5648,20.5921,91310.0
2019-07-24 14:20:00,22.6,22.6,22.55,22.57,66230.0,20.5921,20.5921,20.5465,20.5648,66230.0
2019-07-24 14:30:00,22.57,22.6,22.56,22.58,84195.0,20.5648,20.5921,20.5556,20.5739,84195.0
2019-07-24 14:40:00,22.58,22.6,22.57,22.59,100510.0,20.5739,20.5921,20.5648,20.583,100510.0
2019-07-24 14:50:00,22.59,22.59,22.5,22.52,100630.0,20.583,20.583,20.501,20.5192,100630.0
2019-07-24 15:00:00,22.52,22.52,22.49,22.49,160115.0,20.5192,20.5192,20.4919,20.4919,160115.0
2019-07-24 15:10:00,22.49,22.53,22.49,22.5,105175.0,20.4919,20.5283,20.4919,20.501,105175.0
2019-07-24 15:20:00,22.5,22.5,22.47,22.47,114435.0,20.501,20.501,20.4736,20.4736,114435.0
2019-07-24 15:30:00,22.47,22.47,22.43,22.45,259775.0,20.4736,20.4736,20.4372,20.4554,259775.0
2019-07-24 15:40:00,22.45,22.49,22.44,22.49,465375.0,20.4554,20.4919,20.4463,20.4919,465375.0
2019-07-24 15:50:00,22.49,22.52,22.47,22.5,582390.0,20.4919,20.5192,20.4736,20.501,582390.0
2019-07-25 09:30:00,21.0,22.07,21.0,21.9,892255.0,19.1342,20.1092,19.1342,19.9543,892255.0
2019-07-25 09:40:00,21.9,22.12,21.87,21.94,404795.0,19.9543,20.1547,19.9269,19.9907,404795.0
2019-07-25 09:50:00,21.93,22.14,21.86,22.07,382405.0,19.9816,20.173,19.9178,20.1092,382405.0
2019-07-25 10:00:00,22.07,22.23,22.02,22.15,211190.0,20.1092,20.255,20.0636,20.1821,211190.0
2019-07-25 10:10:00,22.16,22.28,22.09,22.21,179215.0,20.1912,20.3005,20.1274,20.2367,179215.0
2019-07-25 10:20:00,22.25,22.29,22.14,22.18,200980.0,20.2732,20.3096,20.173,20.2094,200980.0
2019-07-25 10:30:00,22.18,22.31,22.17,22.27,671845.0,20.2094,20.3279,20.2003,20.2914,671845.0
2019-07-25 10:40:00,22.27,22.27,22.15,22.19,352520.0,20.2914,20.2914,20.1821,20.2185,352520.0
2019-07-25 10:50:00,22.19,22.19,22.01,22.02,331610.0,20.2185,20.2185,20.0545,20.0636,331610.0
2019-07-25 11:00:00,22.02,22.12,21.98,22.04,430515.0,20.0636,20.1547,20.0272,20.0818,430515.0
2019-07-25 11:10:00,22.04,22.06,21.95,22.0,110980.0,20.0818,20.1001,19.9998,20.0454,110980.0
2019-07-25 11:20:00,21.99,22.0,21.95,21.96,280855.0,20.0363,20.0454,19.9998,20.0089,280855.0
2019-07-25 11:30:00,21.96,22.0,21.93,21.95,216850.0,20.0089,20.0454,19.9816,19.9998,216850.0
2019-07-25 11:40:00,21.95,21.97,21.81,21.83,162665.0,19.9998,20.0181,19.8723,19.8905,162665.0
2019-07-25 11:50:00,21.82,21.96,21.8,21.93,312360.0,19.8814,20.0089,19.8632,19.9816,312360.0
2019-07-25 12:00:00,21.93,21.98,21.91,21.91,217175.0,19.9816,20.0272,19.9634,19.9634,217175.0
2019-07-25 12:10:00,21.91,22.08,21.89,22.07,377990.0,19.9634,20.1183,19.9452,20.1092,377990.0
2019-07-25 12:20:00,22.08,22.13,22.06,22.11,103360.0,20.1183,20.1638,20.1001,20.1456,103360.0
2019-07-25 12:30:00,22.11,22.11,22.0,22.0,119340.0,20.1456,20.1456,20.0454,20.0454,119340.0
2019-07-25 12:40:00,22.0,22.09,21.97,22.09,191285.0,20.0454,20.1274,20.0181,20.1274,191285.0
2019-07-25 12:50:00,22.1,22.1,22.04,22.05,99670.0,20.1365,20.1365,20.0818,20.091,99670.0
2019-07-25 13:00:00,22.05,22.13,22.02,22.1,123685.0,20.091,20.1638,20.0636,20.1365,123685.0
2019-07-25 13:10:00,22.09,22.19,22.06,22.16,190330.0,20.1274,20.2185,20.1001,20.1912,190330.0
2019-07-25 13:20:00,22.16,22.22,22.16,22.22,104300.0,20.1912,20.2458,20.1912,20.2458,104300.0
2019-07-25 13:30:00,22.22,22.27,22.2,22.26,119470.0,20.2458,20.2914,20.2276,20.2823,119470.0
2019-07-25 13:40:00,22.27,22.31,22.24,22.26,106070.0,20.2914,20.3279,20.2641,20.2823,106070.0
2019-07-25 13:50:00,22.26,22.28,22.25,22.27,77785.0,20.2823,20.3005,20.2732,20.2914,77785.0
2019-07-25 14:00:00,22.26,22.31,22.25,22.29,90925.0,20.2823,20.3279,20.2732,20.3096,90925.0
2019-07-25 14:10:00,22.28,22.34,22.28,22.32,85935.0,20.3005,20.3552,20.3005,20.337,85935.0
2019-07-25 14:20:00,22.33,22.37,22.25,22.25,133115.0,20.3461,20.3825,20.2732,20.2732,133115.0
2019-07-25 14:30:00,22.25,22.29,22.23,22.27,190670.0,20.2732,20.3096,20.255,20.2914,190670.0
2019-07-25 14:40:00,22.27,22.35,22.25,22.32,129950.0,20.2914,20.3643,20.2732,20.337,129950.0
2019-07-25 14:50:00,22.32,22.33,22.22,22.23,181455.0,20.337,20.3461,20.2458,20.255,181455.0
2019-07-25 15:00:00,22.23,22.27,22.23,22.25,129825.0,20.255,20.2914,20.255,20.2732,129825.0
2019-07-25 15:10:00,22.25,22.28,22.23,22.27,156405.0,20.2732,20.3005,20.255,20.2914,156405.0
2019-07-25 15:20:00,22.26,22.31,22.26,22.27,181835.0,20.2823,20.3279,20.2823,20.2914,181835.0
2019-07-25 15:30:00,22.28,22.28,22.18,22.18,260440.0,20.3005,20.3005,20.2094,20.2094,260440.0
2019-07-25 15:40:00,22.19,22.32,22.16,22.31,793920.0,20.2185,20.337,20.1912,20.3279,793920.0
2019-07-25 15:50:00,22.3,22.34,22.25,22.29,713575.0,20.3187,20.3552,20.2732,20.3096,713575.0
2019-07-26 09:30:00,22.41,22.46,22.01,22.01,189220.0,20.419,20.4645,20.0545,20.0545,189220.0
2019-07-26 09:40:00,22.0,22.15,21.91,21.91,176955.0,20.0454,20.1821,19.9634,19.9634,176955.0
2019-07-26 09:50:00,21.93,22.09,21.89,21.96,197845.0,19.9816,20.1274,19.9452,20.0089,197845.0
2019-07-26 10:00:00,21.94,21.99,21.89,21.97,123565.0,19.9907,20.0363,19.9452,20.0181,123565.0
2019-07-26 10:10:00,21.97,22.04,21.97,22.01,89415.0,20.0181,20.0818,20.0181,20.0545,89415.0
2019-07-26 10:20:00,22.01,22.06,21.97,21.98,117460.0,20.0545,20.1001,20.0181,20.0272,117460.0
2019-07-26 10:30:00,21.98,22.0,21.94,22.0,79400.0,20.0272,20.0454,19.9907,20.0454,79400.0
2019-07-26 10:40:00,21.99,22.0,21.95,21.97,93150.0,20.0363,20.0454,19.9998,20.0181,93150.0
2019-07-26 10:50:00,21.97,21.97,21.91,21.94,140985.0,20.0181,20.0181,19.9634,19.9907,140985.0
2019-07-26 11:00:00,21.93,22.05,21.92,22.03,101840.0,19.9816,20.091,19.9725,20.0727,101840.0
2019-07-26 11:10:00,22.05,22.12,22.03,22.07,85405.0,20.091,20.1547,20.0727,20.1092,85405.0
2019-07-26 11:20:00,22.07,22.1,22.04,22.06,177990.0,20.1092,20.1365,20.0818,20.1001,177990.0
2019-07-26 11:30:00,22.06,22.06,22.02,22.03,150715.0,20.1001,20.1001,20.0636,20.0727,150715.0
2019-07-26 11:40:00,22.02,22.05,22.0,22.04,76055.0,20.0636,20.091,20.0454,20.0818,76055.0
2019-07-26 11:50:00,22.04,22.06,22.03,22.06,56800.0,20.0818,20.1001,20.0727,20.1001,56800.0
2019-07-26 12:00:00,22.06,22.06,22.0,22.05,77280.0,20.1001,20.1001,20.0454,20.091,77280.0
2019-07-26 12:10:00,22.06,22.06,21.99,22.0,60405.0,20.1001,20.1001,20.0363,20.0454,60405.0
2019-07-26 12:20:00,21.99,22.0,21.96,21.99,72050.0,20.0363,20.0454,20.0089,20.0363,72050.0
2019-07-26 12:30:00,21.99,21.99,21.94,21.96,136430.0,20.0363,20.0363,19.9907,20.0089,136430.0
2019-07-26 12:40:00,21.95,21.98,21.95,21.98,68675.0,19.9998,20.0272,19.9998,20.0272,68675.0
2019-07-26 12:50:00,21.98,21.99,21.95,21.98,81835.0,20.0272,20.0363,19.9998,20.0272,81835.0
2019-07-26 13:00:00,21.98,22.02,21.98,22.0,55915.0,20.0272,20.0636,20.0272,20.0454,55915.0
2019-07-26 13:10:00,22.01,22.01,21.96,21.96,48490.0,20.0545,20.0545,20.0089,20.0089,48490.0
2019-07-26 13:20:00,21.96,21.99,21.96,21.98,61020.0,20.0089,20.0363,20.0089,20.0272,61020.0
2019-07-26 13:30:00,21.96,21.99,21.96,21.97,64000.0,20.0089,20.0363,20.0089,20.0181,64000.0
2019-07-26 13:40:00,21.96,21.99,21.96,21.99,50110.0,20.0089,20.0363,20.0089,20.0363,50110.0
2019-07-26 13:50:00,21.99,22.02,21.97,21.98,72630.0,20.0363,20.0636,20.0181,20.0272,72630.0
2019-07-26 14:00:00,21.98,22.03,21.98,22.0,67775.0,20.0272,20.0727,20.0272,20.0454,67775.0
2019-07-26 14:10:00,22.0,22.02,21.99,22.02,62150.0,20.0454,20.0636,20.0363,20.0636,62150.0
2019-07-26 14:20:00,22.02,22.03,22.01,22.03,67985.0,20.0636,20.0727,20.0545,20.0727,67985.0
2019-07-26 14:30:00,22.04,22.04,22.01,22.03,66850.0,20.0818,20.0818,20.0545,20.0727,66850.0
2019-07-26 14:40:00,22.03,22.05,22.0,22.0,77605.0,20.0727,20.091,20.0454,20.0454,77605.0
2019-07-26 14:50:00,22.0,22.01,21.98,21.99,142865.0,20.0454,20.0545,20.0272,20.0363,142865.0
2019-07-26 15:00:00,21.98,21.99,21.93,21.94,117025.0,20.0272,20.0363,19.9816,19.9907,117025.0
2019-07-26 15:10:00,21.94,21.97,21.9,21.95,210385.0,19.9907,20.0181,19.9543,19.9998,210385.0
2019-07-26 15:20:00,21.94,21.98,21.93,21.96,111970.0,19.9907,20.0272,19.9816,20.0089,111970.0
2019-07-26 15:30:00,21.96,21.96,21.93,21.95,196245.0,20.0089,20.0089,19.9816,19.9998,196245.0
2019-07-26 15:40:00,21.95,21.96,21.92,21.96,235475.0,19.9998,20.0089,19.9725,20.0089,235475.0
2019-07-26 15:50:00,21.96,22.02,21.94,21.99,761180.0,20.0089,20.0636,19.9907,20.0363,761180.0
2019-07-29 09:30:00,21.98,22.11,21.84,22.06,118380.0,20.0272,20.1456,19.8996,20.1001,118380.0
2019-07-29 09:40:00,22.06,22.1,21.97,22.04,147515.0,20.1001,20.1365,20.0181,20.0818,147515.0
2019-07-29 09:50:00,22.04,22.04,21.94,21.94,82915.0,20.0818,20.0818,19.9907,19.9907,82915.0
2019-07-29 10:00:00,21.95,22.05,21.95,22.02,71000.0,19.9998,20.091,19.9998,20.0636,71000.0
2019-07-29 10:10:00,22.02,22.05,22.01,22.03,75955.0,20.0636,20.091,20.0545,20.0727,75955.0
2019-07-29 10:20:00,22.04,22.04,21.98,22.01,83275.0,20.0818,20.0818,20.0272,20.0545,83275.0
2019-07-29 10:30:00,22.01,22.01,21.95,21.96,117485.0,20.0545,20.0545,19.9998,20.0089,117485.0
2019-07-29 10:40:00,21.96,21.97,21.92,21.92,90835.0,20.0089,20.0181,19.9725,19.9725,90835.0
2019-07-29 10:50:00,21.92,22.0,21.92,21.98,70010.0,19.9725,20.0454,19.9725,20.0272,70010.0
2019-07-29 11:00:00,21.98,22.02,21.96,22.02,64265.0,20.0272,20.0636,20.0089,20.0636,64265.0
2019-07-29 11:10:00,22.02,22.07,22.01,22.07,23035.0,20.0636,20.1092,20.0545,20.1092,23035.0
2019-07-29 11:20:00,22.08,22.09,22.05,22.07,49025.0,20.1183,20.1274,20.091,20.1092,49025.0
2019-07-29 11:30:00,22.07,22.11,22.07,22.11,33200.0,20.1092,20.1456,20.1092,20.1456,33200.0
2019-07-29 11:40:00,22.1,22.12,22.09,22.11,101250.0,20.1365,20.1547,20.1274,20.1456,101250.0
2019-07-29 11:50:00,22.11,22.16,22.11,22.14,64275.0,20.1456,20.1912,20.1456,20.173,64275.0
2019-07-29 12:00:00,22.15,22.15,22.11,22.13,48000.0,20.1821,20.1821,20.1456,20.1638,48000.0
2019-07-29 12:10:00,22.13,22.16,22.12,22.16,44985.0,20.1638,20.1912,20.1547,20.1912,44985.0
2019-07-29 12:20:00,22.16,22.18,22.15,22.18,43090.0,20.1912,20.2094,20.1821,20.2094,43090.0
2019-07-29 12:30:00,22.18,22.18,22.13,22.13,26215.0,20.2094,20.2094,20.1638,20.1638,26215.0
2019-07-29 12:40:00,22.14,22.16,22.13,22.15,33000.0,20.173,20.1912,20.1638,20.1821,33000.0
2019-07-29 12:50:00,22.15,22.17,22.15,22.17,27190.0,20.1821,20.2003,20.1821,20.2003,27190.0
2019-07-29 13:00:00,22.17,22.17,22.13,22.13,43155.0,20.2003,20.2003,20.1638,20.1638,43155.0
2019-07-29 13:10:00,22.14,22.15,22.13,22.14,25795.0,20.173,20.1821,20.1638,20.173,25795.0
2019-07-29 13:20:00,22.14,22.16,22.13,22.16,21195.0,20.173,20.1912,20.1638,20.1912,21195.0
2019-07-29 13:30:00,22.17,22.18,22.16,22.16,33500.0,20.2003,20.2094,20.1912,20.1912,33500.0
2019-07-29 13:40:00,22.15,22.18,22.15,22.16,42365.0,20.1821,20.2094,20.1821,20.1912,42365.0
2019-07-29 13:50:00,22.17,22.19,22.16,22.19,29595.0,20.2003,20.2185,20.1912,20.2185,29595.0
2019-07-29 14:00:00,22.19,22.19,22.17,22.17,45550.0,20.2185,20.2185,20.2003,20.2003,45550.0
2019-07-29 14:10:00,22.17,22.17,22.14,22.14,64665.0,20.2003,20.2003,20.173,20.173,64665.0
2019-07-29 14:20:00,22.15,22.15,22.12,22.13,57610.0,20.1821,20.1821,20.1547,20.1638,57610.0
2019-07-29 14:30:00,22.13,22.13,22.1,22.12,56435.0,20.1638,20.1638,20.1365,20.1547,56435.0
2019-07-29 14:40:00,22.12,22.12,22.1,22.1,24615.0,20.1547,20.1547,20.1365,20.1365,24615.0
2019-07-29 14:50:00,22.11,22.14,22.11,22.13,45395.0,20.1456,20.173,20.1456,20.1638,45395.0
2019-07-29 15:00:00,22.13,22.15,22.11,22.13,119355.0,20.1638,20.1821,20.1456,20.1638,119355.0
2019-07-29 15:10:00,22.13,22.14,22.12,22.13,65165.0,20.1638,20.173,20.1547,20.1638,65165.0
2019-07-29 15:20:00,22.13,22.13,22.09,22.09,99860.0,20.1638,20.1638,20.1274,20.1274,99860.0
2019-07-29 15:30:00,22.09,22.11,22.08,22.1,98495.0,20.1274,20.1456,20.1183,20.1365,98495.0
2019-07-29 15:40:00,22.1,22.13,22.1,22.13,111530.0,20.1365,20.1638,20.1365,20.1638,111530.0
2019-07-29 15:50:00,22.13,22.14,22.09,22.09,193440.0,20.1638,20.173,20.1274,20.1274,193440.0
2019-07-30 09:30:00,21.98,22.02,21.79,21.88,122815.0,20.0272,20.0636,19.8541,19.9361,122815.0
2019-07-30 09:40:00,21.89,21.97,21.88,21.97,27575.0,19.9452,20.0181,19.9361,20.0181,27575.0
2019-07-30 09:50:00,21.98,21.99,21.92,21.96,72770.0,20.0272,20.0363,19.9725,20.0089,72770.0
2019-07-30 10:00:00,21.98,22.04,21.94,22.03,76750.0,20.0272,20.0818,19.9907,20.0727,76750.0
2019-07-30 10:10:00,22.02,22.08,21.97,22.07,96830.0,20.0636,20.1183,20.0181,20.1092,96830.0
2019-07-30 10:20:00,22.07,22.12,22.05,22.12,48025.0,20.1092,20.1547,20.091,20.1547,48025.0
2019-07-30 10:30:00,22.12,22.13,22.09,22.1,76500.0,20.1547,20.1638,20.1274,20.1365,76500.0
2019-07-30 10:40:00,22.1,22.12,22.04,22.05,53415.0,20.1365,20.1547,20.0818,20.091,53415.0
2019-07-30 10:50:00,22.05,22.06,22.03,22.03,40285.0,20.091,20.1001,20.0727,20.0727,40285.0
2019-07-30 11:00:00,22.03,22.04,21.98,22.0,98260.0,20.0727,20.0818,20.0272,20.0454,98260.0
2019-07-30 11:10:00,22.0,22.01,21.98,22.0,70090.0,20.0454,20.0545,20.0272,20.0454,70090.0
2019-07-30 11:20:00,22.0,22.02,21.99,22.01,39025.0,20.0454,20.0636,20.0363,20.0545,39025.0
2019-07-30 11:30:00,22.01,22.04,22.01,22.03,39535.0,20.0545,20.0818,20.0545,20.0727,39535.0
2019-07-30 11:40:00,22.03,22.05,22.0,22.02,91215.0,20.0727,20.091,20.0454,20.0636,91215.0
2019-07-30 11:50:00,22.02,22.05,22.02,22.02,46910.0,20.0636,20.091,20.0636,20.0636,46910.0
2019-07-30 12:00:00,22.02,22.09,22.02,22.08,69780.0,20.0636,20.1274,20.0636,20.1183,69780.0
2019-07-30 12:10:00,22.08,22.08,22.01,22.01,54985.0,20.1183,20.1183,20.0545,20.0545,54985.0
2019-07-30 12:20:00,22.01,22.04,21.99,22.03,80300.0,20.0545,20.0818,20.0363,20.0727,80300.0
2019-07-30 12:30:00,22.03,22.07,22.03,22.06,33500.0,20.0727,20.1092,20.0727,20.1001,33500.0
2019-07-30 12:40:00,22.06,22.1,22.06,22.1,25000.0,20.1001,20.1365,20.1001,20.1365,25000.0
2019-07-30 12:50:00,22.08,22.09,22.07,22.08,20950.0,20.1183,20.1274,20.1092,20.1183,20950.0
2019-07-30 13:00:00,22.08,22.09,22.07,22.07,49405.0,20.1183,20.1274,20.1092,20.1092,49405.0
2019-07-30 13:10:00,22.08,22.08,22.07,22.08,19500.0,20.1183,20.1183,20.1092,20.1183,19500.0
2019-07-30 13:20:00,22.07,22.07,22.0,22.0,143215.0,20.1092,20.1092,20.0454,20.0454,143215.0
2019-07-30 13:30:00,22.0,22.0,21.97,21.97,32495.0,20.0454,20.0454,20.0181,20.0181,32495.0
2019-07-30 13:40:00,21.97,22.0,21.96,22.0,47500.0,20.0181,20.0454,20.0089,20.0454,47500.0
2019-07-30 13:50:00,22.0,22.0,21.98,21.99,26370.0,20.0454,20.0454,20.0272,20.0363,26370.0
2019-07-30 14:00:00,21.99,22.01,21.98,21.98,67465.0,20.0363,20.0545,20.0272,20.0272,67465.0
2019-07-30 14:10:00,21.98,22.01,21.98,22.0,34020.0,20.0272,20.0545,20.0272,20.0454,34020.0
2019-07-30 14:20:00,22.0,22.02,22.0,22.0,33000.0,20.0454,20.0636,20.0454,20.0454,33000.0
2019-07-30 14:30:00,22.0,22.01,21.98,21.99,44030.0,20.0454,20.0545,20.0272,20.0363,44030.0
2019-07-30 14:40:00,21.99,22.01,21.96,21.98,59570.0,20.0363,20.0545,20.0089,20.0272,59570.0
2019-07-30 14:50:00,21.98,22.0,21.96,21.97,37075.0,20.0272,20.0454,20.0089,20.0181,37075.0
2019-07-30 15:00:00,21.97,21.97,21.95,21.95,32715.0,20.0181,20.0181,19.9998,19.9998,32715.0
2019-07-30 15:10:00,21.96,21.96,21.94,21.94,41250.0,20.0089,20.0089,19.9907,19.9907,41250.0
2019-07-30 15:20:00,21.94,21.95,21.92,21.92,39815.0,19.9907,19.9998,19.9725,19.9725,39815.0
2019-07-30 15:30:00,21.92,21.92,21.9,21.9,81965.0,19.9725,19.9725,19.9543,19.9543,81965.0
2019-07-30 15:40:00,21.9,21.9,21.87,21.89,130210.0,19.9543,19.9543,19.9269,19.9452,130210.0
2019-07-30 15:50:00,21.89,21.89,21.83,21.85,446580.0,19.9452,19.9452,19.8905,19.9087,446580.0
2019-07-31 09:30:00,21.82,21.89,21.8,21.88,86450.0,19.8814,19.9452,19.8632,19.9361,86450.0
2019-07-31 09:40:00,21.9,21.95,21.8,21.8,42705.0,19.9543,19.9998,19.8632,19.8632,42705.0
2019-07-31 09:50:00,21.81,21.88,21.8,21.84,36785.0,19.8723,19.9361,19.8632,19.8996,36785.0
2019-07-31 10:00:00,21.83,21.87,21.81,21.87,62385.0,19.8905,19.9269,19.8723,19.9269,62385.0
2019-07-31 10:10:00,21.89,21.93,21.87,21.92,44100.0,19.9452,19.9816,19.9269,19.9725,44100.0
2019-07-31 10:20:00,21.93,21.96,21.92,21.94,51590.0,19.9816,20.0089,19.9725,19.9907,51590.0
2019-07-31 10:30:00,21.93,21.94,21.9,21.93,30885.0,19.9816,19.9907,19.9543,19.9816,30885.0
2019-07-31 10:40:00,21.94,21.95,21.91,21.95,74200.0,19.9907,19.9998,19.9634,19.9998,74200.0
2019-07-31 10:50:00,21.95,21.97,21.93,21.96,60810.0,19.9998,20.0181,19.9816,20.0089,60810.0
2019-07-31 11:00:00,21.97,22.04,21.97,22.02,42505.0,20.0181,20.0818,20.0181,20.0636,42505.0
2019-07-31 11:10:00,22.03,22.05,22.0,22.03,40950.0,20.0727,20.091,20.0454,20.0727,40950.0
2019-07-31 11:20:00,22.04,22.08,22.03,22.06,44060.0,20.0818,20.1183,20.0727,20.1001,44060.0
2019-07-31 11:30:00,22.07,22.08,22.06,22.06,35560.0,20.1092,20.1183,20.1001,20.1001,35560.0
2019-07-31 11:40:00,22.06,22.08,22.05,22.05,59695.0,20.1001,20.1183,20.091,20.091,59695.0
2019-07-31 11:50:00,22.05,22.05,21.98,21.99,68195.0,20.091,20.091,20.0272,20.0363,68195.0
2019-07-31 12:00:00,21.99,22.0,21.96,21.96,74085.0,20.0363,20.0454,20.0089,20.0089,74085.0
2019-07-31 12:10:00,21.96,21.97,21.93,21.96,62005.0,20.0089,20.0181,19.9816,20.0089,62005.0
2019-07-31 12:20:00,21.96,21.98,21.95,21.98,28785.0,20.0089,20.0272,19.9998,20.0272,28785.0
2019-07-31 12:30:00,21.99,21.99,21.95,21.96,46525.0,20.0363,20.0363,19.9998,20.0089,46525.0
2019-07-31 12:40:00,21.96,22.0,21.96,22.0,114200.0,20.0089,20.0454,20.0089,20.0454,114200.0
2019-07-31 12:50:00,21.99,22.0,21.99,22.0,43150.0,20.0363,20.0454,20.0363,20.0454,43150.0
2019-07-31 13:00:00,21.99,22.0,21.98,22.0,54160.0,20.0363,20.0454,20.0272,20.0454,54160.0
2019-07-31 13:10:00,22.0,22.0,21.98,21.99,44610.0,20.0454,20.0454,20.0272,20.0363,44610.0
2019-07-31 13:20:00,21.99,22.03,21.97,22.03,94405.0,20.0363,20.0727,20.0181,20.0727,94405.0
2019-07-31 13:30:00,22.03,22.07,22.03,22.06,58525.0,20.0727,20.1092,20.0727,20.1001,58525.0
2019-07-31 13:40:00,22.06,22.06,22.01,22.02,54825.0,20.1001,20.1001,20.0545,20.0636,54825.0
2019-07-31 13:50:00,22.01,22.02,21.98,22.01,53330.0,20.0545,20.0636,20.0272,20.0545,53330.0
2019-07-31 14:00:00,21.97,22.0,21.92,21.98,86900.0,20.0181,20.0454,19.9725,20.0272,86900.0
2019-07-31 14:10:00,21.96,22.02,21.96,22.0,58920.0,20.0089,20.0636,20.0089,20.0454,58920.0
2019-07-31 14:20:00,21.99,22.01,21.97,22.0,60520.0,20.0363,20.0545,20.0181,20.0454,60520.0
2019-07-31 14:30:00,22.0,22.03,21.91,21.91,85840.0,20.0454,20.0727,19.9634,19.9634,85840.0
2019-07-31 14:40:00,21.91,21.93,21.75,21.76,229860.0,19.9634,19.9816,19.8176,19.8267,229860.0
2019-07-31 14:50:00,21.75,21.75,21.59,21.64,236600.0,19.8176,19.8176,19.6718,19.7174,236600.0
2019-07-31 15:00:00,21.64,21.73,21.63,21.72,322605.0,19.7174,19.7994,19.7083,19.7903,322605.0
2019-07-31 15:10:00,21.71,21.77,21.63,21.77,190695.0,19.7812,19.8358,19.7083,19.8358,190695.0
2019-07-31 15:20:00,21.76,21.82,21.75,21.8,125660.0,19.8267,19.8814,19.8176,19.8632,125660.0
2019-07-31 15:30:00,21.8,21.85,21.78,21.84,140050.0,19.8632,19.9087,19.8449,19.8996,140050.0
2019-07-31 15:40:00,21.85,21.92,21.81,21.89,180330.0,19.9087,19.9725,19.8723,19.9452,180330.0
2019-07-31 15:50:00,21.88,21.88,21.74,21.75,692175.0,19.9361,19.9361,19.8085,19.8176,692175.0
2019-08-01 09:30:00,21.81,21.98,21.66,21.78,85900.0,19.8723,20.0272,19.7356,19.8449,85900.0
2019-08-01 09:40:00,21.74,21.82,21.74,21.81,49750.0,19.8085,19.8814,19.8085,19.8723,49750.0
2019-08-01 09:50:00,21.79,21.81,21.76,21.77,41665.0,19.8541,19.8723,19.8267,19.8358,41665.0
2019-08-01 10:00:00,21.75,21.77,21.7,21.72,65465.0,19.8176,19.8358,19.772,19.7903,65465.0
2019-08-01 10:10:00,21.73,21.86,21.72,21.84,56100.0,19.7994,19.9178,19.7903,19.8996,56100.0
2019-08-01 10:20:00,21.83,21.88,21.82,21.87,67295.0,19.8905,19.9361,19.8814,19.9269,67295.0
2019-08-01 10:30:00,21.87,21.87,21.82,21.82,47465.0,19.9269,19.9269,19.8814,19.8814,47465.0
2019-08-01 10:40:00,21.83,21.9,21.83,21.89,48200.0,19.8905,19.9543,19.8905,19.9452,48200.0
2019-08-01 10:50:00,21.89,21.91,21.87,21.9,68360.0,19.9452,19.9634,19.9269,19.9543,68360.0
2019-08-01 11:00:00,21.9,21.93,21.84,21.85,55125.0,19.9543,19.9816,19.8996,19.9087,55125.0
2019-08-01 11:10:00,21.85,21.88,21.84,21.87,58075.0,19.9087,19.9361,19.8996,19.9269,58075.0
2019-08-01 11:20:00,21.87,21.91,21.86,21.91,56100.0,19.9269,19.9634,19.9178,19.9634,56100.0
2019-08-01 11:30:00,21.9,21.9,21.88,21.9,38100.0,19.9543,19.9543,19.9361,19.9543,38100.0
2019-08-01 11:40:00,21.89,21.91,21.87,21.87,27100.0,19.9452,19.9634,19.9269,19.9269,27100.0
2019-08-01 11:50:00,21.87,21.87,21.82,21.83,36810.0,19.9269,19.9269,19.8814,19.8905,36810.0
2019-08-01 12:00:00,21.83,21.83,21.81,21.82,50295.0,19.8905,19.8905,19.8723,19.8814,50295.0
2019-08-01 12:10:00,21.81,21.82,21.75,21.76,34145.0,19.8723,19.8814,19.8176,19.8267,34145.0
2019-08-01 12:20:00,21.76,21.79,21.76,21.77,46415.0,19.8267,19.8541,19.8267,19.8358,46415.0
2019-08-01 12:30:00,21.77,21.85,21.77,21.85,64470.0,19.8358,19.9087,19.8358,19.9087,64470.0
2019-08-01 12:40:00,21.87,21.87,21.86,21.86,35610.0,19.9269,19.9269,19.9178,19.9178,35610.0
2019-08-01 12:50:00,21.86,21.88,21.85,21.87,26320.0,19.9178,19.9361,19.9087,19.9269,26320.0
2019-08-01 13:00:00,21.87,21.87,21.8,21.82,42890.0,19.9269,19.9269,19.8632,19.8814,42890.0
2019-08-01 13:10:00,21.82,21.87,21.81,21.87,95285.0,19.8814,19.9269,19.8723,19.9269,95285.0
2019-08-01 13:20:00,21.87,21.88,21.67,21.67,84845.0,19.9269,19.9361,19.7447,19.7447,84845.0
2019-08-01 13:30:00,21.67,21.68,21.34,21.36,176610.0,19.7447,19.7538,19.444,19.4623,176610.0
2019-08-01 13:40:00,21.34,21.43,21.32,21.42,142620.0,19.444,19.526,19.4258,19.5169,142620.0
2019-08-01 13:50:00,21.43,21.52,21.36,21.51,107725.0,19.526,19.608,19.4623,19.5989,107725.0
2019-08-01 14:00:00,21.53,21.54,21.45,21.54,147360.0,19.6171,19.6263,19.5443,19.6263,147360.0
2019-08-01 14:10:00,21.53,21.61,21.49,21.58,421860.0,19.6171,19.69,19.5807,19.6627,421860.0
2019-08-01 14:20:00,21.57,21.58,21.49,21.56,377595.0,19.6536,19.6627,19.5807,19.6445,377595.0
2019-08-01 14:30:00,21.57,21.58,21.46,21.48,187480.0,19.6536,19.6627,19.5534,19.5716,187480.0
2019-08-01 14:40:00,21.48,21.54,21.43,21.54,83015.0,19.5716,19.6263,19.526,19.6263,83015.0
2019-08-01 14:50:00,21.54,21.58,21.5,21.53,87750.0,19.6263,19.6627,19.5898,19.6171,87750.0
2019-08-01 15:00:00,21.53,21.55,21.49,21.5,89820.0,19.6171,19.6354,19.5807,19.5898,89820.0
2019-08-01 15:10:00,21.5,21.59,21.49,21.57,90975.0,19.5898,19.6718,19.5807,19.6536,90975.0
2019-08-01 15:20:00,21.56,21.62,21.55,21.59,87925.0,19.6445,19.6992,19.6354,19.6718,87925.0
2019-08-01 15:30:00,21.59,21.63,21.56,21.63,134500.0,19.6718,19.7083,19.6445,19.7083,134500.0
2019-08-01 15:40:00,21.62,21.63,21.59,21.6,220060.0,19.6992,19.7083,19.6718,19.6809,220060.0
2019-08-01 15:50:00,21.59,21.62,21.56,21.59,593700.0,19.6718,19.6992,19.6445,19.6718,593700.0
2019-08-02 09:30:00,21.54,21.62,21.38,21.52,98915.0,19.6263,19.6992,19.4805,19.608,98915.0
2019-08-02 09:40:00,21.52,21.52,21.42,21.48,39500.0,19.608,19.608,19.5169,19.5716,39500.0
2019-08-02 09:50:00,21.46,21.52,21.4,21.47,186830.0,19.5534,19.608,19.4987,19.5625,186830.0
2019-08-02 10:00:00,21.46,21.51,21.42,21.44,51670.0,19.5534,19.5989,19.5169,19.5351,51670.0
2019-08-02 10:10:00,21.44,21.45,21.41,21.44,41715.0,19.5351,19.5443,19.5078,19.5351,41715.0
2019-08-02 10:20:00,21.46,21.52,21.44,21.52,69490.0,19.5534,19.608,19.5351,19.608,69490.0
2019-08-02 10:30:00,21.52,21.52,21.41,21.48,221885.0,19.608,19.608,19.5078,19.5716,221885.0
2019-08-02 10:40:00,21.48,21.51,21.42,21.43,58300.0,19.5716,19.5989,19.5169,19.526,58300.0
2019-08-02 10:50:00,21.43,21.46,21.42,21.43,67510.0,19.526,19.5534,19.5169,19.526,67510.0
2019-08-02 11:00:00,21.42,21.49,21.41,21.47,54095.0,19.5169,19.5807,19.5078,19.5625,54095.0
2019-08-02 11:10:00,21.47,21.51,21.45,21.51,55865.0,19.5625,19.5989,19.5443,19.5989,55865.0
2019-08-02 11:20:00,21.49,21.51,21.47,21.48,51105.0,19.5807,19.5989,19.5625,19.5716,51105.0
2019-08-02 11:30:00,21.49,21.51,21.43,21.43,47805.0,19.5807,19.5989,19.526,19.526,47805.0
2019-08-02 11:40:00,21.43,21.46,21.41,21.46,49215.0,19.526,19.5534,19.5078,19.5534,49215.0
2019-08-02 11:50:00,21.45,21.49,21.43,21.46,58015.0,19.5443,19.5807,19.526,19.5534,58015.0
2019-08-02 12:00:00,21.47,21.5,21.47,21.49,36140.0,19.5625,19.5898,19.5625,19.5807,36140.0
2019-08-02 12:10:00,21.49,21.53,21.48,21.53,43260.0,19.5807,19.6171,19.5716,19.6171,43260.0
2019-08-02 12:20:00,21.53,21.53,21.5,21.53,33620.0,19.6171,19.6171,19.5898,19.6171,33620.0
2019-08-02 12:30:00,21.53,21.53,21.48,21.48,45225.0,19.6171,19.6171,19.5716,19.5716,45225.0
2019-08-02 12:40:00,21.48,21.48,21.45,21.47,48275.0,19.5716,19.5716,19.5443,19.5625,48275.0
2019-08-02 12:50:00,21.47,21.47,21.4,21.4,44745.0,19.5625,19.5625,19.4987,19.4987,44745.0
2019-08-02 13:00:00,21.41,21.41,21.36,21.4,52360.0,19.5078,19.5078,19.4623,19.4987,52360.0
2019-08-02 13:10:00,21.39,21.39,21.36,21.37,50995.0,19.4896,19.4896,19.4623,19.4714,50995.0
2019-08-02 13:20:00,21.36,21.4,21.36,21.4,46920.0,19.4623,19.4987,19.4623,19.4987,46920.0
2019-08-02 13:30:00,21.4,21.41,21.33,21.36,37500.0,19.4987,19.5078,19.4349,19.4623,37500.0
2019-08-02 13:40:00,21.35,21.37,21.34,21.35,47125.0,19.4531,19.4714,19.444,19.4531,47125.0
2019-08-02 13:50:00,21.34,21.35,21.32,21.33,40985.0,19.444,19.4531,19.4258,19.4349,40985.0
2019-08-02 14:00:00,21.33,21.35,21.31,21.34,38570.0,19.4349,19.4531,19.4167,19.444,38570.0
2019-08-02 14:10:00,21.34,21.38,21.34,21.38,79370.0,19.444,19.4805,19.444,19.4805,79370.0
2019-08-02 14:20:00,21.38,21.42,21.38,21.39,41610.0,19.4805,19.5169,19.4805,19.4896,41610.0
2019-08-02 14:30:00,21.39,21.42,21.38,21.42,44495.0,19.4896,19.5169,19.4805,19.5169,44495.0
2019-08-02 14:40:00,21.41,21.43,21.39,21.4,68430.0,19.5078,19.526,19.4896,19.4987,68430.0
2019-08-02 14:50:00,21.4,21.43,21.36,21.42,63505.0,19.4987,19.526,19.4623,19.5169,63505.0
2019-08-02 15:00:00,21.42,21.42,21.39,21.4,96315.0,19.5169,19.5169,19.4896,19.4987,96315.0
2019-08-02 15:10:00,21.39,21.42,21.38,21.42,85850.0,19.4896,19.5169,19.4805,19.5169,85850.0
2019-08-02 15:20:00,21.42,21.47,21.42,21.46,76095.0,19.5169,19.5625,19.5169,19.5534,76095.0
2019-08-02 15:30:00,21.46,21.52,21.43,21.47,148725.0,19.5534,19.608,19.526,19.5625,148725.0
2019-08-02 15:40:00,21.47,21.49,21.45,21.48,238235.0,19.5625,19.5807,19.5443,19.5716,238235.0
2019-08-02 15:50:00,21.48,21.49,21.39,21.41,700535.0,19.5716,19.5807,19.4896,19.5078,700535.0
2019-08-05 09:30:00,21.12,21.15,20.84,20.92,192210.0,19.2436,19.2709,18.9885,19.0613,192210.0
2019-08-05 09:40:00,20.89,20.98,20.86,20.87,76240.0,19.034,19.116,19.0067,19.0158,76240.0
2019-08-05 09:50:00,20.86,20.86,20.69,20.8,149700.0,19.0067,19.0067,18.8518,18.952,149700.0
2019-08-05 10:00:00,20.76,20.78,20.67,20.78,157240.0,18.9156,18.9338,18.8336,18.9338,157240.0
2019-08-05 10:10:00,20.77,20.81,20.71,20.72,402960.0,18.9247,18.9611,18.87,18.8791,402960.0
2019-08-05 10:20:00,20.71,20.77,20.62,20.62,141580.0,18.87,18.9247,18.788,18.788,141580.0
2019-08-05 10:30:00,20.62,20.63,20.52,20.53,128565.0,18.788,18.7971,18.6969,18.706,128565.0
2019-08-05 10:40:00,20.54,20.55,20.46,20.48,108865.0,18.7151,18.7242,18.6422,18.6604,108865.0
2019-08-05 10:50:00,20.49,20.51,20.44,20.48,171640.0,18.6695,18.6878,18.624,18.6604,171640.0
2019-08-05 11:00:00,20.48,20.54,20.46,20.54,128100.0,18.6604,18.7151,18.6422,18.7151,128100.0
2019-08-05 11:10:00,20.54,20.67,20.54,20.58,106675.0,18.7151,18.8336,18.7151,18.7516,106675.0
2019-08-05 11:20:00,20.58,20.6,20.5,20.6,96995.0,18.7516,18.7698,18.6787,18.7698,96995.0
2019-08-05 11:30:00,20.59,20.62,20.55,20.55,76860.0,18.7607,18.788,18.7242,18.7242,76860.0
2019-08-05 11:40:00,20.55,20.62,20.53,20.6,61890.0,18.7242,18.788,18.706,18.7698,61890.0
2019-08-05 11:50:00,20.62,20.62,20.54,20.54,114290.0,18.788,18.788,18.7151,18.7151,114290.0
2019-08-05 12:00:00,20.53,20.56,20.47,20.47,165895.0,18.706,18.7333,18.6513,18.6513,165895.0
2019-08-05 12:10:00,20.47,20.57,20.46,20.57,65160.0,18.6513,18.7424,18.6422,18.7424,65160.0
2019-08-05 12:20:00,20.57,20.59,20.51,20.51,55400.0,18.7424,18.7607,18.6878,18.6878,55400.0
2019-08-05 12:30:00,20.53,20.55,20.51,20.52,37190.0,18.706,18.7242,18.6878,18.6969,37190.0
2019-08-05 12:40:00,20.51,20.51,20.46,20.46,41970.0,18.6878,18.6878,18.6422,18.6422,41970.0
2019-08-05 12:50:00,20.47,20.48,20.39,20.42,63540.0,18.6513,18.6604,18.5784,18.6058,63540.0
2019-08-05 13:00:00,20.42,20.48,20.42,20.48,57575.0,18.6058,18.6604,18.6058,18.6604,57575.0
2019-08-05 13:10:00,20.48,20.53,20.48,20.51,57615.0,18.6604,18.706,18.6604,18.6878,57615.0
2019-08-05 13:20:00,20.51,20.53,20.5,20.51,57815.0,18.6878,18.706,18.6787,18.6878,57815.0
2019-08-05 13:30:00,20.51,20.57,20.5,20.57,48620.0,18.6878,18.7424,18.6787,18.7424,48620.0
2019-08-05 13:40:00,20.58,20.59,20.51,20.54,131510.0,18.7516,18.7607,18.6878,18.7151,131510.0
2019-08-05 13:50:00,20.53,20.53,20.47,20.48,51480.0,18.706,18.706,18.6513,18.6604,51480.0
2019-08-05 14:00:00,20.49,20.49,20.45,20.47,49450.0,18.6695,18.6695,18.6331,18.6513,49450.0
2019-08-05 14:10:00,20.47,20.54,20.46,20.52,138645.0,18.6513,18.7151,18.6422,18.6969,138645.0
2019-08-05 14:20:00,20.52,20.56,20.48,20.5,113285.0,18.6969,18.7333,18.6604,18.6787,113285.0
2019-08-05 14:30:00,20.5,20.51,20.45,20.47,52225.0,18.6787,18.6878,18.6331,18.6513,52225.0
2019-08-05 14:40:00,20.48,20.5,20.44,20.47,52780.0,18.6604,18.6787,18.624,18.6513,52780.0
2019-08-05 14:50:00,20.47,20.49,20.44,20.46,64955.0,18.6513,18.6695,18.624,18.6422,64955.0
2019-08-05 15:00:00,20.47,20.49,20.39,20.4,90900.0,18.6513,18.6695,18.5784,18.5875,90900.0
2019-08-05 15:10:00,20.4,20.51,20.4,20.5,80300.0,18.5875,18.6878,18.5875,18.6787,80300.0
2019-08-05 15:20:00,20.5,20.56,20.48,20.49,97365.0,18.6787,18.7333,18.6604,18.6695,97365.0
2019-08-05 15:30:00,20.48,20.55,20.45,20.54,114075.0,18.6604,18.7242,18.6331,18.7151,114075.0
2019-08-05 15:40:00,20.54,20.6,20.52,20.54,282245.0,18.7151,18.7698,18.6969,18.7151,282245.0
2019-08-05 15:50:00,20.54,20.62,20.51,20.55,913780.0,18.7151,18.788,18.6878,18.7242,913780.0
2019-08-06 09:30:00,20.63,20.76,20.54,20.7,154000.0,18.7971,18.9156,18.7151,18.8609,154000.0
2019-08-06 09:40:00,20.7,20.86,20.69,20.77,72985.0,18.8609,19.0067,18.8518,18.9247,72985.0
2019-08-06 09:50:00,20.77,20.81,20.72,20.8,90555.0,18.9247,18.9611,18.8791,18.952,90555.0
2019-08-06 10:00:00,20.8,20.85,20.79,20.81,100805.0,18.952,18.9976,18.9429,18.9611,100805.0
2019-08-06 10:10:00,20.82,20.82,20.67,20.73,49940.0,18.9702,18.9702,18.8336,18.8882,49940.0
2019-08-06 10:20:00,20.75,20.78,20.73,20.77,43500.0,18.9064,18.9338,18.8882,18.9247,43500.0
2019-08-06 10:30:00,20.77,20.8,20.73,20.76,53250.0,18.9247,18.952,18.8882,18.9156,53250.0
2019-08-06 10:40:00,20.79,20.79,20.67,20.67,81750.0,18.9429,18.9429,18.8336,18.8336,81750.0
2019-08-06 10:50:00,20.68,20.71,20.65,20.71,73690.0,18.8427,18.87,18.8153,18.87,73690.0
2019-08-06 11:00:00,20.71,20.71,20.67,20.68,65845.0,18.87,18.87,18.8336,18.8427,65845.0
2019-08-06 11:10:00,20.68,20.7,20.65,20.69,69005.0,18.8427,18.8609,18.8153,18.8518,69005.0
2019-08-06 11:20:00,20.69,20.81,20.68,20.77,155055.0,18.8518,18.9611,18.8427,18.9247,155055.0
2019-08-06 11:30:00,20.77,20.78,20.73,20.78,54500.0,18.9247,18.9338,18.8882,18.9338,54500.0
2019-08-06 11:40:00,20.77,20.82,20.77,20.8,57235.0,18.9247,18.9702,18.9247,18.952,57235.0
2019-08-06 11:50:00,20.8,20.88,20.79,20.87,110875.0,18.952,19.0249,18.9429,19.0158,110875.0
2019-08-06 12:00:00,20.9,20.93,20.88,20.93,87725.0,19.0431,19.0705,19.0249,19.0705,87725.0
2019-08-06 12:10:00,20.92,20.96,20.91,20.94,80235.0,19.0613,19.0978,19.0522,19.0796,80235.0
2019-08-06 12:20:00,20.95,20.96,20.93,20.96,46940.0,19.0887,19.0978,19.0705,19.0978,46940.0
2019-08-06 12:30:00,20.95,21.01,20.94,21.0,86180.0,19.0887,19.1433,19.0796,19.1342,86180.0
2019-08-06 12:40:00,21.01,21.02,20.95,20.97,85095.0,19.1433,19.1525,19.0887,19.1069,85095.0
2019-08-06 12:50:00,20.96,21.0,20.96,20.99,48985.0,19.0978,19.1342,19.0978,19.1251,48985.0
2019-08-06 13:00:00,20.99,21.02,20.99,21.01,45355.0,19.1251,19.1525,19.1251,19.1433,45355.0
2019-08-06 13:10:00,21.01,21.01,20.94,20.94,47145.0,19.1433,19.1433,19.0796,19.0796,47145.0
2019-08-06 13:20:00,20.95,20.98,20.95,20.96,73410.0,19.0887,19.116,19.0887,19.0978,73410.0
2019-08-06 13:30:00,20.96,21.0,20.95,21.0,52095.0,19.0978,19.1342,19.0887,19.1342,52095.0
2019-08-06 13:40:00,21.0,21.03,20.99,21.0,47415.0,19.1342,19.1616,19.1251,19.1342,47415.0
2019-08-06 13:50:00,21.01,21.04,20.99,21.04,56645.0,19.1433,19.1707,19.1251,19.1707,56645.0
2019-08-06 14:00:00,21.03,21.06,20.99,21.06,91660.0,19.1616,19.1889,19.1251,19.1889,91660.0
2019-08-06 14:10:00,21.06,21.12,21.06,21.12,61885.0,19.1889,19.2436,19.1889,19.2436,61885.0
2019-08-06 14:20:00,21.11,21.16,21.1,21.14,91860.0,19.2345,19.28,19.2254,19.2618,91860.0
2019-08-06 14:30:00,21.13,21.18,21.11,21.12,102485.0,19.2527,19.2982,19.2345,19.2436,102485.0
2019-08-06 14:40:00,21.11,21.15,21.1,21.1,37650.0,19.2345,19.2709,19.2254,19.2254,37650.0
2019-08-06 14:50:00,21.1,21.13,21.07,21.08,49500.0,19.2254,19.2527,19.198,19.2071,49500.0
2019-08-06 15:00:00,21.07,21.09,21.06,21.08,174910.0,19.198,19.2162,19.1889,19.2071,174910.0
2019-08-06 15:10:00,21.08,21.13,21.07,21.13,98755.0,19.2071,19.2527,19.198,19.2527,98755.0
2019-08-06 15:20:00,21.13,21.16,21.1,21.12,209870.0,19.2527,19.28,19.2254,19.2436,209870.0
2019-08-06 15:30:00,21.12,21.17,21.08,21.17,140525.0,19.2436,19.2891,19.2071,19.2891,140525.0
2019-08-06 15:40:00,21.17,21.19,21.15,21.16,189455.0,19.2891,19.3074,19.2709,19.28,189455.0
2019-08-06 15:50:00,21.16,21.18,21.13,21.14,295430.0,19.28,19.2982,19.2527,19.2618,295430.0
2019-08-07 09:30:00,20.9,21.02,20.85,20.98,129685.0,19.0431,19.1525,18.9976,19.116,129685.0
2019-08-07 09:40:00,21.0,21.0,20.78,20.8,56290.0,19.1342,19.1342,18.9338,18.952,56290.0
2019-08-07 09:50:00,20.83,20.9,20.74,20.89,177900.0,18.9793,19.0431,18.8973,19.034,177900.0
2019-08-07 10:00:00,20.88,20.94,20.79,20.93,202030.0,19.0249,19.0796,18.9429,19.0705,202030.0
2019-08-07 10:10:00,20.94,21.04,20.91,21.0,122270.0,19.0796,19.1707,19.0522,19.1342,122270.0
2019-08-07 10:20:00,21.0,21.03,20.92,20.92,81795.0,19.1342,19.1616,19.0613,19.0613,81795.0
2019-08-07 10:30:00,20.92,20.99,20.89,20.93,189510.0,19.0613,19.1251,19.034,19.0705,189510.0
2019-08-07 10:40:00,20.95,21.01,20.93,21.01,95230.0,19.0887,19.1433,19.0705,19.1433,95230.0
2019-08-07 10:50:00,21.01,21.11,21.01,21.11,68400.0,19.1433,19.2345,19.1433,19.2345,68400.0
2019-08-07 11:00:00,21.1,21.11,21.02,21.06,72825.0,19.2254,19.2345,19.1525,19.1889,72825.0
2019-08-07 11:10:00,21.06,21.17,21.06,21.16,112240.0,19.1889,19.2891,19.1889,19.28,112240.0
2019-08-07 11:20:00,21.17,21.21,21.1,21.1,48570.0,19.2891,19.3256,19.2254,19.2254,48570.0
2019-08-07 11:30:00,21.1,21.14,21.06,21.09,37205.0,19.2254,19.2618,19.1889,19.2162,37205.0
2019-08-07 11:40:00,21.1,21.11,21.03,21.04,29000.0,19.2254,19.2345,19.1616,19.1707,29000.0
2019-08-07 11:50:00,21.03,21.1,21.03,21.08,28000.0,19.1616,19.2254,19.1616,19.2071,28000.0
2019-08-07 12:00:00,21.09,21.12,21.02,21.03,48395.0,19.2162,19.2436,19.1525,19.1616,48395.0
2019-08-07 12:10:00,21.03,21.07,21.01,21.06,21265.0,19.1616,19.198,19.1433,19.1889,21265.0
2019-08-07 12:20:00,21.05,21.06,21.03,21.06,17065.0,19.1798,19.1889,19.1616,19.1889,17065.0
2019-08-07 12:30:00,21.06,21.13,21.06,21.12,31000.0,19.1889,19.2527,19.1889,19.2436,31000.0
2019-08-07 12:40:00,21.13,21.16,21.12,21.12,29000.0,19.2527,19.28,19.2436,19.2436,29000.0
2019-08-07 12:50:00,21.13,21.16,21.12,21.12,25000.0,19.2527,19.28,19.2436,19.2436,25000.0
2019-08-07 13:00:00,21.12,21.15,21.1,21.15,36485.0,19.2436,19.2709,19.2254,19.2709,36485.0
2019-08-07 13:10:00,21.15,21.16,21.11,21.14,21440.0,19.2709,19.28,19.2345,19.2618,21440.0
2019-08-07 13:20:00,21.14,21.15,21.09,21.12,30500.0,19.2618,19.2709,19.2162,19.2436,30500.0
2019-08-07 13:30:00,21.13,21.17,21.12,21.17,31960.0,19.2527,19.2891,19.2436,19.2891,31960.0
2019-08-07 13:40:00,21.17,21.2,21.17,21.19,33315.0,19.2891,19.3165,19.2891,19.3074,33315.0
2019-08-07 13:50:00,21.19,21.2,21.17,21.17,37400.0,19.3074,19.3165,19.2891,19.2891,37400.0
2019-08-07 14:00:00,21.17,21.2,21.16,21.2,37420.0,19.2891,19.3165,19.28,19.3165,37420.0
2019-08-07 14:10:00,21.19,21.19,21.08,21.08,50970.0,19.3074,19.3074,19.2071,19.2071,50970.0
2019-08-07 14:20:00,21.1,21.13,21.09,21.13,87855.0,19.2254,19.2527,19.2162,19.2527,87855.0
2019-08-07 14:30:00,21.13,21.14,21.09,21.1,47850.0,19.2527,19.2618,19.2162,19.2254,47850.0
2019-08-07 14:40:00,21.1,21.17,21.1,21.13,54965.0,19.2254,19.2891,19.2254,19.2527,54965.0
2019-08-07 14:50:00,21.14,21.16,21.13,21.16,33785.0,19.2618,19.28,19.2527,19.28,33785.0
2019-08-07 15:00:00,21.16,21.16,21.11,21.13,37030.0,19.28,19.28,19.2345,19.2527,37030.0
2019-08-07 15:10:00,21.13,21.16,21.11,21.16,36885.0,19.2527,19.28,19.2345,19.28,36885.0
2019-08-07 15:20:00,21.17,21.17,21.13,21.16,47500.0,19.2891,19.2891,19.2527,19.28,47500.0
2019-08-07 15:30:00,21.16,21.18,21.15,21.17,84560.0,19.28,19.2982,19.2709,19.2891,84560.0
2019-08-07 15:40:00,21.17,21.17,21.13,21.13,85590.0,19.2891,19.2891,19.2527,19.2527,85590.0
2019-08-07 15:50:00,21.12,21.18,21.11,21.13,233915.0,19.2436,19.2982,19.2345,19.2527,233915.0
2019-08-08 09:30:00,21.19,21.28,21.14,21.27,115385.0,19.3074,19.3894,19.2618,19.3802,115385.0
2019-08-08 09:40:00,21.27,21.38,21.21,21.27,97970.0,19.3802,19.4805,19.3256,19.3802,97970.0
2019-08-08 09:50:00,21.26,21.4,21.23,21.37,92730.0,19.3711,19.4987,19.3438,19.4714,92730.0
2019-08-08 10:00:00,21.36,21.46,21.35,21.46,54910.0,19.4623,19.5534,19.4531,19.5534,54910.0
2019-08-08 10:10:00,21.46,21.55,21.44,21.51,61680.0,19.5534,19.6354,19.5351,19.5989,61680.0
2019-08-08 10:20:00,21.5,21.57,21.49,21.56,81000.0,19.5898,19.6536,19.5807,19.6445,81000.0
2019-08-08 10:30:00,21.56,21.56,21.5,21.54,56000.0,19.6445,19.6445,19.5898,19.6263,56000.0
2019-08-08 10:40:00,21.53,21.57,21.51,21.56,56670.0,19.6171,19.6536,19.5989,19.6445,56670.0
2019-08-08 10:50:00,21.57,21.64,21.54,21.63,118905.0,19.6536,19.7174,19.6263,19.7083,118905.0
2019-08-08 11:00:00,21.63,21.63,21.57,21.57,66870.0,19.7083,19.7083,19.6536,19.6536,66870.0
2019-08-08 11:10:00,21.57,21.57,21.54,21.55,149405.0,19.6536,19.6536,19.6263,19.6354,149405.0
2019-08-08 11:20:00,21.55,21.6,21.55,21.58,58015.0,19.6354,19.6809,19.6354,19.6627,58015.0
2019-08-08 11:30:00,21.58,21.64,21.57,21.63,178565.0,19.6627,19.7174,19.6536,19.7083,178565.0
2019-08-08 11:40:00,21.64,21.71,21.64,21.69,98910.0,19.7174,19.7812,19.7174,19.7629,98910.0
2019-08-08 11:50:00,21.68,21.7,21.66,21.69,102535.0,19.7538,19.772,19.7356,19.7629,102535.0
2019-08-08 12:00:00,21.69,21.77,21.67,21.75,219040.0,19.7629,19.8358,19.7447,19.8176,219040.0
2019-08-08 12:10:00,21.75,21.79,21.73,21.79,74455.0,19.8176,19.8541,19.7994,19.8541,74455.0
2019-08-08 12:20:00,21.79,21.8,21.75,21.76,67090.0,19.8541,19.8632,19.8176,19.8267,67090.0
2019-08-08 12:30:00,21.77,21.78,21.73,21.74,48805.0,19.8358,19.8449,19.7994,19.8085,48805.0
2019-08-08 12:40:00,21.74,21.78,21.74,21.77,28000.0,19.8085,19.8449,19.8085,19.8358,28000.0
2019-08-08 12:50:00,21.79,21.83,21.78,21.81,31220.0,19.8541,19.8905,19.8449,19.8723,31220.0
2019-08-08 13:00:00,21.8,21.82,21.78,21.79,39790.0,19.8632,19.8814,19.8449,19.8541,39790.0
2019-08-08 13:10:00,21.79,21.83,21.78,21.81,77900.0,19.8541,19.8905,19.8449,19.8723,77900.0
2019-08-08 13:20:00,21.81,21.84,21.8,21.82,67185.0,19.8723,19.8996,19.8632,19.8814,67185.0
2019-08-08 13:30:00,21.82,21.85,21.81,21.83,26990.0,19.8814,19.9087,19.8723,19.8905,26990.0
2019-08-08 13:40:00,21.82,21.88,21.82,21.88,36255.0,19.8814,19.9361,19.8814,19.9361,36255.0
2019-08-08 13:50:00,21.87,21.9,21.87,21.88,38660.0,19.9269,19.9543,19.9269,19.9361,38660.0
2019-08-08 14:00:00,21.88,21.88,21.83,21.83,41455.0,19.9361,19.9361,19.8905,19.8905,41455.0
2019-08-08 14:10:00,21.83,21.86,21.83,21.83,45105.0,19.8905,19.9178,19.8905,19.8905,45105.0
2019-08-08 14:20:00,21.83,21.84,21.8,21.81,60720.0,19.8905,19.8996,19.8632,19.8723,60720.0
2019-08-08 14:30:00,21.81,21.84,21.81,21.84,43820.0,19.8723,19.8996,19.8723,19.8996,43820.0
2019-08-08 14:40:00,21.85,21.85,21.78,21.78,119070.0,19.9087,19.9087,19.8449,19.8449,119070.0
2019-08-08 14:50:00,21.78,21.83,21.78,21.82,169650.0,19.8449,19.8905,19.8449,19.8814,169650.0
2019-08-08 15:00:00,21.81,21.86,21.81,21.83,48165.0,19.8723,19.9178,19.8723,19.8905,48165.0
2019-08-08 15:10:00,21.83,21.83,21.79,21.81,66560.0,19.8905,19.8905,19.8541,19.8723,66560.0
2019-08-08 15:20:00,21.81,21.82,21.78,21.79,110865.0,19.8723,19.8814,19.8449,19.8541,110865.0
2019-08-08 15:30:00,21.79,21.81,21.78,21.8,63435.0,19.8541,19.8723,19.8449,19.8632,63435.0
2019-08-08 15:40:00,21.79,21.86,21.79,21.84,137645.0,19.8541,19.9178,19.8541,19.8996,137645.0
2019-08-08 15:50:00,21.83,21.85,21.77,21.82,351155.0,19.8905,19.9087,19.8358,19.8814,351155.0
2019-08-09 09:30:00,21.7,21.95,21.68,21.92,119975.0,19.772,19.9998,19.7538,19.9725,119975.0
2019-08-09 09:40:00,21.93,22.08,21.89,21.97,235435.0,19.9816,20.1183,19.9452,20.0181,235435.0
2019-08-09 09:50:00,21.97,22.01,21.87,21.93,122535.0,20.0181,20.0545,19.9269,19.9816,122535.0
2019-08-09 10:00:00,21.93,22.01,21.9,21.93,68480.0,19.9816,20.0545,19.9543,19.9816,68480.0
2019-08-09 10:10:00,21.93,21.93,21.7,21.71,127745.0,19.9816,19.9816,19.772,19.7812,127745.0
2019-08-09 10:20:00,21.73,21.73,21.62,21.69,174660.0,19.7994,19.7994,19.6992,19.7629,174660.0
2019-08-09 10:30:00,21.69,21.73,21.63,21.71,72540.0,19.7629,19.7994,19.7083,19.7812,72540.0
2019-08-09 10:40:00,21.69,21.72,21.65,21.72,74515.0,19.7629,19.7903,19.7265,19.7903,74515.0
2019-08-09 10:50:00,21.72,21.79,21.71,21.76,161800.0,19.7903,19.8541,19.7812,19.8267,161800.0
2019-08-09 11:00:00,21.75,21.79,21.72,21.72,51815.0,19.8176,19.8541,19.7903,19.7903,51815.0
2019-08-09 11:10:00,21.71,21.82,21.71,21.81,90570.0,19.7812,19.8814,19.7812,19.8723,90570.0
2019-08-09 11:20:00,21.82,21.82,21.7,21.71,54750.0,19.8814,19.8814,19.772,19.7812,54750.0
2019-08-09 11:30:00,21.71,21.74,21.69,21.7,57000.0,19.7812,19.8085,19.7629,19.772,57000.0
2019-08-09 11:40:00,21.72,21.72,21.68,21.71,30755.0,19.7903,19.7903,19.7538,19.7812,30755.0
2019-08-09 11:50:00,21.71,21.71,21.62,21.65,51500.0,19.7812,19.7812,19.6992,19.7265,51500.0
2019-08-09 12:00:00,21.65,21.67,21.63,21.65,18625.0,19.7265,19.7447,19.7083,19.7265,18625.0
2019-08-09 12:10:00,21.66,21.66,21.59,21.61,24425.0,19.7356,19.7356,19.6718,19.69,24425.0
2019-08-09 12:20:00,21.61,21.63,21.6,21.61,19500.0,19.69,19.7083,19.6809,19.69,19500.0
2019-08-09 12:30:00,21.59,21.63,21.58,21.59,29125.0,19.6718,19.7083,19.6627,19.6718,29125.0
2019-08-09 12:40:00,21.59,21.62,21.58,21.6,39500.0,19.6718,19.6992,19.6627,19.6809,39500.0
2019-08-09 12:50:00,21.62,21.72,21.6,21.63,50260.0,19.6992,19.7903,19.6809,19.7083,50260.0
2019-08-09 13:00:00,21.64,21.66,21.63,21.65,15000.0,19.7174,19.7356,19.7083,19.7265,15000.0
2019-08-09 13:10:00,21.65,21.71,21.64,21.71,22500.0,19.7265,19.7812,19.7174,19.7812,22500.0
2019-08-09 13:20:00,21.71,21.76,21.7,21.76,31000.0,19.7812,19.8267,19.772,19.8267,31000.0
2019-08-09 13:30:00,21.77,21.8,21.75,21.76,21370.0,19.8358,19.8632,19.8176,19.8267,21370.0
2019-08-09 13:40:00,21.75,21.77,21.73,21.77,24000.0,19.8176,19.8358,19.7994,19.8358,24000.0
2019-08-09 13:50:00,21.77,21.77,21.73,21.73,29375.0,19.8358,19.8358,19.7994,19.7994,29375.0
2019-08-09 14:00:00,21.72,21.72,21.68,21.7,65905.0,19.7903,19.7903,19.7538,19.772,65905.0
2019-08-09 14:10:00,21.7,21.71,21.68,21.7,47925.0,19.772,19.7812,19.7538,19.772,47925.0
2019-08-09 14:20:00,21.69,21.71,21.67,21.68,46815.0,19.7629,19.7812,19.7447,19.7538,46815.0
2019-08-09 14:30:00,21.67,21.67,21.6,21.62,38700.0,19.7447,19.7447,19.6809,19.6992,38700.0
2019-08-09 14:40:00,21.62,21.64,21.6,21.62,65750.0,19.6992,19.7174,19.6809,19.6992,65750.0
2019-08-09 14:50:00,21.6,21.66,21.59,21.63,55530.0,19.6809,19.7356,19.6718,19.7083,55530.0
2019-08-09 15:00:00,21.63,21.69,21.62,21.67,66810.0,19.7083,19.7629,19.6992,19.7447,66810.0
2019-08-09 15:10:00,21.67,21.67,21.6,21.62,76625.0,19.7447,19.7447,19.6809,19.6992,76625.0
2019-08-09 15:20:00,21.62,21.63,21.6,21.6,58470.0,19.6992,19.7083,19.6809,19.6809,58470.0
2019-08-09 15:30:00,21.61,21.67,21.6,21.66,74435.0,19.69,19.7447,19.6809,19.7356,74435.0
2019-08-09 15:40:00,21.65,21.65,21.59,21.59,103190.0,19.7265,19.7265,19.6718,19.6718,103190.0
2019-08-09 15:50:00,21.59,21.6,21.49,21.51,548475.0,19.6718,19.6809,19.5807,19.5989,548475.0
2019-08-12 09:30:00,21.37,21.37,21.14,21.23,122100.0,19.4714,19.4714,19.2618,19.3438,122100.0
2019-08-12 09:40:00,21.23,21.24,21.06,21.08,93260.0,19.3438,19.3529,19.1889,19.2071,93260.0
2019-08-12 09:50:00,21.08,21.08,20.9,20.9,131250.0,19.2071,19.2071,19.0431,19.0431,131250.0
2019-08-12 10:00:00,20.92,21.02,20.78,20.78,274505.0,19.0613,19.1525,18.9338,18.9338,274505.0
2019-08-12 10:10:00,20.78,20.83,20.75,20.79,121245.0,18.9338,18.9793,18.9064,18.9429,121245.0
2019-08-12 10:20:00,20.79,20.82,20.74,20.74,92585.0,18.9429,18.9702,18.8973,18.8973,92585.0
2019-08-12 10:30:00,20.76,20.81,20.71,20.77,131850.0,18.9156,18.9611,18.87,18.9247,131850.0
2019-08-12 10:40:00,20.77,20.78,20.62,20.66,187245.0,18.9247,18.9338,18.788,18.8244,187245.0
2019-08-12 10:50:00,20.68,20.68,20.59,20.65,414330.0,18.8427,18.8427,18.7607,18.8153,414330.0
2019-08-12 11:00:00,20.65,20.66,20.53,20.55,412620.0,18.8153,18.8244,18.706,18.7242,412620.0
2019-08-12 11:10:00,20.55,20.58,20.48,20.57,204125.0,18.7242,18.7516,18.6604,18.7424,204125.0
2019-08-12 11:20:00,20.57,20.62,20.57,20.6,130935.0,18.7424,18.788,18.7424,18.7698,130935.0
2019-08-12 11:30:00,20.59,20.65,20.56,20.62,153400.0,18.7607,18.8153,18.7333,18.788,153400.0
2019-08-12 11:40:00,20.62,20.68,20.62,20.66,130095.0,18.788,18.8427,18.788,18.8244,130095.0
2019-08-12 11:50:00,20.66,20.71,20.63,20.64,118900.0,18.8244,18.87,18.7971,18.8062,118900.0
2019-08-12 12:00:00,20.63,20.68,20.62,20.68,129415.0,18.7971,18.8427,18.788,18.8427,129415.0
2019-08-12 12:10:00,20.67,20.68,20.61,20.64,66935.0,18.8336,18.8427,18.7789,18.8062,66935.0
2019-08-12 12:20:00,20.65,20.66,20.62,20.64,52640.0,18.8153,18.8244,18.788,18.8062,52640.0
2019-08-12 12:30:00,20.63,20.66,20.61,20.61,48700.0,18.7971,18.8244,18.7789,18.7789,48700.0
2019-08-12 12:40:00,20.62,20.62,20.56,20.57,63900.0,18.788,18.788,18.7333,18.7424,63900.0
2019-08-12 12:50:00,20.56,20.58,20.51,20.52,59820.0,18.7333,18.7516,18.6878,18.6969,59820.0
2019-08-12 13:00:00,20.51,20.55,20.51,20.54,76760.0,18.6878,18.7242,18.6878,18.7151,76760.0
2019-08-12 13:10:00,20.54,20.6,20.54,20.57,73400.0,18.7151,18.7698,18.7151,18.7424,73400.0
2019-08-12 13:20:00,20.58,20.62,20.57,20.58,59115.0,18.7516,18.788,18.7424,18.7516,59115.0
2019-08-12 13:30:00,20.58,20.61,20.57,20.59,99100.0,18.7516,18.7789,18.7424,18.7607,99100.0
2019-08-12 13:40:00,20.59,20.61,20.57,20.61,51325.0,18.7607,18.7789,18.7424,18.7789,51325.0
2019-08-12 13:50:00,20.6,20.6,20.57,20.57,64630.0,18.7698,18.7698,18.7424,18.7424,64630.0
2019-08-12 14:00:00,20.57,20.61,20.55,20.6,91850.0,18.7424,18.7789,18.7242,18.7698,91850.0
2019-08-12 14:10:00,20.6,20.64,20.59,20.61,77155.0,18.7698,18.8062,18.7607,18.7789,77155.0
2019-08-12 14:20:00,20.61,20.62,20.56,20.58,65595.0,18.7789,18.788,18.7333,18.7516,65595.0
2019-08-12 14:30:00,20.58,20.6,20.53,20.53,47050.0,18.7516,18.7698,18.706,18.706,47050.0
2019-08-12 14:40:00,20.53,20.53,20.43,20.43,128995.0,18.706,18.706,18.6149,18.6149,128995.0
2019-08-12 14:50:00,20.44,20.47,20.42,20.47,157295.0,18.624,18.6513,18.6058,18.6513,157295.0
2019-08-12 15:00:00,20.47,20.55,20.47,20.53,112575.0,18.6513,18.7242,18.6513,18.706,112575.0
2019-08-12 15:10:00,20.53,20.54,20.51,20.53,91545.0,18.706,18.7151,18.6878,18.706,91545.0
2019-08-12 15:20:00,20.53,20.53,20.5,20.53,110830.0,18.706,18.706,18.6787,18.706,110830.0
2019-08-12 15:30:00,20.53,20.55,20.5,20.51,158290.0,18.706,18.7242,18.6787,18.6878,158290.0
2019-08-12 15:40:00,20.51,20.52,20.48,20.48,165320.0,18.6878,18.6969,18.6604,18.6604,165320.0
2019-08-12 15:50:00,20.48,20.52,20.48,20.5,459770.0,18.6604,18.6969,18.6604,18.6787,459770.0
2019-08-13 09:30:00,20.57,20.57,20.26,20.56,193395.0,18.7424,18.7424,18.46,18.7333,193395.0
2019-08-13 09:40:00,20.58,20.97,20.53,20.97,194995.0,18.7516,19.1069,18.706,19.1069,194995.0
2019-08-13 09:50:00,20.98,21.21,20.95,21.14,275495.0,19.116,19.3256,19.0887,19.2618,275495.0
2019-08-13 10:00:00,21.14,21.14,21.04,21.09,109965.0,19.2618,19.2618,19.1707,19.2162,109965.0
2019-08-13 10:10:00,21.11,21.15,21.02,21.05,257290.0,19.2345,19.2709,19.1525,19.1798,257290.0
2019-08-13 10:20:00,21.05,21.14,21.01,21.1,119970.0,19.1798,19.2618,19.1433,19.2254,119970.0
2019-08-13 10:30:00,21.09,21.11,21.01,21.01,102870.0,19.2162,19.2345,19.1433,19.1433,102870.0
2019-08-13 10:40:00,21.02,21.02,20.87,20.87,92925.0,19.1525,19.1525,19.0158,19.0158,92925.0
2019-08-13 10:50:00,20.88,20.89,20.8,20.82,122800.0,19.0249,19.034,18.952,18.9702,122800.0
2019-08-13 11:00:00,20.82,20.82,20.72,20.73,84715.0,18.9702,18.9702,18.8791,18.8882,84715.0
2019-08-13 11:10:00,20.72,20.74,20.55,20.56,135415.0,18.8791,18.8973,18.7242,18.7333,135415.0
2019-08-13 11:20:00,20.56,20.62,20.52,20.61,106645.0,18.7333,18.788,18.6969,18.7789,106645.0
2019-08-13 11:30:00,20.61,20.63,20.53,20.61,103080.0,18.7789,18.7971,18.706,18.7789,103080.0
2019-08-13 11:40:00,20.61,20.67,20.61,20.64,77510.0,18.7789,18.8336,18.7789,18.8062,77510.0
2019-08-13 11:50:00,20.65,20.69,20.61,20.67,83095.0,18.8153,18.8518,18.7789,18.8336,83095.0
2019-08-13 12:00:00,20.68,20.74,20.68,20.74,56175.0,18.8427,18.8973,18.8427,18.8973,56175.0
2019-08-13 12:10:00,20.73,20.81,20.73,20.8,66795.0,18.8882,18.9611,18.8882,18.952,66795.0
2019-08-13 12:20:00,20.81,20.82,20.78,20.78,74520.0,18.9611,18.9702,18.9338,18.9338,74520.0
2019-08-13 12:30:00,20.78,20.8,20.76,20.76,52435.0,18.9338,18.952,18.9156,18.9156,52435.0
2019-08-13 12:40:00,20.75,20.76,20.72,20.74,49425.0,18.9064,18.9156,18.8791,18.8973,49425.0
2019-08-13 12:50:00,20.73,20.73,20.66,20.71,45975.0,18.8882,18.8882,18.8244,18.87,45975.0
2019-08-13 13:00:00,20.71,20.75,20.7,20.74,58235.0,18.87,18.9064,18.8609,18.8973,58235.0
2019-08-13 13:10:00,20.74,20.74,20.64,20.64,123755.0,18.8973,18.8973,18.8062,18.8062,123755.0
2019-08-13 13:20:00,20.63,20.68,20.63,20.66,46875.0,18.7971,18.8427,18.7971,18.8244,46875.0
2019-08-13 13:30:00,20.66,20.69,20.65,20.66,58255.0,18.8244,18.8518,18.8153,18.8244,58255.0
2019-08-13 13:40:00,20.66,20.69,20.64,20.65,49705.0,18.8244,18.8518,18.8062,18.8153,49705.0
2019-08-13 13:50:00,20.65,20.69,20.65,20.68,49155.0,18.8153,18.8518,18.8153,18.8427,49155.0
2019-08-13 14:00:00,20.68,20.68,20.65,20.68,155345.0,18.8427,18.8427,18.8153,18.8427,155345.0
2019-08-13 14:10:00,20.68,20.73,20.66,20.72,67990.0,18.8427,18.8882,18.8244,18.8791,67990.0
2019-08-13 14:20:00,20.72,20.73,20.7,20.71,46085.0,18.8791,18.8882,18.8609,18.87,46085.0
2019-08-13 14:30:00,20.71,20.76,20.7,20.75,77920.0,18.87,18.9156,18.8609,18.9064,77920.0
2019-08-13 14:40:00,20.75,20.75,20.71,20.72,55715.0,18.9064,18.9064,18.87,18.8791,55715.0
2019-08-13 14:50:00,20.72,20.74,20.69,20.71,75410.0,18.8791,18.8973,18.8518,18.87,75410.0
2019-08-13 15:00:00,20.71,20.76,20.71,20.76,87380.0,18.87,18.9156,18.87,18.9156,87380.0
2019-08-13 15:10:00,20.76,20.81,20.74,20.8,65970.0,18.9156,18.9611,18.8973,18.952,65970.0
2019-08-13 15:20:00,20.8,20.82,20.78,20.82,108865.0,18.952,18.9702,18.9338,18.9702,108865.0
2019-08-13 15:30:00,20.83,20.83,20.78,20.82,185525.0,18.9793,18.9793,18.9338,18.9702,185525.0
2019-08-13 15:40:00,20.82,20.83,20.79,20.8,132780.0,18.9702,18.9793,18.9429,18.952,132780.0
2019-08-13 15:50:00,20.81,20.86,20.8,20.85,420970.0,18.9611,19.0067,18.952,18.9976,420970.0
2019-08-14 09:30:00,20.44,20.56,20.4,20.47,128385.0,18.624,18.7333,18.5875,18.6513,128385.0
2019-08-14 09:40:00,20.49,20.53,20.36,20.41,95805.0,18.6695,18.706,18.5511,18.5967,95805.0
2019-08-14 09:50:00,20.41,20.54,20.37,20.54,114175.0,18.5967,18.7151,18.5602,18.7151,114175.0
2019-08-14 10:00:00,20.54,20.58,20.43,20.43,198660.0,18.7151,18.7516,18.6149,18.6149,198660.0
2019-08-14 10:10:00,20.43,20.47,20.36,20.37,72000.0,18.6149,18.6513,18.5511,18.5602,72000.0
2019-08-14 10:20:00,20.37,20.46,20.37,20.45,40745.0,18.5602,18.6422,18.5602,18.6331,40745.0
2019-08-14 10:30:00,20.45,20.45,20.35,20.35,180935.0,18.6331,18.6331,18.542,18.542,180935.0
2019-08-14 10:40:00,20.35,20.35,20.18,20.18,165320.0,18.542,18.542,18.3871,18.3871,165320.0
2019-08-14 10:50:00,20.17,20.24,20.15,20.15,117315.0,18.378,18.4418,18.3598,18.3598,117315.0
2019-08-14 11:00:00,20.15,20.22,20.12,20.18,120785.0,18.3598,18.4235,18.3324,18.3871,120785.0
2019-08-14 11:10:00,20.18,20.21,20.13,20.13,67145.0,18.3871,18.4144,18.3415,18.3415,67145.0
2019-08-14 11:20:00,20.14,20.2,20.14,20.18,62780.0,18.3506,18.4053,18.3506,18.3871,62780.0
2019-08-14 11:30:00,20.18,20.2,20.09,20.13,72735.0,18.3871,18.4053,18.3051,18.3415,72735.0
2019-08-14 11:40:00,20.13,20.13,20.06,20.08,73560.0,18.3415,18.3415,18.2778,18.296,73560.0
2019-08-14 11:50:00,20.09,20.14,20.08,20.1,77340.0,18.3051,18.3506,18.296,18.3142,77340.0
2019-08-14 12:00:00,20.09,20.09,20.04,20.06,61200.0,18.3051,18.3051,18.2595,18.2778,61200.0
2019-08-14 12:10:00,20.05,20.1,20.03,20.03,67575.0,18.2686,18.3142,18.2504,18.2504,67575.0
2019-08-14 12:20:00,20.03,20.05,19.99,20.02,105640.0,18.2504,18.2686,18.214,18.2413,105640.0
2019-08-14 12:30:00,20.03,20.13,20.03,20.07,79195.0,18.2504,18.3415,18.2504,18.2869,79195.0
2019-08-14 12:40:00,20.08,20.08,20.01,20.01,59980.0,18.296,18.296,18.2322,18.2322,59980.0
2019-08-14 12:50:00,20.01,20.03,19.99,20.0,41320.0,18.2322,18.2504,18.214,18.2231,41320.0
2019-08-14 13:00:00,20.0,20.04,19.97,19.99,91315.0,18.2231,18.2595,18.1957,18.214,91315.0
2019-08-14 13:10:00,19.99,20.02,19.95,19.98,79900.0,18.214,18.2413,18.1775,18.2049,79900.0
2019-08-14 13:20:00,20.0,20.11,19.99,20.06,73030.0,18.2231,18.3233,18.214,18.2778,73030.0
2019-08-14 13:30:00,20.06,20.07,20.04,20.06,49545.0,18.2778,18.2869,18.2595,18.2778,49545.0
2019-08-14 13:40:00,20.05,20.06,20.0,20.02,62595.0,18.2686,18.2778,18.2231,18.2413,62595.0
2019-08-14 13:50:00,20.02,20.04,20.0,20.01,57055.0,18.2413,18.2595,18.2231,18.2322,57055.0
2019-08-14 14:00:00,20.0,20.09,20.0,20.09,63945.0,18.2231,18.3051,18.2231,18.3051,63945.0
2019-08-14 14:10:00,20.09,20.13,20.08,20.09,59750.0,18.3051,18.3415,18.296,18.3051,59750.0
2019-08-14 14:20:00,20.09,20.09,20.03,20.06,68210.0,18.3051,18.3051,18.2504,18.2778,68210.0
2019-08-14 14:30:00,20.08,20.08,20.04,20.04,79430.0,18.296,18.296,18.2595,18.2595,79430.0
2019-08-14 14:40:00,20.05,20.12,20.03,20.11,169230.0,18.2686,18.3324,18.2504,18.3233,169230.0
2019-08-14 14:50:00,20.12,20.13,20.05,20.07,86450.0,18.3324,18.3415,18.2686,18.2869,86450.0
2019-08-14 15:00:00,20.07,20.14,20.05,20.11,95335.0,18.2869,18.3506,18.2686,18.3233,95335.0
2019-08-14 15:10:00,20.12,20.12,20.03,20.03,122640.0,18.3324,18.3324,18.2504,18.2504,122640.0
2019-08-14 15:20:00,20.03,20.09,19.98,20.08,116705.0,18.2504,18.3051,18.2049,18.296,116705.0
2019-08-14 15:30:00,20.06,20.06,19.97,20.01,129990.0,18.2778,18.2778,18.1957,18.2322,129990.0
2019-08-14 15:40:00,20.01,20.04,19.98,19.98,156375.0,18.2322,18.2595,18.2049,18.2049,156375.0
2019-08-14 15:50:00,19.98,20.04,19.96,19.97,476380.0,18.2049,18.2595,18.1866,18.1957,476380.0
2019-08-15 09:30:00,20.0,20.16,20.0,20.11,133560.0,18.2231,18.3689,18.2231,18.3233,133560.0
2019-08-15 09:40:00,20.1,20.11,19.97,19.97,177185.0,18.3142,18.3233,18.1957,18.1957,177185.0
2019-08-15 09:50:00,19.95,20.03,19.93,20.0,185285.0,18.1775,18.2504,18.1593,18.2231,185285.0
2019-08-15 10:00:00,19.99,20.02,19.94,19.99,103960.0,18.214,18.2413,18.1684,18.214,103960.0
2019-08-15 10:10:00,19.98,20.08,19.98,20.02,65560.0,18.2049,18.296,18.2049,18.2413,65560.0
2019-08-15 10:20:00,20.02,20.05,19.98,20.01,129615.0,18.2413,18.2686,18.2049,18.2322,129615.0
2019-08-15 10:30:00,20.0,20.08,19.97,20.04,94930.0,18.2231,18.296,18.1957,18.2595,94930.0
2019-08-15 10:40:00,20.03,20.03,19.92,19.93,63325.0,18.2504,18.2504,18.1502,18.1593,63325.0
2019-08-15 10:50:00,19.93,19.94,19.86,19.88,100350.0,18.1593,18.1684,18.0955,18.1137,100350.0
2019-08-15 11:00:00,19.86,19.9,19.85,19.86,61615.0,18.0955,18.132,18.0864,18.0955,61615.0
2019-08-15 11:10:00,19.87,19.96,19.85,19.93,47530.0,18.1046,18.1866,18.0864,18.1593,47530.0
2019-08-15 11:20:00,19.91,19.99,19.88,19.99,66785.0,18.1411,18.214,18.1137,18.214,66785.0
2019-08-15 11:30:00,19.99,20.03,19.98,20.03,60990.0,18.214,18.2504,18.2049,18.2504,60990.0
2019-08-15 11:40:00,20.02,20.03,19.96,19.96,49200.0,18.2413,18.2504,18.1866,18.1866,49200.0
2019-08-15 11:50:00,19.96,20.01,19.95,20.0,33865.0,18.1866,18.2322,18.1775,18.2231,33865.0
2019-08-15 12:00:00,20.0,20.03,19.98,19.99,41545.0,18.2231,18.2504,18.2049,18.214,41545.0
2019-08-15 12:10:00,19.99,20.01,19.97,20.0,36880.0,18.214,18.2322,18.1957,18.2231,36880.0
2019-08-15 12:20:00,19.98,19.99,19.94,19.94,50320.0,18.2049,18.214,18.1684,18.1684,50320.0
2019-08-15 12:30:00,19.94,19.97,19.93,19.93,53475.0,18.1684,18.1957,18.1593,18.1593,53475.0
2019-08-15 12:40:00,19.92,19.94,19.89,19.9,43090.0,18.1502,18.1684,18.1229,18.132,43090.0
2019-08-15 12:50:00,19.9,19.91,19.88,19.88,33780.0,18.132,18.1411,18.1137,18.1137,33780.0
2019-08-15 13:00:00,19.88,19.94,19.88,19.91,57720.0,18.1137,18.1684,18.1137,18.1411,57720.0
2019-08-15 13:10:00,19.91,19.91,19.88,19.91,50465.0,18.1411,18.1411,18.1137,18.1411,50465.0
2019-08-15 13:20:00,19.92,19.94,19.87,19.89,40850.0,18.1502,18.1684,18.1046,18.1229,40850.0
2019-08-15 13:30:00,19.89,19.9,19.84,19.85,58415.0,18.1229,18.132,18.0773,18.0864,58415.0
2019-08-15 13:40:00,19.85,19.85,19.78,19.79,74530.0,18.0864,18.0864,18.0226,18.0317,74530.0
2019-08-15 13:50:00,19.8,19.8,19.72,19.75,89960.0,18.0409,18.0409,17.968,17.9953,89960.0
2019-08-15 14:00:00,19.73,19.83,19.72,19.81,69295.0,17.9771,18.0682,17.968,18.05,69295.0
2019-08-15 14:10:00,19.82,19.89,19.81,19.81,67775.0,18.0591,18.1229,18.05,18.05,67775.0
2019-08-15 14:20:00,19.82,19.84,19.78,19.78,101140.0,18.0591,18.0773,18.0226,18.0226,101140.0
2019-08-15 14:30:00,19.78,19.8,19.75,19.78,65055.0,18.0226,18.0409,17.9953,18.0226,65055.0
2019-08-15 14:40:00,19.79,19.86,19.78,19.8,46055.0,18.0317,18.0955,18.0226,18.0409,46055.0
2019-08-15 14:50:00,19.8,19.83,19.78,19.83,69795.0,18.0409,18.0682,18.0226,18.0682,69795.0
2019-08-15 15:00:00,19.83,19.89,19.83,19.86,78645.0,18.0682,18.1229,18.0682,18.0955,78645.0
2019-08-15 15:10:00,19.86,19.89,19.85,19.89,76955.0,18.0955,18.1229,18.0864,18.1229,76955.0
2019-08-15 15:20:00,19.89,19.9,19.84,19.85,82835.0,18.1229,18.132,18.0773,18.0864,82835.0
2019-08-15 15:30:00,19.85,19.89,19.83,19.89,142135.0,18.0864,18.1229,18.0682,18.1229,142135.0
2019-08-15 15:40:00,19.89,19.93,19.88,19.92,127370.0,18.1229,18.1593,18.1137,18.1502,127370.0
2019-08-15 15:50:00,19.92,19.94,19.87,19.87,390110.0,18.1502,18.1684,18.1046,18.1046,390110.0
2019-08-16 09:30:00,20.03,20.25,19.94,20.19,297515.0,18.2504,18.4509,18.1684,18.3962,297515.0
2019-08-16 09:40:00,20.2,20.2,20.11,20.14,44840.0,18.4053,18.4053,18.3233,18.3506,44840.0
2019-08-16 09:50:00,20.14,20.17,20.04,20.05,129035.0,18.3506,18.378,18.2595,18.2686,129035.0
2019-08-16 10:00:00,20.05,20.06,19.99,20.03,76070.0,18.2686,18.2778,18.214,18.2504,76070.0
2019-08-16 10:10:00,20.03,20.03,19.94,19.97,62865.0,18.2504,18.2504,18.1684,18.1957,62865.0
2019-08-16 10:20:00,19.97,20.1,19.94,20.05,94135.0,18.1957,18.3142,18.1684,18.2686,94135.0
2019-08-16 10:30:00,20.06,20.09,19.98,19.99,117425.0,18.2778,18.3051,18.2049,18.214,117425.0
2019-08-16 10:40:00,19.98,20.02,19.96,20.02,483855.0,18.2049,18.2413,18.1866,18.2413,483855.0
2019-08-16 10:50:00,20.03,20.05,19.99,20.04,88125.0,18.2504,18.2686,18.214,18.2595,88125.0
2019-08-16 11:00:00,20.04,20.07,20.03,20.07,96980.0,18.2595,18.2869,18.2504,18.2869,96980.0
2019-08-16 11:10:00,20.07,20.13,20.06,20.09,58720.0,18.2869,18.3415,18.2778,18.3051,58720.0
2019-08-16 11:20:00,20.1,20.11,20.07,20.07,37980.0,18.3142,18.3233,18.2869,18.2869,37980.0
2019-08-16 11:30:00,20.07,20.1,20.06,20.1,51545.0,18.2869,18.3142,18.2778,18.3142,51545.0
2019-08-16 11:40:00,20.1,20.1,20.06,20.08,86205.0,18.3142,18.3142,18.2778,18.296,86205.0
2019-08-16 11:50:00,20.08,20.11,20.08,20.08,39855.0,18.296,18.3233,18.296,18.296,39855.0
2019-08-16 12:00:00,20.08,20.1,20.06,20.08,61795.0,18.296,18.3142,18.2778,18.296,61795.0
2019-08-16 12:10:00,20.08,20.12,20.07,20.12,35045.0,18.296,18.3324,18.2869,18.3324,35045.0
2019-08-16 12:20:00,20.14,20.14,20.12,20.14,31050.0,18.3506,18.3506,18.3324,18.3506,31050.0
2019-08-16 12:30:00,20.13,20.14,20.1,20.13,28940.0,18.3415,18.3506,18.3142,18.3415,28940.0
2019-08-16 12:40:00,20.13,20.14,20.11,20.11,61470.0,18.3415,18.3506,18.3233,18.3233,61470.0
2019-08-16 12:50:00,20.12,20.15,20.12,20.14,71520.0,18.3324,18.3598,18.3324,18.3506,71520.0
2019-08-16 13:00:00,20.14,20.15,20.12,20.13,161225.0,18.3506,18.3598,18.3324,18.3415,161225.0
2019-08-16 13:10:00,20.13,20.15,20.12,20.12,75820.0,18.3415,18.3598,18.3324,18.3324,75820.0
2019-08-16 13:20:00,20.12,20.14,20.1,20.13,70060.0,18.3324,18.3506,18.3142,18.3415,70060.0
2019-08-16 13:30:00,20.13,20.13,20.09,20.09,70570.0,18.3415,18.3415,18.3051,18.3051,70570.0
2019-08-16 13:40:00,20.1,20.13,20.1,20.13,89970.0,18.3142,18.3415,18.3142,18.3415,89970.0
2019-08-16 13:50:00,20.13,20.13,20.1,20.11,113855.0,18.3415,18.3415,18.3142,18.3233,113855.0
2019-08-16 14:00:00,20.11,20.12,20.09,20.1,45485.0,18.3233,18.3324,18.3051,18.3142,45485.0
2019-08-16 14:10:00,20.11,20.12,20.1,20.12,82475.0,18.3233,18.3324,18.3142,18.3324,82475.0
2019-08-16 14:20:00,20.12,20.12,20.09,20.09,43825.0,18.3324,18.3324,18.3051,18.3051,43825.0
2019-08-16 14:30:00,20.1,20.1,20.06,20.06,36635.0,18.3142,18.3142,18.2778,18.2778,36635.0
2019-08-16 14:40:00,20.06,20.09,20.06,20.09,45585.0,18.2778,18.3051,18.2778,18.3051,45585.0
2019-08-16 14:50:00,20.09,20.1,20.07,20.08,60580.0,18.3051,18.3142,18.2869,18.296,60580.0
2019-08-16 15:00:00,20.08,20.1,20.07,20.09,56840.0,18.296,18.3142,18.2869,18.3051,56840.0
2019-08-16 15:10:00,20.09,20.11,20.08,20.1,60820.0,18.3051,18.3233,18.296,18.3142,60820.0
2019-08-16 15:20:00,20.1,20.12,20.08,20.11,75610.0,18.3142,18.3324,18.296,18.3233,75610.0
2019-08-16 15:30:00,20.11,20.11,20.08,20.11,58475.0,18.3233,18.3233,18.296,18.3233,58475.0
2019-08-16 15:40:00,20.1,20.13,20.09,20.11,186410.0,18.3142,18.3415,18.3051,18.3233,186410.0
2019-08-16 15:50:00,20.11,20.16,20.1,20.1,277545.0,18.3233,18.3689,18.3142,18.3142,277545.0
2019-08-19 09:30:00,20.35,20.42,20.14,20.21,229615.0,18.542,18.6058,18.3506,18.4144,229615.0
2019-08-19 09:40:00,20.21,20.24,19.97,19.98,154795.0,18.4144,18.4418,18.1957,18.2049,154795.0
2019-08-19 09:50:00,20.01,20.1,19.99,20.07,150290.0,18.2322,18.3142,18.214,18.2869,150290.0
2019-08-19 10:00:00,20.09,20.1,20.0,20.0,124315.0,18.3051,18.3142,18.2231,18.2231,124315.0
2019-08-19 10:10:00,20.0,20.07,19.98,20.0,102090.0,18.2231,18.2869,18.2049,18.2231,102090.0
2019-08-19 10:20:00,20.0,20.1,19.93,20.08,185495.0,18.2231,18.3142,18.1593,18.296,185495.0
2019-08-19 10:30:00,20.08,20.17,20.08,20.15,97785.0,18.296,18.378,18.296,18.3598,97785.0
2019-08-19 10:40:00,20.15,20.18,20.11,20.17,92525.0,18.3598,18.3871,18.3233,18.378,92525.0
2019-08-19 10:50:00,20.18,20.25,20.16,20.25,112905.0,18.3871,18.4509,18.3689,18.4509,112905.0
2019-08-19 11:00:00,20.24,20.28,20.21,20.22,137115.0,18.4418,18.4782,18.4144,18.4235,137115.0
2019-08-19 11:10:00,20.22,20.24,20.18,20.18,286645.0,18.4235,18.4418,18.3871,18.3871,286645.0
2019-08-19 11:20:00,20.18,20.22,20.17,20.2,217310.0,18.3871,18.4235,18.378,18.4053,217310.0
2019-08-19 11:30:00,20.19,20.2,20.15,20.17,78670.0,18.3962,18.4053,18.3598,18.378,78670.0
2019-08-19 11:40:00,20.17,20.18,20.13,20.15,54780.0,18.378,18.3871,18.3415,18.3598,54780.0
2019-08-19 11:50:00,20.15,20.15,20.08,20.12,94635.0,18.3598,18.3598,18.296,18.3324,94635.0
2019-08-19 12:00:00,20.12,20.17,20.12,20.15,72445.0,18.3324,18.378,18.3324,18.3598,72445.0
2019-08-19 12:10:00,20.15,20.15,20.13,20.13,46500.0,18.3598,18.3598,18.3415,18.3415,46500.0
2019-08-19 12:20:00,20.13,20.15,20.1,20.11,105390.0,18.3415,18.3598,18.3142,18.3233,105390.0
2019-08-19 12:30:00,20.12,20.14,20.1,20.14,29005.0,18.3324,18.3506,18.3142,18.3506,29005.0
2019-08-19 12:40:00,20.13,20.2,20.13,20.19,40225.0,18.3415,18.4053,18.3415,18.3962,40225.0
2019-08-19 12:50:00,20.19,20.19,20.15,20.19,161025.0,18.3962,18.3962,18.3598,18.3962,161025.0
2019-08-19 13:00:00,20.18,20.25,20.17,20.24,114515.0,18.3871,18.4509,18.378,18.4418,114515.0
2019-08-19 13:10:00,20.25,20.3,20.25,20.3,47330.0,18.4509,18.4964,18.4509,18.4964,47330.0
2019-08-19 13:20:00,20.3,20.31,20.29,20.29,45875.0,18.4964,18.5055,18.4873,18.4873,45875.0
2019-08-19 13:30:00,20.3,20.3,20.28,20.29,50905.0,18.4964,18.4964,18.4782,18.4873,50905.0
2019-08-19 13:40:00,20.29,20.31,20.27,20.28,40255.0,18.4873,18.5055,18.4691,18.4782,40255.0
2019-08-19 13:50:00,20.28,20.32,20.28,20.29,35105.0,18.4782,18.5147,18.4782,18.4873,35105.0
2019-08-19 14:00:00,20.29,20.29,20.26,20.27,30170.0,18.4873,18.4873,18.46,18.4691,30170.0
2019-08-19 14:10:00,20.27,20.29,20.26,20.29,36675.0,18.4691,18.4873,18.46,18.4873,36675.0
2019-08-19 14:20:00,20.29,20.29,20.26,20.27,53070.0,18.4873,18.4873,18.46,18.4691,53070.0
2019-08-19 14:30:00,20.27,20.28,20.25,20.25,29290.0,18.4691,18.4782,18.4509,18.4509,29290.0
2019-08-19 14:40:00,20.24,20.27,20.23,20.25,49040.0,18.4418,18.4691,18.4326,18.4509,49040.0
2019-08-19 14:50:00,20.25,20.25,20.23,20.23,48680.0,18.4509,18.4509,18.4326,18.4326,48680.0
2019-08-19 15:00:00,20.23,20.24,20.19,20.22,50370.0,18.4326,18.4418,18.3962,18.4235,50370.0
2019-08-19 15:10:00,20.22,20.22,20.2,20.22,51485.0,18.4235,18.4235,18.4053,18.4235,51485.0
2019-08-19 15:20:00,20.22,20.23,20.21,20.22,56770.0,18.4235,18.4326,18.4144,18.4235,56770.0
2019-08-19 15:30:00,20.22,20.23,20.2,20.23,101220.0,18.4235,18.4326,18.4053,18.4326,101220.0
2019-08-19 15:40:00,20.23,20.25,20.19,20.21,364835.0,18.4326,18.4509,18.3962,18.4144,364835.0
2019-08-19 15:50:00,20.22,20.26,20.22,20.24,480380.0,18.4235,18.46,18.4235,18.4418,480380.0
2019-08-20 09:30:00,20.18,20.29,20.11,20.29,112390.0,18.3871,18.4873,18.3233,18.4873,112390.0
2019-08-20 09:40:00,20.3,20.4,20.26,20.26,55845.0,18.4964,18.5875,18.46,18.46,55845.0
2019-08-20 09:50:00,20.27,20.31,20.23,20.24,42500.0,18.4691,18.5055,18.4326,18.4418,42500.0
2019-08-20 10:00:00,20.25,20.28,20.17,20.17,96275.0,18.4509,18.4782,18.378,18.378,96275.0
2019-08-20 10:10:00,20.17,20.25,20.17,20.25,49970.0,18.378,18.4509,18.378,18.4509,49970.0
2019-08-20 10:20:00,20.24,20.27,20.22,20.27,23000.0,18.4418,18.4691,18.4235,18.4691,23000.0
2019-08-20 10:30:00,20.23,20.26,20.21,20.22,36275.0,18.4326,18.46,18.4144,18.4235,36275.0
2019-08-20 10:40:00,20.23,20.3,20.23,20.3,45405.0,18.4326,18.4964,18.4326,18.4964,45405.0
2019-08-20 10:50:00,20.29,20.4,20.28,20.39,128985.0,18.4873,18.5875,18.4782,18.5784,128985.0
2019-08-20 11:00:00,20.39,20.45,20.36,20.45,99145.0,18.5784,18.6331,18.5511,18.6331,99145.0
2019-08-20 11:10:00,20.46,20.47,20.4,20.42,67000.0,18.6422,18.6513,18.5875,18.6058,67000.0
2019-08-20 11:20:00,20.43,20.43,20.32,20.32,70750.0,18.6149,18.6149,18.5147,18.5147,70750.0
2019-08-20 11:30:00,20.32,20.34,20.31,20.31,99110.0,18.5147,18.5329,18.5055,18.5055,99110.0
2019-08-20 11:40:00,20.32,20.32,20.27,20.28,50325.0,18.5147,18.5147,18.4691,18.4782,50325.0
2019-08-20 11:50:00,20.29,20.31,20.28,20.3,48025.0,18.4873,18.5055,18.4782,18.4964,48025.0
2019-08-20 12:00:00,20.3,20.35,20.29,20.33,32330.0,18.4964,18.542,18.4873,18.5238,32330.0
2019-08-20 12:10:00,20.33,20.37,20.33,20.36,28685.0,18.5238,18.5602,18.5238,18.5511,28685.0
2019-08-20 12:20:00,20.36,20.36,20.31,20.31,33930.0,18.5511,18.5511,18.5055,18.5055,33930.0
2019-08-20 12:30:00,20.31,20.32,20.28,20.3,31750.0,18.5055,18.5147,18.4782,18.4964,31750.0
2019-08-20 12:40:00,20.29,20.3,20.28,20.3,25560.0,18.4873,18.4964,18.4782,18.4964,25560.0
2019-08-20 12:50:00,20.3,20.32,20.29,20.32,27645.0,18.4964,18.5147,18.4873,18.5147,27645.0
2019-08-20 13:00:00,20.31,20.32,20.29,20.32,37000.0,18.5055,18.5147,18.4873,18.5147,37000.0
2019-08-20 13:10:00,20.32,20.33,20.29,20.29,40840.0,18.5147,18.5238,18.4873,18.4873,40840.0
2019-08-20 13:20:00,20.28,20.3,20.27,20.28,41500.0,18.4782,18.4964,18.4691,18.4782,41500.0
2019-08-20 13:30:00,20.28,20.28,20.22,20.24,42470.0,18.4782,18.4782,18.4235,18.4418,42470.0
2019-08-20 13:40:00,20.24,20.26,20.23,20.23,23025.0,18.4418,18.46,18.4326,18.4326,23025.0
2019-08-20 13:50:00,20.23,20.26,20.23,20.24,51075.0,18.4326,18.46,18.4326,18.4418,51075.0
2019-08-20 14:00:00,20.23,20.24,20.19,20.19,31130.0,18.4326,18.4418,18.3962,18.3962,31130.0
2019-08-20 14:10:00,20.2,20.23,20.19,20.23,37795.0,18.4053,18.4326,18.3962,18.4326,37795.0
2019-08-20 14:20:00,20.23,20.27,20.21,20.26,51335.0,18.4326,18.4691,18.4144,18.46,51335.0
2019-08-20 14:30:00,20.25,20.28,20.24,20.27,51150.0,18.4509,18.4782,18.4418,18.4691,51150.0
2019-08-20 14:40:00,20.27,20.3,20.26,20.28,54355.0,18.4691,18.4964,18.46,18.4782,54355.0
2019-08-20 14:50:00,20.28,20.3,20.28,20.3,41250.0,18.4782,18.4964,18.4782,18.4964,41250.0
2019-08-20 15:00:00,20.29,20.29,20.26,20.26,48535.0,18.4873,18.4873,18.46,18.46,48535.0
2019-08-20 15:10:00,20.26,20.27,20.24,20.25,83385.0,18.46,18.4691,18.4418,18.4509,83385.0
2019-08-20 15:20:00,20.26,20.28,20.25,20.27,52140.0,18.46,18.4782,18.4509,18.4691,52140.0
2019-08-20 15:30:00,20.27,20.28,20.24,20.25,83875.0,18.4691,18.4782,18.4418,18.4509,83875.0
2019-08-20 15:40:00,20.25,20.26,20.24,20.26,119275.0,18.4509,18.46,18.4418,18.46,119275.0
2019-08-20 15:50:00,20.26,20.26,20.16,20.18,450860.0,18.46,18.46,18.3689,18.3871,450860.0
2019-08-21 09:30:00,20.4,20.54,20.35,20.4,87925.0,18.5875,18.7151,18.542,18.5875,87925.0
2019-08-21 09:40:00,20.4,20.46,20.37,20.43,56095.0,18.5875,18.6422,18.5602,18.6149,56095.0
2019-08-21 09:50:00,20.43,20.47,20.3,20.33,90615.0,18.6149,18.6513,18.4964,18.5238,90615.0
2019-08-21 10:00:00,20.33,20.36,20.32,20.32,62000.0,18.5238,18.5511,18.5147,18.5147,62000.0
2019-08-21 10:10:00,20.31,20.37,20.31,20.36,41575.0,18.5055,18.5602,18.5055,18.5511,41575.0
2019-08-21 10:20:00,20.36,20.39,20.33,20.34,75420.0,18.5511,18.5784,18.5238,18.5329,75420.0
2019-08-21 10:30:00,20.32,20.42,20.32,20.42,96770.0,18.5147,18.6058,18.5147,18.6058,96770.0
2019-08-21 10:40:00,20.42,20.43,20.37,20.39,64255.0,18.6058,18.6149,18.5602,18.5784,64255.0
2019-08-21 10:50:00,20.4,20.41,20.34,20.36,86740.0,18.5875,18.5967,18.5329,18.5511,86740.0
2019-08-21 11:00:00,20.36,20.43,20.35,20.43,69755.0,18.5511,18.6149,18.542,18.6149,69755.0
2019-08-21 11:10:00,20.42,20.44,20.39,20.39,73345.0,18.6058,18.624,18.5784,18.5784,73345.0
2019-08-21 11:20:00,20.4,20.46,20.39,20.46,61245.0,18.5875,18.6422,18.5784,18.6422,61245.0
2019-08-21 11:30:00,20.45,20.46,20.42,20.43,43730.0,18.6331,18.6422,18.6058,18.6149,43730.0
2019-08-21 11:40:00,20.43,20.45,20.42,20.42,30000.0,18.6149,18.6331,18.6058,18.6058,30000.0
2019-08-21 11:50:00,20.42,20.45,20.41,20.43,48920.0,18.6058,18.6331,18.5967,18.6149,48920.0
2019-08-21 12:00:00,20.44,20.45,20.41,20.42,46680.0,18.624,18.6331,18.5967,18.6058,46680.0
2019-08-21 12:10:00,20.41,20.43,20.41,20.43,32245.0,18.5967,18.6149,18.5967,18.6149,32245.0
2019-08-21 12:20:00,20.42,20.43,20.4,20.41,31405.0,18.6058,18.6149,18.5875,18.5967,31405.0
2019-08-21 12:30:00,20.41,20.41,20.37,20.38,64205.0,18.5967,18.5967,18.5602,18.5693,64205.0
2019-08-21 12:40:00,20.39,20.4,20.38,20.39,20715.0,18.5784,18.5875,18.5693,18.5784,20715.0
2019-08-21 12:50:00,20.4,20.42,20.4,20.41,57960.0,18.5875,18.6058,18.5875,18.5967,57960.0
2019-08-21 13:00:00,20.41,20.44,20.4,20.44,58390.0,18.5967,18.624,18.5875,18.624,58390.0
2019-08-21 13:10:00,20.44,20.45,20.42,20.44,30095.0,18.624,18.6331,18.6058,18.624,30095.0
2019-08-21 13:20:00,20.43,20.43,20.36,20.36,57190.0,18.6149,18.6149,18.5511,18.5511,57190.0
2019-08-21 13:30:00,20.36,20.37,20.34,20.34,31130.0,18.5511,18.5602,18.5329,18.5329,31130.0
2019-08-21 13:40:00,20.34,20.36,20.34,20.34,31330.0,18.5329,18.5511,18.5329,18.5329,31330.0
2019-08-21 13:50:00,20.34,20.35,20.3,20.3,35840.0,18.5329,18.542,18.4964,18.4964,35840.0
2019-08-21 14:00:00,20.3,20.33,20.25,20.3,69555.0,18.4964,18.5238,18.4509,18.4964,69555.0
2019-08-21 14:10:00,20.28,20.31,20.26,20.3,41640.0,18.4782,18.5055,18.46,18.4964,41640.0
2019-08-21 14:20:00,20.3,20.31,20.27,20.29,46125.0,18.4964,18.5055,18.4691,18.4873,46125.0
2019-08-21 14:30:00,20.3,20.3,20.25,20.27,74260.0,18.4964,18.4964,18.4509,18.4691,74260.0
2019-08-21 14:40:00,20.26,20.29,20.25,20.26,73520.0,18.46,18.4873,18.4509,18.46,73520.0
2019-08-21 14:50:00,20.26,20.29,20.24,20.25,221590.0,18.46,18.4873,18.4418,18.4509,221590.0
2019-08-21 15:00:00,20.26,20.31,20.26,20.29,100390.0,18.46,18.5055,18.46,18.4873,100390.0
2019-08-21 15:10:00,20.3,20.31,20.28,20.28,75220.0,18.4964,18.5055,18.4782,18.4782,75220.0
2019-08-21 15:20:00,20.28,20.29,20.26,20.27,95755.0,18.4782,18.4873,18.46,18.4691,95755.0
2019-08-21 15:30:00,20.27,20.29,20.26,20.29,125010.0,18.4691,18.4873,18.46,18.4873,125010.0
2019-08-21 15:40:00,20.28,20.29,20.27,20.28,112720.0,18.4782,18.4873,18.4691,18.4782,112720.0
2019-08-21 15:50:00,20.28,20.29,20.24,20.26,521420.0,18.4782,18.4873,18.4418,18.46,521420.0
2019-08-22 09:30:00,20.29,20.39,20.26,20.37,156985.0,18.4873,18.5784,18.46,18.5602,156985.0
2019-08-22 09:40:00,20.41,20.46,20.37,20.39,150760.0,18.5967,18.6422,18.5602,18.5784,150760.0
2019-08-22 09:50:00,20.38,20.41,20.33,20.41,108885.0,18.5693,18.5967,18.5238,18.5967,108885.0
2019-08-22 10:00:00,20.4,20.47,20.38,20.46,205875.0,18.5875,18.6513,18.5693,18.6422,205875.0
2019-08-22 10:10:00,20.46,20.46,20.33,20.33,53965.0,18.6422,18.6422,18.5238,18.5238,53965.0
2019-08-22 10:20:00,20.33,20.35,20.27,20.3,39980.0,18.5238,18.542,18.4691,18.4964,39980.0
2019-08-22 10:30:00,20.29,20.3,20.17,20.19,36295.0,18.4873,18.4964,18.378,18.3962,36295.0
2019-08-22 10:40:00,20.18,20.18,20.12,20.17,23385.0,18.3871,18.3871,18.3324,18.378,23385.0
2019-08-22 10:50:00,20.2,20.2,20.14,20.14,16020.0,18.4053,18.4053,18.3506,18.3506,16020.0
2019-08-22 11:00:00,20.15,20.23,20.15,20.23,28975.0,18.3598,18.4326,18.3598,18.4326,28975.0
2019-08-22 11:10:00,20.21,20.22,20.18,20.18,18250.0,18.4144,18.4235,18.3871,18.3871,18250.0
2019-08-22 11:20:00,20.18,20.2,20.17,20.19,39010.0,18.3871,18.4053,18.378,18.3962,39010.0
2019-08-22 11:30:00,20.2,20.26,20.2,20.22,32500.0,18.4053,18.46,18.4053,18.4235,32500.0
2019-08-22 11:40:00,20.23,20.24,20.22,20.23,23515.0,18.4326,18.4418,18.4235,18.4326,23515.0
2019-08-22 11:50:00,20.23,20.23,20.17,20.17,33075.0,18.4326,18.4326,18.378,18.378,33075.0
2019-08-22 12:00:00,20.18,20.23,20.17,20.23,30495.0,18.3871,18.4326,18.378,18.4326,30495.0
2019-08-22 12:10:00,20.22,20.24,20.22,20.23,16600.0,18.4235,18.4418,18.4235,18.4326,16600.0
2019-08-22 12:20:00,20.22,20.24,20.21,20.23,18835.0,18.4235,18.4418,18.4144,18.4326,18835.0
2019-08-22 12:30:00,20.24,20.27,20.23,20.25,25450.0,18.4418,18.4691,18.4326,18.4509,25450.0
2019-08-22 12:40:00,20.25,20.25,20.22,20.22,37900.0,18.4509,18.4509,18.4235,18.4235,37900.0
2019-08-22 12:50:00,20.22,20.22,20.2,20.22,62510.0,18.4235,18.4235,18.4053,18.4235,62510.0
2019-08-22 13:00:00,20.22,20.29,20.21,20.28,28600.0,18.4235,18.4873,18.4144,18.4782,28600.0
2019-08-22 13:10:00,20.27,20.3,20.27,20.29,156575.0,18.4691,18.4964,18.4691,18.4873,156575.0
2019-08-22 13:20:00,20.3,20.33,20.29,20.29,19435.0,18.4964,18.5238,18.4873,18.4873,19435.0
2019-08-22 13:30:00,20.29,20.32,20.28,20.32,26925.0,18.4873,18.5147,18.4782,18.5147,26925.0
2019-08-22 13:40:00,20.32,20.33,20.3,20.31,26190.0,18.5147,18.5238,18.4964,18.5055,26190.0
2019-08-22 13:50:00,20.31,20.32,20.29,20.32,38160.0,18.5055,18.5147,18.4873,18.5147,38160.0
2019-08-22 14:00:00,20.32,20.32,20.28,20.28,43635.0,18.5147,18.5147,18.4782,18.4782,43635.0
2019-08-22 14:10:00,20.29,20.29,20.27,20.27,17520.0,18.4873,18.4873,18.4691,18.4691,17520.0
2019-08-22 14:20:00,20.26,20.28,20.26,20.28,24675.0,18.46,18.4782,18.46,18.4782,24675.0
2019-08-22 14:30:00,20.28,20.3,20.27,20.28,136910.0,18.4782,18.4964,18.4691,18.4782,136910.0
2019-08-22 14:40:00,20.28,20.33,20.26,20.32,73400.0,18.4782,18.5238,18.46,18.5147,73400.0
2019-08-22 14:50:00,20.31,20.34,20.31,20.32,58220.0,18.5055,18.5329,18.5055,18.5147,58220.0
2019-08-22 15:00:00,20.32,20.35,20.3,20.34,42660.0,18.5147,18.542,18.4964,18.5329,42660.0
2019-08-22 15:10:00,20.34,20.35,20.3,20.3,51615.0,18.5329,18.542,18.4964,18.4964,51615.0
2019-08-22 15:20:00,20.31,20.32,20.3,20.3,43865.0,18.5055,18.5147,18.4964,18.4964,43865.0
2019-08-22 15:30:00,20.3,20.32,20.28,20.3,119490.0,18.4964,18.5147,18.4782,18.4964,119490.0
2019-08-22 15:40:00,20.31,20.36,20.3,20.35,79180.0,18.5055,18.5511,18.4964,18.542,79180.0
2019-08-22 15:50:00,20.35,20.38,20.27,20.29,343520.0,18.542,18.5693,18.4691,18.4873,343520.0
2019-08-23 09:30:00,20.02,20.02,19.67,19.8,250830.0,18.3072,18.3072,17.9872,18.106,250830.0
2019-08-23 09:40:00,19.79,19.87,19.65,19.65,323410.0,18.0969,18.1701,17.9689,17.9689,323410.0
2019-08-23 09:50:00,19.63,19.74,19.61,19.72,79735.0,17.9506,18.0512,17.9323,18.0329,79735.0
2019-08-23 10:00:00,19.71,19.77,19.65,19.72,189330.0,18.0237,18.0786,17.9689,18.0329,189330.0
2019-08-23 10:10:00,19.67,19.69,19.59,19.69,83885.0,17.9872,18.0055,17.914,18.0055,83885.0
2019-08-23 10:20:00,19.67,19.67,19.62,19.62,75355.0,17.9872,17.9872,17.9414,17.9414,75355.0
2019-08-23 10:30:00,19.62,19.66,19.6,19.65,116965.0,17.9414,17.978,17.9232,17.9689,116965.0
2019-08-23 10:40:00,19.65,19.67,19.62,19.63,82775.0,17.9689,17.9872,17.9414,17.9506,82775.0
2019-08-23 10:50:00,19.63,19.63,19.48,19.48,217505.0,17.9506,17.9506,17.8134,17.8134,217505.0
2019-08-23 11:00:00,19.48,19.49,19.19,19.19,502130.0,17.8134,17.8226,17.5482,17.5482,502130.0
2019-08-23 11:10:00,19.21,19.39,19.21,19.36,227055.0,17.5665,17.7311,17.5665,17.7037,227055.0
2019-08-23 11:20:00,19.37,19.37,19.29,19.36,106410.0,17.7128,17.7128,17.6397,17.7037,106410.0
2019-08-23 11:30:00,19.35,19.38,19.3,19.38,228675.0,17.6945,17.722,17.6488,17.722,228675.0
2019-08-23 11:40:00,19.37,19.46,19.36,19.46,97565.0,17.7128,17.7951,17.7037,17.7951,97565.0
2019-08-23 11:50:00,19.45,19.49,19.41,19.41,130095.0,17.786,17.8226,17.7494,17.7494,130095.0
2019-08-23 12:00:00,19.41,19.45,19.38,19.44,93130.0,17.7494,17.786,17.722,17.7768,93130.0
2019-08-23 12:10:00,19.46,19.52,19.41,19.47,119700.0,17.7951,17.85,17.7494,17.8043,119700.0
2019-08-23 12:20:00,19.45,19.48,19.45,19.45,68840.0,17.786,17.8134,17.786,17.786,68840.0
2019-08-23 12:30:00,19.45,19.58,19.42,19.56,346025.0,17.786,17.9049,17.7586,17.8866,346025.0
2019-08-23 12:40:00,19.57,19.58,19.5,19.5,116485.0,17.8957,17.9049,17.8317,17.8317,116485.0
2019-08-23 12:50:00,19.51,19.56,19.5,19.53,101745.0,17.8409,17.8866,17.8317,17.8591,101745.0
2019-08-23 13:00:00,19.53,19.54,19.48,19.51,73195.0,17.8591,17.8683,17.8134,17.8409,73195.0
2019-08-23 13:10:00,19.51,19.58,19.49,19.51,95010.0,17.8409,17.9049,17.8226,17.8409,95010.0
2019-08-23 13:20:00,19.51,19.52,19.48,19.49,90480.0,17.8409,17.85,17.8134,17.8226,90480.0
2019-08-23 13:30:00,19.5,19.6,19.5,19.59,81375.0,17.8317,17.9232,17.8317,17.914,81375.0
2019-08-23 13:40:00,19.59,19.59,19.53,19.56,72225.0,17.914,17.914,17.8591,17.8866,72225.0
2019-08-23 13:50:00,19.56,19.62,19.55,19.57,93265.0,17.8866,17.9414,17.8774,17.8957,93265.0
2019-08-23 14:00:00,19.57,19.59,19.53,19.56,97775.0,17.8957,17.914,17.8591,17.8866,97775.0
2019-08-23 14:10:00,19.55,19.62,19.55,19.61,171210.0,17.8774,17.9414,17.8774,17.9323,171210.0
2019-08-23 14:20:00,19.61,19.62,19.55,19.56,136145.0,17.9323,17.9414,17.8774,17.8866,136145.0
2019-08-23 14:30:00,19.56,19.6,19.54,19.54,135580.0,17.8866,17.9232,17.8683,17.8683,135580.0
2019-08-23 14:40:00,19.55,19.55,19.49,19.52,98150.0,17.8774,17.8774,17.8226,17.85,98150.0
2019-08-23 14:50:00,19.52,19.56,19.51,19.56,90750.0,17.85,17.8866,17.8409,17.8866,90750.0
2019-08-23 15:00:00,19.55,19.56,19.51,19.54,82005.0,17.8774,17.8866,17.8409,17.8683,82005.0
2019-08-23 15:10:00,19.52,19.52,19.47,19.5,178855.0,17.85,17.85,17.8043,17.8317,178855.0
2019-08-23 15:20:00,19.5,19.51,19.42,19.42,210380.0,17.8317,17.8409,17.7586,17.7586,210380.0
2019-08-23 15:30:00,19.42,19.43,19.38,19.41,222720.0,17.7586,17.7677,17.722,17.7494,222720.0
2019-08-23 15:40:00,19.41,19.42,19.38,19.38,234060.0,17.7494,17.7586,17.722,17.722,234060.0
2019-08-23 15:50:00,19.38,19.38,19.29,19.37,803185.0,17.722,17.722,17.6397,17.7128,803185.0
2019-08-26 09:30:00,19.52,19.56,19.41,19.44,344030.0,17.85,17.8866,17.7494,17.7768,344030.0
2019-08-26 09:40:00,19.45,19.49,19.41,19.48,95175.0,17.786,17.8226,17.7494,17.8134,95175.0
2019-08-26 09:50:00,19.49,19.62,19.49,19.59,91000.0,17.8226,17.9414,17.8226,17.914,91000.0
2019-08-26 10:00:00,19.6,19.6,19.51,19.52,93080.0,17.9232,17.9232,17.8409,17.85,93080.0
2019-08-26 10:10:00,19.52,19.55,19.5,19.52,177440.0,17.85,17.8774,17.8317,17.85,177440.0
2019-08-26 10:20:00,19.51,19.52,19.5,19.51,74335.0,17.8409,17.85,17.8317,17.8409,74335.0
2019-08-26 10:30:00,19.51,19.53,19.5,19.5,213795.0,17.8409,17.8591,17.8317,17.8317,213795.0
2019-08-26 10:40:00,19.5,19.56,19.49,19.54,289875.0,17.8317,17.8866,17.8226,17.8683,289875.0
2019-08-26 10:50:00,19.54,19.54,19.5,19.51,95525.0,17.8683,17.8683,17.8317,17.8409,95525.0
2019-08-26 11:00:00,19.51,19.53,19.5,19.52,106420.0,17.8409,17.8591,17.8317,17.85,106420.0
2019-08-26 11:10:00,19.51,19.57,19.5,19.54,97045.0,17.8409,17.8957,17.8317,17.8683,97045.0
2019-08-26 11:20:00,19.54,19.58,19.53,19.56,34520.0,17.8683,17.9049,17.8591,17.8866,34520.0
2019-08-26 11:30:00,19.56,19.6,19.55,19.59,66275.0,17.8866,17.9232,17.8774,17.914,66275.0
2019-08-26 11:40:00,19.59,19.6,19.57,19.57,24545.0,17.914,17.9232,17.8957,17.8957,24545.0
2019-08-26 11:50:00,19.58,19.61,19.58,19.59,29750.0,17.9049,17.9323,17.9049,17.914,29750.0
2019-08-26 12:00:00,19.59,19.66,19.59,19.64,40010.0,17.914,17.978,17.914,17.9597,40010.0
2019-08-26 12:10:00,19.65,19.67,19.64,19.65,41400.0,17.9689,17.9872,17.9597,17.9689,41400.0
2019-08-26 12:20:00,19.66,19.78,19.66,19.72,80655.0,17.978,18.0878,17.978,18.0329,80655.0
2019-08-26 12:30:00,19.73,19.74,19.69,19.69,66500.0,18.042,18.0512,18.0055,18.0055,66500.0
2019-08-26 12:40:00,19.69,19.69,19.66,19.66,160565.0,18.0055,18.0055,17.978,17.978,160565.0
2019-08-26 12:50:00,19.67,19.7,19.64,19.7,351600.0,17.9872,18.0146,17.9597,18.0146,351600.0
2019-08-26 13:00:00,19.7,19.74,19.7,19.74,45350.0,18.0146,18.0512,18.0146,18.0512,45350.0
2019-08-26 13:10:00,19.74,19.74,19.71,19.72,51750.0,18.0512,18.0512,18.0237,18.0329,51750.0
2019-08-26 13:20:00,19.72,19.73,19.68,19.72,77340.0,18.0329,18.042,17.9963,18.0329,77340.0
2019-08-26 13:30:00,19.72,19.77,19.72,19.76,40980.0,18.0329,18.0786,18.0329,18.0695,40980.0
2019-08-26 13:40:00,19.75,19.78,19.72,19.73,64960.0,18.0603,18.0878,18.0329,18.042,64960.0
2019-08-26 13:50:00,19.73,19.73,19.69,19.69,35250.0,18.042,18.042,18.0055,18.0055,35250.0
2019-08-26 14:00:00,19.69,19.7,19.65,19.65,58735.0,18.0055,18.0146,17.9689,17.9689,58735.0
2019-08-26 14:10:00,19.65,19.69,19.64,19.66,47250.0,17.9689,18.0055,17.9597,17.978,47250.0
2019-08-26 14:20:00,19.66,19.68,19.65,19.67,30040.0,17.978,17.9963,17.9689,17.9872,30040.0
2019-08-26 14:30:00,19.67,19.7,19.65,19.68,109485.0,17.9872,18.0146,17.9689,17.9963,109485.0
2019-08-26 14:40:00,19.68,19.69,19.65,19.66,37000.0,17.9963,18.0055,17.9689,17.978,37000.0
2019-08-26 14:50:00,19.66,19.68,19.65,19.67,49750.0,17.978,17.9963,17.9689,17.9872,49750.0
2019-08-26 15:00:00,19.68,19.72,19.68,19.69,49905.0,17.9963,18.0329,17.9963,18.0055,49905.0
2019-08-26 15:10:00,19.69,19.71,19.68,19.69,88655.0,18.0055,18.0237,17.9963,18.0055,88655.0
2019-08-26 15:20:00,19.7,19.71,19.69,19.7,65160.0,18.0146,18.0237,18.0055,18.0146,65160.0
2019-08-26 15:30:00,19.7,19.73,19.7,19.73,109815.0,18.0146,18.042,18.0146,18.042,109815.0
2019-08-26 15:40:00,19.73,19.74,19.7,19.72,139175.0,18.042,18.0512,18.0146,18.0329,139175.0
2019-08-26 15:50:00,19.72,19.77,19.71,19.77,373400.0,18.0329,18.0786,18.0237,18.0786,373400.0
2019-08-27 09:30:00,19.86,19.98,19.79,19.93,177460.0,18.1609,18.2706,18.0969,18.2249,177460.0
2019-08-27 09:40:00,19.91,19.97,19.89,19.96,114035.0,18.2066,18.2615,18.1883,18.2524,114035.0
2019-08-27 09:50:00,19.96,19.96,19.87,19.93,99485.0,18.2524,18.2524,18.1701,18.2249,99485.0
2019-08-27 10:00:00,19.95,19.97,19.93,19.96,108345.0,18.2432,18.2615,18.2249,18.2524,108345.0
2019-08-27 10:10:00,19.97,19.98,19.94,19.96,95910.0,18.2615,18.2706,18.2341,18.2524,95910.0
2019-08-27 10:20:00,19.96,19.98,19.88,19.94,56345.0,18.2524,18.2706,18.1792,18.2341,56345.0
2019-08-27 10:30:00,19.94,19.97,19.93,19.94,79880.0,18.2341,18.2615,18.2249,18.2341,79880.0
2019-08-27 10:40:00,19.93,19.93,19.89,19.91,69085.0,18.2249,18.2249,18.1883,18.2066,69085.0
2019-08-27 10:50:00,19.91,19.93,19.91,19.93,69465.0,18.2066,18.2249,18.2066,18.2249,69465.0
2019-08-27 11:00:00,19.93,19.97,19.92,19.93,61345.0,18.2249,18.2615,18.2158,18.2249,61345.0
2019-08-27 11:10:00,19.93,19.93,19.87,19.87,53555.0,18.2249,18.2249,18.1701,18.1701,53555.0
2019-08-27 11:20:00,19.87,19.89,19.86,19.87,47550.0,18.1701,18.1883,18.1609,18.1701,47550.0
2019-08-27 11:30:00,19.87,19.9,19.87,19.87,41305.0,18.1701,18.1975,18.1701,18.1701,41305.0
2019-08-27 11:40:00,19.88,19.88,19.85,19.88,38710.0,18.1792,18.1792,18.1518,18.1792,38710.0
2019-08-27 11:50:00,19.87,19.88,19.83,19.83,47075.0,18.1701,18.1792,18.1335,18.1335,47075.0
2019-08-27 12:00:00,19.83,19.87,19.8,19.81,65460.0,18.1335,18.1701,18.106,18.1152,65460.0
2019-08-27 12:10:00,19.8,19.83,19.79,19.81,60800.0,18.106,18.1335,18.0969,18.1152,60800.0
2019-08-27 12:20:00,19.82,19.83,19.8,19.83,31140.0,18.1243,18.1335,18.106,18.1335,31140.0
2019-08-27 12:30:00,19.83,19.86,19.81,19.81,85015.0,18.1335,18.1609,18.1152,18.1152,85015.0
2019-08-27 12:40:00,19.81,19.85,19.8,19.85,56065.0,18.1152,18.1518,18.106,18.1518,56065.0
2019-08-27 12:50:00,19.85,19.85,19.8,19.81,57880.0,18.1518,18.1518,18.106,18.1152,57880.0
2019-08-27 13:00:00,19.81,19.83,19.8,19.82,69640.0,18.1152,18.1335,18.106,18.1243,69640.0
2019-08-27 13:10:00,19.82,19.84,19.8,19.84,102855.0,18.1243,18.1426,18.106,18.1426,102855.0
2019-08-27 13:20:00,19.84,19.86,19.83,19.83,97560.0,18.1426,18.1609,18.1335,18.1335,97560.0
2019-08-27 13:30:00,19.83,19.92,19.8,19.89,215725.0,18.1335,18.2158,18.106,18.1883,215725.0
2019-08-27 13:40:00,19.89,19.92,19.88,19.89,84850.0,18.1883,18.2158,18.1792,18.1883,84850.0
2019-08-27 13:50:00,19.89,19.9,19.88,19.9,56960.0,18.1883,18.1975,18.1792,18.1975,56960.0
2019-08-27 14:00:00,19.89,19.91,19.88,19.89,93880.0,18.1883,18.2066,18.1792,18.1883,93880.0
2019-08-27 14:10:00,19.89,19.95,19.86,19.93,181470.0,18.1883,18.2432,18.1609,18.2249,181470.0
2019-08-27 14:20:00,19.93,19.94,19.89,19.9,110385.0,18.2249,18.2341,18.1883,18.1975,110385.0
2019-08-27 14:30:00,19.9,19.9,19.85,19.88,92285.0,18.1975,18.1975,18.1518,18.1792,92285.0
2019-08-27 14:40:00,19.89,19.89,19.84,19.86,94305.0,18.1883,18.1883,18.1426,18.1609,94305.0
2019-08-27 14:50:00,19.86,19.92,19.86,19.92,93180.0,18.1609,18.2158,18.1609,18.2158,93180.0
2019-08-27 15:00:00,19.92,19.97,19.92,19.95,65685.0,18.2158,18.2615,18.2158,18.2432,65685.0
2019-08-27 15:10:00,19.95,19.95,19.9,19.91,113365.0,18.2432,18.2432,18.1975,18.2066,113365.0
2019-08-27 15:20:00,19.92,19.93,19.89,19.89,203735.0,18.2158,18.2249,18.1883,18.1883,203735.0
2019-08-27 15:30:00,19.89,19.92,19.87,19.91,140235.0,18.1883,18.2158,18.1701,18.2066,140235.0
2019-08-27 15:40:00,19.91,19.97,19.91,19.95,225435.0,18.2066,18.2615,18.2066,18.2432,225435.0
2019-08-27 15:50:00,19.95,19.95,19.88,19.88,613080.0,18.2432,18.2432,18.1792,18.1792,613080.0
2019-08-28 09:30:00,19.8,19.9,19.76,19.86,56535.0,18.106,18.1975,18.0695,18.1609,56535.0
2019-08-28 09:40:00,19.86,19.98,19.84,19.95,124130.0,18.1609,18.2706,18.1426,18.2432,124130.0
2019-08-28 09:50:00,19.96,20.05,19.94,20.04,209810.0,18.2524,18.3347,18.2341,18.3255,209810.0
2019-08-28 10:00:00,20.03,20.11,20.01,20.11,96055.0,18.3164,18.3895,18.2981,18.3895,96055.0
2019-08-28 10:10:00,20.13,20.15,20.07,20.09,266860.0,18.4078,18.4261,18.3529,18.3712,266860.0
2019-08-28 10:20:00,20.08,20.15,20.07,20.14,144940.0,18.3621,18.4261,18.3529,18.417,144940.0
2019-08-28 10:30:00,20.13,20.2,20.13,20.2,86895.0,18.4078,18.4718,18.4078,18.4718,86895.0
2019-08-28 10:40:00,20.2,20.25,20.2,20.23,137875.0,18.4718,18.5175,18.4718,18.4993,137875.0
2019-08-28 10:50:00,20.23,20.27,20.2,20.25,103330.0,18.4993,18.5358,18.4718,18.5175,103330.0
2019-08-28 11:00:00,20.25,20.25,20.12,20.19,126060.0,18.5175,18.5175,18.3987,18.4627,126060.0
2019-08-28 11:10:00,20.19,20.25,20.18,20.25,99670.0,18.4627,18.5175,18.4535,18.5175,99670.0
2019-08-28 11:20:00,20.25,20.34,20.24,20.33,175375.0,18.5175,18.5998,18.5084,18.5907,175375.0
2019-08-28 11:30:00,20.33,20.35,20.3,20.33,75155.0,18.5907,18.609,18.5633,18.5907,75155.0
2019-08-28 11:40:00,20.32,20.35,20.31,20.34,41835.0,18.5816,18.609,18.5724,18.5998,41835.0
2019-08-28 11:50:00,20.34,20.37,20.3,20.3,180075.0,18.5998,18.6273,18.5633,18.5633,180075.0
2019-08-28 12:00:00,20.3,20.31,20.29,20.29,31645.0,18.5633,18.5724,18.5541,18.5541,31645.0
2019-08-28 12:10:00,20.29,20.32,20.28,20.3,62165.0,18.5541,18.5816,18.545,18.5633,62165.0
2019-08-28 12:20:00,20.3,20.33,20.29,20.31,33110.0,18.5633,18.5907,18.5541,18.5724,33110.0
2019-08-28 12:30:00,20.31,20.32,20.29,20.31,46100.0,18.5724,18.5816,18.5541,18.5724,46100.0
2019-08-28 12:40:00,20.31,20.33,20.31,20.32,36500.0,18.5724,18.5907,18.5724,18.5816,36500.0
2019-08-28 12:50:00,20.32,20.35,20.32,20.35,35115.0,18.5816,18.609,18.5816,18.609,35115.0
2019-08-28 13:00:00,20.35,20.35,20.3,20.33,54970.0,18.609,18.609,18.5633,18.5907,54970.0
2019-08-28 13:10:00,20.33,20.33,20.3,20.33,41790.0,18.5907,18.5907,18.5633,18.5907,41790.0
2019-08-28 13:20:00,20.33,20.33,20.3,20.3,38515.0,18.5907,18.5907,18.5633,18.5633,38515.0
2019-08-28 13:30:00,20.3,20.35,20.3,20.33,35825.0,18.5633,18.609,18.5633,18.5907,35825.0
2019-08-28 13:40:00,20.33,20.39,20.33,20.38,80265.0,18.5907,18.6456,18.5907,18.6364,80265.0
2019-08-28 13:50:00,20.38,20.38,20.35,20.36,48210.0,18.6364,18.6364,18.609,18.6181,48210.0
2019-08-28 14:00:00,20.35,20.37,20.35,20.35,31580.0,18.609,18.6273,18.609,18.609,31580.0
2019-08-28 14:10:00,20.35,20.39,20.35,20.38,33120.0,18.609,18.6456,18.609,18.6364,33120.0
2019-08-28 14:20:00,20.38,20.42,20.38,20.4,105635.0,18.6364,18.673,18.6364,18.6547,105635.0
2019-08-28 14:30:00,20.39,20.43,20.38,20.43,67625.0,18.6456,18.6821,18.6364,18.6821,67625.0
2019-08-28 14:40:00,20.42,20.45,20.41,20.43,190395.0,18.673,18.7004,18.6639,18.6821,190395.0
2019-08-28 14:50:00,20.43,20.46,20.42,20.44,206825.0,18.6821,18.7096,18.673,18.6913,206825.0
2019-08-28 15:00:00,20.44,20.46,20.43,20.46,167705.0,18.6913,18.7096,18.6821,18.7096,167705.0
2019-08-28 15:10:00,20.46,20.48,20.45,20.48,148525.0,18.7096,18.7279,18.7004,18.7279,148525.0
2019-08-28 15:20:00,20.48,20.48,20.42,20.43,98270.0,18.7279,18.7279,18.673,18.6821,98270.0
2019-08-28 15:30:00,20.43,20.46,20.42,20.45,152295.0,18.6821,18.7096,18.673,18.7004,152295.0
2019-08-28 15:40:00,20.45,20.5,20.45,20.49,236315.0,18.7004,18.7462,18.7004,18.737,236315.0
2019-08-28 15:50:00,20.49,20.49,20.4,20.45,692365.0,18.737,18.737,18.6547,18.7004,692365.0
2019-08-29 09:30:00,20.72,20.82,20.64,20.68,122510.0,18.9473,19.0388,18.8742,18.9108,122510.0
2019-08-29 09:40:00,20.66,20.69,20.57,20.68,124615.0,18.8925,18.9199,18.8102,18.9108,124615.0
2019-08-29 09:50:00,20.66,20.76,20.66,20.73,83330.0,18.8925,18.9839,18.8925,18.9565,83330.0
2019-08-29 10:00:00,20.74,20.77,20.66,20.76,84645.0,18.9656,18.9931,18.8925,18.9839,84645.0
2019-08-29 10:10:00,20.76,20.78,20.71,20.77,70305.0,18.9839,19.0022,18.9382,18.9931,70305.0
2019-08-29 10:20:00,20.78,20.79,20.68,20.69,61970.0,19.0022,19.0113,18.9108,18.9199,61970.0
2019-08-29 10:30:00,20.68,20.72,20.61,20.65,139615.0,18.9108,18.9473,18.8467,18.8833,139615.0
2019-08-29 10:40:00,20.65,20.71,20.65,20.68,45440.0,18.8833,18.9382,18.8833,18.9108,45440.0
2019-08-29 10:50:00,20.67,20.68,20.65,20.65,51620.0,18.9016,18.9108,18.8833,18.8833,51620.0
2019-08-29 11:00:00,20.65,20.71,20.65,20.71,58245.0,18.8833,18.9382,18.8833,18.9382,58245.0
2019-08-29 11:10:00,20.72,20.75,20.71,20.75,61280.0,18.9473,18.9748,18.9382,18.9748,61280.0
2019-08-29 11:20:00,20.75,20.75,20.72,20.74,44650.0,18.9748,18.9748,18.9473,18.9656,44650.0
2019-08-29 11:30:00,20.74,20.8,20.72,20.78,49250.0,18.9656,19.0205,18.9473,19.0022,49250.0
2019-08-29 11:40:00,20.78,20.8,20.76,20.78,40750.0,19.0022,19.0205,18.9839,19.0022,40750.0
2019-08-29 11:50:00,20.78,20.79,20.77,20.77,62800.0,19.0022,19.0113,18.9931,18.9931,62800.0
2019-08-29 12:00:00,20.77,20.81,20.76,20.8,52500.0,18.9931,19.0296,18.9839,19.0205,52500.0
2019-08-29 12:10:00,20.82,20.83,20.76,20.78,39450.0,19.0388,19.0479,18.9839,19.0022,39450.0
2019-08-29 12:20:00,20.78,20.79,20.77,20.78,42115.0,19.0022,19.0113,18.9931,19.0022,42115.0
2019-08-29 12:30:00,20.78,20.8,20.77,20.8,39135.0,19.0022,19.0205,18.9931,19.0205,39135.0
2019-08-29 12:40:00,20.8,20.81,20.79,20.79,32640.0,19.0205,19.0296,19.0113,19.0113,32640.0
2019-08-29 12:50:00,20.79,20.8,20.78,20.79,30410.0,19.0113,19.0205,19.0022,19.0113,30410.0
2019-08-29 13:00:00,20.8,20.82,20.79,20.82,28525.0,19.0205,19.0388,19.0113,19.0388,28525.0
2019-08-29 13:10:00,20.82,20.84,20.82,20.83,36905.0,19.0388,19.0571,19.0388,19.0479,36905.0
2019-08-29 13:20:00,20.83,20.84,20.81,20.82,56140.0,19.0479,19.0571,19.0296,19.0388,56140.0
2019-08-29 13:30:00,20.82,20.85,20.81,20.85,82765.0,19.0388,19.0662,19.0296,19.0662,82765.0
2019-08-29 13:40:00,20.85,20.87,20.84,20.87,45505.0,19.0662,19.0845,19.0571,19.0845,45505.0
2019-08-29 13:50:00,20.87,20.88,20.83,20.83,43305.0,19.0845,19.0936,19.0479,19.0479,43305.0
2019-08-29 14:00:00,20.84,20.87,20.84,20.86,43440.0,19.0571,19.0845,19.0571,19.0754,43440.0
2019-08-29 14:10:00,20.86,20.87,20.83,20.83,74620.0,19.0754,19.0845,19.0479,19.0479,74620.0
2019-08-29 14:20:00,20.84,20.85,20.83,20.85,41315.0,19.0571,19.0662,19.0479,19.0662,41315.0
2019-08-29 14:30:00,20.85,20.89,20.85,20.89,57345.0,19.0662,19.1028,19.0662,19.1028,57345.0
2019-08-29 14:40:00,20.89,20.89,20.86,20.86,89815.0,19.1028,19.1028,19.0754,19.0754,89815.0
2019-08-29 14:50:00,20.86,20.9,20.84,20.84,130330.0,19.0754,19.1119,19.0571,19.0571,130330.0
2019-08-29 15:00:00,20.84,20.86,20.83,20.85,87225.0,19.0571,19.0754,19.0479,19.0662,87225.0
2019-08-29 15:10:00,20.84,20.87,20.84,20.87,71345.0,19.0571,19.0845,19.0571,19.0845,71345.0
2019-08-29 15:20:00,20.87,20.87,20.82,20.82,92925.0,19.0845,19.0845,19.0388,19.0388,92925.0
2019-08-29 15:30:00,20.82,20.84,20.81,20.81,97345.0,19.0388,19.0571,19.0296,19.0296,97345.0
2019-08-29 15:40:00,20.81,20.83,20.78,20.83,212135.0,19.0296,19.0479,19.0022,19.0479,212135.0
2019-08-29 15:50:00,20.83,20.85,20.8,20.83,465400.0,19.0479,19.0662,19.0205,19.0479,465400.0
2019-08-30 09:30:00,21.09,21.1,20.7,20.72,261535.0,19.2857,19.2948,18.929,18.9473,261535.0
2019-08-30 09:40:00,20.7,20.71,20.57,20.71,77130.0,18.929,18.9382,18.8102,18.9382,77130.0
2019-08-30 09:50:00,20.67,20.79,20.65,20.76,175065.0,18.9016,19.0113,18.8833,18.9839,175065.0
2019-08-30 10:00:00,20.77,20.81,20.7,20.75,77780.0,18.9931,19.0296,18.929,18.9748,77780.0
2019-08-30 10:10:00,20.73,20.73,20.59,20.62,46100.0,18.9565,18.9565,18.8285,18.8559,46100.0
2019-08-30 10:20:00,20.61,20.61,20.54,20.59,50655.0,18.8467,18.8467,18.7827,18.8285,50655.0
2019-08-30 10:30:00,20.61,20.62,20.58,20.6,93880.0,18.8467,18.8559,18.8193,18.8376,93880.0
2019-08-30 10:40:00,20.61,20.66,20.56,20.58,129995.0,18.8467,18.8925,18.801,18.8193,129995.0
2019-08-30 10:50:00,20.58,20.6,20.55,20.59,46930.0,18.8193,18.8376,18.7919,18.8285,46930.0
2019-08-30 11:00:00,20.61,20.61,20.56,20.59,52545.0,18.8467,18.8467,18.801,18.8285,52545.0
2019-08-30 11:10:00,20.6,20.6,20.51,20.52,44640.0,18.8376,18.8376,18.7553,18.7644,44640.0
2019-08-30 11:20:00,20.51,20.52,20.49,20.5,49720.0,18.7553,18.7644,18.737,18.7462,49720.0
2019-08-30 11:30:00,20.51,20.52,20.43,20.45,47795.0,18.7553,18.7644,18.6821,18.7004,47795.0
2019-08-30 11:40:00,20.45,20.52,20.45,20.52,42140.0,18.7004,18.7644,18.7004,18.7644,42140.0
2019-08-30 11:50:00,20.51,20.51,20.46,20.49,30810.0,18.7553,18.7553,18.7096,18.737,30810.0
2019-08-30 12:00:00,20.5,20.5,20.46,20.47,20190.0,18.7462,18.7462,18.7096,18.7187,20190.0
2019-08-30 12:10:00,20.47,20.5,20.46,20.48,32275.0,18.7187,18.7462,18.7096,18.7279,32275.0
2019-08-30 12:20:00,20.47,20.49,20.46,20.47,31765.0,18.7187,18.737,18.7096,18.7187,31765.0
2019-08-30 12:30:00,20.47,20.52,20.46,20.49,38790.0,18.7187,18.7644,18.7096,18.737,38790.0
2019-08-30 12:40:00,20.48,20.49,20.46,20.47,24315.0,18.7279,18.737,18.7096,18.7187,24315.0
2019-08-30 12:50:00,20.47,20.48,20.45,20.45,34690.0,18.7187,18.7279,18.7004,18.7004,34690.0
2019-08-30 13:00:00,20.45,20.47,20.43,20.44,40145.0,18.7004,18.7187,18.6821,18.6913,40145.0
2019-08-30 13:10:00,20.44,20.47,20.44,20.44,37715.0,18.6913,18.7187,18.6913,18.6913,37715.0
2019-08-30 13:20:00,20.44,20.44,20.39,20.42,42710.0,18.6913,18.6913,18.6456,18.673,42710.0
2019-08-30 13:30:00,20.42,20.43,20.38,20.39,29470.0,18.673,18.6821,18.6364,18.6456,29470.0
2019-08-30 13:40:00,20.39,20.4,20.37,20.39,32255.0,18.6456,18.6547,18.6273,18.6456,32255.0
2019-08-30 13:50:00,20.4,20.4,20.35,20.35,43580.0,18.6547,18.6547,18.609,18.609,43580.0
2019-08-30 14:00:00,20.36,20.39,20.32,20.32,30870.0,18.6181,18.6456,18.5816,18.5816,30870.0
2019-08-30 14:10:00,20.33,20.36,20.31,20.35,61270.0,18.5907,18.6181,18.5724,18.609,61270.0
2019-08-30 14:20:00,20.35,20.35,20.33,20.33,42790.0,18.609,18.609,18.5907,18.5907,42790.0
2019-08-30 14:30:00,20.33,20.38,20.33,20.35,40635.0,18.5907,18.6364,18.5907,18.609,40635.0
2019-08-30 14:40:00,20.34,20.34,20.28,20.3,32520.0,18.5998,18.5998,18.545,18.5633,32520.0
2019-08-30 14:50:00,20.3,20.32,20.29,20.31,50555.0,18.5633,18.5816,18.5541,18.5724,50555.0
2019-08-30 15:00:00,20.31,20.31,20.28,20.31,55000.0,18.5724,18.5724,18.545,18.5724,55000.0
2019-08-30 15:10:00,20.3,20.31,20.28,20.29,48195.0,18.5633,18.5724,18.545,18.5541,48195.0
2019-08-30 15:20:00,20.29,20.33,20.28,20.33,82755.0,18.5541,18.5907,18.545,18.5907,82755.0
2019-08-30 15:30:00,20.33,20.38,20.33,20.37,104170.0,18.5907,18.6364,18.5907,18.6273,104170.0
2019-08-30 15:40:00,20.37,20.38,20.35,20.38,163115.0,18.6273,18.6364,18.609,18.6364,163115.0
2019-08-30 15:50:00,20.38,20.41,20.37,20.38,364855.0,18.6364,18.6639,18.6273,18.6364,364855.0
2019-09-03 09:30:00,20.13,20.2,19.85,20.2,365390.0,18.4078,18.4718,18.1518,18.4718,365390.0
2019-09-03 09:40:00,20.2,20.3,20.18,20.27,129145.0,18.4718,18.5633,18.4535,18.5358,129145.0
2019-09-03 09:50:00,20.28,20.4,20.28,20.31,145230.0,18.545,18.6547,18.545,18.5724,145230.0
2019-09-03 10:00:00,20.29,20.29,20.13,20.2,84220.0,18.5541,18.5541,18.4078,18.4718,84220.0
2019-09-03 10:10:00,20.2,20.24,20.17,20.2,98765.0,18.4718,18.5084,18.4444,18.4718,98765.0
2019-09-03 10:20:00,20.2,20.24,20.17,20.23,62810.0,18.4718,18.5084,18.4444,18.4993,62810.0
2019-09-03 10:30:00,20.23,20.23,20.17,20.23,64040.0,18.4993,18.4993,18.4444,18.4993,64040.0
2019-09-03 10:40:00,20.22,20.28,20.21,20.24,70520.0,18.4901,18.545,18.481,18.5084,70520.0
2019-09-03 10:50:00,20.24,20.24,20.2,20.21,84010.0,18.5084,18.5084,18.4718,18.481,84010.0
2019-09-03 11:00:00,20.22,20.25,20.19,20.22,78580.0,18.4901,18.5175,18.4627,18.4901,78580.0
2019-09-03 11:10:00,20.22,20.22,20.14,20.14,104645.0,18.4901,18.4901,18.417,18.417,104645.0
2019-09-03 11:20:00,20.15,20.17,20.13,20.14,73885.0,18.4261,18.4444,18.4078,18.417,73885.0
2019-09-03 11:30:00,20.14,20.18,20.14,20.17,59160.0,18.417,18.4535,18.417,18.4444,59160.0
2019-09-03 11:40:00,20.17,20.21,20.16,20.2,55075.0,18.4444,18.481,18.4352,18.4718,55075.0
2019-09-03 11:50:00,20.19,20.19,20.14,20.15,54050.0,18.4627,18.4627,18.417,18.4261,54050.0
2019-09-03 12:00:00,20.15,20.15,20.1,20.12,88960.0,18.4261,18.4261,18.3804,18.3987,88960.0
2019-09-03 12:10:00,20.12,20.12,20.08,20.1,95380.0,18.3987,18.3987,18.3621,18.3804,95380.0
2019-09-03 12:20:00,20.1,20.1,20.06,20.09,50800.0,18.3804,18.3804,18.3438,18.3712,50800.0
2019-09-03 12:30:00,20.08,20.11,20.07,20.1,39720.0,18.3621,18.3895,18.3529,18.3804,39720.0
2019-09-03 12:40:00,20.1,20.12,20.09,20.12,37210.0,18.3804,18.3987,18.3712,18.3987,37210.0
2019-09-03 12:50:00,20.12,20.12,20.04,20.05,82060.0,18.3987,18.3987,18.3255,18.3347,82060.0
2019-09-03 13:00:00,20.05,20.08,20.04,20.05,58700.0,18.3347,18.3621,18.3255,18.3347,58700.0
2019-09-03 13:10:00,20.05,20.05,20.01,20.02,57575.0,18.3347,18.3347,18.2981,18.3072,57575.0
2019-09-03 13:20:00,20.02,20.02,19.99,20.0,64100.0,18.3072,18.3072,18.2798,18.2889,64100.0
2019-09-03 13:30:00,20.0,20.0,19.95,19.97,87290.0,18.2889,18.2889,18.2432,18.2615,87290.0
2019-09-03 13:40:00,19.97,19.99,19.95,19.98,49515.0,18.2615,18.2798,18.2432,18.2706,49515.0
2019-09-03 13:50:00,19.98,20.04,19.97,20.04,103810.0,18.2706,18.3255,18.2615,18.3255,103810.0
2019-09-03 14:00:00,20.03,20.08,20.03,20.07,305615.0,18.3164,18.3621,18.3164,18.3529,305615.0
2019-09-03 14:10:00,20.07,20.09,20.06,20.08,68425.0,18.3529,18.3712,18.3438,18.3621,68425.0
2019-09-03 14:20:00,20.08,20.09,20.06,20.09,42555.0,18.3621,18.3712,18.3438,18.3712,42555.0
2019-09-03 14:30:00,20.09,20.1,20.07,20.1,63695.0,18.3712,18.3804,18.3529,18.3804,63695.0
2019-09-03 14:40:00,20.1,20.1,20.05,20.06,68205.0,18.3804,18.3804,18.3347,18.3438,68205.0
2019-09-03 14:50:00,20.07,20.1,20.06,20.07,79680.0,18.3529,18.3804,18.3438,18.3529,79680.0
2019-09-03 15:00:00,20.08,20.09,20.05,20.06,68445.0,18.3621,18.3712,18.3347,18.3438,68445.0
2019-09-03 15:10:00,20.06,20.07,20.05,20.05,133645.0,18.3438,18.3529,18.3347,18.3347,133645.0
2019-09-03 15:20:00,20.06,20.08,20.04,20.05,145115.0,18.3438,18.3621,18.3255,18.3347,145115.0
2019-09-03 15:30:00,20.05,20.06,20.03,20.04,183610.0,18.3347,18.3438,18.3164,18.3255,183610.0
2019-09-03 15:40:00,20.04,20.04,19.98,20.02,246635.0,18.3255,18.3255,18.2706,18.3072,246635.0
2019-09-03 15:50:00,20.02,20.06,20.01,20.04,453790.0,18.3072,18.3438,18.2981,18.3255,453790.0
2019-09-04 09:30:00,20.12,20.2,20.02,20.03,85030.0,18.3987,18.4718,18.3072,18.3164,85030.0
2019-09-04 09:40:00,20.03,20.08,19.95,19.98,87850.0,18.3164,18.3621,18.2432,18.2706,87850.0
2019-09-04 09:50:00,19.97,20.0,19.94,19.98,54985.0,18.2615,18.2889,18.2341,18.2706,54985.0
2019-09-04 10:00:00,19.99,20.07,19.95,19.95,82560.0,18.2798,18.3529,18.2432,18.2432,82560.0
2019-09-04 10:10:00,19.94,19.96,19.86,19.9,47185.0,18.2341,18.2524,18.1609,18.1975,47185.0
2019-09-04 10:20:00,19.9,19.96,19.88,19.95,44080.0,18.1975,18.2524,18.1792,18.2432,44080.0
2019-09-04 10:30:00,19.94,19.94,19.88,19.91,74270.0,18.2341,18.2341,18.1792,18.2066,74270.0
2019-09-04 10:40:00,19.9,19.91,19.85,19.85,56060.0,18.1975,18.2066,18.1518,18.1518,56060.0
2019-09-04 10:50:00,19.85,19.88,19.83,19.84,41915.0,18.1518,18.1792,18.1335,18.1426,41915.0
2019-09-04 11:00:00,19.84,19.88,19.83,19.86,100785.0,18.1426,18.1792,18.1335,18.1609,100785.0
2019-09-04 11:10:00,19.86,19.9,19.86,19.87,279920.0,18.1609,18.1975,18.1609,18.1701,279920.0
2019-09-04 11:20:00,19.87,19.94,19.86,19.94,72805.0,18.1701,18.2341,18.1609,18.2341,72805.0
2019-09-04 11:30:00,19.95,19.97,19.94,19.97,118465.0,18.2432,18.2615,18.2341,18.2615,118465.0
2019-09-04 11:40:00,19.98,20.0,19.96,19.97,84290.0,18.2706,18.2889,18.2524,18.2615,84290.0
2019-09-04 11:50:00,19.97,19.99,19.96,19.98,151230.0,18.2615,18.2798,18.2524,18.2706,151230.0
2019-09-04 12:00:00,19.98,20.03,19.98,20.0,189685.0,18.2706,18.3164,18.2706,18.2889,189685.0
2019-09-04 12:10:00,20.0,20.0,19.97,19.98,37770.0,18.2889,18.2889,18.2615,18.2706,37770.0
2019-09-04 12:20:00,19.98,20.02,19.97,20.01,76440.0,18.2706,18.3072,18.2615,18.2981,76440.0
2019-09-04 12:30:00,20.01,20.05,20.0,20.04,129475.0,18.2981,18.3347,18.2889,18.3255,129475.0
2019-09-04 12:40:00,20.04,20.06,20.03,20.05,66985.0,18.3255,18.3438,18.3164,18.3347,66985.0
2019-09-04 12:50:00,20.05,20.07,20.05,20.06,103345.0,18.3347,18.3529,18.3347,18.3438,103345.0
2019-09-04 13:00:00,20.05,20.07,20.04,20.05,36560.0,18.3347,18.3529,18.3255,18.3347,36560.0
2019-09-04 13:10:00,20.05,20.08,20.03,20.05,44710.0,18.3347,18.3621,18.3164,18.3347,44710.0
2019-09-04 13:20:00,20.05,20.06,20.05,20.05,31560.0,18.3347,18.3438,18.3347,18.3347,31560.0
2019-09-04 13:30:00,20.05,20.06,20.02,20.02,37400.0,18.3347,18.3438,18.3072,18.3072,37400.0
2019-09-04 13:40:00,20.02,20.02,20.01,20.02,43625.0,18.3072,18.3072,18.2981,18.3072,43625.0
2019-09-04 13:50:00,20.02,20.02,20.0,20.0,36625.0,18.3072,18.3072,18.2889,18.2889,36625.0
2019-09-04 14:00:00,20.0,20.05,20.0,20.05,40130.0,18.2889,18.3347,18.2889,18.3347,40130.0
2019-09-04 14:10:00,20.05,20.05,20.02,20.04,31960.0,18.3347,18.3347,18.3072,18.3255,31960.0
2019-09-04 14:20:00,20.04,20.06,20.03,20.04,38270.0,18.3255,18.3438,18.3164,18.3255,38270.0
2019-09-04 14:30:00,20.03,20.05,20.03,20.04,38990.0,18.3164,18.3347,18.3164,18.3255,38990.0
2019-09-04 14:40:00,20.05,20.09,20.04,20.08,34340.0,18.3347,18.3712,18.3255,18.3621,34340.0
2019-09-04 14:50:00,20.07,20.08,20.03,20.03,46145.0,18.3529,18.3621,18.3164,18.3164,46145.0
2019-09-04 15:00:00,20.03,20.05,20.03,20.04,38870.0,18.3164,18.3347,18.3164,18.3255,38870.0
2019-09-04 15:10:00,20.04,20.06,20.04,20.04,42550.0,18.3255,18.3438,18.3255,18.3255,42550.0
2019-09-04 15:20:00,20.04,20.05,20.02,20.05,118525.0,18.3255,18.3347,18.3072,18.3347,118525.0
2019-09-04 15:30:00,20.05,20.09,20.04,20.09,101360.0,18.3347,18.3712,18.3255,18.3712,101360.0
2019-09-04 15:40:00,20.09,20.11,20.07,20.08,165050.0,18.3712,18.3895,18.3529,18.3621,165050.0
2019-09-04 15:50:00,20.08,20.09,20.03,20.05,683160.0,18.3621,18.3712,18.3164,18.3347,683160.0
2019-09-05 09:30:00,20.29,20.45,20.13,20.4,137750.0,18.5541,18.7004,18.4078,18.6547,137750.0
2019-09-05 09:40:00,20.41,20.48,20.38,20.46,182770.0,18.6639,18.7279,18.6364,18.7096,182770.0
2019-09-05 09:50:00,20.46,20.5,20.45,20.48,137010.0,18.7096,18.7462,18.7004,18.7279,137010.0
2019-09-05 10:00:00,20.48,20.56,20.46,20.53,158905.0,18.7279,18.801,18.7096,18.7736,158905.0
2019-09-05 10:10:00,20.54,20.6,20.54,20.59,74855.0,18.7827,18.8376,18.7827,18.8285,74855.0
2019-09-05 10:20:00,20.59,20.6,20.55,20.55,232585.0,18.8285,18.8376,18.7919,18.7919,232585.0
2019-09-05 10:30:00,20.54,20.66,20.54,20.62,168335.0,18.7827,18.8925,18.7827,18.8559,168335.0
2019-09-05 10:40:00,20.62,20.64,20.59,20.63,161570.0,18.8559,18.8742,18.8285,18.865,161570.0
2019-09-05 10:50:00,20.63,20.64,20.58,20.6,69195.0,18.865,18.8742,18.8193,18.8376,69195.0
2019-09-05 11:00:00,20.61,20.61,20.51,20.52,96545.0,18.8467,18.8467,18.7553,18.7644,96545.0
2019-09-05 11:10:00,20.52,20.53,20.49,20.5,155770.0,18.7644,18.7736,18.737,18.7462,155770.0
2019-09-05 11:20:00,20.51,20.52,20.48,20.52,66260.0,18.7553,18.7644,18.7279,18.7644,66260.0
2019-09-05 11:30:00,20.52,20.55,20.5,20.51,186655.0,18.7644,18.7919,18.7462,18.7553,186655.0
2019-09-05 11:40:00,20.51,20.51,20.49,20.51,48730.0,18.7553,18.7553,18.737,18.7553,48730.0
2019-09-05 11:50:00,20.51,20.51,20.49,20.5,57705.0,18.7553,18.7553,18.737,18.7462,57705.0
2019-09-05 12:00:00,20.49,20.51,20.49,20.5,34250.0,18.737,18.7553,18.737,18.7462,34250.0
2019-09-05 12:10:00,20.5,20.51,20.49,20.49,96705.0,18.7462,18.7553,18.737,18.737,96705.0
2019-09-05 12:20:00,20.49,20.51,20.48,20.5,52405.0,18.737,18.7553,18.7279,18.7462,52405.0
2019-09-05 12:30:00,20.5,20.53,20.5,20.53,64510.0,18.7462,18.7736,18.7462,18.7736,64510.0
2019-09-05 12:40:00,20.54,20.59,20.54,20.56,87540.0,18.7827,18.8285,18.7827,18.801,87540.0
2019-09-05 12:50:00,20.56,20.58,20.55,20.58,250170.0,18.801,18.8193,18.7919,18.8193,250170.0
2019-09-05 13:00:00,20.59,20.62,20.55,20.61,225385.0,18.8285,18.8559,18.7919,18.8467,225385.0
2019-09-05 13:10:00,20.6,20.61,20.6,20.6,52620.0,18.8376,18.8467,18.8376,18.8376,52620.0
2019-09-05 13:20:00,20.59,20.61,20.59,20.6,60250.0,18.8285,18.8467,18.8285,18.8376,60250.0
2019-09-05 13:30:00,20.6,20.61,20.59,20.6,38315.0,18.8376,18.8467,18.8285,18.8376,38315.0
2019-09-05 13:40:00,20.6,20.61,20.58,20.6,53665.0,18.8376,18.8467,18.8193,18.8376,53665.0
2019-09-05 13:50:00,20.6,20.6,20.57,20.57,42155.0,18.8376,18.8376,18.8102,18.8102,42155.0
2019-09-05 14:00:00,20.58,20.61,20.57,20.61,38365.0,18.8193,18.8467,18.8102,18.8467,38365.0
2019-09-05 14:10:00,20.61,20.67,20.61,20.66,35545.0,18.8467,18.9016,18.8467,18.8925,35545.0
2019-09-05 14:20:00,20.66,20.67,20.64,20.66,34870.0,18.8925,18.9016,18.8742,18.8925,34870.0
2019-09-05 14:30:00,20.66,20.67,20.63,20.65,34250.0,18.8925,18.9016,18.865,18.8833,34250.0
2019-09-05 14:40:00,20.64,20.67,20.64,20.64,43165.0,18.8742,18.9016,18.8742,18.8742,43165.0
2019-09-05 14:50:00,20.65,20.66,20.62,20.63,60125.0,18.8833,18.8925,18.8559,18.865,60125.0
2019-09-05 15:00:00,20.63,20.68,20.63,20.66,65490.0,18.865,18.9108,18.865,18.8925,65490.0
2019-09-05 15:10:00,20.66,20.66,20.63,20.63,75980.0,18.8925,18.8925,18.865,18.865,75980.0
2019-09-05 15:20:00,20.64,20.64,20.61,20.62,78470.0,18.8742,18.8742,18.8467,18.8559,78470.0
2019-09-05 15:30:00,20.63,20.63,20.61,20.62,122395.0,18.865,18.865,18.8467,18.8559,122395.0
2019-09-05 15:40:00,20.62,20.63,20.61,20.62,154490.0,18.8559,18.865,18.8467,18.8559,154490.0
2019-09-05 15:50:00,20.62,20.63,20.58,20.6,496035.0,18.8559,18.865,18.8193,18.8376,496035.0
2019-09-06 09:30:00,20.74,21.0,20.74,20.83,219510.0,18.9656,19.2034,18.9656,19.0479,219510.0
2019-09-06 09:40:00,20.8,20.95,20.8,20.89,185355.0,19.0205,19.1577,19.0205,19.1028,185355.0
2019-09-06 09:50:00,20.9,20.97,20.9,20.92,246720.0,19.1119,19.1759,19.1119,19.1302,246720.0
2019-09-06 10:00:00,20.92,20.95,20.79,20.8,484080.0,19.1302,19.1577,19.0113,19.0205,484080.0
2019-09-06 10:10:00,20.8,20.83,20.74,20.81,474310.0,19.0205,19.0479,18.9656,19.0296,474310.0
2019-09-06 10:20:00,20.8,20.85,20.8,20.8,342605.0,19.0205,19.0662,19.0205,19.0205,342605.0
2019-09-06 10:30:00,20.81,20.84,20.79,20.82,384585.0,19.0296,19.0571,19.0113,19.0388,384585.0
2019-09-06 10:40:00,20.82,20.86,20.8,20.81,344255.0,19.0388,19.0754,19.0205,19.0296,344255.0
2019-09-06 10:50:00,20.81,20.83,20.79,20.81,149070.0,19.0296,19.0479,19.0113,19.0296,149070.0
2019-09-06 11:00:00,20.81,20.82,20.79,20.8,73235.0,19.0296,19.0388,19.0113,19.0205,73235.0
2019-09-06 11:10:00,20.8,20.8,20.74,20.79,76685.0,19.0205,19.0205,18.9656,19.0113,76685.0
2019-09-06 11:20:00,20.8,20.82,20.78,20.8,69755.0,19.0205,19.0388,19.0022,19.0205,69755.0
2019-09-06 11:30:00,20.8,20.82,20.79,20.8,85320.0,19.0205,19.0388,19.0113,19.0205,85320.0
2019-09-06 11:40:00,20.8,20.82,20.79,20.81,94645.0,19.0205,19.0388,19.0113,19.0296,94645.0
2019-09-06 11:50:00,20.81,20.81,20.79,20.8,48415.0,19.0296,19.0296,19.0113,19.0205,48415.0
2019-09-06 12:00:00,20.8,20.82,20.78,20.8,118090.0,19.0205,19.0388,19.0022,19.0205,118090.0
2019-09-06 12:10:00,20.81,20.84,20.8,20.81,198245.0,19.0296,19.0571,19.0205,19.0296,198245.0
2019-09-06 12:20:00,20.81,20.84,20.8,20.8,702660.0,19.0296,19.0571,19.0205,19.0205,702660.0
2019-09-06 12:30:00,20.8,20.81,20.76,20.77,146155.0,19.0205,19.0296,18.9839,18.9931,146155.0
2019-09-06 12:40:00,20.78,20.78,20.7,20.7,72920.0,19.0022,19.0022,18.929,18.929,72920.0
2019-09-06 12:50:00,20.7,20.82,20.7,20.81,49000.0,18.929,19.0388,18.929,19.0296,49000.0
2019-09-06 13:00:00,20.81,20.81,20.79,20.79,31500.0,19.0296,19.0296,19.0113,19.0113,31500.0
2019-09-06 13:10:00,20.79,20.8,20.77,20.8,35000.0,19.0113,19.0205,18.9931,19.0205,35000.0
2019-09-06 13:20:00,20.8,20.81,20.79,20.8,94540.0,19.0205,19.0296,19.0113,19.0205,94540.0
2019-09-06 13:30:00,20.8,20.83,20.8,20.8,90095.0,19.0205,19.0479,19.0205,19.0205,90095.0
2019-09-06 13:40:00,20.8,20.81,20.79,20.79,120505.0,19.0205,19.0296,19.0113,19.0113,120505.0
2019-09-06 13:50:00,20.79,20.8,20.78,20.78,176775.0,19.0113,19.0205,19.0022,19.0022,176775.0
2019-09-06 14:00:00,20.78,20.8,20.77,20.78,145205.0,19.0022,19.0205,18.9931,19.0022,145205.0
2019-09-06 14:10:00,20.77,20.81,20.77,20.78,415345.0,18.9931,19.0296,18.9931,19.0022,415345.0
2019-09-06 14:20:00,20.78,20.79,20.77,20.78,94115.0,19.0022,19.0113,18.9931,19.0022,94115.0
2019-09-06 14:30:00,20.78,20.78,20.74,20.74,64140.0,19.0022,19.0022,18.9656,18.9656,64140.0
2019-09-06 14:40:00,20.74,20.75,20.72,20.74,67265.0,18.9656,18.9748,18.9473,18.9656,67265.0
2019-09-06 14:50:00,20.74,20.76,20.71,20.71,38725.0,18.9656,18.9839,18.9382,18.9382,38725.0
2019-09-06 15:00:00,20.71,20.72,20.69,20.72,62640.0,18.9382,18.9473,18.9199,18.9473,62640.0
2019-09-06 15:10:00,20.71,20.78,20.71,20.78,118085.0,18.9382,19.0022,18.9382,19.0022,118085.0
2019-09-06 15:20:00,20.78,20.79,20.77,20.78,87885.0,19.0022,19.0113,18.9931,19.0022,87885.0
2019-09-06 15:30:00,20.78,20.79,20.76,20.76,153150.0,19.0022,19.0113,18.9839,18.9839,153150.0
2019-09-06 15:40:00,20.76,20.78,20.76,20.78,127100.0,18.9839,19.0022,18.9839,19.0022,127100.0
2019-09-06 15:50:00,20.78,20.78,20.67,20.7,642275.0,19.0022,19.0022,18.9016,18.929,642275.0
2019-09-09 09:30:00,20.76,20.87,20.57,20.59,189170.0,18.9839,19.0845,18.8102,18.8285,189170.0
2019-09-09 09:40:00,20.6,20.74,20.59,20.61,323845.0,18.8376,18.9656,18.8285,18.8467,323845.0
2019-09-09 09:50:00,20.64,20.77,20.62,20.73,191040.0,18.8742,18.9931,18.8559,18.9565,191040.0
2019-09-09 10:00:00,20.74,20.78,20.72,20.74,65975.0,18.9656,19.0022,18.9473,18.9656,65975.0
2019-09-09 10:10:00,20.74,20.8,20.72,20.77,142060.0,18.9656,19.0205,18.9473,18.9931,142060.0
2019-09-09 10:20:00,20.76,20.78,20.72,20.75,238315.0,18.9839,19.0022,18.9473,18.9748,238315.0
2019-09-09 10:30:00,20.74,20.78,20.69,20.7,451480.0,18.9656,19.0022,18.9199,18.929,451480.0
2019-09-09 10:40:00,20.7,20.7,20.67,20.68,87555.0,18.929,18.929,18.9016,18.9108,87555.0
2019-09-09 10:50:00,20.68,20.7,20.68,20.7,101585.0,18.9108,18.929,18.9108,18.929,101585.0
2019-09-09 11:00:00,20.69,20.69,20.67,20.68,27615.0,18.9199,18.9199,18.9016,18.9108,27615.0
2019-09-09 11:10:00,20.68,20.69,20.66,20.67,51590.0,18.9108,18.9199,18.8925,18.9016,51590.0
2019-09-09 11:20:00,20.67,20.68,20.63,20.64,46620.0,18.9016,18.9108,18.865,18.8742,46620.0
2019-09-09 11:30:00,20.64,20.64,20.62,20.62,30715.0,18.8742,18.8742,18.8559,18.8559,30715.0
2019-09-09 11:40:00,20.62,20.63,20.57,20.58,77630.0,18.8559,18.865,18.8102,18.8193,77630.0
2019-09-09 11:50:00,20.57,20.57,20.53,20.53,47750.0,18.8102,18.8102,18.7736,18.7736,47750.0
2019-09-09 12:00:00,20.53,20.53,20.51,20.53,60270.0,18.7736,18.7736,18.7553,18.7736,60270.0
2019-09-09 12:10:00,20.53,20.53,20.49,20.49,47995.0,18.7736,18.7736,18.737,18.737,47995.0
2019-09-09 12:20:00,20.49,20.5,20.47,20.48,76365.0,18.737,18.7462,18.7187,18.7279,76365.0
2019-09-09 12:30:00,20.48,20.48,20.43,20.44,75515.0,18.7279,18.7279,18.6821,18.6913,75515.0
2019-09-09 12:40:00,20.45,20.46,20.42,20.42,100600.0,18.7004,18.7096,18.673,18.673,100600.0
2019-09-09 12:50:00,20.43,20.45,20.41,20.44,67395.0,18.6821,18.7004,18.6639,18.6913,67395.0
2019-09-09 13:00:00,20.44,20.46,20.42,20.42,62635.0,18.6913,18.7096,18.673,18.673,62635.0
2019-09-09 13:10:00,20.42,20.44,20.38,20.39,70115.0,18.673,18.6913,18.6364,18.6456,70115.0
2019-09-09 13:20:00,20.39,20.4,20.38,20.39,70155.0,18.6456,18.6547,18.6364,18.6456,70155.0
2019-09-09 13:30:00,20.39,20.44,20.39,20.42,127880.0,18.6456,18.6913,18.6456,18.673,127880.0
2019-09-09 13:40:00,20.43,20.44,20.4,20.41,595705.0,18.6821,18.6913,18.6547,18.6639,595705.0
2019-09-09 13:50:00,20.4,20.41,20.4,20.4,149060.0,18.6547,18.6639,18.6547,18.6547,149060.0
2019-09-09 14:00:00,20.4,20.41,20.4,20.4,183950.0,18.6547,18.6639,18.6547,18.6547,183950.0
2019-09-09 14:10:00,20.4,20.42,20.38,20.41,163660.0,18.6547,18.673,18.6364,18.6639,163660.0
2019-09-09 14:20:00,20.41,20.41,20.38,20.38,66305.0,18.6639,18.6639,18.6364,18.6364,66305.0
2019-09-09 14:30:00,20.38,20.41,20.38,20.4,116630.0,18.6364,18.6639,18.6364,18.6547,116630.0
2019-09-09 14:40:00,20.4,20.5,20.39,20.5,483035.0,18.6547,18.7462,18.6456,18.7462,483035.0
2019-09-09 14:50:00,20.5,20.52,20.47,20.49,99230.0,18.7462,18.7644,18.7187,18.737,99230.0
2019-09-09 15:00:00,20.48,20.5,20.48,20.49,90125.0,18.7279,18.7462,18.7279,18.737,90125.0
2019-09-09 15:10:00,20.49,20.52,20.47,20.51,381765.0,18.737,18.7644,18.7187,18.7553,381765.0
2019-09-09 15:20:00,20.51,20.51,20.48,20.48,114105.0,18.7553,18.7553,18.7279,18.7279,114105.0
2019-09-09 15:30:00,20.48,20.52,20.47,20.52,241530.0,18.7279,18.7644,18.7187,18.7644,241530.0
2019-09-09 15:40:00,20.52,20.53,20.47,20.48,223555.0,18.7644,18.7736,18.7187,18.7279,223555.0
2019-09-09 15:50:00,20.48,20.53,20.47,20.52,764680.0,18.7279,18.7736,18.7187,18.7644,764680.0
2019-09-10 09:30:00,20.49,20.53,20.37,20.44,122935.0,18.737,18.7736,18.6273,18.6913,122935.0
2019-09-10 09:40:00,20.43,20.49,20.43,20.49,54295.0,18.6821,18.737,18.6821,18.737,54295.0
2019-09-10 09:50:00,20.49,20.49,20.35,20.44,247710.0,18.737,18.737,18.609,18.6913,247710.0
2019-09-10 10:00:00,20.45,20.49,20.42,20.44,81235.0,18.7004,18.737,18.673,18.6913,81235.0
2019-09-10 10:10:00,20.42,20.5,20.39,20.44,70840.0,18.673,18.7462,18.6456,18.6913,70840.0
2019-09-10 10:20:00,20.47,20.54,20.47,20.49,63740.0,18.7187,18.7827,18.7187,18.737,63740.0
2019-09-10 10:30:00,20.5,20.58,20.5,20.56,69840.0,18.7462,18.8193,18.7462,18.801,69840.0
2019-09-10 10:40:00,20.56,20.58,20.54,20.55,52645.0,18.801,18.8193,18.7827,18.7919,52645.0
2019-09-10 10:50:00,20.56,20.59,20.56,20.56,53405.0,18.801,18.8285,18.801,18.801,53405.0
2019-09-10 11:00:00,20.57,20.59,20.56,20.59,47905.0,18.8102,18.8285,18.801,18.8285,47905.0
2019-09-10 11:10:00,20.62,20.64,20.59,20.61,54195.0,18.8559,18.8742,18.8285,18.8467,54195.0
2019-09-10 11:20:00,20.62,20.68,20.62,20.66,53865.0,18.8559,18.9108,18.8559,18.8925,53865.0
2019-09-10 11:30:00,20.66,20.77,20.66,20.77,302350.0,18.8925,18.9931,18.8925,18.9931,302350.0
2019-09-10 11:40:00,20.77,20.88,20.77,20.88,74600.0,18.9931,19.0936,18.9931,19.0936,74600.0
2019-09-10 11:50:00,20.89,20.95,20.89,20.91,62840.0,19.1028,19.1577,19.1028,19.1211,62840.0
2019-09-10 12:00:00,20.91,20.92,20.86,20.88,45905.0,19.1211,19.1302,19.0754,19.0936,45905.0
2019-09-10 12:10:00,20.88,20.95,20.88,20.95,63980.0,19.0936,19.1577,19.0936,19.1577,63980.0
2019-09-10 12:20:00,20.97,21.0,20.96,20.99,46280.0,19.1759,19.2034,19.1668,19.1942,46280.0
2019-09-10 12:30:00,20.99,21.06,20.99,21.06,59800.0,19.1942,19.2582,19.1942,19.2582,59800.0
2019-09-10 12:40:00,21.06,21.14,21.04,21.14,113440.0,19.2582,19.3314,19.24,19.3314,113440.0
2019-09-10 12:50:00,21.13,21.14,21.11,21.14,90865.0,19.3223,19.3314,19.304,19.3314,90865.0
2019-09-10 13:00:00,21.14,21.15,21.08,21.1,90635.0,19.3314,19.3405,19.2765,19.2948,90635.0
2019-09-10 13:10:00,21.1,21.15,21.09,21.15,60930.0,19.2948,19.3405,19.2857,19.3405,60930.0
2019-09-10 13:20:00,21.15,21.21,21.14,21.2,187470.0,19.3405,19.3954,19.3314,19.3863,187470.0
2019-09-10 13:30:00,21.21,21.22,21.18,21.19,88935.0,19.3954,19.4046,19.368,19.3771,88935.0
2019-09-10 13:40:00,21.19,21.19,21.13,21.14,58825.0,19.3771,19.3771,19.3223,19.3314,58825.0
2019-09-10 13:50:00,21.13,21.15,21.1,21.1,75830.0,19.3223,19.3405,19.2948,19.2948,75830.0
2019-09-10 14:00:00,21.1,21.11,21.07,21.11,76130.0,19.2948,19.304,19.2674,19.304,76130.0
2019-09-10 14:10:00,21.11,21.11,21.06,21.06,104935.0,19.304,19.304,19.2582,19.2582,104935.0
2019-09-10 14:20:00,21.07,21.09,21.04,21.06,44665.0,19.2674,19.2857,19.24,19.2582,44665.0
2019-09-10 14:30:00,21.06,21.11,21.06,21.11,57155.0,19.2582,19.304,19.2582,19.304,57155.0
2019-09-10 14:40:00,21.11,21.11,21.07,21.07,71855.0,19.304,19.304,19.2674,19.2674,71855.0
2019-09-10 14:50:00,21.07,21.08,21.06,21.07,129195.0,19.2674,19.2765,19.2582,19.2674,129195.0
2019-09-10 15:00:00,21.07,21.09,21.05,21.08,119915.0,19.2674,19.2857,19.2491,19.2765,119915.0
2019-09-10 15:10:00,21.09,21.12,21.07,21.11,105455.0,19.2857,19.3131,19.2674,19.304,105455.0
2019-09-10 15:20:00,21.12,21.17,21.12,21.17,123975.0,19.3131,19.3588,19.3131,19.3588,123975.0
2019-09-10 15:30:00,21.17,21.18,21.13,21.17,146680.0,19.3588,19.368,19.3223,19.3588,146680.0
2019-09-10 15:40:00,21.17,21.22,21.17,21.21,240635.0,19.3588,19.4046,19.3588,19.3954,240635.0
2019-09-10 15:50:00,21.21,21.28,21.21,21.28,590600.0,19.3954,19.4594,19.3954,19.4594,590600.0
2019-09-11 09:30:00,21.22,21.22,20.95,21.05,100895.0,19.4046,19.4046,19.1577,19.2491,100895.0
2019-09-11 09:40:00,21.07,21.11,21.03,21.06,84860.0,19.2674,19.304,19.2308,19.2582,84860.0
2019-09-11 09:50:00,21.07,21.07,20.92,20.94,145735.0,19.2674,19.2674,19.1302,19.1485,145735.0
2019-09-11 10:00:00,20.95,20.99,20.93,20.95,32350.0,19.1577,19.1942,19.1394,19.1577,32350.0
2019-09-11 10:10:00,20.95,20.95,20.87,20.89,121005.0,19.1577,19.1577,19.0845,19.1028,121005.0
2019-09-11 10:20:00,20.9,20.94,20.88,20.92,67020.0,19.1119,19.1485,19.0936,19.1302,67020.0
2019-09-11 10:30:00,20.93,21.0,20.92,21.0,57120.0,19.1394,19.2034,19.1302,19.2034,57120.0
2019-09-11 10:40:00,21.0,21.02,20.98,20.98,39020.0,19.2034,19.2217,19.1851,19.1851,39020.0
2019-09-11 10:50:00,20.97,21.05,20.93,21.05,88195.0,19.1759,19.2491,19.1394,19.2491,88195.0
2019-09-11 11:00:00,21.04,21.1,21.03,21.07,79975.0,19.24,19.2948,19.2308,19.2674,79975.0
2019-09-11 11:10:00,21.07,21.09,21.01,21.01,70165.0,19.2674,19.2857,19.2125,19.2125,70165.0
2019-09-11 11:20:00,21.01,21.03,20.96,21.01,81860.0,19.2125,19.2308,19.1668,19.2125,81860.0
2019-09-11 11:30:00,21.01,21.04,21.0,21.02,34620.0,19.2125,19.24,19.2034,19.2217,34620.0
2019-09-11 11:40:00,21.01,21.05,21.0,21.0,60490.0,19.2125,19.2491,19.2034,19.2034,60490.0
2019-09-11 11:50:00,21.02,21.02,20.97,21.0,18855.0,19.2217,19.2217,19.1759,19.2034,18855.0
2019-09-11 12:00:00,21.0,21.02,21.0,21.01,41870.0,19.2034,19.2217,19.2034,19.2125,41870.0
2019-09-11 12:10:00,21.0,21.01,20.96,20.97,24785.0,19.2034,19.2125,19.1668,19.1759,24785.0
2019-09-11 12:20:00,20.97,20.98,20.95,20.97,28465.0,19.1759,19.1851,19.1577,19.1759,28465.0
2019-09-11 12:30:00,20.97,20.98,20.96,20.97,21500.0,19.1759,19.1851,19.1668,19.1759,21500.0
2019-09-11 12:40:00,20.97,21.0,20.96,20.98,32430.0,19.1759,19.2034,19.1668,19.1851,32430.0
2019-09-11 12:50:00,20.98,21.03,20.98,21.03,35490.0,19.1851,19.2308,19.1851,19.2308,35490.0
2019-09-11 13:00:00,21.03,21.05,21.02,21.04,35500.0,19.2308,19.2491,19.2217,19.24,35500.0
2019-09-11 13:10:00,21.03,21.06,21.01,21.01,73755.0,19.2308,19.2582,19.2125,19.2125,73755.0
2019-09-11 13:20:00,21.01,21.02,20.99,21.01,74785.0,19.2125,19.2217,19.1942,19.2125,74785.0
2019-09-11 13:30:00,21.0,21.03,20.99,21.0,73970.0,19.2034,19.2308,19.1942,19.2034,73970.0
2019-09-11 13:40:00,21.01,21.02,20.99,21.0,42465.0,19.2125,19.2217,19.1942,19.2034,42465.0
2019-09-11 13:50:00,21.0,21.0,20.97,20.98,25210.0,19.2034,19.2034,19.1759,19.1851,25210.0
2019-09-11 14:00:00,20.98,20.98,20.93,20.96,41855.0,19.1851,19.1851,19.1394,19.1668,41855.0
2019-09-11 14:10:00,20.95,20.95,20.92,20.92,18885.0,19.1577,19.1577,19.1302,19.1302,18885.0
2019-09-11 14:20:00,20.92,20.94,20.88,20.88,59385.0,19.1302,19.1485,19.0936,19.0936,59385.0
2019-09-11 14:30:00,20.89,20.9,20.86,20.89,30995.0,19.1028,19.1119,19.0754,19.1028,30995.0
2019-09-11 14:40:00,20.89,20.91,20.8,20.8,78030.0,19.1028,19.1211,19.0205,19.0205,78030.0
2019-09-11 14:50:00,20.8,20.83,20.77,20.81,40230.0,19.0205,19.0479,18.9931,19.0296,40230.0
2019-09-11 15:00:00,20.81,20.85,20.81,20.81,63260.0,19.0296,19.0662,19.0296,19.0296,63260.0
2019-09-11 15:10:00,20.82,20.83,20.78,20.79,71300.0,19.0388,19.0479,19.0022,19.0113,71300.0
2019-09-11 15:20:00,20.79,20.82,20.79,20.8,78450.0,19.0113,19.0388,19.0113,19.0205,78450.0
2019-09-11 15:30:00,20.8,20.82,20.75,20.76,204070.0,19.0205,19.0388,18.9748,18.9839,204070.0
2019-09-11 15:40:00,20.76,20.78,20.72,20.72,187460.0,18.9839,19.0022,18.9473,18.9473,187460.0
2019-09-11 15:50:00,20.72,20.79,20.72,20.77,492865.0,18.9473,19.0113,18.9473,18.9931,492865.0
2019-09-12 09:30:00,20.88,20.9,20.54,20.61,279260.0,19.0936,19.1119,18.7827,18.8467,279260.0
2019-09-12 09:40:00,20.62,20.62,20.43,20.43,56510.0,18.8559,18.8559,18.6821,18.6821,56510.0
2019-09-12 09:50:00,20.45,20.52,20.44,20.51,63890.0,18.7004,18.7644,18.6913,18.7553,63890.0
2019-09-12 10:00:00,20.51,20.53,20.4,20.4,59005.0,18.7553,18.7736,18.6547,18.6547,59005.0
2019-09-12 10:10:00,20.4,20.64,20.4,20.59,178200.0,18.6547,18.8742,18.6547,18.8285,178200.0
2019-09-12 10:20:00,20.59,20.64,20.59,20.6,246850.0,18.8285,18.8742,18.8285,18.8376,246850.0
2019-09-12 10:30:00,20.6,20.6,20.47,20.47,70415.0,18.8376,18.8376,18.7187,18.7187,70415.0
2019-09-12 10:40:00,20.47,20.49,20.44,20.49,76210.0,18.7187,18.737,18.6913,18.737,76210.0
2019-09-12 10:50:00,20.5,20.52,20.38,20.39,80200.0,18.7462,18.7644,18.6364,18.6456,80200.0
2019-09-12 11:00:00,20.39,20.4,20.35,20.36,115940.0,18.6456,18.6547,18.609,18.6181,115940.0
2019-09-12 11:10:00,20.36,20.41,20.34,20.39,227275.0,18.6181,18.6639,18.5998,18.6456,227275.0
2019-09-12 11:20:00,20.39,20.4,20.36,20.36,83610.0,18.6456,18.6547,18.6181,18.6181,83610.0
2019-09-12 11:30:00,20.36,20.36,20.33,20.33,246890.0,18.6181,18.6181,18.5907,18.5907,246890.0
2019-09-12 11:40:00,20.33,20.35,20.31,20.31,92020.0,18.5907,18.609,18.5724,18.5724,92020.0
2019-09-12 11:50:00,20.31,20.33,20.28,20.29,86780.0,18.5724,18.5907,18.545,18.5541,86780.0
2019-09-12 12:00:00,20.28,20.29,20.24,20.24,219915.0,18.545,18.5541,18.5084,18.5084,219915.0
2019-09-12 12:10:00,20.25,20.26,20.17,20.18,107060.0,18.5175,18.5267,18.4444,18.4535,107060.0
2019-09-12 12:20:00,20.18,20.28,20.18,20.27,170855.0,18.4535,18.545,18.4535,18.5358,170855.0
2019-09-12 12:30:00,20.26,20.28,20.25,20.25,56345.0,18.5267,18.545,18.5175,18.5175,56345.0
2019-09-12 12:40:00,20.25,20.26,20.23,20.23,71230.0,18.5175,18.5267,18.4993,18.4993,71230.0
2019-09-12 12:50:00,20.23,20.23,20.2,20.2,57480.0,18.4993,18.4993,18.4718,18.4718,57480.0
2019-09-12 13:00:00,20.21,20.23,20.19,20.23,102330.0,18.481,18.4993,18.4627,18.4993,102330.0
2019-09-12 13:10:00,20.23,20.24,20.16,20.18,98200.0,18.4993,18.5084,18.4352,18.4535,98200.0
2019-09-12 13:20:00,20.18,20.18,20.1,20.12,98755.0,18.4535,18.4535,18.3804,18.3987,98755.0
2019-09-12 13:30:00,20.12,20.17,20.11,20.15,165160.0,18.3987,18.4444,18.3895,18.4261,165160.0
2019-09-12 13:40:00,20.15,20.18,20.15,20.17,127775.0,18.4261,18.4535,18.4261,18.4444,127775.0
2019-09-12 13:50:00,20.17,20.18,20.14,20.16,110925.0,18.4444,18.4535,18.417,18.4352,110925.0
2019-09-12 14:00:00,20.16,20.16,20.0,20.01,158515.0,18.4352,18.4352,18.2889,18.2981,158515.0
2019-09-12 14:10:00,20.0,20.02,19.93,19.94,151285.0,18.2889,18.3072,18.2249,18.2341,151285.0
2019-09-12 14:20:00,19.94,19.94,19.88,19.88,156730.0,18.2341,18.2341,18.1792,18.1792,156730.0
2019-09-12 14:30:00,19.89,19.92,19.88,19.89,140100.0,18.1883,18.2158,18.1792,18.1883,140100.0
2019-09-12 14:40:00,19.89,19.9,19.84,19.84,146710.0,18.1883,18.1975,18.1426,18.1426,146710.0
2019-09-12 14:50:00,19.84,19.9,19.83,19.83,322130.0,18.1426,18.1975,18.1335,18.1335,322130.0
2019-09-12 15:00:00,19.84,19.84,19.78,19.79,263185.0,18.1426,18.1426,18.0878,18.0969,263185.0
2019-09-12 15:10:00,19.79,19.81,19.75,19.8,172430.0,18.0969,18.1152,18.0603,18.106,172430.0
2019-09-12 15:20:00,19.8,19.88,19.8,19.87,673090.0,18.106,18.1792,18.106,18.1701,673090.0
2019-09-12 15:30:00,19.87,19.9,19.82,19.89,690650.0,18.1701,18.1975,18.1243,18.1883,690650.0
2019-09-12 15:40:00,19.89,19.89,19.85,19.85,427765.0,18.1883,18.1883,18.1518,18.1518,427765.0
2019-09-12 15:50:00,19.85,19.92,19.84,19.87,969500.0,18.1518,18.2158,18.1426,18.1701,969500.0
2019-09-13 09:30:00,20.01,20.03,19.85,19.91,256750.0,18.2981,18.3164,18.1518,18.2066,256750.0
2019-09-13 09:40:00,19.93,20.04,19.92,20.01,354850.0,18.2249,18.3255,18.2158,18.2981,354850.0
2019-09-13 09:50:00,20.03,20.03,19.95,20.02,271645.0,18.3164,18.3164,18.2432,18.3072,271645.0
2019-09-13 10:00:00,20.02,20.02,19.93,19.94,172485.0,18.3072,18.3072,18.2249,18.2341,172485.0
2019-09-13 10:10:00,19.94,20.01,19.94,19.99,129625.0,18.2341,18.2981,18.2341,18.2798,129625.0
2019-09-13 10:20:00,19.99,20.0,19.93,19.93,132190.0,18.2798,18.2889,18.2249,18.2249,132190.0
2019-09-13 10:30:00,19.93,19.93,19.85,19.89,133325.0,18.2249,18.2249,18.1518,18.1883,133325.0
2019-09-13 10:40:00,19.89,19.9,19.85,19.88,128855.0,18.1883,18.1975,18.1518,18.1792,128855.0
2019-09-13 10:50:00,19.88,19.89,19.84,19.89,144150.0,18.1792,18.1883,18.1426,18.1883,144150.0
2019-09-13 11:00:00,19.89,19.92,19.86,19.87,117030.0,18.1883,18.2158,18.1609,18.1701,117030.0
2019-09-13 11:10:00,19.87,19.91,19.86,19.88,112915.0,18.1701,18.2066,18.1609,18.1792,112915.0
2019-09-13 11:20:00,19.87,19.9,19.86,19.87,84100.0,18.1701,18.1975,18.1609,18.1701,84100.0
2019-09-13 11:30:00,19.87,19.87,19.83,19.84,86275.0,18.1701,18.1701,18.1335,18.1426,86275.0
2019-09-13 11:40:00,19.84,19.85,19.81,19.84,101645.0,18.1426,18.1518,18.1152,18.1426,101645.0
2019-09-13 11:50:00,19.84,19.85,19.81,19.83,65230.0,18.1426,18.1518,18.1152,18.1335,65230.0
2019-09-13 12:00:00,19.82,19.82,19.79,19.8,90150.0,18.1243,18.1243,18.0969,18.106,90150.0
2019-09-13 12:10:00,19.8,19.8,19.78,19.78,83110.0,18.106,18.106,18.0878,18.0878,83110.0
2019-09-13 12:20:00,19.78,19.78,19.73,19.73,108540.0,18.0878,18.0878,18.042,18.042,108540.0
2019-09-13 12:30:00,19.74,19.75,19.72,19.73,95975.0,18.0512,18.0603,18.0329,18.042,95975.0
2019-09-13 12:40:00,19.73,19.75,19.69,19.69,108475.0,18.042,18.0603,18.0055,18.0055,108475.0
2019-09-13 12:50:00,19.69,19.7,19.62,19.62,148015.0,18.0055,18.0146,17.9414,17.9414,148015.0
2019-09-13 13:00:00,19.63,19.64,19.56,19.57,191265.0,17.9506,17.9597,17.8866,17.8957,191265.0
2019-09-13 13:10:00,19.57,19.58,19.52,19.53,183845.0,17.8957,17.9049,17.85,17.8591,183845.0
2019-09-13 13:20:00,19.53,19.57,19.51,19.56,178710.0,17.8591,17.8957,17.8409,17.8866,178710.0
2019-09-13 13:30:00,19.56,19.57,19.54,19.56,105760.0,17.8866,17.8957,17.8683,17.8866,105760.0
2019-09-13 13:40:00,19.56,19.57,19.53,19.54,111735.0,17.8866,17.8957,17.8591,17.8683,111735.0
2019-09-13 13:50:00,19.55,19.55,19.5,19.5,142000.0,17.8774,17.8774,17.8317,17.8317,142000.0
2019-09-13 14:00:00,19.5,19.52,19.48,19.5,186730.0,17.8317,17.85,17.8134,17.8317,186730.0
2019-09-13 14:10:00,19.5,19.52,19.47,19.47,114230.0,17.8317,17.85,17.8043,17.8043,114230.0
2019-09-13 14:20:00,19.47,19.52,19.47,19.51,108685.0,17.8043,17.85,17.8043,17.8409,108685.0
2019-09-13 14:30:00,19.51,19.51,19.48,19.5,227575.0,17.8409,17.8409,17.8134,17.8317,227575.0
2019-09-13 14:40:00,19.5,19.5,19.45,19.46,140370.0,17.8317,17.8317,17.786,17.7951,140370.0
2019-09-13 14:50:00,19.47,19.5,19.44,19.45,203445.0,17.8043,17.8317,17.7768,17.786,203445.0
2019-09-13 15:00:00,19.44,19.44,19.42,19.43,216520.0,17.7768,17.7768,17.7586,17.7677,216520.0
2019-09-13 15:10:00,19.42,19.44,19.4,19.42,219660.0,17.7586,17.7768,17.7403,17.7586,219660.0
2019-09-13 15:20:00,19.42,19.44,19.41,19.43,264110.0,17.7586,17.7768,17.7494,17.7677,264110.0
2019-09-13 15:30:00,19.43,19.45,19.42,19.42,393595.0,17.7677,17.786,17.7586,17.7586,393595.0
2019-09-13 15:40:00,19.42,19.44,19.4,19.42,512905.0,17.7586,17.7768,17.7403,17.7586,512905.0
2019-09-13 15:50:00,19.42,19.45,19.38,19.42,1490785.0,17.7586,17.786,17.722,17.7586,1490785.0
2019-09-16 09:30:00,19.37,19.52,19.22,19.47,258470.0,17.7128,17.85,17.5757,17.8043,258470.0
2019-09-16 09:40:00,19.45,19.53,19.43,19.47,139755.0,17.786,17.8591,17.7677,17.8043,139755.0
2019-09-16 09:50:00,19.47,19.53,19.46,19.52,69415.0,17.8043,17.8591,17.7951,17.85,69415.0
2019-09-16 10:00:00,19.52,19.58,19.52,19.57,131445.0,17.85,17.9049,17.85,17.8957,131445.0
2019-09-16 10:10:00,19.57,19.57,19.46,19.46,81055.0,17.8957,17.8957,17.7951,17.7951,81055.0
2019-09-16 10:20:00,19.46,19.46,19.37,19.39,107770.0,17.7951,17.7951,17.7128,17.7311,107770.0
2019-09-16 10:30:00,19.39,19.39,19.31,19.32,85185.0,17.7311,17.7311,17.658,17.6671,85185.0
2019-09-16 10:40:00,19.32,19.33,19.27,19.27,89045.0,17.6671,17.6763,17.6214,17.6214,89045.0
2019-09-16 10:50:00,19.27,19.36,19.23,19.33,195615.0,17.6214,17.7037,17.5848,17.6763,195615.0
2019-09-16 11:00:00,19.33,19.36,19.32,19.32,145595.0,17.6763,17.7037,17.6671,17.6671,145595.0
2019-09-16 11:10:00,19.32,19.34,19.3,19.34,115665.0,17.6671,17.6854,17.6488,17.6854,115665.0
2019-09-16 11:20:00,19.34,19.34,19.3,19.32,47110.0,17.6854,17.6854,17.6488,17.6671,47110.0
2019-09-16 11:30:00,19.32,19.32,19.19,19.2,80615.0,17.6671,17.6671,17.5482,17.5574,80615.0
2019-09-16 11:40:00,19.2,19.21,19.12,19.12,84050.0,17.5574,17.5665,17.4842,17.4842,84050.0
2019-09-16 11:50:00,19.11,19.14,19.1,19.11,86380.0,17.4751,17.5025,17.4659,17.4751,86380.0
2019-09-16 12:00:00,19.11,19.13,19.08,19.09,156375.0,17.4751,17.4934,17.4476,17.4568,156375.0
2019-09-16 12:10:00,19.09,19.12,19.07,19.1,111895.0,17.4568,17.4842,17.4385,17.4659,111895.0
2019-09-16 12:20:00,19.1,19.13,19.09,19.13,87865.0,17.4659,17.4934,17.4568,17.4934,87865.0
2019-09-16 12:30:00,19.13,19.17,19.11,19.15,102980.0,17.4934,17.5299,17.4751,17.5117,102980.0
2019-09-16 12:40:00,19.15,19.27,19.1,19.27,200500.0,17.5117,17.6214,17.4659,17.6214,200500.0
2019-09-16 12:50:00,19.27,19.29,19.25,19.26,70950.0,17.6214,17.6397,17.6031,17.6122,70950.0
2019-09-16 13:00:00,19.26,19.27,19.22,19.23,57615.0,17.6122,17.6214,17.5757,17.5848,57615.0
2019-09-16 13:10:00,19.23,19.24,19.17,19.17,64950.0,17.5848,17.594,17.5299,17.5299,64950.0
2019-09-16 13:20:00,19.17,19.23,19.17,19.21,52880.0,17.5299,17.5848,17.5299,17.5665,52880.0
2019-09-16 13:30:00,19.2,19.23,19.17,19.18,72825.0,17.5574,17.5848,17.5299,17.5391,72825.0
2019-09-16 13:40:00,19.18,19.2,19.17,19.17,88535.0,17.5391,17.5574,17.5299,17.5299,88535.0
2019-09-16 13:50:00,19.17,19.2,19.16,19.19,70395.0,17.5299,17.5574,17.5208,17.5482,70395.0
2019-09-16 14:00:00,19.19,19.2,19.16,19.16,66280.0,17.5482,17.5574,17.5208,17.5208,66280.0
2019-09-16 14:10:00,19.16,19.17,19.13,19.13,87910.0,17.5208,17.5299,17.4934,17.4934,87910.0
2019-09-16 14:20:00,19.13,19.18,19.13,19.17,94790.0,17.4934,17.5391,17.4934,17.5299,94790.0
2019-09-16 14:30:00,19.17,19.17,19.13,19.13,115315.0,17.5299,17.5299,17.4934,17.4934,115315.0
2019-09-16 14:40:00,19.13,19.14,19.11,19.13,124875.0,17.4934,17.5025,17.4751,17.4934,124875.0
2019-09-16 14:50:00,19.13,19.15,19.12,19.13,115095.0,17.4934,17.5117,17.4842,17.4934,115095.0
2019-09-16 15:00:00,19.13,19.17,19.13,19.16,135765.0,17.4934,17.5299,17.4934,17.5208,135765.0
2019-09-16 15:10:00,19.17,19.2,19.15,19.15,154655.0,17.5299,17.5574,17.5117,17.5117,154655.0
2019-09-16 15:20:00,19.15,19.15,19.12,19.14,217210.0,17.5117,17.5117,17.4842,17.5025,217210.0
2019-09-16 15:30:00,19.14,19.16,19.12,19.13,238075.0,17.5025,17.5208,17.4842,17.4934,238075.0
2019-09-16 15:40:00,19.13,19.14,19.12,19.13,276355.0,17.4934,17.5025,17.4842,17.4934,276355.0
2019-09-16 15:50:00,19.12,19.15,19.12,19.12,782855.0,17.4842,17.5117,17.4842,17.4842,782855.0
2019-09-17 09:30:00,19.12,19.27,18.93,19.25,187340.0,17.4842,17.6214,17.3105,17.6031,187340.0
2019-09-17 09:40:00,19.24,19.27,19.2,19.26,153225.0,17.594,17.6214,17.5574,17.6122,153225.0
2019-09-17 09:50:00,19.25,19.39,19.23,19.38,240190.0,17.6031,17.7311,17.5848,17.722,240190.0
2019-09-17 10:00:00,19.38,19.43,19.36,19.4,185420.0,17.722,17.7677,17.7037,17.7403,185420.0
2019-09-17 10:10:00,19.39,19.41,19.34,19.4,98750.0,17.7311,17.7494,17.6854,17.7403,98750.0
2019-09-17 10:20:00,19.4,19.45,19.4,19.41,151635.0,17.7403,17.786,17.7403,17.7494,151635.0
2019-09-17 10:30:00,19.41,19.43,19.4,19.43,97410.0,17.7494,17.7677,17.7403,17.7677,97410.0
2019-09-17 10:40:00,19.43,19.45,19.41,19.44,50325.0,17.7677,17.786,17.7494,17.7768,50325.0
2019-09-17 10:50:00,19.44,19.44,19.37,19.4,100830.0,17.7768,17.7768,17.7128,17.7403,100830.0
2019-09-17 11:00:00,19.41,19.41,19.34,19.34,42970.0,17.7494,17.7494,17.6854,17.6854,42970.0
2019-09-17 11:10:00,19.33,19.37,19.32,19.34,40000.0,17.6763,17.7128,17.6671,17.6854,40000.0
2019-09-17 11:20:00,19.34,19.36,19.32,19.34,47420.0,17.6854,17.7037,17.6671,17.6854,47420.0
2019-09-17 11:30:00,19.34,19.39,19.34,19.36,59320.0,17.6854,17.7311,17.6854,17.7037,59320.0
2019-09-17 11:40:00,19.36,19.38,19.36,19.37,39550.0,17.7037,17.722,17.7037,17.7128,39550.0
2019-09-17 11:50:00,19.36,19.39,19.36,19.38,38685.0,17.7037,17.7311,17.7037,17.722,38685.0
2019-09-17 12:00:00,19.38,19.41,19.37,19.37,37440.0,17.722,17.7494,17.7128,17.7128,37440.0
2019-09-17 12:10:00,19.37,19.38,19.34,19.35,35475.0,17.7128,17.722,17.6854,17.6945,35475.0
2019-09-17 12:20:00,19.34,19.35,19.33,19.34,35820.0,17.6854,17.6945,17.6763,17.6854,35820.0
2019-09-17 12:30:00,19.33,19.33,19.27,19.29,70360.0,17.6763,17.6763,17.6214,17.6397,70360.0
2019-09-17 12:40:00,19.29,19.31,19.28,19.29,30920.0,17.6397,17.658,17.6305,17.6397,30920.0
2019-09-17 12:50:00,19.28,19.28,19.22,19.23,140170.0,17.6305,17.6305,17.5757,17.5848,140170.0
2019-09-17 13:00:00,19.23,19.23,19.19,19.19,63960.0,17.5848,17.5848,17.5482,17.5482,63960.0
2019-09-17 13:10:00,19.2,19.2,19.17,19.18,37505.0,17.5574,17.5574,17.5299,17.5391,37505.0
2019-09-17 13:20:00,19.18,19.21,19.18,19.21,35755.0,17.5391,17.5665,17.5391,17.5665,35755.0
2019-09-17 13:30:00,19.2,19.22,19.2,19.22,33665.0,17.5574,17.5757,17.5574,17.5757,33665.0
2019-09-17 13:40:00,19.22,19.27,19.22,19.25,44110.0,17.5757,17.6214,17.5757,17.6031,44110.0
2019-09-17 13:50:00,19.25,19.28,19.24,19.25,125120.0,17.6031,17.6305,17.594,17.6031,125120.0
2019-09-17 14:00:00,19.25,19.27,19.23,19.23,108615.0,17.6031,17.6214,17.5848,17.5848,108615.0
2019-09-17 14:10:00,19.23,19.26,19.23,19.26,30065.0,17.5848,17.6122,17.5848,17.6122,30065.0
2019-09-17 14:20:00,19.26,19.32,19.25,19.31,107810.0,17.6122,17.6671,17.6031,17.658,107810.0
2019-09-17 14:30:00,19.31,19.31,19.26,19.27,76710.0,17.658,17.658,17.6122,17.6214,76710.0
2019-09-17 14:40:00,19.27,19.3,19.26,19.28,58625.0,17.6214,17.6488,17.6122,17.6305,58625.0
2019-09-17 14:50:00,19.27,19.28,19.26,19.27,64040.0,17.6214,17.6305,17.6122,17.6214,64040.0
2019-09-17 15:00:00,19.27,19.29,19.27,19.27,54500.0,17.6214,17.6397,17.6214,17.6214,54500.0
2019-09-17 15:10:00,19.27,19.27,19.21,19.23,78610.0,17.6214,17.6214,17.5665,17.5848,78610.0
2019-09-17 15:20:00,19.23,19.25,19.23,19.25,86220.0,17.5848,17.6031,17.5848,17.6031,86220.0
2019-09-17 15:30:00,19.24,19.27,19.24,19.26,103835.0,17.594,17.6214,17.594,17.6122,103835.0
2019-09-17 15:40:00,19.26,19.27,19.25,19.26,138965.0,17.6122,17.6214,17.6031,17.6122,138965.0
2019-09-17 15:50:00,19.26,19.28,19.23,19.23,509950.0,17.6122,17.6305,17.5848,17.5848,509950.0
2019-09-18 09:30:00,19.2,19.34,19.13,19.19,163840.0,17.5574,17.6854,17.4934,17.5482,163840.0
2019-09-18 09:40:00,19.17,19.17,19.05,19.07,94120.0,17.5299,17.5299,17.4202,17.4385,94120.0
2019-09-18 09:50:00,19.07,19.09,19.03,19.04,56900.0,17.4385,17.4568,17.4019,17.4111,56900.0
2019-09-18 10:00:00,19.04,19.09,19.04,19.09,72250.0,17.4111,17.4568,17.4111,17.4568,72250.0
2019-09-18 10:10:00,19.09,19.12,19.08,19.08,67655.0,17.4568,17.4842,17.4476,17.4476,67655.0
2019-09-18 10:20:00,19.07,19.1,19.03,19.1,57140.0,17.4385,17.4659,17.4019,17.4659,57140.0
2019-09-18 10:30:00,19.09,19.1,19.07,19.08,47945.0,17.4568,17.4659,17.4385,17.4476,47945.0
2019-09-18 10:40:00,19.08,19.1,19.0,19.0,53375.0,17.4476,17.4659,17.3745,17.3745,53375.0
2019-09-18 10:50:00,19.0,19.03,18.95,18.95,79925.0,17.3745,17.4019,17.3288,17.3288,79925.0
2019-09-18 11:00:00,18.95,18.99,18.95,18.96,91525.0,17.3288,17.3653,17.3288,17.3379,91525.0
2019-09-18 11:10:00,18.96,18.97,18.93,18.95,143255.0,17.3379,17.3471,17.3105,17.3288,143255.0
2019-09-18 11:20:00,18.95,18.96,18.91,18.92,93315.0,17.3288,17.3379,17.2922,17.3013,93315.0
2019-09-18 11:30:00,18.93,18.93,18.82,18.82,161900.0,17.3105,17.3105,17.2099,17.2099,161900.0
2019-09-18 11:40:00,18.81,18.85,18.8,18.82,196375.0,17.2007,17.2373,17.1916,17.2099,196375.0
2019-09-18 11:50:00,18.83,18.85,18.75,18.77,139135.0,17.219,17.2373,17.1459,17.1642,139135.0
2019-09-18 12:00:00,18.77,18.8,18.74,18.76,175270.0,17.1642,17.1916,17.1367,17.155,175270.0
2019-09-18 12:10:00,18.76,18.77,18.7,18.72,194010.0,17.155,17.1642,17.1002,17.1184,194010.0
2019-09-18 12:20:00,18.72,18.81,18.72,18.81,111855.0,17.1184,17.2007,17.1184,17.2007,111855.0
2019-09-18 12:30:00,18.81,18.81,18.75,18.77,54070.0,17.2007,17.2007,17.1459,17.1642,54070.0
2019-09-18 12:40:00,18.77,18.79,18.76,18.79,45500.0,17.1642,17.1825,17.155,17.1825,45500.0
2019-09-18 12:50:00,18.79,18.83,18.79,18.79,64275.0,17.1825,17.219,17.1825,17.1825,64275.0
2019-09-18 13:00:00,18.8,18.8,18.78,18.8,35650.0,17.1916,17.1916,17.1733,17.1916,35650.0
2019-09-18 13:10:00,18.8,18.8,18.77,18.77,44340.0,17.1916,17.1916,17.1642,17.1642,44340.0
2019-09-18 13:20:00,18.77,18.77,18.71,18.71,150025.0,17.1642,17.1642,17.1093,17.1093,150025.0
2019-09-18 13:30:00,18.71,18.73,18.69,18.72,68700.0,17.1093,17.1276,17.091,17.1184,68700.0
2019-09-18 13:40:00,18.72,18.72,18.7,18.71,58055.0,17.1184,17.1184,17.1002,17.1093,58055.0
2019-09-18 13:50:00,18.71,18.72,18.69,18.7,104635.0,17.1093,17.1184,17.091,17.1002,104635.0
2019-09-18 14:00:00,18.69,18.72,18.64,18.66,126260.0,17.091,17.1184,17.0453,17.0636,126260.0
2019-09-18 14:10:00,18.64,18.65,18.56,18.61,167700.0,17.0453,17.0544,16.9721,17.0179,167700.0
2019-09-18 14:20:00,18.61,18.63,18.58,18.59,76490.0,17.0179,17.0361,16.9904,16.9996,76490.0
2019-09-18 14:30:00,18.59,18.61,18.54,18.56,196160.0,16.9996,17.0179,16.9538,16.9721,196160.0
2019-09-18 14:40:00,18.56,18.59,18.51,18.53,154785.0,16.9721,16.9996,16.9264,16.9447,154785.0
2019-09-18 14:50:00,18.53,18.6,18.52,18.58,119015.0,16.9447,17.0087,16.9356,16.9904,119015.0
2019-09-18 15:00:00,18.58,18.63,18.56,18.62,117015.0,16.9904,17.0361,16.9721,17.027,117015.0
2019-09-18 15:10:00,18.62,18.67,18.61,18.67,158815.0,17.027,17.0727,17.0179,17.0727,158815.0
2019-09-18 15:20:00,18.67,18.7,18.65,18.67,185110.0,17.0727,17.1002,17.0544,17.0727,185110.0
2019-09-18 15:30:00,18.67,18.72,18.66,18.7,196925.0,17.0727,17.1184,17.0636,17.1002,196925.0
2019-09-18 15:40:00,18.7,18.7,18.67,18.69,277265.0,17.1002,17.1002,17.0727,17.091,277265.0
2019-09-18 15:50:00,18.69,18.75,18.66,18.71,1077535.0,17.091,17.1459,17.0636,17.1093,1077535.0
2019-09-19 09:30:00,18.74,18.77,18.56,18.57,227025.0,17.1367,17.1642,16.9721,16.9813,227025.0
2019-09-19 09:40:00,18.57,18.57,18.38,18.39,430530.0,16.9813,16.9813,16.8075,16.8167,430530.0
2019-09-19 09:50:00,18.39,18.59,18.39,18.54,593185.0,16.8167,16.9996,16.8167,16.9538,593185.0
2019-09-19 10:00:00,18.55,18.57,18.49,18.55,215365.0,16.963,16.9813,16.9081,16.963,215365.0
2019-09-19 10:10:00,18.56,18.57,18.51,18.53,198850.0,16.9721,16.9813,16.9264,16.9447,198850.0
2019-09-19 10:20:00,18.53,18.63,18.51,18.58,134390.0,16.9447,17.0361,16.9264,16.9904,134390.0
2019-09-19 10:30:00,18.58,18.61,18.56,18.6,98750.0,16.9904,17.0179,16.9721,17.0087,98750.0
2019-09-19 10:40:00,18.6,18.61,18.57,18.58,181165.0,17.0087,17.0179,16.9813,16.9904,181165.0
2019-09-19 10:50:00,18.58,18.59,18.54,18.54,153745.0,16.9904,16.9996,16.9538,16.9538,153745.0
2019-09-19 11:00:00,18.54,18.62,18.52,18.62,181700.0,16.9538,17.027,16.9356,17.027,181700.0
2019-09-19 11:10:00,18.62,18.71,18.62,18.67,100850.0,17.027,17.1093,17.027,17.0727,100850.0
2019-09-19 11:20:00,18.67,18.67,18.62,18.63,245900.0,17.0727,17.0727,17.027,17.0361,245900.0
2019-09-19 11:30:00,18.62,18.63,18.59,18.62,116850.0,17.027,17.0361,16.9996,17.027,116850.0
2019-09-19 11:40:00,18.61,18.63,18.59,18.63,235055.0,17.0179,17.0361,16.9996,17.0361,235055.0
2019-09-19 11:50:00,18.63,18.63,18.59,18.6,111890.0,17.0361,17.0361,16.9996,17.0087,111890.0
2019-09-19 12:00:00,18.6,18.63,18.6,18.6,68230.0,17.0087,17.0361,17.0087,17.0087,68230.0
2019-09-19 12:10:00,18.6,18.6,18.58,18.59,56550.0,17.0087,17.0087,16.9904,16.9996,56550.0
2019-09-19 12:20:00,18.59,18.6,18.55,18.56,57190.0,16.9996,17.0087,16.963,16.9721,57190.0
2019-09-19 12:30:00,18.56,18.61,18.56,18.58,72925.0,16.9721,17.0179,16.9721,16.9904,72925.0
2019-09-19 12:40:00,18.59,18.59,18.55,18.57,69660.0,16.9996,16.9996,16.963,16.9813,69660.0
2019-09-19 12:50:00,18.57,18.57,18.53,18.54,66855.0,16.9813,16.9813,16.9447,16.9538,66855.0
2019-09-19 13:00:00,18.54,18.54,18.47,18.48,102430.0,16.9538,16.9538,16.8898,16.899,102430.0
2019-09-19 13:10:00,18.48,18.49,18.44,18.47,77300.0,16.899,16.9081,16.8624,16.8898,77300.0
2019-09-19 13:20:00,18.47,18.49,18.45,18.47,56195.0,16.8898,16.9081,16.8715,16.8898,56195.0
2019-09-19 13:30:00,18.47,18.48,18.43,18.48,63415.0,16.8898,16.899,16.8533,16.899,63415.0
2019-09-19 13:40:00,18.48,18.49,18.45,18.47,64960.0,16.899,16.9081,16.8715,16.8898,64960.0
2019-09-19 13:50:00,18.47,18.48,18.46,18.48,62880.0,16.8898,16.899,16.8807,16.899,62880.0
2019-09-19 14:00:00,18.48,18.5,18.47,18.48,134075.0,16.899,16.9173,16.8898,16.899,134075.0
2019-09-19 14:10:00,18.48,18.5,18.47,18.5,62880.0,16.899,16.9173,16.8898,16.9173,62880.0
2019-09-19 14:20:00,18.5,18.52,18.49,18.5,88275.0,16.9173,16.9356,16.9081,16.9173,88275.0
2019-09-19 14:30:00,18.5,18.5,18.45,18.46,75055.0,16.9173,16.9173,16.8715,16.8807,75055.0
2019-09-19 14:40:00,18.46,18.46,18.42,18.44,150020.0,16.8807,16.8807,16.8441,16.8624,150020.0
2019-09-19 14:50:00,18.44,18.46,18.43,18.43,94765.0,16.8624,16.8807,16.8533,16.8533,94765.0
2019-09-19 15:00:00,18.43,18.44,18.42,18.43,96905.0,16.8533,16.8624,16.8441,16.8533,96905.0
2019-09-19 15:10:00,18.43,18.44,18.4,18.41,107400.0,16.8533,16.8624,16.8258,16.835,107400.0
2019-09-19 15:20:00,18.41,18.45,18.41,18.43,117265.0,16.835,16.8715,16.835,16.8533,117265.0
2019-09-19 15:30:00,18.43,18.46,18.4,18.45,203765.0,16.8533,16.8807,16.8258,16.8715,203765.0
2019-09-19 15:40:00,18.46,18.46,18.37,18.37,331980.0,16.8807,16.8807,16.7984,16.7984,331980.0
2019-09-19 15:50:00,18.37,18.44,18.36,18.42,767395.0,16.7984,16.8624,16.7892,16.8441,767395.0
2019-09-20 09:30:00,18.27,18.32,18.05,18.2,1046305.0,16.7069,16.7527,16.5058,16.6429,1046305.0
2019-09-20 09:40:00,18.2,18.34,18.2,18.29,117870.0,16.6429,16.771,16.6429,16.7252,117870.0
2019-09-20 09:50:00,18.3,18.32,18.28,18.31,310525.0,16.7344,16.7527,16.7161,16.7435,310525.0
2019-09-20 10:00:00,18.31,18.44,18.28,18.42,368855.0,16.7435,16.8624,16.7161,16.8441,368855.0
2019-09-20 10:10:00,18.41,18.5,18.4,18.47,84480.0,16.835,16.9173,16.8258,16.8898,84480.0
2019-09-20 10:20:00,18.46,18.47,18.39,18.4,74605.0,16.8807,16.8898,16.8167,16.8258,74605.0
2019-09-20 10:30:00,18.4,18.43,18.36,18.4,145800.0,16.8258,16.8533,16.7892,16.8258,145800.0
2019-09-20 10:40:00,18.41,18.41,18.34,18.38,100380.0,16.835,16.835,16.771,16.8075,100380.0
2019-09-20 10:50:00,18.38,18.38,18.35,18.37,79990.0,16.8075,16.8075,16.7801,16.7984,79990.0
2019-09-20 11:00:00,18.37,18.41,18.32,18.33,193280.0,16.7984,16.835,16.7527,16.7618,193280.0
2019-09-20 11:10:00,18.33,18.35,18.31,18.32,93370.0,16.7618,16.7801,16.7435,16.7527,93370.0
2019-09-20 11:20:00,18.31,18.38,18.3,18.35,117705.0,16.7435,16.8075,16.7344,16.7801,117705.0
2019-09-20 11:30:00,18.35,18.39,18.34,18.36,52080.0,16.7801,16.8167,16.771,16.7892,52080.0
2019-09-20 11:40:00,18.37,18.43,18.32,18.43,577420.0,16.7984,16.8533,16.7527,16.8533,577420.0
2019-09-20 11:50:00,18.43,18.49,18.42,18.48,75465.0,16.8533,16.9081,16.8441,16.899,75465.0
2019-09-20 12:00:00,18.48,18.5,18.46,18.46,75945.0,16.899,16.9173,16.8807,16.8807,75945.0
2019-09-20 12:10:00,18.46,18.49,18.46,18.47,58320.0,16.8807,16.9081,16.8807,16.8898,58320.0
2019-09-20 12:20:00,18.47,18.48,18.39,18.4,70335.0,16.8898,16.899,16.8167,16.8258,70335.0
2019-09-20 12:30:00,18.41,18.42,18.39,18.4,79725.0,16.835,16.8441,16.8167,16.8258,79725.0
2019-09-20 12:40:00,18.4,18.41,18.37,18.4,43410.0,16.8258,16.835,16.7984,16.8258,43410.0
2019-09-20 12:50:00,18.41,18.41,18.38,18.38,67785.0,16.835,16.835,16.8075,16.8075,67785.0
2019-09-20 13:00:00,18.38,18.39,18.37,18.39,52010.0,16.8075,16.8167,16.7984,16.8167,52010.0
2019-09-20 13:10:00,18.38,18.38,18.21,18.29,105865.0,16.8075,16.8075,16.6521,16.7252,105865.0
2019-09-20 13:20:00,18.28,18.28,18.23,18.23,89070.0,16.7161,16.7161,16.6704,16.6704,89070.0
2019-09-20 13:30:00,18.24,18.27,18.22,18.26,143195.0,16.6795,16.7069,16.6612,16.6978,143195.0
2019-09-20 13:40:00,18.26,18.29,18.24,18.24,75155.0,16.6978,16.7252,16.6795,16.6795,75155.0
2019-09-20 13:50:00,18.25,18.29,18.23,18.29,59085.0,16.6887,16.7252,16.6704,16.7252,59085.0
2019-09-20 14:00:00,18.29,18.31,18.25,18.26,86270.0,16.7252,16.7435,16.6887,16.6978,86270.0
2019-09-20 14:10:00,18.26,18.26,18.22,18.25,106380.0,16.6978,16.6978,16.6612,16.6887,106380.0
2019-09-20 14:20:00,18.25,18.25,18.22,18.23,81740.0,16.6887,16.6887,16.6612,16.6704,81740.0
2019-09-20 14:30:00,18.23,18.24,18.2,18.21,67225.0,16.6704,16.6795,16.6429,16.6521,67225.0
2019-09-20 14:40:00,18.22,18.22,18.2,18.22,72745.0,16.6612,16.6612,16.6429,16.6612,72745.0
2019-09-20 14:50:00,18.21,18.22,18.18,18.18,78285.0,16.6521,16.6612,16.6246,16.6246,78285.0
2019-09-20 15:00:00,18.18,18.2,18.18,18.18,56520.0,16.6246,16.6429,16.6246,16.6246,56520.0
2019-09-20 15:10:00,18.18,18.18,18.15,18.17,97795.0,16.6246,16.6246,16.5972,16.6155,97795.0
2019-09-20 15:20:00,18.17,18.18,18.13,18.13,97740.0,16.6155,16.6246,16.5789,16.5789,97740.0
2019-09-20 15:30:00,18.13,18.13,18.11,18.12,179290.0,16.5789,16.5789,16.5606,16.5698,179290.0
2019-09-20 15:40:00,18.12,18.14,18.08,18.09,269005.0,16.5698,16.5881,16.5332,16.5423,269005.0
2019-09-20 15:50:00,18.09,18.13,18.06,18.07,763185.0,16.5423,16.5789,16.5149,16.5241,763185.0
2019-09-23 09:30:00,18.02,18.37,18.02,18.34,353895.0,16.4783,16.7984,16.4783,16.771,353895.0
2019-09-23 09:40:00,18.35,18.47,18.33,18.47,162510.0,16.7801,16.8898,16.7618,16.8898,162510.0
2019-09-23 09:50:00,18.48,18.58,18.47,18.54,160065.0,16.899,16.9904,16.8898,16.9538,160065.0
2019-09-23 10:00:00,18.52,18.56,18.49,18.51,210245.0,16.9356,16.9721,16.9081,16.9264,210245.0
2019-09-23 10:10:00,18.49,18.57,18.48,18.55,132405.0,16.9081,16.9813,16.899,16.963,132405.0
2019-09-23 10:20:00,18.55,18.61,18.54,18.58,213635.0,16.963,17.0179,16.9538,16.9904,213635.0
2019-09-23 10:30:00,18.58,18.6,18.57,18.6,163580.0,16.9904,17.0087,16.9813,17.0087,163580.0
2019-09-23 10:40:00,18.6,18.61,18.53,18.53,76135.0,17.0087,17.0179,16.9447,16.9447,76135.0
2019-09-23 10:50:00,18.52,18.55,18.5,18.54,54930.0,16.9356,16.963,16.9173,16.9538,54930.0
2019-09-23 11:00:00,18.54,18.58,18.54,18.55,63210.0,16.9538,16.9904,16.9538,16.963,63210.0
2019-09-23 11:10:00,18.54,18.58,18.54,18.58,48925.0,16.9538,16.9904,16.9538,16.9904,48925.0
2019-09-23 11:20:00,18.58,18.66,18.58,18.64,114830.0,16.9904,17.0636,16.9904,17.0453,114830.0
2019-09-23 11:30:00,18.64,18.68,18.64,18.68,53825.0,17.0453,17.0819,17.0453,17.0819,53825.0
2019-09-23 11:40:00,18.68,18.68,18.62,18.64,90180.0,17.0819,17.0819,17.027,17.0453,90180.0
2019-09-23 11:50:00,18.64,18.68,18.64,18.68,65050.0,17.0453,17.0819,17.0453,17.0819,65050.0
2019-09-23 12:00:00,18.67,18.68,18.64,18.68,61710.0,17.0727,17.0819,17.0453,17.0819,61710.0
2019-09-23 12:10:00,18.68,18.69,18.65,18.67,169310.0,17.0819,17.091,17.0544,17.0727,169310.0
2019-09-23 12:20:00,18.68,18.69,18.64,18.65,179740.0,17.0819,17.091,17.0453,17.0544,179740.0
2019-09-23 12:30:00,18.64,18.64,18.6,18.6,66260.0,17.0453,17.0453,17.0087,17.0087,66260.0
2019-09-23 12:40:00,18.6,18.61,18.55,18.55,54625.0,17.0087,17.0179,16.963,16.963,54625.0
2019-09-23 12:50:00,18.55,18.55,18.54,18.54,41740.0,16.963,16.963,16.9538,16.9538,41740.0
2019-09-23 13:00:00,18.54,18.55,18.54,18.55,44365.0,16.9538,16.963,16.9538,16.963,44365.0
2019-09-23 13:10:00,18.55,18.56,18.53,18.56,44505.0,16.963,16.9721,16.9447,16.9721,44505.0
2019-09-23 13:20:00,18.56,18.59,18.55,18.59,56810.0,16.9721,16.9996,16.963,16.9996,56810.0
2019-09-23 13:30:00,18.59,18.59,18.52,18.53,53855.0,16.9996,16.9996,16.9356,16.9447,53855.0
2019-09-23 13:40:00,18.53,18.54,18.52,18.52,31205.0,16.9447,16.9538,16.9356,16.9356,31205.0
2019-09-23 13:50:00,18.53,18.54,18.52,18.54,34730.0,16.9447,16.9538,16.9356,16.9538,34730.0
2019-09-23 14:00:00,18.54,18.54,18.51,18.52,55215.0,16.9538,16.9538,16.9264,16.9356,55215.0
2019-09-23 14:10:00,18.53,18.53,18.51,18.52,48095.0,16.9447,16.9447,16.9264,16.9356,48095.0
2019-09-23 14:20:00,18.52,18.53,18.49,18.5,58550.0,16.9356,16.9447,16.9081,16.9173,58550.0
2019-09-23 14:30:00,18.5,18.5,18.46,18.47,45075.0,16.9173,16.9173,16.8807,16.8898,45075.0
2019-09-23 14:40:00,18.47,18.48,18.44,18.45,88415.0,16.8898,16.899,16.8624,16.8715,88415.0
2019-09-23 14:50:00,18.45,18.45,18.41,18.42,60235.0,16.8715,16.8715,16.835,16.8441,60235.0
2019-09-23 15:00:00,18.42,18.45,18.41,18.44,103955.0,16.8441,16.8715,16.835,16.8624,103955.0
2019-09-23 15:10:00,18.44,18.44,18.41,18.42,82235.0,16.8624,16.8624,16.835,16.8441,82235.0
2019-09-23 15:20:00,18.42,18.5,18.42,18.49,134420.0,16.8441,16.9173,16.8441,16.9081,134420.0
2019-09-23 15:30:00,18.49,18.5,18.47,18.47,214905.0,16.9081,16.9173,16.8898,16.8898,214905.0
2019-09-23 15:40:00,18.47,18.5,18.47,18.48,154415.0,16.8898,16.9173,16.8898,16.899,154415.0
2019-09-23 15:50:00,18.48,18.49,18.41,18.43,491785.0,16.899,16.9081,16.835,16.8533,491785.0
2019-09-24 09:30:00,18.37,18.54,18.31,18.49,304870.0,16.7984,16.9538,16.7435,16.9081,304870.0
2019-09-24 09:40:00,18.52,18.58,18.46,18.46,150840.0,16.9356,16.9904,16.8807,16.8807,150840.0
2019-09-24 09:50:00,18.47,18.51,18.44,18.45,77700.0,16.8898,16.9264,16.8624,16.8715,77700.0
2019-09-24 10:00:00,18.45,18.48,18.41,18.48,109885.0,16.8715,16.899,16.835,16.899,109885.0
2019-09-24 10:10:00,18.48,18.49,18.43,18.47,92260.0,16.899,16.9081,16.8533,16.8898,92260.0
2019-09-24 10:20:00,18.46,18.47,18.39,18.43,59160.0,16.8807,16.8898,16.8167,16.8533,59160.0
2019-09-24 10:30:00,18.44,18.45,18.42,18.42,31945.0,16.8624,16.8715,16.8441,16.8441,31945.0
2019-09-24 10:40:00,18.42,18.44,18.38,18.38,39550.0,16.8441,16.8624,16.8075,16.8075,39550.0
2019-09-24 10:50:00,18.38,18.4,18.32,18.36,78875.0,16.8075,16.8258,16.7527,16.7892,78875.0
2019-09-24 11:00:00,18.36,18.36,18.32,18.33,112355.0,16.7892,16.7892,16.7527,16.7618,112355.0
2019-09-24 11:10:00,18.34,18.34,18.29,18.29,49820.0,16.771,16.771,16.7252,16.7252,49820.0
2019-09-24 11:20:00,18.29,18.31,18.27,18.31,40420.0,16.7252,16.7435,16.7069,16.7435,40420.0
2019-09-24 11:30:00,18.31,18.31,18.21,18.23,63435.0,16.7435,16.7435,16.6521,16.6704,63435.0
2019-09-24 11:40:00,18.23,18.28,18.19,18.28,37330.0,16.6704,16.7161,16.6338,16.7161,37330.0
2019-09-24 11:50:00,18.28,18.29,18.26,18.28,22450.0,16.7161,16.7252,16.6978,16.7161,22450.0
2019-09-24 12:00:00,18.27,18.32,18.26,18.32,31085.0,16.7069,16.7527,16.6978,16.7527,31085.0
2019-09-24 12:10:00,18.32,18.34,18.31,18.32,55140.0,16.7527,16.771,16.7435,16.7527,55140.0
2019-09-24 12:20:00,18.31,18.33,18.24,18.26,53175.0,16.7435,16.7618,16.6795,16.6978,53175.0
2019-09-24 12:30:00,18.25,18.25,18.2,18.21,29145.0,16.6887,16.6887,16.6429,16.6521,29145.0
2019-09-24 12:40:00,18.23,18.27,18.21,18.26,47780.0,16.6704,16.7069,16.6521,16.6978,47780.0
2019-09-24 12:50:00,18.25,18.26,18.22,18.24,40065.0,16.6887,16.6978,16.6612,16.6795,40065.0
2019-09-24 13:00:00,18.24,18.28,18.23,18.28,75825.0,16.6795,16.7161,16.6704,16.7161,75825.0
2019-09-24 13:10:00,18.27,18.3,18.26,18.26,55405.0,16.7069,16.7344,16.6978,16.6978,55405.0
2019-09-24 13:20:00,18.26,18.28,18.23,18.23,44395.0,16.6978,16.7161,16.6704,16.6704,44395.0
2019-09-24 13:30:00,18.24,18.26,18.23,18.25,40545.0,16.6795,16.6978,16.6704,16.6887,40545.0
2019-09-24 13:40:00,18.26,18.26,18.23,18.26,21235.0,16.6978,16.6978,16.6704,16.6978,21235.0
2019-09-24 13:50:00,18.26,18.27,18.25,18.25,21130.0,16.6978,16.7069,16.6887,16.6887,21130.0
2019-09-24 14:00:00,18.24,18.25,18.18,18.19,94750.0,16.6795,16.6887,16.6246,16.6338,94750.0
2019-09-24 14:10:00,18.18,18.33,18.18,18.33,29265.0,16.6246,16.7618,16.6246,16.7618,29265.0
2019-09-24 14:20:00,18.33,18.33,18.3,18.31,49295.0,16.7618,16.7618,16.7344,16.7435,49295.0
2019-09-24 14:30:00,18.3,18.3,18.23,18.26,55525.0,16.7344,16.7344,16.6704,16.6978,55525.0
2019-09-24 14:40:00,18.26,18.28,18.24,18.27,34085.0,16.6978,16.7161,16.6795,16.7069,34085.0
2019-09-24 14:50:00,18.26,18.29,18.26,18.27,30445.0,16.6978,16.7252,16.6978,16.7069,30445.0
2019-09-24 15:00:00,18.28,18.28,18.25,18.25,28895.0,16.7161,16.7161,16.6887,16.6887,28895.0
2019-09-24 15:10:00,18.24,18.28,18.23,18.26,57975.0,16.6795,16.7161,16.6704,16.6978,57975.0
2019-09-24 15:20:00,18.26,18.26,18.22,18.24,45520.0,16.6978,16.6978,16.6612,16.6795,45520.0
2019-09-24 15:30:00,18.24,18.24,18.2,18.21,84735.0,16.6795,16.6795,16.6429,16.6521,84735.0
2019-09-24 15:40:00,18.21,18.24,18.2,18.24,96045.0,16.6521,16.6795,16.6429,16.6795,96045.0
2019-09-24 15:50:00,18.24,18.28,18.2,18.28,406885.0,16.6795,16.7161,16.6429,16.7161,406885.0
2019-09-25 09:30:00,18.27,18.34,18.08,18.13,274050.0,16.7069,16.771,16.5332,16.5789,274050.0
2019-09-25 09:40:00,18.13,18.13,17.97,18.12,306435.0,16.5789,16.5789,16.4326,16.5698,306435.0
2019-09-25 09:50:00,18.14,18.17,18.08,18.1,191860.0,16.5881,16.6155,16.5332,16.5515,191860.0
2019-09-25 10:00:00,18.11,18.16,18.06,18.12,62800.0,16.5606,16.6064,16.5149,16.5698,62800.0
2019-09-25 10:10:00,18.13,18.15,18.07,18.07,45285.0,16.5789,16.5972,16.5241,16.5241,45285.0
2019-09-25 10:20:00,18.07,18.09,18.04,18.05,63390.0,16.5241,16.5423,16.4966,16.5058,63390.0
2019-09-25 10:30:00,18.06,18.13,18.04,18.08,67365.0,16.5149,16.5789,16.4966,16.5332,67365.0
2019-09-25 10:40:00,18.11,18.11,18.05,18.08,49230.0,16.5606,16.5606,16.5058,16.5332,49230.0
2019-09-25 10:50:00,18.08,18.13,18.06,18.09,126605.0,16.5332,16.5789,16.5149,16.5423,126605.0
2019-09-25 11:00:00,18.1,18.16,18.1,18.12,59270.0,16.5515,16.6064,16.5515,16.5698,59270.0
2019-09-25 11:10:00,18.13,18.13,18.09,18.09,66520.0,16.5789,16.5789,16.5423,16.5423,66520.0
2019-09-25 11:20:00,18.09,18.16,18.08,18.14,27930.0,16.5423,16.6064,16.5332,16.5881,27930.0
2019-09-25 11:30:00,18.14,18.14,18.07,18.09,51700.0,16.5881,16.5881,16.5241,16.5423,51700.0
2019-09-25 11:40:00,18.08,18.09,18.04,18.04,48670.0,16.5332,16.5423,16.4966,16.4966,48670.0
2019-09-25 11:50:00,18.04,18.05,18.02,18.05,45795.0,16.4966,16.5058,16.4783,16.5058,45795.0
2019-09-25 12:00:00,18.05,18.08,18.03,18.07,56975.0,16.5058,16.5332,16.4875,16.5241,56975.0
2019-09-25 12:10:00,18.06,18.07,18.04,18.05,29065.0,16.5149,16.5241,16.4966,16.5058,29065.0
2019-09-25 12:20:00,18.07,18.08,18.05,18.08,26730.0,16.5241,16.5332,16.5058,16.5332,26730.0
2019-09-25 12:30:00,18.08,18.08,18.06,18.06,43990.0,16.5332,16.5332,16.5149,16.5149,43990.0
2019-09-25 12:40:00,18.05,18.06,18.03,18.04,102530.0,16.5058,16.5149,16.4875,16.4966,102530.0
2019-09-25 12:50:00,18.04,18.04,18.01,18.01,39805.0,16.4966,16.4966,16.4692,16.4692,39805.0
2019-09-25 13:00:00,18.01,18.04,18.0,18.04,79370.0,16.4692,16.4966,16.46,16.4966,79370.0
2019-09-25 13:10:00,18.05,18.05,18.02,18.02,43540.0,16.5058,16.5058,16.4783,16.4783,43540.0
2019-09-25 13:20:00,18.02,18.03,18.02,18.02,92170.0,16.4783,16.4875,16.4783,16.4783,92170.0
2019-09-25 13:30:00,18.03,18.05,18.02,18.04,46655.0,16.4875,16.5058,16.4783,16.4966,46655.0
2019-09-25 13:40:00,18.05,18.08,18.04,18.06,63045.0,16.5058,16.5332,16.4966,16.5149,63045.0
2019-09-25 13:50:00,18.06,18.06,18.04,18.04,147875.0,16.5149,16.5149,16.4966,16.4966,147875.0
2019-09-25 14:00:00,18.04,18.09,18.04,18.08,57510.0,16.4966,16.5423,16.4966,16.5332,57510.0
2019-09-25 14:10:00,18.08,18.09,18.05,18.06,99410.0,16.5332,16.5423,16.5058,16.5149,99410.0
2019-09-25 14:20:00,18.05,18.07,18.04,18.06,97925.0,16.5058,16.5241,16.4966,16.5149,97925.0
2019-09-25 14:30:00,18.05,18.07,18.05,18.07,43830.0,16.5058,16.5241,16.5058,16.5241,43830.0
2019-09-25 14:40:00,18.07,18.1,18.07,18.09,68465.0,16.5241,16.5515,16.5241,16.5423,68465.0
2019-09-25 14:50:00,18.09,18.12,18.08,18.12,532275.0,16.5423,16.5698,16.5332,16.5698,532275.0
2019-09-25 15:00:00,18.11,18.12,18.1,18.11,157865.0,16.5606,16.5698,16.5515,16.5606,157865.0
2019-09-25 15:10:00,18.11,18.12,18.1,18.11,67480.0,16.5606,16.5698,16.5515,16.5606,67480.0
2019-09-25 15:20:00,18.11,18.15,18.11,18.15,107220.0,16.5606,16.5972,16.5606,16.5972,107220.0
2019-09-25 15:30:00,18.15,18.15,18.13,18.15,88260.0,16.5972,16.5972,16.5789,16.5972,88260.0
2019-09-25 15:40:00,18.14,18.15,18.12,18.14,79015.0,16.5881,16.5972,16.5698,16.5881,79015.0
2019-09-25 15:50:00,18.14,18.15,18.11,18.12,325625.0,16.5881,16.5972,16.5606,16.5698,325625.0
2019-09-26 09:30:00,17.97,18.09,17.84,17.96,407785.0,16.4326,16.5423,16.3137,16.4235,407785.0
2019-09-26 09:40:00,17.97,18.03,17.96,17.97,120740.0,16.4326,16.4875,16.4235,16.4326,120740.0
2019-09-26 09:50:00,17.98,18.01,17.94,18.01,459590.0,16.4418,16.4692,16.4052,16.4692,459590.0
2019-09-26 10:00:00,18.0,18.02,17.96,17.96,122735.0,16.46,16.4783,16.4235,16.4235,122735.0
2019-09-26 10:10:00,17.96,17.97,17.87,17.88,79925.0,16.4235,16.4326,16.3412,16.3503,79925.0
2019-09-26 10:20:00,17.88,17.89,17.8,17.83,310350.0,16.3503,16.3595,16.2771,16.3046,310350.0
2019-09-26 10:30:00,17.82,17.84,17.76,17.77,338650.0,16.2954,16.3137,16.2406,16.2497,338650.0
2019-09-26 10:40:00,17.77,17.79,17.76,17.79,292215.0,16.2497,16.268,16.2406,16.268,292215.0
2019-09-26 10:50:00,17.79,17.79,17.74,17.77,298285.0,16.268,16.268,16.2223,16.2497,298285.0
2019-09-26 11:00:00,17.77,17.77,17.69,17.73,117155.0,16.2497,16.2497,16.1766,16.2131,117155.0
2019-09-26 11:10:00,17.73,17.75,17.71,17.72,78865.0,16.2131,16.2314,16.1948,16.204,78865.0
2019-09-26 11:20:00,17.72,17.72,17.68,17.71,95155.0,16.204,16.204,16.1674,16.1948,95155.0
2019-09-26 11:30:00,17.71,17.72,17.7,17.71,154100.0,16.1948,16.204,16.1857,16.1948,154100.0
2019-09-26 11:40:00,17.7,17.72,17.68,17.72,259580.0,16.1857,16.204,16.1674,16.204,259580.0
2019-09-26 11:50:00,17.72,17.73,17.69,17.7,164050.0,16.204,16.2131,16.1766,16.1857,164050.0
2019-09-26 12:00:00,17.69,17.75,17.69,17.74,311965.0,16.1766,16.2314,16.1766,16.2223,311965.0
2019-09-26 12:10:00,17.74,17.75,17.71,17.71,106585.0,16.2223,16.2314,16.1948,16.1948,106585.0
2019-09-26 12:20:00,17.71,17.78,17.69,17.78,91035.0,16.1948,16.2589,16.1766,16.2589,91035.0
2019-09-26 12:30:00,17.78,17.81,17.77,17.79,51195.0,16.2589,16.2863,16.2497,16.268,51195.0
2019-09-26 12:40:00,17.79,17.81,17.78,17.8,95820.0,16.268,16.2863,16.2589,16.2771,95820.0
2019-09-26 12:50:00,17.8,17.81,17.78,17.78,25570.0,16.2771,16.2863,16.2589,16.2589,25570.0
2019-09-26 13:00:00,17.8,17.81,17.79,17.8,44960.0,16.2771,16.2863,16.268,16.2771,44960.0
2019-09-26 13:10:00,17.81,17.81,17.79,17.79,33355.0,16.2863,16.2863,16.268,16.268,33355.0
2019-09-26 13:20:00,17.78,17.8,17.77,17.79,40905.0,16.2589,16.2771,16.2497,16.268,40905.0
2019-09-26 13:30:00,17.8,17.82,17.8,17.8,59740.0,16.2771,16.2954,16.2771,16.2771,59740.0
2019-09-26 13:40:00,17.8,17.81,17.78,17.8,67575.0,16.2771,16.2863,16.2589,16.2771,67575.0
2019-09-26 13:50:00,17.79,17.81,17.79,17.8,54480.0,16.268,16.2863,16.268,16.2771,54480.0
2019-09-26 14:00:00,17.81,17.82,17.8,17.81,106360.0,16.2863,16.2954,16.2771,16.2863,106360.0
2019-09-26 14:10:00,17.81,17.83,17.8,17.82,361490.0,16.2863,16.3046,16.2771,16.2954,361490.0
2019-09-26 14:20:00,17.81,17.82,17.8,17.8,44310.0,16.2863,16.2954,16.2771,16.2771,44310.0
2019-09-26 14:30:00,17.8,17.8,17.77,17.78,52320.0,16.2771,16.2771,16.2497,16.2589,52320.0
2019-09-26 14:40:00,17.78,17.78,17.75,17.75,76285.0,16.2589,16.2589,16.2314,16.2314,76285.0
2019-09-26 14:50:00,17.75,17.78,17.74,17.78,287000.0,16.2314,16.2589,16.2223,16.2589,287000.0
2019-09-26 15:00:00,17.78,17.85,17.78,17.85,247750.0,16.2589,16.3229,16.2589,16.3229,247750.0
2019-09-26 15:10:00,17.85,17.89,17.84,17.89,131080.0,16.3229,16.3595,16.3137,16.3595,131080.0
2019-09-26 15:20:00,17.89,17.92,17.88,17.89,177095.0,16.3595,16.3869,16.3503,16.3595,177095.0
2019-09-26 15:30:00,17.89,17.91,17.88,17.89,138545.0,16.3595,16.3777,16.3503,16.3595,138545.0
2019-09-26 15:40:00,17.89,17.9,17.85,17.85,214490.0,16.3595,16.3686,16.3229,16.3229,214490.0
2019-09-26 15:50:00,17.86,17.86,17.77,17.79,865295.0,16.332,16.332,16.2497,16.268,865295.0
2019-09-27 09:30:00,17.93,18.0,17.83,17.89,154755.0,16.396,16.46,16.3046,16.3595,154755.0
2019-09-27 09:40:00,17.89,17.91,17.83,17.91,85205.0,16.3595,16.3777,16.3046,16.3777,85205.0
2019-09-27 09:50:00,17.91,17.91,17.83,17.86,161005.0,16.3777,16.3777,16.3046,16.332,161005.0
2019-09-27 10:00:00,17.87,17.92,17.86,17.87,143570.0,16.3412,16.3869,16.332,16.3412,143570.0
2019-09-27 10:10:00,17.87,17.87,17.78,17.79,182130.0,16.3412,16.3412,16.2589,16.268,182130.0
2019-09-27 10:20:00,17.79,17.85,17.79,17.85,104560.0,16.268,16.3229,16.268,16.3229,104560.0
2019-09-27 10:30:00,17.86,17.94,17.86,17.9,74030.0,16.332,16.4052,16.332,16.3686,74030.0
2019-09-27 10:40:00,17.92,17.94,17.89,17.91,85945.0,16.3869,16.4052,16.3595,16.3777,85945.0
2019-09-27 10:50:00,17.91,17.95,17.9,17.95,167580.0,16.3777,16.4143,16.3686,16.4143,167580.0
2019-09-27 11:00:00,17.94,17.95,17.93,17.94,185945.0,16.4052,16.4143,16.396,16.4052,185945.0
2019-09-27 11:10:00,17.95,17.95,17.92,17.93,224860.0,16.4143,16.4143,16.3869,16.396,224860.0
2019-09-27 11:20:00,17.93,17.95,17.92,17.95,57320.0,16.396,16.4143,16.3869,16.4143,57320.0
2019-09-27 11:30:00,17.95,17.97,17.84,17.89,158950.0,16.4143,16.4326,16.3137,16.3595,158950.0
2019-09-27 11:40:00,17.9,17.95,17.89,17.91,77000.0,16.3686,16.4143,16.3595,16.3777,77000.0
2019-09-27 11:50:00,17.92,17.98,17.9,17.95,97570.0,16.3869,16.4418,16.3686,16.4143,97570.0
2019-09-27 12:00:00,17.95,17.95,17.92,17.92,47990.0,16.4143,16.4143,16.3869,16.3869,47990.0
2019-09-27 12:10:00,17.92,17.94,17.88,17.89,72565.0,16.3869,16.4052,16.3503,16.3595,72565.0
2019-09-27 12:20:00,17.88,17.91,17.87,17.9,78175.0,16.3503,16.3777,16.3412,16.3686,78175.0
2019-09-27 12:30:00,17.9,17.9,17.87,17.9,82185.0,16.3686,16.3686,16.3412,16.3686,82185.0
2019-09-27 12:40:00,17.9,17.91,17.85,17.85,50500.0,16.3686,16.3777,16.3229,16.3229,50500.0
2019-09-27 12:50:00,17.85,17.87,17.81,17.81,51335.0,16.3229,16.3412,16.2863,16.2863,51335.0
2019-09-27 13:00:00,17.81,17.88,17.8,17.87,72300.0,16.2863,16.3503,16.2771,16.3412,72300.0
2019-09-27 13:10:00,17.86,17.87,17.85,17.86,51475.0,16.332,16.3412,16.3229,16.332,51475.0
2019-09-27 13:20:00,17.86,17.88,17.86,17.87,92265.0,16.332,16.3503,16.332,16.3412,92265.0
2019-09-27 13:30:00,17.87,17.87,17.84,17.87,58710.0,16.3412,16.3412,16.3137,16.3412,58710.0
2019-09-27 13:40:00,17.86,17.86,17.81,17.81,70915.0,16.332,16.332,16.2863,16.2863,70915.0
2019-09-27 13:50:00,17.8,17.83,17.79,17.83,68170.0,16.2771,16.3046,16.268,16.3046,68170.0
2019-09-27 14:00:00,17.83,17.83,17.79,17.79,36420.0,16.3046,16.3046,16.268,16.268,36420.0
2019-09-27 14:10:00,17.79,17.81,17.76,17.76,89780.0,16.268,16.2863,16.2406,16.2406,89780.0
2019-09-27 14:20:00,17.76,17.79,17.76,17.77,90135.0,16.2406,16.268,16.2406,16.2497,90135.0
2019-09-27 14:30:00,17.77,17.78,17.75,17.76,62055.0,16.2497,16.2589,16.2314,16.2406,62055.0
2019-09-27 14:40:00,17.76,17.79,17.75,17.76,77300.0,16.2406,16.268,16.2314,16.2406,77300.0
2019-09-27 14:50:00,17.76,17.77,17.74,17.76,80170.0,16.2406,16.2497,16.2223,16.2406,80170.0
2019-09-27 15:00:00,17.76,17.79,17.74,17.75,84425.0,16.2406,16.268,16.2223,16.2314,84425.0
2019-09-27 15:10:00,17.75,17.77,17.74,17.76,103835.0,16.2314,16.2497,16.2223,16.2406,103835.0
2019-09-27 15:20:00,17.76,17.77,17.74,17.74,93600.0,16.2406,16.2497,16.2223,16.2223,93600.0
2019-09-27 15:30:00,17.74,17.76,17.73,17.76,188150.0,16.2223,16.2406,16.2131,16.2406,188150.0
2019-09-27 15:40:00,17.75,17.76,17.74,17.76,203190.0,16.2314,16.2406,16.2223,16.2406,203190.0
2019-09-27 15:50:00,17.75,17.81,17.75,17.8,840980.0,16.2314,16.2863,16.2314,16.2771,840980.0
2019-09-30 09:30:00,17.87,18.1,17.87,17.95,220270.0,16.3412,16.5515,16.3412,16.4143,220270.0
2019-09-30 09:40:00,17.96,18.01,17.93,17.95,60275.0,16.4235,16.4692,16.396,16.4143,60275.0
2019-09-30 09:50:00,17.94,18.01,17.94,17.98,189705.0,16.4052,16.4692,16.4052,16.4418,189705.0
2019-09-30 10:00:00,17.98,18.0,17.95,18.0,84620.0,16.4418,16.46,16.4143,16.46,84620.0
2019-09-30 10:10:00,18.0,18.0,17.96,17.96,92560.0,16.46,16.46,16.4235,16.4235,92560.0
2019-09-30 10:20:00,17.96,17.96,17.9,17.93,85730.0,16.4235,16.4235,16.3686,16.396,85730.0
2019-09-30 10:30:00,17.93,17.97,17.92,17.95,109825.0,16.396,16.4326,16.3869,16.4143,109825.0
2019-09-30 10:40:00,17.95,17.95,17.9,17.91,104760.0,16.4143,16.4143,16.3686,16.3777,104760.0
2019-09-30 10:50:00,17.91,17.96,17.91,17.94,73560.0,16.3777,16.4235,16.3777,16.4052,73560.0
2019-09-30 11:00:00,17.94,17.95,17.9,17.93,93620.0,16.4052,16.4143,16.3686,16.396,93620.0
2019-09-30 11:10:00,17.92,17.98,17.92,17.94,285885.0,16.3869,16.4418,16.3869,16.4052,285885.0
2019-09-30 11:20:00,17.94,18.03,17.94,18.02,83855.0,16.4052,16.4875,16.4052,16.4783,83855.0
2019-09-30 11:30:00,18.02,18.06,18.01,18.05,68925.0,16.4783,16.5149,16.4692,16.5058,68925.0
2019-09-30 11:40:00,18.05,18.05,18.04,18.05,53040.0,16.5058,16.5058,16.4966,16.5058,53040.0
2019-09-30 11:50:00,18.05,18.05,18.02,18.03,56775.0,16.5058,16.5058,16.4783,16.4875,56775.0
2019-09-30 12:00:00,18.03,18.05,18.01,18.01,78165.0,16.4875,16.5058,16.4692,16.4692,78165.0
2019-09-30 12:10:00,18.01,18.1,18.0,18.09,100970.0,16.4692,16.5515,16.46,16.5423,100970.0
2019-09-30 12:20:00,18.09,18.12,18.08,18.11,66615.0,16.5423,16.5698,16.5332,16.5606,66615.0
2019-09-30 12:30:00,18.11,18.11,18.05,18.06,61015.0,16.5606,16.5606,16.5058,16.5149,61015.0
2019-09-30 12:40:00,18.06,18.1,18.06,18.08,58680.0,16.5149,16.5515,16.5149,16.5332,58680.0
2019-09-30 12:50:00,18.09,18.09,18.07,18.08,47795.0,16.5423,16.5423,16.5241,16.5332,47795.0
2019-09-30 13:00:00,18.09,18.09,18.06,18.07,97900.0,16.5423,16.5423,16.5149,16.5241,97900.0
2019-09-30 13:10:00,18.06,18.08,18.05,18.05,56425.0,16.5149,16.5332,16.5058,16.5058,56425.0
2019-09-30 13:20:00,18.05,18.07,18.05,18.05,49365.0,16.5058,16.5241,16.5058,16.5058,49365.0
2019-09-30 13:30:00,18.05,18.09,18.05,18.08,79075.0,16.5058,16.5423,16.5058,16.5332,79075.0
2019-09-30 13:40:00,18.08,18.08,18.05,18.06,101230.0,16.5332,16.5332,16.5058,16.5149,101230.0
2019-09-30 13:50:00,18.06,18.08,18.04,18.07,90730.0,16.5149,16.5332,16.4966,16.5241,90730.0
2019-09-30 14:00:00,18.08,18.13,18.07,18.11,120390.0,16.5332,16.5789,16.5241,16.5606,120390.0
2019-09-30 14:10:00,18.11,18.13,18.08,18.12,243855.0,16.5606,16.5789,16.5332,16.5698,243855.0
2019-09-30 14:20:00,18.12,18.15,18.12,18.15,111230.0,16.5698,16.5972,16.5698,16.5972,111230.0
2019-09-30 14:30:00,18.15,18.16,18.12,18.14,99550.0,16.5972,16.6064,16.5698,16.5881,99550.0
2019-09-30 14:40:00,18.14,18.17,18.13,18.17,87175.0,16.5881,16.6155,16.5789,16.6155,87175.0
2019-09-30 14:50:00,18.17,18.17,18.13,18.16,111060.0,16.6155,16.6155,16.5789,16.6064,111060.0
2019-09-30 15:00:00,18.16,18.16,18.11,18.12,192415.0,16.6064,16.6064,16.5606,16.5698,192415.0
2019-09-30 15:10:00,18.12,18.14,18.12,18.13,165455.0,16.5698,16.5881,16.5698,16.5789,165455.0
2019-09-30 15:20:00,18.13,18.14,18.1,18.14,232005.0,16.5789,16.5881,16.5515,16.5881,232005.0
2019-09-30 15:30:00,18.14,18.15,18.12,18.14,302085.0,16.5881,16.5972,16.5698,16.5881,302085.0
2019-09-30 15:40:00,18.14,18.18,18.13,18.16,326250.0,16.5881,16.6246,16.5789,16.6064,326250.0
2019-09-30 15:50:00,18.16,18.2,18.07,18.08,1241850.0,16.6064,16.6429,16.5241,16.5332,1241850.0
2019-10-01 09:30:00,18.36,18.4,18.24,18.29,281005.0,16.7892,16.8258,16.6795,16.7252,281005.0
2019-10-01 09:40:00,18.31,18.33,18.27,18.29,90155.0,16.7435,16.7618,16.7069,16.7252,90155.0
2019-10-01 09:50:00,18.29,18.29,18.11,18.15,149890.0,16.7252,16.7252,16.5606,16.5972,149890.0
2019-10-01 10:00:00,18.14,18.14,18.02,18.05,241915.0,16.5881,16.5881,16.4783,16.5058,241915.0
2019-10-01 10:10:00,18.05,18.12,18.05,18.09,60430.0,16.5058,16.5698,16.5058,16.5423,60430.0
2019-10-01 10:20:00,18.08,18.1,18.04,18.1,252185.0,16.5332,16.5515,16.4966,16.5515,252185.0
2019-10-01 10:30:00,18.11,18.16,18.1,18.16,233195.0,16.5606,16.6064,16.5515,16.6064,233195.0
2019-10-01 10:40:00,18.16,18.17,18.12,18.12,49875.0,16.6064,16.6155,16.5698,16.5698,49875.0
2019-10-01 10:50:00,18.12,18.14,18.09,18.1,23470.0,16.5698,16.5881,16.5423,16.5515,23470.0
2019-10-01 11:00:00,18.09,18.1,18.07,18.08,157430.0,16.5423,16.5515,16.5241,16.5332,157430.0
2019-10-01 11:10:00,18.08,18.08,18.03,18.04,43480.0,16.5332,16.5332,16.4875,16.4966,43480.0
2019-10-01 11:20:00,18.04,18.04,17.99,17.99,370905.0,16.4966,16.4966,16.4509,16.4509,370905.0
2019-10-01 11:30:00,17.99,18.0,17.93,17.94,129415.0,16.4509,16.46,16.396,16.4052,129415.0
2019-10-01 11:40:00,17.94,17.94,17.9,17.9,102060.0,16.4052,16.4052,16.3686,16.3686,102060.0
2019-10-01 11:50:00,17.9,17.95,17.9,17.95,90895.0,16.3686,16.4143,16.3686,16.4143,90895.0
2019-10-01 12:00:00,17.94,17.94,17.88,17.88,61380.0,16.4052,16.4052,16.3503,16.3503,61380.0
2019-10-01 12:10:00,17.87,17.9,17.83,17.89,60070.0,16.3412,16.3686,16.3046,16.3595,60070.0
2019-10-01 12:20:00,17.9,17.93,17.87,17.92,65335.0,16.3686,16.396,16.3412,16.3869,65335.0
2019-10-01 12:30:00,17.92,17.98,17.91,17.98,48720.0,16.3869,16.4418,16.3777,16.4418,48720.0
2019-10-01 12:40:00,17.98,18.03,17.98,18.02,57445.0,16.4418,16.4875,16.4418,16.4783,57445.0
2019-10-01 12:50:00,18.02,18.05,18.01,18.03,205450.0,16.4783,16.5058,16.4692,16.4875,205450.0
2019-10-01 13:00:00,18.04,18.04,18.01,18.03,153785.0,16.4966,16.4966,16.4692,16.4875,153785.0
2019-10-01 13:10:00,18.03,18.04,18.02,18.02,38990.0,16.4875,16.4966,16.4783,16.4783,38990.0
2019-10-01 13:20:00,18.02,18.02,18.0,18.0,78305.0,16.4783,16.4783,16.46,16.46,78305.0
2019-10-01 13:30:00,18.0,18.01,17.97,18.0,59430.0,16.46,16.4692,16.4326,16.46,59430.0
2019-10-01 13:40:00,18.0,18.03,18.0,18.03,33550.0,16.46,16.4875,16.46,16.4875,33550.0
2019-10-01 13:50:00,18.02,18.02,18.0,18.01,60735.0,16.4783,16.4783,16.46,16.4692,60735.0
2019-10-01 14:00:00,18.01,18.03,17.98,17.98,106670.0,16.4692,16.4875,16.4418,16.4418,106670.0
2019-10-01 14:10:00,17.98,18.02,17.98,18.02,82195.0,16.4418,16.4783,16.4418,16.4783,82195.0
2019-10-01 14:20:00,18.01,18.02,18.0,18.0,57770.0,16.4692,16.4783,16.46,16.46,57770.0
2019-10-01 14:30:00,18.0,18.03,18.0,18.02,68630.0,16.46,16.4875,16.46,16.4783,68630.0
2019-10-01 14:40:00,18.02,18.05,18.0,18.04,70580.0,16.4783,16.5058,16.46,16.4966,70580.0
2019-10-01 14:50:00,18.04,18.04,18.02,18.03,64260.0,16.4966,16.4966,16.4783,16.4875,64260.0
2019-10-01 15:00:00,18.03,18.06,18.02,18.05,87405.0,16.4875,16.5149,16.4783,16.5058,87405.0
2019-10-01 15:10:00,18.05,18.05,17.98,17.98,129410.0,16.5058,16.5058,16.4418,16.4418,129410.0
2019-10-01 15:20:00,17.98,18.01,17.98,18.0,125700.0,16.4418,16.4692,16.4418,16.46,125700.0
2019-10-01 15:30:00,18.0,18.0,17.97,17.98,103760.0,16.46,16.46,16.4326,16.4418,103760.0
2019-10-01 15:40:00,17.98,18.02,17.97,18.0,191375.0,16.4418,16.4783,16.4326,16.46,191375.0
2019-10-01 15:50:00,18.0,18.02,17.95,17.96,591705.0,16.46,16.4783,16.4143,16.4235,591705.0
2019-10-02 09:30:00,18.03,18.17,17.93,17.98,562840.0,16.4875,16.6155,16.396,16.4418,562840.0
2019-10-02 09:40:00,17.98,18.12,17.98,18.01,300845.0,16.4418,16.5698,16.4418,16.4692,300845.0
2019-10-02 09:50:00,17.99,18.05,17.96,18.04,121945.0,16.4509,16.5058,16.4235,16.4966,121945.0
2019-10-02 10:00:00,18.02,18.1,18.0,18.09,265015.0,16.4783,16.5515,16.46,16.5423,265015.0
2019-10-02 10:10:00,18.08,18.15,18.06,18.12,240910.0,16.5332,16.5972,16.5149,16.5698,240910.0
2019-10-02 10:20:00,18.13,18.13,18.07,18.07,165635.0,16.5789,16.5789,16.5241,16.5241,165635.0
2019-10-02 10:30:00,18.07,18.1,18.01,18.01,226705.0,16.5241,16.5515,16.4692,16.4692,226705.0
2019-10-02 10:40:00,18.01,18.08,18.0,18.03,171260.0,16.4692,16.5332,16.46,16.4875,171260.0
2019-10-02 10:50:00,18.02,18.07,18.0,18.0,166370.0,16.4783,16.5241,16.46,16.46,166370.0
2019-10-02 11:00:00,18.0,18.03,17.97,18.01,96970.0,16.46,16.4875,16.4326,16.4692,96970.0
2019-10-02 11:10:00,18.0,18.01,17.98,18.01,254255.0,16.46,16.4692,16.4418,16.4692,254255.0
2019-10-02 11:20:00,18.02,18.03,17.98,18.0,129560.0,16.4783,16.4875,16.4418,16.46,129560.0
2019-10-02 11:30:00,17.99,18.0,17.95,17.97,272510.0,16.4509,16.46,16.4143,16.4326,272510.0
2019-10-02 11:40:00,17.97,17.99,17.95,17.96,93020.0,16.4326,16.4509,16.4143,16.4235,93020.0
2019-10-02 11:50:00,17.97,17.98,17.92,17.92,96215.0,16.4326,16.4418,16.3869,16.3869,96215.0
2019-10-02 12:00:00,17.92,17.96,17.89,17.93,391315.0,16.3869,16.4235,16.3595,16.396,391315.0
2019-10-02 12:10:00,17.93,17.93,17.85,17.89,268340.0,16.396,16.396,16.3229,16.3595,268340.0
2019-10-02 12:20:00,17.89,17.9,17.85,17.85,100145.0,16.3595,16.3686,16.3229,16.3229,100145.0
2019-10-02 12:30:00,17.85,17.85,17.81,17.85,139275.0,16.3229,16.3229,16.2863,16.3229,139275.0
2019-10-02 12:40:00,17.85,17.91,17.85,17.91,145250.0,16.3229,16.3777,16.3229,16.3777,145250.0
2019-10-02 12:50:00,17.91,17.96,17.9,17.94,103595.0,16.3777,16.4235,16.3686,16.4052,103595.0
2019-10-02 13:00:00,17.94,17.98,17.92,17.98,94440.0,16.4052,16.4418,16.3869,16.4418,94440.0
2019-10-02 13:10:00,17.98,17.98,17.95,17.98,134335.0,16.4418,16.4418,16.4143,16.4418,134335.0
2019-10-02 13:20:00,17.98,17.99,17.96,17.96,112875.0,16.4418,16.4509,16.4235,16.4235,112875.0
2019-10-02 13:30:00,17.96,17.97,17.92,17.94,261235.0,16.4235,16.4326,16.3869,16.4052,261235.0
2019-10-02 13:40:00,17.94,17.99,17.9,17.9,256825.0,16.4052,16.4509,16.3686,16.3686,256825.0
2019-10-02 13:50:00,17.9,17.92,17.9,17.9,100095.0,16.3686,16.3869,16.3686,16.3686,100095.0
2019-10-02 14:00:00,17.9,17.94,17.86,17.93,212940.0,16.3686,16.4052,16.332,16.396,212940.0
2019-10-02 14:10:00,17.93,17.95,17.92,17.94,151265.0,16.396,16.4143,16.3869,16.4052,151265.0
2019-10-02 14:20:00,17.95,17.98,17.94,17.96,75815.0,16.4143,16.4418,16.4052,16.4235,75815.0
2019-10-02 14:30:00,17.96,18.04,17.94,18.04,268900.0,16.4235,16.4966,16.4052,16.4966,268900.0
2019-10-02 14:40:00,18.04,18.07,18.03,18.05,137660.0,16.4966,16.5241,16.4875,16.5058,137660.0
2019-10-02 14:50:00,18.05,18.07,18.03,18.07,117865.0,16.5058,16.5241,16.4875,16.5241,117865.0
2019-10-02 15:00:00,18.07,18.07,18.02,18.03,129610.0,16.5241,16.5241,16.4783,16.4875,129610.0
2019-10-02 15:10:00,18.03,18.08,18.03,18.07,181240.0,16.4875,16.5332,16.4875,16.5241,181240.0
2019-10-02 15:20:00,18.07,18.11,18.06,18.08,341050.0,16.5241,16.5606,16.5149,16.5332,341050.0
2019-10-02 15:30:00,18.08,18.16,18.08,18.14,528785.0,16.5332,16.6064,16.5332,16.5881,528785.0
2019-10-02 15:40:00,18.14,18.21,18.14,18.16,635480.0,16.5881,16.6521,16.5881,16.6064,635480.0
2019-10-02 15:50:00,18.16,18.16,18.08,18.11,1553125.0,16.6064,16.6064,16.5332,16.5606,1553125.0
2019-10-03 09:30:00,18.14,18.19,18.06,18.18,269950.0,16.5881,16.6338,16.5149,16.6246,269950.0
2019-10-03 09:40:00,18.18,18.3,18.17,18.28,221350.0,16.6246,16.7344,16.6155,16.7161,221350.0
2019-10-03 09:50:00,18.3,18.37,18.26,18.37,336885.0,16.7344,16.7984,16.6978,16.7984,336885.0
2019-10-03 10:00:00,18.36,18.36,18.1,18.18,503940.0,16.7892,16.7892,16.5515,16.6246,503940.0
2019-10-03 10:10:00,18.18,18.29,18.12,18.28,673775.0,16.6246,16.7252,16.5698,16.7161,673775.0
2019-10-03 10:20:00,18.28,18.36,18.23,18.31,182645.0,16.7161,16.7892,16.6704,16.7435,182645.0
2019-10-03 10:30:00,18.3,18.35,18.25,18.31,318040.0,16.7344,16.7801,16.6887,16.7435,318040.0
2019-10-03 10:40:00,18.31,18.34,18.26,18.26,213395.0,16.7435,16.771,16.6978,16.6978,213395.0
2019-10-03 10:50:00,18.27,18.31,18.22,18.3,177060.0,16.7069,16.7435,16.6612,16.7344,177060.0
2019-10-03 11:00:00,18.29,18.44,18.28,18.42,256360.0,16.7252,16.8624,16.7161,16.8441,256360.0
2019-10-03 11:10:00,18.42,18.43,18.36,18.39,176315.0,16.8441,16.8533,16.7892,16.8167,176315.0
2019-10-03 11:20:00,18.38,18.43,18.38,18.4,123195.0,16.8075,16.8533,16.8075,16.8258,123195.0
2019-10-03 11:30:00,18.4,18.4,18.34,18.34,161680.0,16.8258,16.8258,16.771,16.771,161680.0
2019-10-03 11:40:00,18.34,18.4,18.33,18.37,215990.0,16.771,16.8258,16.7618,16.7984,215990.0
2019-10-03 11:50:00,18.38,18.42,18.37,18.42,235430.0,16.8075,16.8441,16.7984,16.8441,235430.0
2019-10-03 12:00:00,18.42,18.49,18.42,18.47,417250.0,16.8441,16.9081,16.8441,16.8898,417250.0
2019-10-03 12:10:00,18.48,18.53,18.45,18.45,223930.0,16.899,16.9447,16.8715,16.8715,223930.0
2019-10-03 12:20:00,18.45,18.55,18.45,18.54,309345.0,16.8715,16.963,16.8715,16.9538,309345.0
2019-10-03 12:30:00,18.54,18.59,18.5,18.51,352270.0,16.9538,16.9996,16.9173,16.9264,352270.0
2019-10-03 12:40:00,18.51,18.52,18.48,18.49,133630.0,16.9264,16.9356,16.899,16.9081,133630.0
2019-10-03 12:50:00,18.49,18.52,18.48,18.51,100375.0,16.9081,16.9356,16.899,16.9264,100375.0
2019-10-03 13:00:00,18.52,18.54,18.5,18.5,89635.0,16.9356,16.9538,16.9173,16.9173,89635.0
2019-10-03 13:10:00,18.5,18.54,18.5,18.53,137420.0,16.9173,16.9538,16.9173,16.9447,137420.0
2019-10-03 13:20:00,18.53,18.59,18.53,18.57,312835.0,16.9447,16.9996,16.9447,16.9813,312835.0
2019-10-03 13:30:00,18.56,18.6,18.55,18.6,189265.0,16.9721,17.0087,16.963,17.0087,189265.0
2019-10-03 13:40:00,18.6,18.64,18.6,18.64,162650.0,17.0087,17.0453,17.0087,17.0453,162650.0
2019-10-03 13:50:00,18.65,18.65,18.61,18.65,106790.0,17.0544,17.0544,17.0179,17.0544,106790.0
2019-10-03 14:00:00,18.64,18.65,18.61,18.61,226365.0,17.0453,17.0544,17.0179,17.0179,226365.0
2019-10-03 14:10:00,18.62,18.65,18.61,18.62,106125.0,17.027,17.0544,17.0179,17.027,106125.0
2019-10-03 14:20:00,18.62,18.65,18.62,18.64,136830.0,17.027,17.0544,17.027,17.0453,136830.0
2019-10-03 14:30:00,18.64,18.66,18.63,18.64,96010.0,17.0453,17.0636,17.0361,17.0453,96010.0
2019-10-03 14:40:00,18.63,18.65,18.63,18.65,108805.0,17.0361,17.0544,17.0361,17.0544,108805.0
2019-10-03 14:50:00,18.64,18.66,18.63,18.63,144625.0,17.0453,17.0636,17.0361,17.0361,144625.0
2019-10-03 15:00:00,18.63,18.64,18.61,18.63,155860.0,17.0361,17.0453,17.0179,17.0361,155860.0
2019-10-03 15:10:00,18.63,18.64,18.6,18.61,229140.0,17.0361,17.0453,17.0087,17.0179,229140.0
2019-10-03 15:20:00,18.6,18.63,18.57,18.6,252020.0,17.0087,17.0361,16.9813,17.0087,252020.0
2019-10-03 15:30:00,18.59,18.6,18.56,18.58,393930.0,16.9996,17.0087,16.9721,16.9904,393930.0
2019-10-03 15:40:00,18.58,18.59,18.54,18.55,331465.0,16.9904,16.9996,16.9538,16.963,331465.0
2019-10-03 15:50:00,18.55,18.65,18.53,18.63,1234075.0,16.963,17.0544,16.9447,17.0361,1234075.0
2019-10-04 09:30:00,18.6,18.87,18.55,18.77,560480.0,17.0087,17.2556,16.963,17.1642,560480.0
2019-10-04 09:40:00,18.77,18.79,18.66,18.69,122785.0,17.1642,17.1825,17.0636,17.091,122785.0
2019-10-04 09:50:00,18.69,18.72,18.66,18.72,66025.0,17.091,17.1184,17.0636,17.1184,66025.0
2019-10-04 10:00:00,18.73,18.73,18.68,18.73,242720.0,17.1276,17.1276,17.0819,17.1276,242720.0
2019-10-04 10:10:00,18.73,18.73,18.62,18.71,333795.0,17.1276,17.1276,17.027,17.1093,333795.0
2019-10-04 10:20:00,18.71,18.71,18.66,18.66,171540.0,17.1093,17.1093,17.0636,17.0636,171540.0
2019-10-04 10:30:00,18.67,18.67,18.62,18.64,149065.0,17.0727,17.0727,17.027,17.0453,149065.0
2019-10-04 10:40:00,18.64,18.67,18.63,18.66,90525.0,17.0453,17.0727,17.0361,17.0636,90525.0
2019-10-04 10:50:00,18.66,18.71,18.65,18.71,127970.0,17.0636,17.1093,17.0544,17.1093,127970.0
2019-10-04 11:00:00,18.71,18.75,18.69,18.74,97520.0,17.1093,17.1459,17.091,17.1367,97520.0
2019-10-04 11:10:00,18.75,18.77,18.69,18.71,105615.0,17.1459,17.1642,17.091,17.1093,105615.0
2019-10-04 11:20:00,18.7,18.72,18.68,18.7,61360.0,17.1002,17.1184,17.0819,17.1002,61360.0
2019-10-04 11:30:00,18.7,18.72,18.69,18.71,78015.0,17.1002,17.1184,17.091,17.1093,78015.0
2019-10-04 11:40:00,18.72,18.74,18.71,18.74,52850.0,17.1184,17.1367,17.1093,17.1367,52850.0
2019-10-04 11:50:00,18.74,18.76,18.71,18.72,47920.0,17.1367,17.155,17.1093,17.1184,47920.0
2019-10-04 12:00:00,18.72,18.73,18.7,18.73,77835.0,17.1184,17.1276,17.1002,17.1276,77835.0
2019-10-04 12:10:00,18.73,18.73,18.71,18.73,47105.0,17.1276,17.1276,17.1093,17.1276,47105.0
2019-10-04 12:20:00,18.73,18.75,18.73,18.73,61490.0,17.1276,17.1459,17.1276,17.1276,61490.0
2019-10-04 12:30:00,18.72,18.73,18.7,18.71,56665.0,17.1184,17.1276,17.1002,17.1093,56665.0
2019-10-04 12:40:00,18.71,18.71,18.69,18.7,48045.0,17.1093,17.1093,17.091,17.1002,48045.0
2019-10-04 12:50:00,18.69,18.72,18.69,18.72,74865.0,17.091,17.1184,17.091,17.1184,74865.0
2019-10-04 13:00:00,18.72,18.73,18.68,18.68,110030.0,17.1184,17.1276,17.0819,17.0819,110030.0
2019-10-04 13:10:00,18.68,18.7,18.67,18.68,77220.0,17.0819,17.1002,17.0727,17.0819,77220.0
2019-10-04 13:20:00,18.68,18.68,18.66,18.67,58900.0,17.0819,17.0819,17.0636,17.0727,58900.0
2019-10-04 13:30:00,18.67,18.68,18.64,18.65,62595.0,17.0727,17.0819,17.0453,17.0544,62595.0
2019-10-04 13:40:00,18.65,18.66,18.62,18.64,69730.0,17.0544,17.0636,17.027,17.0453,69730.0
2019-10-04 13:50:00,18.64,18.64,18.58,18.58,78885.0,17.0453,17.0453,16.9904,16.9904,78885.0
2019-10-04 14:00:00,18.58,18.59,18.55,18.57,58655.0,16.9904,16.9996,16.963,16.9813,58655.0
2019-10-04 14:10:00,18.57,18.58,18.54,18.57,57790.0,16.9813,16.9904,16.9538,16.9813,57790.0
2019-10-04 14:20:00,18.57,18.59,18.57,18.58,50730.0,16.9813,16.9996,16.9813,16.9904,50730.0
2019-10-04 14:30:00,18.58,18.61,18.58,18.59,63980.0,16.9904,17.0179,16.9904,16.9996,63980.0
2019-10-04 14:40:00,18.58,18.59,18.54,18.54,55395.0,16.9904,16.9996,16.9538,16.9538,55395.0
2019-10-04 14:50:00,18.54,18.55,18.52,18.54,59960.0,16.9538,16.963,16.9356,16.9538,59960.0
2019-10-04 15:00:00,18.54,18.55,18.52,18.53,56175.0,16.9538,16.963,16.9356,16.9447,56175.0
2019-10-04 15:10:00,18.53,18.54,18.5,18.53,49490.0,16.9447,16.9538,16.9173,16.9447,49490.0
2019-10-04 15:20:00,18.53,18.57,18.53,18.56,78700.0,16.9447,16.9813,16.9447,16.9721,78700.0
2019-10-04 15:30:00,18.56,18.58,18.56,18.57,109170.0,16.9721,16.9904,16.9721,16.9813,109170.0
2019-10-04 15:40:00,18.58,18.62,18.57,18.62,130600.0,16.9904,17.027,16.9813,17.027,130600.0
2019-10-04 15:50:00,18.63,18.64,18.59,18.62,431245.0,17.0361,17.0453,16.9996,17.027,431245.0
2019-10-07 09:30:00,18.61,18.65,18.49,18.6,247490.0,17.0179,17.0544,16.9081,17.0087,247490.0
2019-10-07 09:40:00,18.6,18.64,18.54,18.63,143205.0,17.0087,17.0453,16.9538,17.0361,143205.0
2019-10-07 09:50:00,18.64,18.71,18.62,18.65,302055.0,17.0453,17.1093,17.027,17.0544,302055.0
2019-10-07 10:00:00,18.66,18.66,18.61,18.64,238205.0,17.0636,17.0636,17.0179,17.0453,238205.0
2019-10-07 10:10:00,18.64,18.65,18.59,18.59,105630.0,17.0453,17.0544,16.9996,16.9996,105630.0
2019-10-07 10:20:00,18.59,18.62,18.56,18.56,83815.0,16.9996,17.027,16.9721,16.9721,83815.0
2019-10-07 10:30:00,18.56,18.61,18.56,18.61,124535.0,16.9721,17.0179,16.9721,17.0179,124535.0
2019-10-07 10:40:00,18.61,18.65,18.61,18.64,121305.0,17.0179,17.0544,17.0179,17.0453,121305.0
2019-10-07 10:50:00,18.64,18.69,18.64,18.66,145520.0,17.0453,17.091,17.0453,17.0636,145520.0
2019-10-07 11:00:00,18.67,18.75,18.67,18.74,114240.0,17.0727,17.1459,17.0727,17.1367,114240.0
2019-10-07 11:10:00,18.74,18.79,18.74,18.75,307170.0,17.1367,17.1825,17.1367,17.1459,307170.0
2019-10-07 11:20:00,18.75,18.76,18.65,18.66,123865.0,17.1459,17.155,17.0544,17.0636,123865.0
2019-10-07 11:30:00,18.67,18.67,18.6,18.61,76320.0,17.0727,17.0727,17.0087,17.0179,76320.0
2019-10-07 11:40:00,18.6,18.65,18.59,18.65,110690.0,17.0087,17.0544,16.9996,17.0544,110690.0
2019-10-07 11:50:00,18.65,18.7,18.64,18.7,68000.0,17.0544,17.1002,17.0453,17.1002,68000.0
2019-10-07 12:00:00,18.7,18.71,18.62,18.62,146225.0,17.1002,17.1093,17.027,17.027,146225.0
2019-10-07 12:10:00,18.62,18.64,18.62,18.63,57560.0,17.027,17.0453,17.027,17.0361,57560.0
2019-10-07 12:20:00,18.63,18.65,18.62,18.64,65200.0,17.0361,17.0544,17.027,17.0453,65200.0
2019-10-07 12:30:00,18.63,18.64,18.61,18.61,59915.0,17.0361,17.0453,17.0179,17.0179,59915.0
2019-10-07 12:40:00,18.61,18.68,18.61,18.68,55445.0,17.0179,17.0819,17.0179,17.0819,55445.0
2019-10-07 12:50:00,18.68,18.7,18.68,18.7,91485.0,17.0819,17.1002,17.0819,17.1002,91485.0
2019-10-07 13:00:00,18.7,18.7,18.66,18.66,109965.0,17.1002,17.1002,17.0636,17.0636,109965.0
2019-10-07 13:10:00,18.66,18.66,18.62,18.64,97405.0,17.0636,17.0636,17.027,17.0453,97405.0
2019-10-07 13:20:00,18.65,18.65,18.62,18.65,46995.0,17.0544,17.0544,17.027,17.0544,46995.0
2019-10-07 13:30:00,18.65,18.74,18.64,18.72,97535.0,17.0544,17.1367,17.0453,17.1184,97535.0
2019-10-07 13:40:00,18.71,18.73,18.68,18.69,46340.0,17.1093,17.1276,17.0819,17.091,46340.0
2019-10-07 13:50:00,18.7,18.71,18.69,18.71,42160.0,17.1002,17.1093,17.091,17.1093,42160.0
2019-10-07 14:00:00,18.7,18.71,18.66,18.66,88045.0,17.1002,17.1093,17.0636,17.0636,88045.0
2019-10-07 14:10:00,18.65,18.65,18.62,18.64,47320.0,17.0544,17.0544,17.027,17.0453,47320.0
2019-10-07 14:20:00,18.64,18.65,18.62,18.64,29675.0,17.0453,17.0544,17.027,17.0453,29675.0
2019-10-07 14:30:00,18.64,18.65,18.61,18.62,55825.0,17.0453,17.0544,17.0179,17.027,55825.0
2019-10-07 14:40:00,18.61,18.63,18.6,18.61,74985.0,17.0179,17.0361,17.0087,17.0179,74985.0
2019-10-07 14:50:00,18.61,18.61,18.55,18.58,62315.0,17.0179,17.0179,16.963,16.9904,62315.0
2019-10-07 15:00:00,18.58,18.58,18.54,18.54,48315.0,16.9904,16.9904,16.9538,16.9538,48315.0
2019-10-07 15:10:00,18.55,18.58,18.53,18.57,77425.0,16.963,16.9904,16.9447,16.9813,77425.0
2019-10-07 15:20:00,18.58,18.58,18.53,18.54,266045.0,16.9904,16.9904,16.9447,16.9538,266045.0
2019-10-07 15:30:00,18.54,18.54,18.5,18.51,290255.0,16.9538,16.9538,16.9173,16.9264,290255.0
2019-10-07 15:40:00,18.51,18.51,18.43,18.43,325040.0,16.9264,16.9264,16.8533,16.8533,325040.0
2019-10-07 15:50:00,18.43,18.44,18.37,18.41,791770.0,16.8533,16.8624,16.7984,16.835,791770.0
2019-10-08 09:30:00,18.45,18.71,18.42,18.51,490065.0,16.8715,17.1093,16.8441,16.9264,490065.0
2019-10-08 09:40:00,18.49,18.49,18.2,18.24,240070.0,16.9081,16.9081,16.6429,16.6795,240070.0
2019-10-08 09:50:00,18.24,18.25,18.13,18.17,150840.0,16.6795,16.6887,16.5789,16.6155,150840.0
2019-10-08 10:00:00,18.14,18.19,18.13,18.17,190205.0,16.5881,16.6338,16.5789,16.6155,190205.0
2019-10-08 10:10:00,18.18,18.24,18.18,18.2,154495.0,16.6246,16.6795,16.6246,16.6429,154495.0
2019-10-08 10:20:00,18.2,18.24,18.2,18.23,212400.0,16.6429,16.6795,16.6429,16.6704,212400.0
2019-10-08 10:30:00,18.23,18.29,18.21,18.25,256045.0,16.6704,16.7252,16.6521,16.6887,256045.0
2019-10-08 10:40:00,18.25,18.27,18.19,18.22,276015.0,16.6887,16.7069,16.6338,16.6612,276015.0
2019-10-08 10:50:00,18.22,18.48,18.22,18.47,265980.0,16.6612,16.899,16.6612,16.8898,265980.0
2019-10-08 11:00:00,18.46,18.55,18.46,18.54,239605.0,16.8807,16.963,16.8807,16.9538,239605.0
2019-10-08 11:10:00,18.54,18.6,18.53,18.56,317250.0,16.9538,17.0087,16.9447,16.9721,317250.0
2019-10-08 11:20:00,18.55,18.55,18.5,18.5,186085.0,16.963,16.963,16.9173,16.9173,186085.0
2019-10-08 11:30:00,18.5,18.51,18.39,18.42,271565.0,16.9173,16.9264,16.8167,16.8441,271565.0
2019-10-08 11:40:00,18.42,18.44,18.35,18.37,247345.0,16.8441,16.8624,16.7801,16.7984,247345.0
2019-10-08 11:50:00,18.37,18.43,18.36,18.41,87275.0,16.7984,16.8533,16.7892,16.835,87275.0
2019-10-08 12:00:00,18.41,18.43,18.38,18.39,89895.0,16.835,16.8533,16.8075,16.8167,89895.0
2019-10-08 12:10:00,18.39,18.45,18.39,18.44,127480.0,16.8167,16.8715,16.8167,16.8624,127480.0
2019-10-08 12:20:00,18.44,18.48,18.44,18.46,169305.0,16.8624,16.899,16.8624,16.8807,169305.0
2019-10-08 12:30:00,18.46,18.48,18.43,18.46,285920.0,16.8807,16.899,16.8533,16.8807,285920.0
2019-10-08 12:40:00,18.46,18.52,18.44,18.47,66800.0,16.8807,16.9356,16.8624,16.8898,66800.0
2019-10-08 12:50:00,18.47,18.48,18.4,18.41,88315.0,16.8898,16.899,16.8258,16.835,88315.0
2019-10-08 13:00:00,18.4,18.41,18.32,18.34,91555.0,16.8258,16.835,16.7527,16.771,91555.0
2019-10-08 13:10:00,18.35,18.35,18.31,18.34,70910.0,16.7801,16.7801,16.7435,16.771,70910.0
2019-10-08 13:20:00,18.34,18.38,18.34,18.38,59715.0,16.771,16.8075,16.771,16.8075,59715.0
2019-10-08 13:30:00,18.38,18.42,18.37,18.38,75365.0,16.8075,16.8441,16.7984,16.8075,75365.0
2019-10-08 13:40:00,18.37,18.41,18.37,18.4,52030.0,16.7984,16.835,16.7984,16.8258,52030.0
2019-10-08 13:50:00,18.4,18.42,18.36,18.37,89420.0,16.8258,16.8441,16.7892,16.7984,89420.0
2019-10-08 14:00:00,18.37,18.4,18.33,18.4,94630.0,16.7984,16.8258,16.7618,16.8258,94630.0
2019-10-08 14:10:00,18.39,18.42,18.37,18.41,98200.0,16.8167,16.8441,16.7984,16.835,98200.0
2019-10-08 14:20:00,18.42,18.44,18.39,18.44,121930.0,16.8441,16.8624,16.8167,16.8624,121930.0
2019-10-08 14:30:00,18.44,18.49,18.43,18.45,151390.0,16.8624,16.9081,16.8533,16.8715,151390.0
2019-10-08 14:40:00,18.45,18.56,18.43,18.54,257665.0,16.8715,16.9721,16.8533,16.9538,257665.0
2019-10-08 14:50:00,18.54,18.54,18.41,18.47,165595.0,16.9538,16.9538,16.835,16.8898,165595.0
2019-10-08 15:00:00,18.47,18.51,18.46,18.5,98440.0,16.8898,16.9264,16.8807,16.9173,98440.0
2019-10-08 15:10:00,18.49,18.5,18.45,18.5,135015.0,16.9081,16.9173,16.8715,16.9173,135015.0
2019-10-08 15:20:00,18.5,18.56,18.5,18.55,172660.0,16.9173,16.9721,16.9173,16.963,172660.0
2019-10-08 15:30:00,18.55,18.58,18.5,18.5,216040.0,16.963,16.9904,16.9173,16.9173,216040.0
2019-10-08 15:40:00,18.5,18.51,18.47,18.5,242780.0,16.9173,16.9264,16.8898,16.9173,242780.0
2019-10-08 15:50:00,18.5,18.5,18.4,18.41,756465.0,16.9173,16.9173,16.8258,16.835,756465.0
2019-10-09 09:30:00,18.48,18.61,18.48,18.61,189005.0,16.899,17.0179,16.899,17.0179,189005.0
2019-10-09 09:40:00,18.61,18.61,18.53,18.54,102185.0,17.0179,17.0179,16.9447,16.9538,102185.0
2019-10-09 09:50:00,18.52,18.6,18.5,18.57,36510.0,16.9356,17.0087,16.9173,16.9813,36510.0
2019-10-09 10:00:00,18.57,18.6,18.51,18.53,83765.0,16.9813,17.0087,16.9264,16.9447,83765.0
2019-10-09 10:10:00,18.52,18.52,18.49,18.52,34750.0,16.9356,16.9356,16.9081,16.9356,34750.0
2019-10-09 10:20:00,18.52,18.55,18.51,18.54,98820.0,16.9356,16.963,16.9264,16.9538,98820.0
2019-10-09 10:30:00,18.53,18.55,18.52,18.54,54290.0,16.9447,16.963,16.9356,16.9538,54290.0
2019-10-09 10:40:00,18.55,18.56,18.54,18.54,43860.0,16.963,16.9721,16.9538,16.9538,43860.0
2019-10-09 10:50:00,18.54,18.57,18.51,18.56,64560.0,16.9538,16.9813,16.9264,16.9721,64560.0
2019-10-09 11:00:00,18.56,18.57,18.53,18.56,95585.0,16.9721,16.9813,16.9447,16.9721,95585.0
2019-10-09 11:10:00,18.56,18.62,18.53,18.61,177530.0,16.9721,17.027,16.9447,17.0179,177530.0
2019-10-09 11:20:00,18.61,18.65,18.59,18.64,139945.0,17.0179,17.0544,16.9996,17.0453,139945.0
2019-10-09 11:30:00,18.64,18.73,18.63,18.72,144085.0,17.0453,17.1276,17.0361,17.1184,144085.0
2019-10-09 11:40:00,18.71,18.75,18.69,18.75,77885.0,17.1093,17.1459,17.091,17.1459,77885.0
2019-10-09 11:50:00,18.74,18.74,18.69,18.7,64715.0,17.1367,17.1367,17.091,17.1002,64715.0
2019-10-09 12:00:00,18.7,18.74,18.69,18.71,193840.0,17.1002,17.1367,17.091,17.1093,193840.0
2019-10-09 12:10:00,18.71,18.76,18.71,18.76,62175.0,17.1093,17.155,17.1093,17.155,62175.0
2019-10-09 12:20:00,18.76,18.78,18.72,18.74,95265.0,17.155,17.1733,17.1184,17.1367,95265.0
2019-10-09 12:30:00,18.74,18.77,18.73,18.75,112510.0,17.1367,17.1642,17.1276,17.1459,112510.0
2019-10-09 12:40:00,18.75,18.75,18.71,18.72,94050.0,17.1459,17.1459,17.1093,17.1184,94050.0
2019-10-09 12:50:00,18.72,18.74,18.7,18.73,121105.0,17.1184,17.1367,17.1002,17.1276,121105.0
2019-10-09 13:00:00,18.74,18.76,18.73,18.74,102825.0,17.1367,17.155,17.1276,17.1367,102825.0
2019-10-09 13:10:00,18.74,18.77,18.74,18.75,99100.0,17.1367,17.1642,17.1367,17.1459,99100.0
2019-10-09 13:20:00,18.75,18.79,18.74,18.76,73530.0,17.1459,17.1825,17.1367,17.155,73530.0
2019-10-09 13:30:00,18.76,18.79,18.76,18.78,91390.0,17.155,17.1825,17.155,17.1733,91390.0
2019-10-09 13:40:00,18.78,18.78,18.72,18.73,54255.0,17.1733,17.1733,17.1184,17.1276,54255.0
2019-10-09 13:50:00,18.73,18.75,18.73,18.74,16735.0,17.1276,17.1459,17.1276,17.1367,16735.0
2019-10-09 14:00:00,18.74,18.74,18.68,18.68,75820.0,17.1367,17.1367,17.0819,17.0819,75820.0
2019-10-09 14:10:00,18.68,18.72,18.68,18.7,114800.0,17.0819,17.1184,17.0819,17.1002,114800.0
2019-10-09 14:20:00,18.71,18.71,18.66,18.66,35255.0,17.1093,17.1093,17.0636,17.0636,35255.0
2019-10-09 14:30:00,18.66,18.68,18.66,18.68,61920.0,17.0636,17.0819,17.0636,17.0819,61920.0
2019-10-09 14:40:00,18.68,18.68,18.64,18.67,90450.0,17.0819,17.0819,17.0453,17.0727,90450.0
2019-10-09 14:50:00,18.67,18.69,18.66,18.66,158735.0,17.0727,17.091,17.0636,17.0636,158735.0
2019-10-09 15:00:00,18.66,18.66,18.62,18.64,88950.0,17.0636,17.0636,17.027,17.0453,88950.0
2019-10-09 15:10:00,18.63,18.65,18.63,18.63,79080.0,17.0361,17.0544,17.0361,17.0361,79080.0
2019-10-09 15:20:00,18.63,18.64,18.62,18.64,94255.0,17.0361,17.0453,17.027,17.0453,94255.0
2019-10-09 15:30:00,18.64,18.66,18.64,18.66,126050.0,17.0453,17.0636,17.0453,17.0636,126050.0
2019-10-09 15:40:00,18.66,18.66,18.57,18.59,203070.0,17.0636,17.0636,16.9813,16.9996,203070.0
2019-10-09 15:50:00,18.59,18.65,18.59,18.6,507605.0,16.9996,17.0544,16.9996,17.0087,507605.0
2019-10-10 09:30:00,18.51,18.6,18.5,18.55,173290.0,16.9264,17.0087,16.9173,16.963,173290.0
2019-10-10 09:40:00,18.54,18.57,18.5,18.52,61675.0,16.9538,16.9813,16.9173,16.9356,61675.0
2019-10-10 09:50:00,18.53,18.59,18.51,18.58,55465.0,16.9447,16.9996,16.9264,16.9904,55465.0
2019-10-10 10:00:00,18.58,18.61,18.52,18.52,56810.0,16.9904,17.0179,16.9356,16.9356,56810.0
2019-10-10 10:10:00,18.5,18.57,18.5,18.56,192105.0,16.9173,16.9813,16.9173,16.9721,192105.0
2019-10-10 10:20:00,18.56,18.65,18.56,18.61,198040.0,16.9721,17.0544,16.9721,17.0179,198040.0
2019-10-10 10:30:00,18.62,18.64,18.58,18.63,203600.0,17.027,17.0453,16.9904,17.0361,203600.0
2019-10-10 10:40:00,18.62,18.64,18.58,18.59,37000.0,17.027,17.0453,16.9904,16.9996,37000.0
2019-10-10 10:50:00,18.6,18.64,18.59,18.64,46230.0,17.0087,17.0453,16.9996,17.0453,46230.0
2019-10-10 11:00:00,18.64,18.69,18.64,18.68,58500.0,17.0453,17.091,17.0453,17.0819,58500.0
2019-10-10 11:10:00,18.69,18.7,18.64,18.64,74070.0,17.091,17.1002,17.0453,17.0453,74070.0
2019-10-10 11:20:00,18.65,18.66,18.61,18.62,87050.0,17.0544,17.0636,17.0179,17.027,87050.0
2019-10-10 11:30:00,18.61,18.63,18.61,18.62,41210.0,17.0179,17.0361,17.0179,17.027,41210.0
2019-10-10 11:40:00,18.61,18.63,18.59,18.6,29060.0,17.0179,17.0361,16.9996,17.0087,29060.0
2019-10-10 11:50:00,18.6,18.62,18.59,18.6,45320.0,17.0087,17.027,16.9996,17.0087,45320.0
2019-10-10 12:00:00,18.6,18.61,18.58,18.58,52765.0,17.0087,17.0179,16.9904,16.9904,52765.0
2019-10-10 12:10:00,18.58,18.64,18.58,18.62,45495.0,16.9904,17.0453,16.9904,17.027,45495.0
2019-10-10 12:20:00,18.59,18.6,18.57,18.57,53160.0,16.9996,17.0087,16.9813,16.9813,53160.0
2019-10-10 12:30:00,18.57,18.57,18.51,18.54,52975.0,16.9813,16.9813,16.9264,16.9538,52975.0
2019-10-10 12:40:00,18.52,18.53,18.5,18.52,32130.0,16.9356,16.9447,16.9173,16.9356,32130.0
2019-10-10 12:50:00,18.52,18.52,18.49,18.52,68625.0,16.9356,16.9356,16.9081,16.9356,68625.0
2019-10-10 13:00:00,18.52,18.55,18.51,18.54,63795.0,16.9356,16.963,16.9264,16.9538,63795.0
2019-10-10 13:10:00,18.54,18.54,18.52,18.53,115345.0,16.9538,16.9538,16.9356,16.9447,115345.0
2019-10-10 13:20:00,18.53,18.54,18.52,18.52,76930.0,16.9447,16.9538,16.9356,16.9356,76930.0
2019-10-10 13:30:00,18.52,18.56,18.5,18.56,72190.0,16.9356,16.9721,16.9173,16.9721,72190.0
2019-10-10 13:40:00,18.56,18.59,18.56,18.58,97095.0,16.9721,16.9996,16.9721,16.9904,97095.0
2019-10-10 13:50:00,18.58,18.62,18.58,18.6,108830.0,16.9904,17.027,16.9904,17.0087,108830.0
2019-10-10 14:00:00,18.6,18.62,18.51,18.52,120965.0,17.0087,17.027,16.9264,16.9356,120965.0
2019-10-10 14:10:00,18.53,18.6,18.53,18.59,94100.0,16.9447,17.0087,16.9447,16.9996,94100.0
2019-10-10 14:20:00,18.59,18.59,18.55,18.59,67465.0,16.9996,16.9996,16.963,16.9996,67465.0
2019-10-10 14:30:00,18.57,18.6,18.57,18.57,77150.0,16.9813,17.0087,16.9813,16.9813,77150.0
2019-10-10 14:40:00,18.57,18.58,18.56,18.57,43865.0,16.9813,16.9904,16.9721,16.9813,43865.0
2019-10-10 14:50:00,18.56,18.57,18.55,18.57,59720.0,16.9721,16.9813,16.963,16.9813,59720.0
2019-10-10 15:00:00,18.58,18.58,18.55,18.56,93160.0,16.9904,16.9904,16.963,16.9721,93160.0
2019-10-10 15:10:00,18.56,18.57,18.54,18.57,96250.0,16.9721,16.9813,16.9538,16.9813,96250.0
2019-10-10 15:20:00,18.57,18.59,18.57,18.57,122820.0,16.9813,16.9996,16.9813,16.9813,122820.0
2019-10-10 15:30:00,18.57,18.59,18.57,18.58,156740.0,16.9813,16.9996,16.9813,16.9904,156740.0
2019-10-10 15:40:00,18.58,18.64,18.58,18.64,117990.0,16.9904,17.0453,16.9904,17.0453,117990.0
2019-10-10 15:50:00,18.64,18.67,18.6,18.63,476975.0,17.0453,17.0727,17.0087,17.0361,476975.0
2019-10-11 09:30:00,18.85,18.95,18.79,18.82,128750.0,17.2373,17.3288,17.1825,17.2099,128750.0
2019-10-11 09:40:00,18.83,18.87,18.75,18.83,72610.0,17.219,17.2556,17.1459,17.219,72610.0
2019-10-11 09:50:00,18.82,18.83,18.7,18.73,105405.0,17.2099,17.219,17.1002,17.1276,105405.0
2019-10-11 10:00:00,18.73,18.86,18.73,18.84,198560.0,17.1276,17.2465,17.1276,17.2282,198560.0
2019-10-11 10:10:00,18.84,18.85,18.79,18.84,147030.0,17.2282,17.2373,17.1825,17.2282,147030.0
2019-10-11 10:20:00,18.83,18.87,18.82,18.84,105365.0,17.219,17.2556,17.2099,17.2282,105365.0
2019-10-11 10:30:00,18.84,18.91,18.83,18.88,164320.0,17.2282,17.2922,17.219,17.2648,164320.0
2019-10-11 10:40:00,18.87,18.89,18.82,18.83,117225.0,17.2556,17.2739,17.2099,17.219,117225.0
2019-10-11 10:50:00,18.83,18.89,18.83,18.87,101055.0,17.219,17.2739,17.219,17.2556,101055.0
2019-10-11 11:00:00,18.87,18.94,18.87,18.93,107910.0,17.2556,17.3196,17.2556,17.3105,107910.0
2019-10-11 11:10:00,18.93,18.93,18.88,18.91,81885.0,17.3105,17.3105,17.2648,17.2922,81885.0
2019-10-11 11:20:00,18.91,18.92,18.86,18.92,121940.0,17.2922,17.3013,17.2465,17.3013,121940.0
2019-10-11 11:30:00,18.91,18.95,18.9,18.9,100550.0,17.2922,17.3288,17.283,17.283,100550.0
2019-10-11 11:40:00,18.9,18.91,18.82,18.84,64470.0,17.283,17.2922,17.2099,17.2282,64470.0
2019-10-11 11:50:00,18.85,18.85,18.78,18.79,107795.0,17.2373,17.2373,17.1733,17.1825,107795.0
2019-10-11 12:00:00,18.8,18.8,18.76,18.78,85015.0,17.1916,17.1916,17.155,17.1733,85015.0
2019-10-11 12:10:00,18.78,18.81,18.77,18.8,90485.0,17.1733,17.2007,17.1642,17.1916,90485.0
2019-10-11 12:20:00,18.81,18.83,18.8,18.8,87665.0,17.2007,17.219,17.1916,17.1916,87665.0
2019-10-11 12:30:00,18.8,18.88,18.75,18.86,232860.0,17.1916,17.2648,17.1459,17.2465,232860.0
2019-10-11 12:40:00,18.86,18.89,18.85,18.85,37175.0,17.2465,17.2739,17.2373,17.2373,37175.0
2019-10-11 12:50:00,18.84,18.89,18.84,18.85,55650.0,17.2282,17.2739,17.2282,17.2373,55650.0
2019-10-11 13:00:00,18.86,18.88,18.85,18.87,73555.0,17.2465,17.2648,17.2373,17.2556,73555.0
2019-10-11 13:10:00,18.87,18.87,18.83,18.83,61215.0,17.2556,17.2556,17.219,17.219,61215.0
2019-10-11 13:20:00,18.84,18.92,18.82,18.86,122705.0,17.2282,17.3013,17.2099,17.2465,122705.0
2019-10-11 13:30:00,18.85,18.93,18.84,18.93,50640.0,17.2373,17.3105,17.2282,17.3105,50640.0
2019-10-11 13:40:00,18.93,18.94,18.92,18.93,65230.0,17.3105,17.3196,17.3013,17.3105,65230.0
2019-10-11 13:50:00,18.94,18.98,18.92,18.95,65940.0,17.3196,17.3562,17.3013,17.3288,65940.0
2019-10-11 14:00:00,18.95,18.98,18.94,18.94,132695.0,17.3288,17.3562,17.3196,17.3196,132695.0
2019-10-11 14:10:00,18.93,18.94,18.91,18.94,110890.0,17.3105,17.3196,17.2922,17.3196,110890.0
2019-10-11 14:20:00,18.94,18.96,18.92,18.93,192390.0,17.3196,17.3379,17.3013,17.3105,192390.0
2019-10-11 14:30:00,18.92,18.94,18.92,18.93,109150.0,17.3013,17.3196,17.3013,17.3105,109150.0
2019-10-11 14:40:00,18.93,18.96,18.92,18.95,57080.0,17.3105,17.3379,17.3013,17.3288,57080.0
2019-10-11 14:50:00,18.94,18.98,18.94,18.97,137390.0,17.3196,17.3562,17.3196,17.3471,137390.0
2019-10-11 15:00:00,18.98,18.98,18.94,18.96,123625.0,17.3562,17.3562,17.3196,17.3379,123625.0
2019-10-11 15:10:00,18.96,18.99,18.96,18.97,122370.0,17.3379,17.3653,17.3379,17.3471,122370.0
2019-10-11 15:20:00,18.97,19.02,18.97,19.01,233645.0,17.3471,17.3928,17.3471,17.3836,233645.0
2019-10-11 15:30:00,19.01,19.05,18.99,19.05,252795.0,17.3836,17.4202,17.3653,17.4202,252795.0
2019-10-11 15:40:00,19.04,19.06,18.94,18.97,279950.0,17.4111,17.4294,17.3196,17.3471,279950.0
2019-10-11 15:50:00,18.96,18.97,18.85,18.86,609920.0,17.3379,17.3471,17.2373,17.2465,609920.0
2019-10-14 09:30:00,18.81,18.91,18.69,18.73,102250.0,17.2007,17.2922,17.091,17.1276,102250.0
2019-10-14 09:40:00,18.7,18.71,18.65,18.71,80205.0,17.1002,17.1093,17.0544,17.1093,80205.0
2019-10-14 09:50:00,18.69,18.71,18.58,18.64,62840.0,17.091,17.1093,16.9904,17.0453,62840.0
2019-10-14 10:00:00,18.65,18.65,18.58,18.59,88025.0,17.0544,17.0544,16.9904,16.9996,88025.0
2019-10-14 10:10:00,18.58,18.63,18.58,18.59,87810.0,16.9904,17.0361,16.9904,16.9996,87810.0
2019-10-14 10:20:00,18.59,18.64,18.57,18.64,76000.0,16.9996,17.0453,16.9813,17.0453,76000.0
2019-10-14 10:30:00,18.63,18.71,18.63,18.71,50810.0,17.0361,17.1093,17.0361,17.1093,50810.0
2019-10-14 10:40:00,18.71,18.74,18.69,18.73,35750.0,17.1093,17.1367,17.091,17.1276,35750.0
2019-10-14 10:50:00,18.73,18.74,18.71,18.74,39050.0,17.1276,17.1367,17.1093,17.1367,39050.0
2019-10-14 11:00:00,18.74,18.74,18.64,18.66,49125.0,17.1367,17.1367,17.0453,17.0636,49125.0
2019-10-14 11:10:00,18.65,18.66,18.63,18.64,12575.0,17.0544,17.0636,17.0361,17.0453,12575.0
2019-10-14 11:20:00,18.64,18.7,18.61,18.7,64810.0,17.0453,17.1002,17.0179,17.1002,64810.0
2019-10-14 11:30:00,18.7,18.75,18.69,18.73,55905.0,17.1002,17.1459,17.091,17.1276,55905.0
2019-10-14 11:40:00,18.72,18.78,18.71,18.77,61110.0,17.1184,17.1733,17.1093,17.1642,61110.0
2019-10-14 11:50:00,18.77,18.79,18.77,18.79,43845.0,17.1642,17.1825,17.1642,17.1825,43845.0
2019-10-14 12:00:00,18.79,18.79,18.76,18.77,21250.0,17.1825,17.1825,17.155,17.1642,21250.0
2019-10-14 12:10:00,18.77,18.82,18.77,18.81,33910.0,17.1642,17.2099,17.1642,17.2007,33910.0
2019-10-14 12:20:00,18.81,18.81,18.79,18.79,37250.0,17.2007,17.2007,17.1825,17.1825,37250.0
2019-10-14 12:30:00,18.79,18.8,18.79,18.8,55495.0,17.1825,17.1916,17.1825,17.1916,55495.0
2019-10-14 12:40:00,18.8,18.81,18.79,18.8,62185.0,17.1916,17.2007,17.1825,17.1916,62185.0
2019-10-14 12:50:00,18.8,18.82,18.78,18.78,27060.0,17.1916,17.2099,17.1733,17.1733,27060.0
2019-10-14 13:00:00,18.79,18.82,18.78,18.82,67545.0,17.1825,17.2099,17.1733,17.2099,67545.0
2019-10-14 13:10:00,18.82,18.83,18.81,18.82,29040.0,17.2099,17.219,17.2007,17.2099,29040.0
2019-10-14 13:20:00,18.82,18.82,18.81,18.82,53165.0,17.2099,17.2099,17.2007,17.2099,53165.0
2019-10-14 13:30:00,18.81,18.81,18.79,18.8,98620.0,17.2007,17.2007,17.1825,17.1916,98620.0
2019-10-14 13:40:00,18.81,18.81,18.79,18.81,45740.0,17.2007,17.2007,17.1825,17.2007,45740.0
2019-10-14 13:50:00,18.81,18.81,18.78,18.78,46390.0,17.2007,17.2007,17.1733,17.1733,46390.0
2019-10-14 14:00:00,18.79,18.79,18.74,18.77,41785.0,17.1825,17.1825,17.1367,17.1642,41785.0
2019-10-14 14:10:00,18.77,18.78,18.76,18.77,31220.0,17.1642,17.1733,17.155,17.1642,31220.0
2019-10-14 14:20:00,18.78,18.78,18.73,18.75,39650.0,17.1733,17.1733,17.1276,17.1459,39650.0
2019-10-14 14:30:00,18.75,18.77,18.75,18.76,39940.0,17.1459,17.1642,17.1459,17.155,39940.0
2019-10-14 14:40:00,18.76,18.77,18.75,18.75,24470.0,17.155,17.1642,17.1459,17.1459,24470.0
2019-10-14 14:50:00,18.76,18.78,18.76,18.78,34660.0,17.155,17.1733,17.155,17.1733,34660.0
2019-10-14 15:00:00,18.78,18.78,18.76,18.77,44690.0,17.1733,17.1733,17.155,17.1642,44690.0
2019-10-14 15:10:00,18.77,18.78,18.76,18.77,40460.0,17.1642,17.1733,17.155,17.1642,40460.0
2019-10-14 15:20:00,18.77,18.78,18.76,18.77,46355.0,17.1642,17.1733,17.155,17.1642,46355.0
2019-10-14 15:30:00,18.77,18.77,18.74,18.74,59550.0,17.1642,17.1642,17.1367,17.1367,59550.0
2019-10-14 15:40:00,18.74,18.74,18.72,18.72,75635.0,17.1367,17.1367,17.1184,17.1184,75635.0
2019-10-14 15:50:00,18.71,18.77,18.71,18.75,346855.0,17.1093,17.1642,17.1093,17.1459,346855.0
2019-10-15 09:30:00,18.66,18.82,18.61,18.63,149765.0,17.0636,17.2099,17.0179,17.0361,149765.0
2019-10-15 09:40:00,18.63,18.68,18.6,18.65,78320.0,17.0361,17.0819,17.0087,17.0544,78320.0
2019-10-15 09:50:00,18.67,18.67,18.6,18.61,50035.0,17.0727,17.0727,17.0087,17.0179,50035.0
2019-10-15 10:00:00,18.61,18.61,18.59,18.6,41365.0,17.0179,17.0179,16.9996,17.0087,41365.0
2019-10-15 10:10:00,18.61,18.61,18.58,18.58,53945.0,17.0179,17.0179,16.9904,16.9904,53945.0
2019-10-15 10:20:00,18.58,18.6,18.53,18.58,116830.0,16.9904,17.0087,16.9447,16.9904,116830.0
2019-10-15 10:30:00,18.59,18.71,18.59,18.68,201830.0,16.9996,17.1093,16.9996,17.0819,201830.0
2019-10-15 10:40:00,18.69,18.72,18.68,18.7,39815.0,17.091,17.1184,17.0819,17.1002,39815.0
2019-10-15 10:50:00,18.71,18.75,18.7,18.74,59990.0,17.1093,17.1459,17.1002,17.1367,59990.0
2019-10-15 11:00:00,18.73,18.77,18.72,18.76,168710.0,17.1276,17.1642,17.1184,17.155,168710.0
2019-10-15 11:10:00,18.75,18.76,18.7,18.7,67970.0,17.1459,17.155,17.1002,17.1002,67970.0
2019-10-15 11:20:00,18.7,18.7,18.67,18.7,76930.0,17.1002,17.1002,17.0727,17.1002,76930.0
2019-10-15 11:30:00,18.7,18.7,18.64,18.64,26050.0,17.1002,17.1002,17.0453,17.0453,26050.0
2019-10-15 11:40:00,18.65,18.69,18.6,18.69,194865.0,17.0544,17.091,17.0087,17.091,194865.0
2019-10-15 11:50:00,18.69,18.75,18.68,18.74,131915.0,17.091,17.1459,17.0819,17.1367,131915.0
2019-10-15 12:00:00,18.74,18.77,18.74,18.75,40440.0,17.1367,17.1642,17.1367,17.1459,40440.0
2019-10-15 12:10:00,18.76,18.79,18.74,18.78,65110.0,17.155,17.1825,17.1367,17.1733,65110.0
2019-10-15 12:20:00,18.78,18.79,18.77,18.78,49530.0,17.1733,17.1825,17.1642,17.1733,49530.0
2019-10-15 12:30:00,18.77,18.81,18.77,18.79,37625.0,17.1642,17.2007,17.1642,17.1825,37625.0
2019-10-15 12:40:00,18.79,18.8,18.76,18.78,52640.0,17.1825,17.1916,17.155,17.1733,52640.0
2019-10-15 12:50:00,18.78,18.81,18.78,18.79,126125.0,17.1733,17.2007,17.1733,17.1825,126125.0
2019-10-15 13:00:00,18.79,18.8,18.77,18.77,45510.0,17.1825,17.1916,17.1642,17.1642,45510.0
2019-10-15 13:10:00,18.78,18.79,18.77,18.77,43720.0,17.1733,17.1825,17.1642,17.1642,43720.0
2019-10-15 13:20:00,18.77,18.77,18.73,18.73,59120.0,17.1642,17.1642,17.1276,17.1276,59120.0
2019-10-15 13:30:00,18.73,18.75,18.71,18.72,109650.0,17.1276,17.1459,17.1093,17.1184,109650.0
2019-10-15 13:40:00,18.72,18.72,18.7,18.71,51435.0,17.1184,17.1184,17.1002,17.1093,51435.0
2019-10-15 13:50:00,18.71,18.76,18.71,18.72,39770.0,17.1093,17.155,17.1093,17.1184,39770.0
2019-10-15 14:00:00,18.72,18.76,18.72,18.76,70665.0,17.1184,17.155,17.1184,17.155,70665.0
2019-10-15 14:10:00,18.76,18.77,18.74,18.75,51420.0,17.155,17.1642,17.1367,17.1459,51420.0
2019-10-15 14:20:00,18.75,18.76,18.74,18.74,31255.0,17.1459,17.155,17.1367,17.1367,31255.0
2019-10-15 14:30:00,18.75,18.75,18.74,18.75,63675.0,17.1459,17.1459,17.1367,17.1459,63675.0
2019-10-15 14:40:00,18.75,18.76,18.74,18.75,63930.0,17.1459,17.155,17.1367,17.1459,63930.0
2019-10-15 14:50:00,18.74,18.75,18.73,18.75,73365.0,17.1367,17.1459,17.1276,17.1459,73365.0
2019-10-15 15:00:00,18.75,18.75,18.7,18.72,92205.0,17.1459,17.1459,17.1002,17.1184,92205.0
2019-10-15 15:10:00,18.72,18.74,18.72,18.74,80295.0,17.1184,17.1367,17.1184,17.1367,80295.0
2019-10-15 15:20:00,18.74,18.75,18.73,18.75,103060.0,17.1367,17.1459,17.1276,17.1459,103060.0
2019-10-15 15:30:00,18.75,18.77,18.74,18.76,170945.0,17.1459,17.1642,17.1367,17.155,170945.0
2019-10-15 15:40:00,18.76,18.77,18.74,18.77,164160.0,17.155,17.1642,17.1367,17.1642,164160.0
2019-10-15 15:50:00,18.77,18.8,18.75,18.76,565190.0,17.1642,17.1916,17.1459,17.155,565190.0
2019-10-16 09:30:00,18.75,18.86,18.69,18.79,153460.0,17.1459,17.2465,17.091,17.1825,153460.0
2019-10-16 09:40:00,18.79,18.82,18.74,18.79,90355.0,17.1825,17.2099,17.1367,17.1825,90355.0
2019-10-16 09:50:00,18.79,18.83,18.78,18.79,104085.0,17.1825,17.219,17.1733,17.1825,104085.0
2019-10-16 10:00:00,18.8,18.82,18.79,18.81,121340.0,17.1916,17.2099,17.1825,17.2007,121340.0
2019-10-16 10:10:00,18.81,18.87,18.81,18.87,78915.0,17.2007,17.2556,17.2007,17.2556,78915.0
2019-10-16 10:20:00,18.87,18.88,18.84,18.87,94405.0,17.2556,17.2648,17.2282,17.2556,94405.0
2019-10-16 10:30:00,18.87,18.95,18.87,18.94,108780.0,17.2556,17.3288,17.2556,17.3196,108780.0
2019-10-16 10:40:00,18.94,18.95,18.88,18.88,144965.0,17.3196,17.3288,17.2648,17.2648,144965.0
2019-10-16 10:50:00,18.89,18.92,18.87,18.88,117570.0,17.2739,17.3013,17.2556,17.2648,117570.0
2019-10-16 11:00:00,18.88,18.9,18.81,18.81,108660.0,17.2648,17.283,17.2007,17.2007,108660.0
2019-10-16 11:10:00,18.81,18.83,18.8,18.83,47400.0,17.2007,17.219,17.1916,17.219,47400.0
2019-10-16 11:20:00,18.82,18.83,18.79,18.8,51815.0,17.2099,17.219,17.1825,17.1916,51815.0
2019-10-16 11:30:00,18.79,18.8,18.78,18.8,82340.0,17.1825,17.1916,17.1733,17.1916,82340.0
2019-10-16 11:40:00,18.8,18.82,18.79,18.82,46645.0,17.1916,17.2099,17.1825,17.2099,46645.0
2019-10-16 11:50:00,18.82,18.83,18.81,18.81,46845.0,17.2099,17.219,17.2007,17.2007,46845.0
2019-10-16 12:00:00,18.82,18.87,18.81,18.85,62920.0,17.2099,17.2556,17.2007,17.2373,62920.0
2019-10-16 12:10:00,18.85,18.85,18.83,18.84,30575.0,17.2373,17.2373,17.219,17.2282,30575.0
2019-10-16 12:20:00,18.84,18.84,18.8,18.81,44500.0,17.2282,17.2282,17.1916,17.2007,44500.0
2019-10-16 12:30:00,18.81,18.81,18.78,18.79,24860.0,17.2007,17.2007,17.1733,17.1825,24860.0
2019-10-16 12:40:00,18.79,18.8,18.75,18.75,34005.0,17.1825,17.1916,17.1459,17.1459,34005.0
2019-10-16 12:50:00,18.74,18.78,18.74,18.77,94845.0,17.1367,17.1733,17.1367,17.1642,94845.0
2019-10-16 13:00:00,18.76,18.77,18.76,18.77,38615.0,17.155,17.1642,17.155,17.1642,38615.0
2019-10-16 13:10:00,18.77,18.82,18.75,18.75,176310.0,17.1642,17.2099,17.1459,17.1459,176310.0
2019-10-16 13:20:00,18.75,18.76,18.73,18.73,22170.0,17.1459,17.155,17.1276,17.1276,22170.0
2019-10-16 13:30:00,18.74,18.76,18.73,18.74,55110.0,17.1367,17.155,17.1276,17.1367,55110.0
2019-10-16 13:40:00,18.74,18.75,18.71,18.71,47655.0,17.1367,17.1459,17.1093,17.1093,47655.0
2019-10-16 13:50:00,18.72,18.72,18.7,18.72,45900.0,17.1184,17.1184,17.1002,17.1184,45900.0
2019-10-16 14:00:00,18.71,18.72,18.69,18.69,55415.0,17.1093,17.1184,17.091,17.091,55415.0
2019-10-16 14:10:00,18.69,18.72,18.69,18.72,154325.0,17.091,17.1184,17.091,17.1184,154325.0
2019-10-16 14:20:00,18.72,18.76,18.72,18.73,64000.0,17.1184,17.155,17.1184,17.1276,64000.0
2019-10-16 14:30:00,18.73,18.74,18.72,18.74,54670.0,17.1276,17.1367,17.1184,17.1367,54670.0
2019-10-16 14:40:00,18.74,18.74,18.72,18.72,61900.0,17.1367,17.1367,17.1184,17.1184,61900.0
2019-10-16 14:50:00,18.71,18.74,18.7,18.73,61870.0,17.1093,17.1367,17.1002,17.1276,61870.0
2019-10-16 15:00:00,18.73,18.73,18.71,18.72,85860.0,17.1276,17.1276,17.1093,17.1184,85860.0
2019-10-16 15:10:00,18.72,18.72,18.7,18.72,83305.0,17.1184,17.1184,17.1002,17.1184,83305.0
2019-10-16 15:20:00,18.72,18.73,18.69,18.71,156130.0,17.1184,17.1276,17.091,17.1093,156130.0
2019-10-16 15:30:00,18.71,18.72,18.71,18.72,69940.0,17.1093,17.1184,17.1093,17.1184,69940.0
2019-10-16 15:40:00,18.72,18.72,18.7,18.7,90530.0,17.1184,17.1184,17.1002,17.1002,90530.0
2019-10-16 15:50:00,18.71,18.71,18.68,18.69,390435.0,17.1093,17.1093,17.0819,17.091,390435.0
2019-10-17 09:30:00,18.82,18.86,18.66,18.71,126430.0,17.2099,17.2465,17.0636,17.1093,126430.0
2019-10-17 09:40:00,18.71,18.71,18.64,18.67,128225.0,17.1093,17.1093,17.0453,17.0727,128225.0
2019-10-17 09:50:00,18.68,18.69,18.62,18.63,167770.0,17.0819,17.091,17.027,17.0361,167770.0
2019-10-17 10:00:00,18.64,18.64,18.6,18.6,126995.0,17.0453,17.0453,17.0087,17.0087,126995.0
2019-10-17 10:10:00,18.61,18.66,18.6,18.64,100005.0,17.0179,17.0636,17.0087,17.0453,100005.0
2019-10-17 10:20:00,18.64,18.69,18.63,18.63,197235.0,17.0453,17.091,17.0361,17.0361,197235.0
2019-10-17 10:30:00,18.62,18.67,18.61,18.64,123805.0,17.027,17.0727,17.0179,17.0453,123805.0
2019-10-17 10:40:00,18.65,18.67,18.61,18.62,88565.0,17.0544,17.0727,17.0179,17.027,88565.0
2019-10-17 10:50:00,18.61,18.62,18.58,18.6,129145.0,17.0179,17.027,16.9904,17.0087,129145.0
2019-10-17 11:00:00,18.6,18.62,18.57,18.61,142430.0,17.0087,17.027,16.9813,17.0179,142430.0
2019-10-17 11:10:00,18.61,18.64,18.59,18.64,100625.0,17.0179,17.0453,16.9996,17.0453,100625.0
2019-10-17 11:20:00,18.64,18.69,18.62,18.65,131085.0,17.0453,17.091,17.027,17.0544,131085.0
2019-10-17 11:30:00,18.65,18.68,18.61,18.67,485935.0,17.0544,17.0819,17.0179,17.0727,485935.0
2019-10-17 11:40:00,18.67,18.69,18.65,18.65,135440.0,17.0727,17.091,17.0544,17.0544,135440.0
2019-10-17 11:50:00,18.65,18.67,18.63,18.65,191835.0,17.0544,17.0727,17.0361,17.0544,191835.0
2019-10-17 12:00:00,18.66,18.66,18.62,18.65,72130.0,17.0636,17.0636,17.027,17.0544,72130.0
2019-10-17 12:10:00,18.65,18.66,18.62,18.62,61980.0,17.0544,17.0636,17.027,17.027,61980.0
2019-10-17 12:20:00,18.63,18.64,18.62,18.64,61995.0,17.0361,17.0453,17.027,17.0453,61995.0
2019-10-17 12:30:00,18.64,18.68,18.64,18.64,67375.0,17.0453,17.0819,17.0453,17.0453,67375.0
2019-10-17 12:40:00,18.64,18.65,18.61,18.62,66555.0,17.0453,17.0544,17.0179,17.027,66555.0
2019-10-17 12:50:00,18.62,18.64,18.62,18.63,63930.0,17.027,17.0453,17.027,17.0361,63930.0
2019-10-17 13:00:00,18.64,18.65,18.62,18.62,54950.0,17.0453,17.0544,17.027,17.027,54950.0
2019-10-17 13:10:00,18.62,18.63,18.58,18.6,100225.0,17.027,17.0361,16.9904,17.0087,100225.0
2019-10-17 13:20:00,18.6,18.61,18.58,18.59,63885.0,17.0087,17.0179,16.9904,16.9996,63885.0
2019-10-17 13:30:00,18.6,18.62,18.59,18.6,47130.0,17.0087,17.027,16.9996,17.0087,47130.0
2019-10-17 13:40:00,18.6,18.6,18.59,18.59,81985.0,17.0087,17.0087,16.9996,16.9996,81985.0
2019-10-17 13:50:00,18.59,18.59,18.56,18.56,79570.0,16.9996,16.9996,16.9721,16.9721,79570.0
2019-10-17 14:00:00,18.56,18.58,18.54,18.57,128350.0,16.9721,16.9904,16.9538,16.9813,128350.0
2019-10-17 14:10:00,18.58,18.59,18.57,18.57,112315.0,16.9904,16.9996,16.9813,16.9813,112315.0
2019-10-17 14:20:00,18.57,18.58,18.56,18.57,103650.0,16.9813,16.9904,16.9721,16.9813,103650.0
2019-10-17 14:30:00,18.57,18.59,18.56,18.57,83270.0,16.9813,16.9996,16.9721,16.9813,83270.0
2019-10-17 14:40:00,18.57,18.61,18.57,18.59,134920.0,16.9813,17.0179,16.9813,16.9996,134920.0
2019-10-17 14:50:00,18.59,18.61,18.59,18.59,186470.0,16.9996,17.0179,16.9996,16.9996,186470.0
2019-10-17 15:00:00,18.59,18.6,18.58,18.59,73495.0,16.9996,17.0087,16.9904,16.9996,73495.0
2019-10-17 15:10:00,18.59,18.6,18.58,18.58,85520.0,16.9996,17.0087,16.9904,16.9904,85520.0
2019-10-17 15:20:00,18.59,18.59,18.56,18.56,120700.0,16.9996,16.9996,16.9721,16.9721,120700.0
2019-10-17 15:30:00,18.56,18.6,18.56,18.59,203135.0,16.9721,17.0087,16.9721,16.9996,203135.0
2019-10-17 15:40:00,18.6,18.6,18.56,18.56,220350.0,17.0087,17.0087,16.9721,16.9721,220350.0
2019-10-17 15:50:00,18.56,18.58,18.56,18.58,783155.0,16.9721,16.9904,16.9721,16.9904,783155.0
2019-10-18 09:30:00,18.48,18.62,18.42,18.57,388515.0,16.899,17.027,16.8441,16.9813,388515.0
2019-10-18 09:40:00,18.57,18.59,18.53,18.57,170305.0,16.9813,16.9996,16.9447,16.9813,170305.0
2019-10-18 09:50:00,18.56,18.61,18.53,18.6,95955.0,16.9721,17.0179,16.9447,17.0087,95955.0
2019-10-18 10:00:00,18.6,18.61,18.52,18.56,116425.0,17.0087,17.0179,16.9356,16.9721,116425.0
2019-10-18 10:10:00,18.55,18.55,18.5,18.5,192325.0,16.963,16.963,16.9173,16.9173,192325.0
2019-10-18 10:20:00,18.49,18.58,18.49,18.55,122885.0,16.9081,16.9904,16.9081,16.963,122885.0
2019-10-18 10:30:00,18.56,18.56,18.52,18.53,108000.0,16.9721,16.9721,16.9356,16.9447,108000.0
2019-10-18 10:40:00,18.53,18.55,18.5,18.54,191885.0,16.9447,16.963,16.9173,16.9538,191885.0
2019-10-18 10:50:00,18.54,18.62,18.54,18.61,164465.0,16.9538,17.027,16.9538,17.0179,164465.0
2019-10-18 11:00:00,18.62,18.64,18.57,18.58,106310.0,17.027,17.0453,16.9813,16.9904,106310.0
2019-10-18 11:10:00,18.58,18.63,18.58,18.63,167780.0,16.9904,17.0361,16.9904,17.0361,167780.0
2019-10-18 11:20:00,18.62,18.66,18.62,18.65,92305.0,17.027,17.0636,17.027,17.0544,92305.0
2019-10-18 11:30:00,18.65,18.7,18.65,18.69,177310.0,17.0544,17.1002,17.0544,17.091,177310.0
2019-10-18 11:40:00,18.69,18.7,18.66,18.69,107500.0,17.091,17.1002,17.0636,17.091,107500.0
2019-10-18 11:50:00,18.69,18.71,18.68,18.69,116425.0,17.091,17.1093,17.0819,17.091,116425.0
2019-10-18 12:00:00,18.69,18.71,18.68,18.7,132220.0,17.091,17.1093,17.0819,17.1002,132220.0
2019-10-18 12:10:00,18.7,18.74,18.7,18.71,138700.0,17.1002,17.1367,17.1002,17.1093,138700.0
2019-10-18 12:20:00,18.7,18.72,18.67,18.68,107140.0,17.1002,17.1184,17.0727,17.0819,107140.0
2019-10-18 12:30:00,18.68,18.7,18.66,18.7,113270.0,17.0819,17.1002,17.0636,17.1002,113270.0
2019-10-18 12:40:00,18.7,18.73,18.67,18.7,310545.0,17.1002,17.1276,17.0727,17.1002,310545.0
2019-10-18 12:50:00,18.7,18.72,18.68,18.72,182985.0,17.1002,17.1184,17.0819,17.1184,182985.0
2019-10-18 13:00:00,18.72,18.74,18.7,18.73,124740.0,17.1184,17.1367,17.1002,17.1276,124740.0
2019-10-18 13:10:00,18.73,18.74,18.71,18.72,116730.0,17.1276,17.1367,17.1093,17.1184,116730.0
2019-10-18 13:20:00,18.72,18.73,18.72,18.72,109490.0,17.1184,17.1276,17.1184,17.1184,109490.0
2019-10-18 13:30:00,18.72,18.73,18.7,18.72,101115.0,17.1184,17.1276,17.1002,17.1184,101115.0
2019-10-18 13:40:00,18.73,18.77,18.73,18.76,122970.0,17.1276,17.1642,17.1276,17.155,122970.0
2019-10-18 13:50:00,18.76,18.78,18.73,18.74,116605.0,17.155,17.1733,17.1276,17.1367,116605.0
2019-10-18 14:00:00,18.74,18.74,18.69,18.69,224850.0,17.1367,17.1367,17.091,17.091,224850.0
2019-10-18 14:10:00,18.69,18.69,18.67,18.69,131545.0,17.091,17.091,17.0727,17.091,131545.0
2019-10-18 14:20:00,18.69,18.7,18.67,18.68,112940.0,17.091,17.1002,17.0727,17.0819,112940.0
2019-10-18 14:30:00,18.68,18.7,18.66,18.66,105770.0,17.0819,17.1002,17.0636,17.0636,105770.0
2019-10-18 14:40:00,18.66,18.7,18.66,18.66,184740.0,17.0636,17.1002,17.0636,17.0636,184740.0
2019-10-18 14:50:00,18.66,18.7,18.66,18.7,125855.0,17.0636,17.1002,17.0636,17.1002,125855.0
2019-10-18 15:00:00,18.7,18.72,18.69,18.71,187125.0,17.1002,17.1184,17.091,17.1093,187125.0
2019-10-18 15:10:00,18.71,18.71,18.7,18.7,163285.0,17.1093,17.1093,17.1002,17.1002,163285.0
2019-10-18 15:20:00,18.71,18.72,18.69,18.7,166100.0,17.1093,17.1184,17.091,17.1002,166100.0
2019-10-18 15:30:00,18.7,18.71,18.7,18.7,188270.0,17.1002,17.1093,17.1002,17.1002,188270.0
2019-10-18 15:40:00,18.7,18.7,18.69,18.7,228550.0,17.1002,17.1002,17.091,17.1002,228550.0
2019-10-18 15:50:00,18.7,18.7,18.66,18.66,622710.0,17.1002,17.1002,17.0636,17.0636,622710.0
2019-10-21 09:30:00,18.8,18.8,18.54,18.64,187525.0,17.1916,17.1916,16.9538,17.0453,187525.0
2019-10-21 09:40:00,18.66,18.78,18.62,18.77,338205.0,17.0636,17.1733,17.027,17.1642,338205.0
2019-10-21 09:50:00,18.77,18.77,18.61,18.64,286105.0,17.1642,17.1642,17.0179,17.0453,286105.0
2019-10-21 10:00:00,18.64,18.68,18.62,18.63,133035.0,17.0453,17.0819,17.027,17.0361,133035.0
2019-10-21 10:10:00,18.62,18.65,18.58,18.59,155430.0,17.027,17.0544,16.9904,16.9996,155430.0
2019-10-21 10:20:00,18.59,18.6,18.55,18.56,124100.0,16.9996,17.0087,16.963,16.9721,124100.0
2019-10-21 10:30:00,18.56,18.63,18.56,18.6,107790.0,16.9721,17.0361,16.9721,17.0087,107790.0
2019-10-21 10:40:00,18.61,18.62,18.59,18.6,106340.0,17.0179,17.027,16.9996,17.0087,106340.0
2019-10-21 10:50:00,18.6,18.6,18.57,18.6,222245.0,17.0087,17.0087,16.9813,17.0087,222245.0
2019-10-21 11:00:00,18.6,18.64,18.6,18.63,202095.0,17.0087,17.0453,17.0087,17.0361,202095.0
2019-10-21 11:10:00,18.63,18.63,18.59,18.61,106505.0,17.0361,17.0361,16.9996,17.0179,106505.0
2019-10-21 11:20:00,18.62,18.65,18.61,18.64,37900.0,17.027,17.0544,17.0179,17.0453,37900.0
2019-10-21 11:30:00,18.65,18.66,18.6,18.6,164590.0,17.0544,17.0636,17.0087,17.0087,164590.0
2019-10-21 11:40:00,18.63,18.68,18.63,18.66,73430.0,17.0361,17.0819,17.0361,17.0636,73430.0
2019-10-21 11:50:00,18.66,18.66,18.61,18.63,49150.0,17.0636,17.0636,17.0179,17.0361,49150.0
2019-10-21 12:00:00,18.63,18.63,18.59,18.6,89650.0,17.0361,17.0361,16.9996,17.0087,89650.0
2019-10-21 12:10:00,18.6,18.62,18.6,18.6,78160.0,17.0087,17.027,17.0087,17.0087,78160.0
2019-10-21 12:20:00,18.6,18.65,18.6,18.64,52725.0,17.0087,17.0544,17.0087,17.0453,52725.0
2019-10-21 12:30:00,18.64,18.66,18.63,18.66,70275.0,17.0453,17.0636,17.0361,17.0636,70275.0
2019-10-21 12:40:00,18.66,18.66,18.61,18.61,45330.0,17.0636,17.0636,17.0179,17.0179,45330.0
2019-10-21 12:50:00,18.61,18.63,18.6,18.6,100715.0,17.0179,17.0361,17.0087,17.0087,100715.0
2019-10-21 13:00:00,18.6,18.61,18.59,18.6,65540.0,17.0087,17.0179,16.9996,17.0087,65540.0
2019-10-21 13:10:00,18.6,18.6,18.57,18.57,50500.0,17.0087,17.0087,16.9813,16.9813,50500.0
2019-10-21 13:20:00,18.57,18.57,18.52,18.53,80175.0,16.9813,16.9813,16.9356,16.9447,80175.0
2019-10-21 13:30:00,18.53,18.54,18.51,18.53,77710.0,16.9447,16.9538,16.9264,16.9447,77710.0
2019-10-21 13:40:00,18.52,18.53,18.44,18.45,94015.0,16.9356,16.9447,16.8624,16.8715,94015.0
2019-10-21 13:50:00,18.45,18.48,18.45,18.47,46520.0,16.8715,16.899,16.8715,16.8898,46520.0
2019-10-21 14:00:00,18.47,18.51,18.47,18.5,52160.0,16.8898,16.9264,16.8898,16.9173,52160.0
2019-10-21 14:10:00,18.52,18.53,18.48,18.48,53160.0,16.9356,16.9447,16.899,16.899,53160.0
2019-10-21 14:20:00,18.48,18.48,18.46,18.46,82845.0,16.899,16.899,16.8807,16.8807,82845.0
2019-10-21 14:30:00,18.46,18.48,18.45,18.48,75240.0,16.8807,16.899,16.8715,16.899,75240.0
2019-10-21 14:40:00,18.48,18.5,18.46,18.47,101650.0,16.899,16.9173,16.8807,16.8898,101650.0
2019-10-21 14:50:00,18.47,18.49,18.46,18.48,82590.0,16.8898,16.9081,16.8807,16.899,82590.0
2019-10-21 15:00:00,18.48,18.51,18.47,18.5,79610.0,16.899,16.9264,16.8898,16.9173,79610.0
2019-10-21 15:10:00,18.5,18.52,18.49,18.52,136500.0,16.9173,16.9356,16.9081,16.9356,136500.0
2019-10-21 15:20:00,18.52,18.54,18.51,18.51,156330.0,16.9356,16.9538,16.9264,16.9264,156330.0
2019-10-21 15:30:00,18.51,18.53,18.49,18.51,262540.0,16.9264,16.9447,16.9081,16.9264,262540.0
2019-10-21 15:40:00,18.51,18.51,18.47,18.48,215505.0,16.9264,16.9264,16.8898,16.899,215505.0
2019-10-21 15:50:00,18.48,18.51,18.47,18.49,649270.0,16.899,16.9264,16.8898,16.9081,649270.0
2019-10-22 09:30:00,18.49,18.64,18.4,18.62,98290.0,16.9081,17.0453,16.8258,17.027,98290.0
2019-10-22 09:40:00,18.63,18.64,18.52,18.52,64075.0,17.0361,17.0453,16.9356,16.9356,64075.0
2019-10-22 09:50:00,18.51,18.57,18.51,18.55,34290.0,16.9264,16.9813,16.9264,16.963,34290.0
2019-10-22 10:00:00,18.56,18.65,18.55,18.64,314910.0,16.9721,17.0544,16.963,17.0453,314910.0
2019-10-22 10:10:00,18.64,18.67,18.63,18.64,83660.0,17.0453,17.0727,17.0361,17.0453,83660.0
2019-10-22 10:20:00,18.64,18.66,18.64,18.65,74995.0,17.0453,17.0636,17.0453,17.0544,74995.0
2019-10-22 10:30:00,18.65,18.72,18.65,18.7,66895.0,17.0544,17.1184,17.0544,17.1002,66895.0
2019-10-22 10:40:00,18.71,18.77,18.7,18.77,96405.0,17.1093,17.1642,17.1002,17.1642,96405.0
2019-10-22 10:50:00,18.78,18.78,18.73,18.75,139365.0,17.1733,17.1733,17.1276,17.1459,139365.0
2019-10-22 11:00:00,18.75,18.77,18.74,18.74,73785.0,17.1459,17.1642,17.1367,17.1367,73785.0
2019-10-22 11:10:00,18.75,18.75,18.73,18.75,72335.0,17.1459,17.1459,17.1276,17.1459,72335.0
2019-10-22 11:20:00,18.75,18.77,18.74,18.76,148725.0,17.1459,17.1642,17.1367,17.155,148725.0
2019-10-22 11:30:00,18.76,18.85,18.76,18.85,73100.0,17.155,17.2373,17.155,17.2373,73100.0
2019-10-22 11:40:00,18.85,18.89,18.84,18.87,72735.0,17.2373,17.2739,17.2282,17.2556,72735.0
2019-10-22 11:50:00,18.87,18.87,18.83,18.86,118045.0,17.2556,17.2556,17.219,17.2465,118045.0
2019-10-22 12:00:00,18.86,18.91,18.86,18.87,81925.0,17.2465,17.2922,17.2465,17.2556,81925.0
2019-10-22 12:10:00,18.87,18.93,18.85,18.92,205070.0,17.2556,17.3105,17.2373,17.3013,205070.0
2019-10-22 12:20:00,18.92,18.92,18.89,18.9,62745.0,17.3013,17.3013,17.2739,17.283,62745.0
2019-10-22 12:30:00,18.89,18.89,18.86,18.87,46520.0,17.2739,17.2739,17.2465,17.2556,46520.0
2019-10-22 12:40:00,18.88,18.9,18.86,18.88,55010.0,17.2648,17.283,17.2465,17.2648,55010.0
2019-10-22 12:50:00,18.88,18.88,18.85,18.86,66610.0,17.2648,17.2648,17.2373,17.2465,66610.0
2019-10-22 13:00:00,18.86,18.87,18.83,18.83,71545.0,17.2465,17.2556,17.219,17.219,71545.0
2019-10-22 13:10:00,18.83,18.84,18.81,18.82,72515.0,17.219,17.2282,17.2007,17.2099,72515.0
2019-10-22 13:20:00,18.82,18.85,18.81,18.85,58690.0,17.2099,17.2373,17.2007,17.2373,58690.0
2019-10-22 13:30:00,18.85,18.86,18.82,18.83,70085.0,17.2373,17.2465,17.2099,17.219,70085.0
2019-10-22 13:40:00,18.83,18.84,18.82,18.82,35395.0,17.219,17.2282,17.2099,17.2099,35395.0
2019-10-22 13:50:00,18.82,18.83,18.8,18.8,56935.0,17.2099,17.219,17.1916,17.1916,56935.0
2019-10-22 14:00:00,18.8,18.81,18.8,18.81,46795.0,17.1916,17.2007,17.1916,17.2007,46795.0
2019-10-22 14:10:00,18.81,18.82,18.8,18.8,47730.0,17.2007,17.2099,17.1916,17.1916,47730.0
2019-10-22 14:20:00,18.8,18.81,18.78,18.79,53500.0,17.1916,17.2007,17.1733,17.1825,53500.0
2019-10-22 14:30:00,18.8,18.8,18.76,18.78,86560.0,17.1916,17.1916,17.155,17.1733,86560.0
2019-10-22 14:40:00,18.78,18.79,18.76,18.79,104045.0,17.1733,17.1825,17.155,17.1825,104045.0
2019-10-22 14:50:00,18.79,18.8,18.77,18.79,121940.0,17.1825,17.1916,17.1642,17.1825,121940.0
2019-10-22 15:00:00,18.79,18.8,18.78,18.8,117480.0,17.1825,17.1916,17.1733,17.1916,117480.0
2019-10-22 15:10:00,18.8,18.81,18.79,18.8,107725.0,17.1916,17.2007,17.1825,17.1916,107725.0
2019-10-22 15:20:00,18.8,18.83,18.8,18.83,140410.0,17.1916,17.219,17.1916,17.219,140410.0
2019-10-22 15:30:00,18.83,18.85,18.83,18.85,121860.0,17.219,17.2373,17.219,17.2373,121860.0
2019-10-22 15:40:00,18.85,18.85,18.81,18.83,186820.0,17.2373,17.2373,17.2007,17.219,186820.0
2019-10-22 15:50:00,18.84,18.85,18.83,18.83,529880.0,17.2282,17.2373,17.219,17.219,529880.0
2019-10-23 09:30:00,18.8,18.93,18.7,18.7,143085.0,17.1916,17.3105,17.1002,17.1002,143085.0
2019-10-23 09:40:00,18.68,18.76,18.63,18.74,180365.0,17.0819,17.155,17.0361,17.1367,180365.0
2019-10-23 09:50:00,18.73,18.75,18.7,18.75,44765.0,17.1276,17.1459,17.1002,17.1459,44765.0
2019-10-23 10:00:00,18.76,18.76,18.69,18.72,73555.0,17.155,17.155,17.091,17.1184,73555.0
2019-10-23 10:10:00,18.72,18.76,18.71,18.73,159725.0,17.1184,17.155,17.1093,17.1276,159725.0
2019-10-23 10:20:00,18.73,18.74,18.71,18.73,87575.0,17.1276,17.1367,17.1093,17.1276,87575.0
2019-10-23 10:30:00,18.74,18.82,18.73,18.82,178520.0,17.1367,17.2099,17.1276,17.2099,178520.0
2019-10-23 10:40:00,18.82,18.85,18.74,18.74,185650.0,17.2099,17.2373,17.1367,17.1367,185650.0
2019-10-23 10:50:00,18.74,18.79,18.73,18.79,107755.0,17.1367,17.1825,17.1276,17.1825,107755.0
2019-10-23 11:00:00,18.79,18.8,18.78,18.79,76775.0,17.1825,17.1916,17.1733,17.1825,76775.0
2019-10-23 11:10:00,18.79,18.81,18.78,18.79,109280.0,17.1825,17.2007,17.1733,17.1825,109280.0
2019-10-23 11:20:00,18.79,18.8,18.78,18.79,60330.0,17.1825,17.1916,17.1733,17.1825,60330.0
2019-10-23 11:30:00,18.8,18.81,18.79,18.8,52370.0,17.1916,17.2007,17.1825,17.1916,52370.0
2019-10-23 11:40:00,18.8,18.82,18.79,18.8,126645.0,17.1916,17.2099,17.1825,17.1916,126645.0
2019-10-23 11:50:00,18.8,18.81,18.76,18.78,134010.0,17.1916,17.2007,17.155,17.1733,134010.0
2019-10-23 12:00:00,18.78,18.79,18.76,18.77,99215.0,17.1733,17.1825,17.155,17.1642,99215.0
2019-10-23 12:10:00,18.77,18.81,18.77,18.81,83490.0,17.1642,17.2007,17.1642,17.2007,83490.0
2019-10-23 12:20:00,18.81,18.82,18.79,18.81,61030.0,17.2007,17.2099,17.1825,17.2007,61030.0
2019-10-23 12:30:00,18.81,18.87,18.81,18.87,172500.0,17.2007,17.2556,17.2007,17.2556,172500.0
2019-10-23 12:40:00,18.87,18.96,18.84,18.85,394495.0,17.2556,17.3379,17.2282,17.2373,394495.0
2019-10-23 12:50:00,18.86,18.87,18.83,18.87,59320.0,17.2465,17.2556,17.219,17.2556,59320.0
2019-10-23 13:00:00,18.87,18.87,18.84,18.87,60555.0,17.2556,17.2556,17.2282,17.2556,60555.0
2019-10-23 13:10:00,18.87,18.87,18.84,18.85,75115.0,17.2556,17.2556,17.2282,17.2373,75115.0
2019-10-23 13:20:00,18.85,18.86,18.82,18.82,176065.0,17.2373,17.2465,17.2099,17.2099,176065.0
2019-10-23 13:30:00,18.83,18.87,18.81,18.87,98250.0,17.219,17.2556,17.2007,17.2556,98250.0
2019-10-23 13:40:00,18.88,18.92,18.86,18.89,246530.0,17.2648,17.3013,17.2465,17.2739,246530.0
2019-10-23 13:50:00,18.89,18.9,18.86,18.87,116245.0,17.2739,17.283,17.2465,17.2556,116245.0
2019-10-23 14:00:00,18.87,18.95,18.87,18.94,314475.0,17.2556,17.3288,17.2556,17.3196,314475.0
2019-10-23 14:10:00,18.94,18.98,18.93,18.96,624560.0,17.3196,17.3562,17.3105,17.3379,624560.0
2019-10-23 14:20:00,18.96,19.0,18.96,18.96,561430.0,17.3379,17.3745,17.3379,17.3379,561430.0
2019-10-23 14:30:00,18.96,18.99,18.94,18.99,370060.0,17.3379,17.3653,17.3196,17.3653,370060.0
2019-10-23 14:40:00,18.99,19.02,18.98,19.0,269635.0,17.3653,17.3928,17.3562,17.3745,269635.0
2019-10-23 14:50:00,18.99,19.02,18.98,19.0,219750.0,17.3653,17.3928,17.3562,17.3745,219750.0
2019-10-23 15:00:00,19.0,19.01,18.99,19.0,243195.0,17.3745,17.3836,17.3653,17.3745,243195.0
2019-10-23 15:10:00,19.0,19.01,18.99,18.99,265640.0,17.3745,17.3836,17.3653,17.3653,265640.0
2019-10-23 15:20:00,18.99,19.02,18.99,19.01,276040.0,17.3653,17.3928,17.3653,17.3836,276040.0
2019-10-23 15:30:00,19.01,19.02,18.96,18.96,330025.0,17.3836,17.3928,17.3379,17.3379,330025.0
2019-10-23 15:40:00,18.97,18.97,18.94,18.96,407760.0,17.3471,17.3471,17.3196,17.3379,407760.0
2019-10-23 15:50:00,18.96,19.06,18.96,19.02,1016365.0,17.3379,17.4294,17.3379,17.3928,1016365.0
2019-10-24 09:30:00,19.59,19.77,19.2,19.33,735260.0,17.914,18.0786,17.5574,17.6763,735260.0
2019-10-24 09:40:00,19.4,19.45,19.15,19.2,485420.0,17.7403,17.786,17.5117,17.5574,485420.0
2019-10-24 09:50:00,19.22,19.25,18.99,19.04,612330.0,17.5757,17.6031,17.3653,17.4111,612330.0
2019-10-24 10:00:00,18.99,19.38,18.99,19.31,472765.0,17.3653,17.722,17.3653,17.658,472765.0
2019-10-24 10:10:00,19.31,19.36,19.26,19.33,324910.0,17.658,17.7037,17.6122,17.6763,324910.0
2019-10-24 10:20:00,19.34,19.42,19.28,19.31,347825.0,17.6854,17.7586,17.6305,17.658,347825.0
2019-10-24 10:30:00,19.3,19.48,19.2,19.42,431125.0,17.6488,17.8134,17.5574,17.7586,431125.0
2019-10-24 10:40:00,19.41,19.53,19.39,19.45,351075.0,17.7494,17.8591,17.7311,17.786,351075.0
2019-10-24 10:50:00,19.45,19.51,19.22,19.39,739465.0,17.786,17.8409,17.5757,17.7311,739465.0
2019-10-24 11:00:00,19.39,19.41,19.3,19.37,283155.0,17.7311,17.7494,17.6488,17.7128,283155.0
2019-10-24 11:10:00,19.38,19.4,19.33,19.38,492385.0,17.722,17.7403,17.6763,17.722,492385.0
2019-10-24 11:20:00,19.38,19.45,19.36,19.45,640935.0,17.722,17.786,17.7037,17.786,640935.0
2019-10-24 11:30:00,19.44,19.5,19.41,19.47,211855.0,17.7768,17.8317,17.7494,17.8043,211855.0
2019-10-24 11:40:00,19.47,19.48,19.41,19.43,302220.0,17.8043,17.8134,17.7494,17.7677,302220.0
2019-10-24 11:50:00,19.43,19.46,19.41,19.44,451535.0,17.7677,17.7951,17.7494,17.7768,451535.0
2019-10-24 12:00:00,19.44,19.46,19.37,19.42,576970.0,17.7768,17.7951,17.7128,17.7586,576970.0
2019-10-24 12:10:00,19.42,19.44,19.38,19.42,920380.0,17.7586,17.7768,17.722,17.7586,920380.0
2019-10-24 12:20:00,19.42,19.43,19.32,19.33,238620.0,17.7586,17.7677,17.6671,17.6763,238620.0
2019-10-24 12:30:00,19.33,19.45,19.32,19.44,221430.0,17.6763,17.786,17.6671,17.7768,221430.0
2019-10-24 12:40:00,19.43,19.44,19.38,19.4,377180.0,17.7677,17.7768,17.722,17.7403,377180.0
2019-10-24 12:50:00,19.41,19.47,19.4,19.42,131845.0,17.7494,17.8043,17.7403,17.7586,131845.0
2019-10-24 13:00:00,19.43,19.45,19.42,19.43,104740.0,17.7677,17.786,17.7586,17.7677,104740.0
2019-10-24 13:10:00,19.44,19.44,19.4,19.41,82505.0,17.7768,17.7768,17.7403,17.7494,82505.0
2019-10-24 13:20:00,19.41,19.44,19.37,19.43,177115.0,17.7494,17.7768,17.7128,17.7677,177115.0
2019-10-24 13:30:00,19.43,19.44,19.36,19.4,203930.0,17.7677,17.7768,17.7037,17.7403,203930.0
2019-10-24 13:40:00,19.4,19.41,19.38,19.41,217955.0,17.7403,17.7494,17.722,17.7494,217955.0
2019-10-24 13:50:00,19.4,19.43,19.39,19.43,152675.0,17.7403,17.7677,17.7311,17.7677,152675.0
2019-10-24 14:00:00,19.43,19.52,19.43,19.51,216980.0,17.7677,17.85,17.7677,17.8409,216980.0
2019-10-24 14:10:00,19.5,19.52,19.45,19.48,189520.0,17.8317,17.85,17.786,17.8134,189520.0
2019-10-24 14:20:00,19.48,19.48,19.45,19.46,129975.0,17.8134,17.8134,17.786,17.7951,129975.0
2019-10-24 14:30:00,19.46,19.59,19.45,19.55,454445.0,17.7951,17.914,17.786,17.8774,454445.0
2019-10-24 14:40:00,19.55,19.59,19.51,19.59,279745.0,17.8774,17.914,17.8409,17.914,279745.0
2019-10-24 14:50:00,19.58,19.64,19.57,19.58,338405.0,17.9049,17.9597,17.8957,17.9049,338405.0
2019-10-24 15:00:00,19.58,19.66,19.58,19.62,364565.0,17.9049,17.978,17.9049,17.9414,364565.0
2019-10-24 15:10:00,19.62,19.67,19.59,19.66,313795.0,17.9414,17.9872,17.914,17.978,313795.0
2019-10-24 15:20:00,19.66,19.67,19.6,19.61,336065.0,17.978,17.9872,17.9232,17.9323,336065.0
2019-10-24 15:30:00,19.6,19.64,19.59,19.63,359570.0,17.9232,17.9597,17.914,17.9506,359570.0
2019-10-24 15:40:00,19.63,19.66,19.6,19.62,534015.0,17.9506,17.978,17.9232,17.9414,534015.0
2019-10-24 15:50:00,19.62,19.64,19.59,19.6,1433470.0,17.9414,17.9597,17.914,17.9232,1433470.0
2019-10-25 09:30:00,19.41,19.54,19.12,19.28,270580.0,17.7494,17.8683,17.4842,17.6305,270580.0
2019-10-25 09:40:00,19.3,19.34,19.23,19.27,233210.0,17.6488,17.6854,17.5848,17.6214,233210.0
2019-10-25 09:50:00,19.27,19.35,19.23,19.32,408805.0,17.6214,17.6945,17.5848,17.6671,408805.0
2019-10-25 10:00:00,19.32,19.33,19.24,19.32,319920.0,17.6671,17.6763,17.594,17.6671,319920.0
2019-10-25 10:10:00,19.32,19.42,19.31,19.41,202080.0,17.6671,17.7586,17.658,17.7494,202080.0
2019-10-25 10:20:00,19.41,19.43,19.38,19.4,200160.0,17.7494,17.7677,17.722,17.7403,200160.0
2019-10-25 10:30:00,19.4,19.45,19.4,19.41,85350.0,17.7403,17.786,17.7403,17.7494,85350.0
2019-10-25 10:40:00,19.41,19.46,19.41,19.45,94880.0,17.7494,17.7951,17.7494,17.786,94880.0
2019-10-25 10:50:00,19.46,19.51,19.44,19.46,216665.0,17.7951,17.8409,17.7768,17.7951,216665.0
2019-10-25 11:00:00,19.46,19.52,19.41,19.42,223320.0,17.7951,17.85,17.7494,17.7586,223320.0
2019-10-25 11:10:00,19.42,19.48,19.42,19.47,62300.0,17.7586,17.8134,17.7586,17.8043,62300.0
2019-10-25 11:20:00,19.47,19.47,19.43,19.46,71915.0,17.8043,17.8043,17.7677,17.7951,71915.0
2019-10-25 11:30:00,19.46,19.5,19.45,19.5,265635.0,17.7951,17.8317,17.786,17.8317,265635.0
2019-10-25 11:40:00,19.5,19.52,19.46,19.46,151780.0,17.8317,17.85,17.7951,17.7951,151780.0
2019-10-25 11:50:00,19.47,19.5,19.45,19.46,214800.0,17.8043,17.8317,17.786,17.7951,214800.0
2019-10-25 12:00:00,19.46,19.46,19.44,19.46,104105.0,17.7951,17.7951,17.7768,17.7951,104105.0
2019-10-25 12:10:00,19.46,19.47,19.45,19.45,32225.0,17.7951,17.8043,17.786,17.786,32225.0
2019-10-25 12:20:00,19.45,19.46,19.44,19.45,60870.0,17.786,17.7951,17.7768,17.786,60870.0
2019-10-25 12:30:00,19.45,19.45,19.4,19.42,112245.0,17.786,17.786,17.7403,17.7586,112245.0
2019-10-25 12:40:00,19.42,19.43,19.41,19.42,94235.0,17.7586,17.7677,17.7494,17.7586,94235.0
2019-10-25 12:50:00,19.42,19.43,19.41,19.42,57235.0,17.7586,17.7677,17.7494,17.7586,57235.0
2019-10-25 13:00:00,19.43,19.44,19.4,19.42,60430.0,17.7677,17.7768,17.7403,17.7586,60430.0
2019-10-25 13:10:00,19.42,19.44,19.41,19.44,141050.0,17.7586,17.7768,17.7494,17.7768,141050.0
2019-10-25 13:20:00,19.43,19.43,19.38,19.4,79460.0,17.7677,17.7677,17.722,17.7403,79460.0
2019-10-25 13:30:00,19.4,19.4,19.37,19.37,84220.0,17.7403,17.7403,17.7128,17.7128,84220.0
2019-10-25 13:40:00,19.37,19.38,19.35,19.37,89765.0,17.7128,17.722,17.6945,17.7128,89765.0
2019-10-25 13:50:00,19.37,19.39,19.34,19.34,65730.0,17.7128,17.7311,17.6854,17.6854,65730.0
2019-10-25 14:00:00,19.34,19.34,19.31,19.32,130840.0,17.6854,17.6854,17.658,17.6671,130840.0
2019-10-25 14:10:00,19.32,19.35,19.32,19.32,152805.0,17.6671,17.6945,17.6671,17.6671,152805.0
2019-10-25 14:20:00,19.32,19.33,19.32,19.32,54270.0,17.6671,17.6763,17.6671,17.6671,54270.0
2019-10-25 14:30:00,19.32,19.32,19.27,19.27,86710.0,17.6671,17.6671,17.6214,17.6214,86710.0
2019-10-25 14:40:00,19.27,19.3,19.25,19.29,225095.0,17.6214,17.6488,17.6031,17.6397,225095.0
2019-10-25 14:50:00,19.3,19.32,19.28,19.29,80500.0,17.6488,17.6671,17.6305,17.6397,80500.0
2019-10-25 15:00:00,19.28,19.28,19.26,19.27,107605.0,17.6305,17.6305,17.6122,17.6214,107605.0
2019-10-25 15:10:00,19.27,19.29,19.25,19.28,189750.0,17.6214,17.6397,17.6031,17.6305,189750.0
2019-10-25 15:20:00,19.28,19.3,19.28,19.3,149740.0,17.6305,17.6488,17.6305,17.6488,149740.0
2019-10-25 15:30:00,19.3,19.32,19.29,19.31,186825.0,17.6488,17.6671,17.6397,17.658,186825.0
2019-10-25 15:40:00,19.31,19.31,19.28,19.28,507415.0,17.658,17.658,17.6305,17.6305,507415.0
2019-10-25 15:50:00,19.28,19.33,19.27,19.29,911530.0,17.6305,17.6763,17.6214,17.6397,911530.0
2019-10-28 09:30:00,19.39,19.53,19.29,19.36,186805.0,17.7311,17.8591,17.6397,17.7037,186805.0
2019-10-28 09:40:00,19.36,19.43,19.34,19.41,58670.0,17.7037,17.7677,17.6854,17.7494,58670.0
2019-10-28 09:50:00,19.4,19.42,19.35,19.36,80805.0,17.7403,17.7586,17.6945,17.7037,80805.0
2019-10-28 10:00:00,19.37,19.39,19.28,19.32,81780.0,17.7128,17.7311,17.6305,17.6671,81780.0
2019-10-28 10:10:00,19.34,19.4,19.33,19.37,97115.0,17.6854,17.7403,17.6763,17.7128,97115.0
2019-10-28 10:20:00,19.37,19.38,19.36,19.37,52720.0,17.7128,17.722,17.7037,17.7128,52720.0
2019-10-28 10:30:00,19.37,19.37,19.3,19.32,65385.0,17.7128,17.7128,17.6488,17.6671,65385.0
2019-10-28 10:40:00,19.31,19.31,19.23,19.28,101780.0,17.658,17.658,17.5848,17.6305,101780.0
2019-10-28 10:50:00,19.28,19.29,19.23,19.23,64790.0,17.6305,17.6397,17.5848,17.5848,64790.0
2019-10-28 11:00:00,19.22,19.24,19.21,19.23,57375.0,17.5757,17.594,17.5665,17.5848,57375.0
2019-10-28 11:10:00,19.22,19.22,19.18,19.19,61990.0,17.5757,17.5757,17.5391,17.5482,61990.0
2019-10-28 11:20:00,19.2,19.2,19.17,19.18,52830.0,17.5574,17.5574,17.5299,17.5391,52830.0
2019-10-28 11:30:00,19.18,19.19,19.15,19.18,42630.0,17.5391,17.5482,17.5117,17.5391,42630.0
2019-10-28 11:40:00,19.18,19.2,19.16,19.19,46665.0,17.5391,17.5574,17.5208,17.5482,46665.0
2019-10-28 11:50:00,19.2,19.2,19.16,19.17,37725.0,17.5574,17.5574,17.5208,17.5299,37725.0
2019-10-28 12:00:00,19.17,19.17,19.15,19.17,39450.0,17.5299,17.5299,17.5117,17.5299,39450.0
2019-10-28 12:10:00,19.17,19.17,19.15,19.16,50945.0,17.5299,17.5299,17.5117,17.5208,50945.0
2019-10-28 12:20:00,19.17,19.17,19.15,19.16,40240.0,17.5299,17.5299,17.5117,17.5208,40240.0
2019-10-28 12:30:00,19.17,19.17,19.13,19.14,39270.0,17.5299,17.5299,17.4934,17.5025,39270.0
2019-10-28 12:40:00,19.14,19.15,19.13,19.13,48495.0,17.5025,17.5117,17.4934,17.4934,48495.0
2019-10-28 12:50:00,19.13,19.13,19.1,19.12,45070.0,17.4934,17.4934,17.4659,17.4842,45070.0
2019-10-28 13:00:00,19.12,19.15,19.12,19.15,38915.0,17.4842,17.5117,17.4842,17.5117,38915.0
2019-10-28 13:10:00,19.14,19.2,19.14,19.18,49290.0,17.5025,17.5574,17.5025,17.5391,49290.0
2019-10-28 13:20:00,19.19,19.21,19.18,19.21,30525.0,17.5482,17.5665,17.5391,17.5665,30525.0
2019-10-28 13:30:00,19.21,19.21,19.17,19.19,47285.0,17.5665,17.5665,17.5299,17.5482,47285.0
2019-10-28 13:40:00,19.19,19.2,19.18,19.2,41225.0,17.5482,17.5574,17.5391,17.5574,41225.0
2019-10-28 13:50:00,19.2,19.2,19.17,19.18,37875.0,17.5574,17.5574,17.5299,17.5391,37875.0
2019-10-28 14:00:00,19.18,19.19,19.16,19.17,38735.0,17.5391,17.5482,17.5208,17.5299,38735.0
2019-10-28 14:10:00,19.16,19.18,19.15,19.17,39060.0,17.5208,17.5391,17.5117,17.5299,39060.0
2019-10-28 14:20:00,19.18,19.18,19.16,19.16,40855.0,17.5391,17.5391,17.5208,17.5208,40855.0
2019-10-28 14:30:00,19.16,19.16,19.15,19.16,36610.0,17.5208,17.5208,17.5117,17.5208,36610.0
2019-10-28 14:40:00,19.16,19.16,19.13,19.14,122560.0,17.5208,17.5208,17.4934,17.5025,122560.0
2019-10-28 14:50:00,19.14,19.15,19.12,19.15,108120.0,17.5025,17.5117,17.4842,17.5117,108120.0
2019-10-28 15:00:00,19.15,19.17,19.14,19.17,106200.0,17.5117,17.5299,17.5025,17.5299,106200.0
2019-10-28 15:10:00,19.17,19.2,19.17,19.18,92690.0,17.5299,17.5574,17.5299,17.5391,92690.0
2019-10-28 15:20:00,19.18,19.19,19.15,19.16,77400.0,17.5391,17.5482,17.5117,17.5208,77400.0
2019-10-28 15:30:00,19.16,19.17,19.15,19.16,146545.0,17.5208,17.5299,17.5117,17.5208,146545.0
2019-10-28 15:40:00,19.16,19.17,19.14,19.16,191955.0,17.5208,17.5299,17.5025,17.5208,191955.0
2019-10-28 15:50:00,19.17,19.17,19.12,19.14,657285.0,17.5299,17.5299,17.4842,17.5025,657285.0
2019-10-29 09:30:00,19.05,19.05,18.85,19.03,170005.0,17.4202,17.4202,17.2373,17.4019,170005.0
2019-10-29 09:40:00,19.01,19.02,18.82,18.82,263435.0,17.3836,17.3928,17.2099,17.2099,263435.0
2019-10-29 09:50:00,18.81,18.9,18.8,18.81,175260.0,17.2007,17.283,17.1916,17.2007,175260.0
2019-10-29 10:00:00,18.82,18.92,18.81,18.88,157675.0,17.2099,17.3013,17.2007,17.2648,157675.0
2019-10-29 10:10:00,18.88,18.9,18.81,18.82,102085.0,17.2648,17.283,17.2007,17.2099,102085.0
2019-10-29 10:20:00,18.82,18.89,18.82,18.88,80010.0,17.2099,17.2739,17.2099,17.2648,80010.0
2019-10-29 10:30:00,18.88,18.88,18.83,18.83,99830.0,17.2648,17.2648,17.219,17.219,99830.0
2019-10-29 10:40:00,18.84,18.9,18.83,18.86,209575.0,17.2282,17.283,17.219,17.2465,209575.0
2019-10-29 10:50:00,18.86,18.91,18.86,18.88,288935.0,17.2465,17.2922,17.2465,17.2648,288935.0
2019-10-29 11:00:00,18.88,18.89,18.84,18.87,146640.0,17.2648,17.2739,17.2282,17.2556,146640.0
2019-10-29 11:10:00,18.88,18.89,18.85,18.86,158840.0,17.2648,17.2739,17.2373,17.2465,158840.0
2019-10-29 11:20:00,18.86,18.92,18.86,18.9,203375.0,17.2465,17.3013,17.2465,17.283,203375.0
2019-10-29 11:30:00,18.9,18.91,18.89,18.91,113085.0,17.283,17.2922,17.2739,17.2922,113085.0
2019-10-29 11:40:00,18.91,18.91,18.88,18.88,151010.0,17.2922,17.2922,17.2648,17.2648,151010.0
2019-10-29 11:50:00,18.89,18.89,18.82,18.83,107440.0,17.2739,17.2739,17.2099,17.219,107440.0
2019-10-29 12:00:00,18.82,18.9,18.78,18.89,264090.0,17.2099,17.283,17.1733,17.2739,264090.0
2019-10-29 12:10:00,18.89,18.93,18.88,18.93,103445.0,17.2739,17.3105,17.2648,17.3105,103445.0
2019-10-29 12:20:00,18.93,18.96,18.92,18.96,62265.0,17.3105,17.3379,17.3013,17.3379,62265.0
2019-10-29 12:30:00,18.95,18.99,18.95,18.98,52275.0,17.3288,17.3653,17.3288,17.3562,52275.0
2019-10-29 12:40:00,18.98,18.98,18.91,18.91,69455.0,17.3562,17.3562,17.2922,17.2922,69455.0
2019-10-29 12:50:00,18.92,18.95,18.91,18.94,59440.0,17.3013,17.3288,17.2922,17.3196,59440.0
2019-10-29 13:00:00,18.94,18.97,18.94,18.96,36390.0,17.3196,17.3471,17.3196,17.3379,36390.0
2019-10-29 13:10:00,18.96,18.98,18.96,18.98,60145.0,17.3379,17.3562,17.3379,17.3562,60145.0
2019-10-29 13:20:00,18.98,19.03,18.98,19.03,58810.0,17.3562,17.4019,17.3562,17.4019,58810.0
2019-10-29 13:30:00,19.03,19.07,19.03,19.07,74700.0,17.4019,17.4385,17.4019,17.4385,74700.0
2019-10-29 13:40:00,19.07,19.09,19.06,19.06,129105.0,17.4385,17.4568,17.4294,17.4294,129105.0
2019-10-29 13:50:00,19.06,19.08,19.04,19.08,69340.0,17.4294,17.4476,17.4111,17.4476,69340.0
2019-10-29 14:00:00,19.08,19.09,19.05,19.06,244385.0,17.4476,17.4568,17.4202,17.4294,244385.0
2019-10-29 14:10:00,19.06,19.09,19.06,19.08,84960.0,17.4294,17.4568,17.4294,17.4476,84960.0
2019-10-29 14:20:00,19.08,19.1,19.06,19.07,33675.0,17.4476,17.4659,17.4294,17.4385,33675.0
2019-10-29 14:30:00,19.07,19.08,19.05,19.06,36440.0,17.4385,17.4476,17.4202,17.4294,36440.0
2019-10-29 14:40:00,19.06,19.08,19.06,19.07,41745.0,17.4294,17.4476,17.4294,17.4385,41745.0
2019-10-29 14:50:00,19.07,19.08,19.05,19.05,36200.0,17.4385,17.4476,17.4202,17.4202,36200.0
2019-10-29 15:00:00,19.04,19.07,19.04,19.07,45445.0,17.4111,17.4385,17.4111,17.4385,45445.0
2019-10-29 15:10:00,19.07,19.08,19.06,19.08,74370.0,17.4385,17.4476,17.4294,17.4476,74370.0
2019-10-29 15:20:00,19.08,19.08,19.06,19.07,60785.0,17.4476,17.4476,17.4294,17.4385,60785.0
2019-10-29 15:30:00,19.07,19.1,19.07,19.09,114730.0,17.4385,17.4659,17.4385,17.4568,114730.0
2019-10-29 15:40:00,19.09,19.09,19.07,19.09,118845.0,17.4568,17.4568,17.4385,17.4568,118845.0
2019-10-29 15:50:00,19.09,19.1,19.07,19.09,385940.0,17.4568,17.4659,17.4385,17.4568,385940.0
2019-10-30 09:30:00,19.06,19.21,19.05,19.14,126685.0,17.4294,17.5665,17.4202,17.5025,126685.0
2019-10-30 09:40:00,19.15,19.23,19.1,19.2,70400.0,17.5117,17.5848,17.4659,17.5574,70400.0
2019-10-30 09:50:00,19.2,19.21,19.16,19.2,56455.0,17.5574,17.5665,17.5208,17.5574,56455.0
2019-10-30 10:00:00,19.19,19.2,19.15,19.18,166155.0,17.5482,17.5574,17.5117,17.5391,166155.0
2019-10-30 10:10:00,19.18,19.24,19.18,19.24,48055.0,17.5391,17.594,17.5391,17.594,48055.0
2019-10-30 10:20:00,19.24,19.24,19.19,19.22,39045.0,17.594,17.594,17.5482,17.5757,39045.0
2019-10-30 10:30:00,19.22,19.25,19.22,19.24,192875.0,17.5757,17.6031,17.5757,17.594,192875.0
2019-10-30 10:40:00,19.24,19.25,19.21,19.22,43100.0,17.594,17.6031,17.5665,17.5757,43100.0
2019-10-30 10:50:00,19.22,19.26,19.22,19.26,93045.0,17.5757,17.6122,17.5757,17.6122,93045.0
2019-10-30 11:00:00,19.26,19.26,19.24,19.26,40575.0,17.6122,17.6122,17.594,17.6122,40575.0
2019-10-30 11:10:00,19.26,19.29,19.24,19.24,60985.0,17.6122,17.6397,17.594,17.594,60985.0
2019-10-30 11:20:00,19.24,19.24,19.2,19.22,27810.0,17.594,17.594,17.5574,17.5757,27810.0
2019-10-30 11:30:00,19.21,19.24,19.21,19.23,113480.0,17.5665,17.594,17.5665,17.5848,113480.0
2019-10-30 11:40:00,19.23,19.24,19.2,19.23,76655.0,17.5848,17.594,17.5574,17.5848,76655.0
2019-10-30 11:50:00,19.23,19.23,19.21,19.22,27000.0,17.5848,17.5848,17.5665,17.5757,27000.0
2019-10-30 12:00:00,19.23,19.24,19.22,19.24,58390.0,17.5848,17.594,17.5757,17.594,58390.0
2019-10-30 12:10:00,19.24,19.24,19.21,19.22,28625.0,17.594,17.594,17.5665,17.5757,28625.0
2019-10-30 12:20:00,19.21,19.21,19.19,19.2,28150.0,17.5665,17.5665,17.5482,17.5574,28150.0
2019-10-30 12:30:00,19.2,19.22,19.19,19.22,117155.0,17.5574,17.5757,17.5482,17.5757,117155.0
2019-10-30 12:40:00,19.23,19.25,19.21,19.23,34120.0,17.5848,17.6031,17.5665,17.5848,34120.0
2019-10-30 12:50:00,19.23,19.24,19.21,19.23,19915.0,17.5848,17.594,17.5665,17.5848,19915.0
2019-10-30 13:00:00,19.23,19.26,19.23,19.26,33650.0,17.5848,17.6122,17.5848,17.6122,33650.0
2019-10-30 13:10:00,19.26,19.27,19.23,19.24,38040.0,17.6122,17.6214,17.5848,17.594,38040.0
2019-10-30 13:20:00,19.24,19.26,19.23,19.25,26745.0,17.594,17.6122,17.5848,17.6031,26745.0
2019-10-30 13:30:00,19.26,19.27,19.25,19.26,28135.0,17.6122,17.6214,17.6031,17.6122,28135.0
2019-10-30 13:40:00,19.27,19.28,19.23,19.24,42220.0,17.6214,17.6305,17.5848,17.594,42220.0
2019-10-30 13:50:00,19.24,19.24,19.2,19.23,67765.0,17.594,17.594,17.5574,17.5848,67765.0
2019-10-30 14:00:00,19.2,19.24,19.2,19.24,106855.0,17.5574,17.594,17.5574,17.594,106855.0
2019-10-30 14:10:00,19.24,19.29,19.23,19.29,70415.0,17.594,17.6397,17.5848,17.6397,70415.0
2019-10-30 14:20:00,19.29,19.33,19.29,19.33,41230.0,17.6397,17.6763,17.6397,17.6763,41230.0
2019-10-30 14:30:00,19.33,19.33,19.29,19.29,53005.0,17.6763,17.6763,17.6397,17.6397,53005.0
2019-10-30 14:40:00,19.3,19.34,19.29,19.34,38175.0,17.6488,17.6854,17.6397,17.6854,38175.0
2019-10-30 14:50:00,19.34,19.37,19.33,19.35,78645.0,17.6854,17.7128,17.6763,17.6945,78645.0
2019-10-30 15:00:00,19.36,19.37,19.35,19.37,84005.0,17.7037,17.7128,17.6945,17.7128,84005.0
2019-10-30 15:10:00,19.37,19.41,19.37,19.4,83435.0,17.7128,17.7494,17.7128,17.7403,83435.0
2019-10-30 15:20:00,19.41,19.43,19.39,19.4,79560.0,17.7494,17.7677,17.7311,17.7403,79560.0
2019-10-30 15:30:00,19.4,19.41,19.37,19.38,121810.0,17.7403,17.7494,17.7128,17.722,121810.0
2019-10-30 15:40:00,19.38,19.4,19.37,19.38,177910.0,17.722,17.7403,17.7128,17.722,177910.0
2019-10-30 15:50:00,19.38,19.42,19.37,19.4,643465.0,17.722,17.7586,17.7128,17.7403,643465.0
2019-10-31 09:30:00,19.34,19.35,19.2,19.28,71055.0,17.6854,17.6945,17.5574,17.6305,71055.0
2019-10-31 09:40:00,19.28,19.3,19.2,19.23,66175.0,17.6305,17.6488,17.5574,17.5848,66175.0
2019-10-31 09:50:00,19.21,19.24,19.19,19.23,35090.0,17.5665,17.594,17.5482,17.5848,35090.0
2019-10-31 10:00:00,19.21,19.24,19.19,19.21,27000.0,17.5665,17.594,17.5482,17.5665,27000.0
2019-10-31 10:10:00,19.21,19.22,19.19,19.21,59330.0,17.5665,17.5757,17.5482,17.5665,59330.0
2019-10-31 10:20:00,19.21,19.23,19.17,19.23,44205.0,17.5665,17.5848,17.5299,17.5848,44205.0
2019-10-31 10:30:00,19.23,19.23,19.17,19.19,59500.0,17.5848,17.5848,17.5299,17.5482,59500.0
2019-10-31 10:40:00,19.19,19.21,19.18,19.2,36250.0,17.5482,17.5665,17.5391,17.5574,36250.0
2019-10-31 10:50:00,19.2,19.2,19.17,19.18,31895.0,17.5574,17.5574,17.5299,17.5391,31895.0
2019-10-31 11:00:00,19.19,19.19,19.16,19.16,63140.0,17.5482,17.5482,17.5208,17.5208,63140.0
2019-10-31 11:10:00,19.16,19.16,19.07,19.08,53950.0,17.5208,17.5208,17.4385,17.4476,53950.0
2019-10-31 11:20:00,19.08,19.12,19.08,19.12,66065.0,17.4476,17.4842,17.4476,17.4842,66065.0
2019-10-31 11:30:00,19.12,19.15,19.11,19.13,70715.0,17.4842,17.5117,17.4751,17.4934,70715.0
2019-10-31 11:40:00,19.13,19.15,19.08,19.09,90255.0,17.4934,17.5117,17.4476,17.4568,90255.0
2019-10-31 11:50:00,19.09,19.09,19.01,19.01,57005.0,17.4568,17.4568,17.3836,17.3836,57005.0
2019-10-31 12:00:00,19.01,19.03,18.99,19.01,73450.0,17.3836,17.4019,17.3653,17.3836,73450.0
2019-10-31 12:10:00,19.01,19.06,19.0,19.03,62280.0,17.3836,17.4294,17.3745,17.4019,62280.0
2019-10-31 12:20:00,19.02,19.05,19.02,19.03,33895.0,17.3928,17.4202,17.3928,17.4019,33895.0
2019-10-31 12:30:00,19.03,19.03,18.99,19.02,33005.0,17.4019,17.4019,17.3653,17.3928,33005.0
2019-10-31 12:40:00,19.02,19.02,19.0,19.01,30480.0,17.3928,17.3928,17.3745,17.3836,30480.0
2019-10-31 12:50:00,19.01,19.04,19.0,19.01,44530.0,17.3836,17.4111,17.3745,17.3836,44530.0
2019-10-31 13:00:00,19.01,19.05,19.01,19.04,31510.0,17.3836,17.4202,17.3836,17.4111,31510.0
2019-10-31 13:10:00,19.05,19.06,19.03,19.05,30800.0,17.4202,17.4294,17.4019,17.4202,30800.0
2019-10-31 13:20:00,19.05,19.08,19.05,19.07,33055.0,17.4202,17.4476,17.4202,17.4385,33055.0
2019-10-31 13:30:00,19.07,19.08,19.03,19.03,44505.0,17.4385,17.4476,17.4019,17.4019,44505.0
2019-10-31 13:40:00,19.03,19.04,19.01,19.01,27200.0,17.4019,17.4111,17.3836,17.3836,27200.0
2019-10-31 13:50:00,19.01,19.01,18.97,18.98,46215.0,17.3836,17.3836,17.3471,17.3562,46215.0
2019-10-31 14:00:00,18.98,18.98,18.9,18.91,91580.0,17.3562,17.3562,17.283,17.2922,91580.0
2019-10-31 14:10:00,18.9,18.97,18.89,18.96,81740.0,17.283,17.3471,17.2739,17.3379,81740.0
2019-10-31 14:20:00,18.96,18.97,18.95,18.96,74925.0,17.3379,17.3471,17.3288,17.3379,74925.0
2019-10-31 14:30:00,18.96,18.97,18.95,18.97,47150.0,17.3379,17.3471,17.3288,17.3471,47150.0
2019-10-31 14:40:00,18.96,18.97,18.94,18.95,41985.0,17.3379,17.3471,17.3196,17.3288,41985.0
2019-10-31 14:50:00,18.95,18.98,18.94,18.97,55060.0,17.3288,17.3562,17.3196,17.3471,55060.0
2019-10-31 15:00:00,18.96,18.97,18.96,18.96,43000.0,17.3379,17.3471,17.3379,17.3379,43000.0
2019-10-31 15:10:00,18.96,18.99,18.96,18.98,50860.0,17.3379,17.3653,17.3379,17.3562,50860.0
2019-10-31 15:20:00,18.98,18.98,18.95,18.95,88810.0,17.3562,17.3562,17.3288,17.3288,88810.0
2019-10-31 15:30:00,18.95,19.01,18.95,19.01,131400.0,17.3288,17.3836,17.3288,17.3836,131400.0
2019-10-31 15:40:00,19.01,19.02,18.99,19.01,135315.0,17.3836,17.3928,17.3653,17.3836,135315.0
2019-10-31 15:50:00,19.01,19.05,18.97,19.01,822430.0,17.3836,17.4202,17.3471,17.3836,822430.0
2019-11-01 09:30:00,19.14,19.14,19.04,19.07,199740.0,17.5025,17.5025,17.4111,17.4385,199740.0
2019-11-01 09:40:00,19.08,19.09,19.03,19.03,118580.0,17.4476,17.4568,17.4019,17.4019,118580.0
2019-11-01 09:50:00,19.03,19.1,19.03,19.1,18420.0,17.4019,17.4659,17.4019,17.4659,18420.0
2019-11-01 10:00:00,19.08,19.17,19.06,19.14,42485.0,17.4476,17.5299,17.4294,17.5025,42485.0
2019-11-01 10:10:00,19.13,19.13,19.08,19.08,64900.0,17.4934,17.4934,17.4476,17.4476,64900.0
2019-11-01 10:20:00,19.08,19.14,19.07,19.12,98050.0,17.4476,17.5025,17.4385,17.4842,98050.0
2019-11-01 10:30:00,19.12,19.14,19.12,19.13,70460.0,17.4842,17.5025,17.4842,17.4934,70460.0
2019-11-01 10:40:00,19.14,19.18,19.13,19.17,34695.0,17.5025,17.5391,17.4934,17.5299,34695.0
2019-11-01 10:50:00,19.16,19.18,19.16,19.17,37415.0,17.5208,17.5391,17.5208,17.5299,37415.0
2019-11-01 11:00:00,19.16,19.18,19.15,19.15,26690.0,17.5208,17.5391,17.5117,17.5117,26690.0
2019-11-01 11:10:00,19.15,19.16,19.14,19.14,41005.0,17.5117,17.5208,17.5025,17.5025,41005.0
2019-11-01 11:20:00,19.14,19.15,19.11,19.12,42785.0,17.5025,17.5117,17.4751,17.4842,42785.0
2019-11-01 11:30:00,19.12,19.13,19.07,19.13,116635.0,17.4842,17.4934,17.4385,17.4934,116635.0
2019-11-01 11:40:00,19.12,19.12,19.06,19.06,44550.0,17.4842,17.4842,17.4294,17.4294,44550.0
2019-11-01 11:50:00,19.07,19.11,19.06,19.1,188050.0,17.4385,17.4751,17.4294,17.4659,188050.0
2019-11-01 12:00:00,19.1,19.13,19.08,19.12,121430.0,17.4659,17.4934,17.4476,17.4842,121430.0
2019-11-01 12:10:00,19.13,19.17,19.12,19.15,44890.0,17.4934,17.5299,17.4842,17.5117,44890.0
2019-11-01 12:20:00,19.16,19.16,19.14,19.16,23170.0,17.5208,17.5208,17.5025,17.5208,23170.0
2019-11-01 12:30:00,19.16,19.17,19.15,19.15,20595.0,17.5208,17.5299,17.5117,17.5117,20595.0
2019-11-01 12:40:00,19.15,19.15,19.14,19.14,17505.0,17.5117,17.5117,17.5025,17.5025,17505.0
2019-11-01 12:50:00,19.14,19.14,19.13,19.13,11745.0,17.5025,17.5025,17.4934,17.4934,11745.0
2019-11-01 13:00:00,19.12,19.14,19.12,19.13,16305.0,17.4842,17.5025,17.4842,17.4934,16305.0
2019-11-01 13:10:00,19.13,19.14,19.12,19.13,28760.0,17.4934,17.5025,17.4842,17.4934,28760.0
2019-11-01 13:20:00,19.12,19.13,19.1,19.13,57275.0,17.4842,17.4934,17.4659,17.4934,57275.0
2019-11-01 13:30:00,19.13,19.13,19.12,19.13,14870.0,17.4934,17.4934,17.4842,17.4934,14870.0
2019-11-01 13:40:00,19.12,19.15,19.11,19.14,43910.0,17.4842,17.5117,17.4751,17.5025,43910.0
2019-11-01 13:50:00,19.14,19.14,19.13,19.14,28695.0,17.5025,17.5025,17.4934,17.5025,28695.0
2019-11-01 14:00:00,19.14,19.14,19.12,19.13,26500.0,17.5025,17.5025,17.4842,17.4934,26500.0
2019-11-01 14:10:00,19.13,19.13,19.12,19.12,27950.0,17.4934,17.4934,17.4842,17.4842,27950.0
2019-11-01 14:20:00,19.12,19.13,19.11,19.13,34190.0,17.4842,17.4934,17.4751,17.4934,34190.0
2019-11-01 14:30:00,19.12,19.14,19.12,19.13,35385.0,17.4842,17.5025,17.4842,17.4934,35385.0
2019-11-01 14:40:00,19.13,19.15,19.12,19.15,62645.0,17.4934,17.5117,17.4842,17.5117,62645.0
2019-11-01 14:50:00,19.15,19.15,19.12,19.12,62530.0,17.5117,17.5117,17.4842,17.4842,62530.0
2019-11-01 15:00:00,19.11,19.11,19.08,19.08,24480.0,17.4751,17.4751,17.4476,17.4476,24480.0
2019-11-01 15:10:00,19.08,19.09,19.08,19.09,113125.0,17.4476,17.4568,17.4476,17.4568,113125.0
2019-11-01 15:20:00,19.09,19.1,19.08,19.09,64635.0,17.4568,17.4659,17.4476,17.4568,64635.0
2019-11-01 15:30:00,19.1,19.12,19.09,19.12,108235.0,17.4659,17.4842,17.4568,17.4842,108235.0
2019-11-01 15:40:00,19.12,19.13,19.1,19.12,143090.0,17.4842,17.4934,17.4659,17.4842,143090.0
2019-11-01 15:50:00,19.12,19.16,19.11,19.15,357730.0,17.4842,17.5208,17.4751,17.5117,357730.0
2019-11-04 09:30:00,19.24,19.31,19.17,19.28,172085.0,17.594,17.658,17.5299,17.6305,172085.0
2019-11-04 09:40:00,19.28,19.36,19.25,19.34,56055.0,17.6305,17.7037,17.6031,17.6854,56055.0
2019-11-04 09:50:00,19.36,19.4,19.35,19.38,75660.0,17.7037,17.7403,17.6945,17.722,75660.0
2019-11-04 10:00:00,19.39,19.44,19.39,19.44,131100.0,17.7311,17.7768,17.7311,17.7768,131100.0
2019-11-04 10:10:00,19.43,19.46,19.43,19.43,102000.0,17.7677,17.7951,17.7677,17.7677,102000.0
2019-11-04 10:20:00,19.44,19.47,19.41,19.43,186710.0,17.7768,17.8043,17.7494,17.7677,186710.0
2019-11-04 10:30:00,19.44,19.45,19.41,19.44,341925.0,17.7768,17.786,17.7494,17.7768,341925.0
2019-11-04 10:40:00,19.44,19.47,19.44,19.47,92405.0,17.7768,17.8043,17.7768,17.8043,92405.0
2019-11-04 10:50:00,19.47,19.48,19.45,19.46,78345.0,17.8043,17.8134,17.786,17.7951,78345.0
2019-11-04 11:00:00,19.46,19.49,19.45,19.46,103775.0,17.7951,17.8226,17.786,17.7951,103775.0
2019-11-04 11:10:00,19.46,19.47,19.44,19.44,79910.0,17.7951,17.8043,17.7768,17.7768,79910.0
2019-11-04 11:20:00,19.44,19.47,19.44,19.45,86970.0,17.7768,17.8043,17.7768,17.786,86970.0
2019-11-04 11:30:00,19.45,19.47,19.43,19.43,76990.0,17.786,17.8043,17.7677,17.7677,76990.0
2019-11-04 11:40:00,19.43,19.43,19.36,19.37,77390.0,17.7677,17.7677,17.7037,17.7128,77390.0
2019-11-04 11:50:00,19.37,19.37,19.3,19.31,92850.0,17.7128,17.7128,17.6488,17.658,92850.0
2019-11-04 12:00:00,19.31,19.33,19.27,19.28,81545.0,17.658,17.6763,17.6214,17.6305,81545.0
2019-11-04 12:10:00,19.28,19.32,19.28,19.32,90690.0,17.6305,17.6671,17.6305,17.6671,90690.0
2019-11-04 12:20:00,19.32,19.32,19.29,19.3,39805.0,17.6671,17.6671,17.6397,17.6488,39805.0
2019-11-04 12:30:00,19.29,19.3,19.26,19.28,57260.0,17.6397,17.6488,17.6122,17.6305,57260.0
2019-11-04 12:40:00,19.28,19.29,19.26,19.27,42095.0,17.6305,17.6397,17.6122,17.6214,42095.0
2019-11-04 12:50:00,19.26,19.32,19.26,19.32,37970.0,17.6122,17.6671,17.6122,17.6671,37970.0
2019-11-04 13:00:00,19.32,19.34,19.32,19.34,40645.0,17.6671,17.6854,17.6671,17.6854,40645.0
2019-11-04 13:10:00,19.34,19.36,19.33,19.35,54015.0,17.6854,17.7037,17.6763,17.6945,54015.0
2019-11-04 13:20:00,19.34,19.37,19.34,19.35,47725.0,17.6854,17.7128,17.6854,17.6945,47725.0
2019-11-04 13:30:00,19.35,19.37,19.35,19.37,35825.0,17.6945,17.7128,17.6945,17.7128,35825.0
2019-11-04 13:40:00,19.37,19.38,19.35,19.38,47460.0,17.7128,17.722,17.6945,17.722,47460.0
2019-11-04 13:50:00,19.38,19.41,19.36,19.38,163860.0,17.722,17.7494,17.7037,17.722,163860.0
2019-11-04 14:00:00,19.38,19.38,19.29,19.3,101625.0,17.722,17.722,17.6397,17.6488,101625.0
2019-11-04 14:10:00,19.3,19.33,19.29,19.32,56765.0,17.6488,17.6763,17.6397,17.6671,56765.0
2019-11-04 14:20:00,19.32,19.35,19.32,19.34,59205.0,17.6671,17.6945,17.6671,17.6854,59205.0
2019-11-04 14:30:00,19.34,19.34,19.33,19.34,42450.0,17.6854,17.6854,17.6763,17.6854,42450.0
2019-11-04 14:40:00,19.33,19.38,19.33,19.37,80685.0,17.6763,17.722,17.6763,17.7128,80685.0
2019-11-04 14:50:00,19.36,19.36,19.34,19.35,60365.0,17.7037,17.7037,17.6854,17.6945,60365.0
2019-11-04 15:00:00,19.35,19.35,19.3,19.3,97770.0,17.6945,17.6945,17.6488,17.6488,97770.0
2019-11-04 15:10:00,19.3,19.32,19.3,19.3,99595.0,17.6488,17.6671,17.6488,17.6488,99595.0
2019-11-04 15:20:00,19.3,19.33,19.3,19.32,117685.0,17.6488,17.6763,17.6488,17.6671,117685.0
2019-11-04 15:30:00,19.32,19.32,19.29,19.29,158990.0,17.6671,17.6671,17.6397,17.6397,158990.0
2019-11-04 15:40:00,19.29,19.3,19.28,19.3,111600.0,17.6397,17.6488,17.6305,17.6488,111600.0
2019-11-04 15:50:00,19.3,19.33,19.3,19.32,471365.0,17.6488,17.6763,17.6488,17.6671,471365.0
2019-11-05 09:30:00,19.39,19.53,19.39,19.53,87155.0,17.7311,17.8591,17.7311,17.8591,87155.0
2019-11-05 09:40:00,19.5,19.56,19.49,19.56,83645.0,17.8317,17.8866,17.8226,17.8866,83645.0
2019-11-05 09:50:00,19.56,19.6,19.55,19.57,47870.0,17.8866,17.9232,17.8774,17.8957,47870.0
2019-11-05 10:00:00,19.61,19.64,19.55,19.55,20515.0,17.9323,17.9597,17.8774,17.8774,20515.0
2019-11-05 10:10:00,19.55,19.55,19.51,19.55,25285.0,17.8774,17.8774,17.8409,17.8774,25285.0
2019-11-05 10:20:00,19.56,19.59,19.55,19.59,44430.0,17.8866,17.914,17.8774,17.914,44430.0
2019-11-05 10:30:00,19.6,19.6,19.56,19.56,63110.0,17.9232,17.9232,17.8866,17.8866,63110.0
2019-11-05 10:40:00,19.57,19.57,19.53,19.54,52475.0,17.8957,17.8957,17.8591,17.8683,52475.0
2019-11-05 10:50:00,19.54,19.54,19.47,19.53,76635.0,17.8683,17.8683,17.8043,17.8591,76635.0
2019-11-05 11:00:00,19.52,19.54,19.51,19.53,34475.0,17.85,17.8683,17.8409,17.8591,34475.0
2019-11-05 11:10:00,19.52,19.55,19.52,19.54,27445.0,17.85,17.8774,17.85,17.8683,27445.0
2019-11-05 11:20:00,19.53,19.53,19.48,19.51,34950.0,17.8591,17.8591,17.8134,17.8409,34950.0
2019-11-05 11:30:00,19.52,19.55,19.51,19.53,47860.0,17.85,17.8774,17.8409,17.8591,47860.0
2019-11-05 11:40:00,19.52,19.52,19.44,19.44,97330.0,17.85,17.85,17.7768,17.7768,97330.0
2019-11-05 11:50:00,19.44,19.44,19.35,19.36,272645.0,17.7768,17.7768,17.6945,17.7037,272645.0
2019-11-05 12:00:00,19.36,19.42,19.35,19.41,82175.0,17.7037,17.7586,17.6945,17.7494,82175.0
2019-11-05 12:10:00,19.42,19.42,19.37,19.39,68365.0,17.7586,17.7586,17.7128,17.7311,68365.0
2019-11-05 12:20:00,19.39,19.39,19.38,19.38,36975.0,17.7311,17.7311,17.722,17.722,36975.0
2019-11-05 12:30:00,19.39,19.39,19.38,19.38,44270.0,17.7311,17.7311,17.722,17.722,44270.0
2019-11-05 12:40:00,19.39,19.41,19.37,19.4,63255.0,17.7311,17.7494,17.7128,17.7403,63255.0
2019-11-05 12:50:00,19.39,19.4,19.38,19.4,29795.0,17.7311,17.7403,17.722,17.7403,29795.0
2019-11-05 13:00:00,19.39,19.4,19.38,19.4,41775.0,17.7311,17.7403,17.722,17.7403,41775.0
2019-11-05 13:10:00,19.39,19.41,19.39,19.41,46565.0,17.7311,17.7494,17.7311,17.7494,46565.0
2019-11-05 13:20:00,19.41,19.41,19.37,19.39,37260.0,17.7494,17.7494,17.7128,17.7311,37260.0
2019-11-05 13:30:00,19.38,19.39,19.35,19.35,73305.0,17.722,17.7311,17.6945,17.6945,73305.0
2019-11-05 13:40:00,19.35,19.38,19.35,19.36,59675.0,17.6945,17.722,17.6945,17.7037,59675.0
2019-11-05 13:50:00,19.36,19.37,19.3,19.32,101765.0,17.7037,17.7128,17.6488,17.6671,101765.0
2019-11-05 14:00:00,19.32,19.39,19.31,19.39,71830.0,17.6671,17.7311,17.658,17.7311,71830.0
2019-11-05 14:10:00,19.39,19.42,19.39,19.41,38705.0,17.7311,17.7586,17.7311,17.7494,38705.0
2019-11-05 14:20:00,19.42,19.43,19.4,19.42,35190.0,17.7586,17.7677,17.7403,17.7586,35190.0
2019-11-05 14:30:00,19.42,19.43,19.41,19.41,60175.0,17.7586,17.7677,17.7494,17.7494,60175.0
2019-11-05 14:40:00,19.42,19.43,19.41,19.43,53135.0,17.7586,17.7677,17.7494,17.7677,53135.0
2019-11-05 14:50:00,19.43,19.43,19.42,19.43,37480.0,17.7677,17.7677,17.7586,17.7677,37480.0
2019-11-05 15:00:00,19.42,19.42,19.38,19.4,116290.0,17.7586,17.7586,17.722,17.7403,116290.0
2019-11-05 15:10:00,19.39,19.4,19.39,19.4,54195.0,17.7311,17.7403,17.7311,17.7403,54195.0
2019-11-05 15:20:00,19.4,19.42,19.39,19.41,59485.0,17.7403,17.7586,17.7311,17.7494,59485.0
2019-11-05 15:30:00,19.41,19.44,19.41,19.44,88100.0,17.7494,17.7768,17.7494,17.7768,88100.0
2019-11-05 15:40:00,19.44,19.46,19.44,19.46,166865.0,17.7768,17.7951,17.7768,17.7951,166865.0
2019-11-05 15:50:00,19.46,19.53,19.46,19.52,614090.0,17.7951,17.8591,17.7951,17.85,614090.0
2019-11-06 09:30:00,19.47,19.51,19.36,19.36,72900.0,17.8043,17.8409,17.7037,17.7037,72900.0
2019-11-06 09:40:00,19.37,19.39,19.33,19.33,32000.0,17.7128,17.7311,17.6763,17.6763,32000.0
2019-11-06 09:50:00,19.34,19.37,19.33,19.34,37750.0,17.6854,17.7128,17.6763,17.6854,37750.0
2019-11-06 10:00:00,19.34,19.37,19.28,19.28,48725.0,17.6854,17.7128,17.6305,17.6305,48725.0
2019-11-06 10:10:00,19.28,19.29,19.26,19.26,53685.0,17.6305,17.6397,17.6122,17.6122,53685.0
2019-11-06 10:20:00,19.26,19.28,19.2,19.22,69780.0,17.6122,17.6305,17.5574,17.5757,69780.0
2019-11-06 10:30:00,19.21,19.23,19.2,19.2,85485.0,17.5665,17.5848,17.5574,17.5574,85485.0
2019-11-06 10:40:00,19.19,19.22,19.18,19.2,62560.0,17.5482,17.5757,17.5391,17.5574,62560.0
2019-11-06 10:50:00,19.19,19.21,19.17,19.19,53925.0,17.5482,17.5665,17.5299,17.5482,53925.0
2019-11-06 11:00:00,19.19,19.2,19.19,19.2,54980.0,17.5482,17.5574,17.5482,17.5574,54980.0
2019-11-06 11:10:00,19.2,19.22,19.19,19.21,136805.0,17.5574,17.5757,17.5482,17.5665,136805.0
2019-11-06 11:20:00,19.21,19.25,19.18,19.21,153480.0,17.5665,17.6031,17.5391,17.5665,153480.0
2019-11-06 11:30:00,19.21,19.21,19.18,19.18,34355.0,17.5665,17.5665,17.5391,17.5391,34355.0
2019-11-06 11:40:00,19.17,19.18,19.12,19.15,66870.0,17.5299,17.5391,17.4842,17.5117,66870.0
2019-11-06 11:50:00,19.14,19.15,19.12,19.13,145945.0,17.5025,17.5117,17.4842,17.4934,145945.0
2019-11-06 12:00:00,19.13,19.13,19.08,19.09,221715.0,17.4934,17.4934,17.4476,17.4568,221715.0
2019-11-06 12:10:00,19.09,19.09,19.03,19.06,133940.0,17.4568,17.4568,17.4019,17.4294,133940.0
2019-11-06 12:20:00,19.06,19.07,19.03,19.03,68210.0,17.4294,17.4385,17.4019,17.4019,68210.0
2019-11-06 12:30:00,19.03,19.13,19.03,19.13,86440.0,17.4019,17.4934,17.4019,17.4934,86440.0
2019-11-06 12:40:00,19.13,19.15,19.06,19.07,53910.0,17.4934,17.5117,17.4294,17.4385,53910.0
2019-11-06 12:50:00,19.07,19.07,19.02,19.03,90820.0,17.4385,17.4385,17.3928,17.4019,90820.0
2019-11-06 13:00:00,19.04,19.06,19.02,19.03,32460.0,17.4111,17.4294,17.3928,17.4019,32460.0
2019-11-06 13:10:00,19.03,19.09,19.02,19.09,47350.0,17.4019,17.4568,17.3928,17.4568,47350.0
2019-11-06 13:20:00,19.1,19.16,19.09,19.14,77430.0,17.4659,17.5208,17.4568,17.5025,77430.0
2019-11-06 13:30:00,19.14,19.14,19.11,19.13,45260.0,17.5025,17.5025,17.4751,17.4934,45260.0
2019-11-06 13:40:00,19.14,19.14,19.08,19.08,43395.0,17.5025,17.5025,17.4476,17.4476,43395.0
2019-11-06 13:50:00,19.07,19.07,19.05,19.05,47575.0,17.4385,17.4385,17.4202,17.4202,47575.0
2019-11-06 14:00:00,19.05,19.08,19.05,19.06,57905.0,17.4202,17.4476,17.4202,17.4294,57905.0
2019-11-06 14:10:00,19.06,19.08,19.04,19.08,47965.0,17.4294,17.4476,17.4111,17.4476,47965.0
2019-11-06 14:20:00,19.08,19.13,19.08,19.13,37395.0,17.4476,17.4934,17.4476,17.4934,37395.0
2019-11-06 14:30:00,19.13,19.14,19.13,19.13,39445.0,17.4934,17.5025,17.4934,17.4934,39445.0
2019-11-06 14:40:00,19.13,19.15,19.13,19.13,45745.0,17.4934,17.5117,17.4934,17.4934,45745.0
2019-11-06 14:50:00,19.13,19.17,19.13,19.16,48530.0,17.4934,17.5299,17.4934,17.5208,48530.0
2019-11-06 15:00:00,19.16,19.16,19.14,19.15,62360.0,17.5208,17.5208,17.5025,17.5117,62360.0
2019-11-06 15:10:00,19.15,19.21,19.15,19.2,79915.0,17.5117,17.5665,17.5117,17.5574,79915.0
2019-11-06 15:20:00,19.2,19.21,19.17,19.17,53770.0,17.5574,17.5665,17.5299,17.5299,53770.0
2019-11-06 15:30:00,19.17,19.21,19.17,19.2,150850.0,17.5299,17.5665,17.5299,17.5574,150850.0
2019-11-06 15:40:00,19.2,19.22,19.19,19.21,134335.0,17.5574,17.5757,17.5482,17.5665,134335.0
2019-11-06 15:50:00,19.21,19.24,19.17,19.18,488835.0,17.5665,17.594,17.5299,17.5391,488835.0
2019-11-07 09:30:00,19.21,19.29,19.17,19.28,154295.0,17.5665,17.6397,17.5299,17.6305,154295.0
2019-11-07 09:40:00,19.27,19.39,19.27,19.38,97720.0,17.6214,17.7311,17.6214,17.722,97720.0
2019-11-07 09:50:00,19.38,19.41,19.28,19.28,63625.0,17.722,17.7494,17.6305,17.6305,63625.0
2019-11-07 10:00:00,19.29,19.31,19.25,19.25,122740.0,17.6397,17.658,17.6031,17.6031,122740.0
2019-11-07 10:10:00,19.24,19.28,19.24,19.27,82650.0,17.594,17.6305,17.594,17.6214,82650.0
2019-11-07 10:20:00,19.28,19.28,19.23,19.23,47070.0,17.6305,17.6305,17.5848,17.5848,47070.0
2019-11-07 10:30:00,19.22,19.24,19.18,19.23,54260.0,17.5757,17.594,17.5391,17.5848,54260.0
2019-11-07 10:40:00,19.24,19.24,19.22,19.23,58020.0,17.594,17.594,17.5757,17.5848,58020.0
2019-11-07 10:50:00,19.22,19.24,19.18,19.19,77430.0,17.5757,17.594,17.5391,17.5482,77430.0
2019-11-07 11:00:00,19.19,19.2,19.15,19.15,78880.0,17.5482,17.5574,17.5117,17.5117,78880.0
2019-11-07 11:10:00,19.15,19.17,19.13,19.16,94430.0,17.5117,17.5299,17.4934,17.5208,94430.0
2019-11-07 11:20:00,19.16,19.22,19.16,19.19,95845.0,17.5208,17.5757,17.5208,17.5482,95845.0
2019-11-07 11:30:00,19.2,19.23,19.18,19.22,67190.0,17.5574,17.5848,17.5391,17.5757,67190.0
2019-11-07 11:40:00,19.22,19.22,19.18,19.19,50095.0,17.5757,17.5757,17.5391,17.5482,50095.0
2019-11-07 11:50:00,19.19,19.19,19.14,19.18,53690.0,17.5482,17.5482,17.5025,17.5391,53690.0
2019-11-07 12:00:00,19.19,19.19,19.14,19.15,72450.0,17.5482,17.5482,17.5025,17.5117,72450.0
2019-11-07 12:10:00,19.15,19.16,19.12,19.13,46595.0,17.5117,17.5208,17.4842,17.4934,46595.0
2019-11-07 12:20:00,19.12,19.14,19.11,19.13,52220.0,17.4842,17.5025,17.4751,17.4934,52220.0
2019-11-07 12:30:00,19.12,19.12,19.11,19.12,64510.0,17.4842,17.4842,17.4751,17.4842,64510.0
2019-11-07 12:40:00,19.12,19.13,19.08,19.11,62630.0,17.4842,17.4934,17.4476,17.4751,62630.0
2019-11-07 12:50:00,19.11,19.15,19.11,19.15,54630.0,17.4751,17.5117,17.4751,17.5117,54630.0
2019-11-07 13:00:00,19.15,19.15,19.11,19.13,45275.0,17.5117,17.5117,17.4751,17.4934,45275.0
2019-11-07 13:10:00,19.14,19.15,19.11,19.13,33710.0,17.5025,17.5117,17.4751,17.4934,33710.0
2019-11-07 13:20:00,19.13,19.15,19.13,19.14,41205.0,17.4934,17.5117,17.4934,17.5025,41205.0
2019-11-07 13:30:00,19.14,19.14,19.08,19.08,64750.0,17.5025,17.5025,17.4476,17.4476,64750.0
2019-11-07 13:40:00,19.08,19.08,19.04,19.06,91310.0,17.4476,17.4476,17.4111,17.4294,91310.0
2019-11-07 13:50:00,19.06,19.1,19.06,19.08,37620.0,17.4294,17.4659,17.4294,17.4476,37620.0
2019-11-07 14:00:00,19.08,19.12,19.08,19.11,58445.0,17.4476,17.4842,17.4476,17.4751,58445.0
2019-11-07 14:10:00,19.11,19.11,19.07,19.08,45750.0,17.4751,17.4751,17.4385,17.4476,45750.0
2019-11-07 14:20:00,19.08,19.11,19.08,19.1,45645.0,17.4476,17.4751,17.4476,17.4659,45645.0
2019-11-07 14:30:00,19.1,19.1,19.08,19.09,35300.0,17.4659,17.4659,17.4476,17.4568,35300.0
2019-11-07 14:40:00,19.09,19.1,19.05,19.06,57475.0,17.4568,17.4659,17.4202,17.4294,57475.0
2019-11-07 14:50:00,19.05,19.09,19.04,19.09,30135.0,17.4202,17.4568,17.4111,17.4568,30135.0
2019-11-07 15:00:00,19.09,19.1,19.08,19.09,32370.0,17.4568,17.4659,17.4476,17.4568,32370.0
2019-11-07 15:10:00,19.09,19.09,19.04,19.04,48965.0,17.4568,17.4568,17.4111,17.4111,48965.0
2019-11-07 15:20:00,19.04,19.05,19.01,19.03,87615.0,17.4111,17.4202,17.3836,17.4019,87615.0
2019-11-07 15:30:00,19.04,19.04,19.0,19.0,186095.0,17.4111,17.4111,17.3745,17.3745,186095.0
2019-11-07 15:40:00,19.0,19.01,18.97,18.99,268190.0,17.3745,17.3836,17.3471,17.3653,268190.0
2019-11-07 15:50:00,18.99,19.0,18.95,18.98,738060.0,17.3653,17.3745,17.3288,17.3562,738060.0
2019-11-08 09:30:00,18.95,19.04,18.92,18.96,68685.0,17.3288,17.4111,17.3013,17.3379,68685.0
2019-11-08 09:40:00,18.96,18.98,18.89,18.92,60385.0,17.3379,17.3562,17.2739,17.3013,60385.0
2019-11-08 09:50:00,18.92,18.93,18.81,18.82,111065.0,17.3013,17.3105,17.2007,17.2099,111065.0
2019-11-08 10:00:00,18.83,18.9,18.82,18.89,56395.0,17.219,17.283,17.2099,17.2739,56395.0
2019-11-08 10:10:00,18.89,18.94,18.88,18.94,94215.0,17.2739,17.3196,17.2648,17.3196,94215.0
2019-11-08 10:20:00,18.95,18.96,18.93,18.94,67165.0,17.3288,17.3379,17.3105,17.3196,67165.0
2019-11-08 10:30:00,18.94,18.95,18.92,18.93,82595.0,17.3196,17.3288,17.3013,17.3105,82595.0
2019-11-08 10:40:00,18.94,18.96,18.93,18.94,60135.0,17.3196,17.3379,17.3105,17.3196,60135.0
2019-11-08 10:50:00,18.93,18.93,18.91,18.93,53140.0,17.3105,17.3105,17.2922,17.3105,53140.0
2019-11-08 11:00:00,18.93,18.94,18.91,18.93,48885.0,17.3105,17.3196,17.2922,17.3105,48885.0
2019-11-08 11:10:00,18.93,18.93,18.89,18.89,54335.0,17.3105,17.3105,17.2739,17.2739,54335.0
2019-11-08 11:20:00,18.88,18.91,18.87,18.9,61150.0,17.2648,17.2922,17.2556,17.283,61150.0
2019-11-08 11:30:00,18.91,18.92,18.91,18.91,36560.0,17.2922,17.3013,17.2922,17.2922,36560.0
2019-11-08 11:40:00,18.91,18.91,18.87,18.87,57200.0,17.2922,17.2922,17.2556,17.2556,57200.0
2019-11-08 11:50:00,18.87,18.88,18.86,18.86,40400.0,17.2556,17.2648,17.2465,17.2465,40400.0
2019-11-08 12:00:00,18.86,18.87,18.84,18.86,84350.0,17.2465,17.2556,17.2282,17.2465,84350.0
2019-11-08 12:10:00,18.86,18.9,18.86,18.89,36500.0,17.2465,17.283,17.2465,17.2739,36500.0
2019-11-08 12:20:00,18.89,18.9,18.88,18.88,24760.0,17.2739,17.283,17.2648,17.2648,24760.0
2019-11-08 12:30:00,18.88,18.91,18.88,18.89,59450.0,17.2648,17.2922,17.2648,17.2739,59450.0
2019-11-08 12:40:00,18.89,18.92,18.89,18.92,31215.0,17.2739,17.3013,17.2739,17.3013,31215.0
2019-11-08 12:50:00,18.91,18.92,18.91,18.91,21885.0,17.2922,17.3013,17.2922,17.2922,21885.0
2019-11-08 13:00:00,18.91,18.94,18.91,18.94,33750.0,17.2922,17.3196,17.2922,17.3196,33750.0
2019-11-08 13:10:00,18.94,18.95,18.92,18.93,43630.0,17.3196,17.3288,17.3013,17.3105,43630.0
2019-11-08 13:20:00,18.93,18.93,18.91,18.91,34970.0,17.3105,17.3105,17.2922,17.2922,34970.0
2019-11-08 13:30:00,18.91,18.92,18.9,18.92,24770.0,17.2922,17.3013,17.283,17.3013,24770.0
2019-11-08 13:40:00,18.92,18.94,18.92,18.94,34900.0,17.3013,17.3196,17.3013,17.3196,34900.0
2019-11-08 13:50:00,18.93,18.93,18.91,18.91,22140.0,17.3105,17.3105,17.2922,17.2922,22140.0
2019-11-08 14:00:00,18.91,18.93,18.91,18.92,50545.0,17.2922,17.3105,17.2922,17.3013,50545.0
2019-11-08 14:10:00,18.92,18.92,18.91,18.91,41795.0,17.3013,17.3013,17.2922,17.2922,41795.0
2019-11-08 14:20:00,18.91,18.92,18.9,18.9,43780.0,17.2922,17.3013,17.283,17.283,43780.0
2019-11-08 14:30:00,18.9,18.92,18.9,18.9,23945.0,17.283,17.3013,17.283,17.283,23945.0
2019-11-08 14:40:00,18.9,18.91,18.9,18.91,67575.0,17.283,17.2922,17.283,17.2922,67575.0
2019-11-08 14:50:00,18.91,18.91,18.9,18.9,44330.0,17.2922,17.2922,17.283,17.283,44330.0
2019-11-08 15:00:00,18.9,18.95,18.9,18.95,68750.0,17.283,17.3288,17.283,17.3288,68750.0
2019-11-08 15:10:00,18.95,18.97,18.95,18.95,46965.0,17.3288,17.3471,17.3288,17.3288,46965.0
2019-11-08 15:20:00,18.95,18.96,18.94,18.95,98155.0,17.3288,17.3379,17.3196,17.3288,98155.0
2019-11-08 15:30:00,18.96,18.96,18.94,18.96,75380.0,17.3379,17.3379,17.3196,17.3379,75380.0
2019-11-08 15:40:00,18.96,18.96,18.94,18.94,164310.0,17.3379,17.3379,17.3196,17.3196,164310.0
2019-11-08 15:50:00,18.94,18.97,18.94,18.96,309980.0,17.3196,17.3471,17.3196,17.3379,309980.0
2019-11-11 09:30:00,18.94,18.97,18.86,18.92,53210.0,17.3196,17.3471,17.2465,17.3013,53210.0
2019-11-11 09:40:00,18.92,18.97,18.91,18.94,23330.0,17.3013,17.3471,17.2922,17.3196,23330.0
2019-11-11 09:50:00,18.93,18.98,18.92,18.98,33030.0,17.3105,17.3562,17.3013,17.3562,33030.0
2019-11-11 10:00:00,18.98,18.98,18.94,18.97,32020.0,17.3562,17.3562,17.3196,17.3471,32020.0
2019-11-11 10:10:00,18.97,19.02,18.97,19.02,42560.0,17.3471,17.3928,17.3471,17.3928,42560.0
2019-11-11 10:20:00,19.03,19.07,19.03,19.06,43515.0,17.4019,17.4385,17.4019,17.4294,43515.0
2019-11-11 10:30:00,19.06,19.1,19.04,19.08,71715.0,17.4294,17.4659,17.4111,17.4476,71715.0
2019-11-11 10:40:00,19.08,19.1,19.07,19.09,42395.0,17.4476,17.4659,17.4385,17.4568,42395.0
2019-11-11 10:50:00,19.1,19.15,19.09,19.14,85415.0,17.4659,17.5117,17.4568,17.5025,85415.0
2019-11-11 11:00:00,19.14,19.16,19.14,19.14,86465.0,17.5025,17.5208,17.5025,17.5025,86465.0
2019-11-11 11:10:00,19.15,19.17,19.15,19.16,53315.0,17.5117,17.5299,17.5117,17.5208,53315.0
2019-11-11 11:20:00,19.15,19.17,19.14,19.14,63145.0,17.5117,17.5299,17.5025,17.5025,63145.0
2019-11-11 11:30:00,19.14,19.15,19.1,19.1,36740.0,17.5025,17.5117,17.4659,17.4659,36740.0
2019-11-11 11:40:00,19.1,19.11,19.09,19.09,21475.0,17.4659,17.4751,17.4568,17.4568,21475.0
2019-11-11 11:50:00,19.1,19.12,19.07,19.12,29430.0,17.4659,17.4842,17.4385,17.4842,29430.0
2019-11-11 12:00:00,19.11,19.14,19.1,19.1,52290.0,17.4751,17.5025,17.4659,17.4659,52290.0
2019-11-11 12:10:00,19.1,19.13,19.1,19.13,133265.0,17.4659,17.4934,17.4659,17.4934,133265.0
2019-11-11 12:20:00,19.12,19.16,19.12,19.15,52455.0,17.4842,17.5208,17.4842,17.5117,52455.0
2019-11-11 12:30:00,19.15,19.2,19.14,19.19,33595.0,17.5117,17.5574,17.5025,17.5482,33595.0
2019-11-11 12:40:00,19.19,19.2,19.18,19.18,45270.0,17.5482,17.5574,17.5391,17.5391,45270.0
2019-11-11 12:50:00,19.19,19.21,19.18,19.2,44840.0,17.5482,17.5665,17.5391,17.5574,44840.0
2019-11-11 13:00:00,19.2,19.24,19.2,19.22,47585.0,17.5574,17.594,17.5574,17.5757,47585.0
2019-11-11 13:10:00,19.23,19.24,19.21,19.22,39850.0,17.5848,17.594,17.5665,17.5757,39850.0
2019-11-11 13:20:00,19.22,19.27,19.22,19.26,71220.0,17.5757,17.6214,17.5757,17.6122,71220.0
2019-11-11 13:30:00,19.26,19.3,19.25,19.26,139515.0,17.6122,17.6488,17.6031,17.6122,139515.0
2019-11-11 13:40:00,19.27,19.28,19.27,19.28,39735.0,17.6214,17.6305,17.6214,17.6305,39735.0
2019-11-11 13:50:00,19.29,19.3,19.25,19.25,56295.0,17.6397,17.6488,17.6031,17.6031,56295.0
2019-11-11 14:00:00,19.25,19.28,19.24,19.26,41615.0,17.6031,17.6305,17.594,17.6122,41615.0
2019-11-11 14:10:00,19.26,19.26,19.24,19.26,37985.0,17.6122,17.6122,17.594,17.6122,37985.0
2019-11-11 14:20:00,19.26,19.27,19.25,19.26,25370.0,17.6122,17.6214,17.6031,17.6122,25370.0
2019-11-11 14:30:00,19.27,19.28,19.24,19.27,42045.0,17.6214,17.6305,17.594,17.6214,42045.0
2019-11-11 14:40:00,19.27,19.27,19.24,19.25,29160.0,17.6214,17.6214,17.594,17.6031,29160.0
2019-11-11 14:50:00,19.25,19.27,19.23,19.26,54495.0,17.6031,17.6214,17.5848,17.6122,54495.0
2019-11-11 15:00:00,19.26,19.3,19.26,19.3,81665.0,17.6122,17.6488,17.6122,17.6488,81665.0
2019-11-11 15:10:00,19.3,19.3,19.27,19.28,59245.0,17.6488,17.6488,17.6214,17.6305,59245.0
2019-11-11 15:20:00,19.28,19.29,19.27,19.29,63200.0,17.6305,17.6397,17.6214,17.6397,63200.0
2019-11-11 15:30:00,19.29,19.3,19.28,19.29,105020.0,17.6397,17.6488,17.6305,17.6397,105020.0
2019-11-11 15:40:00,19.29,19.29,19.26,19.28,74715.0,17.6397,17.6397,17.6122,17.6305,74715.0
2019-11-11 15:50:00,19.28,19.3,19.23,19.29,485550.0,17.6305,17.6488,17.5848,17.6397,485550.0
2019-11-12 09:30:00,19.23,19.23,19.02,19.17,94855.0,17.5848,17.5848,17.3928,17.5299,94855.0
2019-11-12 09:40:00,19.17,19.27,19.17,19.26,26515.0,17.5299,17.6214,17.5299,17.6122,26515.0
2019-11-12 09:50:00,19.26,19.3,19.14,19.14,289835.0,17.6122,17.6488,17.5025,17.5025,289835.0
2019-11-12 10:00:00,19.16,19.24,19.16,19.22,53505.0,17.5208,17.594,17.5208,17.5757,53505.0
2019-11-12 10:10:00,19.22,19.23,19.21,19.23,35725.0,17.5757,17.5848,17.5665,17.5848,35725.0
2019-11-12 10:20:00,19.24,19.24,19.21,19.23,29500.0,17.594,17.594,17.5665,17.5848,29500.0
2019-11-12 10:30:00,19.23,19.26,19.22,19.26,49000.0,17.5848,17.6122,17.5757,17.6122,49000.0
2019-11-12 10:40:00,19.26,19.29,19.25,19.28,38500.0,17.6122,17.6397,17.6031,17.6305,38500.0
2019-11-12 10:50:00,19.27,19.28,19.04,19.24,201400.0,17.6214,17.6305,17.4111,17.594,201400.0
2019-11-12 11:00:00,19.24,19.26,19.21,19.25,59515.0,17.594,17.6122,17.5665,17.6031,59515.0
2019-11-12 11:10:00,19.25,19.28,19.23,19.23,65515.0,17.6031,17.6305,17.5848,17.5848,65515.0
2019-11-12 11:20:00,19.23,19.24,19.2,19.2,77730.0,17.5848,17.594,17.5574,17.5574,77730.0
2019-11-12 11:30:00,19.21,19.23,19.18,19.22,90670.0,17.5665,17.5848,17.5391,17.5757,90670.0
2019-11-12 11:40:00,19.2,19.2,19.15,19.15,36520.0,17.5574,17.5574,17.5117,17.5117,36520.0
2019-11-12 11:50:00,19.16,19.16,19.12,19.12,21000.0,17.5208,17.5208,17.4842,17.4842,21000.0
2019-11-12 12:00:00,19.11,19.13,19.09,19.12,42520.0,17.4751,17.4934,17.4568,17.4842,42520.0
2019-11-12 12:10:00,19.11,19.14,19.1,19.1,35910.0,17.4751,17.5025,17.4659,17.4659,35910.0
2019-11-12 12:20:00,19.1,19.11,19.09,19.11,34005.0,17.4659,17.4751,17.4568,17.4751,34005.0
2019-11-12 12:30:00,19.11,19.12,19.1,19.12,24625.0,17.4751,17.4842,17.4659,17.4842,24625.0
2019-11-12 12:40:00,19.12,19.17,19.12,19.15,31030.0,17.4842,17.5299,17.4842,17.5117,31030.0
2019-11-12 12:50:00,19.15,19.19,19.13,19.19,52430.0,17.5117,17.5482,17.4934,17.5482,52430.0
2019-11-12 13:00:00,19.18,19.21,19.18,19.21,75505.0,17.5391,17.5665,17.5391,17.5665,75505.0
2019-11-12 13:10:00,19.21,19.26,19.21,19.25,95790.0,17.5665,17.6122,17.5665,17.6031,95790.0
2019-11-12 13:20:00,19.25,19.25,19.2,19.22,60750.0,17.6031,17.6031,17.5574,17.5757,60750.0
2019-11-12 13:30:00,19.23,19.26,19.22,19.25,39485.0,17.5848,17.6122,17.5757,17.6031,39485.0
2019-11-12 13:40:00,19.27,19.31,19.26,19.31,49705.0,17.6214,17.658,17.6122,17.658,49705.0
2019-11-12 13:50:00,19.3,19.31,19.28,19.3,27665.0,17.6488,17.658,17.6305,17.6488,27665.0
2019-11-12 14:00:00,19.3,19.3,19.26,19.28,42045.0,17.6488,17.6488,17.6122,17.6305,42045.0
2019-11-12 14:10:00,19.28,19.28,19.26,19.26,37950.0,17.6305,17.6305,17.6122,17.6122,37950.0
2019-11-12 14:20:00,19.27,19.27,19.23,19.24,43510.0,17.6214,17.6214,17.5848,17.594,43510.0
2019-11-12 14:30:00,19.24,19.25,19.23,19.24,37645.0,17.594,17.6031,17.5848,17.594,37645.0
2019-11-12 14:40:00,19.24,19.28,19.24,19.26,48745.0,17.594,17.6305,17.594,17.6122,48745.0
2019-11-12 14:50:00,19.26,19.27,19.23,19.24,44195.0,17.6122,17.6214,17.5848,17.594,44195.0
2019-11-12 15:00:00,19.24,19.29,19.24,19.29,42250.0,17.594,17.6397,17.594,17.6397,42250.0
2019-11-12 15:10:00,19.29,19.3,19.28,19.29,76325.0,17.6397,17.6488,17.6305,17.6397,76325.0
2019-11-12 15:20:00,19.29,19.3,19.28,19.29,49940.0,17.6397,17.6488,17.6305,17.6397,49940.0
2019-11-12 15:30:00,19.29,19.31,19.28,19.29,88635.0,17.6397,17.658,17.6305,17.6397,88635.0
2019-11-12 15:40:00,19.29,19.3,19.29,19.3,106310.0,17.6397,17.6488,17.6397,17.6488,106310.0
2019-11-12 15:50:00,19.3,19.33,19.3,19.32,378860.0,17.6488,17.6763,17.6488,17.6671,378860.0
2019-11-13 09:30:00,19.24,19.24,19.03,19.08,55815.0,17.594,17.594,17.4019,17.4476,55815.0
2019-11-13 09:40:00,19.09,19.15,19.07,19.13,209960.0,17.4568,17.5117,17.4385,17.4934,209960.0
2019-11-13 09:50:00,19.13,19.22,19.13,19.2,107990.0,17.4934,17.5757,17.4934,17.5574,107990.0
2019-11-13 10:00:00,19.2,19.23,19.17,19.22,34275.0,17.5574,17.5848,17.5299,17.5757,34275.0
2019-11-13 10:10:00,19.22,19.24,19.21,19.24,33785.0,17.5757,17.594,17.5665,17.594,33785.0
2019-11-13 10:20:00,19.23,19.27,19.23,19.26,39445.0,17.5848,17.6214,17.5848,17.6122,39445.0
2019-11-13 10:30:00,19.25,19.26,19.21,19.24,91570.0,17.6031,17.6122,17.5665,17.594,91570.0
2019-11-13 10:40:00,19.24,19.29,19.22,19.29,63630.0,17.594,17.6397,17.5757,17.6397,63630.0
2019-11-13 10:50:00,19.28,19.37,19.27,19.37,61565.0,17.6305,17.7128,17.6214,17.7128,61565.0
2019-11-13 11:00:00,19.37,19.38,19.34,19.35,55915.0,17.7128,17.722,17.6854,17.6945,55915.0
2019-11-13 11:10:00,19.35,19.4,19.34,19.4,30620.0,17.6945,17.7403,17.6854,17.7403,30620.0
2019-11-13 11:20:00,19.4,19.4,19.38,19.4,46360.0,17.7403,17.7403,17.722,17.7403,46360.0
2019-11-13 11:30:00,19.4,19.4,19.38,19.38,51195.0,17.7403,17.7403,17.722,17.722,51195.0
2019-11-13 11:40:00,19.38,19.41,19.38,19.39,36275.0,17.722,17.7494,17.722,17.7311,36275.0
2019-11-13 11:50:00,19.39,19.4,19.36,19.37,31950.0,17.7311,17.7403,17.7037,17.7128,31950.0
2019-11-13 12:00:00,19.37,19.39,19.33,19.34,313265.0,17.7128,17.7311,17.6763,17.6854,313265.0
2019-11-13 12:10:00,19.34,19.37,19.31,19.34,71290.0,17.6854,17.7128,17.658,17.6854,71290.0
2019-11-13 12:20:00,19.34,19.37,19.33,19.36,40930.0,17.6854,17.7128,17.6763,17.7037,40930.0
2019-11-13 12:30:00,19.36,19.41,19.35,19.39,60225.0,17.7037,17.7494,17.6945,17.7311,60225.0
2019-11-13 12:40:00,19.41,19.44,19.4,19.43,108025.0,17.7494,17.7768,17.7403,17.7677,108025.0
2019-11-13 12:50:00,19.43,19.49,19.43,19.48,50575.0,17.7677,17.8226,17.7677,17.8134,50575.0
2019-11-13 13:00:00,19.48,19.5,19.45,19.46,251205.0,17.8134,17.8317,17.786,17.7951,251205.0
2019-11-13 13:10:00,19.46,19.52,19.46,19.52,102735.0,17.7951,17.85,17.7951,17.85,102735.0
2019-11-13 13:20:00,19.5,19.52,19.46,19.47,103285.0,17.8317,17.85,17.7951,17.8043,103285.0
2019-11-13 13:30:00,19.47,19.55,19.47,19.55,100785.0,17.8043,17.8774,17.8043,17.8774,100785.0
2019-11-13 13:40:00,19.54,19.55,19.52,19.54,63780.0,17.8683,17.8774,17.85,17.8683,63780.0
2019-11-13 13:50:00,19.54,19.62,19.47,19.49,266790.0,17.8683,17.9414,17.8043,17.8226,266790.0
2019-11-13 14:00:00,19.49,19.52,19.46,19.49,89520.0,17.8226,17.85,17.7951,17.8226,89520.0
2019-11-13 14:10:00,19.49,19.51,19.45,19.46,85765.0,17.8226,17.8409,17.786,17.7951,85765.0
2019-11-13 14:20:00,19.47,19.48,19.38,19.4,167640.0,17.8043,17.8134,17.722,17.7403,167640.0
2019-11-13 14:30:00,19.41,19.45,19.41,19.43,29180.0,17.7494,17.786,17.7494,17.7677,29180.0
2019-11-13 14:40:00,19.43,19.46,19.43,19.45,37760.0,17.7677,17.7951,17.7677,17.786,37760.0
2019-11-13 14:50:00,19.45,19.48,19.45,19.47,32500.0,17.786,17.8134,17.786,17.8043,32500.0
2019-11-13 15:00:00,19.47,19.48,19.46,19.48,80545.0,17.8043,17.8134,17.7951,17.8134,80545.0
2019-11-13 15:10:00,19.47,19.48,19.46,19.47,46600.0,17.8043,17.8134,17.7951,17.8043,46600.0
2019-11-13 15:20:00,19.47,19.47,19.44,19.44,48395.0,17.8043,17.8043,17.7768,17.7768,48395.0
2019-11-13 15:30:00,19.44,19.45,19.41,19.41,61920.0,17.7768,17.786,17.7494,17.7494,61920.0
2019-11-13 15:40:00,19.4,19.42,19.39,19.4,84235.0,17.7403,17.7586,17.7311,17.7403,84235.0
2019-11-13 15:50:00,19.4,19.41,19.37,19.38,196670.0,17.7403,17.7494,17.7128,17.722,196670.0
2019-11-14 09:30:00,19.4,19.42,19.04,19.4,63980.0,17.7403,17.7586,17.4111,17.7403,63980.0
2019-11-14 09:40:00,19.38,19.42,19.38,19.41,22525.0,17.722,17.7586,17.722,17.7494,22525.0
2019-11-14 09:50:00,19.41,19.48,19.39,19.47,39625.0,17.7494,17.8134,17.7311,17.8043,39625.0
2019-11-14 10:00:00,19.47,19.55,19.44,19.53,53035.0,17.8043,17.8774,17.7768,17.8591,53035.0
2019-11-14 10:10:00,19.53,19.58,19.52,19.58,57525.0,17.8591,17.9049,17.85,17.9049,57525.0
2019-11-14 10:20:00,19.58,19.63,19.57,19.62,199445.0,17.9049,17.9506,17.8957,17.9414,199445.0
2019-11-14 10:30:00,19.61,19.66,19.59,19.62,203910.0,17.9323,17.978,17.914,17.9414,203910.0
2019-11-14 10:40:00,19.62,19.65,19.6,19.61,105735.0,17.9414,17.9689,17.9232,17.9323,105735.0
2019-11-14 10:50:00,19.61,19.64,19.6,19.63,87995.0,17.9323,17.9597,17.9232,17.9506,87995.0
2019-11-14 11:00:00,19.62,19.63,19.6,19.61,62740.0,17.9414,17.9506,17.9232,17.9323,62740.0
2019-11-14 11:10:00,19.61,19.63,19.57,19.59,175020.0,17.9323,17.9506,17.8957,17.914,175020.0
2019-11-14 11:20:00,19.59,19.63,19.55,19.55,75210.0,17.914,17.9506,17.8774,17.8774,75210.0
2019-11-14 11:30:00,19.56,19.56,19.46,19.46,28885.0,17.8866,17.8866,17.7951,17.7951,28885.0
2019-11-14 11:40:00,19.45,19.46,19.43,19.46,39605.0,17.786,17.7951,17.7677,17.7951,39605.0
2019-11-14 11:50:00,19.47,19.47,19.44,19.44,41295.0,17.8043,17.8043,17.7768,17.7768,41295.0
2019-11-14 12:00:00,19.44,19.46,19.41,19.46,88255.0,17.7768,17.7951,17.7494,17.7951,88255.0
2019-11-14 12:10:00,19.45,19.49,19.45,19.48,26310.0,17.786,17.8226,17.786,17.8134,26310.0
2019-11-14 12:20:00,19.49,19.5,19.48,19.49,67275.0,17.8226,17.8317,17.8134,17.8226,67275.0
2019-11-14 12:30:00,19.49,19.53,19.49,19.51,24500.0,17.8226,17.8591,17.8226,17.8409,24500.0
2019-11-14 12:40:00,19.51,19.53,19.5,19.53,17000.0,17.8409,17.8591,17.8317,17.8591,17000.0
2019-11-14 12:50:00,19.53,19.53,19.52,19.53,15605.0,17.8591,17.8591,17.85,17.8591,15605.0
2019-11-14 13:00:00,19.53,19.53,19.51,19.52,21630.0,17.8591,17.8591,17.8409,17.85,21630.0
2019-11-14 13:10:00,19.51,19.51,19.48,19.5,30085.0,17.8409,17.8409,17.8134,17.8317,30085.0
2019-11-14 13:20:00,19.5,19.52,19.5,19.52,37615.0,17.8317,17.85,17.8317,17.85,37615.0
2019-11-14 13:30:00,19.52,19.57,19.52,19.56,34145.0,17.85,17.8957,17.85,17.8866,34145.0
2019-11-14 13:40:00,19.57,19.58,19.55,19.56,42530.0,17.8957,17.9049,17.8774,17.8866,42530.0
2019-11-14 13:50:00,19.56,19.57,19.5,19.53,53435.0,17.8866,17.8957,17.8317,17.8591,53435.0
2019-11-14 14:00:00,19.52,19.53,19.49,19.49,21810.0,17.85,17.8591,17.8226,17.8226,21810.0
2019-11-14 14:10:00,19.5,19.54,19.49,19.53,50400.0,17.8317,17.8683,17.8226,17.8591,50400.0
2019-11-14 14:20:00,19.53,19.53,19.5,19.51,33715.0,17.8591,17.8591,17.8317,17.8409,33715.0
2019-11-14 14:30:00,19.51,19.52,19.49,19.5,35660.0,17.8409,17.85,17.8226,17.8317,35660.0
2019-11-14 14:40:00,19.5,19.52,19.5,19.51,29915.0,17.8317,17.85,17.8317,17.8409,29915.0
2019-11-14 14:50:00,19.51,19.55,19.51,19.53,54470.0,17.8409,17.8774,17.8409,17.8591,54470.0
2019-11-14 15:00:00,19.53,19.56,19.53,19.54,47115.0,17.8591,17.8866,17.8591,17.8683,47115.0
2019-11-14 15:10:00,19.54,19.54,19.5,19.5,37865.0,17.8683,17.8683,17.8317,17.8317,37865.0
2019-11-14 15:20:00,19.51,19.53,19.51,19.53,49625.0,17.8409,17.8591,17.8409,17.8591,49625.0
2019-11-14 15:30:00,19.53,19.54,19.52,19.53,101385.0,17.8591,17.8683,17.85,17.8591,101385.0
2019-11-14 15:40:00,19.53,19.56,19.53,19.55,129400.0,17.8591,17.8866,17.8591,17.8774,129400.0
2019-11-14 15:50:00,19.56,19.57,19.5,19.51,375345.0,17.8866,17.8957,17.8317,17.8409,375345.0
2019-11-15 09:30:00,19.5,19.74,19.5,19.71,266570.0,17.8317,18.0512,17.8317,18.0237,266570.0
2019-11-15 09:40:00,19.72,19.72,19.55,19.59,82390.0,18.0329,18.0329,17.8774,17.914,82390.0
2019-11-15 09:50:00,19.61,19.67,19.6,19.66,99310.0,17.9323,17.9872,17.9232,17.978,99310.0
2019-11-15 10:00:00,19.66,19.66,19.61,19.65,86715.0,17.978,17.978,17.9323,17.9689,86715.0
2019-11-15 10:10:00,19.64,19.65,19.62,19.63,143300.0,17.9597,17.9689,17.9414,17.9506,143300.0
2019-11-15 10:20:00,19.64,19.68,19.63,19.68,173500.0,17.9597,17.9963,17.9506,17.9963,173500.0
2019-11-15 10:30:00,19.68,19.69,19.65,19.68,154540.0,17.9963,18.0055,17.9689,17.9963,154540.0
2019-11-15 10:40:00,19.68,19.69,19.64,19.64,106835.0,17.9963,18.0055,17.9597,17.9597,106835.0
2019-11-15 10:50:00,19.64,19.66,19.62,19.64,72790.0,17.9597,17.978,17.9414,17.9597,72790.0
2019-11-15 11:00:00,19.64,19.67,19.64,19.66,97835.0,17.9597,17.9872,17.9597,17.978,97835.0
2019-11-15 11:10:00,19.66,19.66,19.65,19.66,59715.0,17.978,17.978,17.9689,17.978,59715.0
2019-11-15 11:20:00,19.66,19.7,19.66,19.69,137125.0,17.978,18.0146,17.978,18.0055,137125.0
2019-11-15 11:30:00,19.69,19.69,19.67,19.67,83195.0,18.0055,18.0055,17.9872,17.9872,83195.0
2019-11-15 11:40:00,19.68,19.68,19.65,19.65,69585.0,17.9963,17.9963,17.9689,17.9689,69585.0
2019-11-15 11:50:00,19.65,19.67,19.65,19.66,90295.0,17.9689,17.9872,17.9689,17.978,90295.0
2019-11-15 12:00:00,19.67,19.74,19.67,19.72,83600.0,17.9872,18.0512,17.9872,18.0329,83600.0
2019-11-15 12:10:00,19.73,19.74,19.72,19.72,84815.0,18.042,18.0512,18.0329,18.0329,84815.0
2019-11-15 12:20:00,19.71,19.72,19.71,19.72,50675.0,18.0237,18.0329,18.0237,18.0329,50675.0
2019-11-15 12:30:00,19.72,19.72,19.67,19.69,67710.0,18.0329,18.0329,17.9872,18.0055,67710.0
2019-11-15 12:40:00,19.69,19.69,19.68,19.69,67415.0,18.0055,18.0055,17.9963,18.0055,67415.0
2019-11-15 12:50:00,19.69,19.69,19.66,19.66,59475.0,18.0055,18.0055,17.978,17.978,59475.0
2019-11-15 13:00:00,19.67,19.67,19.66,19.67,48825.0,17.9872,17.9872,17.978,17.9872,48825.0
2019-11-15 13:10:00,19.67,19.69,19.66,19.67,52960.0,17.9872,18.0055,17.978,17.9872,52960.0
2019-11-15 13:20:00,19.67,19.68,19.66,19.67,56325.0,17.9872,17.9963,17.978,17.9872,56325.0
2019-11-15 13:30:00,19.67,19.67,19.64,19.64,120995.0,17.9872,17.9872,17.9597,17.9597,120995.0
2019-11-15 13:40:00,19.65,19.65,19.64,19.64,45165.0,17.9689,17.9689,17.9597,17.9597,45165.0
2019-11-15 13:50:00,19.64,19.65,19.58,19.58,55040.0,17.9597,17.9689,17.9049,17.9049,55040.0
2019-11-15 14:00:00,19.58,19.61,19.58,19.6,50075.0,17.9049,17.9323,17.9049,17.9232,50075.0
2019-11-15 14:10:00,19.6,19.65,19.59,19.65,136375.0,17.9232,17.9689,17.914,17.9689,136375.0
2019-11-15 14:20:00,19.65,19.65,19.61,19.62,37500.0,17.9689,17.9689,17.9323,17.9414,37500.0
2019-11-15 14:30:00,19.63,19.63,19.61,19.63,97755.0,17.9506,17.9506,17.9323,17.9506,97755.0
2019-11-15 14:40:00,19.63,19.63,19.61,19.62,58400.0,17.9506,17.9506,17.9323,17.9414,58400.0
2019-11-15 14:50:00,19.62,19.63,19.61,19.61,57315.0,17.9414,17.9506,17.9323,17.9323,57315.0
2019-11-15 15:00:00,19.61,19.63,19.6,19.61,72025.0,17.9323,17.9506,17.9232,17.9323,72025.0
2019-11-15 15:10:00,19.62,19.64,19.62,19.64,91105.0,17.9414,17.9597,17.9414,17.9597,91105.0
2019-11-15 15:20:00,19.64,19.68,19.64,19.67,135940.0,17.9597,17.9963,17.9597,17.9872,135940.0
2019-11-15 15:30:00,19.66,19.68,19.65,19.68,244175.0,17.978,17.9963,17.9689,17.9963,244175.0
2019-11-15 15:40:00,19.68,19.71,19.67,19.71,273140.0,17.9963,18.0237,17.9872,18.0237,273140.0
2019-11-15 15:50:00,19.71,19.72,19.67,19.7,652745.0,18.0237,18.0329,17.9872,18.0146,652745.0
2019-11-18 09:30:00,19.66,19.72,19.62,19.71,86940.0,17.978,18.0329,17.9414,18.0237,86940.0
2019-11-18 09:40:00,19.71,19.79,19.71,19.79,50935.0,18.0237,18.0969,18.0237,18.0969,50935.0
2019-11-18 09:50:00,19.79,19.79,19.74,19.77,59790.0,18.0969,18.0969,18.0512,18.0786,59790.0
2019-11-18 10:00:00,19.77,19.8,19.72,19.72,48800.0,18.0786,18.106,18.0329,18.0329,48800.0
2019-11-18 10:10:00,19.72,19.75,19.7,19.73,40280.0,18.0329,18.0603,18.0146,18.042,40280.0
2019-11-18 10:20:00,19.73,19.73,19.67,19.72,47270.0,18.042,18.042,17.9872,18.0329,47270.0
2019-11-18 10:30:00,19.72,19.73,19.67,19.68,39555.0,18.0329,18.042,17.9872,17.9963,39555.0
2019-11-18 10:40:00,19.67,19.67,19.6,19.6,42070.0,17.9872,17.9872,17.9232,17.9232,42070.0
2019-11-18 10:50:00,19.6,19.64,19.54,19.54,84410.0,17.9232,17.9597,17.8683,17.8683,84410.0
2019-11-18 11:00:00,19.54,19.57,19.48,19.49,64450.0,17.8683,17.8957,17.8134,17.8226,64450.0
2019-11-18 11:10:00,19.5,19.52,19.43,19.45,77085.0,17.8317,17.85,17.7677,17.786,77085.0
2019-11-18 11:20:00,19.44,19.48,19.44,19.44,33560.0,17.7768,17.8134,17.7768,17.7768,33560.0
2019-11-18 11:30:00,19.45,19.45,19.41,19.43,40500.0,17.786,17.786,17.7494,17.7677,40500.0
2019-11-18 11:40:00,19.42,19.43,19.37,19.37,43960.0,17.7586,17.7677,17.7128,17.7128,43960.0
2019-11-18 11:50:00,19.38,19.39,19.36,19.36,49435.0,17.722,17.7311,17.7037,17.7037,49435.0
2019-11-18 12:00:00,19.36,19.36,19.33,19.35,51560.0,17.7037,17.7037,17.6763,17.6945,51560.0
2019-11-18 12:10:00,19.35,19.37,19.34,19.36,31130.0,17.6945,17.7128,17.6854,17.7037,31130.0
2019-11-18 12:20:00,19.36,19.36,19.34,19.35,30570.0,17.7037,17.7037,17.6854,17.6945,30570.0
2019-11-18 12:30:00,19.34,19.4,19.34,19.4,45500.0,17.6854,17.7403,17.6854,17.7403,45500.0
2019-11-18 12:40:00,19.4,19.42,19.38,19.4,43145.0,17.7403,17.7586,17.722,17.7403,43145.0
2019-11-18 12:50:00,19.4,19.4,19.37,19.38,31620.0,17.7403,17.7403,17.7128,17.722,31620.0
2019-11-18 13:00:00,19.38,19.39,19.37,19.39,37380.0,17.722,17.7311,17.7128,17.7311,37380.0
2019-11-18 13:10:00,19.39,19.42,19.37,19.38,34190.0,17.7311,17.7586,17.7128,17.722,34190.0
2019-11-18 13:20:00,19.38,19.39,19.37,19.39,21700.0,17.722,17.7311,17.7128,17.7311,21700.0
2019-11-18 13:30:00,19.38,19.46,19.38,19.46,36750.0,17.722,17.7951,17.722,17.7951,36750.0
2019-11-18 13:40:00,19.47,19.48,19.46,19.47,25000.0,17.8043,17.8134,17.7951,17.8043,25000.0
2019-11-18 13:50:00,19.48,19.51,19.47,19.49,29015.0,17.8134,17.8409,17.8043,17.8226,29015.0
2019-11-18 14:00:00,19.49,19.52,19.47,19.5,56595.0,17.8226,17.85,17.8043,17.8317,56595.0
2019-11-18 14:10:00,19.5,19.51,19.5,19.5,29650.0,17.8317,17.8409,17.8317,17.8317,29650.0
2019-11-18 14:20:00,19.51,19.51,19.48,19.5,86160.0,17.8409,17.8409,17.8134,17.8317,86160.0
2019-11-18 14:30:00,19.51,19.52,19.49,19.51,65625.0,17.8409,17.85,17.8226,17.8409,65625.0
2019-11-18 14:40:00,19.51,19.53,19.51,19.52,39845.0,17.8409,17.8591,17.8409,17.85,39845.0
2019-11-18 14:50:00,19.51,19.52,19.5,19.51,48405.0,17.8409,17.85,17.8317,17.8409,48405.0
2019-11-18 15:00:00,19.52,19.53,19.51,19.52,30000.0,17.85,17.8591,17.8409,17.85,30000.0
2019-11-18 15:10:00,19.52,19.53,19.51,19.52,38000.0,17.85,17.8591,17.8409,17.85,38000.0
2019-11-18 15:20:00,19.52,19.53,19.51,19.53,43425.0,17.85,17.8591,17.8409,17.8591,43425.0
2019-11-18 15:30:00,19.54,19.56,19.53,19.55,87065.0,17.8683,17.8866,17.8591,17.8774,87065.0
2019-11-18 15:40:00,19.56,19.56,19.55,19.56,94720.0,17.8866,17.8866,17.8774,17.8866,94720.0
2019-11-18 15:50:00,19.55,19.58,19.51,19.56,455830.0,17.8774,17.9049,17.8409,17.8866,455830.0
2019-11-19 09:30:00,19.53,19.55,19.43,19.5,130800.0,17.8591,17.8774,17.7677,17.8317,130800.0
2019-11-19 09:40:00,19.51,19.54,19.46,19.49,49630.0,17.8409,17.8683,17.7951,17.8226,49630.0
2019-11-19 09:50:00,19.48,19.49,19.37,19.37,26585.0,17.8134,17.8226,17.7128,17.7128,26585.0
2019-11-19 10:00:00,19.36,19.36,19.28,19.33,23780.0,17.7037,17.7037,17.6305,17.6763,23780.0
2019-11-19 10:10:00,19.32,19.41,19.32,19.38,47010.0,17.6671,17.7494,17.6671,17.722,47010.0
2019-11-19 10:20:00,19.38,19.4,19.36,19.38,20225.0,17.722,17.7403,17.7037,17.722,20225.0
2019-11-19 10:30:00,19.38,19.39,19.35,19.35,43135.0,17.722,17.7311,17.6945,17.6945,43135.0
2019-11-19 10:40:00,19.35,19.38,19.31,19.35,121835.0,17.6945,17.722,17.658,17.6945,121835.0
2019-11-19 10:50:00,19.35,19.36,19.3,19.35,149990.0,17.6945,17.7037,17.6488,17.6945,149990.0
2019-11-19 11:00:00,19.34,19.39,19.34,19.36,139815.0,17.6854,17.7311,17.6854,17.7037,139815.0
2019-11-19 11:10:00,19.35,19.37,19.34,19.35,103390.0,17.6945,17.7128,17.6854,17.6945,103390.0
2019-11-19 11:20:00,19.36,19.37,19.35,19.37,26350.0,17.7037,17.7128,17.6945,17.7128,26350.0
2019-11-19 11:30:00,19.36,19.41,19.36,19.4,43910.0,17.7037,17.7494,17.7037,17.7403,43910.0
2019-11-19 11:40:00,19.4,19.41,19.34,19.38,71810.0,17.7403,17.7494,17.6854,17.722,71810.0
2019-11-19 11:50:00,19.38,19.4,19.37,19.39,41555.0,17.722,17.7403,17.7128,17.7311,41555.0
2019-11-19 12:00:00,19.39,19.39,19.33,19.37,224285.0,17.7311,17.7311,17.6763,17.7128,224285.0
2019-11-19 12:10:00,19.37,19.38,19.34,19.36,287665.0,17.7128,17.722,17.6854,17.7037,287665.0
2019-11-19 12:20:00,19.36,19.37,19.34,19.35,202685.0,17.7037,17.7128,17.6854,17.6945,202685.0
2019-11-19 12:30:00,19.35,19.37,19.35,19.35,164945.0,17.6945,17.7128,17.6945,17.6945,164945.0
2019-11-19 12:40:00,19.35,19.37,19.35,19.35,121920.0,17.6945,17.7128,17.6945,17.6945,121920.0
2019-11-19 12:50:00,19.36,19.38,19.34,19.36,127850.0,17.7037,17.722,17.6854,17.7037,127850.0
2019-11-19 13:00:00,19.37,19.37,19.35,19.36,30710.0,17.7128,17.7128,17.6945,17.7037,30710.0
2019-11-19 13:10:00,19.36,19.4,19.35,19.39,62745.0,17.7037,17.7403,17.6945,17.7311,62745.0
2019-11-19 13:20:00,19.4,19.41,19.37,19.37,34895.0,17.7403,17.7494,17.7128,17.7128,34895.0
2019-11-19 13:30:00,19.38,19.39,19.37,19.38,47540.0,17.722,17.7311,17.7128,17.722,47540.0
2019-11-19 13:40:00,19.39,19.39,19.35,19.36,33725.0,17.7311,17.7311,17.6945,17.7037,33725.0
2019-11-19 13:50:00,19.36,19.37,19.35,19.36,85115.0,17.7037,17.7128,17.6945,17.7037,85115.0
2019-11-19 14:00:00,19.37,19.39,19.36,19.37,54810.0,17.7128,17.7311,17.7037,17.7128,54810.0
2019-11-19 14:10:00,19.37,19.38,19.36,19.37,123805.0,17.7128,17.722,17.7037,17.7128,123805.0
2019-11-19 14:20:00,19.37,19.4,19.37,19.39,68465.0,17.7128,17.7403,17.7128,17.7311,68465.0
2019-11-19 14:30:00,19.39,19.39,19.33,19.33,178125.0,17.7311,17.7311,17.6763,17.6763,178125.0
2019-11-19 14:40:00,19.33,19.34,19.31,19.32,69670.0,17.6763,17.6854,17.658,17.6671,69670.0
2019-11-19 14:50:00,19.32,19.32,19.27,19.29,68970.0,17.6671,17.6671,17.6214,17.6397,68970.0
2019-11-19 15:00:00,19.29,19.29,19.27,19.29,87145.0,17.6397,17.6397,17.6214,17.6397,87145.0
2019-11-19 15:10:00,19.28,19.3,19.28,19.3,84610.0,17.6305,17.6488,17.6305,17.6488,84610.0
2019-11-19 15:20:00,19.3,19.31,19.29,19.3,113925.0,17.6488,17.658,17.6397,17.6488,113925.0
2019-11-19 15:30:00,19.3,19.33,19.29,19.31,187590.0,17.6488,17.6763,17.6397,17.658,187590.0
2019-11-19 15:40:00,19.31,19.32,19.3,19.32,446310.0,17.658,17.6671,17.6488,17.6671,446310.0
2019-11-19 15:50:00,19.32,19.32,19.29,19.32,466795.0,17.6671,17.6671,17.6397,17.6671,466795.0
2019-11-20 09:30:00,19.3,19.36,19.2,19.22,89565.0,17.6488,17.7037,17.5574,17.5757,89565.0
2019-11-20 09:40:00,19.23,19.23,19.15,19.17,86975.0,17.5848,17.5848,17.5117,17.5299,86975.0
2019-11-20 09:50:00,19.14,19.15,19.11,19.15,60195.0,17.5025,17.5117,17.4751,17.5117,60195.0
2019-11-20 10:00:00,19.16,19.16,19.08,19.11,73160.0,17.5208,17.5208,17.4476,17.4751,73160.0
2019-11-20 10:10:00,19.11,19.14,19.1,19.12,179520.0,17.4751,17.5025,17.4659,17.4842,179520.0
2019-11-20 10:20:00,19.12,19.23,19.12,19.22,68105.0,17.4842,17.5848,17.4842,17.5757,68105.0
2019-11-20 10:30:00,19.22,19.25,19.2,19.22,62010.0,17.5757,17.6031,17.5574,17.5757,62010.0
2019-11-20 10:40:00,19.23,19.29,19.23,19.28,61085.0,17.5848,17.6397,17.5848,17.6305,61085.0
2019-11-20 10:50:00,19.28,19.3,19.25,19.29,180580.0,17.6305,17.6488,17.6031,17.6397,180580.0
2019-11-20 11:00:00,19.28,19.3,19.25,19.29,81435.0,17.6305,17.6488,17.6031,17.6397,81435.0
2019-11-20 11:10:00,19.29,19.29,19.23,19.25,93275.0,17.6397,17.6397,17.5848,17.6031,93275.0
2019-11-20 11:20:00,19.26,19.29,19.25,19.29,42450.0,17.6122,17.6397,17.6031,17.6397,42450.0
2019-11-20 11:30:00,19.29,19.3,19.26,19.29,42065.0,17.6397,17.6488,17.6122,17.6397,42065.0
2019-11-20 11:40:00,19.29,19.3,19.28,19.29,31305.0,17.6397,17.6488,17.6305,17.6397,31305.0
2019-11-20 11:50:00,19.28,19.28,19.26,19.28,38500.0,17.6305,17.6305,17.6122,17.6305,38500.0
2019-11-20 12:00:00,19.28,19.29,19.26,19.26,26500.0,17.6305,17.6397,17.6122,17.6122,26500.0
2019-11-20 12:10:00,19.26,19.26,19.25,19.26,30100.0,17.6122,17.6122,17.6031,17.6122,30100.0
2019-11-20 12:20:00,19.26,19.26,19.22,19.23,17925.0,17.6122,17.6122,17.5757,17.5848,17925.0
2019-11-20 12:30:00,19.22,19.25,19.22,19.25,25370.0,17.5757,17.6031,17.5757,17.6031,25370.0
2019-11-20 12:40:00,19.25,19.25,19.22,19.25,19550.0,17.6031,17.6031,17.5757,17.6031,19550.0
2019-11-20 12:50:00,19.25,19.26,19.18,19.2,56985.0,17.6031,17.6122,17.5391,17.5574,56985.0
2019-11-20 13:00:00,19.2,19.22,19.18,19.19,93820.0,17.5574,17.5757,17.5391,17.5482,93820.0
2019-11-20 13:10:00,19.19,19.24,19.17,19.21,93045.0,17.5482,17.594,17.5299,17.5665,93045.0
2019-11-20 13:20:00,19.21,19.26,19.21,19.22,27090.0,17.5665,17.6122,17.5665,17.5757,27090.0
2019-11-20 13:30:00,19.22,19.24,19.22,19.23,36000.0,17.5757,17.594,17.5757,17.5848,36000.0
2019-11-20 13:40:00,19.24,19.26,19.23,19.25,16230.0,17.594,17.6122,17.5848,17.6031,16230.0
2019-11-20 13:50:00,19.26,19.31,19.26,19.27,17605.0,17.6122,17.658,17.6122,17.6214,17605.0
2019-11-20 14:00:00,19.26,19.29,19.24,19.29,22980.0,17.6122,17.6397,17.594,17.6397,22980.0
2019-11-20 14:10:00,19.29,19.3,19.27,19.3,18500.0,17.6397,17.6488,17.6214,17.6488,18500.0
2019-11-20 14:20:00,19.3,19.32,19.29,19.32,23000.0,17.6488,17.6671,17.6397,17.6671,23000.0
2019-11-20 14:30:00,19.32,19.37,19.31,19.37,46675.0,17.6671,17.7128,17.658,17.7128,46675.0
2019-11-20 14:40:00,19.37,19.38,19.34,19.37,44580.0,17.7128,17.722,17.6854,17.7128,44580.0
2019-11-20 14:50:00,19.37,19.37,19.35,19.36,53100.0,17.7128,17.7128,17.6945,17.7037,53100.0
2019-11-20 15:00:00,19.37,19.38,19.36,19.36,57980.0,17.7128,17.722,17.7037,17.7037,57980.0
2019-11-20 15:10:00,19.37,19.38,19.35,19.36,103395.0,17.7128,17.722,17.6945,17.7037,103395.0
2019-11-20 15:20:00,19.36,19.39,19.33,19.34,85210.0,17.7037,17.7311,17.6763,17.6854,85210.0
2019-11-20 15:30:00,19.34,19.38,19.34,19.36,143585.0,17.6854,17.722,17.6854,17.7037,143585.0
2019-11-20 15:40:00,19.36,19.38,19.36,19.38,113800.0,17.7037,17.722,17.7037,17.722,113800.0
2019-11-20 15:50:00,19.38,19.39,19.35,19.37,428840.0,17.722,17.7311,17.6945,17.7128,428840.0
2019-11-21 09:30:00,19.35,19.48,19.32,19.48,159810.0,17.6945,17.8134,17.6671,17.8134,159810.0
2019-11-21 09:40:00,19.49,19.55,19.46,19.48,38445.0,17.8226,17.8774,17.7951,17.8134,38445.0
2019-11-21 09:50:00,19.49,19.55,19.49,19.51,61180.0,17.8226,17.8774,17.8226,17.8409,61180.0
2019-11-21 10:00:00,19.52,19.56,19.47,19.54,72790.0,17.85,17.8866,17.8043,17.8683,72790.0
2019-11-21 10:10:00,19.53,19.57,19.4,19.45,130725.0,17.8591,17.8957,17.7403,17.786,130725.0
2019-11-21 10:20:00,19.45,19.49,19.44,19.44,46350.0,17.786,17.8226,17.7768,17.7768,46350.0
2019-11-21 10:30:00,19.45,19.46,19.39,19.45,89490.0,17.786,17.7951,17.7311,17.786,89490.0
2019-11-21 10:40:00,19.45,19.48,19.42,19.46,205170.0,17.786,17.8134,17.7586,17.7951,205170.0
2019-11-21 10:50:00,19.45,19.47,19.44,19.47,50430.0,17.786,17.8043,17.7768,17.8043,50430.0
2019-11-21 11:00:00,19.47,19.5,19.43,19.45,67095.0,17.8043,17.8317,17.7677,17.786,67095.0
2019-11-21 11:10:00,19.45,19.48,19.43,19.47,150005.0,17.786,17.8134,17.7677,17.8043,150005.0
2019-11-21 11:20:00,19.46,19.47,19.42,19.44,49960.0,17.7951,17.8043,17.7586,17.7768,49960.0
2019-11-21 11:30:00,19.44,19.49,19.44,19.49,120500.0,17.7768,17.8226,17.7768,17.8226,120500.0
2019-11-21 11:40:00,19.49,19.54,19.48,19.53,65745.0,17.8226,17.8683,17.8134,17.8591,65745.0
2019-11-21 11:50:00,19.52,19.53,19.48,19.53,33955.0,17.85,17.8591,17.8134,17.8591,33955.0
2019-11-21 12:00:00,19.53,19.54,19.53,19.54,27030.0,17.8591,17.8683,17.8591,17.8683,27030.0
2019-11-21 12:10:00,19.54,19.58,19.54,19.57,52980.0,17.8683,17.9049,17.8683,17.8957,52980.0
2019-11-21 12:20:00,19.57,19.59,19.56,19.57,30145.0,17.8957,17.914,17.8866,17.8957,30145.0
2019-11-21 12:30:00,19.57,19.6,19.57,19.58,29410.0,17.8957,17.9232,17.8957,17.9049,29410.0
2019-11-21 12:40:00,19.57,19.6,19.56,19.57,39740.0,17.8957,17.9232,17.8866,17.8957,39740.0
2019-11-21 12:50:00,19.57,19.6,19.57,19.59,32230.0,17.8957,17.9232,17.8957,17.914,32230.0
2019-11-21 13:00:00,19.59,19.59,19.57,19.58,39060.0,17.914,17.914,17.8957,17.9049,39060.0
2019-11-21 13:10:00,19.57,19.58,19.54,19.55,40830.0,17.8957,17.9049,17.8683,17.8774,40830.0
2019-11-21 13:20:00,19.54,19.55,19.51,19.52,39470.0,17.8683,17.8774,17.8409,17.85,39470.0
2019-11-21 13:30:00,19.51,19.52,19.5,19.52,32175.0,17.8409,17.85,17.8317,17.85,32175.0
2019-11-21 13:40:00,19.51,19.52,19.5,19.5,24175.0,17.8409,17.85,17.8317,17.8317,24175.0
2019-11-21 13:50:00,19.49,19.5,19.42,19.44,57805.0,17.8226,17.8317,17.7586,17.7768,57805.0
2019-11-21 14:00:00,19.44,19.49,19.43,19.47,132725.0,17.7768,17.8226,17.7677,17.8043,132725.0
2019-11-21 14:10:00,19.47,19.5,19.46,19.46,82910.0,17.8043,17.8317,17.7951,17.7951,82910.0
2019-11-21 14:20:00,19.47,19.5,19.46,19.47,126760.0,17.8043,17.8317,17.7951,17.8043,126760.0
2019-11-21 14:30:00,19.48,19.5,19.47,19.48,111480.0,17.8134,17.8317,17.8043,17.8134,111480.0
2019-11-21 14:40:00,19.48,19.51,19.46,19.49,263825.0,17.8134,17.8409,17.7951,17.8226,263825.0
2019-11-21 14:50:00,19.49,19.49,19.46,19.48,84215.0,17.8226,17.8226,17.7951,17.8134,84215.0
2019-11-21 15:00:00,19.48,19.5,19.46,19.49,77270.0,17.8134,17.8317,17.7951,17.8226,77270.0
2019-11-21 15:10:00,19.49,19.49,19.45,19.45,149995.0,17.8226,17.8226,17.786,17.786,149995.0
2019-11-21 15:20:00,19.44,19.45,19.42,19.43,148675.0,17.7768,17.786,17.7586,17.7677,148675.0
2019-11-21 15:30:00,19.43,19.43,19.38,19.38,136785.0,17.7677,17.7677,17.722,17.722,136785.0
2019-11-21 15:40:00,19.38,19.41,19.34,19.34,449685.0,17.722,17.7494,17.6854,17.6854,449685.0
2019-11-21 15:50:00,19.34,19.37,19.32,19.36,409775.0,17.6854,17.7128,17.6671,17.7037,409775.0
2019-11-22 09:30:00,19.33,19.4,19.23,19.3,116645.0,17.7399,17.8041,17.6481,17.7124,116645.0
2019-11-22 09:40:00,19.32,19.32,19.24,19.27,164050.0,17.7307,17.7307,17.6573,17.6848,164050.0
2019-11-22 09:50:00,19.28,19.34,19.27,19.28,82170.0,17.694,17.7491,17.6848,17.694,82170.0
2019-11-22 10:00:00,19.27,19.31,19.26,19.27,96000.0,17.6848,17.7215,17.6757,17.6848,96000.0
2019-11-22 10:10:00,19.27,19.34,19.26,19.31,377175.0,17.6848,17.7491,17.6757,17.7215,377175.0
2019-11-22 10:20:00,19.3,19.31,19.28,19.29,42400.0,17.7124,17.7215,17.694,17.7032,42400.0
2019-11-22 10:30:00,19.28,19.38,19.27,19.37,63265.0,17.694,17.7858,17.6848,17.7766,63265.0
2019-11-22 10:40:00,19.37,19.39,19.3,19.3,88015.0,17.7766,17.795,17.7124,17.7124,88015.0
2019-11-22 10:50:00,19.3,19.35,19.29,19.35,122940.0,17.7124,17.7583,17.7032,17.7583,122940.0
2019-11-22 11:00:00,19.34,19.34,19.29,19.31,79485.0,17.7491,17.7491,17.7032,17.7215,79485.0
2019-11-22 11:10:00,19.31,19.33,19.3,19.31,39270.0,17.7215,17.7399,17.7124,17.7215,39270.0
2019-11-22 11:20:00,19.3,19.35,19.3,19.35,63440.0,17.7124,17.7583,17.7124,17.7583,63440.0
2019-11-22 11:30:00,19.35,19.41,19.33,19.4,95760.0,17.7583,17.8133,17.7399,17.8041,95760.0
2019-11-22 11:40:00,19.4,19.43,19.4,19.42,44090.0,17.8041,17.8317,17.8041,17.8225,44090.0
2019-11-22 11:50:00,19.43,19.43,19.37,19.4,45475.0,17.8317,17.8317,17.7766,17.8041,45475.0
2019-11-22 12:00:00,19.4,19.44,19.39,19.43,51645.0,17.8041,17.8408,17.795,17.8317,51645.0
2019-11-22 12:10:00,19.43,19.43,19.41,19.43,41165.0,17.8317,17.8317,17.8133,17.8317,41165.0
2019-11-22 12:20:00,19.44,19.46,19.43,19.44,44970.0,17.8408,17.8592,17.8317,17.8408,44970.0
2019-11-22 12:30:00,19.45,19.45,19.4,19.41,64215.0,17.85,17.85,17.8041,17.8133,64215.0
2019-11-22 12:40:00,19.41,19.44,19.41,19.44,27970.0,17.8133,17.8408,17.8133,17.8408,27970.0
2019-11-22 12:50:00,19.44,19.45,19.39,19.39,52200.0,17.8408,17.85,17.795,17.795,52200.0
2019-11-22 13:00:00,19.39,19.41,19.36,19.36,33210.0,17.795,17.8133,17.7674,17.7674,33210.0
2019-11-22 13:10:00,19.37,19.37,19.34,19.35,33445.0,17.7766,17.7766,17.7491,17.7583,33445.0
2019-11-22 13:20:00,19.35,19.35,19.3,19.32,25590.0,17.7583,17.7583,17.7124,17.7307,25590.0
2019-11-22 13:30:00,19.31,19.35,19.31,19.34,37150.0,17.7215,17.7583,17.7215,17.7491,37150.0
2019-11-22 13:40:00,19.33,19.35,19.33,19.35,26180.0,17.7399,17.7583,17.7399,17.7583,26180.0
2019-11-22 13:50:00,19.34,19.36,19.33,19.35,44800.0,17.7491,17.7674,17.7399,17.7583,44800.0
2019-11-22 14:00:00,19.35,19.36,19.35,19.36,21010.0,17.7583,17.7674,17.7583,17.7674,21010.0
2019-11-22 14:10:00,19.36,19.41,19.36,19.4,47435.0,17.7674,17.8133,17.7674,17.8041,47435.0
2019-11-22 14:20:00,19.41,19.42,19.4,19.42,42940.0,17.8133,17.8225,17.8041,17.8225,42940.0
2019-11-22 14:30:00,19.41,19.47,19.41,19.46,67670.0,17.8133,17.8684,17.8133,17.8592,67670.0
2019-11-22 14:40:00,19.46,19.46,19.45,19.45,68960.0,17.8592,17.8592,17.85,17.85,68960.0
2019-11-22 14:50:00,19.46,19.46,19.44,19.45,50345.0,17.8592,17.8592,17.8408,17.85,50345.0
2019-11-22 15:00:00,19.45,19.45,19.42,19.44,53460.0,17.85,17.85,17.8225,17.8408,53460.0
2019-11-22 15:10:00,19.45,19.47,19.45,19.47,63775.0,17.85,17.8684,17.85,17.8684,63775.0
2019-11-22 15:20:00,19.46,19.46,19.44,19.44,60105.0,17.8592,17.8592,17.8408,17.8408,60105.0
2019-11-22 15:30:00,19.45,19.46,19.44,19.45,111745.0,17.85,17.8592,17.8408,17.85,111745.0
2019-11-22 15:40:00,19.45,19.47,19.45,19.45,114800.0,17.85,17.8684,17.85,17.85,114800.0
2019-11-22 15:50:00,19.45,19.45,19.42,19.44,331065.0,17.85,17.85,17.8225,17.8408,331065.0
2019-11-25 09:30:00,19.58,19.64,19.41,19.5,98795.0,17.9693,18.0244,17.8133,17.8959,98795.0
2019-11-25 09:40:00,19.52,19.52,19.41,19.46,86680.0,17.9143,17.9143,17.8133,17.8592,86680.0
2019-11-25 09:50:00,19.46,19.46,19.39,19.42,312855.0,17.8592,17.8592,17.795,17.8225,312855.0
2019-11-25 10:00:00,19.43,19.46,19.43,19.43,92135.0,17.8317,17.8592,17.8317,17.8317,92135.0
2019-11-25 10:10:00,19.43,19.51,19.43,19.45,78525.0,17.8317,17.9051,17.8317,17.85,78525.0
2019-11-25 10:20:00,19.45,19.52,19.43,19.48,63515.0,17.85,17.9143,17.8317,17.8776,63515.0
2019-11-25 10:30:00,19.48,19.52,19.47,19.47,113815.0,17.8776,17.9143,17.8684,17.8684,113815.0
2019-11-25 10:40:00,19.47,19.48,19.44,19.44,69790.0,17.8684,17.8776,17.8408,17.8408,69790.0
2019-11-25 10:50:00,19.45,19.46,19.43,19.43,111400.0,17.85,17.8592,17.8317,17.8317,111400.0
2019-11-25 11:00:00,19.43,19.45,19.43,19.44,60385.0,17.8317,17.85,17.8317,17.8408,60385.0
2019-11-25 11:10:00,19.44,19.45,19.42,19.43,138400.0,17.8408,17.85,17.8225,17.8317,138400.0
2019-11-25 11:20:00,19.43,19.44,19.36,19.36,152150.0,17.8317,17.8408,17.7674,17.7674,152150.0
2019-11-25 11:30:00,19.37,19.37,19.32,19.32,176905.0,17.7766,17.7766,17.7307,17.7307,176905.0
2019-11-25 11:40:00,19.32,19.35,19.32,19.35,105565.0,17.7307,17.7583,17.7307,17.7583,105565.0
2019-11-25 11:50:00,19.35,19.38,19.32,19.32,72555.0,17.7583,17.7858,17.7307,17.7307,72555.0
2019-11-25 12:00:00,19.32,19.32,19.29,19.29,80770.0,17.7307,17.7307,17.7032,17.7032,80770.0
2019-11-25 12:10:00,19.29,19.29,19.23,19.24,83565.0,17.7032,17.7032,17.6481,17.6573,83565.0
2019-11-25 12:20:00,19.24,19.25,19.22,19.22,47335.0,17.6573,17.6665,17.6389,17.6389,47335.0
2019-11-25 12:30:00,19.21,19.25,19.21,19.22,81610.0,17.6298,17.6665,17.6298,17.6389,81610.0
2019-11-25 12:40:00,19.21,19.23,19.18,19.2,84210.0,17.6298,17.6481,17.6022,17.6206,84210.0
2019-11-25 12:50:00,19.21,19.23,19.19,19.22,59235.0,17.6298,17.6481,17.6114,17.6389,59235.0
2019-11-25 13:00:00,19.22,19.28,19.22,19.28,59785.0,17.6389,17.694,17.6389,17.694,59785.0
2019-11-25 13:10:00,19.28,19.29,19.25,19.25,56505.0,17.694,17.7032,17.6665,17.6665,56505.0
2019-11-25 13:20:00,19.25,19.25,19.22,19.23,60285.0,17.6665,17.6665,17.6389,17.6481,60285.0
2019-11-25 13:30:00,19.23,19.26,19.22,19.25,74740.0,17.6481,17.6757,17.6389,17.6665,74740.0
2019-11-25 13:40:00,19.24,19.24,19.19,19.19,44185.0,17.6573,17.6573,17.6114,17.6114,44185.0
2019-11-25 13:50:00,19.2,19.22,19.15,19.15,79575.0,17.6206,17.6389,17.5747,17.5747,79575.0
2019-11-25 14:00:00,19.15,19.16,19.13,19.13,115150.0,17.5747,17.5839,17.5563,17.5563,115150.0
2019-11-25 14:10:00,19.13,19.18,19.13,19.16,88500.0,17.5563,17.6022,17.5563,17.5839,88500.0
2019-11-25 14:20:00,19.15,19.17,19.14,19.15,75975.0,17.5747,17.5931,17.5655,17.5747,75975.0
2019-11-25 14:30:00,19.15,19.15,19.12,19.13,93990.0,17.5747,17.5747,17.5472,17.5563,93990.0
2019-11-25 14:40:00,19.12,19.17,19.12,19.17,71995.0,17.5472,17.5931,17.5472,17.5931,71995.0
2019-11-25 14:50:00,19.17,19.17,19.11,19.11,96385.0,17.5931,17.5931,17.538,17.538,96385.0
2019-11-25 15:00:00,19.11,19.13,19.09,19.11,100155.0,17.538,17.5563,17.5196,17.538,100155.0
2019-11-25 15:10:00,19.1,19.12,19.09,19.12,155465.0,17.5288,17.5472,17.5196,17.5472,155465.0
2019-11-25 15:20:00,19.12,19.15,19.1,19.15,235360.0,17.5472,17.5747,17.5288,17.5747,235360.0
2019-11-25 15:30:00,19.15,19.15,19.12,19.12,306345.0,17.5747,17.5747,17.5472,17.5472,306345.0
2019-11-25 15:40:00,19.12,19.14,19.11,19.11,221655.0,17.5472,17.5655,17.538,17.538,221655.0
2019-11-25 15:50:00,19.11,19.17,19.11,19.14,934090.0,17.538,17.5931,17.538,17.5655,934090.0
2019-11-26 09:30:00,19.1,19.2,19.06,19.17,114550.0,17.5288,17.6206,17.4921,17.5931,114550.0
2019-11-26 09:40:00,19.18,19.24,19.15,19.24,61220.0,17.6022,17.6573,17.5747,17.6573,61220.0
2019-11-26 09:50:00,19.24,19.38,19.2,19.31,512430.0,17.6573,17.7858,17.6206,17.7215,512430.0
2019-11-26 10:00:00,19.32,19.36,19.28,19.34,173785.0,17.7307,17.7674,17.694,17.7491,173785.0
2019-11-26 10:10:00,19.34,19.4,19.34,19.35,59085.0,17.7491,17.8041,17.7491,17.7583,59085.0
2019-11-26 10:20:00,19.36,19.42,19.35,19.42,51210.0,17.7674,17.8225,17.7583,17.8225,51210.0
2019-11-26 10:30:00,19.41,19.46,19.37,19.46,50980.0,17.8133,17.8592,17.7766,17.8592,50980.0
2019-11-26 10:40:00,19.45,19.45,19.36,19.36,73350.0,17.85,17.85,17.7674,17.7674,73350.0
2019-11-26 10:50:00,19.36,19.38,19.36,19.38,48735.0,17.7674,17.7858,17.7674,17.7858,48735.0
2019-11-26 11:00:00,19.37,19.37,19.32,19.35,55765.0,17.7766,17.7766,17.7307,17.7583,55765.0
2019-11-26 11:10:00,19.34,19.34,19.29,19.3,38285.0,17.7491,17.7491,17.7032,17.7124,38285.0
2019-11-26 11:20:00,19.3,19.3,19.27,19.28,43715.0,17.7124,17.7124,17.6848,17.694,43715.0
2019-11-26 11:30:00,19.28,19.31,19.28,19.31,20765.0,17.694,17.7215,17.694,17.7215,20765.0
2019-11-26 11:40:00,19.32,19.32,19.28,19.32,119135.0,17.7307,17.7307,17.694,17.7307,119135.0
2019-11-26 11:50:00,19.32,19.35,19.31,19.31,33600.0,17.7307,17.7583,17.7215,17.7215,33600.0
2019-11-26 12:00:00,19.3,19.3,19.26,19.27,26880.0,17.7124,17.7124,17.6757,17.6848,26880.0
2019-11-26 12:10:00,19.29,19.32,19.29,19.32,25645.0,17.7032,17.7307,17.7032,17.7307,25645.0
2019-11-26 12:20:00,19.32,19.33,19.31,19.32,19705.0,17.7307,17.7399,17.7215,17.7307,19705.0
2019-11-26 12:30:00,19.32,19.33,19.28,19.28,24165.0,17.7307,17.7399,17.694,17.694,24165.0
2019-11-26 12:40:00,19.28,19.31,19.28,19.3,25550.0,17.694,17.7215,17.694,17.7124,25550.0
2019-11-26 12:50:00,19.3,19.3,19.28,19.29,17220.0,17.7124,17.7124,17.694,17.7032,17220.0
2019-11-26 13:00:00,19.29,19.29,19.27,19.29,38470.0,17.7032,17.7032,17.6848,17.7032,38470.0
2019-11-26 13:10:00,19.29,19.29,19.27,19.27,22895.0,17.7032,17.7032,17.6848,17.6848,22895.0
2019-11-26 13:20:00,19.27,19.29,19.27,19.29,51225.0,17.6848,17.7032,17.6848,17.7032,51225.0
2019-11-26 13:30:00,19.29,19.29,19.26,19.27,38075.0,17.7032,17.7032,17.6757,17.6848,38075.0
2019-11-26 13:40:00,19.27,19.29,19.26,19.26,24330.0,17.6848,17.7032,17.6757,17.6757,24330.0
2019-11-26 13:50:00,19.26,19.26,19.24,19.24,33580.0,17.6757,17.6757,17.6573,17.6573,33580.0
2019-11-26 14:00:00,19.24,19.25,19.22,19.23,39925.0,17.6573,17.6665,17.6389,17.6481,39925.0
2019-11-26 14:10:00,19.23,19.27,19.23,19.25,43765.0,17.6481,17.6848,17.6481,17.6665,43765.0
2019-11-26 14:20:00,19.25,19.25,19.23,19.23,41170.0,17.6665,17.6665,17.6481,17.6481,41170.0
2019-11-26 14:30:00,19.23,19.25,19.22,19.25,31125.0,17.6481,17.6665,17.6389,17.6665,31125.0
2019-11-26 14:40:00,19.25,19.25,19.23,19.24,28820.0,17.6665,17.6665,17.6481,17.6573,28820.0
2019-11-26 14:50:00,19.24,19.24,19.21,19.23,87560.0,17.6573,17.6573,17.6298,17.6481,87560.0
2019-11-26 15:00:00,19.23,19.23,19.21,19.21,48795.0,17.6481,17.6481,17.6298,17.6298,48795.0
2019-11-26 15:10:00,19.21,19.21,19.2,19.2,38495.0,17.6298,17.6298,17.6206,17.6206,38495.0
2019-11-26 15:20:00,19.2,19.2,19.18,19.2,64760.0,17.6206,17.6206,17.6022,17.6206,64760.0
2019-11-26 15:30:00,19.21,19.21,19.15,19.18,104950.0,17.6298,17.6298,17.5747,17.6022,104950.0
2019-11-26 15:40:00,19.18,19.2,19.18,19.2,99190.0,17.6022,17.6206,17.6022,17.6206,99190.0
2019-11-26 15:50:00,19.2,19.2,19.16,19.18,433515.0,17.6206,17.6206,17.5839,17.6022,433515.0
2019-11-27 09:30:00,19.2,19.24,19.13,19.16,111945.0,17.6206,17.6573,17.5563,17.5839,111945.0
2019-11-27 09:40:00,19.21,19.25,19.16,19.23,28830.0,17.6298,17.6665,17.5839,17.6481,28830.0
2019-11-27 09:50:00,19.24,19.25,19.19,19.23,46005.0,17.6573,17.6665,17.6114,17.6481,46005.0
2019-11-27 10:00:00,19.22,19.25,19.19,19.2,26750.0,17.6389,17.6665,17.6114,17.6206,26750.0
2019-11-27 10:10:00,19.2,19.23,19.18,19.23,27970.0,17.6206,17.6481,17.6022,17.6481,27970.0
2019-11-27 10:20:00,19.23,19.26,19.21,19.21,23485.0,17.6481,17.6757,17.6298,17.6298,23485.0
2019-11-27 10:30:00,19.22,19.23,19.16,19.17,19165.0,17.6389,17.6481,17.5839,17.5931,19165.0
2019-11-27 10:40:00,19.16,19.17,19.11,19.13,38425.0,17.5839,17.5931,17.538,17.5563,38425.0
2019-11-27 10:50:00,19.14,19.15,19.12,19.15,25770.0,17.5655,17.5747,17.5472,17.5747,25770.0
2019-11-27 11:00:00,19.13,19.16,19.13,19.14,33220.0,17.5563,17.5839,17.5563,17.5655,33220.0
2019-11-27 11:10:00,19.14,19.15,19.14,19.15,12930.0,17.5655,17.5747,17.5655,17.5747,12930.0
2019-11-27 11:20:00,19.15,19.18,19.15,19.18,19410.0,17.5747,17.6022,17.5747,17.6022,19410.0
2019-11-27 11:30:00,19.17,19.17,19.12,19.12,20440.0,17.5931,17.5931,17.5472,17.5472,20440.0
2019-11-27 11:40:00,19.13,19.13,19.1,19.11,18185.0,17.5563,17.5563,17.5288,17.538,18185.0
2019-11-27 11:50:00,19.11,19.12,19.1,19.11,16365.0,17.538,17.5472,17.5288,17.538,16365.0
2019-11-27 12:00:00,19.11,19.12,19.1,19.1,20450.0,17.538,17.5472,17.5288,17.5288,20450.0
2019-11-27 12:10:00,19.08,19.1,19.07,19.09,12155.0,17.5105,17.5288,17.5013,17.5196,12155.0
2019-11-27 12:20:00,19.09,19.09,19.06,19.07,14810.0,17.5196,17.5196,17.4921,17.5013,14810.0
2019-11-27 12:30:00,19.07,19.07,19.05,19.05,14875.0,17.5013,17.5013,17.4829,17.4829,14875.0
2019-11-27 12:40:00,19.05,19.06,19.04,19.05,31690.0,17.4829,17.4921,17.4738,17.4829,31690.0
2019-11-27 12:50:00,19.04,19.04,19.03,19.03,27295.0,17.4738,17.4738,17.4646,17.4646,27295.0
2019-11-27 13:00:00,19.03,19.04,19.02,19.04,16090.0,17.4646,17.4738,17.4554,17.4738,16090.0
2019-11-27 13:10:00,19.04,19.06,19.04,19.05,21450.0,17.4738,17.4921,17.4738,17.4829,21450.0
2019-11-27 13:20:00,19.05,19.06,19.01,19.02,39165.0,17.4829,17.4921,17.4462,17.4554,39165.0
2019-11-27 13:30:00,19.02,19.04,19.02,19.03,26250.0,17.4554,17.4738,17.4554,17.4646,26250.0
2019-11-27 13:40:00,19.03,19.03,19.03,19.03,11650.0,17.4646,17.4646,17.4646,17.4646,11650.0
2019-11-27 13:50:00,19.04,19.06,19.04,19.05,23050.0,17.4738,17.4921,17.4738,17.4829,23050.0
2019-11-27 14:00:00,19.06,19.07,19.03,19.03,39460.0,17.4921,17.5013,17.4646,17.4646,39460.0
2019-11-27 14:10:00,19.03,19.06,19.03,19.05,18840.0,17.4646,17.4921,17.4646,17.4829,18840.0
2019-11-27 14:20:00,19.05,19.07,19.04,19.05,33055.0,17.4829,17.5013,17.4738,17.4829,33055.0
2019-11-27 14:30:00,19.06,19.06,19.04,19.04,29380.0,17.4921,17.4921,17.4738,17.4738,29380.0
2019-11-27 14:40:00,19.04,19.05,19.03,19.04,49335.0,17.4738,17.4829,17.4646,17.4738,49335.0
2019-11-27 14:50:00,19.04,19.06,19.04,19.05,38220.0,17.4738,17.4921,17.4738,17.4829,38220.0
2019-11-27 15:00:00,19.05,19.05,19.03,19.04,72995.0,17.4829,17.4829,17.4646,17.4738,72995.0
2019-11-27 15:10:00,19.05,19.08,19.05,19.07,33820.0,17.4829,17.5105,17.4829,17.5013,33820.0
2019-11-27 15:20:00,19.07,19.09,19.07,19.09,48630.0,17.5013,17.5196,17.5013,17.5196,48630.0
2019-11-27 15:30:00,19.09,19.1,19.08,19.08,73040.0,17.5196,17.5288,17.5105,17.5105,73040.0
2019-11-27 15:40:00,19.08,19.11,19.08,19.1,79130.0,17.5105,17.538,17.5105,17.5288,79130.0
2019-11-27 15:50:00,19.1,19.12,19.1,19.1,210750.0,17.5288,17.5472,17.5288,17.5288,210750.0
2019-11-29 09:30:00,19.06,19.06,18.87,19.0,117595.0,17.4921,17.4921,17.3177,17.437,117595.0
2019-11-29 09:40:00,18.99,19.0,18.86,18.91,60035.0,17.4279,17.437,17.3086,17.3544,60035.0
2019-11-29 09:50:00,18.9,18.91,18.87,18.91,58500.0,17.3453,17.3544,17.3177,17.3544,58500.0
2019-11-29 10:00:00,18.91,18.91,18.84,18.89,110660.0,17.3544,17.3544,17.2902,17.3361,110660.0
2019-11-29 10:10:00,18.89,18.98,18.89,18.95,68835.0,17.3361,17.4187,17.3361,17.3912,68835.0
2019-11-29 10:20:00,18.95,19.02,18.95,19.0,63385.0,17.3912,17.4554,17.3912,17.437,63385.0
2019-11-29 10:30:00,19.0,19.06,18.99,19.05,52670.0,17.437,17.4921,17.4279,17.4829,52670.0
2019-11-29 10:40:00,19.05,19.07,19.02,19.07,147265.0,17.4829,17.5013,17.4554,17.5013,147265.0
2019-11-29 10:50:00,19.05,19.07,19.05,19.07,57460.0,17.4829,17.5013,17.4829,17.5013,57460.0
2019-11-29 11:00:00,19.06,19.09,19.05,19.09,72035.0,17.4921,17.5196,17.4829,17.5196,72035.0
2019-11-29 11:10:00,19.09,19.09,19.02,19.06,42890.0,17.5196,17.5196,17.4554,17.4921,42890.0
2019-11-29 11:20:00,19.05,19.05,19.02,19.05,60460.0,17.4829,17.4829,17.4554,17.4829,60460.0
2019-11-29 11:30:00,19.05,19.05,19.01,19.02,63320.0,17.4829,17.4829,17.4462,17.4554,63320.0
2019-11-29 11:40:00,19.02,19.02,18.98,18.98,55695.0,17.4554,17.4554,17.4187,17.4187,55695.0
2019-11-29 11:50:00,18.98,18.99,18.94,18.99,97005.0,17.4187,17.4279,17.382,17.4279,97005.0
2019-11-29 12:00:00,18.99,19.03,18.99,19.03,50495.0,17.4279,17.4646,17.4279,17.4646,50495.0
2019-11-29 12:10:00,19.03,19.04,19.0,19.0,62800.0,17.4646,17.4738,17.437,17.437,62800.0
2019-11-29 12:20:00,19.0,19.02,19.0,19.01,30180.0,17.437,17.4554,17.437,17.4462,30180.0
2019-11-29 12:30:00,19.01,19.01,18.98,18.98,73370.0,17.4462,17.4462,17.4187,17.4187,73370.0
2019-11-29 12:40:00,18.98,18.98,18.97,18.98,69880.0,17.4187,17.4187,17.4095,17.4187,69880.0
2019-11-29 12:50:00,18.98,18.98,18.88,18.89,542815.0,17.4187,17.4187,17.3269,17.3361,542815.0
2019-12-02 09:30:00,18.98,19.1,18.91,18.95,220320.0,17.4187,17.5288,17.3544,17.3912,220320.0
2019-12-02 09:40:00,18.97,19.01,18.91,19.01,147200.0,17.4095,17.4462,17.3544,17.4462,147200.0
2019-12-02 09:50:00,19.0,19.07,19.0,19.01,106340.0,17.437,17.5013,17.437,17.4462,106340.0
2019-12-02 10:00:00,19.0,19.02,18.93,18.95,145685.0,17.437,17.4554,17.3728,17.3912,145685.0
2019-12-02 10:10:00,18.95,19.1,18.95,19.07,85275.0,17.3912,17.5288,17.3912,17.5013,85275.0
2019-12-02 10:20:00,19.06,19.09,19.04,19.05,97270.0,17.4921,17.5196,17.4738,17.4829,97270.0
2019-12-02 10:30:00,19.05,19.06,19.0,19.05,57495.0,17.4829,17.4921,17.437,17.4829,57495.0
2019-12-02 10:40:00,19.05,19.07,19.03,19.04,89070.0,17.4829,17.5013,17.4646,17.4738,89070.0
2019-12-02 10:50:00,19.04,19.06,19.02,19.06,82530.0,17.4738,17.4921,17.4554,17.4921,82530.0
2019-12-02 11:00:00,19.06,19.06,19.01,19.01,65275.0,17.4921,17.4921,17.4462,17.4462,65275.0
2019-12-02 11:10:00,19.01,19.02,18.99,19.0,48595.0,17.4462,17.4554,17.4279,17.437,48595.0
2019-12-02 11:20:00,19.0,19.0,18.97,18.98,31630.0,17.437,17.437,17.4095,17.4187,31630.0
2019-12-02 11:30:00,18.99,18.99,18.96,18.99,66770.0,17.4279,17.4279,17.4003,17.4279,66770.0
2019-12-02 11:40:00,19.0,19.06,18.99,19.05,53950.0,17.437,17.4921,17.4279,17.4829,53950.0
2019-12-02 11:50:00,19.05,19.14,19.05,19.13,170575.0,17.4829,17.5655,17.4829,17.5563,170575.0
2019-12-02 12:00:00,19.13,19.15,19.1,19.1,55340.0,17.5563,17.5747,17.5288,17.5288,55340.0
2019-12-02 12:10:00,19.11,19.12,19.1,19.11,92220.0,17.538,17.5472,17.5288,17.538,92220.0
2019-12-02 12:20:00,19.11,19.14,19.1,19.14,99735.0,17.538,17.5655,17.5288,17.5655,99735.0
2019-12-02 12:30:00,19.14,19.16,19.14,19.15,48460.0,17.5655,17.5839,17.5655,17.5747,48460.0
2019-12-02 12:40:00,19.15,19.15,19.11,19.12,43700.0,17.5747,17.5747,17.538,17.5472,43700.0
2019-12-02 12:50:00,19.12,19.12,19.1,19.1,53850.0,17.5472,17.5472,17.5288,17.5288,53850.0
2019-12-02 13:00:00,19.11,19.11,19.06,19.09,36285.0,17.538,17.538,17.4921,17.5196,36285.0
2019-12-02 13:10:00,19.08,19.09,19.06,19.08,22720.0,17.5105,17.5196,17.4921,17.5105,22720.0
2019-12-02 13:20:00,19.08,19.1,19.08,19.1,32720.0,17.5105,17.5288,17.5105,17.5288,32720.0
2019-12-02 13:30:00,19.1,19.11,19.09,19.1,50935.0,17.5288,17.538,17.5196,17.5288,50935.0
2019-12-02 13:40:00,19.1,19.13,19.09,19.11,47275.0,17.5288,17.5563,17.5196,17.538,47275.0
2019-12-02 13:50:00,19.12,19.13,19.1,19.12,159260.0,17.5472,17.5563,17.5288,17.5472,159260.0
2019-12-02 14:00:00,19.12,19.22,19.12,19.19,796140.0,17.5472,17.6389,17.5472,17.6114,796140.0
2019-12-02 14:10:00,19.19,19.21,19.18,19.21,55075.0,17.6114,17.6298,17.6022,17.6298,55075.0
2019-12-02 14:20:00,19.2,19.23,19.2,19.22,29980.0,17.6206,17.6481,17.6206,17.6389,29980.0
2019-12-02 14:30:00,19.22,19.23,19.22,19.22,57300.0,17.6389,17.6481,17.6389,17.6389,57300.0
2019-12-02 14:40:00,19.23,19.24,19.19,19.19,60135.0,17.6481,17.6573,17.6114,17.6114,60135.0
2019-12-02 14:50:00,19.19,19.2,19.17,19.18,49070.0,17.6114,17.6206,17.5931,17.6022,49070.0
2019-12-02 15:00:00,19.18,19.18,19.15,19.15,68320.0,17.6022,17.6022,17.5747,17.5747,68320.0
2019-12-02 15:10:00,19.15,19.17,19.12,19.17,81605.0,17.5747,17.5931,17.5472,17.5931,81605.0
2019-12-02 15:20:00,19.17,19.19,19.16,19.16,96685.0,17.5931,17.6114,17.5839,17.5839,96685.0
2019-12-02 15:30:00,19.16,19.19,19.16,19.18,117415.0,17.5839,17.6114,17.5839,17.6022,117415.0
2019-12-02 15:40:00,19.18,19.21,19.17,19.2,150275.0,17.6022,17.6298,17.5931,17.6206,150275.0
2019-12-02 15:50:00,19.2,19.2,19.14,19.16,456475.0,17.6206,17.6206,17.5655,17.5839,456475.0
2019-12-03 09:30:00,18.93,19.04,18.91,18.97,260075.0,17.3728,17.4738,17.3544,17.4095,260075.0
2019-12-03 09:40:00,18.92,19.06,18.92,18.99,118235.0,17.3636,17.4921,17.3636,17.4279,118235.0
2019-12-03 09:50:00,18.99,19.11,18.99,19.08,73570.0,17.4279,17.538,17.4279,17.5105,73570.0
2019-12-03 10:00:00,19.09,19.17,19.09,19.1,113165.0,17.5196,17.5931,17.5196,17.5288,113165.0
2019-12-03 10:10:00,19.1,19.1,19.02,19.03,135535.0,17.5288,17.5288,17.4554,17.4646,135535.0
2019-12-03 10:20:00,19.03,19.03,19.01,19.01,45105.0,17.4646,17.4646,17.4462,17.4462,45105.0
2019-12-03 10:30:00,19.01,19.04,18.99,19.03,580825.0,17.4462,17.4738,17.4279,17.4646,580825.0
2019-12-03 10:40:00,19.02,19.03,18.97,18.97,37835.0,17.4554,17.4646,17.4095,17.4095,37835.0
2019-12-03 10:50:00,18.97,18.97,18.83,18.83,79050.0,17.4095,17.4095,17.281,17.281,79050.0
2019-12-03 11:00:00,18.83,18.83,18.75,18.77,79420.0,17.281,17.281,17.2076,17.226,79420.0
2019-12-03 11:10:00,18.77,18.8,18.74,18.75,87970.0,17.226,17.2535,17.1984,17.2076,87970.0
2019-12-03 11:20:00,18.74,18.76,18.73,18.74,48670.0,17.1984,17.2168,17.1893,17.1984,48670.0
2019-12-03 11:30:00,18.74,18.77,18.74,18.76,44690.0,17.1984,17.226,17.1984,17.2168,44690.0
2019-12-03 11:40:00,18.76,18.78,18.74,18.75,40250.0,17.2168,17.2351,17.1984,17.2076,40250.0
2019-12-03 11:50:00,18.74,18.75,18.71,18.71,49715.0,17.1984,17.2076,17.1709,17.1709,49715.0
2019-12-03 12:00:00,18.72,18.78,18.72,18.77,61110.0,17.1801,17.2351,17.1801,17.226,61110.0
2019-12-03 12:10:00,18.78,18.78,18.76,18.77,69415.0,17.2351,17.2351,17.2168,17.226,69415.0
2019-12-03 12:20:00,18.77,18.82,18.76,18.82,53690.0,17.226,17.2718,17.2168,17.2718,53690.0
2019-12-03 12:30:00,18.82,18.82,18.8,18.81,31940.0,17.2718,17.2718,17.2535,17.2627,31940.0
2019-12-03 12:40:00,18.81,18.82,18.78,18.82,38960.0,17.2627,17.2718,17.2351,17.2718,38960.0
2019-12-03 12:50:00,18.83,18.87,18.82,18.86,28015.0,17.281,17.3177,17.2718,17.3086,28015.0
2019-12-03 13:00:00,18.87,18.9,18.84,18.89,58070.0,17.3177,17.3453,17.2902,17.3361,58070.0
2019-12-03 13:10:00,18.89,18.92,18.89,18.92,75585.0,17.3361,17.3636,17.3361,17.3636,75585.0
2019-12-03 13:20:00,18.92,18.93,18.9,18.93,97735.0,17.3636,17.3728,17.3453,17.3728,97735.0
2019-12-03 13:30:00,18.93,18.93,18.86,18.87,30815.0,17.3728,17.3728,17.3086,17.3177,30815.0
2019-12-03 13:40:00,18.87,18.87,18.85,18.85,34030.0,17.3177,17.3177,17.2994,17.2994,34030.0
2019-12-03 13:50:00,18.85,18.85,18.83,18.83,25500.0,17.2994,17.2994,17.281,17.281,25500.0
2019-12-03 14:00:00,18.83,18.86,18.83,18.85,112240.0,17.281,17.3086,17.281,17.2994,112240.0
2019-12-03 14:10:00,18.85,18.87,18.85,18.86,59410.0,17.2994,17.3177,17.2994,17.3086,59410.0
2019-12-03 14:20:00,18.86,18.87,18.85,18.86,64435.0,17.3086,17.3177,17.2994,17.3086,64435.0
2019-12-03 14:30:00,18.86,18.86,18.85,18.86,116205.0,17.3086,17.3086,17.2994,17.3086,116205.0
2019-12-03 14:40:00,18.86,18.88,18.86,18.88,87515.0,17.3086,17.3269,17.3086,17.3269,87515.0
2019-12-03 14:50:00,18.88,18.88,18.86,18.88,89520.0,17.3269,17.3269,17.3086,17.3269,89520.0
2019-12-03 15:00:00,18.87,18.9,18.87,18.89,96480.0,17.3177,17.3453,17.3177,17.3361,96480.0
2019-12-03 15:10:00,18.89,18.9,18.87,18.88,69835.0,17.3361,17.3453,17.3177,17.3269,69835.0
2019-12-03 15:20:00,18.88,18.94,18.88,18.92,73000.0,17.3269,17.382,17.3269,17.3636,73000.0
2019-12-03 15:30:00,18.92,18.93,18.91,18.92,93810.0,17.3636,17.3728,17.3544,17.3636,93810.0
2019-12-03 15:40:00,18.92,18.94,18.92,18.93,111345.0,17.3636,17.382,17.3636,17.3728,111345.0
2019-12-03 15:50:00,18.94,18.94,18.91,18.93,342540.0,17.382,17.382,17.3544,17.3728,342540.0
2019-12-04 09:30:00,18.98,19.23,18.98,19.22,89100.0,17.4187,17.6481,17.4187,17.6389,89100.0
2019-12-04 09:40:00,19.21,19.24,19.18,19.21,26160.0,17.6298,17.6573,17.6022,17.6298,26160.0
2019-12-04 09:50:00,19.19,19.19,19.01,19.02,97225.0,17.6114,17.6114,17.4462,17.4554,97225.0
2019-12-04 10:00:00,19.03,19.14,19.03,19.13,52485.0,17.4646,17.5655,17.4646,17.5563,52485.0
2019-12-04 10:10:00,19.12,19.18,19.12,19.17,22500.0,17.5472,17.6022,17.5472,17.5931,22500.0
2019-12-04 10:20:00,19.19,19.21,19.18,19.2,69700.0,17.6114,17.6298,17.6022,17.6206,69700.0
2019-12-04 10:30:00,19.2,19.25,19.19,19.24,92665.0,17.6206,17.6665,17.6114,17.6573,92665.0
2019-12-04 10:40:00,19.25,19.25,19.19,19.19,95370.0,17.6665,17.6665,17.6114,17.6114,95370.0
2019-12-04 10:50:00,19.19,19.21,19.14,19.21,56485.0,17.6114,17.6298,17.5655,17.6298,56485.0
2019-12-04 11:00:00,19.21,19.21,19.18,19.19,89365.0,17.6298,17.6298,17.6022,17.6114,89365.0
2019-12-04 11:10:00,19.19,19.2,19.18,19.19,19840.0,17.6114,17.6206,17.6022,17.6114,19840.0
2019-12-04 11:20:00,19.19,19.2,19.18,19.2,19895.0,17.6114,17.6206,17.6022,17.6206,19895.0
2019-12-04 11:30:00,19.2,19.21,19.17,19.19,133980.0,17.6206,17.6298,17.5931,17.6114,133980.0
2019-12-04 11:40:00,19.19,19.25,19.19,19.25,23865.0,17.6114,17.6665,17.6114,17.6665,23865.0
2019-12-04 11:50:00,19.25,19.26,19.23,19.25,26565.0,17.6665,17.6757,17.6481,17.6665,26565.0
2019-12-04 12:00:00,19.25,19.26,19.21,19.21,21175.0,17.6665,17.6757,17.6298,17.6298,21175.0
2019-12-04 12:10:00,19.2,19.22,19.19,19.22,29940.0,17.6206,17.6389,17.6114,17.6389,29940.0
2019-12-04 12:20:00,19.22,19.24,19.22,19.24,154515.0,17.6389,17.6573,17.6389,17.6573,154515.0
2019-12-04 12:30:00,19.24,19.27,19.24,19.27,32680.0,17.6573,17.6848,17.6573,17.6848,32680.0
2019-12-04 12:40:00,19.27,19.28,19.27,19.28,22985.0,17.6848,17.694,17.6848,17.694,22985.0
2019-12-04 12:50:00,19.28,19.31,19.28,19.3,20800.0,17.694,17.7215,17.694,17.7124,20800.0
2019-12-04 13:00:00,19.29,19.3,19.28,19.28,27970.0,17.7032,17.7124,17.694,17.694,27970.0
2019-12-04 13:10:00,19.28,19.28,19.23,19.24,34900.0,17.694,17.694,17.6481,17.6573,34900.0
2019-12-04 13:20:00,19.23,19.24,19.22,19.22,18960.0,17.6481,17.6573,17.6389,17.6389,18960.0
2019-12-04 13:30:00,19.22,19.22,19.16,19.18,35565.0,17.6389,17.6389,17.5839,17.6022,35565.0
2019-12-04 13:40:00,19.18,19.18,19.15,19.16,18375.0,17.6022,17.6022,17.5747,17.5839,18375.0
2019-12-04 13:50:00,19.16,19.17,19.14,19.15,28745.0,17.5839,17.5931,17.5655,17.5747,28745.0
2019-12-04 14:00:00,19.15,19.15,19.13,19.14,51540.0,17.5747,17.5747,17.5563,17.5655,51540.0
2019-12-04 14:10:00,19.13,19.14,19.12,19.12,34800.0,17.5563,17.5655,17.5472,17.5472,34800.0
2019-12-04 14:20:00,19.12,19.15,19.12,19.13,45265.0,17.5472,17.5747,17.5472,17.5563,45265.0
2019-12-04 14:30:00,19.13,19.16,19.13,19.15,19955.0,17.5563,17.5839,17.5563,17.5747,19955.0
2019-12-04 14:40:00,19.16,19.16,19.15,19.15,19580.0,17.5839,17.5839,17.5747,17.5747,19580.0
2019-12-04 14:50:00,19.15,19.17,19.15,19.16,23345.0,17.5747,17.5931,17.5747,17.5839,23345.0
2019-12-04 15:00:00,19.16,19.16,19.15,19.15,42760.0,17.5839,17.5839,17.5747,17.5747,42760.0
2019-12-04 15:10:00,19.15,19.15,19.14,19.15,46910.0,17.5747,17.5747,17.5655,17.5747,46910.0
2019-12-04 15:20:00,19.15,19.16,19.14,19.16,51505.0,17.5747,17.5839,17.5655,17.5839,51505.0
2019-12-04 15:30:00,19.16,19.2,19.16,19.19,62820.0,17.5839,17.6206,17.5839,17.6114,62820.0
2019-12-04 15:40:00,19.19,19.2,19.16,19.2,91725.0,17.6114,17.6206,17.5839,17.6206,91725.0
2019-12-04 15:50:00,19.2,19.21,19.14,19.14,353830.0,17.6206,17.6298,17.5655,17.5655,353830.0
2019-12-05 09:30:00,19.31,19.71,19.25,19.66,297335.0,17.7215,18.0886,17.6665,18.0427,297335.0
2019-12-05 09:40:00,19.66,19.68,19.55,19.67,101300.0,18.0427,18.0611,17.9418,18.0519,101300.0
2019-12-05 09:50:00,19.66,19.7,19.66,19.66,135805.0,18.0427,18.0795,18.0427,18.0427,135805.0
2019-12-05 10:00:00,19.66,19.66,19.49,19.51,165240.0,18.0427,18.0427,17.8867,17.9051,165240.0
2019-12-05 10:10:00,19.51,19.53,19.46,19.49,106735.0,17.9051,17.9234,17.8592,17.8867,106735.0
2019-12-05 10:20:00,19.49,19.53,19.44,19.49,52905.0,17.8867,17.9234,17.8408,17.8867,52905.0
2019-12-05 10:30:00,19.47,19.51,19.45,19.45,42415.0,17.8684,17.9051,17.85,17.85,42415.0
2019-12-05 10:40:00,19.45,19.47,19.4,19.43,62455.0,17.85,17.8684,17.8041,17.8317,62455.0
2019-12-05 10:50:00,19.42,19.44,19.41,19.42,59800.0,17.8225,17.8408,17.8133,17.8225,59800.0
2019-12-05 11:00:00,19.4,19.4,19.36,19.37,40555.0,17.8041,17.8041,17.7674,17.7766,40555.0
2019-12-05 11:10:00,19.37,19.39,19.37,19.38,62545.0,17.7766,17.795,17.7766,17.7858,62545.0
2019-12-05 11:20:00,19.38,19.4,19.37,19.39,59335.0,17.7858,17.8041,17.7766,17.795,59335.0
2019-12-05 11:30:00,19.39,19.39,19.32,19.33,40150.0,17.795,17.795,17.7307,17.7399,40150.0
2019-12-05 11:40:00,19.33,19.34,19.3,19.32,37630.0,17.7399,17.7491,17.7124,17.7307,37630.0
2019-12-05 11:50:00,19.32,19.33,19.27,19.27,34910.0,17.7307,17.7399,17.6848,17.6848,34910.0
2019-12-05 12:00:00,19.28,19.34,19.27,19.33,76965.0,17.694,17.7491,17.6848,17.7399,76965.0
2019-12-05 12:10:00,19.33,19.33,19.31,19.33,35730.0,17.7399,17.7399,17.7215,17.7399,35730.0
2019-12-05 12:20:00,19.33,19.36,19.32,19.36,50085.0,17.7399,17.7674,17.7307,17.7674,50085.0
2019-12-05 12:30:00,19.36,19.36,19.28,19.28,132600.0,17.7674,17.7674,17.694,17.694,132600.0
2019-12-05 12:40:00,19.28,19.32,19.27,19.31,189135.0,17.694,17.7307,17.6848,17.7215,189135.0
2019-12-05 12:50:00,19.31,19.37,19.3,19.32,88885.0,17.7215,17.7766,17.7124,17.7307,88885.0
2019-12-05 13:00:00,19.33,19.35,19.33,19.33,49865.0,17.7399,17.7583,17.7399,17.7399,49865.0
2019-12-05 13:10:00,19.33,19.35,19.28,19.3,75900.0,17.7399,17.7583,17.694,17.7124,75900.0
2019-12-05 13:20:00,19.3,19.32,19.3,19.3,26650.0,17.7124,17.7307,17.7124,17.7124,26650.0
2019-12-05 13:30:00,19.31,19.33,19.3,19.32,38430.0,17.7215,17.7399,17.7124,17.7307,38430.0
2019-12-05 13:40:00,19.32,19.34,19.31,19.33,36025.0,17.7307,17.7491,17.7215,17.7399,36025.0
2019-12-05 13:50:00,19.33,19.35,19.29,19.29,42260.0,17.7399,17.7583,17.7032,17.7032,42260.0
2019-12-05 14:00:00,19.3,19.3,19.27,19.29,40285.0,17.7124,17.7124,17.6848,17.7032,40285.0
2019-12-05 14:10:00,19.29,19.34,19.29,19.34,51525.0,17.7032,17.7491,17.7032,17.7491,51525.0
2019-12-05 14:20:00,19.34,19.35,19.26,19.29,104815.0,17.7491,17.7583,17.6757,17.7032,104815.0
2019-12-05 14:30:00,19.29,19.31,19.28,19.3,37490.0,17.7032,17.7215,17.694,17.7124,37490.0
2019-12-05 14:40:00,19.31,19.32,19.29,19.32,54540.0,17.7215,17.7307,17.7032,17.7307,54540.0
2019-12-05 14:50:00,19.31,19.35,19.28,19.31,87480.0,17.7215,17.7583,17.694,17.7215,87480.0
2019-12-05 15:00:00,19.31,19.31,19.28,19.31,62490.0,17.7215,17.7215,17.694,17.7215,62490.0
2019-12-05 15:10:00,19.31,19.33,19.3,19.3,62395.0,17.7215,17.7399,17.7124,17.7124,62395.0
2019-12-05 15:20:00,19.3,19.31,19.29,19.3,89015.0,17.7124,17.7215,17.7032,17.7124,89015.0
2019-12-05 15:30:00,19.3,19.32,19.3,19.32,89240.0,17.7124,17.7307,17.7124,17.7307,89240.0
2019-12-05 15:40:00,19.32,19.33,19.28,19.28,163875.0,17.7307,17.7399,17.694,17.694,163875.0
2019-12-05 15:50:00,19.28,19.3,19.27,19.29,484770.0,17.694,17.7124,17.6848,17.7032,484770.0
2019-12-06 09:30:00,19.51,19.64,19.51,19.55,180190.0,17.9051,18.0244,17.9051,17.9418,180190.0
2019-12-06 09:40:00,19.53,19.66,19.49,19.62,113825.0,17.9234,18.0427,17.8867,18.006,113825.0
2019-12-06 09:50:00,19.61,19.63,19.44,19.45,108450.0,17.9969,18.0152,17.8408,17.85,108450.0
2019-12-06 10:00:00,19.46,19.51,19.41,19.45,76985.0,17.8592,17.9051,17.8133,17.85,76985.0
2019-12-06 10:10:00,19.45,19.46,19.33,19.35,54020.0,17.85,17.8592,17.7399,17.7583,54020.0
2019-12-06 10:20:00,19.34,19.35,19.28,19.29,161940.0,17.7491,17.7583,17.694,17.7032,161940.0
2019-12-06 10:30:00,19.28,19.3,19.24,19.28,104305.0,17.694,17.7124,17.6573,17.694,104305.0
2019-12-06 10:40:00,19.29,19.31,19.25,19.3,107150.0,17.7032,17.7215,17.6665,17.7124,107150.0
2019-12-06 10:50:00,19.3,19.34,19.29,19.29,79370.0,17.7124,17.7491,17.7032,17.7032,79370.0
2019-12-06 11:00:00,19.3,19.33,19.3,19.33,44050.0,17.7124,17.7399,17.7124,17.7399,44050.0
2019-12-06 11:10:00,19.32,19.34,19.31,19.34,43085.0,17.7307,17.7491,17.7215,17.7491,43085.0
2019-12-06 11:20:00,19.34,19.37,19.34,19.37,60430.0,17.7491,17.7766,17.7491,17.7766,60430.0
2019-12-06 11:30:00,19.37,19.38,19.37,19.38,23000.0,17.7766,17.7858,17.7766,17.7858,23000.0
2019-12-06 11:40:00,19.39,19.39,19.36,19.36,26765.0,17.795,17.795,17.7674,17.7674,26765.0
2019-12-06 11:50:00,19.36,19.38,19.35,19.36,43195.0,17.7674,17.7858,17.7583,17.7674,43195.0
2019-12-06 12:00:00,19.36,19.38,19.35,19.36,30020.0,17.7674,17.7858,17.7583,17.7674,30020.0
2019-12-06 12:10:00,19.36,19.37,19.32,19.32,31000.0,17.7674,17.7766,17.7307,17.7307,31000.0
2019-12-06 12:20:00,19.33,19.33,19.31,19.32,26320.0,17.7399,17.7399,17.7215,17.7307,26320.0
2019-12-06 12:30:00,19.32,19.35,19.32,19.33,36260.0,17.7307,17.7583,17.7307,17.7399,36260.0
2019-12-06 12:40:00,19.34,19.35,19.33,19.35,17705.0,17.7491,17.7583,17.7399,17.7583,17705.0
2019-12-06 12:50:00,19.35,19.4,19.35,19.4,61325.0,17.7583,17.8041,17.7583,17.8041,61325.0
2019-12-06 13:00:00,19.4,19.4,19.36,19.37,24085.0,17.8041,17.8041,17.7674,17.7766,24085.0
2019-12-06 13:10:00,19.37,19.42,19.37,19.42,88695.0,17.7766,17.8225,17.7766,17.8225,88695.0
2019-12-06 13:20:00,19.43,19.49,19.42,19.48,116500.0,17.8317,17.8867,17.8225,17.8776,116500.0
2019-12-06 13:30:00,19.48,19.48,19.46,19.48,42520.0,17.8776,17.8776,17.8592,17.8776,42520.0
2019-12-06 13:40:00,19.48,19.48,19.46,19.47,34150.0,17.8776,17.8776,17.8592,17.8684,34150.0
2019-12-06 13:50:00,19.47,19.5,19.47,19.49,39935.0,17.8684,17.8959,17.8684,17.8867,39935.0
2019-12-06 14:00:00,19.49,19.51,19.48,19.51,52210.0,17.8867,17.9051,17.8776,17.9051,52210.0
2019-12-06 14:10:00,19.51,19.53,19.51,19.53,44455.0,17.9051,17.9234,17.9051,17.9234,44455.0
2019-12-06 14:20:00,19.53,19.55,19.52,19.54,61895.0,17.9234,17.9418,17.9143,17.9326,61895.0
2019-12-06 14:30:00,19.55,19.58,19.54,19.58,55360.0,17.9418,17.9693,17.9326,17.9693,55360.0
2019-12-06 14:40:00,19.58,19.59,19.52,19.52,67810.0,17.9693,17.9785,17.9143,17.9143,67810.0
2019-12-06 14:50:00,19.52,19.55,19.52,19.54,50460.0,17.9143,17.9418,17.9143,17.9326,50460.0
2019-12-06 15:00:00,19.54,19.54,19.51,19.52,69760.0,17.9326,17.9326,17.9051,17.9143,69760.0
2019-12-06 15:10:00,19.51,19.53,19.47,19.48,100260.0,17.9051,17.9234,17.8684,17.8776,100260.0
2019-12-06 15:20:00,19.47,19.48,19.44,19.47,72910.0,17.8684,17.8776,17.8408,17.8684,72910.0
2019-12-06 15:30:00,19.47,19.48,19.46,19.48,103715.0,17.8684,17.8776,17.8592,17.8776,103715.0
2019-12-06 15:40:00,19.47,19.49,19.44,19.44,136775.0,17.8684,17.8867,17.8408,17.8408,136775.0
2019-12-06 15:50:00,19.44,19.51,19.44,19.5,625405.0,17.8408,17.9051,17.8408,17.8959,625405.0
2019-12-09 09:30:00,19.41,19.48,19.41,19.46,105540.0,17.8133,17.8776,17.8133,17.8592,105540.0
2019-12-09 09:40:00,19.47,19.56,19.46,19.55,73805.0,17.8684,17.951,17.8592,17.9418,73805.0
2019-12-09 09:50:00,19.55,19.61,19.52,19.59,96510.0,17.9418,17.9969,17.9143,17.9785,96510.0
2019-12-09 10:00:00,19.58,19.58,19.51,19.54,116950.0,17.9693,17.9693,17.9051,17.9326,116950.0
2019-12-09 10:10:00,19.55,19.65,19.54,19.64,115770.0,17.9418,18.0336,17.9326,18.0244,115770.0
2019-12-09 10:20:00,19.64,19.68,19.62,19.66,105990.0,18.0244,18.0611,18.006,18.0427,105990.0
2019-12-09 10:30:00,19.67,19.72,19.66,19.7,124110.0,18.0519,18.0978,18.0427,18.0795,124110.0
2019-12-09 10:40:00,19.69,19.79,19.69,19.74,255190.0,18.0703,18.1621,18.0703,18.1162,255190.0
2019-12-09 10:50:00,19.74,19.74,19.69,19.7,85305.0,18.1162,18.1162,18.0703,18.0795,85305.0
2019-12-09 11:00:00,19.7,19.73,19.69,19.73,109425.0,18.0795,18.107,18.0703,18.107,109425.0
2019-12-09 11:10:00,19.73,19.78,19.71,19.72,89150.0,18.107,18.1529,18.0886,18.0978,89150.0
2019-12-09 11:20:00,19.72,19.72,19.61,19.61,62635.0,18.0978,18.0978,17.9969,17.9969,62635.0
2019-12-09 11:30:00,19.62,19.68,19.61,19.67,144245.0,18.006,18.0611,17.9969,18.0519,144245.0
2019-12-09 11:40:00,19.67,19.73,19.66,19.73,138765.0,18.0519,18.107,18.0427,18.107,138765.0
2019-12-09 11:50:00,19.73,19.83,19.73,19.82,174805.0,18.107,18.1988,18.107,18.1896,174805.0
2019-12-09 12:00:00,19.82,19.86,19.81,19.85,114800.0,18.1896,18.2263,18.1804,18.2171,114800.0
2019-12-09 12:10:00,19.85,19.87,19.81,19.87,87815.0,18.2171,18.2355,18.1804,18.2355,87815.0
2019-12-09 12:20:00,19.87,19.87,19.85,19.85,75650.0,18.2355,18.2355,18.2171,18.2171,75650.0
2019-12-09 12:30:00,19.85,19.85,19.81,19.81,123075.0,18.2171,18.2171,18.1804,18.1804,123075.0
2019-12-09 12:40:00,19.81,19.84,19.71,19.72,101590.0,18.1804,18.2079,18.0886,18.0978,101590.0
2019-12-09 12:50:00,19.71,19.72,19.66,19.67,93135.0,18.0886,18.0978,18.0427,18.0519,93135.0
2019-12-09 13:00:00,19.67,19.73,19.64,19.71,142390.0,18.0519,18.107,18.0244,18.0886,142390.0
2019-12-09 13:10:00,19.72,19.72,19.66,19.67,45600.0,18.0978,18.0978,18.0427,18.0519,45600.0
2019-12-09 13:20:00,19.67,19.69,19.65,19.65,42070.0,18.0519,18.0703,18.0336,18.0336,42070.0
2019-12-09 13:30:00,19.66,19.66,19.62,19.63,52045.0,18.0427,18.0427,18.006,18.0152,52045.0
2019-12-09 13:40:00,19.64,19.64,19.61,19.64,37495.0,18.0244,18.0244,17.9969,18.0244,37495.0
2019-12-09 13:50:00,19.64,19.66,19.63,19.64,45995.0,18.0244,18.0427,18.0152,18.0244,45995.0
2019-12-09 14:00:00,19.64,19.66,19.6,19.61,63340.0,18.0244,18.0427,17.9877,17.9969,63340.0
2019-12-09 14:10:00,19.61,19.64,19.6,19.61,54250.0,17.9969,18.0244,17.9877,17.9969,54250.0
2019-12-09 14:20:00,19.63,19.63,19.59,19.61,111015.0,18.0152,18.0152,17.9785,17.9969,111015.0
2019-12-09 14:30:00,19.61,19.62,19.59,19.6,54880.0,17.9969,18.006,17.9785,17.9877,54880.0
2019-12-09 14:40:00,19.6,19.61,19.57,19.59,49465.0,17.9877,17.9969,17.9602,17.9785,49465.0
2019-12-09 14:50:00,19.6,19.6,19.57,19.57,39855.0,17.9877,17.9877,17.9602,17.9602,39855.0
2019-12-09 15:00:00,19.57,19.6,19.56,19.6,63850.0,17.9602,17.9877,17.951,17.9877,63850.0
2019-12-09 15:10:00,19.6,19.63,19.59,19.63,93110.0,17.9877,18.0152,17.9785,18.0152,93110.0
2019-12-09 15:20:00,19.63,19.64,19.57,19.58,111510.0,18.0152,18.0244,17.9602,17.9693,111510.0
2019-12-09 15:30:00,19.58,19.58,19.53,19.53,101860.0,17.9693,17.9693,17.9234,17.9234,101860.0
2019-12-09 15:40:00,19.53,19.54,19.51,19.52,164745.0,17.9234,17.9326,17.9051,17.9143,164745.0
2019-12-09 15:50:00,19.52,19.54,19.5,19.5,474295.0,17.9143,17.9326,17.8959,17.8959,474295.0
2019-12-10 09:30:00,19.61,19.64,19.5,19.53,119765.0,17.9969,18.0244,17.8959,17.9234,119765.0
2019-12-10 09:40:00,19.51,19.58,19.51,19.56,39940.0,17.9051,17.9693,17.9051,17.951,39940.0
2019-12-10 09:50:00,19.58,19.58,19.5,19.5,35740.0,17.9693,17.9693,17.8959,17.8959,35740.0
2019-12-10 10:00:00,19.5,19.5,19.44,19.48,70095.0,17.8959,17.8959,17.8408,17.8776,70095.0
2019-12-10 10:10:00,19.48,19.52,19.48,19.5,87990.0,17.8776,17.9143,17.8776,17.8959,87990.0
2019-12-10 10:20:00,19.49,19.55,19.47,19.52,127520.0,17.8867,17.9418,17.8684,17.9143,127520.0
2019-12-10 10:30:00,19.53,19.53,19.5,19.52,36585.0,17.9234,17.9234,17.8959,17.9143,36585.0
2019-12-10 10:40:00,19.52,19.55,19.46,19.47,73510.0,17.9143,17.9418,17.8592,17.8684,73510.0
2019-12-10 10:50:00,19.47,19.5,19.44,19.5,36490.0,17.8684,17.8959,17.8408,17.8959,36490.0
2019-12-10 11:00:00,19.5,19.52,19.47,19.52,49450.0,17.8959,17.9143,17.8684,17.9143,49450.0
2019-12-10 11:10:00,19.52,19.52,19.49,19.5,18785.0,17.9143,17.9143,17.8867,17.8959,18785.0
2019-12-10 11:20:00,19.5,19.52,19.5,19.51,28625.0,17.8959,17.9143,17.8959,17.9051,28625.0
2019-12-10 11:30:00,19.51,19.52,19.47,19.49,47895.0,17.9051,17.9143,17.8684,17.8867,47895.0
2019-12-10 11:40:00,19.49,19.55,19.48,19.54,75030.0,17.8867,17.9418,17.8776,17.9326,75030.0
2019-12-10 11:50:00,19.53,19.55,19.52,19.54,62955.0,17.9234,17.9418,17.9143,17.9326,62955.0
2019-12-10 12:00:00,19.54,19.55,19.53,19.54,55745.0,17.9326,17.9418,17.9234,17.9326,55745.0
2019-12-10 12:10:00,19.54,19.56,19.54,19.56,29315.0,17.9326,17.951,17.9326,17.951,29315.0
2019-12-10 12:20:00,19.56,19.56,19.53,19.54,35140.0,17.951,17.951,17.9234,17.9326,35140.0
2019-12-10 12:30:00,19.54,19.56,19.54,19.56,34705.0,17.9326,17.951,17.9326,17.951,34705.0
2019-12-10 12:40:00,19.55,19.55,19.53,19.53,33625.0,17.9418,17.9418,17.9234,17.9234,33625.0
2019-12-10 12:50:00,19.53,19.53,19.51,19.51,46525.0,17.9234,17.9234,17.9051,17.9051,46525.0
2019-12-10 13:00:00,19.51,19.51,19.49,19.51,25825.0,17.9051,17.9051,17.8867,17.9051,25825.0
2019-12-10 13:10:00,19.5,19.51,19.49,19.51,50620.0,17.8959,17.9051,17.8867,17.9051,50620.0
2019-12-10 13:20:00,19.51,19.53,19.5,19.51,35170.0,17.9051,17.9234,17.8959,17.9051,35170.0
2019-12-10 13:30:00,19.51,19.52,19.49,19.5,45515.0,17.9051,17.9143,17.8867,17.8959,45515.0
2019-12-10 13:40:00,19.5,19.51,19.46,19.46,31405.0,17.8959,17.9051,17.8592,17.8592,31405.0
2019-12-10 13:50:00,19.47,19.47,19.44,19.45,37895.0,17.8684,17.8684,17.8408,17.85,37895.0
2019-12-10 14:00:00,19.45,19.46,19.43,19.45,46025.0,17.85,17.8592,17.8317,17.85,46025.0
2019-12-10 14:10:00,19.46,19.48,19.45,19.47,37000.0,17.8592,17.8776,17.85,17.8684,37000.0
2019-12-10 14:20:00,19.47,19.48,19.46,19.48,43525.0,17.8684,17.8776,17.8592,17.8776,43525.0
2019-12-10 14:30:00,19.48,19.51,19.48,19.48,51250.0,17.8776,17.9051,17.8776,17.8776,51250.0
2019-12-10 14:40:00,19.49,19.49,19.43,19.44,43750.0,17.8867,17.8867,17.8317,17.8408,43750.0
2019-12-10 14:50:00,19.45,19.46,19.44,19.44,55815.0,17.85,17.8592,17.8408,17.8408,55815.0
2019-12-10 15:00:00,19.45,19.45,19.42,19.42,69690.0,17.85,17.85,17.8225,17.8225,69690.0
2019-12-10 15:10:00,19.42,19.46,19.42,19.45,91630.0,17.8225,17.8592,17.8225,17.85,91630.0
2019-12-10 15:20:00,19.45,19.45,19.43,19.43,68005.0,17.85,17.85,17.8317,17.8317,68005.0
2019-12-10 15:30:00,19.44,19.46,19.42,19.46,133595.0,17.8408,17.8592,17.8225,17.8592,133595.0
2019-12-10 15:40:00,19.46,19.49,19.44,19.45,224000.0,17.8592,17.8867,17.8408,17.85,224000.0
2019-12-10 15:50:00,19.45,19.47,19.42,19.44,477010.0,17.85,17.8684,17.8225,17.8408,477010.0
2019-12-11 09:30:00,19.4,19.54,19.4,19.54,105540.0,17.8041,17.9326,17.8041,17.9326,105540.0
2019-12-11 09:40:00,19.55,19.57,19.52,19.54,23575.0,17.9418,17.9602,17.9143,17.9326,23575.0
2019-12-11 09:50:00,19.55,19.6,19.51,19.58,51680.0,17.9418,17.9877,17.9051,17.9693,51680.0
2019-12-11 10:00:00,19.58,19.58,19.5,19.53,61625.0,17.9693,17.9693,17.8959,17.9234,61625.0
2019-12-11 10:10:00,19.53,19.53,19.45,19.46,15190.0,17.9234,17.9234,17.85,17.8592,15190.0
2019-12-11 10:20:00,19.46,19.47,19.41,19.43,29985.0,17.8592,17.8684,17.8133,17.8317,29985.0
2019-12-11 10:30:00,19.43,19.43,19.4,19.4,23485.0,17.8317,17.8317,17.8041,17.8041,23485.0
2019-12-11 10:40:00,19.41,19.43,19.38,19.39,49200.0,17.8133,17.8317,17.7858,17.795,49200.0
2019-12-11 10:50:00,19.4,19.41,19.37,19.37,58780.0,17.8041,17.8133,17.7766,17.7766,58780.0
2019-12-11 11:00:00,19.37,19.38,19.35,19.35,54180.0,17.7766,17.7858,17.7583,17.7583,54180.0
2019-12-11 11:10:00,19.35,19.37,19.35,19.36,47395.0,17.7583,17.7766,17.7583,17.7674,47395.0
2019-12-11 11:20:00,19.36,19.36,19.34,19.36,22190.0,17.7674,17.7674,17.7491,17.7674,22190.0
2019-12-11 11:30:00,19.36,19.36,19.32,19.34,28290.0,17.7674,17.7674,17.7307,17.7491,28290.0
2019-12-11 11:40:00,19.34,19.39,19.34,19.39,45560.0,17.7491,17.795,17.7491,17.795,45560.0
2019-12-11 11:50:00,19.39,19.4,19.36,19.37,28500.0,17.795,17.8041,17.7674,17.7766,28500.0
2019-12-11 12:00:00,19.36,19.39,19.35,19.39,21865.0,17.7674,17.795,17.7583,17.795,21865.0
2019-12-11 12:10:00,19.4,19.42,19.39,19.42,18630.0,17.8041,17.8225,17.795,17.8225,18630.0
2019-12-11 12:20:00,19.42,19.43,19.42,19.42,17495.0,17.8225,17.8317,17.8225,17.8225,17495.0
2019-12-11 12:30:00,19.42,19.42,19.39,19.41,53690.0,17.8225,17.8225,17.795,17.8133,53690.0
2019-12-11 12:40:00,19.41,19.41,19.38,19.4,35710.0,17.8133,17.8133,17.7858,17.8041,35710.0
2019-12-11 12:50:00,19.4,19.4,19.37,19.37,27495.0,17.8041,17.8041,17.7766,17.7766,27495.0
2019-12-11 13:00:00,19.37,19.37,19.34,19.35,19895.0,17.7766,17.7766,17.7491,17.7583,19895.0
2019-12-11 13:10:00,19.34,19.35,19.33,19.35,20015.0,17.7491,17.7583,17.7399,17.7583,20015.0
2019-12-11 13:20:00,19.36,19.38,19.35,19.37,19980.0,17.7674,17.7858,17.7583,17.7766,19980.0
2019-12-11 13:30:00,19.37,19.38,19.35,19.38,18765.0,17.7766,17.7858,17.7583,17.7858,18765.0
2019-12-11 13:40:00,19.38,19.4,19.38,19.4,21270.0,17.7858,17.8041,17.7858,17.8041,21270.0
2019-12-11 13:50:00,19.41,19.41,19.39,19.41,27220.0,17.8133,17.8133,17.795,17.8133,27220.0
2019-12-11 14:00:00,19.41,19.45,19.41,19.45,24770.0,17.8133,17.85,17.8133,17.85,24770.0
2019-12-11 14:10:00,19.45,19.47,19.43,19.46,37375.0,17.85,17.8684,17.8317,17.8592,37375.0
2019-12-11 14:20:00,19.46,19.49,19.46,19.47,42975.0,17.8592,17.8867,17.8592,17.8684,42975.0
2019-12-11 14:30:00,19.47,19.51,19.46,19.49,43160.0,17.8684,17.9051,17.8592,17.8867,43160.0
2019-12-11 14:40:00,19.5,19.5,19.48,19.49,29750.0,17.8959,17.8959,17.8776,17.8867,29750.0
2019-12-11 14:50:00,19.49,19.49,19.46,19.48,34655.0,17.8867,17.8867,17.8592,17.8776,34655.0
2019-12-11 15:00:00,19.48,19.49,19.45,19.46,34450.0,17.8776,17.8867,17.85,17.8592,34450.0
2019-12-11 15:10:00,19.46,19.47,19.44,19.45,114055.0,17.8592,17.8684,17.8408,17.85,114055.0
2019-12-11 15:20:00,19.45,19.46,19.44,19.46,61390.0,17.85,17.8592,17.8408,17.8592,61390.0
2019-12-11 15:30:00,19.46,19.47,19.44,19.44,92295.0,17.8592,17.8684,17.8408,17.8408,92295.0
2019-12-11 15:40:00,19.44,19.44,19.42,19.42,75935.0,17.8408,17.8408,17.8225,17.8225,75935.0
2019-12-11 15:50:00,19.43,19.44,19.39,19.4,418385.0,17.8317,17.8408,17.795,17.8041,418385.0
2019-12-12 09:30:00,19.4,19.52,19.38,19.41,148940.0,17.8041,17.9143,17.7858,17.8133,148940.0
2019-12-12 09:40:00,19.4,19.41,19.32,19.32,170070.0,17.8041,17.8133,17.7307,17.7307,170070.0
2019-12-12 09:50:00,19.33,19.44,19.31,19.43,198150.0,17.7399,17.8408,17.7215,17.8317,198150.0
2019-12-12 10:00:00,19.43,19.57,19.43,19.56,96930.0,17.8317,17.9602,17.8317,17.951,96930.0
2019-12-12 10:10:00,19.56,19.65,19.55,19.62,159385.0,17.951,18.0336,17.9418,18.006,159385.0
2019-12-12 10:20:00,19.62,19.66,19.62,19.66,81845.0,18.006,18.0427,18.006,18.0427,81845.0
2019-12-12 10:30:00,19.66,19.67,19.59,19.59,211750.0,18.0427,18.0519,17.9785,17.9785,211750.0
2019-12-12 10:40:00,19.6,19.64,19.58,19.64,50355.0,17.9877,18.0244,17.9693,18.0244,50355.0
2019-12-12 10:50:00,19.63,19.68,19.63,19.66,31230.0,18.0152,18.0611,18.0152,18.0427,31230.0
2019-12-12 11:00:00,19.66,19.69,19.65,19.68,34955.0,18.0427,18.0703,18.0336,18.0611,34955.0
2019-12-12 11:10:00,19.68,19.69,19.66,19.67,39025.0,18.0611,18.0703,18.0427,18.0519,39025.0
2019-12-12 11:20:00,19.67,19.68,19.66,19.66,35430.0,18.0519,18.0611,18.0427,18.0427,35430.0
2019-12-12 11:30:00,19.66,19.67,19.62,19.66,108490.0,18.0427,18.0519,18.006,18.0427,108490.0
2019-12-12 11:40:00,19.66,19.66,19.64,19.65,26515.0,18.0427,18.0427,18.0244,18.0336,26515.0
2019-12-12 11:50:00,19.65,19.67,19.61,19.61,32290.0,18.0336,18.0519,17.9969,17.9969,32290.0
2019-12-12 12:00:00,19.62,19.64,19.61,19.63,25410.0,18.006,18.0244,17.9969,18.0152,25410.0
2019-12-12 12:10:00,19.63,19.65,19.62,19.63,32340.0,18.0152,18.0336,18.006,18.0152,32340.0
2019-12-12 12:20:00,19.62,19.64,19.61,19.62,63025.0,18.006,18.0244,17.9969,18.006,63025.0
2019-12-12 12:30:00,19.62,19.66,19.62,19.66,21000.0,18.006,18.0427,18.006,18.0427,21000.0
2019-12-12 12:40:00,19.66,19.68,19.65,19.68,38325.0,18.0427,18.0611,18.0336,18.0611,38325.0
2019-12-12 12:50:00,19.68,19.69,19.67,19.68,43320.0,18.0611,18.0703,18.0519,18.0611,43320.0
2019-12-12 13:00:00,19.68,19.7,19.68,19.7,57590.0,18.0611,18.0795,18.0611,18.0795,57590.0
2019-12-12 13:10:00,19.69,19.72,19.69,19.7,30350.0,18.0703,18.0978,18.0703,18.0795,30350.0
2019-12-12 13:20:00,19.7,19.71,19.69,19.71,25980.0,18.0795,18.0886,18.0703,18.0886,25980.0
2019-12-12 13:30:00,19.71,19.72,19.67,19.67,30745.0,18.0886,18.0978,18.0519,18.0519,30745.0
2019-12-12 13:40:00,19.67,19.68,19.63,19.63,36505.0,18.0519,18.0611,18.0152,18.0152,36505.0
2019-12-12 13:50:00,19.63,19.67,19.63,19.67,22210.0,18.0152,18.0519,18.0152,18.0519,22210.0
2019-12-12 14:00:00,19.67,19.68,19.64,19.66,36680.0,18.0519,18.0611,18.0244,18.0427,36680.0
2019-12-12 14:10:00,19.66,19.67,19.62,19.64,40200.0,18.0427,18.0519,18.006,18.0244,40200.0
2019-12-12 14:20:00,19.64,19.65,19.63,19.63,33195.0,18.0244,18.0336,18.0152,18.0152,33195.0
2019-12-12 14:30:00,19.64,19.72,19.64,19.66,144580.0,18.0244,18.0978,18.0244,18.0427,144580.0
2019-12-12 14:40:00,19.68,19.69,19.65,19.65,54965.0,18.0611,18.0703,18.0336,18.0336,54965.0
2019-12-12 14:50:00,19.65,19.68,19.65,19.67,40510.0,18.0336,18.0611,18.0336,18.0519,40510.0
2019-12-12 15:00:00,19.67,19.69,19.66,19.67,105645.0,18.0519,18.0703,18.0427,18.0519,105645.0
2019-12-12 15:10:00,19.67,19.67,19.63,19.65,54955.0,18.0519,18.0519,18.0152,18.0336,54955.0
2019-12-12 15:20:00,19.65,19.66,19.63,19.65,84075.0,18.0336,18.0427,18.0152,18.0336,84075.0
2019-12-12 15:30:00,19.65,19.67,19.64,19.65,82185.0,18.0336,18.0519,18.0244,18.0336,82185.0
2019-12-12 15:40:00,19.65,19.67,19.64,19.66,145760.0,18.0336,18.0519,18.0244,18.0427,145760.0
2019-12-12 15:50:00,19.66,19.68,19.65,19.65,330310.0,18.0427,18.0611,18.0336,18.0336,330310.0
2019-12-13 09:30:00,19.64,19.7,19.42,19.49,135710.0,18.0244,18.0795,17.8225,17.8867,135710.0
2019-12-13 09:40:00,19.51,19.51,19.35,19.36,47135.0,17.9051,17.9051,17.7583,17.7674,47135.0
2019-12-13 09:50:00,19.38,19.44,19.32,19.36,87895.0,17.7858,17.8408,17.7307,17.7674,87895.0
2019-12-13 10:00:00,19.35,19.48,19.35,19.41,136715.0,17.7583,17.8776,17.7583,17.8133,136715.0
2019-12-13 10:10:00,19.43,19.47,19.38,19.47,52070.0,17.8317,17.8684,17.7858,17.8684,52070.0
2019-12-13 10:20:00,19.46,19.47,19.37,19.37,107535.0,17.8592,17.8684,17.7766,17.7766,107535.0
2019-12-13 10:30:00,19.35,19.38,19.28,19.32,91230.0,17.7583,17.7858,17.694,17.7307,91230.0
2019-12-13 10:40:00,19.33,19.35,19.3,19.31,49280.0,17.7399,17.7583,17.7124,17.7215,49280.0
2019-12-13 10:50:00,19.31,19.31,19.25,19.28,74560.0,17.7215,17.7215,17.6665,17.694,74560.0
2019-12-13 11:00:00,19.28,19.29,19.2,19.25,162420.0,17.694,17.7032,17.6206,17.6665,162420.0
2019-12-13 11:10:00,19.26,19.27,19.22,19.26,48620.0,17.6757,17.6848,17.6389,17.6757,48620.0
2019-12-13 11:20:00,19.25,19.25,19.2,19.21,34290.0,17.6665,17.6665,17.6206,17.6298,34290.0
2019-12-13 11:30:00,19.21,19.23,19.2,19.21,50615.0,17.6298,17.6481,17.6206,17.6298,50615.0
2019-12-13 11:40:00,19.2,19.21,19.18,19.19,59955.0,17.6206,17.6298,17.6022,17.6114,59955.0
2019-12-13 11:50:00,19.2,19.2,19.16,19.18,44035.0,17.6206,17.6206,17.5839,17.6022,44035.0
2019-12-13 12:00:00,19.18,19.19,19.17,19.18,35625.0,17.6022,17.6114,17.5931,17.6022,35625.0
2019-12-13 12:10:00,19.17,19.18,19.15,19.16,53445.0,17.5931,17.6022,17.5747,17.5839,53445.0
2019-12-13 12:20:00,19.16,19.18,19.13,19.15,56715.0,17.5839,17.6022,17.5563,17.5747,56715.0
2019-12-13 12:30:00,19.16,19.17,19.13,19.16,89930.0,17.5839,17.5931,17.5563,17.5839,89930.0
2019-12-13 12:40:00,19.17,19.17,19.12,19.12,62615.0,17.5931,17.5931,17.5472,17.5472,62615.0
2019-12-13 12:50:00,19.12,19.13,19.12,19.13,46080.0,17.5472,17.5563,17.5472,17.5563,46080.0
2019-12-13 13:00:00,19.13,19.14,19.1,19.11,64205.0,17.5563,17.5655,17.5288,17.538,64205.0
2019-12-13 13:10:00,19.11,19.13,19.09,19.12,88445.0,17.538,17.5563,17.5196,17.5472,88445.0
2019-12-13 13:20:00,19.11,19.11,19.09,19.11,50840.0,17.538,17.538,17.5196,17.538,50840.0
2019-12-13 13:30:00,19.11,19.13,19.06,19.07,64790.0,17.538,17.5563,17.4921,17.5013,64790.0
2019-12-13 13:40:00,19.07,19.1,19.06,19.1,48055.0,17.5013,17.5288,17.4921,17.5288,48055.0
2019-12-13 13:50:00,19.1,19.11,19.07,19.09,52705.0,17.5288,17.538,17.5013,17.5196,52705.0
2019-12-13 14:00:00,19.09,19.13,19.09,19.13,30970.0,17.5196,17.5563,17.5196,17.5563,30970.0
2019-12-13 14:10:00,19.13,19.13,19.07,19.07,42505.0,17.5563,17.5563,17.5013,17.5013,42505.0
2019-12-13 14:20:00,19.07,19.07,19.04,19.05,46070.0,17.5013,17.5013,17.4738,17.4829,46070.0
2019-12-13 14:30:00,19.05,19.07,19.04,19.04,72920.0,17.4829,17.5013,17.4738,17.4738,72920.0
2019-12-13 14:40:00,19.05,19.09,19.04,19.08,174360.0,17.4829,17.5196,17.4738,17.5105,174360.0
2019-12-13 14:50:00,19.07,19.08,19.06,19.06,64835.0,17.5013,17.5105,17.4921,17.4921,64835.0
2019-12-13 15:00:00,19.07,19.1,19.07,19.07,76490.0,17.5013,17.5288,17.5013,17.5013,76490.0
2019-12-13 15:10:00,19.08,19.08,19.04,19.05,100135.0,17.5105,17.5105,17.4738,17.4829,100135.0
2019-12-13 15:20:00,19.05,19.06,19.0,19.0,131450.0,17.4829,17.4921,17.437,17.437,131450.0
2019-12-13 15:30:00,19.0,19.04,19.0,19.03,218110.0,17.437,17.4738,17.437,17.4646,218110.0
2019-12-13 15:40:00,19.04,19.04,18.99,18.99,170225.0,17.4738,17.4738,17.4279,17.4279,170225.0
2019-12-13 15:50:00,18.99,19.02,18.98,18.98,444235.0,17.4279,17.4554,17.4187,17.4187,444235.0
2019-12-16 09:30:00,19.05,19.12,18.8,18.8,144300.0,17.4829,17.5472,17.2535,17.2535,144300.0
2019-12-16 09:40:00,18.81,18.85,18.74,18.77,179670.0,17.2627,17.2994,17.1984,17.226,179670.0
2019-12-16 09:50:00,18.77,18.84,18.74,18.84,91115.0,17.226,17.2902,17.1984,17.2902,91115.0
2019-12-16 10:00:00,18.84,18.89,18.83,18.89,110050.0,17.2902,17.3361,17.281,17.3361,110050.0
2019-12-16 10:10:00,18.88,18.91,18.84,18.84,53270.0,17.3269,17.3544,17.2902,17.2902,53270.0
2019-12-16 10:20:00,18.84,18.88,18.83,18.85,119085.0,17.2902,17.3269,17.281,17.2994,119085.0
2019-12-16 10:30:00,18.85,18.9,18.82,18.89,89060.0,17.2994,17.3453,17.2718,17.3361,89060.0
2019-12-16 10:40:00,18.88,18.94,18.88,18.93,81850.0,17.3269,17.382,17.3269,17.3728,81850.0
2019-12-16 10:50:00,18.93,18.97,18.92,18.92,128990.0,17.3728,17.4095,17.3636,17.3636,128990.0
2019-12-16 11:00:00,18.92,19.03,18.92,19.03,75765.0,17.3636,17.4646,17.3636,17.4646,75765.0
2019-12-16 11:10:00,19.03,19.05,19.02,19.04,101575.0,17.4646,17.4829,17.4554,17.4738,101575.0
2019-12-16 11:20:00,19.04,19.05,19.01,19.02,70440.0,17.4738,17.4829,17.4462,17.4554,70440.0
2019-12-16 11:30:00,19.02,19.02,18.99,19.02,86675.0,17.4554,17.4554,17.4279,17.4554,86675.0
2019-12-16 11:40:00,19.02,19.02,18.99,19.0,44580.0,17.4554,17.4554,17.4279,17.437,44580.0
2019-12-16 11:50:00,19.0,19.0,18.95,19.0,75570.0,17.437,17.437,17.3912,17.437,75570.0
2019-12-16 12:00:00,19.0,19.03,19.0,19.01,85280.0,17.437,17.4646,17.437,17.4462,85280.0
2019-12-16 12:10:00,19.01,19.01,19.0,19.01,43375.0,17.4462,17.4462,17.437,17.4462,43375.0
2019-12-16 12:20:00,19.01,19.01,18.98,19.0,54250.0,17.4462,17.4462,17.4187,17.437,54250.0
2019-12-16 12:30:00,18.99,18.99,18.96,18.97,37735.0,17.4279,17.4279,17.4003,17.4095,37735.0
2019-12-16 12:40:00,18.97,18.97,18.95,18.95,32010.0,17.4095,17.4095,17.3912,17.3912,32010.0
2019-12-16 12:50:00,18.96,18.97,18.95,18.97,45625.0,17.4003,17.4095,17.3912,17.4095,45625.0
2019-12-16 13:00:00,18.97,18.97,18.95,18.96,37955.0,17.4095,17.4095,17.3912,17.4003,37955.0
2019-12-16 13:10:00,18.96,18.98,18.95,18.97,40870.0,17.4003,17.4187,17.3912,17.4095,40870.0
2019-12-16 13:20:00,18.98,19.01,18.97,19.0,53975.0,17.4187,17.4462,17.4095,17.437,53975.0
2019-12-16 13:30:00,19.01,19.04,19.01,19.03,62525.0,17.4462,17.4738,17.4462,17.4646,62525.0
2019-12-16 13:40:00,19.03,19.03,18.97,18.98,90300.0,17.4646,17.4646,17.4095,17.4187,90300.0
2019-12-16 13:50:00,18.98,18.99,18.94,18.94,85195.0,17.4187,17.4279,17.382,17.382,85195.0
2019-12-16 14:00:00,18.94,18.94,18.85,18.85,146255.0,17.382,17.382,17.2994,17.2994,146255.0
2019-12-16 14:10:00,18.85,18.91,18.84,18.88,108155.0,17.2994,17.3544,17.2902,17.3269,108155.0
2019-12-16 14:20:00,18.88,18.89,18.85,18.87,73035.0,17.3269,17.3361,17.2994,17.3177,73035.0
2019-12-16 14:30:00,18.87,18.87,18.84,18.86,70650.0,17.3177,17.3177,17.2902,17.3086,70650.0
2019-12-16 14:40:00,18.86,18.87,18.82,18.83,137065.0,17.3086,17.3177,17.2718,17.281,137065.0
2019-12-16 14:50:00,18.83,18.85,18.78,18.79,172370.0,17.281,17.2994,17.2351,17.2443,172370.0
2019-12-16 15:00:00,18.79,18.82,18.79,18.79,121500.0,17.2443,17.2718,17.2443,17.2443,121500.0
2019-12-16 15:10:00,18.8,18.8,18.78,18.79,109910.0,17.2535,17.2535,17.2351,17.2443,109910.0
2019-12-16 15:20:00,18.79,18.82,18.79,18.81,161960.0,17.2443,17.2718,17.2443,17.2627,161960.0
2019-12-16 15:30:00,18.81,18.84,18.81,18.83,189565.0,17.2627,17.2902,17.2627,17.281,189565.0
2019-12-16 15:40:00,18.83,18.83,18.79,18.79,211030.0,17.281,17.281,17.2443,17.2443,211030.0
2019-12-16 15:50:00,18.79,18.79,18.73,18.74,810135.0,17.2443,17.2443,17.1893,17.1984,810135.0
2019-12-17 09:30:00,18.69,18.84,18.61,18.7,298325.0,17.1525,17.2902,17.0791,17.1617,298325.0
2019-12-17 09:40:00,18.72,18.74,18.68,18.69,159810.0,17.1801,17.1984,17.1434,17.1525,159810.0
2019-12-17 09:50:00,18.7,18.74,18.63,18.63,219330.0,17.1617,17.1984,17.0975,17.0975,219330.0
2019-12-17 10:00:00,18.64,18.74,18.63,18.74,227620.0,17.1067,17.1984,17.0975,17.1984,227620.0
2019-12-17 10:10:00,18.73,18.81,18.73,18.81,121340.0,17.1893,17.2627,17.1893,17.2627,121340.0
2019-12-17 10:20:00,18.82,18.86,18.8,18.86,103420.0,17.2718,17.3086,17.2535,17.3086,103420.0
2019-12-17 10:30:00,18.86,18.89,18.83,18.87,113800.0,17.3086,17.3361,17.281,17.3177,113800.0
2019-12-17 10:40:00,18.87,18.88,18.81,18.82,99120.0,17.3177,17.3269,17.2627,17.2718,99120.0
2019-12-17 10:50:00,18.81,18.84,18.76,18.77,272660.0,17.2627,17.2902,17.2168,17.226,272660.0
2019-12-17 11:00:00,18.77,18.81,18.75,18.77,241660.0,17.226,17.2627,17.2076,17.226,241660.0
2019-12-17 11:10:00,18.77,18.83,18.75,18.83,526640.0,17.226,17.281,17.2076,17.281,526640.0
2019-12-17 11:20:00,18.84,18.85,18.77,18.84,126550.0,17.2902,17.2994,17.226,17.2902,126550.0
2019-12-17 11:30:00,18.82,18.84,18.81,18.84,55180.0,17.2718,17.2902,17.2627,17.2902,55180.0
2019-12-17 11:40:00,18.84,18.85,18.83,18.83,70320.0,17.2902,17.2994,17.281,17.281,70320.0
2019-12-17 11:50:00,18.83,18.84,18.79,18.83,170015.0,17.281,17.2902,17.2443,17.281,170015.0
2019-12-17 12:00:00,18.83,18.85,18.8,18.82,190510.0,17.281,17.2994,17.2535,17.2718,190510.0
2019-12-17 12:10:00,18.82,18.82,18.79,18.8,83385.0,17.2718,17.2718,17.2443,17.2535,83385.0
2019-12-17 12:20:00,18.8,18.8,18.77,18.78,73965.0,17.2535,17.2535,17.226,17.2351,73965.0
2019-12-17 12:30:00,18.78,18.82,18.76,18.82,229005.0,17.2351,17.2718,17.2168,17.2718,229005.0
2019-12-17 12:40:00,18.82,18.85,18.81,18.84,58230.0,17.2718,17.2994,17.2627,17.2902,58230.0
2019-12-17 12:50:00,18.84,18.85,18.82,18.84,77690.0,17.2902,17.2994,17.2718,17.2902,77690.0
2019-12-17 13:00:00,18.84,18.85,18.82,18.83,59695.0,17.2902,17.2994,17.2718,17.281,59695.0
2019-12-17 13:10:00,18.83,18.84,18.81,18.84,61505.0,17.281,17.2902,17.2627,17.2902,61505.0
2019-12-17 13:20:00,18.84,18.84,18.8,18.81,55300.0,17.2902,17.2902,17.2535,17.2627,55300.0
2019-12-17 13:30:00,18.8,18.8,18.77,18.77,61835.0,17.2535,17.2535,17.226,17.226,61835.0
2019-12-17 13:40:00,18.77,18.81,18.76,18.77,109600.0,17.226,17.2627,17.2168,17.226,109600.0
2019-12-17 13:50:00,18.77,18.81,18.76,18.77,71355.0,17.226,17.2627,17.2168,17.226,71355.0
2019-12-17 14:00:00,18.77,18.78,18.75,18.76,64130.0,17.226,17.2351,17.2076,17.2168,64130.0
2019-12-17 14:10:00,18.75,18.76,18.73,18.75,89810.0,17.2076,17.2168,17.1893,17.2076,89810.0
2019-12-17 14:20:00,18.74,18.74,18.7,18.71,111415.0,17.1984,17.1984,17.1617,17.1709,111415.0
2019-12-17 14:30:00,18.71,18.73,18.7,18.72,85910.0,17.1709,17.1893,17.1617,17.1801,85910.0
2019-12-17 14:40:00,18.73,18.73,18.69,18.69,224525.0,17.1893,17.1893,17.1525,17.1525,224525.0
2019-12-17 14:50:00,18.69,18.76,18.68,18.7,231055.0,17.1525,17.2168,17.1434,17.1617,231055.0
2019-12-17 15:00:00,18.71,18.71,18.65,18.66,242645.0,17.1709,17.1709,17.1158,17.125,242645.0
2019-12-17 15:10:00,18.66,18.71,18.65,18.66,359995.0,17.125,17.1709,17.1158,17.125,359995.0
2019-12-17 15:20:00,18.66,18.68,18.66,18.66,144920.0,17.125,17.1434,17.125,17.125,144920.0
2019-12-17 15:30:00,18.66,18.7,18.65,18.69,312000.0,17.125,17.1617,17.1158,17.1525,312000.0
2019-12-17 15:40:00,18.69,18.73,18.68,18.72,326935.0,17.1525,17.1893,17.1434,17.1801,326935.0
2019-12-17 15:50:00,18.72,18.73,18.69,18.69,744035.0,17.1801,17.1893,17.1525,17.1525,744035.0
2019-12-18 09:30:00,18.79,18.82,18.58,18.64,197655.0,17.2443,17.2718,17.0516,17.1067,197655.0
2019-12-18 09:40:00,18.63,18.64,18.49,18.5,363510.0,17.0975,17.1067,16.969,16.9782,363510.0
2019-12-18 09:50:00,18.5,18.51,18.4,18.46,153060.0,16.9782,16.9873,16.8864,16.9415,153060.0
2019-12-18 10:00:00,18.46,18.47,18.42,18.45,103095.0,16.9415,16.9506,16.9048,16.9323,103095.0
2019-12-18 10:10:00,18.47,18.49,18.43,18.46,145425.0,16.9506,16.969,16.9139,16.9415,145425.0
2019-12-18 10:20:00,18.47,18.55,18.47,18.55,457870.0,16.9506,17.0241,16.9506,17.0241,457870.0
2019-12-18 10:30:00,18.54,18.6,18.54,18.59,52565.0,17.0149,17.0699,17.0149,17.0608,52565.0
2019-12-18 10:40:00,18.59,18.66,18.59,18.65,53465.0,17.0608,17.125,17.0608,17.1158,53465.0
2019-12-18 10:50:00,18.66,18.73,18.65,18.72,76590.0,17.125,17.1893,17.1158,17.1801,76590.0
2019-12-18 11:00:00,18.72,18.76,18.66,18.66,68330.0,17.1801,17.2168,17.125,17.125,68330.0
2019-12-18 11:10:00,18.67,18.7,18.66,18.69,49870.0,17.1342,17.1617,17.125,17.1525,49870.0
2019-12-18 11:20:00,18.7,18.7,18.67,18.69,37510.0,17.1617,17.1617,17.1342,17.1525,37510.0
2019-12-18 11:30:00,18.71,18.71,18.69,18.7,36335.0,17.1709,17.1709,17.1525,17.1617,36335.0
2019-12-18 11:40:00,18.7,18.75,18.69,18.72,89185.0,17.1617,17.2076,17.1525,17.1801,89185.0
2019-12-18 11:50:00,18.71,18.74,18.7,18.73,56525.0,17.1709,17.1984,17.1617,17.1893,56525.0
2019-12-18 12:00:00,18.74,18.74,18.71,18.72,61325.0,17.1984,17.1984,17.1709,17.1801,61325.0
2019-12-18 12:10:00,18.71,18.78,18.71,18.75,186905.0,17.1709,17.2351,17.1709,17.2076,186905.0
2019-12-18 12:20:00,18.75,18.75,18.72,18.73,40390.0,17.2076,17.2076,17.1801,17.1893,40390.0
2019-12-18 12:30:00,18.73,18.73,18.71,18.72,30515.0,17.1893,17.1893,17.1709,17.1801,30515.0
2019-12-18 12:40:00,18.72,18.72,18.69,18.69,56130.0,17.1801,17.1801,17.1525,17.1525,56130.0
2019-12-18 12:50:00,18.69,18.71,18.69,18.7,110750.0,17.1525,17.1709,17.1525,17.1617,110750.0
2019-12-18 13:00:00,18.7,18.74,18.69,18.73,53350.0,17.1617,17.1984,17.1525,17.1893,53350.0
2019-12-18 13:10:00,18.73,18.76,18.72,18.75,66230.0,17.1893,17.2168,17.1801,17.2076,66230.0
2019-12-18 13:20:00,18.76,18.78,18.75,18.76,56540.0,17.2168,17.2351,17.2076,17.2168,56540.0
2019-12-18 13:30:00,18.76,18.77,18.75,18.76,48970.0,17.2168,17.226,17.2076,17.2168,48970.0
2019-12-18 13:40:00,18.76,18.77,18.75,18.76,28890.0,17.2168,17.226,17.2076,17.2168,28890.0
2019-12-18 13:50:00,18.77,18.77,18.75,18.75,28210.0,17.226,17.226,17.2076,17.2076,28210.0
2019-12-18 14:00:00,18.76,18.76,18.73,18.73,37520.0,17.2168,17.2168,17.1893,17.1893,37520.0
2019-12-18 14:10:00,18.74,18.75,18.73,18.74,71040.0,17.1984,17.2076,17.1893,17.1984,71040.0
2019-12-18 14:20:00,18.74,18.76,18.74,18.76,45065.0,17.1984,17.2168,17.1984,17.2168,45065.0
2019-12-18 14:30:00,18.76,18.77,18.76,18.76,34750.0,17.2168,17.226,17.2168,17.2168,34750.0
2019-12-18 14:40:00,18.76,18.77,18.76,18.76,53930.0,17.2168,17.226,17.2168,17.2168,53930.0
2019-12-18 14:50:00,18.76,18.76,18.75,18.75,49915.0,17.2168,17.2168,17.2076,17.2076,49915.0
2019-12-18 15:00:00,18.75,18.75,18.72,18.73,77095.0,17.2076,17.2076,17.1801,17.1893,77095.0
2019-12-18 15:10:00,18.73,18.73,18.7,18.7,57125.0,17.1893,17.1893,17.1617,17.1617,57125.0
2019-12-18 15:20:00,18.7,18.71,18.68,18.68,67230.0,17.1617,17.1709,17.1434,17.1434,67230.0
2019-12-18 15:30:00,18.68,18.68,18.66,18.67,87745.0,17.1434,17.1434,17.125,17.1342,87745.0
2019-12-18 15:40:00,18.67,18.68,18.65,18.66,131270.0,17.1342,17.1434,17.1158,17.125,131270.0
2019-12-18 15:50:00,18.66,18.66,18.62,18.62,564575.0,17.125,17.125,17.0883,17.0883,564575.0
2019-12-19 09:30:00,18.54,18.59,18.47,18.53,137870.0,17.0149,17.0608,16.9506,17.0057,137870.0
2019-12-19 09:40:00,18.52,18.52,18.43,18.44,87230.0,16.9965,16.9965,16.9139,16.9231,87230.0
2019-12-19 09:50:00,18.45,18.46,18.38,18.39,191925.0,16.9323,16.9415,16.868,16.8772,191925.0
2019-12-19 10:00:00,18.39,18.41,18.34,18.37,130890.0,16.8772,16.8956,16.8313,16.8589,130890.0
2019-12-19 10:10:00,18.37,18.39,18.35,18.36,65160.0,16.8589,16.8772,16.8405,16.8497,65160.0
2019-12-19 10:20:00,18.37,18.41,18.37,18.38,98010.0,16.8589,16.8956,16.8589,16.868,98010.0
2019-12-19 10:30:00,18.38,18.4,18.37,18.37,65445.0,16.868,16.8864,16.8589,16.8589,65445.0
2019-12-19 10:40:00,18.37,18.38,18.35,18.37,112525.0,16.8589,16.868,16.8405,16.8589,112525.0
2019-12-19 10:50:00,18.37,18.43,18.37,18.41,117380.0,16.8589,16.9139,16.8589,16.8956,117380.0
2019-12-19 11:00:00,18.41,18.42,18.36,18.36,98110.0,16.8956,16.9048,16.8497,16.8497,98110.0
2019-12-19 11:10:00,18.36,18.37,18.35,18.36,63335.0,16.8497,16.8589,16.8405,16.8497,63335.0
2019-12-19 11:20:00,18.37,18.4,18.36,18.39,84530.0,16.8589,16.8864,16.8497,16.8772,84530.0
2019-12-19 11:30:00,18.39,18.4,18.37,18.37,62355.0,16.8772,16.8864,16.8589,16.8589,62355.0
2019-12-19 11:40:00,18.37,18.38,18.37,18.37,56615.0,16.8589,16.868,16.8589,16.8589,56615.0
2019-12-19 11:50:00,18.38,18.39,18.37,18.38,57835.0,16.868,16.8772,16.8589,16.868,57835.0
2019-12-19 12:00:00,18.38,18.41,18.38,18.39,88150.0,16.868,16.8956,16.868,16.8772,88150.0
2019-12-19 12:10:00,18.39,18.39,18.37,18.38,50700.0,16.8772,16.8772,16.8589,16.868,50700.0
2019-12-19 12:20:00,18.38,18.39,18.38,18.39,43890.0,16.868,16.8772,16.868,16.8772,43890.0
2019-12-19 12:30:00,18.39,18.4,18.39,18.4,60060.0,16.8772,16.8864,16.8772,16.8864,60060.0
2019-12-19 12:40:00,18.4,18.4,18.39,18.39,28000.0,16.8864,16.8864,16.8772,16.8772,28000.0
2019-12-19 12:50:00,18.39,18.42,18.39,18.42,65585.0,16.8772,16.9048,16.8772,16.9048,65585.0
2019-12-19 13:00:00,18.42,18.43,18.4,18.42,168735.0,16.9048,16.9139,16.8864,16.9048,168735.0
2019-12-19 13:10:00,18.41,18.42,18.4,18.42,49610.0,16.8956,16.9048,16.8864,16.9048,49610.0
2019-12-19 13:20:00,18.42,18.46,18.41,18.43,55840.0,16.9048,16.9415,16.8956,16.9139,55840.0
2019-12-19 13:30:00,18.43,18.44,18.41,18.42,100970.0,16.9139,16.9231,16.8956,16.9048,100970.0
2019-12-19 13:40:00,18.42,18.43,18.42,18.42,32110.0,16.9048,16.9139,16.9048,16.9048,32110.0
2019-12-19 13:50:00,18.42,18.43,18.39,18.43,82200.0,16.9048,16.9139,16.8772,16.9139,82200.0
2019-12-19 14:00:00,18.43,18.5,18.43,18.49,87545.0,16.9139,16.9782,16.9139,16.969,87545.0
2019-12-19 14:10:00,18.5,18.52,18.48,18.5,79650.0,16.9782,16.9965,16.9598,16.9782,79650.0
2019-12-19 14:20:00,18.5,18.51,18.46,18.48,64750.0,16.9782,16.9873,16.9415,16.9598,64750.0
2019-12-19 14:30:00,18.48,18.48,18.45,18.46,76400.0,16.9598,16.9598,16.9323,16.9415,76400.0
2019-12-19 14:40:00,18.46,18.48,18.44,18.46,134630.0,16.9415,16.9598,16.9231,16.9415,134630.0
2019-12-19 14:50:00,18.46,18.46,18.44,18.45,42545.0,16.9415,16.9415,16.9231,16.9323,42545.0
2019-12-19 15:00:00,18.46,18.47,18.45,18.46,94295.0,16.9415,16.9506,16.9323,16.9415,94295.0
2019-12-19 15:10:00,18.46,18.47,18.45,18.46,94470.0,16.9415,16.9506,16.9323,16.9415,94470.0
2019-12-19 15:20:00,18.46,18.47,18.41,18.42,93525.0,16.9415,16.9506,16.8956,16.9048,93525.0
2019-12-19 15:30:00,18.42,18.42,18.4,18.4,135625.0,16.9048,16.9048,16.8864,16.8864,135625.0
2019-12-19 15:40:00,18.4,18.4,18.34,18.35,255960.0,16.8864,16.8864,16.8313,16.8405,255960.0
2019-12-19 15:50:00,18.34,18.36,18.33,18.36,659955.0,16.8313,16.8497,16.8222,16.8497,659955.0
2019-12-20 09:30:00,18.5,18.5,18.33,18.36,705695.0,16.9782,16.9782,16.8222,16.8497,705695.0
2019-12-20 09:40:00,18.35,18.45,18.35,18.45,58215.0,16.8405,16.9323,16.8405,16.9323,58215.0
2019-12-20 09:50:00,18.46,18.47,18.43,18.45,57415.0,16.9415,16.9506,16.9139,16.9323,57415.0
2019-12-20 10:00:00,18.44,18.45,18.38,18.43,88925.0,16.9231,16.9323,16.868,16.9139,88925.0
2019-12-20 10:10:00,18.43,18.46,18.42,18.45,64280.0,16.9139,16.9415,16.9048,16.9323,64280.0
2019-12-20 10:20:00,18.45,18.5,18.45,18.47,122395.0,16.9323,16.9782,16.9323,16.9506,122395.0
2019-12-20 10:30:00,18.47,18.56,18.47,18.55,145085.0,16.9506,17.0332,16.9506,17.0241,145085.0
2019-12-20 10:40:00,18.55,18.58,18.54,18.57,77820.0,17.0241,17.0516,17.0149,17.0424,77820.0
2019-12-20 10:50:00,18.57,18.66,18.57,18.66,124820.0,17.0424,17.125,17.0424,17.125,124820.0
2019-12-20 11:00:00,18.66,18.67,18.57,18.58,73425.0,17.125,17.1342,17.0424,17.0516,73425.0
2019-12-20 11:10:00,18.57,18.58,18.53,18.55,36620.0,17.0424,17.0516,17.0057,17.0241,36620.0
2019-12-20 11:20:00,18.54,18.55,18.52,18.54,63770.0,17.0149,17.0241,16.9965,17.0149,63770.0
2019-12-20 11:30:00,18.55,18.56,18.53,18.53,64745.0,17.0241,17.0332,17.0057,17.0057,64745.0
2019-12-20 11:40:00,18.54,18.56,18.54,18.56,77905.0,17.0149,17.0332,17.0149,17.0332,77905.0
2019-12-20 11:50:00,18.56,18.57,18.54,18.54,68325.0,17.0332,17.0424,17.0149,17.0149,68325.0
2019-12-20 12:00:00,18.54,18.54,18.47,18.48,51505.0,17.0149,17.0149,16.9506,16.9598,51505.0
2019-12-20 12:10:00,18.47,18.49,18.46,18.47,39840.0,16.9506,16.969,16.9415,16.9506,39840.0
2019-12-20 12:20:00,18.47,18.5,18.46,18.49,79185.0,16.9506,16.9782,16.9415,16.969,79185.0
2019-12-20 12:30:00,18.49,18.5,18.47,18.47,32930.0,16.969,16.9782,16.9506,16.9506,32930.0
2019-12-20 12:40:00,18.46,18.5,18.45,18.5,116040.0,16.9415,16.9782,16.9323,16.9782,116040.0
2019-12-20 12:50:00,18.49,18.54,18.48,18.52,425340.0,16.969,17.0149,16.9598,16.9965,425340.0
2019-12-20 13:00:00,18.53,18.55,18.48,18.5,127990.0,17.0057,17.0241,16.9598,16.9782,127990.0
2019-12-20 13:10:00,18.5,18.55,18.5,18.54,85275.0,16.9782,17.0241,16.9782,17.0149,85275.0
2019-12-20 13:20:00,18.55,18.56,18.5,18.51,264500.0,17.0241,17.0332,16.9782,16.9873,264500.0
2019-12-20 13:30:00,18.51,18.52,18.49,18.49,66630.0,16.9873,16.9965,16.969,16.969,66630.0
2019-12-20 13:40:00,18.49,18.5,18.47,18.48,33410.0,16.969,16.9782,16.9506,16.9598,33410.0
2019-12-20 13:50:00,18.48,18.48,18.46,18.47,43185.0,16.9598,16.9598,16.9415,16.9506,43185.0
2019-12-20 14:00:00,18.47,18.51,18.47,18.5,48600.0,16.9506,16.9873,16.9506,16.9782,48600.0
2019-12-20 14:10:00,18.5,18.51,18.48,18.48,29185.0,16.9782,16.9873,16.9598,16.9598,29185.0
2019-12-20 14:20:00,18.48,18.5,18.48,18.48,37225.0,16.9598,16.9782,16.9598,16.9598,37225.0
2019-12-20 14:30:00,18.48,18.5,18.47,18.48,35025.0,16.9598,16.9782,16.9506,16.9598,35025.0
2019-12-20 14:40:00,18.48,18.52,18.48,18.52,258220.0,16.9598,16.9965,16.9598,16.9965,258220.0
2019-12-20 14:50:00,18.52,18.53,18.49,18.51,211890.0,16.9965,17.0057,16.969,16.9873,211890.0
2019-12-20 15:00:00,18.52,18.53,18.49,18.49,86260.0,16.9965,17.0057,16.969,16.969,86260.0
2019-12-20 15:10:00,18.49,18.5,18.47,18.48,47085.0,16.969,16.9782,16.9506,16.9598,47085.0
2019-12-20 15:20:00,18.48,18.48,18.45,18.45,48750.0,16.9598,16.9598,16.9323,16.9323,48750.0
2019-12-20 15:30:00,18.45,18.49,18.45,18.47,289945.0,16.9323,16.969,16.9323,16.9506,289945.0
2019-12-20 15:40:00,18.47,18.47,18.45,18.46,113085.0,16.9506,16.9506,16.9323,16.9415,113085.0
2019-12-20 15:50:00,18.47,18.47,18.42,18.43,711225.0,16.9506,16.9506,16.9048,16.9139,711225.0
2019-12-23 09:30:00,18.47,18.6,18.37,18.54,185470.0,16.9506,17.0699,16.8589,17.0149,185470.0
2019-12-23 09:40:00,18.54,18.61,18.52,18.54,404640.0,17.0149,17.0791,16.9965,17.0149,404640.0
2019-12-23 09:50:00,18.54,18.58,18.53,18.58,80325.0,17.0149,17.0516,17.0057,17.0516,80325.0
2019-12-23 10:00:00,18.59,18.6,18.57,18.59,71085.0,17.0608,17.0699,17.0424,17.0608,71085.0
2019-12-23 10:10:00,18.59,18.59,18.57,18.57,132025.0,17.0608,17.0608,17.0424,17.0424,132025.0
2019-12-23 10:20:00,18.57,18.57,18.51,18.52,65980.0,17.0424,17.0424,16.9873,16.9965,65980.0
2019-12-23 10:30:00,18.51,18.54,18.5,18.53,32010.0,16.9873,17.0149,16.9782,17.0057,32010.0
2019-12-23 10:40:00,18.53,18.55,18.5,18.51,30240.0,17.0057,17.0241,16.9782,16.9873,30240.0
2019-12-23 10:50:00,18.51,18.51,18.45,18.48,36385.0,16.9873,16.9873,16.9323,16.9598,36385.0
2019-12-23 11:00:00,18.49,18.49,18.47,18.47,44720.0,16.969,16.969,16.9506,16.9506,44720.0
2019-12-23 11:10:00,18.46,18.55,18.46,18.54,61180.0,16.9415,17.0241,16.9415,17.0149,61180.0
2019-12-23 11:20:00,18.54,18.55,18.52,18.54,47680.0,17.0149,17.0241,16.9965,17.0149,47680.0
2019-12-23 11:30:00,18.53,18.56,18.51,18.52,82490.0,17.0057,17.0332,16.9873,16.9965,82490.0
2019-12-23 11:40:00,18.52,18.52,18.49,18.5,189895.0,16.9965,16.9965,16.969,16.9782,189895.0
2019-12-23 11:50:00,18.5,18.51,18.5,18.5,38725.0,16.9782,16.9873,16.9782,16.9782,38725.0
2019-12-23 12:00:00,18.5,18.5,18.47,18.47,50750.0,16.9782,16.9782,16.9506,16.9506,50750.0
2019-12-23 12:10:00,18.47,18.48,18.47,18.47,15500.0,16.9506,16.9598,16.9506,16.9506,15500.0
2019-12-23 12:20:00,18.47,18.48,18.45,18.46,38080.0,16.9506,16.9598,16.9323,16.9415,38080.0
2019-12-23 12:30:00,18.47,18.48,18.46,18.48,41755.0,16.9506,16.9598,16.9415,16.9598,41755.0
2019-12-23 12:40:00,18.48,18.49,18.46,18.47,57535.0,16.9598,16.969,16.9415,16.9506,57535.0
2019-12-23 12:50:00,18.46,18.47,18.44,18.44,49415.0,16.9415,16.9506,16.9231,16.9231,49415.0
2019-12-23 13:00:00,18.44,18.45,18.44,18.44,28760.0,16.9231,16.9323,16.9231,16.9231,28760.0
2019-12-23 13:10:00,18.44,18.44,18.42,18.42,51945.0,16.9231,16.9231,16.9048,16.9048,51945.0
2019-12-23 13:20:00,18.42,18.44,18.41,18.44,56245.0,16.9048,16.9231,16.8956,16.9231,56245.0
2019-12-23 13:30:00,18.44,18.47,18.44,18.44,28135.0,16.9231,16.9506,16.9231,16.9231,28135.0
2019-12-23 13:40:00,18.44,18.45,18.43,18.43,25600.0,16.9231,16.9323,16.9139,16.9139,25600.0
2019-12-23 13:50:00,18.42,18.44,18.42,18.44,25690.0,16.9048,16.9231,16.9048,16.9231,25690.0
2019-12-23 14:00:00,18.44,18.44,18.41,18.42,38090.0,16.9231,16.9231,16.8956,16.9048,38090.0
2019-12-23 14:10:00,18.42,18.42,18.42,18.42,32210.0,16.9048,16.9048,16.9048,16.9048,32210.0
2019-12-23 14:20:00,18.42,18.43,18.41,18.42,69045.0,16.9048,16.9139,16.8956,16.9048,69045.0
2019-12-23 14:30:00,18.42,18.44,18.41,18.42,45240.0,16.9048,16.9231,16.8956,16.9048,45240.0
2019-12-23 14:40:00,18.42,18.44,18.4,18.43,35915.0,16.9048,16.9231,16.8864,16.9139,35915.0
2019-12-23 14:50:00,18.43,18.47,18.42,18.47,48655.0,16.9139,16.9506,16.9048,16.9506,48655.0
2019-12-23 15:00:00,18.46,18.46,18.45,18.46,58975.0,16.9415,16.9415,16.9323,16.9415,58975.0
2019-12-23 15:10:00,18.46,18.46,18.43,18.44,42130.0,16.9415,16.9415,16.9139,16.9231,42130.0
2019-12-23 15:20:00,18.44,18.45,18.43,18.44,57285.0,16.9231,16.9323,16.9139,16.9231,57285.0
2019-12-23 15:30:00,18.44,18.44,18.43,18.44,45820.0,16.9231,16.9231,16.9139,16.9231,45820.0
2019-12-23 15:40:00,18.44,18.44,18.42,18.43,66695.0,16.9231,16.9231,16.9048,16.9139,66695.0
2019-12-23 15:50:00,18.42,18.44,18.4,18.43,218030.0,16.9048,16.9231,16.8864,16.9139,218030.0
2019-12-24 09:30:00,18.47,18.63,18.45,18.6,79685.0,16.9506,17.0975,16.9323,17.0699,79685.0
2019-12-24 09:40:00,18.6,18.62,18.58,18.61,31515.0,17.0699,17.0883,17.0516,17.0791,31515.0
2019-12-24 09:50:00,18.63,18.67,18.61,18.67,34125.0,17.0975,17.1342,17.0791,17.1342,34125.0
2019-12-24 10:00:00,18.65,18.71,18.64,18.71,38315.0,17.1158,17.1709,17.1067,17.1709,38315.0
2019-12-24 10:10:00,18.71,18.73,18.68,18.68,69050.0,17.1709,17.1893,17.1434,17.1434,69050.0
2019-12-24 10:20:00,18.67,18.69,18.64,18.68,24970.0,17.1342,17.1525,17.1067,17.1434,24970.0
2019-12-24 10:30:00,18.69,18.73,18.69,18.71,34555.0,17.1525,17.1893,17.1525,17.1709,34555.0
2019-12-24 10:40:00,18.7,18.71,18.65,18.65,70510.0,17.1617,17.1709,17.1158,17.1158,70510.0
2019-12-24 10:50:00,18.66,18.69,18.64,18.68,38550.0,17.125,17.1525,17.1067,17.1434,38550.0
2019-12-24 11:00:00,18.69,18.69,18.65,18.66,59455.0,17.1525,17.1525,17.1158,17.125,59455.0
2019-12-24 11:10:00,18.66,18.67,18.65,18.67,33040.0,17.125,17.1342,17.1158,17.1342,33040.0
2019-12-24 11:20:00,18.66,18.68,18.65,18.67,38030.0,17.125,17.1434,17.1158,17.1342,38030.0
2019-12-24 11:30:00,18.68,18.71,18.68,18.7,52505.0,17.1434,17.1709,17.1434,17.1617,52505.0
2019-12-24 11:40:00,18.7,18.72,18.69,18.69,39315.0,17.1617,17.1801,17.1525,17.1525,39315.0
2019-12-24 11:50:00,18.7,18.71,18.69,18.71,30545.0,17.1617,17.1709,17.1525,17.1709,30545.0
2019-12-24 12:00:00,18.7,18.74,18.7,18.73,57175.0,17.1617,17.1984,17.1617,17.1893,57175.0
2019-12-24 12:10:00,18.73,18.76,18.73,18.75,74475.0,17.1893,17.2168,17.1893,17.2076,74475.0
2019-12-24 12:20:00,18.75,18.76,18.72,18.76,54005.0,17.2076,17.2168,17.1801,17.2168,54005.0
2019-12-24 12:30:00,18.76,18.78,18.76,18.78,94850.0,17.2168,17.2351,17.2168,17.2351,94850.0
2019-12-24 12:40:00,18.78,18.79,18.73,18.75,77995.0,17.2351,17.2443,17.1893,17.2076,77995.0
2019-12-24 12:50:00,18.75,18.76,18.72,18.72,253810.0,17.2076,17.2168,17.1801,17.1801,253810.0
2019-12-26 09:30:00,18.73,18.81,18.71,18.71,58750.0,17.1893,17.2627,17.1709,17.1709,58750.0
2019-12-26 09:40:00,18.71,18.73,18.61,18.62,26350.0,17.1709,17.1893,17.0791,17.0883,26350.0
2019-12-26 09:50:00,18.63,18.65,18.61,18.62,32410.0,17.0975,17.1158,17.0791,17.0883,32410.0
2019-12-26 10:00:00,18.63,18.63,18.56,18.57,31685.0,17.0975,17.0975,17.0332,17.0424,31685.0
2019-12-26 10:10:00,18.57,18.58,18.56,18.56,33025.0,17.0424,17.0516,17.0332,17.0332,33025.0
2019-12-26 10:20:00,18.56,18.56,18.54,18.55,22890.0,17.0332,17.0332,17.0149,17.0241,22890.0
2019-12-26 10:30:00,18.55,18.57,18.52,18.52,31155.0,17.0241,17.0424,16.9965,16.9965,31155.0
2019-12-26 10:40:00,18.52,18.52,18.5,18.51,36605.0,16.9965,16.9965,16.9782,16.9873,36605.0
2019-12-26 10:50:00,18.51,18.56,18.51,18.55,30180.0,16.9873,17.0332,16.9873,17.0241,30180.0
2019-12-26 11:00:00,18.55,18.55,18.51,18.52,32490.0,17.0241,17.0241,16.9873,16.9965,32490.0
2019-12-26 11:10:00,18.51,18.51,18.49,18.49,24490.0,16.9873,16.9873,16.969,16.969,24490.0
2019-12-26 11:20:00,18.5,18.51,18.49,18.49,18835.0,16.9782,16.9873,16.969,16.969,18835.0
2019-12-26 11:30:00,18.49,18.51,18.48,18.49,20135.0,16.969,16.9873,16.9598,16.969,20135.0
2019-12-26 11:40:00,18.49,18.5,18.49,18.5,26610.0,16.969,16.9782,16.969,16.9782,26610.0
2019-12-26 11:50:00,18.5,18.5,18.49,18.49,16000.0,16.9782,16.9782,16.969,16.969,16000.0
2019-12-26 12:00:00,18.49,18.5,18.47,18.47,42425.0,16.969,16.9782,16.9506,16.9506,42425.0
2019-12-26 12:10:00,18.47,18.47,18.44,18.44,30770.0,16.9506,16.9506,16.9231,16.9231,30770.0
2019-12-26 12:20:00,18.44,18.48,18.43,18.48,37310.0,16.9231,16.9598,16.9139,16.9598,37310.0
2019-12-26 12:30:00,18.48,18.49,18.47,18.48,59250.0,16.9598,16.969,16.9506,16.9598,59250.0
2019-12-26 12:40:00,18.48,18.49,18.46,18.48,46120.0,16.9598,16.969,16.9415,16.9598,46120.0
2019-12-26 12:50:00,18.49,18.51,18.49,18.49,47005.0,16.969,16.9873,16.969,16.969,47005.0
2019-12-26 13:00:00,18.49,18.51,18.49,18.51,23535.0,16.969,16.9873,16.969,16.9873,23535.0
2019-12-26 13:10:00,18.51,18.53,18.51,18.52,27260.0,16.9873,17.0057,16.9873,16.9965,27260.0
2019-12-26 13:20:00,18.52,18.52,18.5,18.51,30355.0,16.9965,16.9965,16.9782,16.9873,30355.0
2019-12-26 13:30:00,18.51,18.52,18.51,18.51,27185.0,16.9873,16.9965,16.9873,16.9873,27185.0
2019-12-26 13:40:00,18.51,18.51,18.47,18.48,35025.0,16.9873,16.9873,16.9506,16.9598,35025.0
2019-12-26 13:50:00,18.48,18.48,18.47,18.48,22000.0,16.9598,16.9598,16.9506,16.9598,22000.0
2019-12-26 14:00:00,18.47,18.51,18.47,18.5,30700.0,16.9506,16.9873,16.9506,16.9782,30700.0
2019-12-26 14:10:00,18.5,18.51,18.49,18.5,20280.0,16.9782,16.9873,16.969,16.9782,20280.0
2019-12-26 14:20:00,18.5,18.53,18.5,18.53,58335.0,16.9782,17.0057,16.9782,17.0057,58335.0
2019-12-26 14:30:00,18.53,18.54,18.51,18.51,19435.0,17.0057,17.0149,16.9873,16.9873,19435.0
2019-12-26 14:40:00,18.51,18.54,18.51,18.53,38955.0,16.9873,17.0149,16.9873,17.0057,38955.0
2019-12-26 14:50:00,18.54,18.54,18.53,18.54,56630.0,17.0149,17.0149,17.0057,17.0149,56630.0
2019-12-26 15:00:00,18.54,18.54,18.53,18.53,76175.0,17.0149,17.0149,17.0057,17.0057,76175.0
2019-12-26 15:10:00,18.53,18.54,18.53,18.54,55860.0,17.0057,17.0149,17.0057,17.0149,55860.0
2019-12-26 15:20:00,18.54,18.54,18.52,18.52,62870.0,17.0149,17.0149,16.9965,16.9965,62870.0
2019-12-26 15:30:00,18.53,18.53,18.5,18.5,99475.0,17.0057,17.0057,16.9782,16.9782,99475.0
2019-12-26 15:40:00,18.5,18.53,18.5,18.5,173395.0,16.9782,17.0057,16.9782,16.9782,173395.0
2019-12-26 15:50:00,18.48,18.52,18.48,18.5,813760.0,16.9598,16.9965,16.9598,16.9782,813760.0
2019-12-27 09:30:00,18.62,18.72,18.58,18.62,122735.0,17.0883,17.1801,17.0516,17.0883,122735.0
2019-12-27 09:40:00,18.64,18.64,18.59,18.59,40040.0,17.1067,17.1067,17.0608,17.0608,40040.0
2019-12-27 09:50:00,18.59,18.6,18.52,18.52,52270.0,17.0608,17.0699,16.9965,16.9965,52270.0
2019-12-27 10:00:00,18.52,18.57,18.52,18.54,86475.0,16.9965,17.0424,16.9965,17.0149,86475.0
2019-12-27 10:10:00,18.54,18.54,18.49,18.49,124215.0,17.0149,17.0149,16.969,16.969,124215.0
2019-12-27 10:20:00,18.49,18.53,18.49,18.51,172840.0,16.969,17.0057,16.969,16.9873,172840.0
2019-12-27 10:30:00,18.51,18.53,18.49,18.53,139910.0,16.9873,17.0057,16.969,17.0057,139910.0
2019-12-27 10:40:00,18.52,18.53,18.5,18.51,139165.0,16.9965,17.0057,16.9782,16.9873,139165.0
2019-12-27 10:50:00,18.51,18.51,18.48,18.49,240145.0,16.9873,16.9873,16.9598,16.969,240145.0
2019-12-27 11:00:00,18.49,18.5,18.44,18.44,154745.0,16.969,16.9782,16.9231,16.9231,154745.0
2019-12-27 11:10:00,18.44,18.47,18.44,18.44,118215.0,16.9231,16.9506,16.9231,16.9231,118215.0
2019-12-27 11:20:00,18.44,18.53,18.43,18.51,255215.0,16.9231,17.0057,16.9139,16.9873,255215.0
2019-12-27 11:30:00,18.51,18.55,18.5,18.54,169140.0,16.9873,17.0241,16.9782,17.0149,169140.0
2019-12-27 11:40:00,18.55,18.58,18.55,18.56,137055.0,17.0241,17.0516,17.0241,17.0332,137055.0
2019-12-27 11:50:00,18.55,18.57,18.55,18.56,131735.0,17.0241,17.0424,17.0241,17.0332,131735.0
2019-12-27 12:00:00,18.56,18.57,18.54,18.55,182765.0,17.0332,17.0424,17.0149,17.0241,182765.0
2019-12-27 12:10:00,18.55,18.56,18.54,18.54,64710.0,17.0241,17.0332,17.0149,17.0149,64710.0
2019-12-27 12:20:00,18.54,18.54,18.5,18.51,86255.0,17.0149,17.0149,16.9782,16.9873,86255.0
2019-12-27 12:30:00,18.51,18.51,18.47,18.49,125010.0,16.9873,16.9873,16.9506,16.969,125010.0
2019-12-27 12:40:00,18.49,18.49,18.46,18.48,334295.0,16.969,16.969,16.9415,16.9598,334295.0
2019-12-27 12:50:00,18.48,18.53,18.48,18.51,92725.0,16.9598,17.0057,16.9598,16.9873,92725.0
2019-12-27 13:00:00,18.51,18.54,18.51,18.54,22420.0,16.9873,17.0149,16.9873,17.0149,22420.0
2019-12-27 13:10:00,18.54,18.57,18.54,18.56,38415.0,17.0149,17.0424,17.0149,17.0332,38415.0
2019-12-27 13:20:00,18.56,18.56,18.55,18.56,37735.0,17.0332,17.0332,17.0241,17.0332,37735.0
2019-12-27 13:30:00,18.56,18.57,18.55,18.55,16685.0,17.0332,17.0424,17.0241,17.0241,16685.0
2019-12-27 13:40:00,18.54,18.54,18.52,18.54,13205.0,17.0149,17.0149,16.9965,17.0149,13205.0
2019-12-27 13:50:00,18.54,18.54,18.52,18.54,32025.0,17.0149,17.0149,16.9965,17.0149,32025.0
2019-12-27 14:00:00,18.55,18.55,18.52,18.55,81655.0,17.0241,17.0241,16.9965,17.0241,81655.0
2019-12-27 14:10:00,18.54,18.55,18.52,18.54,52645.0,17.0149,17.0241,16.9965,17.0149,52645.0
2019-12-27 14:20:00,18.54,18.55,18.52,18.52,57185.0,17.0149,17.0241,16.9965,16.9965,57185.0
2019-12-27 14:30:00,18.52,18.52,18.51,18.51,46410.0,16.9965,16.9965,16.9873,16.9873,46410.0
2019-12-27 14:40:00,18.51,18.52,18.5,18.51,56955.0,16.9873,16.9965,16.9782,16.9873,56955.0
2019-12-27 14:50:00,18.51,18.51,18.48,18.49,54245.0,16.9873,16.9873,16.9598,16.969,54245.0
2019-12-27 15:00:00,18.49,18.5,18.47,18.47,84515.0,16.969,16.9782,16.9506,16.9506,84515.0
2019-12-27 15:10:00,18.47,18.49,18.46,18.48,43165.0,16.9506,16.969,16.9415,16.9598,43165.0
2019-12-27 15:20:00,18.49,18.5,18.48,18.49,46670.0,16.969,16.9782,16.9598,16.969,46670.0
2019-12-27 15:30:00,18.49,18.5,18.48,18.48,91585.0,16.969,16.9782,16.9598,16.9598,91585.0
2019-12-27 15:40:00,18.49,18.49,18.45,18.45,83005.0,16.969,16.969,16.9323,16.9323,83005.0
2019-12-27 15:50:00,18.46,18.49,18.44,18.46,414945.0,16.9415,16.969,16.9231,16.9415,414945.0
2019-12-30 09:30:00,18.46,18.54,18.41,18.44,77215.0,16.9415,17.0149,16.8956,16.9231,77215.0
2019-12-30 09:40:00,18.42,18.43,18.37,18.41,110400.0,16.9048,16.9139,16.8589,16.8956,110400.0
2019-12-30 09:50:00,18.4,18.48,18.4,18.44,77435.0,16.8864,16.9598,16.8864,16.9231,77435.0
2019-12-30 10:00:00,18.44,18.46,18.41,18.42,107875.0,16.9231,16.9415,16.8956,16.9048,107875.0
2019-12-30 10:10:00,18.42,18.42,18.4,18.42,259530.0,16.9048,16.9048,16.8864,16.9048,259530.0
2019-12-30 10:20:00,18.42,18.44,18.4,18.41,147375.0,16.9048,16.9231,16.8864,16.8956,147375.0
2019-12-30 10:30:00,18.42,18.42,18.39,18.42,175750.0,16.9048,16.9048,16.8772,16.9048,175750.0
2019-12-30 10:40:00,18.41,18.43,18.39,18.43,258895.0,16.8956,16.9139,16.8772,16.9139,258895.0
2019-12-30 10:50:00,18.43,18.44,18.41,18.43,244040.0,16.9139,16.9231,16.8956,16.9139,244040.0
2019-12-30 11:00:00,18.43,18.44,18.39,18.4,301275.0,16.9139,16.9231,16.8772,16.8864,301275.0
2019-12-30 11:10:00,18.4,18.43,18.39,18.43,293160.0,16.8864,16.9139,16.8772,16.9139,293160.0
2019-12-30 11:20:00,18.43,18.53,18.42,18.49,216160.0,16.9139,17.0057,16.9048,16.969,216160.0
2019-12-30 11:30:00,18.5,18.51,18.48,18.48,162300.0,16.9782,16.9873,16.9598,16.9598,162300.0
2019-12-30 11:40:00,18.48,18.55,18.47,18.54,283540.0,16.9598,17.0241,16.9506,17.0149,283540.0
2019-12-30 11:50:00,18.54,18.59,18.54,18.57,83285.0,17.0149,17.0608,17.0149,17.0424,83285.0
2019-12-30 12:00:00,18.57,18.6,18.57,18.58,42595.0,17.0424,17.0699,17.0424,17.0516,42595.0
2019-12-30 12:10:00,18.59,18.62,18.58,18.62,35110.0,17.0608,17.0883,17.0516,17.0883,35110.0
2019-12-30 12:20:00,18.63,18.65,18.62,18.63,84485.0,17.0975,17.1158,17.0883,17.0975,84485.0
2019-12-30 12:30:00,18.63,18.68,18.63,18.67,104990.0,17.0975,17.1434,17.0975,17.1342,104990.0
2019-12-30 12:40:00,18.67,18.67,18.63,18.65,54465.0,17.1342,17.1342,17.0975,17.1158,54465.0
2019-12-30 12:50:00,18.65,18.66,18.64,18.64,10500.0,17.1158,17.125,17.1067,17.1067,10500.0
2019-12-30 13:00:00,18.65,18.68,18.65,18.66,46795.0,17.1158,17.1434,17.1158,17.125,46795.0
2019-12-30 13:10:00,18.65,18.68,18.64,18.67,39180.0,17.1158,17.1434,17.1067,17.1342,39180.0
2019-12-30 13:20:00,18.67,18.69,18.64,18.64,31255.0,17.1342,17.1525,17.1067,17.1067,31255.0
2019-12-30 13:30:00,18.64,18.66,18.61,18.63,32530.0,17.1067,17.125,17.0791,17.0975,32530.0
2019-12-30 13:40:00,18.63,18.65,18.63,18.65,43760.0,17.0975,17.1158,17.0975,17.1158,43760.0
2019-12-30 13:50:00,18.65,18.66,18.63,18.66,26120.0,17.1158,17.125,17.0975,17.125,26120.0
2019-12-30 14:00:00,18.66,18.66,18.63,18.64,37290.0,17.125,17.125,17.0975,17.1067,37290.0
2019-12-30 14:10:00,18.64,18.64,18.63,18.64,14900.0,17.1067,17.1067,17.0975,17.1067,14900.0
2019-12-30 14:20:00,18.63,18.64,18.62,18.62,53915.0,17.0975,17.1067,17.0883,17.0883,53915.0
2019-12-30 14:30:00,18.62,18.63,18.61,18.61,22300.0,17.0883,17.0975,17.0791,17.0791,22300.0
2019-12-30 14:40:00,18.61,18.62,18.6,18.62,31260.0,17.0791,17.0883,17.0699,17.0883,31260.0
2019-12-30 14:50:00,18.62,18.63,18.61,18.61,52030.0,17.0883,17.0975,17.0791,17.0791,52030.0
2019-12-30 15:00:00,18.61,18.62,18.58,18.58,44065.0,17.0791,17.0883,17.0516,17.0516,44065.0
2019-12-30 15:10:00,18.59,18.6,18.58,18.59,57720.0,17.0608,17.0699,17.0516,17.0608,57720.0
2019-12-30 15:20:00,18.59,18.6,18.56,18.57,57455.0,17.0608,17.0699,17.0332,17.0424,57455.0
2019-12-30 15:30:00,18.56,18.58,18.56,18.57,103480.0,17.0332,17.0516,17.0332,17.0424,103480.0
2019-12-30 15:40:00,18.57,18.58,18.56,18.56,91495.0,17.0424,17.0516,17.0332,17.0332,91495.0
2019-12-30 15:50:00,18.56,18.59,18.55,18.58,338710.0,17.0332,17.0608,17.0241,17.0516,338710.0
2019-12-31 09:30:00,18.54,18.63,18.52,18.6,38595.0,17.0149,17.0975,16.9965,17.0699,38595.0
2019-12-31 09:40:00,18.6,18.69,18.6,18.69,39865.0,17.0699,17.1525,17.0699,17.1525,39865.0
2019-12-31 09:50:00,18.7,18.75,18.69,18.74,228030.0,17.1617,17.2076,17.1525,17.1984,228030.0
2019-12-31 10:00:00,18.73,18.74,18.69,18.7,95080.0,17.1893,17.1984,17.1525,17.1617,95080.0
2019-12-31 10:10:00,18.71,18.75,18.7,18.73,52795.0,17.1709,17.2076,17.1617,17.1893,52795.0
2019-12-31 10:20:00,18.74,18.74,18.7,18.7,50865.0,17.1984,17.1984,17.1617,17.1617,50865.0
2019-12-31 10:30:00,18.7,18.7,18.62,18.63,58600.0,17.1617,17.1617,17.0883,17.0975,58600.0
2019-12-31 10:40:00,18.63,18.66,18.62,18.64,91915.0,17.0975,17.125,17.0883,17.1067,91915.0
2019-12-31 10:50:00,18.63,18.64,18.58,18.6,162275.0,17.0975,17.1067,17.0516,17.0699,162275.0
2019-12-31 11:00:00,18.59,18.62,18.57,18.62,125895.0,17.0608,17.0883,17.0424,17.0883,125895.0
2019-12-31 11:10:00,18.62,18.63,18.58,18.6,148530.0,17.0883,17.0975,17.0516,17.0699,148530.0
2019-12-31 11:20:00,18.6,18.61,18.58,18.6,192855.0,17.0699,17.0791,17.0516,17.0699,192855.0
2019-12-31 11:30:00,18.6,18.6,18.55,18.56,47390.0,17.0699,17.0699,17.0241,17.0332,47390.0
2019-12-31 11:40:00,18.55,18.6,18.55,18.58,60815.0,17.0241,17.0699,17.0241,17.0516,60815.0
2019-12-31 11:50:00,18.58,18.59,18.57,18.58,40335.0,17.0516,17.0608,17.0424,17.0516,40335.0
2019-12-31 12:00:00,18.58,18.59,18.56,18.56,37580.0,17.0516,17.0608,17.0332,17.0332,37580.0
2019-12-31 12:10:00,18.56,18.59,18.56,18.58,35015.0,17.0332,17.0608,17.0332,17.0516,35015.0
2019-12-31 12:20:00,18.58,18.58,18.56,18.57,40415.0,17.0516,17.0516,17.0332,17.0424,40415.0
2019-12-31 12:30:00,18.57,18.58,18.56,18.56,34955.0,17.0424,17.0516,17.0332,17.0332,34955.0
2019-12-31 12:40:00,18.56,18.56,18.53,18.53,91865.0,17.0332,17.0332,17.0057,17.0057,91865.0
2019-12-31 12:50:00,18.53,18.54,18.52,18.52,19425.0,17.0057,17.0149,16.9965,16.9965,19425.0
2019-12-31 13:00:00,18.52,18.52,18.5,18.51,29730.0,16.9965,16.9965,16.9782,16.9873,29730.0
2019-12-31 13:10:00,18.52,18.55,18.52,18.55,32325.0,16.9965,17.0241,16.9965,17.0241,32325.0
2019-12-31 13:20:00,18.55,18.57,18.54,18.56,20770.0,17.0241,17.0424,17.0149,17.0332,20770.0
2019-12-31 13:30:00,18.57,18.58,18.57,18.58,30280.0,17.0424,17.0516,17.0424,17.0516,30280.0
2019-12-31 13:40:00,18.59,18.59,18.56,18.58,29330.0,17.0608,17.0608,17.0332,17.0516,29330.0
2019-12-31 13:50:00,18.58,18.59,18.58,18.59,29980.0,17.0516,17.0608,17.0516,17.0608,29980.0
2019-12-31 14:00:00,18.59,18.62,18.59,18.61,41735.0,17.0608,17.0883,17.0608,17.0791,41735.0
2019-12-31 14:10:00,18.62,18.62,18.61,18.61,27910.0,17.0883,17.0883,17.0791,17.0791,27910.0
2019-12-31 14:20:00,18.62,18.65,18.61,18.64,21075.0,17.0883,17.1158,17.0791,17.1067,21075.0
2019-12-31 14:30:00,18.64,18.66,18.64,18.65,28700.0,17.1067,17.125,17.1067,17.1158,28700.0
2019-12-31 14:40:00,18.65,18.66,18.64,18.65,41855.0,17.1158,17.125,17.1067,17.1158,41855.0
2019-12-31 14:50:00,18.65,18.65,18.63,18.63,30040.0,17.1158,17.1158,17.0975,17.0975,30040.0
2019-12-31 15:00:00,18.63,18.63,18.62,18.63,39230.0,17.0975,17.0975,17.0883,17.0975,39230.0
2019-12-31 15:10:00,18.63,18.66,18.63,18.65,37280.0,17.0975,17.125,17.0975,17.1158,37280.0
2019-12-31 15:20:00,18.66,18.69,18.66,18.69,57405.0,17.125,17.1525,17.125,17.1525,57405.0
2019-12-31 15:30:00,18.69,18.7,18.68,18.69,72595.0,17.1525,17.1617,17.1434,17.1525,72595.0
2019-12-31 15:40:00,18.69,18.73,18.69,18.71,129310.0,17.1525,17.1893,17.1525,17.1709,129310.0
2019-12-31 15:50:00,18.71,18.72,18.67,18.69,313545.0,17.1709,17.1801,17.1342,17.1525,313545.0
2020-01-02 09:30:00,18.74,18.77,18.68,18.72,130385.0,17.1984,17.226,17.1434,17.1801,130385.0
2020-01-02 09:40:00,18.75,18.82,18.74,18.77,83135.0,17.2076,17.2718,17.1984,17.226,83135.0
2020-01-02 09:50:00,18.77,18.8,18.73,18.79,59820.0,17.226,17.2535,17.1893,17.2443,59820.0
2020-01-02 10:00:00,18.8,18.8,18.69,18.71,42395.0,17.2535,17.2535,17.1525,17.1709,42395.0
2020-01-02 10:10:00,18.72,18.72,18.67,18.69,44900.0,17.1801,17.1801,17.1342,17.1525,44900.0
2020-01-02 10:20:00,18.69,18.7,18.62,18.62,68455.0,17.1525,17.1617,17.0883,17.0883,68455.0
2020-01-02 10:30:00,18.62,18.64,18.6,18.6,139830.0,17.0883,17.1067,17.0699,17.0699,139830.0
2020-01-02 10:40:00,18.6,18.6,18.56,18.59,144270.0,17.0699,17.0699,17.0332,17.0608,144270.0
2020-01-02 10:50:00,18.59,18.66,18.56,18.66,133505.0,17.0608,17.125,17.0332,17.125,133505.0
2020-01-02 11:00:00,18.66,18.69,18.65,18.68,110115.0,17.125,17.1525,17.1158,17.1434,110115.0
2020-01-02 11:10:00,18.68,18.69,18.65,18.68,60145.0,17.1434,17.1525,17.1158,17.1434,60145.0
2020-01-02 11:20:00,18.67,18.7,18.66,18.68,36495.0,17.1342,17.1617,17.125,17.1434,36495.0
2020-01-02 11:30:00,18.68,18.69,18.63,18.66,104840.0,17.1434,17.1525,17.0975,17.125,104840.0
2020-01-02 11:40:00,18.66,18.67,18.61,18.61,122410.0,17.125,17.1342,17.0791,17.0791,122410.0
2020-01-02 11:50:00,18.62,18.62,18.57,18.59,63935.0,17.0883,17.0883,17.0424,17.0608,63935.0
2020-01-02 12:00:00,18.59,18.6,18.57,18.57,165875.0,17.0608,17.0699,17.0424,17.0424,165875.0
2020-01-02 12:10:00,18.57,18.58,18.56,18.57,55350.0,17.0424,17.0516,17.0332,17.0424,55350.0
2020-01-02 12:20:00,18.57,18.58,18.57,18.57,49875.0,17.0424,17.0516,17.0424,17.0424,49875.0
2020-01-02 12:30:00,18.57,18.58,18.57,18.58,29645.0,17.0424,17.0516,17.0424,17.0516,29645.0
2020-01-02 12:40:00,18.58,18.58,18.56,18.56,47425.0,17.0516,17.0516,17.0332,17.0332,47425.0
2020-01-02 12:50:00,18.55,18.56,18.54,18.56,31110.0,17.0241,17.0332,17.0149,17.0332,31110.0
2020-01-02 13:00:00,18.56,18.57,18.55,18.56,61255.0,17.0332,17.0424,17.0241,17.0332,61255.0
2020-01-02 13:10:00,18.55,18.56,18.52,18.52,30875.0,17.0241,17.0332,16.9965,16.9965,30875.0
2020-01-02 13:20:00,18.51,18.56,18.51,18.54,65125.0,16.9873,17.0332,16.9873,17.0149,65125.0
2020-01-02 13:30:00,18.54,18.54,18.52,18.52,42780.0,17.0149,17.0149,16.9965,16.9965,42780.0
2020-01-02 13:40:00,18.52,18.53,18.51,18.52,35705.0,16.9965,17.0057,16.9873,16.9965,35705.0
2020-01-02 13:50:00,18.52,18.54,18.51,18.52,62885.0,16.9965,17.0149,16.9873,16.9965,62885.0
2020-01-02 14:00:00,18.52,18.52,18.49,18.5,61225.0,16.9965,16.9965,16.969,16.9782,61225.0
2020-01-02 14:10:00,18.5,18.55,18.5,18.53,65435.0,16.9782,17.0241,16.9782,17.0057,65435.0
2020-01-02 14:20:00,18.54,18.56,18.54,18.55,38250.0,17.0149,17.0332,17.0149,17.0241,38250.0
2020-01-02 14:30:00,18.55,18.56,18.54,18.54,44000.0,17.0241,17.0332,17.0149,17.0149,44000.0
2020-01-02 14:40:00,18.54,18.56,18.54,18.56,39300.0,17.0149,17.0332,17.0149,17.0332,39300.0
2020-01-02 14:50:00,18.56,18.56,18.53,18.53,36305.0,17.0332,17.0332,17.0057,17.0057,36305.0
2020-01-02 15:00:00,18.53,18.55,18.52,18.53,47515.0,17.0057,17.0241,16.9965,17.0057,47515.0
2020-01-02 15:10:00,18.53,18.54,18.52,18.52,75030.0,17.0057,17.0149,16.9965,16.9965,75030.0
2020-01-02 15:20:00,18.52,18.53,18.5,18.5,93420.0,16.9965,17.0057,16.9782,16.9782,93420.0
2020-01-02 15:30:00,18.5,18.51,18.5,18.51,80660.0,16.9782,16.9873,16.9782,16.9873,80660.0
2020-01-02 15:40:00,18.51,18.53,18.5,18.52,82750.0,16.9873,17.0057,16.9782,16.9965,82750.0
2020-01-02 15:50:00,18.53,18.63,18.53,18.63,565620.0,17.0057,17.0975,17.0057,17.0975,565620.0
2020-01-03 09:30:00,18.52,18.57,18.43,18.43,96395.0,16.9965,17.0424,16.9139,16.9139,96395.0
2020-01-03 09:40:00,18.42,18.45,18.35,18.38,79900.0,16.9048,16.9323,16.8405,16.868,79900.0
2020-01-03 09:50:00,18.37,18.44,18.37,18.42,109660.0,16.8589,16.9231,16.8589,16.9048,109660.0
2020-01-03 10:00:00,18.4,18.47,18.38,18.45,65035.0,16.8864,16.9506,16.868,16.9323,65035.0
2020-01-03 10:10:00,18.45,18.49,18.44,18.44,51505.0,16.9323,16.969,16.9231,16.9231,51505.0
2020-01-03 10:20:00,18.44,18.47,18.42,18.46,39530.0,16.9231,16.9506,16.9048,16.9415,39530.0
2020-01-03 10:30:00,18.45,18.49,18.44,18.49,34570.0,16.9323,16.969,16.9231,16.969,34570.0
2020-01-03 10:40:00,18.48,18.49,18.44,18.44,42560.0,16.9598,16.969,16.9231,16.9231,42560.0
2020-01-03 10:50:00,18.44,18.44,18.41,18.41,128625.0,16.9231,16.9231,16.8956,16.8956,128625.0
2020-01-03 11:00:00,18.4,18.45,18.4,18.43,63800.0,16.8864,16.9323,16.8864,16.9139,63800.0
2020-01-03 11:10:00,18.44,18.48,18.43,18.48,99045.0,16.9231,16.9598,16.9139,16.9598,99045.0
2020-01-03 11:20:00,18.48,18.53,18.47,18.52,61765.0,16.9598,17.0057,16.9506,16.9965,61765.0
2020-01-03 11:30:00,18.52,18.54,18.51,18.52,71495.0,16.9965,17.0149,16.9873,16.9965,71495.0
2020-01-03 11:40:00,18.52,18.53,18.5,18.51,69220.0,16.9965,17.0057,16.9782,16.9873,69220.0
2020-01-03 11:50:00,18.51,18.56,18.5,18.53,88875.0,16.9873,17.0332,16.9782,17.0057,88875.0
2020-01-03 12:00:00,18.52,18.55,18.52,18.53,122955.0,16.9965,17.0241,16.9965,17.0057,122955.0
2020-01-03 12:10:00,18.53,18.56,18.53,18.54,142790.0,17.0057,17.0332,17.0057,17.0149,142790.0
2020-01-03 12:20:00,18.54,18.55,18.52,18.55,306310.0,17.0149,17.0241,16.9965,17.0241,306310.0
2020-01-03 12:30:00,18.55,18.55,18.51,18.52,369730.0,17.0241,17.0241,16.9873,16.9965,369730.0
2020-01-03 12:40:00,18.52,18.53,18.49,18.53,250000.0,16.9965,17.0057,16.969,17.0057,250000.0
2020-01-03 12:50:00,18.53,18.53,18.5,18.51,148900.0,17.0057,17.0057,16.9782,16.9873,148900.0
2020-01-03 13:00:00,18.51,18.51,18.47,18.48,128870.0,16.9873,16.9873,16.9506,16.9598,128870.0
2020-01-03 13:10:00,18.49,18.51,18.48,18.48,32930.0,16.969,16.9873,16.9598,16.9598,32930.0
2020-01-03 13:20:00,18.48,18.49,18.47,18.48,25255.0,16.9598,16.969,16.9506,16.9598,25255.0
2020-01-03 13:30:00,18.48,18.48,18.43,18.47,57570.0,16.9598,16.9598,16.9139,16.9506,57570.0
2020-01-03 13:40:00,18.49,18.49,18.47,18.47,29825.0,16.969,16.969,16.9506,16.9506,29825.0
2020-01-03 13:50:00,18.47,18.51,18.47,18.5,131990.0,16.9506,16.9873,16.9506,16.9782,131990.0
2020-01-03 14:00:00,18.5,18.51,18.47,18.47,26205.0,16.9782,16.9873,16.9506,16.9506,26205.0
2020-01-03 14:10:00,18.47,18.49,18.46,18.46,27850.0,16.9506,16.969,16.9415,16.9415,27850.0
2020-01-03 14:20:00,18.47,18.48,18.47,18.48,22095.0,16.9506,16.9598,16.9506,16.9598,22095.0
2020-01-03 14:30:00,18.48,18.49,18.46,18.46,57165.0,16.9598,16.969,16.9415,16.9415,57165.0
2020-01-03 14:40:00,18.46,18.47,18.45,18.45,57700.0,16.9415,16.9506,16.9323,16.9323,57700.0
2020-01-03 14:50:00,18.45,18.45,18.43,18.44,64565.0,16.9323,16.9323,16.9139,16.9231,64565.0
2020-01-03 15:00:00,18.43,18.44,18.41,18.42,79130.0,16.9139,16.9231,16.8956,16.9048,79130.0
2020-01-03 15:10:00,18.41,18.42,18.38,18.4,109980.0,16.8956,16.9048,16.868,16.8864,109980.0
2020-01-03 15:20:00,18.4,18.41,18.37,18.38,146930.0,16.8864,16.8956,16.8589,16.868,146930.0
2020-01-03 15:30:00,18.38,18.38,18.36,18.36,138245.0,16.868,16.868,16.8497,16.8497,138245.0
2020-01-03 15:40:00,18.36,18.38,18.35,18.36,176935.0,16.8497,16.868,16.8405,16.8497,176935.0
2020-01-03 15:50:00,18.36,18.43,18.36,18.38,482760.0,16.8497,16.9139,16.8497,16.868,482760.0
2020-01-06 09:30:00,18.23,18.3,18.16,18.26,173655.0,16.7304,16.7946,16.6661,16.7579,173655.0
2020-01-06 09:40:00,18.25,18.25,18.14,18.14,82600.0,16.7487,16.7487,16.6478,16.6478,82600.0
2020-01-06 09:50:00,18.14,18.14,18.07,18.09,174625.0,16.6478,16.6478,16.5835,16.6019,174625.0
2020-01-06 10:00:00,18.09,18.09,18.04,18.07,218860.0,16.6019,16.6019,16.556,16.5835,218860.0
2020-01-06 10:10:00,18.07,18.08,18.03,18.07,140245.0,16.5835,16.5927,16.5468,16.5835,140245.0
2020-01-06 10:20:00,18.08,18.09,18.06,18.08,55985.0,16.5927,16.6019,16.5744,16.5927,55985.0
2020-01-06 10:30:00,18.09,18.11,18.06,18.07,199585.0,16.6019,16.6203,16.5744,16.5835,199585.0
2020-01-06 10:40:00,18.07,18.1,18.05,18.09,198435.0,16.5835,16.6111,16.5652,16.6019,198435.0
2020-01-06 10:50:00,18.08,18.11,18.08,18.1,297070.0,16.5927,16.6203,16.5927,16.6111,297070.0
2020-01-06 11:00:00,18.1,18.11,18.04,18.09,120915.0,16.6111,16.6203,16.556,16.6019,120915.0
2020-01-06 11:10:00,18.1,18.12,18.08,18.08,183220.0,16.6111,16.6294,16.5927,16.5927,183220.0
2020-01-06 11:20:00,18.08,18.12,18.07,18.12,154905.0,16.5927,16.6294,16.5835,16.6294,154905.0
2020-01-06 11:30:00,18.12,18.21,18.11,18.21,337265.0,16.6294,16.712,16.6203,16.712,337265.0
2020-01-06 11:40:00,18.21,18.25,18.2,18.22,83980.0,16.712,16.7487,16.7029,16.7212,83980.0
2020-01-06 11:50:00,18.22,18.24,18.21,18.23,31220.0,16.7212,16.7396,16.712,16.7304,31220.0
2020-01-06 12:00:00,18.23,18.25,18.21,18.22,42935.0,16.7304,16.7487,16.712,16.7212,42935.0
2020-01-06 12:10:00,18.22,18.23,18.2,18.21,34360.0,16.7212,16.7304,16.7029,16.712,34360.0
2020-01-06 12:20:00,18.2,18.21,18.19,18.2,23540.0,16.7029,16.712,16.6937,16.7029,23540.0
2020-01-06 12:30:00,18.2,18.23,18.2,18.21,36090.0,16.7029,16.7304,16.7029,16.712,36090.0
2020-01-06 12:40:00,18.21,18.23,18.21,18.22,20535.0,16.712,16.7304,16.712,16.7212,20535.0
2020-01-06 12:50:00,18.22,18.23,18.2,18.21,30010.0,16.7212,16.7304,16.7029,16.712,30010.0
2020-01-06 13:00:00,18.21,18.23,18.2,18.22,112555.0,16.712,16.7304,16.7029,16.7212,112555.0
2020-01-06 13:10:00,18.22,18.26,18.22,18.25,62420.0,16.7212,16.7579,16.7212,16.7487,62420.0
2020-01-06 13:20:00,18.25,18.28,18.25,18.28,56485.0,16.7487,16.7763,16.7487,16.7763,56485.0
2020-01-06 13:30:00,18.28,18.29,18.25,18.25,178680.0,16.7763,16.7854,16.7487,16.7487,178680.0
2020-01-06 13:40:00,18.25,18.26,18.2,18.21,220055.0,16.7487,16.7579,16.7029,16.712,220055.0
2020-01-06 13:50:00,18.21,18.21,18.17,18.18,163130.0,16.712,16.712,16.6753,16.6845,163130.0
2020-01-06 14:00:00,18.19,18.26,18.16,18.26,165370.0,16.6937,16.7579,16.6661,16.7579,165370.0
2020-01-06 14:10:00,18.26,18.27,18.24,18.24,55275.0,16.7579,16.7671,16.7396,16.7396,55275.0
2020-01-06 14:20:00,18.24,18.26,18.24,18.26,38590.0,16.7396,16.7579,16.7396,16.7579,38590.0
2020-01-06 14:30:00,18.26,18.27,18.24,18.25,43300.0,16.7579,16.7671,16.7396,16.7487,43300.0
2020-01-06 14:40:00,18.25,18.25,18.23,18.24,57575.0,16.7487,16.7487,16.7304,16.7396,57575.0
2020-01-06 14:50:00,18.23,18.27,18.23,18.26,85880.0,16.7304,16.7671,16.7304,16.7579,85880.0
2020-01-06 15:00:00,18.26,18.3,18.26,18.3,41935.0,16.7579,16.7946,16.7579,16.7946,41935.0
2020-01-06 15:10:00,18.3,18.32,18.29,18.31,69885.0,16.7946,16.813,16.7854,16.8038,69885.0
2020-01-06 15:20:00,18.31,18.32,18.3,18.31,50335.0,16.8038,16.813,16.7946,16.8038,50335.0
2020-01-06 15:30:00,18.31,18.31,18.29,18.31,144015.0,16.8038,16.8038,16.7854,16.8038,144015.0
2020-01-06 15:40:00,18.3,18.3,18.29,18.29,144470.0,16.7946,16.7946,16.7854,16.7854,144470.0
2020-01-06 15:50:00,18.3,18.33,18.29,18.33,322665.0,16.7946,16.8222,16.7854,16.8222,322665.0
2020-01-07 09:30:00,18.15,18.33,18.1,18.3,184040.0,16.657,16.8222,16.6111,16.7946,184040.0
2020-01-07 09:40:00,18.28,18.28,18.21,18.22,61665.0,16.7763,16.7763,16.712,16.7212,61665.0
2020-01-07 09:50:00,18.22,18.24,18.19,18.2,195005.0,16.7212,16.7396,16.6937,16.7029,195005.0
2020-01-07 10:00:00,18.2,18.22,18.16,18.19,247605.0,16.7029,16.7212,16.6661,16.6937,247605.0
2020-01-07 10:10:00,18.19,18.22,18.19,18.2,467460.0,16.6937,16.7212,16.6937,16.7029,467460.0
2020-01-07 10:20:00,18.2,18.21,18.16,18.18,224500.0,16.7029,16.712,16.6661,16.6845,224500.0
2020-01-07 10:30:00,18.18,18.19,18.13,18.14,172210.0,16.6845,16.6937,16.6386,16.6478,172210.0
2020-01-07 10:40:00,18.14,18.14,18.07,18.07,236900.0,16.6478,16.6478,16.5835,16.5835,236900.0
2020-01-07 10:50:00,18.07,18.09,18.06,18.08,126860.0,16.5835,16.6019,16.5744,16.5927,126860.0
2020-01-07 11:00:00,18.08,18.09,18.05,18.05,112445.0,16.5927,16.6019,16.5652,16.5652,112445.0
2020-01-07 11:10:00,18.06,18.06,18.01,18.01,136270.0,16.5744,16.5744,16.5285,16.5285,136270.0
2020-01-07 11:20:00,18.01,18.01,17.92,17.92,158125.0,16.5285,16.5285,16.4459,16.4459,158125.0
2020-01-07 11:30:00,17.92,17.92,17.86,17.87,277205.0,16.4459,16.4459,16.3908,16.4,277205.0
2020-01-07 11:40:00,17.87,17.88,17.83,17.84,359240.0,16.4,16.4092,16.3633,16.3725,359240.0
2020-01-07 11:50:00,17.84,17.86,17.81,17.81,241950.0,16.3725,16.3908,16.3449,16.3449,241950.0
2020-01-07 12:00:00,17.81,17.81,17.77,17.79,163605.0,16.3449,16.3449,16.3082,16.3266,163605.0
2020-01-07 12:10:00,17.79,17.79,17.75,17.76,197785.0,16.3266,16.3266,16.2899,16.299,197785.0
2020-01-07 12:20:00,17.76,17.76,17.73,17.73,171830.0,16.299,16.299,16.2715,16.2715,171830.0
2020-01-07 12:30:00,17.73,17.73,17.69,17.7,182345.0,16.2715,16.2715,16.2348,16.244,182345.0
2020-01-07 12:40:00,17.7,17.7,17.67,17.67,129590.0,16.244,16.244,16.2164,16.2164,129590.0
2020-01-07 12:50:00,17.67,17.71,17.66,17.69,317130.0,16.2164,16.2532,16.2073,16.2348,317130.0
2020-01-07 13:00:00,17.69,17.7,17.67,17.68,122315.0,16.2348,16.244,16.2164,16.2256,122315.0
2020-01-07 13:10:00,17.68,17.69,17.66,17.68,183195.0,16.2256,16.2348,16.2073,16.2256,183195.0
2020-01-07 13:20:00,17.68,17.72,17.68,17.71,167355.0,16.2256,16.2623,16.2256,16.2532,167355.0
2020-01-07 13:30:00,17.71,17.75,17.7,17.73,191350.0,16.2532,16.2899,16.244,16.2715,191350.0
2020-01-07 13:40:00,17.73,17.76,17.72,17.74,257410.0,16.2715,16.299,16.2623,16.2807,257410.0
2020-01-07 13:50:00,17.74,17.76,17.73,17.75,166700.0,16.2807,16.299,16.2715,16.2899,166700.0
2020-01-07 14:00:00,17.75,17.76,17.74,17.75,497505.0,16.2899,16.299,16.2807,16.2899,497505.0
2020-01-07 14:10:00,17.75,17.77,17.74,17.76,244450.0,16.2899,16.3082,16.2807,16.299,244450.0
2020-01-07 14:20:00,17.76,17.81,17.75,17.81,499645.0,16.299,16.3449,16.2899,16.3449,499645.0
2020-01-07 14:30:00,17.81,17.86,17.79,17.83,464005.0,16.3449,16.3908,16.3266,16.3633,464005.0
2020-01-07 14:40:00,17.83,17.87,17.82,17.86,234245.0,16.3633,16.4,16.3541,16.3908,234245.0
2020-01-07 14:50:00,17.86,17.91,17.86,17.91,144180.0,16.3908,16.4367,16.3908,16.4367,144180.0
2020-01-07 15:00:00,17.91,17.97,17.9,17.97,215270.0,16.4367,16.4918,16.4275,16.4918,215270.0
2020-01-07 15:10:00,17.97,17.99,17.93,17.94,656135.0,16.4918,16.5101,16.4551,16.4642,656135.0
2020-01-07 15:20:00,17.94,17.98,17.94,17.97,468550.0,16.4642,16.5009,16.4642,16.4918,468550.0
2020-01-07 15:30:00,17.97,18.0,17.95,17.99,272640.0,16.4918,16.5193,16.4734,16.5101,272640.0
2020-01-07 15:40:00,17.99,17.99,17.96,17.97,263405.0,16.5101,16.5101,16.4826,16.4918,263405.0
2020-01-07 15:50:00,17.97,18.01,17.97,18.01,982525.0,16.4918,16.5285,16.4918,16.5285,982525.0
2020-01-08 09:30:00,18.0,18.29,18.0,18.14,275975.0,16.5193,16.7854,16.5193,16.6478,275975.0
2020-01-08 09:40:00,18.14,18.32,18.14,18.31,393305.0,16.6478,16.813,16.6478,16.8038,393305.0
2020-01-08 09:50:00,18.31,18.33,18.25,18.28,106655.0,16.8038,16.8222,16.7487,16.7763,106655.0
2020-01-08 10:00:00,18.25,18.31,18.24,18.29,204140.0,16.7487,16.8038,16.7396,16.7854,204140.0
2020-01-08 10:10:00,18.29,18.35,18.29,18.3,101295.0,16.7854,16.8405,16.7854,16.7946,101295.0
2020-01-08 10:20:00,18.31,18.31,18.21,18.24,121405.0,16.8038,16.8038,16.712,16.7396,121405.0
2020-01-08 10:30:00,18.25,18.28,18.24,18.28,62360.0,16.7487,16.7763,16.7396,16.7763,62360.0
2020-01-08 10:40:00,18.27,18.27,18.24,18.27,60875.0,16.7671,16.7671,16.7396,16.7671,60875.0
2020-01-08 10:50:00,18.27,18.29,18.27,18.28,108375.0,16.7671,16.7854,16.7671,16.7763,108375.0
2020-01-08 11:00:00,18.28,18.31,18.27,18.3,158605.0,16.7763,16.8038,16.7671,16.7946,158605.0
2020-01-08 11:10:00,18.31,18.33,18.29,18.29,76855.0,16.8038,16.8222,16.7854,16.7854,76855.0
2020-01-08 11:20:00,18.29,18.35,18.27,18.34,93630.0,16.7854,16.8405,16.7671,16.8313,93630.0
2020-01-08 11:30:00,18.33,18.38,18.31,18.37,78415.0,16.8222,16.868,16.8038,16.8589,78415.0
2020-01-08 11:40:00,18.37,18.43,18.37,18.43,96600.0,16.8589,16.9139,16.8589,16.9139,96600.0
2020-01-08 11:50:00,18.42,18.42,18.37,18.37,108490.0,16.9048,16.9048,16.8589,16.8589,108490.0
2020-01-08 12:00:00,18.36,18.39,18.36,18.37,61985.0,16.8497,16.8772,16.8497,16.8589,61985.0
2020-01-08 12:10:00,18.38,18.39,18.35,18.37,83605.0,16.868,16.8772,16.8405,16.8589,83605.0
2020-01-08 12:20:00,18.37,18.38,18.35,18.37,72575.0,16.8589,16.868,16.8405,16.8589,72575.0
2020-01-08 12:30:00,18.38,18.38,18.33,18.33,89000.0,16.868,16.868,16.8222,16.8222,89000.0
2020-01-08 12:40:00,18.32,18.33,18.3,18.33,102770.0,16.813,16.8222,16.7946,16.8222,102770.0
2020-01-08 12:50:00,18.33,18.35,18.31,18.32,182365.0,16.8222,16.8405,16.8038,16.813,182365.0
2020-01-08 13:00:00,18.32,18.36,18.32,18.35,36820.0,16.813,16.8497,16.813,16.8405,36820.0
2020-01-08 13:10:00,18.35,18.35,18.32,18.32,66780.0,16.8405,16.8405,16.813,16.813,66780.0
2020-01-08 13:20:00,18.32,18.34,18.31,18.34,51980.0,16.813,16.8313,16.8038,16.8313,51980.0
2020-01-08 13:30:00,18.34,18.35,18.33,18.34,51140.0,16.8313,16.8405,16.8222,16.8313,51140.0
2020-01-08 13:40:00,18.34,18.35,18.31,18.31,54785.0,16.8313,16.8405,16.8038,16.8038,54785.0
2020-01-08 13:50:00,18.31,18.32,18.28,18.3,49010.0,16.8038,16.813,16.7763,16.7946,49010.0
2020-01-08 14:00:00,18.3,18.3,18.27,18.28,44880.0,16.7946,16.7946,16.7671,16.7763,44880.0
2020-01-08 14:10:00,18.28,18.29,18.28,18.29,57045.0,16.7763,16.7854,16.7763,16.7854,57045.0
2020-01-08 14:20:00,18.29,18.32,18.29,18.32,67195.0,16.7854,16.813,16.7854,16.813,67195.0
2020-01-08 14:30:00,18.31,18.32,18.29,18.32,71040.0,16.8038,16.813,16.7854,16.813,71040.0
2020-01-08 14:40:00,18.32,18.37,18.31,18.37,80610.0,16.813,16.8589,16.8038,16.8589,80610.0
2020-01-08 14:50:00,18.36,18.39,18.35,18.39,167205.0,16.8497,16.8772,16.8405,16.8772,167205.0
2020-01-08 15:00:00,18.38,18.39,18.37,18.39,84625.0,16.868,16.8772,16.8589,16.8772,84625.0
2020-01-08 15:10:00,18.39,18.41,18.38,18.4,177345.0,16.8772,16.8956,16.868,16.8864,177345.0
2020-01-08 15:20:00,18.4,18.44,18.39,18.42,137740.0,16.8864,16.9231,16.8772,16.9048,137740.0
2020-01-08 15:30:00,18.41,18.43,18.4,18.41,113770.0,16.8956,16.9139,16.8864,16.8956,113770.0
2020-01-08 15:40:00,18.41,18.43,18.36,18.36,184955.0,16.8956,16.9139,16.8497,16.8497,184955.0
2020-01-08 15:50:00,18.35,18.37,18.34,18.34,500390.0,16.8405,16.8589,16.8313,16.8313,500390.0
2020-01-09 09:30:00,18.3,18.39,18.24,18.31,206170.0,16.7946,16.8772,16.7396,16.8038,206170.0
2020-01-09 09:40:00,18.3,18.33,18.26,18.32,71785.0,16.7946,16.8222,16.7579,16.813,71785.0
2020-01-09 09:50:00,18.32,18.36,18.24,18.25,116320.0,16.813,16.8497,16.7396,16.7487,116320.0
2020-01-09 10:00:00,18.23,18.24,18.18,18.2,99775.0,16.7304,16.7396,16.6845,16.7029,99775.0
2020-01-09 10:10:00,18.2,18.21,18.14,18.14,91485.0,16.7029,16.712,16.6478,16.6478,91485.0
2020-01-09 10:20:00,18.14,18.19,18.14,18.19,103520.0,16.6478,16.6937,16.6478,16.6937,103520.0
2020-01-09 10:30:00,18.18,18.22,18.16,18.22,157360.0,16.6845,16.7212,16.6661,16.7212,157360.0
2020-01-09 10:40:00,18.21,18.21,18.16,18.19,154000.0,16.712,16.712,16.6661,16.6937,154000.0
2020-01-09 10:50:00,18.19,18.19,18.14,18.17,273645.0,16.6937,16.6937,16.6478,16.6753,273645.0
2020-01-09 11:00:00,18.17,18.21,18.12,18.12,104285.0,16.6753,16.712,16.6294,16.6294,104285.0
2020-01-09 11:10:00,18.12,18.14,18.1,18.12,119990.0,16.6294,16.6478,16.6111,16.6294,119990.0
2020-01-09 11:20:00,18.12,18.14,18.11,18.13,74915.0,16.6294,16.6478,16.6203,16.6386,74915.0
2020-01-09 11:30:00,18.12,18.15,18.11,18.15,66095.0,16.6294,16.657,16.6203,16.657,66095.0
2020-01-09 11:40:00,18.14,18.16,18.12,18.12,54295.0,16.6478,16.6661,16.6294,16.6294,54295.0
2020-01-09 11:50:00,18.13,18.17,18.12,18.16,55675.0,16.6386,16.6753,16.6294,16.6661,55675.0
2020-01-09 12:00:00,18.17,18.2,18.16,18.2,62140.0,16.6753,16.7029,16.6661,16.7029,62140.0
2020-01-09 12:10:00,18.2,18.23,18.19,18.22,89840.0,16.7029,16.7304,16.6937,16.7212,89840.0
2020-01-09 12:20:00,18.22,18.23,18.18,18.22,78120.0,16.7212,16.7304,16.6845,16.7212,78120.0
2020-01-09 12:30:00,18.22,18.28,18.22,18.26,66875.0,16.7212,16.7763,16.7212,16.7579,66875.0
2020-01-09 12:40:00,18.25,18.25,18.2,18.23,85910.0,16.7487,16.7487,16.7029,16.7304,85910.0
2020-01-09 12:50:00,18.23,18.25,18.21,18.23,36020.0,16.7304,16.7487,16.712,16.7304,36020.0
2020-01-09 13:00:00,18.23,18.23,18.19,18.19,37345.0,16.7304,16.7304,16.6937,16.6937,37345.0
2020-01-09 13:10:00,18.19,18.2,18.17,18.18,39310.0,16.6937,16.7029,16.6753,16.6845,39310.0
2020-01-09 13:20:00,18.17,18.21,18.17,18.2,63805.0,16.6753,16.712,16.6753,16.7029,63805.0
2020-01-09 13:30:00,18.2,18.21,18.19,18.2,45235.0,16.7029,16.712,16.6937,16.7029,45235.0
2020-01-09 13:40:00,18.2,18.2,18.16,18.17,28325.0,16.7029,16.7029,16.6661,16.6753,28325.0
2020-01-09 13:50:00,18.16,18.17,18.12,18.12,75830.0,16.6661,16.6753,16.6294,16.6294,75830.0
2020-01-09 14:00:00,18.12,18.16,18.11,18.15,84290.0,16.6294,16.6661,16.6203,16.657,84290.0
2020-01-09 14:10:00,18.14,18.15,18.13,18.15,95165.0,16.6478,16.657,16.6386,16.657,95165.0
2020-01-09 14:20:00,18.15,18.17,18.14,18.16,57340.0,16.657,16.6753,16.6478,16.6661,57340.0
2020-01-09 14:30:00,18.16,18.19,18.15,18.19,66895.0,16.6661,16.6937,16.657,16.6937,66895.0
2020-01-09 14:40:00,18.2,18.21,18.19,18.21,69740.0,16.7029,16.712,16.6937,16.712,69740.0
2020-01-09 14:50:00,18.21,18.22,18.2,18.21,73340.0,16.712,16.7212,16.7029,16.712,73340.0
2020-01-09 15:00:00,18.21,18.21,18.18,18.2,101450.0,16.712,16.712,16.6845,16.7029,101450.0
2020-01-09 15:10:00,18.19,18.22,18.19,18.22,77060.0,16.6937,16.7212,16.6937,16.7212,77060.0
2020-01-09 15:20:00,18.22,18.22,18.18,18.2,86265.0,16.7212,16.7212,16.6845,16.7029,86265.0
2020-01-09 15:30:00,18.2,18.21,18.18,18.19,106815.0,16.7029,16.712,16.6845,16.6937,106815.0
2020-01-09 15:40:00,18.19,18.19,18.16,18.16,95790.0,16.6937,16.6937,16.6661,16.6661,95790.0
2020-01-09 15:50:00,18.16,18.17,18.14,18.16,356975.0,16.6661,16.6753,16.6478,16.6661,356975.0
2020-01-10 09:30:00,18.2,18.27,18.1,18.25,125320.0,16.7029,16.7671,16.6111,16.7487,125320.0
2020-01-10 09:40:00,18.25,18.27,18.15,18.19,106510.0,16.7487,16.7671,16.657,16.6937,106510.0
2020-01-10 09:50:00,18.19,18.22,18.17,18.17,64130.0,16.6937,16.7212,16.6753,16.6753,64130.0
2020-01-10 10:00:00,18.17,18.22,18.17,18.2,66870.0,16.6753,16.7212,16.6753,16.7029,66870.0
2020-01-10 10:10:00,18.2,18.25,18.2,18.25,36285.0,16.7029,16.7487,16.7029,16.7487,36285.0
2020-01-10 10:20:00,18.25,18.26,18.24,18.24,31365.0,16.7487,16.7579,16.7396,16.7396,31365.0
2020-01-10 10:30:00,18.24,18.27,18.23,18.27,49520.0,16.7396,16.7671,16.7304,16.7671,49520.0
2020-01-10 10:40:00,18.27,18.27,18.23,18.23,58830.0,16.7671,16.7671,16.7304,16.7304,58830.0
2020-01-10 10:50:00,18.22,18.34,18.22,18.34,55055.0,16.7212,16.8313,16.7212,16.8313,55055.0
2020-01-10 11:00:00,18.34,18.34,18.3,18.33,34240.0,16.8313,16.8313,16.7946,16.8222,34240.0
2020-01-10 11:10:00,18.33,18.33,18.29,18.31,47215.0,16.8222,16.8222,16.7854,16.8038,47215.0
2020-01-10 11:20:00,18.32,18.32,18.29,18.31,53490.0,16.813,16.813,16.7854,16.8038,53490.0
2020-01-10 11:30:00,18.3,18.32,18.28,18.3,27650.0,16.7946,16.813,16.7763,16.7946,27650.0
2020-01-10 11:40:00,18.3,18.3,18.26,18.26,44135.0,16.7946,16.7946,16.7579,16.7579,44135.0
2020-01-10 11:50:00,18.26,18.29,18.25,18.29,85010.0,16.7579,16.7854,16.7487,16.7854,85010.0
2020-01-10 12:00:00,18.29,18.31,18.28,18.28,216755.0,16.7854,16.8038,16.7763,16.7763,216755.0
2020-01-10 12:10:00,18.28,18.33,18.27,18.33,30180.0,16.7763,16.8222,16.7671,16.8222,30180.0
2020-01-10 12:20:00,18.33,18.35,18.32,18.33,83245.0,16.8222,16.8405,16.813,16.8222,83245.0
2020-01-10 12:30:00,18.33,18.34,18.31,18.32,36920.0,16.8222,16.8313,16.8038,16.813,36920.0
2020-01-10 12:40:00,18.31,18.31,18.3,18.3,28745.0,16.8038,16.8038,16.7946,16.7946,28745.0
2020-01-10 12:50:00,18.3,18.31,18.29,18.29,33495.0,16.7946,16.8038,16.7854,16.7854,33495.0
2020-01-10 13:00:00,18.3,18.31,18.29,18.3,30895.0,16.7946,16.8038,16.7854,16.7946,30895.0
2020-01-10 13:10:00,18.3,18.31,18.3,18.31,21750.0,16.7946,16.8038,16.7946,16.8038,21750.0
2020-01-10 13:20:00,18.31,18.31,18.27,18.29,27290.0,16.8038,16.8038,16.7671,16.7854,27290.0
2020-01-10 13:30:00,18.29,18.3,18.29,18.3,34435.0,16.7854,16.7946,16.7854,16.7946,34435.0
2020-01-10 13:40:00,18.3,18.31,18.29,18.3,37690.0,16.7946,16.8038,16.7854,16.7946,37690.0
2020-01-10 13:50:00,18.3,18.3,18.29,18.29,22750.0,16.7946,16.7946,16.7854,16.7854,22750.0
2020-01-10 14:00:00,18.29,18.3,18.28,18.28,33610.0,16.7854,16.7946,16.7763,16.7763,33610.0
2020-01-10 14:10:00,18.28,18.28,18.26,18.27,26000.0,16.7763,16.7763,16.7579,16.7671,26000.0
2020-01-10 14:20:00,18.27,18.28,18.26,18.27,37625.0,16.7671,16.7763,16.7579,16.7671,37625.0
2020-01-10 14:30:00,18.27,18.28,18.25,18.26,23650.0,16.7671,16.7763,16.7487,16.7579,23650.0
2020-01-10 14:40:00,18.25,18.26,18.25,18.26,36035.0,16.7487,16.7579,16.7487,16.7579,36035.0
2020-01-10 14:50:00,18.25,18.25,18.23,18.24,51545.0,16.7487,16.7487,16.7304,16.7396,51545.0
2020-01-10 15:00:00,18.24,18.24,18.22,18.24,102535.0,16.7396,16.7396,16.7212,16.7396,102535.0
2020-01-10 15:10:00,18.24,18.24,18.22,18.23,50425.0,16.7396,16.7396,16.7212,16.7304,50425.0
2020-01-10 15:20:00,18.22,18.23,18.21,18.21,44765.0,16.7212,16.7304,16.712,16.712,44765.0
2020-01-10 15:30:00,18.21,18.23,18.21,18.22,85730.0,16.712,16.7304,16.712,16.7212,85730.0
2020-01-10 15:40:00,18.22,18.23,18.21,18.21,87305.0,16.7212,16.7304,16.712,16.712,87305.0
2020-01-10 15:50:00,18.21,18.26,18.17,18.26,674040.0,16.712,16.7579,16.6753,16.7579,674040.0
2020-01-13 09:30:00,18.22,18.22,18.15,18.19,109580.0,16.7212,16.7212,16.657,16.6937,109580.0
2020-01-13 09:40:00,18.18,18.22,18.17,18.17,56520.0,16.6845,16.7212,16.6753,16.6753,56520.0
2020-01-13 09:50:00,18.16,18.17,18.12,18.12,35860.0,16.6661,16.6753,16.6294,16.6294,35860.0
2020-01-13 10:00:00,18.14,18.15,18.09,18.09,43030.0,16.6478,16.657,16.6019,16.6019,43030.0
2020-01-13 10:10:00,18.09,18.12,18.08,18.1,34235.0,16.6019,16.6294,16.5927,16.6111,34235.0
2020-01-13 10:20:00,18.1,18.1,18.08,18.1,160500.0,16.6111,16.6111,16.5927,16.6111,160500.0
2020-01-13 10:30:00,18.1,18.1,18.09,18.1,83125.0,16.6111,16.6111,16.6019,16.6111,83125.0
2020-01-13 10:40:00,18.09,18.1,18.08,18.09,45815.0,16.6019,16.6111,16.5927,16.6019,45815.0
2020-01-13 10:50:00,18.09,18.11,18.09,18.1,103665.0,16.6019,16.6203,16.6019,16.6111,103665.0
2020-01-13 11:00:00,18.1,18.1,18.06,18.08,62045.0,16.6111,16.6111,16.5744,16.5927,62045.0
2020-01-13 11:10:00,18.08,18.11,18.07,18.1,85570.0,16.5927,16.6203,16.5835,16.6111,85570.0
2020-01-13 11:20:00,18.1,18.1,18.07,18.08,96385.0,16.6111,16.6111,16.5835,16.5927,96385.0
2020-01-13 11:30:00,18.07,18.09,18.07,18.07,52405.0,16.5835,16.6019,16.5835,16.5835,52405.0
2020-01-13 11:40:00,18.07,18.09,18.07,18.08,54810.0,16.5835,16.6019,16.5835,16.5927,54810.0
2020-01-13 11:50:00,18.08,18.12,18.08,18.11,50210.0,16.5927,16.6294,16.5927,16.6203,50210.0
2020-01-13 12:00:00,18.12,18.18,18.12,18.18,56635.0,16.6294,16.6845,16.6294,16.6845,56635.0
2020-01-13 12:10:00,18.19,18.21,18.18,18.21,52655.0,16.6937,16.712,16.6845,16.712,52655.0
2020-01-13 12:20:00,18.2,18.2,18.15,18.15,26345.0,16.7029,16.7029,16.657,16.657,26345.0
2020-01-13 12:30:00,18.15,18.19,18.15,18.17,40880.0,16.657,16.6937,16.657,16.6753,40880.0
2020-01-13 12:40:00,18.17,18.19,18.16,18.19,40055.0,16.6753,16.6937,16.6661,16.6937,40055.0
2020-01-13 12:50:00,18.19,18.19,18.17,18.18,25745.0,16.6937,16.6937,16.6753,16.6845,25745.0
2020-01-13 13:00:00,18.18,18.19,18.16,18.16,20245.0,16.6845,16.6937,16.6661,16.6661,20245.0
2020-01-13 13:10:00,18.17,18.2,18.17,18.19,32055.0,16.6753,16.7029,16.6753,16.6937,32055.0
2020-01-13 13:20:00,18.19,18.19,18.14,18.16,255005.0,16.6937,16.6937,16.6478,16.6661,255005.0
2020-01-13 13:30:00,18.16,18.18,18.15,18.17,26175.0,16.6661,16.6845,16.657,16.6753,26175.0
2020-01-13 13:40:00,18.17,18.17,18.14,18.14,37955.0,16.6753,16.6753,16.6478,16.6478,37955.0
2020-01-13 13:50:00,18.14,18.16,18.14,18.14,34235.0,16.6478,16.6661,16.6478,16.6478,34235.0
2020-01-13 14:00:00,18.14,18.14,18.12,18.13,51350.0,16.6478,16.6478,16.6294,16.6386,51350.0
2020-01-13 14:10:00,18.13,18.14,18.13,18.13,37880.0,16.6386,16.6478,16.6386,16.6386,37880.0
2020-01-13 14:20:00,18.13,18.14,18.12,18.14,31210.0,16.6386,16.6478,16.6294,16.6478,31210.0
2020-01-13 14:30:00,18.14,18.14,18.09,18.09,63145.0,16.6478,16.6478,16.6019,16.6019,63145.0
2020-01-13 14:40:00,18.09,18.1,18.08,18.08,77270.0,16.6019,16.6111,16.5927,16.5927,77270.0
2020-01-13 14:50:00,18.08,18.08,18.06,18.06,98285.0,16.5927,16.5927,16.5744,16.5744,98285.0
2020-01-13 15:00:00,18.06,18.06,18.04,18.04,106230.0,16.5744,16.5744,16.556,16.556,106230.0
2020-01-13 15:10:00,18.04,18.05,18.04,18.04,115265.0,16.556,16.5652,16.556,16.556,115265.0
2020-01-13 15:20:00,18.04,18.06,18.04,18.04,139665.0,16.556,16.5744,16.556,16.556,139665.0
2020-01-13 15:30:00,18.04,18.07,18.04,18.06,97300.0,16.556,16.5835,16.556,16.5744,97300.0
2020-01-13 15:40:00,18.06,18.07,18.05,18.06,121020.0,16.5744,16.5835,16.5652,16.5744,121020.0
2020-01-13 15:50:00,18.07,18.09,18.06,18.08,426580.0,16.5835,16.6019,16.5744,16.5927,426580.0
2020-01-14 09:30:00,18.07,18.13,18.03,18.09,106510.0,16.5835,16.6386,16.5468,16.6019,106510.0
2020-01-14 09:40:00,18.1,18.28,18.1,18.26,162000.0,16.6111,16.7763,16.6111,16.7579,162000.0
2020-01-14 09:50:00,18.24,18.24,18.19,18.21,61800.0,16.7396,16.7396,16.6937,16.712,61800.0
2020-01-14 10:00:00,18.23,18.23,18.14,18.14,75950.0,16.7304,16.7304,16.6478,16.6478,75950.0
2020-01-14 10:10:00,18.13,18.16,18.11,18.14,80595.0,16.6386,16.6661,16.6203,16.6478,80595.0
2020-01-14 10:20:00,18.14,18.17,18.14,18.14,61045.0,16.6478,16.6753,16.6478,16.6478,61045.0
2020-01-14 10:30:00,18.16,18.19,18.16,18.17,55020.0,16.6661,16.6937,16.6661,16.6753,55020.0
2020-01-14 10:40:00,18.18,18.2,18.17,18.19,79215.0,16.6845,16.7029,16.6753,16.6937,79215.0
2020-01-14 10:50:00,18.19,18.19,18.16,18.18,242955.0,16.6937,16.6937,16.6661,16.6845,242955.0
2020-01-14 11:00:00,18.19,18.19,18.17,18.18,93505.0,16.6937,16.6937,16.6753,16.6845,93505.0
2020-01-14 11:10:00,18.18,18.19,18.16,18.17,119570.0,16.6845,16.6937,16.6661,16.6753,119570.0
2020-01-14 11:20:00,18.17,18.19,18.16,18.17,87640.0,16.6753,16.6937,16.6661,16.6753,87640.0
2020-01-14 11:30:00,18.18,18.19,18.16,18.16,94170.0,16.6845,16.6937,16.6661,16.6661,94170.0
2020-01-14 11:40:00,18.17,18.17,18.15,18.17,68760.0,16.6753,16.6753,16.657,16.6753,68760.0
2020-01-14 11:50:00,18.16,18.17,18.14,18.15,32810.0,16.6661,16.6753,16.6478,16.657,32810.0
2020-01-14 12:00:00,18.15,18.16,18.13,18.14,70930.0,16.657,16.6661,16.6386,16.6478,70930.0
2020-01-14 12:10:00,18.14,18.15,18.13,18.15,37375.0,16.6478,16.657,16.6386,16.657,37375.0
2020-01-14 12:20:00,18.15,18.15,18.14,18.14,86705.0,16.657,16.657,16.6478,16.6478,86705.0
2020-01-14 12:30:00,18.15,18.2,18.14,18.2,74195.0,16.657,16.7029,16.6478,16.7029,74195.0
2020-01-14 12:40:00,18.2,18.2,18.14,18.15,184545.0,16.7029,16.7029,16.6478,16.657,184545.0
2020-01-14 12:50:00,18.15,18.15,18.13,18.14,45065.0,16.657,16.657,16.6386,16.6478,45065.0
2020-01-14 13:00:00,18.15,18.15,18.14,18.14,28040.0,16.657,16.657,16.6478,16.6478,28040.0
2020-01-14 13:10:00,18.14,18.16,18.13,18.14,50790.0,16.6478,16.6661,16.6386,16.6478,50790.0
2020-01-14 13:20:00,18.14,18.15,18.13,18.14,18165.0,16.6478,16.657,16.6386,16.6478,18165.0
2020-01-14 13:30:00,18.14,18.15,18.09,18.13,54055.0,16.6478,16.657,16.6019,16.6386,54055.0
2020-01-14 13:40:00,18.14,18.14,18.07,18.08,67830.0,16.6478,16.6478,16.5835,16.5927,67830.0
2020-01-14 13:50:00,18.08,18.09,18.02,18.04,135605.0,16.5927,16.6019,16.5377,16.556,135605.0
2020-01-14 14:00:00,18.04,18.07,18.03,18.04,86590.0,16.556,16.5835,16.5468,16.556,86590.0
2020-01-14 14:10:00,18.04,18.04,17.98,17.99,181285.0,16.556,16.556,16.5009,16.5101,181285.0
2020-01-14 14:20:00,17.99,18.0,17.97,17.99,64830.0,16.5101,16.5193,16.4918,16.5101,64830.0
2020-01-14 14:30:00,17.99,18.0,17.99,17.99,76915.0,16.5101,16.5193,16.5101,16.5101,76915.0
2020-01-14 14:40:00,18.0,18.01,17.98,18.01,210435.0,16.5193,16.5285,16.5009,16.5285,210435.0
2020-01-14 14:50:00,18.01,18.06,18.0,18.04,222745.0,16.5285,16.5744,16.5193,16.556,222745.0
2020-01-14 15:00:00,18.05,18.07,18.04,18.07,96410.0,16.5652,16.5835,16.556,16.5835,96410.0
2020-01-14 15:10:00,18.06,18.06,18.04,18.05,111745.0,16.5744,16.5744,16.556,16.5652,111745.0
2020-01-14 15:20:00,18.05,18.07,18.04,18.04,174740.0,16.5652,16.5835,16.556,16.556,174740.0
2020-01-14 15:30:00,18.04,18.05,18.02,18.02,146120.0,16.556,16.5652,16.5377,16.5377,146120.0
2020-01-14 15:40:00,18.03,18.06,18.02,18.05,262685.0,16.5468,16.5744,16.5377,16.5652,262685.0
2020-01-14 15:50:00,18.05,18.06,18.02,18.03,640435.0,16.5652,16.5744,16.5377,16.5468,640435.0
2020-01-15 09:30:00,17.98,18.08,17.97,18.03,121150.0,16.5009,16.5927,16.4918,16.5468,121150.0
2020-01-15 09:40:00,18.01,18.12,18.0,18.11,69055.0,16.5285,16.6294,16.5193,16.6203,69055.0
2020-01-15 09:50:00,18.12,18.13,18.06,18.09,173285.0,16.6294,16.6386,16.5744,16.6019,173285.0
2020-01-15 10:00:00,18.09,18.11,18.05,18.1,171350.0,16.6019,16.6203,16.5652,16.6111,171350.0
2020-01-15 10:10:00,18.1,18.13,18.09,18.11,210985.0,16.6111,16.6386,16.6019,16.6203,210985.0
2020-01-15 10:20:00,18.12,18.15,18.1,18.14,144460.0,16.6294,16.657,16.6111,16.6478,144460.0
2020-01-15 10:30:00,18.14,18.19,18.13,18.17,200870.0,16.6478,16.6937,16.6386,16.6753,200870.0
2020-01-15 10:40:00,18.17,18.21,18.14,18.14,122155.0,16.6753,16.712,16.6478,16.6478,122155.0
2020-01-15 10:50:00,18.14,18.18,18.13,18.18,105260.0,16.6478,16.6845,16.6386,16.6845,105260.0
2020-01-15 11:00:00,18.17,18.18,18.13,18.13,103250.0,16.6753,16.6845,16.6386,16.6386,103250.0
2020-01-15 11:10:00,18.13,18.13,18.11,18.13,79065.0,16.6386,16.6386,16.6203,16.6386,79065.0
2020-01-15 11:20:00,18.12,18.14,18.11,18.12,222305.0,16.6294,16.6478,16.6203,16.6294,222305.0
2020-01-15 11:30:00,18.12,18.17,18.12,18.17,150435.0,16.6294,16.6753,16.6294,16.6753,150435.0
2020-01-15 11:40:00,18.17,18.17,18.11,18.13,86085.0,16.6753,16.6753,16.6203,16.6386,86085.0
2020-01-15 11:50:00,18.13,18.14,18.09,18.1,64985.0,16.6386,16.6478,16.6019,16.6111,64985.0
2020-01-15 12:00:00,18.11,18.11,18.05,18.05,42045.0,16.6203,16.6203,16.5652,16.5652,42045.0
2020-01-15 12:10:00,18.05,18.07,18.05,18.05,45815.0,16.5652,16.5835,16.5652,16.5652,45815.0
2020-01-15 12:20:00,18.06,18.07,18.04,18.05,46785.0,16.5744,16.5835,16.556,16.5652,46785.0
2020-01-15 12:30:00,18.04,18.05,18.03,18.05,41585.0,16.556,16.5652,16.5468,16.5652,41585.0
2020-01-15 12:40:00,18.04,18.07,18.04,18.05,54355.0,16.556,16.5835,16.556,16.5652,54355.0
2020-01-15 12:50:00,18.05,18.05,18.02,18.03,43715.0,16.5652,16.5652,16.5377,16.5468,43715.0
2020-01-15 13:00:00,18.02,18.03,18.0,18.01,74285.0,16.5377,16.5468,16.5193,16.5285,74285.0
2020-01-15 13:10:00,18.0,18.01,17.99,18.0,54035.0,16.5193,16.5285,16.5101,16.5193,54035.0
2020-01-15 13:20:00,18.0,18.01,17.99,18.01,55415.0,16.5193,16.5285,16.5101,16.5285,55415.0
2020-01-15 13:30:00,18.01,18.04,18.0,18.03,88075.0,16.5285,16.556,16.5193,16.5468,88075.0
2020-01-15 13:40:00,18.03,18.04,18.02,18.04,54205.0,16.5468,16.556,16.5377,16.556,54205.0
2020-01-15 13:50:00,18.04,18.05,18.01,18.02,61105.0,16.556,16.5652,16.5285,16.5377,61105.0
2020-01-15 14:00:00,18.02,18.03,18.0,18.0,85445.0,16.5377,16.5468,16.5193,16.5193,85445.0
2020-01-15 14:10:00,18.0,18.03,18.0,18.02,53540.0,16.5193,16.5468,16.5193,16.5377,53540.0
2020-01-15 14:20:00,18.02,18.02,18.0,18.02,74990.0,16.5377,16.5377,16.5193,16.5377,74990.0
2020-01-15 14:30:00,18.02,18.03,18.01,18.03,53210.0,16.5377,16.5468,16.5285,16.5468,53210.0
2020-01-15 14:40:00,18.02,18.06,18.02,18.06,376255.0,16.5377,16.5744,16.5377,16.5744,376255.0
2020-01-15 14:50:00,18.06,18.08,18.04,18.04,73700.0,16.5744,16.5927,16.556,16.556,73700.0
2020-01-15 15:00:00,18.05,18.06,18.03,18.05,121205.0,16.5652,16.5744,16.5468,16.5652,121205.0
2020-01-15 15:10:00,18.04,18.07,18.03,18.06,87565.0,16.556,16.5835,16.5468,16.5744,87565.0
2020-01-15 15:20:00,18.05,18.06,18.04,18.05,89975.0,16.5652,16.5744,16.556,16.5652,89975.0
2020-01-15 15:30:00,18.06,18.07,18.03,18.07,122400.0,16.5744,16.5835,16.5468,16.5835,122400.0
2020-01-15 15:40:00,18.07,18.09,18.06,18.08,175560.0,16.5835,16.6019,16.5744,16.5927,175560.0
2020-01-15 15:50:00,18.09,18.1,18.04,18.08,754095.0,16.6019,16.6111,16.556,16.5927,754095.0
2020-01-16 09:30:00,18.19,18.38,18.14,18.32,168515.0,16.6937,16.868,16.6478,16.813,168515.0
2020-01-16 09:40:00,18.35,18.39,18.31,18.37,141015.0,16.8405,16.8772,16.8038,16.8589,141015.0
2020-01-16 09:50:00,18.37,18.39,18.28,18.3,97820.0,16.8589,16.8772,16.7763,16.7946,97820.0
2020-01-16 10:00:00,18.29,18.37,18.29,18.36,100410.0,16.7854,16.8589,16.7854,16.8497,100410.0
2020-01-16 10:10:00,18.36,18.41,18.36,18.37,111330.0,16.8497,16.8956,16.8497,16.8589,111330.0
2020-01-16 10:20:00,18.37,18.37,18.29,18.35,78045.0,16.8589,16.8589,16.7854,16.8405,78045.0
2020-01-16 10:30:00,18.35,18.36,18.32,18.34,64015.0,16.8405,16.8497,16.813,16.8313,64015.0
2020-01-16 10:40:00,18.34,18.34,18.24,18.26,163955.0,16.8313,16.8313,16.7396,16.7579,163955.0
2020-01-16 10:50:00,18.26,18.31,18.26,18.27,108995.0,16.7579,16.8038,16.7579,16.7671,108995.0
2020-01-16 11:00:00,18.27,18.27,18.2,18.21,115890.0,16.7671,16.7671,16.7029,16.712,115890.0
2020-01-16 11:10:00,18.22,18.25,18.2,18.24,77045.0,16.7212,16.7487,16.7029,16.7396,77045.0
2020-01-16 11:20:00,18.24,18.26,18.21,18.23,237545.0,16.7396,16.7579,16.712,16.7304,237545.0
2020-01-16 11:30:00,18.22,18.29,18.22,18.25,176695.0,16.7212,16.7854,16.7212,16.7487,176695.0
2020-01-16 11:40:00,18.24,18.26,18.18,18.18,124460.0,16.7396,16.7579,16.6845,16.6845,124460.0
2020-01-16 11:50:00,18.17,18.18,18.15,18.15,63420.0,16.6753,16.6845,16.657,16.657,63420.0
2020-01-16 12:00:00,18.15,18.18,18.13,18.15,70860.0,16.657,16.6845,16.6386,16.657,70860.0
2020-01-16 12:10:00,18.15,18.15,18.11,18.12,74275.0,16.657,16.657,16.6203,16.6294,74275.0
2020-01-16 12:20:00,18.12,18.18,18.12,18.18,43735.0,16.6294,16.6845,16.6294,16.6845,43735.0
2020-01-16 12:30:00,18.18,18.21,18.17,18.19,75050.0,16.6845,16.712,16.6753,16.6937,75050.0
2020-01-16 12:40:00,18.18,18.21,18.18,18.2,60435.0,16.6845,16.712,16.6845,16.7029,60435.0
2020-01-16 12:50:00,18.2,18.21,18.18,18.21,53305.0,16.7029,16.712,16.6845,16.712,53305.0
2020-01-16 13:00:00,18.2,18.21,18.18,18.21,40995.0,16.7029,16.712,16.6845,16.712,40995.0
2020-01-16 13:10:00,18.21,18.22,18.18,18.2,49175.0,16.712,16.7212,16.6845,16.7029,49175.0
2020-01-16 13:20:00,18.19,18.22,18.19,18.22,68705.0,16.6937,16.7212,16.6937,16.7212,68705.0
2020-01-16 13:30:00,18.22,18.27,18.22,18.26,82095.0,16.7212,16.7671,16.7212,16.7579,82095.0
2020-01-16 13:40:00,18.27,18.28,18.25,18.26,79425.0,16.7671,16.7763,16.7487,16.7579,79425.0
2020-01-16 13:50:00,18.26,18.27,18.25,18.25,51470.0,16.7579,16.7671,16.7487,16.7487,51470.0
2020-01-16 14:00:00,18.25,18.26,18.22,18.22,55305.0,16.7487,16.7579,16.7212,16.7212,55305.0
2020-01-16 14:10:00,18.23,18.24,18.22,18.22,83560.0,16.7304,16.7396,16.7212,16.7212,83560.0
2020-01-16 14:20:00,18.21,18.24,18.2,18.22,87535.0,16.712,16.7396,16.7029,16.7212,87535.0
2020-01-16 14:30:00,18.21,18.23,18.21,18.22,62500.0,16.712,16.7304,16.712,16.7212,62500.0
2020-01-16 14:40:00,18.23,18.24,18.2,18.22,58960.0,16.7304,16.7396,16.7029,16.7212,58960.0
2020-01-16 14:50:00,18.21,18.23,18.21,18.22,56895.0,16.712,16.7304,16.712,16.7212,56895.0
2020-01-16 15:00:00,18.21,18.22,18.21,18.21,82365.0,16.712,16.7212,16.712,16.712,82365.0
2020-01-16 15:10:00,18.21,18.23,18.2,18.21,52115.0,16.712,16.7304,16.7029,16.712,52115.0
2020-01-16 15:20:00,18.21,18.21,18.19,18.21,70020.0,16.712,16.712,16.6937,16.712,70020.0
2020-01-16 15:30:00,18.21,18.23,18.21,18.22,87590.0,16.712,16.7304,16.712,16.7212,87590.0
2020-01-16 15:40:00,18.22,18.25,18.22,18.23,106145.0,16.7212,16.7487,16.7212,16.7304,106145.0
2020-01-16 15:50:00,18.23,18.24,18.2,18.22,366680.0,16.7304,16.7396,16.7029,16.7212,366680.0
2020-01-17 09:30:00,18.21,18.27,18.14,18.14,333620.0,16.712,16.7671,16.6478,16.6478,333620.0
2020-01-17 09:40:00,18.14,18.16,18.12,18.14,34990.0,16.6478,16.6661,16.6294,16.6478,34990.0
2020-01-17 09:50:00,18.14,18.23,18.14,18.23,41065.0,16.6478,16.7304,16.6478,16.7304,41065.0
2020-01-17 10:00:00,18.22,18.24,18.18,18.24,63060.0,16.7212,16.7396,16.6845,16.7396,63060.0
2020-01-17 10:10:00,18.24,18.26,18.22,18.26,47705.0,16.7396,16.7579,16.7212,16.7579,47705.0
2020-01-17 10:20:00,18.26,18.28,18.23,18.25,60470.0,16.7579,16.7763,16.7304,16.7487,60470.0
2020-01-17 10:30:00,18.25,18.29,18.24,18.28,74485.0,16.7487,16.7854,16.7396,16.7763,74485.0
2020-01-17 10:40:00,18.28,18.28,18.26,18.27,71870.0,16.7763,16.7763,16.7579,16.7671,71870.0
2020-01-17 10:50:00,18.27,18.27,18.24,18.26,35805.0,16.7671,16.7671,16.7396,16.7579,35805.0
2020-01-17 11:00:00,18.26,18.3,18.25,18.3,46520.0,16.7579,16.7946,16.7487,16.7946,46520.0
2020-01-17 11:10:00,18.29,18.29,18.27,18.28,44650.0,16.7854,16.7854,16.7671,16.7763,44650.0
2020-01-17 11:20:00,18.28,18.29,18.27,18.28,42010.0,16.7763,16.7854,16.7671,16.7763,42010.0
2020-01-17 11:30:00,18.28,18.29,18.26,18.26,38565.0,16.7763,16.7854,16.7579,16.7579,38565.0
2020-01-17 11:40:00,18.27,18.3,18.26,18.3,50000.0,16.7671,16.7946,16.7579,16.7946,50000.0
2020-01-17 11:50:00,18.3,18.31,18.29,18.29,79755.0,16.7946,16.8038,16.7854,16.7854,79755.0
2020-01-17 12:00:00,18.29,18.32,18.28,18.32,31625.0,16.7854,16.813,16.7763,16.813,31625.0
2020-01-17 12:10:00,18.31,18.32,18.31,18.32,27800.0,16.8038,16.813,16.8038,16.813,27800.0
2020-01-17 12:20:00,18.32,18.33,18.29,18.3,41145.0,16.813,16.8222,16.7854,16.7946,41145.0
2020-01-17 12:30:00,18.3,18.32,18.3,18.32,21505.0,16.7946,16.813,16.7946,16.813,21505.0
2020-01-17 12:40:00,18.31,18.32,18.29,18.31,47410.0,16.8038,16.813,16.7854,16.8038,47410.0
2020-01-17 12:50:00,18.31,18.39,18.31,18.39,113750.0,16.8038,16.8772,16.8038,16.8772,113750.0
2020-01-17 13:00:00,18.39,18.42,18.38,18.4,43110.0,16.8772,16.9048,16.868,16.8864,43110.0
2020-01-17 13:10:00,18.4,18.41,18.39,18.41,25940.0,16.8864,16.8956,16.8772,16.8956,25940.0
2020-01-17 13:20:00,18.41,18.41,18.34,18.36,63915.0,16.8956,16.8956,16.8313,16.8497,63915.0
2020-01-17 13:30:00,18.36,18.38,18.35,18.38,30425.0,16.8497,16.868,16.8405,16.868,30425.0
2020-01-17 13:40:00,18.37,18.41,18.37,18.41,53370.0,16.8589,16.8956,16.8589,16.8956,53370.0
2020-01-17 13:50:00,18.4,18.41,18.39,18.41,50115.0,16.8864,16.8956,16.8772,16.8956,50115.0
2020-01-17 14:00:00,18.4,18.42,18.4,18.41,463140.0,16.8864,16.9048,16.8864,16.8956,463140.0
2020-01-17 14:10:00,18.41,18.42,18.41,18.42,35045.0,16.8956,16.9048,16.8956,16.9048,35045.0
2020-01-17 14:20:00,18.42,18.42,18.41,18.42,45515.0,16.9048,16.9048,16.8956,16.9048,45515.0
2020-01-17 14:30:00,18.42,18.44,18.42,18.43,72345.0,16.9048,16.9231,16.9048,16.9139,72345.0
2020-01-17 14:40:00,18.43,18.46,18.43,18.44,76935.0,16.9139,16.9415,16.9139,16.9231,76935.0
2020-01-17 14:50:00,18.44,18.48,18.43,18.48,103510.0,16.9231,16.9598,16.9139,16.9598,103510.0
2020-01-17 15:00:00,18.48,18.5,18.47,18.49,132565.0,16.9598,16.9782,16.9506,16.969,132565.0
2020-01-17 15:10:00,18.49,18.58,18.49,18.57,294960.0,16.969,17.0516,16.969,17.0424,294960.0
2020-01-17 15:20:00,18.57,18.58,18.54,18.55,341665.0,17.0424,17.0516,17.0149,17.0241,341665.0
2020-01-17 15:30:00,18.55,18.58,18.54,18.55,253890.0,17.0241,17.0516,17.0149,17.0241,253890.0
2020-01-17 15:40:00,18.55,18.57,18.53,18.56,308965.0,17.0241,17.0424,17.0057,17.0332,308965.0
2020-01-17 15:50:00,18.56,18.57,18.55,18.56,727485.0,17.0332,17.0424,17.0241,17.0332,727485.0
2020-01-21 09:30:00,18.71,18.98,18.68,18.9,477185.0,17.1709,17.4187,17.1434,17.3453,477185.0
2020-01-21 09:40:00,18.88,18.97,18.84,18.92,457460.0,17.3269,17.4095,17.2902,17.3636,457460.0
2020-01-21 09:50:00,18.92,19.0,18.92,18.94,355540.0,17.3636,17.437,17.3636,17.382,355540.0
2020-01-21 10:00:00,18.93,18.93,18.79,18.81,252615.0,17.3728,17.3728,17.2443,17.2627,252615.0
2020-01-21 10:10:00,18.81,18.87,18.8,18.85,179660.0,17.2627,17.3177,17.2535,17.2994,179660.0
2020-01-21 10:20:00,18.85,18.86,18.81,18.84,174605.0,17.2994,17.3086,17.2627,17.2902,174605.0
2020-01-21 10:30:00,18.84,18.86,18.8,18.84,243650.0,17.2902,17.3086,17.2535,17.2902,243650.0
2020-01-21 10:40:00,18.84,18.86,18.81,18.83,182560.0,17.2902,17.3086,17.2627,17.281,182560.0
2020-01-21 10:50:00,18.83,18.86,18.83,18.85,186970.0,17.281,17.3086,17.281,17.2994,186970.0
2020-01-21 11:00:00,18.85,18.91,18.84,18.88,170825.0,17.2994,17.3544,17.2902,17.3269,170825.0
2020-01-21 11:10:00,18.87,18.9,18.85,18.87,109230.0,17.3177,17.3453,17.2994,17.3177,109230.0
2020-01-21 11:20:00,18.87,18.87,18.83,18.86,238495.0,17.3177,17.3177,17.281,17.3086,238495.0
2020-01-21 11:30:00,18.86,18.89,18.85,18.89,187745.0,17.3086,17.3361,17.2994,17.3361,187745.0
2020-01-21 11:40:00,18.9,18.92,18.86,18.87,161460.0,17.3453,17.3636,17.3086,17.3177,161460.0
2020-01-21 11:50:00,18.87,18.94,18.86,18.93,167300.0,17.3177,17.382,17.3086,17.3728,167300.0
2020-01-21 12:00:00,18.93,18.95,18.91,18.94,177100.0,17.3728,17.3912,17.3544,17.382,177100.0
2020-01-21 12:10:00,18.94,18.94,18.85,18.86,102525.0,17.382,17.382,17.2994,17.3086,102525.0
2020-01-21 12:20:00,18.86,18.87,18.85,18.86,84140.0,17.3086,17.3177,17.2994,17.3086,84140.0
2020-01-21 12:30:00,18.86,18.87,18.82,18.82,86710.0,17.3086,17.3177,17.2718,17.2718,86710.0
2020-01-21 12:40:00,18.82,18.85,18.81,18.85,74295.0,17.2718,17.2994,17.2627,17.2994,74295.0
2020-01-21 12:50:00,18.85,18.86,18.82,18.82,104930.0,17.2994,17.3086,17.2718,17.2718,104930.0
2020-01-21 13:00:00,18.82,18.82,18.75,18.77,78110.0,17.2718,17.2718,17.2076,17.226,78110.0
2020-01-21 13:10:00,18.77,18.79,18.74,18.76,109085.0,17.226,17.2443,17.1984,17.2168,109085.0
2020-01-21 13:20:00,18.75,18.77,18.75,18.76,85465.0,17.2076,17.226,17.2076,17.2168,85465.0
2020-01-21 13:30:00,18.76,18.76,18.69,18.69,55675.0,17.2168,17.2168,17.1525,17.1525,55675.0
2020-01-21 13:40:00,18.69,18.71,18.69,18.7,51790.0,17.1525,17.1709,17.1525,17.1617,51790.0
2020-01-21 13:50:00,18.71,18.73,18.68,18.7,139160.0,17.1709,17.1893,17.1434,17.1617,139160.0
2020-01-21 14:00:00,18.7,18.75,18.69,18.74,82105.0,17.1617,17.2076,17.1525,17.1984,82105.0
2020-01-21 14:10:00,18.74,18.75,18.71,18.72,119090.0,17.1984,17.2076,17.1709,17.1801,119090.0
2020-01-21 14:20:00,18.72,18.74,18.7,18.74,181840.0,17.1801,17.1984,17.1617,17.1984,181840.0
2020-01-21 14:30:00,18.74,18.79,18.74,18.77,102495.0,17.1984,17.2443,17.1984,17.226,102495.0
2020-01-21 14:40:00,18.77,18.8,18.75,18.78,121925.0,17.226,17.2535,17.2076,17.2351,121925.0
2020-01-21 14:50:00,18.77,18.81,18.77,18.8,131795.0,17.226,17.2627,17.226,17.2535,131795.0
2020-01-21 15:00:00,18.8,18.8,18.77,18.8,235845.0,17.2535,17.2535,17.226,17.2535,235845.0
2020-01-21 15:10:00,18.8,18.83,18.79,18.81,159850.0,17.2535,17.281,17.2443,17.2627,159850.0
2020-01-21 15:20:00,18.81,18.83,18.78,18.79,128195.0,17.2627,17.281,17.2351,17.2443,128195.0
2020-01-21 15:30:00,18.79,18.79,18.75,18.75,171690.0,17.2443,17.2443,17.2076,17.2076,171690.0
2020-01-21 15:40:00,18.75,18.76,18.73,18.74,219325.0,17.2076,17.2168,17.1893,17.1984,219325.0
2020-01-21 15:50:00,18.74,18.76,18.72,18.73,896430.0,17.1984,17.2168,17.1801,17.1893,896430.0
2020-01-22 09:30:00,18.76,18.78,18.66,18.73,111260.0,17.2168,17.2351,17.125,17.1893,111260.0
2020-01-22 09:40:00,18.72,18.8,18.71,18.79,40185.0,17.1801,17.2535,17.1709,17.2443,40185.0
2020-01-22 09:50:00,18.8,18.8,18.73,18.76,29330.0,17.2535,17.2535,17.1893,17.2168,29330.0
2020-01-22 10:00:00,18.77,18.79,18.71,18.74,58510.0,17.226,17.2443,17.1709,17.1984,58510.0
2020-01-22 10:10:00,18.74,18.75,18.72,18.74,48080.0,17.1984,17.2076,17.1801,17.1984,48080.0
2020-01-22 10:20:00,18.74,18.74,18.68,18.68,33825.0,17.1984,17.1984,17.1434,17.1434,33825.0
2020-01-22 10:30:00,18.67,18.69,18.66,18.67,39155.0,17.1342,17.1525,17.125,17.1342,39155.0
2020-01-22 10:40:00,18.67,18.67,18.61,18.62,57190.0,17.1342,17.1342,17.0791,17.0883,57190.0
2020-01-22 10:50:00,18.63,18.64,18.6,18.6,48180.0,17.0975,17.1067,17.0699,17.0699,48180.0
2020-01-22 11:00:00,18.6,18.61,18.58,18.6,53585.0,17.0699,17.0791,17.0516,17.0699,53585.0
2020-01-22 11:10:00,18.6,18.61,18.56,18.58,52965.0,17.0699,17.0791,17.0332,17.0516,52965.0
2020-01-22 11:20:00,18.59,18.61,18.58,18.59,35955.0,17.0608,17.0791,17.0516,17.0608,35955.0
2020-01-22 11:30:00,18.6,18.6,18.58,18.59,31250.0,17.0699,17.0699,17.0516,17.0608,31250.0
2020-01-22 11:40:00,18.6,18.6,18.57,18.58,29495.0,17.0699,17.0699,17.0424,17.0516,29495.0
2020-01-22 11:50:00,18.58,18.62,18.58,18.59,43220.0,17.0516,17.0883,17.0516,17.0608,43220.0
2020-01-22 12:00:00,18.59,18.59,18.56,18.58,41755.0,17.0608,17.0608,17.0332,17.0516,41755.0
2020-01-22 12:10:00,18.57,18.59,18.57,18.58,49920.0,17.0424,17.0608,17.0424,17.0516,49920.0
2020-01-22 12:20:00,18.59,18.59,18.55,18.58,66725.0,17.0608,17.0608,17.0241,17.0516,66725.0
2020-01-22 12:30:00,18.58,18.6,18.58,18.6,48610.0,17.0516,17.0699,17.0516,17.0699,48610.0
2020-01-22 12:40:00,18.6,18.62,18.58,18.61,58950.0,17.0699,17.0883,17.0516,17.0791,58950.0
2020-01-22 12:50:00,18.61,18.63,18.61,18.63,61760.0,17.0791,17.0975,17.0791,17.0975,61760.0
2020-01-22 13:00:00,18.63,18.63,18.59,18.6,45730.0,17.0975,17.0975,17.0608,17.0699,45730.0
2020-01-22 13:10:00,18.6,18.62,18.6,18.61,51275.0,17.0699,17.0883,17.0699,17.0791,51275.0
2020-01-22 13:20:00,18.62,18.64,18.61,18.62,79555.0,17.0883,17.1067,17.0791,17.0883,79555.0
2020-01-22 13:30:00,18.62,18.64,18.61,18.63,35990.0,17.0883,17.1067,17.0791,17.0975,35990.0
2020-01-22 13:40:00,18.63,18.63,18.62,18.63,43055.0,17.0975,17.0975,17.0883,17.0975,43055.0
2020-01-22 13:50:00,18.63,18.63,18.61,18.62,116175.0,17.0975,17.0975,17.0791,17.0883,116175.0
2020-01-22 14:00:00,18.62,18.64,18.61,18.62,87660.0,17.0883,17.1067,17.0791,17.0883,87660.0
2020-01-22 14:10:00,18.63,18.66,18.62,18.63,137445.0,17.0975,17.125,17.0883,17.0975,137445.0
2020-01-22 14:20:00,18.62,18.65,18.62,18.64,61220.0,17.0883,17.1158,17.0883,17.1067,61220.0
2020-01-22 14:30:00,18.64,18.65,18.63,18.65,66430.0,17.1067,17.1158,17.0975,17.1158,66430.0
2020-01-22 14:40:00,18.65,18.65,18.62,18.63,73475.0,17.1158,17.1158,17.0883,17.0975,73475.0
2020-01-22 14:50:00,18.63,18.64,18.62,18.62,80220.0,17.0975,17.1067,17.0883,17.0883,80220.0
2020-01-22 15:00:00,18.62,18.62,18.6,18.61,113495.0,17.0883,17.0883,17.0699,17.0791,113495.0
2020-01-22 15:10:00,18.61,18.61,18.59,18.6,156605.0,17.0791,17.0791,17.0608,17.0699,156605.0
2020-01-22 15:20:00,18.6,18.6,18.58,18.58,142045.0,17.0699,17.0699,17.0516,17.0516,142045.0
2020-01-22 15:30:00,18.58,18.6,18.58,18.58,158125.0,17.0516,17.0699,17.0516,17.0516,158125.0
2020-01-22 15:40:00,18.58,18.6,18.58,18.59,114420.0,17.0516,17.0699,17.0516,17.0608,114420.0
2020-01-22 15:50:00,18.59,18.61,18.57,18.58,431830.0,17.0608,17.0791,17.0424,17.0516,431830.0
2020-01-23 09:30:00,18.47,18.5,18.3,18.33,173465.0,16.9506,16.9782,16.7946,16.8222,173465.0
2020-01-23 09:40:00,18.32,18.38,18.29,18.36,115360.0,16.813,16.868,16.7854,16.8497,115360.0
2020-01-23 09:50:00,18.37,18.48,18.36,18.48,101845.0,16.8589,16.9598,16.8497,16.9598,101845.0
2020-01-23 10:00:00,18.48,18.54,18.47,18.52,135340.0,16.9598,17.0149,16.9506,16.9965,135340.0
2020-01-23 10:10:00,18.51,18.57,18.51,18.57,139050.0,16.9873,17.0424,16.9873,17.0424,139050.0
2020-01-23 10:20:00,18.57,18.59,18.55,18.59,59910.0,17.0424,17.0608,17.0241,17.0608,59910.0
2020-01-23 10:30:00,18.59,18.66,18.58,18.65,56150.0,17.0608,17.125,17.0516,17.1158,56150.0
2020-01-23 10:40:00,18.66,18.66,18.57,18.57,146250.0,17.125,17.125,17.0424,17.0424,146250.0
2020-01-23 10:50:00,18.57,18.6,18.57,18.6,79035.0,17.0424,17.0699,17.0424,17.0699,79035.0
2020-01-23 11:00:00,18.6,18.6,18.54,18.55,70730.0,17.0699,17.0699,17.0149,17.0241,70730.0
2020-01-23 11:10:00,18.54,18.56,18.51,18.51,59075.0,17.0149,17.0332,16.9873,16.9873,59075.0
2020-01-23 11:20:00,18.51,18.53,18.5,18.51,57470.0,16.9873,17.0057,16.9782,16.9873,57470.0
2020-01-23 11:30:00,18.51,18.59,18.5,18.59,66390.0,16.9873,17.0608,16.9782,17.0608,66390.0
2020-01-23 11:40:00,18.59,18.61,18.58,18.59,111975.0,17.0608,17.0791,17.0516,17.0608,111975.0
2020-01-23 11:50:00,18.59,18.6,18.56,18.57,70955.0,17.0608,17.0699,17.0332,17.0424,70955.0
2020-01-23 12:00:00,18.56,18.57,18.53,18.54,60985.0,17.0332,17.0424,17.0057,17.0149,60985.0
2020-01-23 12:10:00,18.54,18.56,18.52,18.54,61110.0,17.0149,17.0332,16.9965,17.0149,61110.0
2020-01-23 12:20:00,18.54,18.55,18.52,18.53,31045.0,17.0149,17.0241,16.9965,17.0057,31045.0
2020-01-23 12:30:00,18.53,18.56,18.53,18.55,44175.0,17.0057,17.0332,17.0057,17.0241,44175.0
2020-01-23 12:40:00,18.55,18.57,18.54,18.57,35895.0,17.0241,17.0424,17.0149,17.0424,35895.0
2020-01-23 12:50:00,18.57,18.61,18.56,18.61,45825.0,17.0424,17.0791,17.0332,17.0791,45825.0
2020-01-23 13:00:00,18.62,18.63,18.61,18.62,49180.0,17.0883,17.0975,17.0791,17.0883,49180.0
2020-01-23 13:10:00,18.62,18.64,18.61,18.61,48115.0,17.0883,17.1067,17.0791,17.0791,48115.0
2020-01-23 13:20:00,18.61,18.66,18.61,18.64,45590.0,17.0791,17.125,17.0791,17.1067,45590.0
2020-01-23 13:30:00,18.64,18.64,18.62,18.62,40670.0,17.1067,17.1067,17.0883,17.0883,40670.0
2020-01-23 13:40:00,18.62,18.64,18.62,18.62,50690.0,17.0883,17.1067,17.0883,17.0883,50690.0
2020-01-23 13:50:00,18.63,18.66,18.63,18.65,53875.0,17.0975,17.125,17.0975,17.1158,53875.0
2020-01-23 14:00:00,18.65,18.68,18.65,18.68,45210.0,17.1158,17.1434,17.1158,17.1434,45210.0
2020-01-23 14:10:00,18.69,18.69,18.66,18.68,47335.0,17.1525,17.1525,17.125,17.1434,47335.0
2020-01-23 14:20:00,18.68,18.69,18.65,18.66,38660.0,17.1434,17.1525,17.1158,17.125,38660.0
2020-01-23 14:30:00,18.66,18.67,18.66,18.66,60780.0,17.125,17.1342,17.125,17.125,60780.0
2020-01-23 14:40:00,18.66,18.66,18.64,18.65,75190.0,17.125,17.125,17.1067,17.1158,75190.0
2020-01-23 14:50:00,18.65,18.67,18.65,18.67,57415.0,17.1158,17.1342,17.1158,17.1342,57415.0
2020-01-23 15:00:00,18.67,18.67,18.65,18.65,49425.0,17.1342,17.1342,17.1158,17.1158,49425.0
2020-01-23 15:10:00,18.65,18.65,18.63,18.65,93640.0,17.1158,17.1158,17.0975,17.1158,93640.0
2020-01-23 15:20:00,18.66,18.68,18.66,18.67,70695.0,17.125,17.1434,17.125,17.1342,70695.0
2020-01-23 15:30:00,18.67,18.7,18.67,18.67,155290.0,17.1342,17.1617,17.1342,17.1342,155290.0
2020-01-23 15:40:00,18.67,18.74,18.67,18.72,251050.0,17.1342,17.1984,17.1342,17.1801,251050.0
2020-01-23 15:50:00,18.73,18.73,18.71,18.73,531515.0,17.1893,17.1893,17.1709,17.1893,531515.0
2020-01-24 09:30:00,18.71,18.84,18.57,18.66,272250.0,17.1709,17.2902,17.0424,17.125,272250.0
2020-01-24 09:40:00,18.68,18.75,18.65,18.69,322655.0,17.1434,17.2076,17.1158,17.1525,322655.0
2020-01-24 09:50:00,18.69,18.74,18.65,18.7,141495.0,17.1525,17.1984,17.1158,17.1617,141495.0
2020-01-24 10:00:00,18.7,18.72,18.66,18.7,140340.0,17.1617,17.1801,17.125,17.1617,140340.0
2020-01-24 10:10:00,18.71,18.73,18.67,18.68,95655.0,17.1709,17.1893,17.1342,17.1434,95655.0
2020-01-24 10:20:00,18.68,18.74,18.67,18.73,94705.0,17.1434,17.1984,17.1342,17.1893,94705.0
2020-01-24 10:30:00,18.72,18.72,18.61,18.66,413810.0,17.1801,17.1801,17.0791,17.125,413810.0
2020-01-24 10:40:00,18.66,18.71,18.64,18.67,245350.0,17.125,17.1709,17.1067,17.1342,245350.0
2020-01-24 10:50:00,18.67,18.72,18.67,18.69,171045.0,17.1342,17.1801,17.1342,17.1525,171045.0
2020-01-24 11:00:00,18.69,18.72,18.68,18.68,78885.0,17.1525,17.1801,17.1434,17.1434,78885.0
2020-01-24 11:10:00,18.68,18.69,18.66,18.68,93955.0,17.1434,17.1525,17.125,17.1434,93955.0
2020-01-24 11:20:00,18.67,18.69,18.66,18.69,110900.0,17.1342,17.1525,17.125,17.1525,110900.0
2020-01-24 11:30:00,18.7,18.7,18.67,18.69,74210.0,17.1617,17.1617,17.1342,17.1525,74210.0
2020-01-24 11:40:00,18.69,18.71,18.66,18.7,71170.0,17.1525,17.1709,17.125,17.1617,71170.0
2020-01-24 11:50:00,18.7,18.73,18.68,18.69,84285.0,17.1617,17.1893,17.1434,17.1525,84285.0
2020-01-24 12:00:00,18.69,18.69,18.65,18.66,52205.0,17.1525,17.1525,17.1158,17.125,52205.0
2020-01-24 12:10:00,18.66,18.66,18.59,18.61,73075.0,17.125,17.125,17.0608,17.0791,73075.0
2020-01-24 12:20:00,18.6,18.65,18.6,18.64,62010.0,17.0699,17.1158,17.0699,17.1067,62010.0
2020-01-24 12:30:00,18.64,18.7,18.64,18.68,72390.0,17.1067,17.1617,17.1067,17.1434,72390.0
2020-01-24 12:40:00,18.68,18.7,18.67,18.69,50030.0,17.1434,17.1617,17.1342,17.1525,50030.0
2020-01-24 12:50:00,18.7,18.7,18.66,18.67,46110.0,17.1617,17.1617,17.125,17.1342,46110.0
2020-01-24 13:00:00,18.67,18.69,18.65,18.69,73980.0,17.1342,17.1525,17.1158,17.1525,73980.0
2020-01-24 13:10:00,18.69,18.69,18.66,18.67,72440.0,17.1525,17.1525,17.125,17.1342,72440.0
2020-01-24 13:20:00,18.67,18.7,18.66,18.68,66510.0,17.1342,17.1617,17.125,17.1434,66510.0
2020-01-24 13:30:00,18.67,18.68,18.64,18.66,773825.0,17.1342,17.1434,17.1067,17.125,773825.0
2020-01-24 13:40:00,18.65,18.66,18.61,18.63,327670.0,17.1158,17.125,17.0791,17.0975,327670.0
2020-01-24 13:50:00,18.63,18.64,18.61,18.63,254245.0,17.0975,17.1067,17.0791,17.0975,254245.0
2020-01-24 14:00:00,18.63,18.63,18.6,18.63,150155.0,17.0975,17.0975,17.0699,17.0975,150155.0
2020-01-24 14:10:00,18.63,18.63,18.58,18.6,192615.0,17.0975,17.0975,17.0516,17.0699,192615.0
2020-01-24 14:20:00,18.6,18.61,18.57,18.6,124760.0,17.0699,17.0791,17.0424,17.0699,124760.0
2020-01-24 14:30:00,18.6,18.62,18.58,18.61,147795.0,17.0699,17.0883,17.0516,17.0791,147795.0
2020-01-24 14:40:00,18.62,18.62,18.57,18.6,131600.0,17.0883,17.0883,17.0424,17.0699,131600.0
2020-01-24 14:50:00,18.6,18.66,18.6,18.65,181385.0,17.0699,17.125,17.0699,17.1158,181385.0
2020-01-24 15:00:00,18.66,18.69,18.65,18.69,112175.0,17.125,17.1525,17.1158,17.1525,112175.0
2020-01-24 15:10:00,18.69,18.73,18.68,18.72,90660.0,17.1525,17.1893,17.1434,17.1801,90660.0
2020-01-24 15:20:00,18.73,18.74,18.69,18.7,269560.0,17.1893,17.1984,17.1525,17.1617,269560.0
2020-01-24 15:30:00,18.7,18.71,18.67,18.68,206070.0,17.1617,17.1709,17.1342,17.1434,206070.0
2020-01-24 15:40:00,18.67,18.7,18.67,18.69,217700.0,17.1342,17.1617,17.1342,17.1525,217700.0
2020-01-24 15:50:00,18.69,18.72,18.67,18.71,583375.0,17.1525,17.1801,17.1342,17.1709,583375.0
2020-01-27 09:30:00,18.46,18.61,18.42,18.61,161190.0,16.9415,17.0791,16.9048,17.0791,161190.0
2020-01-27 09:40:00,18.62,18.69,18.58,18.69,123670.0,17.0883,17.1525,17.0516,17.1525,123670.0
2020-01-27 09:50:00,18.68,18.74,18.67,18.72,166245.0,17.1434,17.1984,17.1342,17.1801,166245.0
2020-01-27 10:00:00,18.71,18.75,18.69,18.74,146330.0,17.1709,17.2076,17.1525,17.1984,146330.0
2020-01-27 10:10:00,18.74,18.83,18.73,18.79,186075.0,17.1984,17.281,17.1893,17.2443,186075.0
2020-01-27 10:20:00,18.78,18.81,18.71,18.72,138515.0,17.2351,17.2627,17.1709,17.1801,138515.0
2020-01-27 10:30:00,18.72,18.73,18.67,18.72,149375.0,17.1801,17.1893,17.1342,17.1801,149375.0
2020-01-27 10:40:00,18.73,18.73,18.7,18.7,171490.0,17.1893,17.1893,17.1617,17.1617,171490.0
2020-01-27 10:50:00,18.7,18.76,18.7,18.76,198540.0,17.1617,17.2168,17.1617,17.2168,198540.0
2020-01-27 11:00:00,18.76,18.81,18.76,18.77,143740.0,17.2168,17.2627,17.2168,17.226,143740.0
2020-01-27 11:10:00,18.77,18.78,18.75,18.76,145825.0,17.226,17.2351,17.2076,17.2168,145825.0
2020-01-27 11:20:00,18.76,18.76,18.71,18.73,220630.0,17.2168,17.2168,17.1709,17.1893,220630.0
2020-01-27 11:30:00,18.73,18.73,18.68,18.7,154880.0,17.1893,17.1893,17.1434,17.1617,154880.0
2020-01-27 11:40:00,18.7,18.7,18.66,18.66,110625.0,17.1617,17.1617,17.125,17.125,110625.0
2020-01-27 11:50:00,18.67,18.74,18.66,18.73,89560.0,17.1342,17.1984,17.125,17.1893,89560.0
2020-01-27 12:00:00,18.72,18.74,18.69,18.74,87660.0,17.1801,17.1984,17.1525,17.1984,87660.0
2020-01-27 12:10:00,18.74,18.74,18.71,18.74,96785.0,17.1984,17.1984,17.1709,17.1984,96785.0
2020-01-27 12:20:00,18.74,18.77,18.74,18.74,101305.0,17.1984,17.226,17.1984,17.1984,101305.0
2020-01-27 12:30:00,18.75,18.76,18.73,18.75,92575.0,17.2076,17.2168,17.1893,17.2076,92575.0
2020-01-27 12:40:00,18.75,18.78,18.75,18.76,85250.0,17.2076,17.2351,17.2076,17.2168,85250.0
2020-01-27 12:50:00,18.76,18.76,18.74,18.75,68525.0,17.2168,17.2168,17.1984,17.2076,68525.0
2020-01-27 13:00:00,18.75,18.77,18.74,18.76,64125.0,17.2076,17.226,17.1984,17.2168,64125.0
2020-01-27 13:10:00,18.75,18.78,18.74,18.77,56900.0,17.2076,17.2351,17.1984,17.226,56900.0
2020-01-27 13:20:00,18.77,18.78,18.77,18.78,54390.0,17.226,17.2351,17.226,17.2351,54390.0
2020-01-27 13:30:00,18.78,18.79,18.77,18.78,60280.0,17.2351,17.2443,17.226,17.2351,60280.0
2020-01-27 13:40:00,18.78,18.8,18.77,18.78,54685.0,17.2351,17.2535,17.226,17.2351,54685.0
2020-01-27 13:50:00,18.77,18.78,18.76,18.76,82260.0,17.226,17.2351,17.2168,17.2168,82260.0
2020-01-27 14:00:00,18.76,18.8,18.74,18.8,71585.0,17.2168,17.2535,17.1984,17.2535,71585.0
2020-01-27 14:10:00,18.8,18.81,18.79,18.79,56565.0,17.2535,17.2627,17.2443,17.2443,56565.0
2020-01-27 14:20:00,18.79,18.79,18.77,18.79,75465.0,17.2443,17.2443,17.226,17.2443,75465.0
2020-01-27 14:30:00,18.79,18.81,18.78,18.8,49850.0,17.2443,17.2627,17.2351,17.2535,49850.0
2020-01-27 14:40:00,18.8,18.81,18.79,18.8,91450.0,17.2535,17.2627,17.2443,17.2535,91450.0
2020-01-27 14:50:00,18.8,18.83,18.8,18.82,83000.0,17.2535,17.281,17.2535,17.2718,83000.0
2020-01-27 15:00:00,18.82,18.83,18.81,18.81,73005.0,17.2718,17.281,17.2627,17.2627,73005.0
2020-01-27 15:10:00,18.81,18.86,18.8,18.85,133470.0,17.2627,17.3086,17.2535,17.2994,133470.0
2020-01-27 15:20:00,18.85,18.85,18.79,18.8,149120.0,17.2994,17.2994,17.2443,17.2535,149120.0
2020-01-27 15:30:00,18.8,18.8,18.76,18.79,169235.0,17.2535,17.2535,17.2168,17.2443,169235.0
2020-01-27 15:40:00,18.79,18.8,18.78,18.8,197460.0,17.2443,17.2535,17.2351,17.2535,197460.0
2020-01-27 15:50:00,18.79,18.82,18.79,18.79,638830.0,17.2443,17.2718,17.2443,17.2443,638830.0
2020-01-28 09:30:00,18.79,18.9,18.75,18.85,148710.0,17.2443,17.3453,17.2076,17.2994,148710.0
2020-01-28 09:40:00,18.85,18.9,18.83,18.9,88135.0,17.2994,17.3453,17.281,17.3453,88135.0
2020-01-28 09:50:00,18.91,18.98,18.9,18.97,196570.0,17.3544,17.4187,17.3453,17.4095,196570.0
2020-01-28 10:00:00,18.97,19.03,18.97,18.97,148285.0,17.4095,17.4646,17.4095,17.4095,148285.0
2020-01-28 10:10:00,18.97,19.07,18.97,19.06,946170.0,17.4095,17.5013,17.4095,17.4921,946170.0
2020-01-28 10:20:00,19.06,19.08,19.04,19.05,147715.0,17.4921,17.5105,17.4738,17.4829,147715.0
2020-01-28 10:30:00,19.05,19.05,19.0,19.03,178670.0,17.4829,17.4829,17.437,17.4646,178670.0
2020-01-28 10:40:00,19.03,19.05,19.01,19.04,133300.0,17.4646,17.4829,17.4462,17.4738,133300.0
2020-01-28 10:50:00,19.05,19.07,19.02,19.07,135545.0,17.4829,17.5013,17.4554,17.5013,135545.0
2020-01-28 11:00:00,19.07,19.07,19.0,19.02,527435.0,17.5013,17.5013,17.437,17.4554,527435.0
2020-01-28 11:10:00,19.02,19.05,19.01,19.03,302515.0,17.4554,17.4829,17.4462,17.4646,302515.0
2020-01-28 11:20:00,19.02,19.05,19.01,19.05,222630.0,17.4554,17.4829,17.4462,17.4829,222630.0
2020-01-28 11:30:00,19.05,19.06,19.04,19.06,171250.0,17.4829,17.4921,17.4738,17.4921,171250.0
2020-01-28 11:40:00,19.05,19.07,19.02,19.03,217465.0,17.4829,17.5013,17.4554,17.4646,217465.0
2020-01-28 11:50:00,19.02,19.04,19.0,19.04,201940.0,17.4554,17.4738,17.437,17.4738,201940.0
2020-01-28 12:00:00,19.04,19.04,19.0,19.02,243900.0,17.4738,17.4738,17.437,17.4554,243900.0
2020-01-28 12:10:00,19.02,19.03,19.01,19.02,338880.0,17.4554,17.4646,17.4462,17.4554,338880.0
2020-01-28 12:20:00,19.02,19.06,19.01,19.03,626755.0,17.4554,17.4921,17.4462,17.4646,626755.0
2020-01-28 12:30:00,19.04,19.1,19.03,19.07,353300.0,17.4738,17.5288,17.4646,17.5013,353300.0
2020-01-28 12:40:00,19.07,19.12,19.06,19.11,173880.0,17.5013,17.5472,17.4921,17.538,173880.0
2020-01-28 12:50:00,19.11,19.14,19.11,19.14,197415.0,17.538,17.5655,17.538,17.5655,197415.0
2020-01-28 13:00:00,19.14,19.14,19.11,19.11,187115.0,17.5655,17.5655,17.538,17.538,187115.0
2020-01-28 13:10:00,19.1,19.1,19.04,19.07,123495.0,17.5288,17.5288,17.4738,17.5013,123495.0
2020-01-28 13:20:00,19.07,19.1,19.05,19.09,96630.0,17.5013,17.5288,17.4829,17.5196,96630.0
2020-01-28 13:30:00,19.08,19.09,19.04,19.06,96640.0,17.5105,17.5196,17.4738,17.4921,96640.0
2020-01-28 13:40:00,19.06,19.1,19.05,19.08,99725.0,17.4921,17.5288,17.4829,17.5105,99725.0
2020-01-28 13:50:00,19.08,19.12,19.08,19.11,67060.0,17.5105,17.5472,17.5105,17.538,67060.0
2020-01-28 14:00:00,19.1,19.15,19.1,19.15,160075.0,17.5288,17.5747,17.5288,17.5747,160075.0
2020-01-28 14:10:00,19.15,19.23,19.15,19.23,278480.0,17.5747,17.6481,17.5747,17.6481,278480.0
2020-01-28 14:20:00,19.23,19.26,19.17,19.21,145665.0,17.6481,17.6757,17.5931,17.6298,145665.0
2020-01-28 14:30:00,19.21,19.21,19.12,19.12,126355.0,17.6298,17.6298,17.5472,17.5472,126355.0
2020-01-28 14:40:00,19.12,19.13,19.05,19.06,112800.0,17.5472,17.5563,17.4829,17.4921,112800.0
2020-01-28 14:50:00,19.06,19.07,19.02,19.04,108820.0,17.4921,17.5013,17.4554,17.4738,108820.0
2020-01-28 15:00:00,19.04,19.07,19.04,19.05,306395.0,17.4738,17.5013,17.4738,17.4829,306395.0
2020-01-28 15:10:00,19.05,19.05,19.01,19.05,225510.0,17.4829,17.4829,17.4462,17.4829,225510.0
2020-01-28 15:20:00,19.05,19.05,19.03,19.04,222170.0,17.4829,17.4829,17.4646,17.4738,222170.0
2020-01-28 15:30:00,19.04,19.05,18.98,18.98,205715.0,17.4738,17.4829,17.4187,17.4187,205715.0
2020-01-28 15:40:00,18.99,19.01,18.98,19.0,283215.0,17.4279,17.4462,17.4187,17.437,283215.0
2020-01-28 15:50:00,19.0,19.01,18.98,19.0,879200.0,17.437,17.4462,17.4187,17.437,879200.0
2020-01-29 09:30:00,19.01,19.22,18.96,19.21,119605.0,17.4462,17.6389,17.4003,17.6298,119605.0
2020-01-29 09:40:00,19.22,19.25,19.09,19.14,138945.0,17.6389,17.6665,17.5196,17.5655,138945.0
2020-01-29 09:50:00,19.14,19.15,19.08,19.11,98660.0,17.5655,17.5747,17.5105,17.538,98660.0
2020-01-29 10:00:00,19.1,19.1,19.01,19.02,120450.0,17.5288,17.5288,17.4462,17.4554,120450.0
2020-01-29 10:10:00,19.03,19.1,18.98,19.09,218595.0,17.4646,17.5288,17.4187,17.5196,218595.0
2020-01-29 10:20:00,19.09,19.12,19.05,19.09,278615.0,17.5196,17.5472,17.4829,17.5196,278615.0
2020-01-29 10:30:00,19.08,19.1,19.03,19.07,117505.0,17.5105,17.5288,17.4646,17.5013,117505.0
2020-01-29 10:40:00,19.07,19.08,19.04,19.04,92670.0,17.5013,17.5105,17.4738,17.4738,92670.0
2020-01-29 10:50:00,19.04,19.12,19.04,19.12,111905.0,17.4738,17.5472,17.4738,17.5472,111905.0
2020-01-29 11:00:00,19.12,19.15,19.11,19.12,142655.0,17.5472,17.5747,17.538,17.5472,142655.0
2020-01-29 11:10:00,19.12,19.16,19.11,19.13,84945.0,17.5472,17.5839,17.538,17.5563,84945.0
2020-01-29 11:20:00,19.13,19.16,19.13,19.15,111045.0,17.5563,17.5839,17.5563,17.5747,111045.0
2020-01-29 11:30:00,19.15,19.16,19.07,19.08,116125.0,17.5747,17.5839,17.5013,17.5105,116125.0
2020-01-29 11:40:00,19.08,19.09,19.05,19.06,94800.0,17.5105,17.5196,17.4829,17.4921,94800.0
2020-01-29 11:50:00,19.05,19.09,19.05,19.07,119110.0,17.4829,17.5196,17.4829,17.5013,119110.0
2020-01-29 12:00:00,19.07,19.09,19.06,19.09,90300.0,17.5013,17.5196,17.4921,17.5196,90300.0
2020-01-29 12:10:00,19.09,19.1,19.05,19.05,229190.0,17.5196,17.5288,17.4829,17.4829,229190.0
2020-01-29 12:20:00,19.05,19.08,19.04,19.06,88040.0,17.4829,17.5105,17.4738,17.4921,88040.0
2020-01-29 12:30:00,19.06,19.09,19.05,19.09,92265.0,17.4921,17.5196,17.4829,17.5196,92265.0
2020-01-29 12:40:00,19.1,19.12,19.08,19.12,43935.0,17.5288,17.5472,17.5105,17.5472,43935.0
2020-01-29 12:50:00,19.11,19.12,19.07,19.08,52595.0,17.538,17.5472,17.5013,17.5105,52595.0
2020-01-29 13:00:00,19.08,19.09,19.05,19.07,346645.0,17.5105,17.5196,17.4829,17.5013,346645.0
2020-01-29 13:10:00,19.07,19.08,19.05,19.05,97760.0,17.5013,17.5105,17.4829,17.4829,97760.0
2020-01-29 13:20:00,19.05,19.05,18.99,19.01,147695.0,17.4829,17.4829,17.4279,17.4462,147695.0
2020-01-29 13:30:00,19.0,19.07,19.0,19.05,83415.0,17.437,17.5013,17.437,17.4829,83415.0
2020-01-29 13:40:00,19.05,19.05,19.01,19.02,109110.0,17.4829,17.4829,17.4462,17.4554,109110.0
2020-01-29 13:50:00,19.01,19.07,19.0,19.06,172340.0,17.4462,17.5013,17.437,17.4921,172340.0
2020-01-29 14:00:00,19.07,19.11,19.05,19.09,325655.0,17.5013,17.538,17.4829,17.5196,325655.0
2020-01-29 14:10:00,19.08,19.11,19.07,19.11,121150.0,17.5105,17.538,17.5013,17.538,121150.0
2020-01-29 14:20:00,19.11,19.13,19.08,19.13,115925.0,17.538,17.5563,17.5105,17.5563,115925.0
2020-01-29 14:30:00,19.12,19.13,19.1,19.1,87265.0,17.5472,17.5563,17.5288,17.5288,87265.0
2020-01-29 14:40:00,19.1,19.1,19.04,19.05,137790.0,17.5288,17.5288,17.4738,17.4829,137790.0
2020-01-29 14:50:00,19.05,19.05,19.02,19.03,116780.0,17.4829,17.4829,17.4554,17.4646,116780.0
2020-01-29 15:00:00,19.03,19.06,19.02,19.04,158815.0,17.4646,17.4921,17.4554,17.4738,158815.0
2020-01-29 15:10:00,19.04,19.04,19.02,19.03,145050.0,17.4738,17.4738,17.4554,17.4646,145050.0
2020-01-29 15:20:00,19.03,19.04,18.99,19.03,557055.0,17.4646,17.4738,17.4279,17.4646,557055.0
2020-01-29 15:30:00,19.03,19.04,19.02,19.03,267430.0,17.4646,17.4738,17.4554,17.4646,267430.0
2020-01-29 15:40:00,19.03,19.03,19.0,19.02,325965.0,17.4646,17.4646,17.437,17.4554,325965.0
2020-01-29 15:50:00,19.02,19.02,18.97,19.0,739205.0,17.4554,17.4554,17.4095,17.437,739205.0
2020-01-30 09:30:00,17.76,18.76,17.6,18.6,2343920.0,16.299,17.2168,16.1522,17.0699,2343920.0
2020-01-30 09:40:00,18.6,18.66,18.34,18.41,1103565.0,17.0699,17.125,16.8313,16.8956,1103565.0
2020-01-30 09:50:00,18.42,18.73,18.36,18.57,757670.0,16.9048,17.1893,16.8497,17.0424,757670.0
2020-01-30 10:00:00,18.58,18.83,18.46,18.78,1029670.0,17.0516,17.281,16.9415,17.2351,1029670.0
2020-01-30 10:10:00,18.78,18.81,18.57,18.65,570290.0,17.2351,17.2627,17.0424,17.1158,570290.0
2020-01-30 10:20:00,18.66,18.83,18.63,18.82,765255.0,17.125,17.281,17.0975,17.2718,765255.0
2020-01-30 10:30:00,18.82,19.07,18.82,18.95,1236500.0,17.2718,17.5013,17.2718,17.3912,1236500.0
2020-01-30 10:40:00,18.93,18.98,18.84,18.97,369230.0,17.3728,17.4187,17.2902,17.4095,369230.0
2020-01-30 10:50:00,18.97,19.01,18.93,18.93,286850.0,17.4095,17.4462,17.3728,17.3728,286850.0
2020-01-30 11:00:00,18.93,19.01,18.92,18.96,237040.0,17.3728,17.4462,17.3636,17.4003,237040.0
2020-01-30 11:10:00,18.96,19.1,18.96,19.07,470765.0,17.4003,17.5288,17.4003,17.5013,470765.0
2020-01-30 11:20:00,19.07,19.09,18.96,19.0,330275.0,17.5013,17.5196,17.4003,17.437,330275.0
2020-01-30 11:30:00,19.0,19.03,18.88,18.94,748005.0,17.437,17.4646,17.3269,17.382,748005.0
2020-01-30 11:40:00,18.94,19.16,18.93,19.15,271900.0,17.382,17.5839,17.3728,17.5747,271900.0
2020-01-30 11:50:00,19.15,19.26,19.15,19.21,341525.0,17.5747,17.6757,17.5747,17.6298,341525.0
2020-01-30 12:00:00,19.21,19.21,19.07,19.11,262985.0,17.6298,17.6298,17.5013,17.538,262985.0
2020-01-30 12:10:00,19.09,19.11,18.9,18.91,288610.0,17.5196,17.538,17.3453,17.3544,288610.0
2020-01-30 12:20:00,18.91,18.96,18.85,18.86,197155.0,17.3544,17.4003,17.2994,17.3086,197155.0
2020-01-30 12:30:00,18.85,18.9,18.78,18.82,313375.0,17.2994,17.3453,17.2351,17.2718,313375.0
2020-01-30 12:40:00,18.83,18.86,18.73,18.8,216945.0,17.281,17.3086,17.1893,17.2535,216945.0
2020-01-30 12:50:00,18.81,18.9,18.79,18.85,131065.0,17.2627,17.3453,17.2443,17.2994,131065.0
2020-01-30 13:00:00,18.85,18.85,18.71,18.75,150190.0,17.2994,17.2994,17.1709,17.2076,150190.0
2020-01-30 13:10:00,18.75,18.77,18.68,18.69,149595.0,17.2076,17.226,17.1434,17.1525,149595.0
2020-01-30 13:20:00,18.69,18.71,18.65,18.68,135030.0,17.1525,17.1709,17.1158,17.1434,135030.0
2020-01-30 13:30:00,18.68,18.76,18.68,18.75,152895.0,17.1434,17.2168,17.1434,17.2076,152895.0
2020-01-30 13:40:00,18.75,18.76,18.68,18.68,279845.0,17.2076,17.2168,17.1434,17.1434,279845.0
2020-01-30 13:50:00,18.67,18.72,18.66,18.7,136395.0,17.1342,17.1801,17.125,17.1617,136395.0
2020-01-30 14:00:00,18.71,18.76,18.69,18.75,155910.0,17.1709,17.2168,17.1525,17.2076,155910.0
2020-01-30 14:10:00,18.75,18.75,18.69,18.7,233695.0,17.2076,17.2076,17.1525,17.1617,233695.0
2020-01-30 14:20:00,18.7,18.71,18.63,18.64,288480.0,17.1617,17.1709,17.0975,17.1067,288480.0
2020-01-30 14:30:00,18.64,18.72,18.63,18.71,191570.0,17.1067,17.1801,17.0975,17.1709,191570.0
2020-01-30 14:40:00,18.71,18.83,18.7,18.77,205105.0,17.1709,17.281,17.1617,17.226,205105.0
2020-01-30 14:50:00,18.77,18.81,18.73,18.8,277060.0,17.226,17.2627,17.1893,17.2535,277060.0
2020-01-30 15:00:00,18.8,18.81,18.72,18.73,444990.0,17.2535,17.2627,17.1801,17.1893,444990.0
2020-01-30 15:10:00,18.73,18.81,18.73,18.81,520030.0,17.1893,17.2627,17.1893,17.2627,520030.0
2020-01-30 15:20:00,18.81,18.87,18.79,18.8,282855.0,17.2627,17.3177,17.2443,17.2535,282855.0
2020-01-30 15:30:00,18.8,18.82,18.76,18.81,484230.0,17.2535,17.2718,17.2168,17.2627,484230.0
2020-01-30 15:40:00,18.81,18.85,18.79,18.8,413110.0,17.2627,17.2994,17.2443,17.2535,413110.0
2020-01-30 15:50:00,18.8,18.82,18.73,18.76,1339575.0,17.2535,17.2718,17.1893,17.2168,1339575.0
2020-01-31 09:30:00,18.98,19.12,18.68,18.93,561970.0,17.4187,17.5472,17.1434,17.3728,561970.0
2020-01-31 09:40:00,18.88,19.06,18.82,19.06,235270.0,17.3269,17.4921,17.2718,17.4921,235270.0
2020-01-31 09:50:00,19.05,19.2,18.93,19.1,267240.0,17.4829,17.6206,17.3728,17.5288,267240.0
2020-01-31 10:00:00,19.06,19.14,18.88,18.88,203580.0,17.4921,17.5655,17.3269,17.3269,203580.0
2020-01-31 10:10:00,18.88,18.88,18.77,18.8,155785.0,17.3269,17.3269,17.226,17.2535,155785.0
2020-01-31 10:20:00,18.8,18.81,18.57,18.57,167325.0,17.2535,17.2627,17.0424,17.0424,167325.0
2020-01-31 10:30:00,18.58,18.62,18.49,18.49,208380.0,17.0516,17.0883,16.969,16.969,208380.0
2020-01-31 10:40:00,18.5,18.6,18.49,18.58,136330.0,16.9782,17.0699,16.969,17.0516,136330.0
2020-01-31 10:50:00,18.58,18.58,18.45,18.46,284270.0,17.0516,17.0516,16.9323,16.9415,284270.0
2020-01-31 11:00:00,18.46,18.48,18.35,18.4,138390.0,16.9415,16.9598,16.8405,16.8864,138390.0
2020-01-31 11:10:00,18.4,18.46,18.23,18.28,394345.0,16.8864,16.9415,16.7304,16.7763,394345.0
2020-01-31 11:20:00,18.27,18.28,18.12,18.12,270865.0,16.7671,16.7763,16.6294,16.6294,270865.0
2020-01-31 11:30:00,18.11,18.25,18.11,18.18,219105.0,16.6203,16.7487,16.6203,16.6845,219105.0
2020-01-31 11:40:00,18.18,18.33,18.18,18.3,285555.0,16.6845,16.8222,16.6845,16.7946,285555.0
2020-01-31 11:50:00,18.31,18.31,18.21,18.27,178690.0,16.8038,16.8038,16.712,16.7671,178690.0
2020-01-31 12:00:00,18.27,18.31,18.23,18.25,104740.0,16.7671,16.8038,16.7304,16.7487,104740.0
2020-01-31 12:10:00,18.25,18.32,18.23,18.31,105395.0,16.7487,16.813,16.7304,16.8038,105395.0
2020-01-31 12:20:00,18.32,18.33,18.23,18.24,158085.0,16.813,16.8222,16.7304,16.7396,158085.0
2020-01-31 12:30:00,18.24,18.24,18.18,18.22,193410.0,16.7396,16.7396,16.6845,16.7212,193410.0
2020-01-31 12:40:00,18.22,18.23,18.19,18.21,190025.0,16.7212,16.7304,16.6937,16.712,190025.0
2020-01-31 12:50:00,18.21,18.3,18.21,18.24,293190.0,16.712,16.7946,16.712,16.7396,293190.0
2020-01-31 13:00:00,18.24,18.29,18.23,18.27,387925.0,16.7396,16.7854,16.7304,16.7671,387925.0
2020-01-31 13:10:00,18.27,18.37,18.27,18.36,209190.0,16.7671,16.8589,16.7671,16.8497,209190.0
2020-01-31 13:20:00,18.34,18.34,18.27,18.32,248565.0,16.8313,16.8313,16.7671,16.813,248565.0
2020-01-31 13:30:00,18.31,18.35,18.3,18.33,146395.0,16.8038,16.8405,16.7946,16.8222,146395.0
2020-01-31 13:40:00,18.34,18.37,18.32,18.37,87500.0,16.8313,16.8589,16.813,16.8589,87500.0
2020-01-31 13:50:00,18.37,18.37,18.35,18.36,144855.0,16.8589,16.8589,16.8405,16.8497,144855.0
2020-01-31 14:00:00,18.36,18.37,18.34,18.36,277720.0,16.8497,16.8589,16.8313,16.8497,277720.0
2020-01-31 14:10:00,18.36,18.46,18.36,18.46,138670.0,16.8497,16.9415,16.8497,16.9415,138670.0
2020-01-31 14:20:00,18.46,18.48,18.41,18.45,156895.0,16.9415,16.9598,16.8956,16.9323,156895.0
2020-01-31 14:30:00,18.45,18.52,18.45,18.52,162115.0,16.9323,16.9965,16.9323,16.9965,162115.0
2020-01-31 14:40:00,18.52,18.54,18.47,18.54,180450.0,16.9965,17.0149,16.9506,17.0149,180450.0
2020-01-31 14:50:00,18.54,18.58,18.51,18.56,274215.0,17.0149,17.0516,16.9873,17.0332,274215.0
2020-01-31 15:00:00,18.56,18.59,18.55,18.59,335955.0,17.0332,17.0608,17.0241,17.0608,335955.0
2020-01-31 15:10:00,18.59,18.59,18.53,18.56,271990.0,17.0608,17.0608,17.0057,17.0332,271990.0
2020-01-31 15:20:00,18.56,18.6,18.55,18.6,325790.0,17.0332,17.0699,17.0241,17.0699,325790.0
2020-01-31 15:30:00,18.59,18.59,18.55,18.56,536265.0,17.0608,17.0608,17.0241,17.0332,536265.0
2020-01-31 15:40:00,18.57,18.68,18.56,18.66,550825.0,17.0424,17.1434,17.0332,17.125,550825.0
2020-01-31 15:50:00,18.66,18.68,18.59,18.59,871950.0,17.125,17.1434,17.0608,17.0608,871950.0
2020-02-03 09:30:00,18.8,18.94,18.8,18.91,260975.0,17.2535,17.382,17.2535,17.3544,260975.0
2020-02-03 09:40:00,18.93,18.99,18.87,18.92,182910.0,17.3728,17.4279,17.3177,17.3636,182910.0
2020-02-03 09:50:00,18.92,18.95,18.84,18.95,125725.0,17.3636,17.3912,17.2902,17.3912,125725.0
2020-02-03 10:00:00,18.96,19.03,18.95,18.97,181820.0,17.4003,17.4646,17.3912,17.4095,181820.0
2020-02-03 10:10:00,18.97,18.99,18.93,18.98,136745.0,17.4095,17.4279,17.3728,17.4187,136745.0
2020-02-03 10:20:00,18.98,19.05,18.94,19.05,103385.0,17.4187,17.4829,17.382,17.4829,103385.0
2020-02-03 10:30:00,19.03,19.09,19.01,19.03,172470.0,17.4646,17.5196,17.4462,17.4646,172470.0
2020-02-03 10:40:00,19.03,19.04,18.97,18.99,112020.0,17.4646,17.4738,17.4095,17.4279,112020.0
2020-02-03 10:50:00,18.99,19.01,18.97,18.98,238910.0,17.4279,17.4462,17.4095,17.4187,238910.0
2020-02-03 11:00:00,18.98,18.98,18.9,18.97,147000.0,17.4187,17.4187,17.3453,17.4095,147000.0
2020-02-03 11:10:00,18.97,18.99,18.9,18.92,101470.0,17.4095,17.4279,17.3453,17.3636,101470.0
2020-02-03 11:20:00,18.91,18.97,18.91,18.95,73280.0,17.3544,17.4095,17.3544,17.3912,73280.0
2020-02-03 11:30:00,18.95,18.99,18.94,18.99,54515.0,17.3912,17.4279,17.382,17.4279,54515.0
2020-02-03 11:40:00,18.99,18.99,18.95,18.98,65625.0,17.4279,17.4279,17.3912,17.4187,65625.0
2020-02-03 11:50:00,18.98,19.0,18.97,19.0,72890.0,17.4187,17.437,17.4095,17.437,72890.0
2020-02-03 12:00:00,18.99,19.03,18.98,19.02,70800.0,17.4279,17.4646,17.4187,17.4554,70800.0
2020-02-03 12:10:00,19.02,19.05,19.02,19.02,75610.0,17.4554,17.4829,17.4554,17.4554,75610.0
2020-02-03 12:20:00,19.02,19.05,19.02,19.04,66105.0,17.4554,17.4829,17.4554,17.4738,66105.0
2020-02-03 12:30:00,19.04,19.07,19.02,19.07,591260.0,17.4738,17.5013,17.4554,17.5013,591260.0
2020-02-03 12:40:00,19.08,19.1,19.01,19.08,514870.0,17.5105,17.5288,17.4462,17.5105,514870.0
2020-02-03 12:50:00,19.08,19.11,19.05,19.1,356380.0,17.5105,17.538,17.4829,17.5288,356380.0
2020-02-03 13:00:00,19.1,19.16,19.07,19.16,124730.0,17.5288,17.5839,17.5013,17.5839,124730.0
2020-02-03 13:10:00,19.16,19.17,19.12,19.16,368345.0,17.5839,17.5931,17.5472,17.5839,368345.0
2020-02-03 13:20:00,19.16,19.2,19.15,19.18,913865.0,17.5839,17.6206,17.5747,17.6022,913865.0
2020-02-03 13:30:00,19.18,19.19,19.02,19.04,511145.0,17.6022,17.6114,17.4554,17.4738,511145.0
2020-02-03 13:40:00,19.04,19.08,18.99,19.08,124155.0,17.4738,17.5105,17.4279,17.5105,124155.0
2020-02-03 13:50:00,19.08,19.1,19.04,19.09,58895.0,17.5105,17.5288,17.4738,17.5196,58895.0
2020-02-03 14:00:00,19.08,19.12,19.04,19.04,156400.0,17.5105,17.5472,17.4738,17.4738,156400.0
2020-02-03 14:10:00,19.03,19.06,19.03,19.06,75305.0,17.4646,17.4921,17.4646,17.4921,75305.0
2020-02-03 14:20:00,19.06,19.08,19.04,19.07,65460.0,17.4921,17.5105,17.4738,17.5013,65460.0
2020-02-03 14:30:00,19.07,19.08,19.03,19.06,71815.0,17.5013,17.5105,17.4646,17.4921,71815.0
2020-02-03 14:40:00,19.07,19.09,19.05,19.08,73790.0,17.5013,17.5196,17.4829,17.5105,73790.0
2020-02-03 14:50:00,19.08,19.09,19.05,19.06,117430.0,17.5105,17.5196,17.4829,17.4921,117430.0
2020-02-03 15:00:00,19.06,19.06,19.0,19.01,89140.0,17.4921,17.4921,17.437,17.4462,89140.0
2020-02-03 15:10:00,19.0,19.01,18.97,19.0,116765.0,17.437,17.4462,17.4095,17.437,116765.0
2020-02-03 15:20:00,19.0,19.03,19.0,19.01,107370.0,17.437,17.4646,17.437,17.4462,107370.0
2020-02-03 15:30:00,19.0,19.02,19.0,19.0,155500.0,17.437,17.4554,17.437,17.437,155500.0
2020-02-03 15:40:00,19.01,19.02,18.97,18.99,296565.0,17.4462,17.4554,17.4095,17.4279,296565.0
2020-02-03 15:50:00,18.98,18.99,18.85,18.87,996430.0,17.4187,17.4279,17.2994,17.3177,996430.0
2020-02-04 09:30:00,19.06,19.2,19.05,19.16,288710.0,17.4921,17.6206,17.4829,17.5839,288710.0
2020-02-04 09:40:00,19.16,19.26,19.15,19.26,219780.0,17.5839,17.6757,17.5747,17.6757,219780.0
2020-02-04 09:50:00,19.26,19.27,19.18,19.22,266045.0,17.6757,17.6848,17.6022,17.6389,266045.0
2020-02-04 10:00:00,19.22,19.28,19.19,19.28,179820.0,17.6389,17.694,17.6114,17.694,179820.0
2020-02-04 10:10:00,19.27,19.28,19.25,19.27,160095.0,17.6848,17.694,17.6665,17.6848,160095.0
2020-02-04 10:20:00,19.26,19.27,19.14,19.16,218340.0,17.6757,17.6848,17.5655,17.5839,218340.0
2020-02-04 10:30:00,19.16,19.16,19.08,19.08,97990.0,17.5839,17.5839,17.5105,17.5105,97990.0
2020-02-04 10:40:00,19.08,19.08,19.04,19.04,146315.0,17.5105,17.5105,17.4738,17.4738,146315.0
2020-02-04 10:50:00,19.04,19.06,19.0,19.04,156095.0,17.4738,17.4921,17.437,17.4738,156095.0
2020-02-04 11:00:00,19.04,19.04,18.88,18.89,215575.0,17.4738,17.4738,17.3269,17.3361,215575.0
2020-02-04 11:10:00,18.89,18.9,18.81,18.83,205890.0,17.3361,17.3453,17.2627,17.281,205890.0
2020-02-04 11:20:00,18.83,18.85,18.77,18.77,276895.0,17.281,17.2994,17.226,17.226,276895.0
2020-02-04 11:30:00,18.77,18.77,18.66,18.71,221800.0,17.226,17.226,17.125,17.1709,221800.0
2020-02-04 11:40:00,18.71,18.75,18.66,18.66,165140.0,17.1709,17.2076,17.125,17.125,165140.0
2020-02-04 11:50:00,18.66,18.74,18.66,18.73,130260.0,17.125,17.1984,17.125,17.1893,130260.0
2020-02-04 12:00:00,18.73,18.77,18.72,18.76,122900.0,17.1893,17.226,17.1801,17.2168,122900.0
2020-02-04 12:10:00,18.76,18.86,18.74,18.84,163220.0,17.2168,17.3086,17.1984,17.2902,163220.0
2020-02-04 12:20:00,18.84,18.87,18.83,18.86,107145.0,17.2902,17.3177,17.281,17.3086,107145.0
2020-02-04 12:30:00,18.87,18.88,18.83,18.88,96230.0,17.3177,17.3269,17.281,17.3269,96230.0
2020-02-04 12:40:00,18.88,18.88,18.8,18.8,139565.0,17.3269,17.3269,17.2535,17.2535,139565.0
2020-02-04 12:50:00,18.81,18.81,18.74,18.75,775050.0,17.2627,17.2627,17.1984,17.2076,775050.0
2020-02-04 13:00:00,18.75,18.76,18.69,18.7,434155.0,17.2076,17.2168,17.1525,17.1617,434155.0
2020-02-04 13:10:00,18.7,18.74,18.7,18.73,91340.0,17.1617,17.1984,17.1617,17.1893,91340.0
2020-02-04 13:20:00,18.72,18.72,18.68,18.69,106710.0,17.1801,17.1801,17.1434,17.1525,106710.0
2020-02-04 13:30:00,18.69,18.69,18.64,18.64,207355.0,17.1525,17.1525,17.1067,17.1067,207355.0
2020-02-04 13:40:00,18.64,18.68,18.64,18.66,74840.0,17.1067,17.1434,17.1067,17.125,74840.0
2020-02-04 13:50:00,18.66,18.68,18.65,18.66,80910.0,17.125,17.1434,17.1158,17.125,80910.0
2020-02-04 14:00:00,18.66,18.68,18.66,18.68,109440.0,17.125,17.1434,17.125,17.1434,109440.0
2020-02-04 14:10:00,18.68,18.68,18.6,18.62,104675.0,17.1434,17.1434,17.0699,17.0883,104675.0
2020-02-04 14:20:00,18.63,18.64,18.56,18.56,65275.0,17.0975,17.1067,17.0332,17.0332,65275.0
2020-02-04 14:30:00,18.56,18.58,18.53,18.58,82945.0,17.0332,17.0516,17.0057,17.0516,82945.0
2020-02-04 14:40:00,18.57,18.57,18.49,18.49,265035.0,17.0424,17.0424,16.969,16.969,265035.0
2020-02-04 14:50:00,18.49,18.49,18.38,18.39,268115.0,16.969,16.969,16.868,16.8772,268115.0
2020-02-04 15:00:00,18.39,18.42,18.35,18.41,274485.0,16.8772,16.9048,16.8405,16.8956,274485.0
2020-02-04 15:10:00,18.41,18.42,18.37,18.41,347540.0,16.8956,16.9048,16.8589,16.8956,347540.0
2020-02-04 15:20:00,18.41,18.43,18.37,18.37,279215.0,16.8956,16.9139,16.8589,16.8589,279215.0
2020-02-04 15:30:00,18.38,18.38,18.31,18.35,804625.0,16.868,16.868,16.8038,16.8405,804625.0
2020-02-04 15:40:00,18.35,18.37,18.23,18.23,421360.0,16.8405,16.8589,16.7304,16.7304,421360.0
2020-02-04 15:50:00,18.23,18.26,18.19,18.22,1009145.0,16.7304,16.7579,16.6937,16.7212,1009145.0
2020-02-05 09:30:00,18.35,18.53,18.32,18.48,343780.0,16.8405,17.0057,16.813,16.9598,343780.0
2020-02-05 09:40:00,18.46,18.57,18.45,18.52,136810.0,16.9415,17.0424,16.9323,16.9965,136810.0
2020-02-05 09:50:00,18.51,18.58,18.5,18.58,265555.0,16.9873,17.0516,16.9782,17.0516,265555.0
2020-02-05 10:00:00,18.57,18.64,18.56,18.62,472295.0,17.0424,17.1067,17.0332,17.0883,472295.0
2020-02-05 10:10:00,18.62,18.66,18.58,18.59,418180.0,17.0883,17.125,17.0516,17.0608,418180.0
2020-02-05 10:20:00,18.6,18.65,18.59,18.64,75265.0,17.0699,17.1158,17.0608,17.1067,75265.0
2020-02-05 10:30:00,18.63,18.63,18.54,18.57,127380.0,17.0975,17.0975,17.0149,17.0424,127380.0
2020-02-05 10:40:00,18.56,18.62,18.54,18.6,127575.0,17.0332,17.0883,17.0149,17.0699,127575.0
2020-02-05 10:50:00,18.6,18.66,18.57,18.62,253975.0,17.0699,17.125,17.0424,17.0883,253975.0
2020-02-05 11:00:00,18.62,18.63,18.58,18.6,162415.0,17.0883,17.0975,17.0516,17.0699,162415.0
2020-02-05 11:10:00,18.6,18.61,18.58,18.6,84065.0,17.0699,17.0791,17.0516,17.0699,84065.0
2020-02-05 11:20:00,18.59,18.61,18.58,18.58,57570.0,17.0608,17.0791,17.0516,17.0516,57570.0
2020-02-05 11:30:00,18.58,18.61,18.55,18.6,90820.0,17.0516,17.0791,17.0241,17.0699,90820.0
2020-02-05 11:40:00,18.6,18.64,18.59,18.64,104620.0,17.0699,17.1067,17.0608,17.1067,104620.0
2020-02-05 11:50:00,18.64,18.66,18.61,18.61,76135.0,17.1067,17.125,17.0791,17.0791,76135.0
2020-02-05 12:00:00,18.61,18.63,18.6,18.63,170980.0,17.0791,17.0975,17.0699,17.0975,170980.0
2020-02-05 12:10:00,18.63,18.64,18.6,18.64,58125.0,17.0975,17.1067,17.0699,17.1067,58125.0
2020-02-05 12:20:00,18.64,18.64,18.59,18.59,122250.0,17.1067,17.1067,17.0608,17.0608,122250.0
2020-02-05 12:30:00,18.6,18.64,18.6,18.63,81795.0,17.0699,17.1067,17.0699,17.0975,81795.0
2020-02-05 12:40:00,18.64,18.66,18.62,18.65,98025.0,17.1067,17.125,17.0883,17.1158,98025.0
2020-02-05 12:50:00,18.65,18.66,18.63,18.64,59730.0,17.1158,17.125,17.0975,17.1067,59730.0
2020-02-05 13:00:00,18.64,18.65,18.63,18.64,96860.0,17.1067,17.1158,17.0975,17.1067,96860.0
2020-02-05 13:10:00,18.64,18.67,18.64,18.66,45350.0,17.1067,17.1342,17.1067,17.125,45350.0
2020-02-05 13:20:00,18.66,18.67,18.63,18.63,79135.0,17.125,17.1342,17.0975,17.0975,79135.0
2020-02-05 13:30:00,18.63,18.63,18.6,18.61,77800.0,17.0975,17.0975,17.0699,17.0791,77800.0
2020-02-05 13:40:00,18.61,18.64,18.6,18.6,107625.0,17.0791,17.1067,17.0699,17.0699,107625.0
2020-02-05 13:50:00,18.6,18.61,18.58,18.61,92785.0,17.0699,17.0791,17.0516,17.0791,92785.0
2020-02-05 14:00:00,18.61,18.62,18.59,18.6,164650.0,17.0791,17.0883,17.0608,17.0699,164650.0
2020-02-05 14:10:00,18.6,18.65,18.59,18.63,207390.0,17.0699,17.1158,17.0608,17.0975,207390.0
2020-02-05 14:20:00,18.62,18.65,18.61,18.63,210185.0,17.0883,17.1158,17.0791,17.0975,210185.0
2020-02-05 14:30:00,18.63,18.67,18.62,18.66,286125.0,17.0975,17.1342,17.0883,17.125,286125.0
2020-02-05 14:40:00,18.66,18.66,18.63,18.64,551265.0,17.125,17.125,17.0975,17.1067,551265.0
2020-02-05 14:50:00,18.65,18.68,18.64,18.66,136570.0,17.1158,17.1434,17.1067,17.125,136570.0
2020-02-05 15:00:00,18.66,18.66,18.63,18.63,146785.0,17.125,17.125,17.0975,17.0975,146785.0
2020-02-05 15:10:00,18.63,18.64,18.59,18.62,531735.0,17.0975,17.1067,17.0608,17.0883,531735.0
2020-02-05 15:20:00,18.63,18.7,18.62,18.7,880195.0,17.0975,17.1617,17.0883,17.1617,880195.0
2020-02-05 15:30:00,18.7,18.77,18.69,18.74,206010.0,17.1617,17.226,17.1525,17.1984,206010.0
2020-02-05 15:40:00,18.74,18.76,18.73,18.75,133440.0,17.1984,17.2168,17.1893,17.2076,133440.0
2020-02-05 15:50:00,18.75,18.8,18.73,18.79,697260.0,17.2076,17.2535,17.1893,17.2443,697260.0
2020-02-06 09:30:00,18.97,19.03,18.82,18.99,206025.0,17.4095,17.4646,17.2718,17.4279,206025.0
2020-02-06 09:40:00,19.0,19.02,18.84,18.84,111230.0,17.437,17.4554,17.2902,17.2902,111230.0
2020-02-06 09:50:00,18.86,19.0,18.82,19.0,129540.0,17.3086,17.437,17.2718,17.437,129540.0
2020-02-06 10:00:00,18.99,19.07,18.97,19.03,137710.0,17.4279,17.5013,17.4095,17.4646,137710.0
2020-02-06 10:10:00,19.03,19.09,19.01,19.04,136130.0,17.4646,17.5196,17.4462,17.4738,136130.0
2020-02-06 10:20:00,19.05,19.05,18.99,19.05,137585.0,17.4829,17.4829,17.4279,17.4829,137585.0
2020-02-06 10:30:00,19.05,19.12,19.03,19.12,132345.0,17.4829,17.5472,17.4646,17.5472,132345.0
2020-02-06 10:40:00,19.12,19.16,19.1,19.15,218600.0,17.5472,17.5839,17.5288,17.5747,218600.0
2020-02-06 10:50:00,19.15,19.19,19.15,19.19,239035.0,17.5747,17.6114,17.5747,17.6114,239035.0
2020-02-06 11:00:00,19.18,19.21,19.15,19.2,196170.0,17.6022,17.6298,17.5747,17.6206,196170.0
2020-02-06 11:10:00,19.2,19.25,19.2,19.25,139850.0,17.6206,17.6665,17.6206,17.6665,139850.0
2020-02-06 11:20:00,19.26,19.28,19.2,19.2,103285.0,17.6757,17.694,17.6206,17.6206,103285.0
2020-02-06 11:30:00,19.2,19.21,19.17,19.21,101085.0,17.6206,17.6298,17.5931,17.6298,101085.0
2020-02-06 11:40:00,19.2,19.21,19.16,19.19,106455.0,17.6206,17.6298,17.5839,17.6114,106455.0
2020-02-06 11:50:00,19.2,19.2,19.13,19.14,118775.0,17.6206,17.6206,17.5563,17.5655,118775.0
2020-02-06 12:00:00,19.15,19.19,19.15,19.19,100770.0,17.5747,17.6114,17.5747,17.6114,100770.0
2020-02-06 12:10:00,19.19,19.2,19.16,19.2,86165.0,17.6114,17.6206,17.5839,17.6206,86165.0
2020-02-06 12:20:00,19.2,19.2,19.16,19.19,104195.0,17.6206,17.6206,17.5839,17.6114,104195.0
2020-02-06 12:30:00,19.19,19.21,19.19,19.19,77140.0,17.6114,17.6298,17.6114,17.6114,77140.0
2020-02-06 12:40:00,19.2,19.21,19.19,19.21,84115.0,17.6206,17.6298,17.6114,17.6298,84115.0
2020-02-06 12:50:00,19.21,19.21,19.18,19.19,76150.0,17.6298,17.6298,17.6022,17.6114,76150.0
2020-02-06 13:00:00,19.19,19.21,19.16,19.2,95990.0,17.6114,17.6298,17.5839,17.6206,95990.0
2020-02-06 13:10:00,19.2,19.2,19.17,19.19,75545.0,17.6206,17.6206,17.5931,17.6114,75545.0
2020-02-06 13:20:00,19.2,19.22,19.19,19.2,117895.0,17.6206,17.6389,17.6114,17.6206,117895.0
2020-02-06 13:30:00,19.19,19.22,19.18,19.22,94220.0,17.6114,17.6389,17.6022,17.6389,94220.0
2020-02-06 13:40:00,19.22,19.25,19.21,19.22,89645.0,17.6389,17.6665,17.6298,17.6389,89645.0
2020-02-06 13:50:00,19.22,19.25,19.22,19.25,62620.0,17.6389,17.6665,17.6389,17.6665,62620.0
2020-02-06 14:00:00,19.25,19.25,19.22,19.25,69085.0,17.6665,17.6665,17.6389,17.6665,69085.0
2020-02-06 14:10:00,19.25,19.25,19.22,19.23,91965.0,17.6665,17.6665,17.6389,17.6481,91965.0
2020-02-06 14:20:00,19.23,19.26,19.22,19.26,76610.0,17.6481,17.6757,17.6389,17.6757,76610.0
2020-02-06 14:30:00,19.26,19.29,19.24,19.27,301105.0,17.6757,17.7032,17.6573,17.6848,301105.0
2020-02-06 14:40:00,19.27,19.31,19.26,19.31,197285.0,17.6848,17.7215,17.6757,17.7215,197285.0
2020-02-06 14:50:00,19.31,19.31,19.29,19.3,140025.0,17.7215,17.7215,17.7032,17.7124,140025.0
2020-02-06 15:00:00,19.3,19.3,19.23,19.26,201090.0,17.7124,17.7124,17.6481,17.6757,201090.0
2020-02-06 15:10:00,19.26,19.3,19.26,19.3,151505.0,17.6757,17.7124,17.6757,17.7124,151505.0
2020-02-06 15:20:00,19.3,19.31,19.29,19.31,144650.0,17.7124,17.7215,17.7032,17.7215,144650.0
2020-02-06 15:30:00,19.31,19.36,19.31,19.32,196205.0,17.7215,17.7674,17.7215,17.7307,196205.0
2020-02-06 15:40:00,19.32,19.33,19.29,19.29,155625.0,17.7307,17.7399,17.7032,17.7032,155625.0
2020-02-06 15:50:00,19.29,19.32,19.26,19.32,615115.0,17.7032,17.7307,17.6757,17.7307,615115.0
2020-02-07 09:30:00,19.18,19.25,19.11,19.21,242630.0,17.6022,17.6665,17.538,17.6298,242630.0
2020-02-07 09:40:00,19.21,19.3,19.14,19.3,245920.0,17.6298,17.7124,17.5655,17.7124,245920.0
2020-02-07 09:50:00,19.29,19.31,19.19,19.2,58750.0,17.7032,17.7215,17.6114,17.6206,58750.0
2020-02-07 10:00:00,19.21,19.25,19.15,19.24,113785.0,17.6298,17.6665,17.5747,17.6573,113785.0
2020-02-07 10:10:00,19.25,19.3,19.2,19.21,131955.0,17.6665,17.7124,17.6206,17.6298,131955.0
2020-02-07 10:20:00,19.2,19.28,19.2,19.24,60780.0,17.6206,17.694,17.6206,17.6573,60780.0
2020-02-07 10:30:00,19.24,19.24,19.15,19.18,120795.0,17.6573,17.6573,17.5747,17.6022,120795.0
2020-02-07 10:40:00,19.19,19.22,19.17,19.18,79505.0,17.6114,17.6389,17.5931,17.6022,79505.0
2020-02-07 10:50:00,19.18,19.18,19.11,19.14,80465.0,17.6022,17.6022,17.538,17.5655,80465.0
2020-02-07 11:00:00,19.13,19.18,19.13,19.16,56850.0,17.5563,17.6022,17.5563,17.5839,56850.0
2020-02-07 11:10:00,19.17,19.21,19.16,19.21,54275.0,17.5931,17.6298,17.5839,17.6298,54275.0
2020-02-07 11:20:00,19.21,19.23,19.19,19.23,51390.0,17.6298,17.6481,17.6114,17.6481,51390.0
2020-02-07 11:30:00,19.23,19.25,19.21,19.22,64810.0,17.6481,17.6665,17.6298,17.6389,64810.0
2020-02-07 11:40:00,19.22,19.23,19.2,19.22,67680.0,17.6389,17.6481,17.6206,17.6389,67680.0
2020-02-07 11:50:00,19.22,19.24,19.21,19.24,42175.0,17.6389,17.6573,17.6298,17.6573,42175.0
2020-02-07 12:00:00,19.24,19.25,19.23,19.24,45670.0,17.6573,17.6665,17.6481,17.6573,45670.0
2020-02-07 12:10:00,19.23,19.27,19.23,19.25,42390.0,17.6481,17.6848,17.6481,17.6665,42390.0
2020-02-07 12:20:00,19.25,19.28,19.21,19.21,127390.0,17.6665,17.694,17.6298,17.6298,127390.0
2020-02-07 12:30:00,19.22,19.22,19.17,19.17,162400.0,17.6389,17.6389,17.5931,17.5931,162400.0
2020-02-07 12:40:00,19.16,19.19,19.15,19.18,42470.0,17.5839,17.6114,17.5747,17.6022,42470.0
2020-02-07 12:50:00,19.19,19.19,19.16,19.17,59510.0,17.6114,17.6114,17.5839,17.5931,59510.0
2020-02-07 13:00:00,19.18,19.18,19.14,19.15,49725.0,17.6022,17.6022,17.5655,17.5747,49725.0
2020-02-07 13:10:00,19.15,19.15,19.11,19.12,49555.0,17.5747,17.5747,17.538,17.5472,49555.0
2020-02-07 13:20:00,19.12,19.13,19.11,19.11,46795.0,17.5472,17.5563,17.538,17.538,46795.0
2020-02-07 13:30:00,19.1,19.11,19.08,19.09,58455.0,17.5288,17.538,17.5105,17.5196,58455.0
2020-02-07 13:40:00,19.09,19.13,19.09,19.13,66015.0,17.5196,17.5563,17.5196,17.5563,66015.0
2020-02-07 13:50:00,19.13,19.17,19.13,19.17,43640.0,17.5563,17.5931,17.5563,17.5931,43640.0
2020-02-07 14:00:00,19.17,19.18,19.14,19.17,70635.0,17.5931,17.6022,17.5655,17.5931,70635.0
2020-02-07 14:10:00,19.17,19.2,19.16,19.18,49510.0,17.5931,17.6206,17.5839,17.6022,49510.0
2020-02-07 14:20:00,19.17,19.19,19.17,19.18,47195.0,17.5931,17.6114,17.5931,17.6022,47195.0
2020-02-07 14:30:00,19.19,19.2,19.18,19.19,62990.0,17.6114,17.6206,17.6022,17.6114,62990.0
2020-02-07 14:40:00,19.19,19.23,19.19,19.21,47350.0,17.6114,17.6481,17.6114,17.6298,47350.0
2020-02-07 14:50:00,19.21,19.23,19.21,19.23,41835.0,17.6298,17.6481,17.6298,17.6481,41835.0
2020-02-07 15:00:00,19.23,19.23,19.2,19.23,54590.0,17.6481,17.6481,17.6206,17.6481,54590.0
2020-02-07 15:10:00,19.23,19.24,19.22,19.24,44830.0,17.6481,17.6573,17.6389,17.6573,44830.0
2020-02-07 15:20:00,19.24,19.27,19.23,19.27,66785.0,17.6573,17.6848,17.6481,17.6848,66785.0
2020-02-07 15:30:00,19.27,19.28,19.27,19.28,86140.0,17.6848,17.694,17.6848,17.694,86140.0
2020-02-07 15:40:00,19.28,19.32,19.28,19.29,116940.0,17.694,17.7307,17.694,17.7032,116940.0
2020-02-07 15:50:00,19.29,19.32,19.27,19.31,363545.0,17.7032,17.7307,17.6848,17.7215,363545.0
2020-02-10 09:30:00,19.22,19.55,19.22,19.54,558250.0,17.6389,17.9418,17.6389,17.9326,558250.0
2020-02-10 09:40:00,19.56,19.59,19.48,19.56,224340.0,17.951,17.9785,17.8776,17.951,224340.0
2020-02-10 09:50:00,19.57,19.66,19.56,19.66,355925.0,17.9602,18.0427,17.951,18.0427,355925.0
2020-02-10 10:00:00,19.66,19.73,19.6,19.68,357885.0,18.0427,18.107,17.9877,18.0611,357885.0
2020-02-10 10:10:00,19.68,19.69,19.63,19.65,343745.0,18.0611,18.0703,18.0152,18.0336,343745.0
2020-02-10 10:20:00,19.65,19.68,19.6,19.67,121720.0,18.0336,18.0611,17.9877,18.0519,121720.0
2020-02-10 10:30:00,19.68,19.69,19.63,19.63,195545.0,18.0611,18.0703,18.0152,18.0152,195545.0
2020-02-10 10:40:00,19.63,19.68,19.63,19.68,168555.0,18.0152,18.0611,18.0152,18.0611,168555.0
2020-02-10 10:50:00,19.68,19.72,19.67,19.69,84745.0,18.0611,18.0978,18.0519,18.0703,84745.0
2020-02-10 11:00:00,19.69,19.76,19.69,19.75,102545.0,18.0703,18.1345,18.0703,18.1253,102545.0
2020-02-10 11:10:00,19.75,19.77,19.73,19.77,116555.0,18.1253,18.1437,18.107,18.1437,116555.0
2020-02-10 11:20:00,19.77,19.78,19.75,19.77,102075.0,18.1437,18.1529,18.1253,18.1437,102075.0
2020-02-10 11:30:00,19.77,19.8,19.77,19.78,95600.0,18.1437,18.1712,18.1437,18.1529,95600.0
2020-02-10 11:40:00,19.78,19.82,19.78,19.81,151205.0,18.1529,18.1896,18.1529,18.1804,151205.0
2020-02-10 11:50:00,19.81,19.82,19.74,19.75,187000.0,18.1804,18.1896,18.1162,18.1253,187000.0
2020-02-10 12:00:00,19.75,19.8,19.75,19.76,101720.0,18.1253,18.1712,18.1253,18.1345,101720.0
2020-02-10 12:10:00,19.76,19.77,19.71,19.72,84080.0,18.1345,18.1437,18.0886,18.0978,84080.0
2020-02-10 12:20:00,19.72,19.73,19.69,19.72,73825.0,18.0978,18.107,18.0703,18.0978,73825.0
2020-02-10 12:30:00,19.73,19.73,19.68,19.72,51755.0,18.107,18.107,18.0611,18.0978,51755.0
2020-02-10 12:40:00,19.72,19.75,19.72,19.74,71760.0,18.0978,18.1253,18.0978,18.1162,71760.0
2020-02-10 12:50:00,19.74,19.74,19.7,19.73,68335.0,18.1162,18.1162,18.0795,18.107,68335.0
2020-02-10 13:00:00,19.73,19.74,19.7,19.72,100260.0,18.107,18.1162,18.0795,18.0978,100260.0
2020-02-10 13:10:00,19.72,19.73,19.7,19.7,47480.0,18.0978,18.107,18.0795,18.0795,47480.0
2020-02-10 13:20:00,19.7,19.72,19.69,19.71,54670.0,18.0795,18.0978,18.0703,18.0886,54670.0
2020-02-10 13:30:00,19.71,19.73,19.69,19.72,59240.0,18.0886,18.107,18.0703,18.0978,59240.0
2020-02-10 13:40:00,19.72,19.72,19.67,19.69,62095.0,18.0978,18.0978,18.0519,18.0703,62095.0
2020-02-10 13:50:00,19.69,19.7,19.64,19.69,65010.0,18.0703,18.0795,18.0244,18.0703,65010.0
2020-02-10 14:00:00,19.7,19.7,19.66,19.67,81500.0,18.0795,18.0795,18.0427,18.0519,81500.0
2020-02-10 14:10:00,19.67,19.67,19.57,19.58,112665.0,18.0519,18.0519,17.9602,17.9693,112665.0
2020-02-10 14:20:00,19.58,19.6,19.57,19.57,64080.0,17.9693,17.9877,17.9602,17.9602,64080.0
2020-02-10 14:30:00,19.57,19.6,19.56,19.58,134390.0,17.9602,17.9877,17.951,17.9693,134390.0
2020-02-10 14:40:00,19.59,19.6,19.54,19.55,66495.0,17.9785,17.9877,17.9326,17.9418,66495.0
2020-02-10 14:50:00,19.55,19.57,19.5,19.52,129935.0,17.9418,17.9602,17.8959,17.9143,129935.0
2020-02-10 15:00:00,19.52,19.53,19.5,19.5,132305.0,17.9143,17.9234,17.8959,17.8959,132305.0
2020-02-10 15:10:00,19.5,19.51,19.44,19.44,132315.0,17.8959,17.9051,17.8408,17.8408,132315.0
2020-02-10 15:20:00,19.44,19.52,19.44,19.5,138875.0,17.8408,17.9143,17.8408,17.8959,138875.0
2020-02-10 15:30:00,19.5,19.52,19.48,19.48,192570.0,17.8959,17.9143,17.8776,17.8776,192570.0
2020-02-10 15:40:00,19.48,19.5,19.46,19.48,177495.0,17.8776,17.8959,17.8592,17.8776,177495.0
2020-02-10 15:50:00,19.48,19.53,19.48,19.5,830635.0,17.8776,17.9234,17.8776,17.8959,830635.0
2020-02-11 09:30:00,19.56,19.56,19.4,19.45,110400.0,17.951,17.951,17.8041,17.85,110400.0
2020-02-11 09:40:00,19.46,19.47,19.41,19.42,35670.0,17.8592,17.8684,17.8133,17.8225,35670.0
2020-02-11 09:50:00,19.42,19.45,19.35,19.41,157960.0,17.8225,17.85,17.7583,17.8133,157960.0
2020-02-11 10:00:00,19.42,19.45,19.37,19.44,351210.0,17.8225,17.85,17.7766,17.8408,351210.0
2020-02-11 10:10:00,19.45,19.47,19.41,19.42,73400.0,17.85,17.8684,17.8133,17.8225,73400.0
2020-02-11 10:20:00,19.42,19.45,19.4,19.43,76055.0,17.8225,17.85,17.8041,17.8317,76055.0
2020-02-11 10:30:00,19.43,19.44,19.39,19.4,68985.0,17.8317,17.8408,17.795,17.8041,68985.0
2020-02-11 10:40:00,19.4,19.4,19.34,19.35,81990.0,17.8041,17.8041,17.7491,17.7583,81990.0
2020-02-11 10:50:00,19.36,19.37,19.34,19.35,156450.0,17.7674,17.7766,17.7491,17.7583,156450.0
2020-02-11 11:00:00,19.36,19.38,19.28,19.28,91470.0,17.7674,17.7858,17.694,17.694,91470.0
2020-02-11 11:10:00,19.28,19.35,19.24,19.33,252030.0,17.694,17.7583,17.6573,17.7399,252030.0
2020-02-11 11:20:00,19.33,19.37,19.27,19.27,107745.0,17.7399,17.7766,17.6848,17.6848,107745.0
2020-02-11 11:30:00,19.29,19.3,19.24,19.26,89350.0,17.7032,17.7124,17.6573,17.6757,89350.0
2020-02-11 11:40:00,19.26,19.28,19.23,19.25,110295.0,17.6757,17.694,17.6481,17.6665,110295.0
2020-02-11 11:50:00,19.25,19.29,19.24,19.28,59385.0,17.6665,17.7032,17.6573,17.694,59385.0
2020-02-11 12:00:00,19.29,19.37,19.29,19.36,55665.0,17.7032,17.7766,17.7032,17.7674,55665.0
2020-02-11 12:10:00,19.37,19.39,19.36,19.39,54275.0,17.7766,17.795,17.7674,17.795,54275.0
2020-02-11 12:20:00,19.39,19.4,19.37,19.4,38350.0,17.795,17.8041,17.7766,17.8041,38350.0
2020-02-11 12:30:00,19.39,19.43,19.38,19.43,41890.0,17.795,17.8317,17.7858,17.8317,41890.0
2020-02-11 12:40:00,19.42,19.44,19.42,19.43,50505.0,17.8225,17.8408,17.8225,17.8317,50505.0
2020-02-11 12:50:00,19.43,19.43,19.39,19.42,32050.0,17.8317,17.8317,17.795,17.8225,32050.0
2020-02-11 13:00:00,19.41,19.43,19.4,19.43,45575.0,17.8133,17.8317,17.8041,17.8317,45575.0
2020-02-11 13:10:00,19.43,19.44,19.41,19.44,40425.0,17.8317,17.8408,17.8133,17.8408,40425.0
2020-02-11 13:20:00,19.44,19.45,19.41,19.45,66890.0,17.8408,17.85,17.8133,17.85,66890.0
2020-02-11 13:30:00,19.44,19.47,19.43,19.44,59585.0,17.8408,17.8684,17.8317,17.8408,59585.0
2020-02-11 13:40:00,19.44,19.45,19.43,19.45,75435.0,17.8408,17.85,17.8317,17.85,75435.0
2020-02-11 13:50:00,19.45,19.47,19.43,19.47,120685.0,17.85,17.8684,17.8317,17.8684,120685.0
2020-02-11 14:00:00,19.47,19.48,19.45,19.47,68115.0,17.8684,17.8776,17.85,17.8684,68115.0
2020-02-11 14:10:00,19.47,19.48,19.44,19.44,67515.0,17.8684,17.8776,17.8408,17.8408,67515.0
2020-02-11 14:20:00,19.44,19.45,19.42,19.45,95655.0,17.8408,17.85,17.8225,17.85,95655.0
2020-02-11 14:30:00,19.45,19.48,19.44,19.47,46550.0,17.85,17.8776,17.8408,17.8684,46550.0
2020-02-11 14:40:00,19.47,19.49,19.47,19.48,70295.0,17.8684,17.8867,17.8684,17.8776,70295.0
2020-02-11 14:50:00,19.48,19.5,19.47,19.49,95460.0,17.8776,17.8959,17.8684,17.8867,95460.0
2020-02-11 15:00:00,19.49,19.51,19.49,19.5,67305.0,17.8867,17.9051,17.8867,17.8959,67305.0
2020-02-11 15:10:00,19.5,19.51,19.48,19.5,127085.0,17.8959,17.9051,17.8776,17.8959,127085.0
2020-02-11 15:20:00,19.5,19.52,19.48,19.51,90800.0,17.8959,17.9143,17.8776,17.9051,90800.0
2020-02-11 15:30:00,19.51,19.52,19.49,19.5,174370.0,17.9051,17.9143,17.8867,17.8959,174370.0
2020-02-11 15:40:00,19.5,19.54,19.5,19.52,223050.0,17.8959,17.9326,17.8959,17.9143,223050.0
2020-02-11 15:50:00,19.51,19.54,19.5,19.51,484350.0,17.9051,17.9326,17.8959,17.9051,484350.0
2020-02-12 09:30:00,19.53,19.58,19.49,19.56,121255.0,17.9234,17.9693,17.8867,17.951,121255.0
2020-02-12 09:40:00,19.52,19.58,19.51,19.56,49065.0,17.9143,17.9693,17.9051,17.951,49065.0
2020-02-12 09:50:00,19.56,19.56,19.49,19.55,63545.0,17.951,17.951,17.8867,17.9418,63545.0
2020-02-12 10:00:00,19.55,19.58,19.5,19.53,54420.0,17.9418,17.9693,17.8959,17.9234,54420.0
2020-02-12 10:10:00,19.52,19.59,19.51,19.58,81590.0,17.9143,17.9785,17.9051,17.9693,81590.0
2020-02-12 10:20:00,19.58,19.59,19.56,19.57,32015.0,17.9693,17.9785,17.951,17.9602,32015.0
2020-02-12 10:30:00,19.57,19.6,19.57,19.59,60550.0,17.9602,17.9877,17.9602,17.9785,60550.0
2020-02-12 10:40:00,19.58,19.59,19.5,19.51,108640.0,17.9693,17.9785,17.8959,17.9051,108640.0
2020-02-12 10:50:00,19.52,19.62,19.51,19.58,344220.0,17.9143,18.006,17.9051,17.9693,344220.0
2020-02-12 11:00:00,19.59,19.61,19.56,19.61,196755.0,17.9785,17.9969,17.951,17.9969,196755.0
2020-02-12 11:10:00,19.6,19.6,19.58,19.6,59940.0,17.9877,17.9877,17.9693,17.9877,59940.0
2020-02-12 11:20:00,19.59,19.67,19.59,19.66,32600.0,17.9785,18.0519,17.9785,18.0427,32600.0
2020-02-12 11:30:00,19.65,19.67,19.64,19.64,20255.0,18.0336,18.0519,18.0244,18.0244,20255.0
2020-02-12 11:40:00,19.66,19.66,19.61,19.64,61680.0,18.0427,18.0427,17.9969,18.0244,61680.0
2020-02-12 11:50:00,19.65,19.66,19.63,19.64,24610.0,18.0336,18.0427,18.0152,18.0244,24610.0
2020-02-12 12:00:00,19.64,19.64,19.63,19.63,45700.0,18.0244,18.0244,18.0152,18.0152,45700.0
2020-02-12 12:10:00,19.63,19.67,19.63,19.65,54060.0,18.0152,18.0519,18.0152,18.0336,54060.0
2020-02-12 12:20:00,19.65,19.66,19.64,19.65,32075.0,18.0336,18.0427,18.0244,18.0336,32075.0
2020-02-12 12:30:00,19.66,19.68,19.65,19.66,25455.0,18.0427,18.0611,18.0336,18.0427,25455.0
2020-02-12 12:40:00,19.67,19.68,19.66,19.68,12500.0,18.0519,18.0611,18.0427,18.0611,12500.0
2020-02-12 12:50:00,19.68,19.7,19.66,19.69,41250.0,18.0611,18.0795,18.0427,18.0703,41250.0
2020-02-12 13:00:00,19.69,19.77,19.68,19.77,98675.0,18.0703,18.1437,18.0611,18.1437,98675.0
2020-02-12 13:10:00,19.77,19.8,19.76,19.76,74855.0,18.1437,18.1712,18.1345,18.1345,74855.0
2020-02-12 13:20:00,19.77,19.79,19.75,19.77,66610.0,18.1437,18.1621,18.1253,18.1437,66610.0
2020-02-12 13:30:00,19.77,19.82,19.77,19.8,78430.0,18.1437,18.1896,18.1437,18.1712,78430.0
2020-02-12 13:40:00,19.8,19.81,19.78,19.8,47230.0,18.1712,18.1804,18.1529,18.1712,47230.0
2020-02-12 13:50:00,19.8,19.83,19.79,19.81,114860.0,18.1712,18.1988,18.1621,18.1804,114860.0
2020-02-12 14:00:00,19.82,19.82,19.78,19.79,39485.0,18.1896,18.1896,18.1529,18.1621,39485.0
2020-02-12 14:10:00,19.8,19.81,19.72,19.74,291500.0,18.1712,18.1804,18.0978,18.1162,291500.0
2020-02-12 14:20:00,19.74,19.75,19.72,19.73,31675.0,18.1162,18.1253,18.0978,18.107,31675.0
2020-02-12 14:30:00,19.72,19.75,19.72,19.74,86990.0,18.0978,18.1253,18.0978,18.1162,86990.0
2020-02-12 14:40:00,19.75,19.76,19.74,19.74,31765.0,18.1253,18.1345,18.1162,18.1162,31765.0
2020-02-12 14:50:00,19.75,19.75,19.71,19.74,30485.0,18.1253,18.1253,18.0886,18.1162,30485.0
2020-02-12 15:00:00,19.73,19.76,19.73,19.74,33475.0,18.107,18.1345,18.107,18.1162,33475.0
2020-02-12 15:10:00,19.74,19.74,19.69,19.71,47215.0,18.1162,18.1162,18.0703,18.0886,47215.0
2020-02-12 15:20:00,19.7,19.74,19.7,19.73,60855.0,18.0795,18.1162,18.0795,18.107,60855.0
2020-02-12 15:30:00,19.72,19.73,19.7,19.71,61960.0,18.0978,18.107,18.0795,18.0886,61960.0
2020-02-12 15:40:00,19.71,19.71,19.66,19.66,114265.0,18.0886,18.0886,18.0427,18.0427,114265.0
2020-02-12 15:50:00,19.67,19.73,19.66,19.71,487185.0,18.0519,18.107,18.0427,18.0886,487185.0
2020-02-13 09:30:00,19.67,19.69,19.51,19.59,72880.0,18.0519,18.0703,17.9051,17.9785,72880.0
2020-02-13 09:40:00,19.6,19.67,19.58,19.6,86945.0,17.9877,18.0519,17.9693,17.9877,86945.0
2020-02-13 09:50:00,19.6,19.62,19.53,19.53,156665.0,17.9877,18.006,17.9234,17.9234,156665.0
2020-02-13 10:00:00,19.54,19.56,19.54,19.56,98575.0,17.9326,17.951,17.9326,17.951,98575.0
2020-02-13 10:10:00,19.57,19.62,19.56,19.61,52020.0,17.9602,18.006,17.951,17.9969,52020.0
2020-02-13 10:20:00,19.61,19.62,19.58,19.59,42085.0,17.9969,18.006,17.9693,17.9785,42085.0
2020-02-13 10:30:00,19.59,19.59,19.54,19.56,48010.0,17.9785,17.9785,17.9326,17.951,48010.0
2020-02-13 10:40:00,19.56,19.64,19.56,19.64,46285.0,17.951,18.0244,17.951,18.0244,46285.0
2020-02-13 10:50:00,19.63,19.65,19.6,19.6,32685.0,18.0152,18.0336,17.9877,17.9877,32685.0
2020-02-13 11:00:00,19.61,19.61,19.53,19.53,64090.0,17.9969,17.9969,17.9234,17.9234,64090.0
2020-02-13 11:10:00,19.53,19.53,19.47,19.51,70360.0,17.9234,17.9234,17.8684,17.9051,70360.0
2020-02-13 11:20:00,19.51,19.56,19.51,19.55,78825.0,17.9051,17.951,17.9051,17.9418,78825.0
2020-02-13 11:30:00,19.55,19.59,19.55,19.58,44660.0,17.9418,17.9785,17.9418,17.9693,44660.0
2020-02-13 11:40:00,19.58,19.63,19.58,19.63,243080.0,17.9693,18.0152,17.9693,18.0152,243080.0
2020-02-13 11:50:00,19.63,19.64,19.57,19.58,152785.0,18.0152,18.0244,17.9602,17.9693,152785.0
2020-02-13 12:00:00,19.58,19.61,19.56,19.6,51550.0,17.9693,17.9969,17.951,17.9877,51550.0
2020-02-13 12:10:00,19.59,19.62,19.59,19.62,105435.0,17.9785,18.006,17.9785,18.006,105435.0
2020-02-13 12:20:00,19.62,19.63,19.59,19.61,28165.0,18.006,18.0152,17.9785,17.9969,28165.0
2020-02-13 12:30:00,19.61,19.63,19.6,19.63,37860.0,17.9969,18.0152,17.9877,18.0152,37860.0
2020-02-13 12:40:00,19.62,19.66,19.62,19.65,40560.0,18.006,18.0427,18.006,18.0336,40560.0
2020-02-13 12:50:00,19.65,19.65,19.63,19.63,29615.0,18.0336,18.0336,18.0152,18.0152,29615.0
2020-02-13 13:00:00,19.64,19.64,19.62,19.62,46680.0,18.0244,18.0244,18.006,18.006,46680.0
2020-02-13 13:10:00,19.62,19.63,19.6,19.61,48300.0,18.006,18.0152,17.9877,17.9969,48300.0
2020-02-13 13:20:00,19.61,19.67,19.61,19.67,40140.0,17.9969,18.0519,17.9969,18.0519,40140.0
2020-02-13 13:30:00,19.67,19.67,19.65,19.66,24605.0,18.0519,18.0519,18.0336,18.0427,24605.0
2020-02-13 13:40:00,19.66,19.68,19.66,19.68,23285.0,18.0427,18.0611,18.0427,18.0611,23285.0
2020-02-13 13:50:00,19.67,19.69,19.67,19.68,29090.0,18.0519,18.0703,18.0519,18.0611,29090.0
2020-02-13 14:00:00,19.68,19.71,19.68,19.69,46345.0,18.0611,18.0886,18.0611,18.0703,46345.0
2020-02-13 14:10:00,19.69,19.73,19.69,19.72,43980.0,18.0703,18.107,18.0703,18.0978,43980.0
2020-02-13 14:20:00,19.72,19.73,19.69,19.69,30320.0,18.0978,18.107,18.0703,18.0703,30320.0
2020-02-13 14:30:00,19.69,19.72,19.69,19.71,41920.0,18.0703,18.0978,18.0703,18.0886,41920.0
2020-02-13 14:40:00,19.71,19.71,19.67,19.68,226875.0,18.0886,18.0886,18.0519,18.0611,226875.0
2020-02-13 14:50:00,19.69,19.7,19.67,19.67,51265.0,18.0703,18.0795,18.0519,18.0519,51265.0
2020-02-13 15:00:00,19.68,19.68,19.64,19.65,56665.0,18.0611,18.0611,18.0244,18.0336,56665.0
2020-02-13 15:10:00,19.66,19.67,19.64,19.64,72170.0,18.0427,18.0519,18.0244,18.0244,72170.0
2020-02-13 15:20:00,19.64,19.68,19.64,19.65,83330.0,18.0244,18.0611,18.0244,18.0336,83330.0
2020-02-13 15:30:00,19.65,19.66,19.62,19.63,88485.0,18.0336,18.0427,18.006,18.0152,88485.0
2020-02-13 15:40:00,19.63,19.64,19.61,19.64,99195.0,18.0152,18.0244,17.9969,18.0244,99195.0
2020-02-13 15:50:00,19.64,19.65,19.6,19.65,597735.0,18.0244,18.0336,17.9877,18.0336,597735.0
2020-02-14 09:30:00,19.6,19.65,19.58,19.65,86860.0,17.9877,18.0336,17.9693,18.0336,86860.0
2020-02-14 09:40:00,19.66,19.72,19.63,19.64,81305.0,18.0427,18.0978,18.0152,18.0244,81305.0
2020-02-14 09:50:00,19.64,19.7,19.62,19.62,95895.0,18.0244,18.0795,18.006,18.006,95895.0
2020-02-14 10:00:00,19.67,19.67,19.63,19.66,34930.0,18.0519,18.0519,18.0152,18.0427,34930.0
2020-02-14 10:10:00,19.67,19.68,19.63,19.65,122565.0,18.0519,18.0611,18.0152,18.0336,122565.0
2020-02-14 10:20:00,19.63,19.7,19.63,19.67,29690.0,18.0152,18.0795,18.0152,18.0519,29690.0
2020-02-14 10:30:00,19.67,19.68,19.65,19.66,19500.0,18.0519,18.0611,18.0336,18.0427,19500.0
2020-02-14 10:40:00,19.65,19.66,19.62,19.63,28650.0,18.0336,18.0427,18.006,18.0152,28650.0
2020-02-14 10:50:00,19.64,19.65,19.59,19.6,79025.0,18.0244,18.0336,17.9785,17.9877,79025.0
2020-02-14 11:00:00,19.6,19.6,19.54,19.57,72070.0,17.9877,17.9877,17.9326,17.9602,72070.0
2020-02-14 11:10:00,19.57,19.63,19.57,19.63,19795.0,17.9602,18.0152,17.9602,18.0152,19795.0
2020-02-14 11:20:00,19.63,19.65,19.61,19.64,43135.0,18.0152,18.0336,17.9969,18.0244,43135.0
2020-02-14 11:30:00,19.61,19.62,19.57,19.61,21885.0,17.9969,18.006,17.9602,17.9969,21885.0
2020-02-14 11:40:00,19.61,19.61,19.59,19.6,22125.0,17.9969,17.9969,17.9785,17.9877,22125.0
2020-02-14 11:50:00,19.6,19.6,19.58,19.59,18165.0,17.9877,17.9877,17.9693,17.9785,18165.0
2020-02-14 12:00:00,19.59,19.65,19.58,19.64,74855.0,17.9785,18.0336,17.9693,18.0244,74855.0
2020-02-14 12:10:00,19.64,19.66,19.64,19.65,23015.0,18.0244,18.0427,18.0244,18.0336,23015.0
2020-02-14 12:20:00,19.64,19.65,19.63,19.63,18225.0,18.0244,18.0336,18.0152,18.0152,18225.0
2020-02-14 12:30:00,19.64,19.66,19.64,19.66,21510.0,18.0244,18.0427,18.0244,18.0427,21510.0
2020-02-14 12:40:00,19.66,19.67,19.63,19.63,13785.0,18.0427,18.0519,18.0152,18.0152,13785.0
2020-02-14 12:50:00,19.61,19.64,19.61,19.63,10500.0,17.9969,18.0244,17.9969,18.0152,10500.0
2020-02-14 13:00:00,19.62,19.62,19.58,19.58,18585.0,18.006,18.006,17.9693,17.9693,18585.0
2020-02-14 13:10:00,19.59,19.59,19.58,19.59,28385.0,17.9785,17.9785,17.9693,17.9785,28385.0
2020-02-14 13:20:00,19.58,19.61,19.58,19.6,15510.0,17.9693,17.9969,17.9693,17.9877,15510.0
2020-02-14 13:30:00,19.6,19.61,19.6,19.6,26180.0,17.9877,17.9969,17.9877,17.9877,26180.0
2020-02-14 13:40:00,19.61,19.61,19.55,19.55,126050.0,17.9969,17.9969,17.9418,17.9418,126050.0
2020-02-14 13:50:00,19.55,19.55,19.52,19.53,138610.0,17.9418,17.9418,17.9143,17.9234,138610.0
2020-02-14 14:00:00,19.53,19.61,19.53,19.61,16500.0,17.9234,17.9969,17.9234,17.9969,16500.0
2020-02-14 14:10:00,19.61,19.62,19.58,19.6,31015.0,17.9969,18.006,17.9693,17.9877,31015.0
2020-02-14 14:20:00,19.6,19.62,19.59,19.62,29045.0,17.9877,18.006,17.9785,18.006,29045.0
2020-02-14 14:30:00,19.62,19.64,19.61,19.64,27000.0,18.006,18.0244,17.9969,18.0244,27000.0
2020-02-14 14:40:00,19.64,19.64,19.59,19.6,32600.0,18.0244,18.0244,17.9785,17.9877,32600.0
2020-02-14 14:50:00,19.6,19.6,19.53,19.57,39465.0,17.9877,17.9877,17.9234,17.9602,39465.0
2020-02-14 15:00:00,19.58,19.6,19.57,19.6,22865.0,17.9693,17.9877,17.9602,17.9877,22865.0
2020-02-14 15:10:00,19.59,19.6,19.57,19.58,35060.0,17.9785,17.9877,17.9602,17.9693,35060.0
2020-02-14 15:20:00,19.58,19.61,19.58,19.61,35675.0,17.9693,17.9969,17.9693,17.9969,35675.0
2020-02-14 15:30:00,19.6,19.61,19.6,19.6,54660.0,17.9877,17.9969,17.9877,17.9877,54660.0
2020-02-14 15:40:00,19.61,19.64,19.6,19.64,114310.0,17.9969,18.0244,17.9877,18.0244,114310.0
2020-02-14 15:50:00,19.63,19.64,19.6,19.62,420895.0,18.0152,18.0244,17.9877,18.006,420895.0
2020-02-18 09:30:00,19.71,19.8,19.68,19.71,146235.0,18.0886,18.1712,18.0611,18.0886,146235.0
2020-02-18 09:40:00,19.73,19.8,19.68,19.77,68665.0,18.107,18.1712,18.0611,18.1437,68665.0
2020-02-18 09:50:00,19.74,19.79,19.7,19.76,33665.0,18.1162,18.1621,18.0795,18.1345,33665.0
2020-02-18 10:00:00,19.77,19.79,19.74,19.75,55500.0,18.1437,18.1621,18.1162,18.1253,55500.0
2020-02-18 10:10:00,19.75,19.76,19.69,19.73,80480.0,18.1253,18.1345,18.0703,18.107,80480.0
2020-02-18 10:20:00,19.71,19.73,19.68,19.69,68090.0,18.0886,18.107,18.0611,18.0703,68090.0
2020-02-18 10:30:00,19.69,19.73,19.69,19.72,31080.0,18.0703,18.107,18.0703,18.0978,31080.0
2020-02-18 10:40:00,19.72,19.74,19.7,19.71,20575.0,18.0978,18.1162,18.0795,18.0886,20575.0
2020-02-18 10:50:00,19.7,19.71,19.64,19.71,50930.0,18.0795,18.0886,18.0244,18.0886,50930.0
2020-02-18 11:00:00,19.71,19.73,19.61,19.64,57940.0,18.0886,18.107,17.9969,18.0244,57940.0
2020-02-18 11:10:00,19.63,19.63,19.6,19.61,47945.0,18.0152,18.0152,17.9877,17.9969,47945.0
2020-02-18 11:20:00,19.62,19.64,19.59,19.6,98050.0,18.006,18.0244,17.9785,17.9877,98050.0
2020-02-18 11:30:00,19.59,19.62,19.58,19.59,25330.0,17.9785,18.006,17.9693,17.9785,25330.0
2020-02-18 11:40:00,19.58,19.58,19.55,19.55,30750.0,17.9693,17.9693,17.9418,17.9418,30750.0
2020-02-18 11:50:00,19.56,19.57,19.49,19.53,69945.0,17.951,17.9602,17.8867,17.9234,69945.0
2020-02-18 12:00:00,19.53,19.53,19.48,19.51,94040.0,17.9234,17.9234,17.8776,17.9051,94040.0
2020-02-18 12:10:00,19.5,19.51,19.44,19.45,78080.0,17.8959,17.9051,17.8408,17.85,78080.0
2020-02-18 12:20:00,19.45,19.45,19.41,19.44,89365.0,17.85,17.85,17.8133,17.8408,89365.0
2020-02-18 12:30:00,19.44,19.45,19.42,19.43,67830.0,17.8408,17.85,17.8225,17.8317,67830.0
2020-02-18 12:40:00,19.43,19.47,19.42,19.47,47470.0,17.8317,17.8684,17.8225,17.8684,47470.0
2020-02-18 12:50:00,19.48,19.49,19.47,19.47,32280.0,17.8776,17.8867,17.8684,17.8684,32280.0
2020-02-18 13:00:00,19.46,19.49,19.45,19.46,47960.0,17.8592,17.8867,17.85,17.8592,47960.0
2020-02-18 13:10:00,19.46,19.47,19.44,19.45,37225.0,17.8592,17.8684,17.8408,17.85,37225.0
2020-02-18 13:20:00,19.45,19.47,19.44,19.45,33460.0,17.85,17.8684,17.8408,17.85,33460.0
2020-02-18 13:30:00,19.45,19.46,19.41,19.41,45670.0,17.85,17.8592,17.8133,17.8133,45670.0
2020-02-18 13:40:00,19.41,19.44,19.41,19.44,27780.0,17.8133,17.8408,17.8133,17.8408,27780.0
2020-02-18 13:50:00,19.44,19.45,19.42,19.44,40995.0,17.8408,17.85,17.8225,17.8408,40995.0
2020-02-18 14:00:00,19.45,19.5,19.45,19.49,26385.0,17.85,17.8959,17.85,17.8867,26385.0
2020-02-18 14:10:00,19.5,19.55,19.5,19.54,27755.0,17.8959,17.9418,17.8959,17.9326,27755.0
2020-02-18 14:20:00,19.54,19.58,19.51,19.56,31500.0,17.9326,17.9693,17.9051,17.951,31500.0
2020-02-18 14:30:00,19.55,19.56,19.51,19.56,61120.0,17.9418,17.951,17.9051,17.951,61120.0
2020-02-18 14:40:00,19.56,19.59,19.56,19.57,28915.0,17.951,17.9785,17.951,17.9602,28915.0
2020-02-18 14:50:00,19.57,19.6,19.56,19.58,44760.0,17.9602,17.9877,17.951,17.9693,44760.0
2020-02-18 15:00:00,19.58,19.59,19.56,19.59,27460.0,17.9693,17.9785,17.951,17.9785,27460.0
2020-02-18 15:10:00,19.6,19.61,19.58,19.59,42705.0,17.9877,17.9969,17.9693,17.9785,42705.0
2020-02-18 15:20:00,19.59,19.61,19.57,19.59,48515.0,17.9785,17.9969,17.9602,17.9785,48515.0
2020-02-18 15:30:00,19.59,19.59,19.57,19.58,73255.0,17.9785,17.9785,17.9602,17.9693,73255.0
2020-02-18 15:40:00,19.58,19.58,19.54,19.54,71080.0,17.9693,17.9693,17.9326,17.9326,71080.0
2020-02-18 15:50:00,19.54,19.57,19.53,19.57,362455.0,17.9326,17.9602,17.9234,17.9602,362455.0
2020-02-19 09:30:00,19.67,19.78,19.6,19.68,170025.0,18.0519,18.1529,17.9877,18.0611,170025.0
2020-02-19 09:40:00,19.66,19.79,19.65,19.78,122315.0,18.0427,18.1621,18.0336,18.1529,122315.0
2020-02-19 09:50:00,19.77,19.77,19.72,19.73,63185.0,18.1437,18.1437,18.0978,18.107,63185.0
2020-02-19 10:00:00,19.72,19.78,19.72,19.75,98230.0,18.0978,18.1529,18.0978,18.1253,98230.0
2020-02-19 10:10:00,19.75,19.79,19.74,19.77,56110.0,18.1253,18.1621,18.1162,18.1437,56110.0
2020-02-19 10:20:00,19.77,19.8,19.75,19.75,84840.0,18.1437,18.1712,18.1253,18.1253,84840.0
2020-02-19 10:30:00,19.74,19.79,19.74,19.76,58975.0,18.1162,18.1621,18.1162,18.1345,58975.0
2020-02-19 10:40:00,19.75,19.77,19.74,19.77,36970.0,18.1253,18.1437,18.1162,18.1437,36970.0
2020-02-19 10:50:00,19.77,19.78,19.75,19.75,45850.0,18.1437,18.1529,18.1253,18.1253,45850.0
2020-02-19 11:00:00,19.75,19.76,19.74,19.74,56150.0,18.1253,18.1345,18.1162,18.1162,56150.0
2020-02-19 11:10:00,19.74,19.74,19.71,19.73,44500.0,18.1162,18.1162,18.0886,18.107,44500.0
2020-02-19 11:20:00,19.73,19.82,19.73,19.81,64670.0,18.107,18.1896,18.107,18.1804,64670.0
2020-02-19 11:30:00,19.81,19.81,19.75,19.78,26465.0,18.1804,18.1804,18.1253,18.1529,26465.0
2020-02-19 11:40:00,19.78,19.79,19.76,19.79,21900.0,18.1529,18.1621,18.1345,18.1621,21900.0
2020-02-19 11:50:00,19.79,19.81,19.79,19.8,27145.0,18.1621,18.1804,18.1621,18.1712,27145.0
2020-02-19 12:00:00,19.8,19.83,19.79,19.82,55010.0,18.1712,18.1988,18.1621,18.1896,55010.0
2020-02-19 12:10:00,19.82,19.84,19.81,19.83,31175.0,18.1896,18.2079,18.1804,18.1988,31175.0
2020-02-19 12:20:00,19.82,19.83,19.77,19.78,34965.0,18.1896,18.1988,18.1437,18.1529,34965.0
2020-02-19 12:30:00,19.78,19.82,19.77,19.81,34820.0,18.1529,18.1896,18.1437,18.1804,34820.0
2020-02-19 12:40:00,19.81,19.81,19.79,19.8,30175.0,18.1804,18.1804,18.1621,18.1712,30175.0
2020-02-19 12:50:00,19.81,19.85,19.8,19.84,36995.0,18.1804,18.2171,18.1712,18.2079,36995.0
2020-02-19 13:00:00,19.84,19.87,19.84,19.84,39935.0,18.2079,18.2355,18.2079,18.2079,39935.0
2020-02-19 13:10:00,19.85,19.88,19.84,19.86,22790.0,18.2171,18.2447,18.2079,18.2263,22790.0
2020-02-19 13:20:00,19.87,19.89,19.86,19.88,47325.0,18.2355,18.2538,18.2263,18.2447,47325.0
2020-02-19 13:30:00,19.88,19.91,19.88,19.9,53650.0,18.2447,18.2722,18.2447,18.263,53650.0
2020-02-19 13:40:00,19.9,19.92,19.88,19.88,50315.0,18.263,18.2814,18.2447,18.2447,50315.0
2020-02-19 13:50:00,19.88,19.89,19.87,19.89,47340.0,18.2447,18.2538,18.2355,18.2538,47340.0
2020-02-19 14:00:00,19.89,19.89,19.85,19.87,62385.0,18.2538,18.2538,18.2171,18.2355,62385.0
2020-02-19 14:10:00,19.87,19.9,19.85,19.89,50730.0,18.2355,18.263,18.2171,18.2538,50730.0
2020-02-19 14:20:00,19.89,19.89,19.86,19.87,36040.0,18.2538,18.2538,18.2263,18.2355,36040.0
2020-02-19 14:30:00,19.88,19.88,19.8,19.8,158605.0,18.2447,18.2447,18.1712,18.1712,158605.0
2020-02-19 14:40:00,19.8,19.81,19.78,19.79,108825.0,18.1712,18.1804,18.1529,18.1621,108825.0
2020-02-19 14:50:00,19.79,19.79,19.74,19.77,76505.0,18.1621,18.1621,18.1162,18.1437,76505.0
2020-02-19 15:00:00,19.76,19.76,19.73,19.74,88300.0,18.1345,18.1345,18.107,18.1162,88300.0
2020-02-19 15:10:00,19.74,19.78,19.73,19.78,72635.0,18.1162,18.1529,18.107,18.1529,72635.0
2020-02-19 15:20:00,19.78,19.79,19.76,19.76,97085.0,18.1529,18.1621,18.1345,18.1345,97085.0
2020-02-19 15:30:00,19.77,19.78,19.73,19.75,150085.0,18.1437,18.1529,18.107,18.1253,150085.0
2020-02-19 15:40:00,19.75,19.76,19.7,19.72,157720.0,18.1253,18.1345,18.0795,18.0978,157720.0
2020-02-19 15:50:00,19.72,19.76,19.71,19.73,350145.0,18.0978,18.1345,18.0886,18.107,350145.0
2020-02-20 09:30:00,19.66,19.74,19.61,19.66,82960.0,18.0427,18.1162,17.9969,18.0427,82960.0
2020-02-20 09:40:00,19.66,19.66,19.62,19.65,32900.0,18.0427,18.0427,18.006,18.0336,32900.0
2020-02-20 09:50:00,19.65,19.69,19.63,19.63,37675.0,18.0336,18.0703,18.0152,18.0152,37675.0
2020-02-20 10:00:00,19.63,19.67,19.63,19.66,54425.0,18.0152,18.0519,18.0152,18.0427,54425.0
2020-02-20 10:10:00,19.66,19.67,19.6,19.63,62820.0,18.0427,18.0519,17.9877,18.0152,62820.0
2020-02-20 10:20:00,19.62,19.67,19.61,19.61,28685.0,18.006,18.0519,17.9969,17.9969,28685.0
2020-02-20 10:30:00,19.61,19.66,19.6,19.61,60240.0,17.9969,18.0427,17.9877,17.9969,60240.0
2020-02-20 10:40:00,19.61,19.62,19.57,19.61,72395.0,17.9969,18.006,17.9602,17.9969,72395.0
2020-02-20 10:50:00,19.61,19.62,19.58,19.59,46185.0,17.9969,18.006,17.9693,17.9785,46185.0
2020-02-20 11:00:00,19.6,19.63,19.6,19.61,71240.0,17.9877,18.0152,17.9877,17.9969,71240.0
2020-02-20 11:10:00,19.61,19.61,19.57,19.58,127235.0,17.9969,17.9969,17.9602,17.9693,127235.0
2020-02-20 11:20:00,19.58,19.61,19.51,19.51,55455.0,17.9693,17.9969,17.9051,17.9051,55455.0
2020-02-20 11:30:00,19.51,19.52,19.38,19.52,120620.0,17.9051,17.9143,17.7858,17.9143,120620.0
2020-02-20 11:40:00,19.52,19.58,19.49,19.54,126285.0,17.9143,17.9693,17.8867,17.9326,126285.0
2020-02-20 11:50:00,19.53,19.56,19.51,19.54,64570.0,17.9234,17.951,17.9051,17.9326,64570.0
2020-02-20 12:00:00,19.53,19.55,19.5,19.54,112695.0,17.9234,17.9418,17.8959,17.9326,112695.0
2020-02-20 12:10:00,19.55,19.64,19.54,19.61,79830.0,17.9418,18.0244,17.9326,17.9969,79830.0
2020-02-20 12:20:00,19.61,19.63,19.59,19.61,64630.0,17.9969,18.0152,17.9785,17.9969,64630.0
2020-02-20 12:30:00,19.61,19.65,19.6,19.65,42480.0,17.9969,18.0336,17.9877,18.0336,42480.0
2020-02-20 12:40:00,19.64,19.67,19.62,19.63,56570.0,18.0244,18.0519,18.006,18.0152,56570.0
2020-02-20 12:50:00,19.63,19.65,19.59,19.63,129570.0,18.0152,18.0336,17.9785,18.0152,129570.0
2020-02-20 13:00:00,19.63,19.66,19.59,19.65,61800.0,18.0152,18.0427,17.9785,18.0336,61800.0
2020-02-20 13:10:00,19.65,19.71,19.64,19.71,54050.0,18.0336,18.0886,18.0244,18.0886,54050.0
2020-02-20 13:20:00,19.73,19.76,19.71,19.75,84390.0,18.107,18.1345,18.0886,18.1253,84390.0
2020-02-20 13:30:00,19.75,19.78,19.73,19.75,59590.0,18.1253,18.1529,18.107,18.1253,59590.0
2020-02-20 13:40:00,19.75,19.75,19.67,19.71,40350.0,18.1253,18.1253,18.0519,18.0886,40350.0
2020-02-20 13:50:00,19.71,19.73,19.7,19.72,38685.0,18.0886,18.107,18.0795,18.0978,38685.0
2020-02-20 14:00:00,19.72,19.76,19.71,19.73,58115.0,18.0978,18.1345,18.0886,18.107,58115.0
2020-02-20 14:10:00,19.74,19.77,19.74,19.74,50835.0,18.1162,18.1437,18.1162,18.1162,50835.0
2020-02-20 14:20:00,19.74,19.77,19.74,19.76,51235.0,18.1162,18.1437,18.1162,18.1345,51235.0
2020-02-20 14:30:00,19.77,19.8,19.76,19.78,40150.0,18.1437,18.1712,18.1345,18.1529,40150.0
2020-02-20 14:40:00,19.78,19.79,19.76,19.77,41585.0,18.1529,18.1621,18.1345,18.1437,41585.0
2020-02-20 14:50:00,19.77,19.78,19.74,19.77,64095.0,18.1437,18.1529,18.1162,18.1437,64095.0
2020-02-20 15:00:00,19.77,19.8,19.76,19.77,67705.0,18.1437,18.1712,18.1345,18.1437,67705.0
2020-02-20 15:10:00,19.78,19.78,19.75,19.77,75235.0,18.1529,18.1529,18.1253,18.1437,75235.0
2020-02-20 15:20:00,19.77,19.82,19.77,19.81,87185.0,18.1437,18.1896,18.1437,18.1804,87185.0
2020-02-20 15:30:00,19.82,19.84,19.8,19.81,110285.0,18.1896,18.2079,18.1712,18.1804,110285.0
2020-02-20 15:40:00,19.81,19.82,19.76,19.78,132080.0,18.1804,18.1896,18.1345,18.1529,132080.0
2020-02-20 15:50:00,19.78,19.81,19.78,19.79,362335.0,18.1529,18.1804,18.1529,18.1621,362335.0
2020-02-21 09:30:00,19.65,19.86,19.65,19.75,229535.0,18.0968,18.2902,18.0968,18.1889,229535.0
2020-02-21 09:40:00,19.76,19.77,19.67,19.68,88745.0,18.1981,18.2073,18.1152,18.1245,88745.0
2020-02-21 09:50:00,19.7,19.76,19.69,19.76,120935.0,18.1429,18.1981,18.1337,18.1981,120935.0
2020-02-21 10:00:00,19.75,19.77,19.65,19.74,90470.0,18.1889,18.2073,18.0968,18.1797,90470.0
2020-02-21 10:10:00,19.72,19.75,19.71,19.74,70860.0,18.1613,18.1889,18.1521,18.1797,70860.0
2020-02-21 10:20:00,19.75,19.77,19.73,19.74,55230.0,18.1889,18.2073,18.1705,18.1797,55230.0
2020-02-21 10:30:00,19.74,19.74,19.69,19.69,74050.0,18.1797,18.1797,18.1337,18.1337,74050.0
2020-02-21 10:40:00,19.68,19.72,19.67,19.71,32055.0,18.1245,18.1613,18.1152,18.1521,32055.0
2020-02-21 10:50:00,19.71,19.71,19.68,19.68,51770.0,18.1521,18.1521,18.1245,18.1245,51770.0
2020-02-21 11:00:00,19.69,19.69,19.65,19.66,117785.0,18.1337,18.1337,18.0968,18.106,117785.0
2020-02-21 11:10:00,19.66,19.66,19.63,19.65,56235.0,18.106,18.106,18.0784,18.0968,56235.0
2020-02-21 11:20:00,19.64,19.68,19.64,19.67,125185.0,18.0876,18.1245,18.0876,18.1152,125185.0
2020-02-21 11:30:00,19.67,19.69,19.65,19.69,55485.0,18.1152,18.1337,18.0968,18.1337,55485.0
2020-02-21 11:40:00,19.7,19.71,19.68,19.71,105790.0,18.1429,18.1521,18.1245,18.1521,105790.0
2020-02-21 11:50:00,19.71,19.76,19.7,19.74,40275.0,18.1521,18.1981,18.1429,18.1797,40275.0
2020-02-21 12:00:00,19.75,19.78,19.74,19.76,72815.0,18.1889,18.2166,18.1797,18.1981,72815.0
2020-02-21 12:10:00,19.76,19.77,19.75,19.76,33455.0,18.1981,18.2073,18.1889,18.1981,33455.0
2020-02-21 12:20:00,19.76,19.81,19.74,19.8,177890.0,18.1981,18.2442,18.1797,18.235,177890.0
2020-02-21 12:30:00,19.8,19.86,19.79,19.83,116515.0,18.235,18.2902,18.2258,18.2626,116515.0
2020-02-21 12:40:00,19.84,19.84,19.82,19.83,48500.0,18.2718,18.2718,18.2534,18.2626,48500.0
2020-02-21 12:50:00,19.83,19.83,19.81,19.82,72080.0,18.2626,18.2626,18.2442,18.2534,72080.0
2020-02-21 13:00:00,19.83,19.86,19.83,19.84,100130.0,18.2626,18.2902,18.2626,18.2718,100130.0
2020-02-21 13:10:00,19.85,19.88,19.82,19.87,66780.0,18.281,18.3086,18.2534,18.2994,66780.0
2020-02-21 13:20:00,19.87,19.88,19.82,19.82,81710.0,18.2994,18.3086,18.2534,18.2534,81710.0
2020-02-21 13:30:00,19.82,19.84,19.82,19.82,75675.0,18.2534,18.2718,18.2534,18.2534,75675.0
2020-02-21 13:40:00,19.82,19.88,19.82,19.88,56590.0,18.2534,18.3086,18.2534,18.3086,56590.0
2020-02-21 13:50:00,19.88,19.88,19.85,19.86,80405.0,18.3086,18.3086,18.281,18.2902,80405.0
2020-02-21 14:00:00,19.86,19.93,19.84,19.92,78955.0,18.2902,18.3547,18.2718,18.3455,78955.0
2020-02-21 14:10:00,19.92,19.96,19.91,19.94,57045.0,18.3455,18.3823,18.3363,18.3639,57045.0
2020-02-21 14:20:00,19.94,19.94,19.9,19.92,41295.0,18.3639,18.3639,18.3271,18.3455,41295.0
2020-02-21 14:30:00,19.93,19.94,19.92,19.93,34535.0,18.3547,18.3639,18.3455,18.3547,34535.0
2020-02-21 14:40:00,19.93,19.95,19.93,19.93,38410.0,18.3547,18.3731,18.3547,18.3547,38410.0
2020-02-21 14:50:00,19.93,19.95,19.93,19.94,57660.0,18.3547,18.3731,18.3547,18.3639,57660.0
2020-02-21 15:00:00,19.94,19.99,19.94,19.99,146140.0,18.3639,18.41,18.3639,18.41,146140.0
2020-02-21 15:10:00,20.0,20.03,19.99,20.0,140685.0,18.4192,18.4468,18.41,18.4192,140685.0
2020-02-21 15:20:00,20.01,20.02,19.97,19.98,109160.0,18.4284,18.4376,18.3915,18.4007,109160.0
2020-02-21 15:30:00,19.98,19.99,19.93,19.95,100070.0,18.4007,18.41,18.3547,18.3731,100070.0
2020-02-21 15:40:00,19.96,19.99,19.95,19.98,143770.0,18.3823,18.41,18.3731,18.4007,143770.0
2020-02-21 15:50:00,19.98,19.98,19.94,19.96,629650.0,18.4007,18.4007,18.3639,18.3823,629650.0
2020-02-24 09:30:00,19.57,19.75,19.46,19.69,282290.0,18.0232,18.1889,17.9218,18.1337,282290.0
2020-02-24 09:40:00,19.69,19.7,19.57,19.63,162275.0,18.1337,18.1429,18.0232,18.0784,162275.0
2020-02-24 09:50:00,19.64,19.8,19.62,19.77,206615.0,18.0876,18.235,18.0692,18.2073,206615.0
2020-02-24 10:00:00,19.76,19.76,19.68,19.73,103950.0,18.1981,18.1981,18.1245,18.1705,103950.0
2020-02-24 10:10:00,19.73,19.75,19.7,19.71,82765.0,18.1705,18.1889,18.1429,18.1521,82765.0
2020-02-24 10:20:00,19.7,19.7,19.57,19.58,258575.0,18.1429,18.1429,18.0232,18.0324,258575.0
2020-02-24 10:30:00,19.59,19.61,19.48,19.51,418650.0,18.0416,18.06,17.9403,17.9679,418650.0
2020-02-24 10:40:00,19.51,19.62,19.48,19.62,234610.0,17.9679,18.0692,17.9403,18.0692,234610.0
2020-02-24 10:50:00,19.63,19.65,19.58,19.6,71695.0,18.0784,18.0968,18.0324,18.0508,71695.0
2020-02-24 11:00:00,19.59,19.59,19.45,19.45,87195.0,18.0416,18.0416,17.9126,17.9126,87195.0
2020-02-24 11:10:00,19.46,19.52,19.42,19.52,51810.0,17.9218,17.9771,17.885,17.9771,51810.0
2020-02-24 11:20:00,19.53,19.54,19.48,19.49,71970.0,17.9863,17.9955,17.9403,17.9495,71970.0
2020-02-24 11:30:00,19.49,19.52,19.48,19.52,31640.0,17.9495,17.9771,17.9403,17.9771,31640.0
2020-02-24 11:40:00,19.52,19.52,19.4,19.42,59395.0,17.9771,17.9771,17.8666,17.885,59395.0
2020-02-24 11:50:00,19.42,19.47,19.42,19.45,41355.0,17.885,17.9311,17.885,17.9126,41355.0
2020-02-24 12:00:00,19.45,19.45,19.4,19.4,61855.0,17.9126,17.9126,17.8666,17.8666,61855.0
2020-02-24 12:10:00,19.41,19.43,19.38,19.38,70170.0,17.8758,17.8942,17.8482,17.8482,70170.0
2020-02-24 12:20:00,19.38,19.43,19.38,19.39,46395.0,17.8482,17.8942,17.8482,17.8574,46395.0
2020-02-24 12:30:00,19.39,19.4,19.34,19.4,65955.0,17.8574,17.8666,17.8113,17.8666,65955.0
2020-02-24 12:40:00,19.4,19.44,19.39,19.41,63425.0,17.8666,17.9034,17.8574,17.8758,63425.0
2020-02-24 12:50:00,19.39,19.42,19.37,19.39,31955.0,17.8574,17.885,17.839,17.8574,31955.0
2020-02-24 13:00:00,19.38,19.39,19.34,19.34,64490.0,17.8482,17.8574,17.8113,17.8113,64490.0
2020-02-24 13:10:00,19.35,19.36,19.32,19.34,23500.0,17.8205,17.8298,17.7929,17.8113,23500.0
2020-02-24 13:20:00,19.35,19.42,19.35,19.42,48435.0,17.8205,17.885,17.8205,17.885,48435.0
2020-02-24 13:30:00,19.41,19.48,19.41,19.48,50130.0,17.8758,17.9403,17.8758,17.9403,50130.0
2020-02-24 13:40:00,19.47,19.49,19.45,19.48,47530.0,17.9311,17.9495,17.9126,17.9403,47530.0
2020-02-24 13:50:00,19.48,19.5,19.45,19.5,69515.0,17.9403,17.9587,17.9126,17.9587,69515.0
2020-02-24 14:00:00,19.5,19.52,19.45,19.48,46030.0,17.9587,17.9771,17.9126,17.9403,46030.0
2020-02-24 14:10:00,19.48,19.48,19.43,19.45,55420.0,17.9403,17.9403,17.8942,17.9126,55420.0
2020-02-24 14:20:00,19.45,19.5,19.45,19.48,72955.0,17.9126,17.9587,17.9126,17.9403,72955.0
2020-02-24 14:30:00,19.48,19.48,19.44,19.47,67255.0,17.9403,17.9403,17.9034,17.9311,67255.0
2020-02-24 14:40:00,19.46,19.48,19.45,19.47,43360.0,17.9218,17.9403,17.9126,17.9311,43360.0
2020-02-24 14:50:00,19.47,19.5,19.46,19.48,69355.0,17.9311,17.9587,17.9218,17.9403,69355.0
2020-02-24 15:00:00,19.49,19.51,19.48,19.48,63660.0,17.9495,17.9679,17.9403,17.9403,63660.0
2020-02-24 15:10:00,19.48,19.48,19.41,19.43,124510.0,17.9403,17.9403,17.8758,17.8942,124510.0
2020-02-24 15:20:00,19.43,19.44,19.41,19.41,117650.0,17.8942,17.9034,17.8758,17.8758,117650.0
2020-02-24 15:30:00,19.41,19.44,19.37,19.38,252365.0,17.8758,17.9034,17.839,17.8482,252365.0
2020-02-24 15:40:00,19.38,19.39,19.35,19.36,166645.0,17.8482,17.8574,17.8205,17.8298,166645.0
2020-02-24 15:50:00,19.36,19.36,19.27,19.29,751890.0,17.8298,17.8298,17.7469,17.7653,751890.0
2020-02-25 09:30:00,19.39,19.5,19.31,19.31,68405.0,17.8574,17.9587,17.7837,17.7837,68405.0
2020-02-25 09:40:00,19.31,19.31,19.21,19.27,41500.0,17.7837,17.7837,17.6916,17.7469,41500.0
2020-02-25 09:50:00,19.26,19.35,19.22,19.32,38725.0,17.7377,17.8205,17.7008,17.7929,38725.0
2020-02-25 10:00:00,19.32,19.4,19.3,19.37,60865.0,17.7929,17.8666,17.7745,17.839,60865.0
2020-02-25 10:10:00,19.36,19.38,19.28,19.28,125975.0,17.8298,17.8482,17.7561,17.7561,125975.0
2020-02-25 10:20:00,19.28,19.29,19.18,19.23,72395.0,17.7561,17.7653,17.664,17.71,72395.0
2020-02-25 10:30:00,19.21,19.27,19.18,19.24,37470.0,17.6916,17.7469,17.664,17.7192,37470.0
2020-02-25 10:40:00,19.24,19.27,19.19,19.2,36225.0,17.7192,17.7469,17.6732,17.6824,36225.0
2020-02-25 10:50:00,19.16,19.18,19.08,19.18,275055.0,17.6456,17.664,17.5719,17.664,275055.0
2020-02-25 11:00:00,19.17,19.21,19.13,19.14,77575.0,17.6548,17.6916,17.6179,17.6271,77575.0
2020-02-25 11:10:00,19.14,19.18,19.07,19.08,68625.0,17.6271,17.664,17.5627,17.5719,68625.0
2020-02-25 11:20:00,19.07,19.09,19.03,19.08,87950.0,17.5627,17.5811,17.5258,17.5719,87950.0
2020-02-25 11:30:00,19.08,19.09,19.02,19.08,149030.0,17.5719,17.5811,17.5166,17.5719,149030.0
2020-02-25 11:40:00,19.09,19.17,19.09,19.15,40390.0,17.5811,17.6548,17.5811,17.6363,40390.0
2020-02-25 11:50:00,19.14,19.17,19.13,19.17,137220.0,17.6271,17.6548,17.6179,17.6548,137220.0
2020-02-25 12:00:00,19.17,19.17,19.12,19.15,153675.0,17.6548,17.6548,17.6087,17.6363,153675.0
2020-02-25 12:10:00,19.15,19.18,19.07,19.08,58910.0,17.6363,17.664,17.5627,17.5719,58910.0
2020-02-25 12:20:00,19.08,19.08,19.05,19.07,33365.0,17.5719,17.5719,17.5443,17.5627,33365.0
2020-02-25 12:30:00,19.07,19.14,19.06,19.13,38555.0,17.5627,17.6271,17.5535,17.6179,38555.0
2020-02-25 12:40:00,19.11,19.11,19.01,19.01,44350.0,17.5995,17.5995,17.5074,17.5074,44350.0
2020-02-25 12:50:00,19.01,19.03,18.98,18.98,53980.0,17.5074,17.5258,17.4798,17.4798,53980.0
2020-02-25 13:00:00,18.97,18.99,18.94,18.99,57825.0,17.4706,17.489,17.4429,17.489,57825.0
2020-02-25 13:10:00,19.0,19.01,18.89,18.92,67660.0,17.4982,17.5074,17.3969,17.4245,67660.0
2020-02-25 13:20:00,18.91,18.94,18.9,18.93,65445.0,17.4153,17.4429,17.4061,17.4337,65445.0
2020-02-25 13:30:00,18.92,18.92,18.88,18.89,35035.0,17.4245,17.4245,17.3877,17.3969,35035.0
2020-02-25 13:40:00,18.88,18.93,18.85,18.91,54190.0,17.3877,17.4337,17.3601,17.4153,54190.0
2020-02-25 13:50:00,18.92,18.95,18.86,18.87,37615.0,17.4245,17.4522,17.3693,17.3785,37615.0
2020-02-25 14:00:00,18.87,18.88,18.78,18.8,46815.0,17.3785,17.3877,17.2956,17.314,46815.0
2020-02-25 14:10:00,18.8,18.87,18.79,18.83,38870.0,17.314,17.3785,17.3048,17.3416,38870.0
2020-02-25 14:20:00,18.81,18.83,18.74,18.75,70750.0,17.3232,17.3416,17.2588,17.268,70750.0
2020-02-25 14:30:00,18.75,18.77,18.69,18.7,87705.0,17.268,17.2864,17.2127,17.2219,87705.0
2020-02-25 14:40:00,18.7,18.8,18.69,18.8,68850.0,17.2219,17.314,17.2127,17.314,68850.0
2020-02-25 14:50:00,18.79,18.85,18.76,18.83,70255.0,17.3048,17.3601,17.2772,17.3416,70255.0
2020-02-25 15:00:00,18.83,18.9,18.82,18.86,71220.0,17.3416,17.4061,17.3324,17.3693,71220.0
2020-02-25 15:10:00,18.86,18.87,18.8,18.8,104305.0,17.3693,17.3785,17.314,17.314,104305.0
2020-02-25 15:20:00,18.8,18.81,18.71,18.74,144205.0,17.314,17.3232,17.2311,17.2588,144205.0
2020-02-25 15:30:00,18.73,18.74,18.66,18.68,143105.0,17.2495,17.2588,17.1851,17.2035,143105.0
2020-02-25 15:40:00,18.68,18.74,18.67,18.68,245290.0,17.2035,17.2588,17.1943,17.2035,245290.0
2020-02-25 15:50:00,18.67,18.67,18.58,18.63,684555.0,17.1943,17.1943,17.1114,17.1575,684555.0
2020-02-26 09:30:00,18.75,18.94,18.61,18.72,147295.0,17.268,17.4429,17.139,17.2403,147295.0
2020-02-26 09:40:00,18.72,18.87,18.72,18.79,90145.0,17.2403,17.3785,17.2403,17.3048,90145.0
2020-02-26 09:50:00,18.79,18.85,18.78,18.82,57445.0,17.3048,17.3601,17.2956,17.3324,57445.0
2020-02-26 10:00:00,18.82,18.83,18.7,18.75,76385.0,17.3324,17.3416,17.2219,17.268,76385.0
2020-02-26 10:10:00,18.77,18.88,18.73,18.88,79950.0,17.2864,17.3877,17.2495,17.3877,79950.0
2020-02-26 10:20:00,18.88,18.94,18.8,18.9,94735.0,17.3877,17.4429,17.314,17.4061,94735.0
2020-02-26 10:30:00,18.9,18.92,18.86,18.86,79230.0,17.4061,17.4245,17.3693,17.3693,79230.0
2020-02-26 10:40:00,18.87,18.94,18.86,18.89,38895.0,17.3785,17.4429,17.3693,17.3969,38895.0
2020-02-26 10:50:00,18.89,18.91,18.86,18.91,128485.0,17.3969,17.4153,17.3693,17.4153,128485.0
2020-02-26 11:00:00,18.92,19.0,18.92,18.98,87045.0,17.4245,17.4982,17.4245,17.4798,87045.0
2020-02-26 11:10:00,18.99,19.07,18.97,19.07,40445.0,17.489,17.5627,17.4706,17.5627,40445.0
2020-02-26 11:20:00,19.07,19.1,19.05,19.09,69705.0,17.5627,17.5903,17.5443,17.5811,69705.0
2020-02-26 11:30:00,19.08,19.09,18.99,19.04,129830.0,17.5719,17.5811,17.489,17.535,129830.0
2020-02-26 11:40:00,19.04,19.05,18.97,18.97,62575.0,17.535,17.5443,17.4706,17.4706,62575.0
2020-02-26 11:50:00,18.97,18.99,18.93,18.93,169370.0,17.4706,17.489,17.4337,17.4337,169370.0
2020-02-26 12:00:00,18.92,18.94,18.72,18.75,120805.0,17.4245,17.4429,17.2403,17.268,120805.0
2020-02-26 12:10:00,18.74,18.76,18.71,18.76,94230.0,17.2588,17.2772,17.2311,17.2772,94230.0
2020-02-26 12:20:00,18.75,18.79,18.73,18.75,31985.0,17.268,17.3048,17.2495,17.268,31985.0
2020-02-26 12:30:00,18.76,18.81,18.76,18.77,44125.0,17.2772,17.3232,17.2772,17.2864,44125.0
2020-02-26 12:40:00,18.77,18.78,18.73,18.75,47600.0,17.2864,17.2956,17.2495,17.268,47600.0
2020-02-26 12:50:00,18.75,18.76,18.67,18.7,42745.0,17.268,17.2772,17.1943,17.2219,42745.0
2020-02-26 13:00:00,18.7,18.71,18.65,18.65,46105.0,17.2219,17.2311,17.1759,17.1759,46105.0
2020-02-26 13:10:00,18.65,18.68,18.63,18.65,42445.0,17.1759,17.2035,17.1575,17.1759,42445.0
2020-02-26 13:20:00,18.66,18.7,18.65,18.69,37290.0,17.1851,17.2219,17.1759,17.2127,37290.0
2020-02-26 13:30:00,18.68,18.68,18.48,18.48,141860.0,17.2035,17.2035,17.0193,17.0193,141860.0
2020-02-26 13:40:00,18.48,18.53,18.41,18.5,92135.0,17.0193,17.0654,16.9548,17.0377,92135.0
2020-02-26 13:50:00,18.49,18.49,18.39,18.4,69220.0,17.0285,17.0285,16.9364,16.9456,69220.0
2020-02-26 14:00:00,18.4,18.47,18.38,18.41,67495.0,16.9456,17.0101,16.9272,16.9548,67495.0
2020-02-26 14:10:00,18.41,18.46,18.37,18.38,69185.0,16.9548,17.0009,16.918,16.9272,69185.0
2020-02-26 14:20:00,18.38,18.45,18.38,18.39,47440.0,16.9272,16.9917,16.9272,16.9364,47440.0
2020-02-26 14:30:00,18.4,18.44,18.37,18.41,98440.0,16.9456,16.9825,16.918,16.9548,98440.0
2020-02-26 14:40:00,18.4,18.4,18.34,18.38,77530.0,16.9456,16.9456,16.8904,16.9272,77530.0
2020-02-26 14:50:00,18.38,18.38,18.33,18.33,71340.0,16.9272,16.9272,16.8812,16.8812,71340.0
2020-02-26 15:00:00,18.34,18.38,18.33,18.37,67340.0,16.8904,16.9272,16.8812,16.918,67340.0
2020-02-26 15:10:00,18.39,18.41,18.37,18.38,100905.0,16.9364,16.9548,16.918,16.9272,100905.0
2020-02-26 15:20:00,18.39,18.39,18.31,18.35,110370.0,16.9364,16.9364,16.8627,16.8996,110370.0
2020-02-26 15:30:00,18.35,18.39,18.32,18.39,184560.0,16.8996,16.9364,16.872,16.9364,184560.0
2020-02-26 15:40:00,18.39,18.39,18.34,18.36,163390.0,16.9364,16.9364,16.8904,16.9088,163390.0
2020-02-26 15:50:00,18.36,18.4,18.29,18.29,620275.0,16.9088,16.9456,16.8443,16.8443,620275.0
2020-02-27 09:30:00,18.08,18.26,18.04,18.17,306010.0,16.6509,16.8167,16.6141,16.7338,306010.0
2020-02-27 09:40:00,18.15,18.2,17.94,17.99,227900.0,16.7154,16.7614,16.522,16.568,227900.0
2020-02-27 09:50:00,18.0,18.13,17.97,18.06,117165.0,16.5772,16.697,16.5496,16.6325,117165.0
2020-02-27 10:00:00,18.06,18.08,17.94,17.97,237670.0,16.6325,16.6509,16.522,16.5496,237670.0
2020-02-27 10:10:00,17.97,18.04,17.89,17.92,224675.0,16.5496,16.6141,16.4759,16.5036,224675.0
2020-02-27 10:20:00,17.93,17.94,17.81,17.88,131345.0,16.5128,16.522,16.4023,16.4667,131345.0
2020-02-27 10:30:00,17.87,17.96,17.75,17.95,229360.0,16.4575,16.5404,16.347,16.5312,229360.0
2020-02-27 10:40:00,17.95,18.01,17.89,18.0,232500.0,16.5312,16.5865,16.4759,16.5772,232500.0
2020-02-27 10:50:00,17.99,18.06,17.96,18.06,142400.0,16.568,16.6325,16.5404,16.6325,142400.0
2020-02-27 11:00:00,18.06,18.2,18.05,18.19,109475.0,16.6325,16.7614,16.6233,16.7522,109475.0
2020-02-27 11:10:00,18.21,18.28,18.16,18.26,110695.0,16.7706,16.8351,16.7246,16.8167,110695.0
2020-02-27 11:20:00,18.27,18.32,18.25,18.27,88825.0,16.8259,16.872,16.8075,16.8259,88825.0
2020-02-27 11:30:00,18.27,18.34,18.22,18.24,80520.0,16.8259,16.8904,16.7799,16.7983,80520.0
2020-02-27 11:40:00,18.25,18.36,18.24,18.33,76305.0,16.8075,16.9088,16.7983,16.8812,76305.0
2020-02-27 11:50:00,18.32,18.48,18.3,18.48,103685.0,16.872,17.0193,16.8535,17.0193,103685.0
2020-02-27 12:00:00,18.45,18.59,18.45,18.57,119740.0,16.9917,17.1206,16.9917,17.1022,119740.0
2020-02-27 12:10:00,18.59,18.66,18.56,18.64,90495.0,17.1206,17.1851,17.093,17.1667,90495.0
2020-02-27 12:20:00,18.64,18.67,18.56,18.67,183890.0,17.1667,17.1943,17.093,17.1943,183890.0
2020-02-27 12:30:00,18.66,18.82,18.66,18.8,150410.0,17.1851,17.3324,17.1851,17.314,150410.0
2020-02-27 12:40:00,18.8,18.84,18.76,18.82,131975.0,17.314,17.3509,17.2772,17.3324,131975.0
2020-02-27 12:50:00,18.82,18.87,18.77,18.77,83365.0,17.3324,17.3785,17.2864,17.2864,83365.0
2020-02-27 13:00:00,18.77,18.83,18.74,18.82,145855.0,17.2864,17.3416,17.2588,17.3324,145855.0
2020-02-27 13:10:00,18.84,18.85,18.76,18.78,81010.0,17.3509,17.3601,17.2772,17.2956,81010.0
2020-02-27 13:20:00,18.77,18.78,18.66,18.7,97925.0,17.2864,17.2956,17.1851,17.2219,97925.0
2020-02-27 13:30:00,18.7,18.76,18.66,18.69,84220.0,17.2219,17.2772,17.1851,17.2127,84220.0
2020-02-27 13:40:00,18.69,18.71,18.5,18.54,408980.0,17.2127,17.2311,17.0377,17.0746,408980.0
2020-02-27 13:50:00,18.54,18.63,18.44,18.5,93580.0,17.0746,17.1575,16.9825,17.0377,93580.0
2020-02-27 14:00:00,18.48,18.52,18.38,18.41,127720.0,17.0193,17.0561,16.9272,16.9548,127720.0
2020-02-27 14:10:00,18.39,18.46,18.36,18.36,124200.0,16.9364,17.0009,16.9088,16.9088,124200.0
2020-02-27 14:20:00,18.37,18.47,18.35,18.45,104190.0,16.918,17.0101,16.8996,16.9917,104190.0
2020-02-27 14:30:00,18.44,18.44,18.35,18.37,159585.0,16.9825,16.9825,16.8996,16.918,159585.0
2020-02-27 14:40:00,18.38,18.4,18.34,18.35,96065.0,16.9272,16.9456,16.8904,16.8996,96065.0
2020-02-27 14:50:00,18.36,18.37,18.28,18.3,251110.0,16.9088,16.918,16.8351,16.8535,251110.0
2020-02-27 15:00:00,18.3,18.32,18.24,18.32,153140.0,16.8535,16.872,16.7983,16.872,153140.0
2020-02-27 15:10:00,18.33,18.35,18.29,18.29,112835.0,16.8812,16.8996,16.8443,16.8443,112835.0
2020-02-27 15:20:00,18.29,18.31,18.26,18.26,126920.0,16.8443,16.8627,16.8167,16.8167,126920.0
2020-02-27 15:30:00,18.26,18.3,18.25,18.26,213075.0,16.8167,16.8535,16.8075,16.8167,213075.0
2020-02-27 15:40:00,18.27,18.28,18.2,18.23,216140.0,16.8259,16.8351,16.7614,16.7891,216140.0
2020-02-27 15:50:00,18.23,18.23,18.08,18.08,647700.0,16.7891,16.7891,16.6509,16.6509,647700.0
2020-02-28 09:30:00,17.65,17.98,17.63,17.98,295505.0,16.2549,16.5588,16.2365,16.5588,295505.0
2020-02-28 09:40:00,17.96,18.05,17.8,17.82,191255.0,16.5404,16.6233,16.3931,16.4115,191255.0
2020-02-28 09:50:00,17.79,17.86,17.62,17.72,559395.0,16.3838,16.4483,16.2273,16.3194,559395.0
2020-02-28 10:00:00,17.72,17.77,17.57,17.74,344880.0,16.3194,16.3654,16.1812,16.3378,344880.0
2020-02-28 10:10:00,17.76,17.79,17.62,17.66,230355.0,16.3562,16.3838,16.2273,16.2641,230355.0
2020-02-28 10:20:00,17.65,17.68,17.58,17.62,270250.0,16.2549,16.2825,16.1904,16.2273,270250.0
2020-02-28 10:30:00,17.6,17.76,17.58,17.72,415390.0,16.2089,16.3562,16.1904,16.3194,415390.0
2020-02-28 10:40:00,17.72,17.75,17.67,17.69,292630.0,16.3194,16.347,16.2733,16.2918,292630.0
2020-02-28 10:50:00,17.69,17.78,17.67,17.75,200060.0,16.2918,16.3746,16.2733,16.347,200060.0
2020-02-28 11:00:00,17.74,17.74,17.64,17.66,312750.0,16.3378,16.3378,16.2457,16.2641,312750.0
2020-02-28 11:10:00,17.67,17.77,17.67,17.76,420065.0,16.2733,16.3654,16.2733,16.3562,420065.0
2020-02-28 11:20:00,17.76,17.81,17.72,17.8,289650.0,16.3562,16.4023,16.3194,16.3931,289650.0
2020-02-28 11:30:00,17.8,17.92,17.79,17.87,282270.0,16.3931,16.5036,16.3838,16.4575,282270.0
2020-02-28 11:40:00,17.87,18.01,17.85,17.89,186115.0,16.4575,16.5865,16.4391,16.4759,186115.0
2020-02-28 11:50:00,17.9,17.92,17.78,17.8,334460.0,16.4852,16.5036,16.3746,16.3931,334460.0
2020-02-28 12:00:00,17.82,17.84,17.74,17.76,417090.0,16.4115,16.4299,16.3378,16.3562,417090.0
2020-02-28 12:10:00,17.75,17.76,17.64,17.66,241735.0,16.347,16.3562,16.2457,16.2641,241735.0
2020-02-28 12:20:00,17.65,17.69,17.63,17.68,232930.0,16.2549,16.2918,16.2365,16.2825,232930.0
2020-02-28 12:30:00,17.68,17.74,17.65,17.67,245465.0,16.2825,16.3378,16.2549,16.2733,245465.0
2020-02-28 12:40:00,17.67,17.7,17.52,17.56,222625.0,16.2733,16.301,16.1352,16.172,222625.0
2020-02-28 12:50:00,17.55,17.68,17.55,17.67,118150.0,16.1628,16.2825,16.1628,16.2733,118150.0
2020-02-28 13:00:00,17.67,17.72,17.63,17.69,148455.0,16.2733,16.3194,16.2365,16.2918,148455.0
2020-02-28 13:10:00,17.68,17.68,17.55,17.66,118090.0,16.2825,16.2825,16.1628,16.2641,118090.0
2020-02-28 13:20:00,17.65,17.68,17.63,17.64,150410.0,16.2549,16.2825,16.2365,16.2457,150410.0
2020-02-28 13:30:00,17.64,17.64,17.59,17.6,315410.0,16.2457,16.2457,16.1997,16.2089,315410.0
2020-02-28 13:40:00,17.58,17.58,17.45,17.52,152820.0,16.1904,16.1904,16.0707,16.1352,152820.0
2020-02-28 13:50:00,17.51,17.53,17.47,17.53,153555.0,16.126,16.1444,16.0891,16.1444,153555.0
2020-02-28 14:00:00,17.53,17.53,17.39,17.41,159330.0,16.1444,16.1444,16.0155,16.0339,159330.0
2020-02-28 14:10:00,17.41,17.5,17.4,17.48,411485.0,16.0339,16.1168,16.0247,16.0983,411485.0
2020-02-28 14:20:00,17.48,17.56,17.47,17.55,178425.0,16.0983,16.172,16.0891,16.1628,178425.0
2020-02-28 14:30:00,17.55,17.67,17.54,17.59,311390.0,16.1628,16.2733,16.1536,16.1997,311390.0
2020-02-28 14:40:00,17.6,17.72,17.59,17.65,150235.0,16.2089,16.3194,16.1997,16.2549,150235.0
2020-02-28 14:50:00,17.67,17.71,17.55,17.59,174945.0,16.2733,16.3102,16.1628,16.1997,174945.0
2020-02-28 15:00:00,17.59,17.59,17.48,17.51,173780.0,16.1997,16.1997,16.0983,16.126,173780.0
2020-02-28 15:10:00,17.51,17.6,17.49,17.57,200405.0,16.126,16.2089,16.1076,16.1812,200405.0
2020-02-28 15:20:00,17.56,17.57,17.39,17.39,189850.0,16.172,16.1812,16.0155,16.0155,189850.0
2020-02-28 15:30:00,17.38,17.49,17.38,17.4,276110.0,16.0063,16.1076,16.0063,16.0247,276110.0
2020-02-28 15:40:00,17.4,17.49,17.32,17.47,356435.0,16.0247,16.1076,15.951,16.0891,356435.0
2020-02-28 15:50:00,17.48,17.79,17.45,17.71,1187125.0,16.0983,16.3838,16.0707,16.3102,1187125.0
2020-03-02 09:30:00,17.7,17.84,17.54,17.61,162655.0,16.301,16.4299,16.1536,16.2181,162655.0
2020-03-02 09:40:00,17.63,17.7,17.59,17.66,73975.0,16.2365,16.301,16.1997,16.2641,73975.0
2020-03-02 09:50:00,17.68,17.72,17.64,17.72,84215.0,16.2825,16.3194,16.2457,16.3194,84215.0
2020-03-02 10:00:00,17.71,17.73,17.6,17.64,126275.0,16.3102,16.3286,16.2089,16.2457,126275.0
2020-03-02 10:10:00,17.64,17.75,17.63,17.72,145685.0,16.2457,16.347,16.2365,16.3194,145685.0
2020-03-02 10:20:00,17.74,17.84,17.67,17.84,244175.0,16.3378,16.4299,16.2733,16.4299,244175.0
2020-03-02 10:30:00,17.85,17.91,17.77,17.91,132855.0,16.4391,16.4944,16.3654,16.4944,132855.0
2020-03-02 10:40:00,17.93,17.97,17.9,17.97,136210.0,16.5128,16.5496,16.4852,16.5496,136210.0
2020-03-02 10:50:00,17.97,18.02,17.9,17.9,183390.0,16.5496,16.5957,16.4852,16.4852,183390.0
2020-03-02 11:00:00,17.89,17.94,17.86,17.92,124285.0,16.4759,16.522,16.4483,16.5036,124285.0
2020-03-02 11:10:00,17.94,18.09,17.94,18.05,72435.0,16.522,16.6601,16.522,16.6233,72435.0
2020-03-02 11:20:00,18.05,18.15,18.05,18.15,126175.0,16.6233,16.7154,16.6233,16.7154,126175.0
2020-03-02 11:30:00,18.14,18.17,18.08,18.15,151470.0,16.7062,16.7338,16.6509,16.7154,151470.0
2020-03-02 11:40:00,18.15,18.15,18.05,18.07,92255.0,16.7154,16.7154,16.6233,16.6417,92255.0
2020-03-02 11:50:00,18.06,18.21,18.05,18.17,92060.0,16.6325,16.7706,16.6233,16.7338,92060.0
2020-03-02 12:00:00,18.18,18.22,18.16,18.18,101235.0,16.743,16.7799,16.7246,16.743,101235.0
2020-03-02 12:10:00,18.18,18.19,18.14,18.17,150350.0,16.743,16.7522,16.7062,16.7338,150350.0
2020-03-02 12:20:00,18.17,18.2,18.15,18.19,151720.0,16.7338,16.7614,16.7154,16.7522,151720.0
2020-03-02 12:30:00,18.19,18.28,18.19,18.26,90215.0,16.7522,16.8351,16.7522,16.8167,90215.0
2020-03-02 12:40:00,18.27,18.29,18.23,18.27,74465.0,16.8259,16.8443,16.7891,16.8259,74465.0
2020-03-02 12:50:00,18.28,18.31,18.23,18.26,59705.0,16.8351,16.8627,16.7891,16.8167,59705.0
2020-03-02 13:00:00,18.28,18.3,18.23,18.25,62110.0,16.8351,16.8535,16.7891,16.8075,62110.0
2020-03-02 13:10:00,18.25,18.27,18.18,18.18,63210.0,16.8075,16.8259,16.743,16.743,63210.0
2020-03-02 13:20:00,18.2,18.21,18.17,18.2,242185.0,16.7614,16.7706,16.7338,16.7614,242185.0
2020-03-02 13:30:00,18.2,18.22,18.14,18.18,68290.0,16.7614,16.7799,16.7062,16.743,68290.0
2020-03-02 13:40:00,18.18,18.18,18.05,18.05,48440.0,16.743,16.743,16.6233,16.6233,48440.0
2020-03-02 13:50:00,18.05,18.08,17.99,18.05,80020.0,16.6233,16.6509,16.568,16.6233,80020.0
2020-03-02 14:00:00,18.06,18.15,18.06,18.15,58950.0,16.6325,16.7154,16.6325,16.7154,58950.0
2020-03-02 14:10:00,18.14,18.15,18.04,18.04,99620.0,16.7062,16.7154,16.6141,16.6141,99620.0
2020-03-02 14:20:00,18.06,18.07,17.99,17.99,87455.0,16.6325,16.6417,16.568,16.568,87455.0
2020-03-02 14:30:00,18.0,18.02,17.91,17.91,101640.0,16.5772,16.5957,16.4944,16.4944,101640.0
2020-03-02 14:40:00,17.91,17.94,17.83,17.93,151170.0,16.4944,16.522,16.4207,16.5128,151170.0
2020-03-02 14:50:00,17.92,17.97,17.89,17.9,96915.0,16.5036,16.5496,16.4759,16.4852,96915.0
2020-03-02 15:00:00,17.91,18.02,17.91,18.01,83110.0,16.4944,16.5957,16.4944,16.5865,83110.0
2020-03-02 15:10:00,17.99,18.02,17.96,17.99,79430.0,16.568,16.5957,16.5404,16.568,79430.0
2020-03-02 15:20:00,17.99,18.08,17.98,18.04,99085.0,16.568,16.6509,16.5588,16.6141,99085.0
2020-03-02 15:30:00,18.04,18.13,18.04,18.13,144665.0,16.6141,16.697,16.6141,16.697,144665.0
2020-03-02 15:40:00,18.12,18.24,18.1,18.2,140940.0,16.6878,16.7983,16.6693,16.7614,140940.0
2020-03-02 15:50:00,18.23,18.3,18.19,18.29,732900.0,16.7891,16.8535,16.7522,16.8443,732900.0
2020-03-03 09:30:00,18.22,18.43,18.16,18.36,250875.0,16.7799,16.9733,16.7246,16.9088,250875.0
2020-03-03 09:40:00,18.38,18.46,18.32,18.44,128335.0,16.9272,17.0009,16.872,16.9825,128335.0
2020-03-03 09:50:00,18.43,18.43,18.19,18.3,168470.0,16.9733,16.9733,16.7522,16.8535,168470.0
2020-03-03 10:00:00,18.3,18.68,18.3,18.48,142330.0,16.8535,17.2035,16.8535,17.0193,142330.0
2020-03-03 10:10:00,18.49,18.49,18.31,18.37,88580.0,17.0285,17.0285,16.8627,16.918,88580.0
2020-03-03 10:20:00,18.38,18.55,18.37,18.46,83960.0,16.9272,17.0838,16.918,17.0009,83960.0
2020-03-03 10:30:00,18.46,18.55,18.42,18.53,67375.0,17.0009,17.0838,16.9641,17.0654,67375.0
2020-03-03 10:40:00,18.55,18.61,18.49,18.53,71740.0,17.0838,17.139,17.0285,17.0654,71740.0
2020-03-03 10:50:00,18.52,18.65,18.46,18.62,109450.0,17.0561,17.1759,17.0009,17.1482,109450.0
2020-03-03 11:00:00,18.63,18.66,18.48,18.48,79095.0,17.1575,17.1851,17.0193,17.0193,79095.0
2020-03-03 11:10:00,18.47,18.47,18.36,18.38,91925.0,17.0101,17.0101,16.9088,16.9272,91925.0
2020-03-03 11:20:00,18.39,18.43,18.18,18.22,102695.0,16.9364,16.9733,16.743,16.7799,102695.0
2020-03-03 11:30:00,18.24,18.47,18.22,18.47,134915.0,16.7983,17.0101,16.7799,17.0101,134915.0
2020-03-03 11:40:00,18.48,18.54,18.42,18.47,98300.0,17.0193,17.0746,16.9641,17.0101,98300.0
2020-03-03 11:50:00,18.47,18.71,18.47,18.69,150535.0,17.0101,17.2311,17.0101,17.2127,150535.0
2020-03-03 12:00:00,18.7,18.82,18.65,18.81,151975.0,17.2219,17.3324,17.1759,17.3232,151975.0
2020-03-03 12:10:00,18.81,18.83,18.7,18.75,227605.0,17.3232,17.3416,17.2219,17.268,227605.0
2020-03-03 12:20:00,18.74,18.81,18.73,18.76,161710.0,17.2588,17.3232,17.2495,17.2772,161710.0
2020-03-03 12:30:00,18.79,18.89,18.74,18.88,214220.0,17.3048,17.3969,17.2588,17.3877,214220.0
2020-03-03 12:40:00,18.88,18.89,18.73,18.81,257370.0,17.3877,17.3969,17.2495,17.3232,257370.0
2020-03-03 12:50:00,18.81,18.81,18.67,18.78,153175.0,17.3232,17.3232,17.1943,17.2956,153175.0
2020-03-03 13:00:00,18.76,18.83,18.72,18.82,245430.0,17.2772,17.3416,17.2403,17.3324,245430.0
2020-03-03 13:10:00,18.81,18.86,18.79,18.82,208345.0,17.3232,17.3693,17.3048,17.3324,208345.0
2020-03-03 13:20:00,18.83,18.87,18.71,18.81,221265.0,17.3416,17.3785,17.2311,17.3232,221265.0
2020-03-03 13:30:00,18.81,18.95,18.77,18.95,222540.0,17.3232,17.4522,17.2864,17.4522,222540.0
2020-03-03 13:40:00,18.96,18.96,18.68,18.68,225015.0,17.4614,17.4614,17.2035,17.2035,225015.0
2020-03-03 13:50:00,18.68,18.71,18.58,18.6,151465.0,17.2035,17.2311,17.1114,17.1298,151465.0
2020-03-03 14:00:00,18.59,18.64,18.43,18.43,472625.0,17.1206,17.1667,16.9733,16.9733,472625.0
2020-03-03 14:10:00,18.42,18.62,18.41,18.46,259635.0,16.9641,17.1482,16.9548,17.0009,259635.0
2020-03-03 14:20:00,18.44,18.6,18.39,18.6,146180.0,16.9825,17.1298,16.9364,17.1298,146180.0
2020-03-03 14:30:00,18.59,18.6,18.4,18.4,142960.0,17.1206,17.1298,16.9456,16.9456,142960.0
2020-03-03 14:40:00,18.38,18.56,18.33,18.55,257245.0,16.9272,17.093,16.8812,17.0838,257245.0
2020-03-03 14:50:00,18.57,18.65,18.5,18.61,251595.0,17.1022,17.1759,17.0377,17.139,251595.0
2020-03-03 15:00:00,18.62,18.73,18.58,18.64,123575.0,17.1482,17.2495,17.1114,17.1667,123575.0
2020-03-03 15:10:00,18.64,18.78,18.64,18.76,148675.0,17.1667,17.2956,17.1667,17.2772,148675.0
2020-03-03 15:20:00,18.77,18.88,18.68,18.87,285260.0,17.2864,17.3877,17.2035,17.3785,285260.0
2020-03-03 15:30:00,18.87,18.9,18.6,18.62,302200.0,17.3785,17.4061,17.1298,17.1482,302200.0
2020-03-03 15:40:00,18.62,18.8,18.6,18.71,362465.0,17.1482,17.314,17.1298,17.2311,362465.0
2020-03-03 15:50:00,18.69,18.7,18.54,18.64,929945.0,17.2127,17.2219,17.0746,17.1667,929945.0
2020-03-04 09:30:00,18.91,19.05,18.77,18.83,244495.0,17.4153,17.5443,17.2864,17.3416,244495.0
2020-03-04 09:40:00,18.85,18.91,18.74,18.74,100135.0,17.3601,17.4153,17.2588,17.2588,100135.0
2020-03-04 09:50:00,18.74,18.81,18.72,18.79,177635.0,17.2588,17.3232,17.2403,17.3048,177635.0
2020-03-04 10:00:00,18.79,18.83,18.73,18.8,135520.0,17.3048,17.3416,17.2495,17.314,135520.0
2020-03-04 10:10:00,18.81,18.95,18.8,18.94,154140.0,17.3232,17.4522,17.314,17.4429,154140.0
2020-03-04 10:20:00,18.93,18.96,18.91,18.94,128320.0,17.4337,17.4614,17.4153,17.4429,128320.0
2020-03-04 10:30:00,18.94,18.94,18.78,18.8,78600.0,17.4429,17.4429,17.2956,17.314,78600.0
2020-03-04 10:40:00,18.79,18.83,18.76,18.81,103485.0,17.3048,17.3416,17.2772,17.3232,103485.0
2020-03-04 10:50:00,18.81,18.82,18.75,18.78,116350.0,17.3232,17.3324,17.268,17.2956,116350.0
2020-03-04 11:00:00,18.78,18.84,18.75,18.76,117870.0,17.2956,17.3509,17.268,17.2772,117870.0
2020-03-04 11:10:00,18.77,18.8,18.76,18.78,113170.0,17.2864,17.314,17.2772,17.2956,113170.0
2020-03-04 11:20:00,18.79,18.8,18.64,18.68,88050.0,17.3048,17.314,17.1667,17.2035,88050.0
2020-03-04 11:30:00,18.68,18.69,18.61,18.65,98265.0,17.2035,17.2127,17.139,17.1759,98265.0
2020-03-04 11:40:00,18.65,18.7,18.64,18.65,84530.0,17.1759,17.2219,17.1667,17.1759,84530.0
2020-03-04 11:50:00,18.66,18.79,18.66,18.75,77915.0,17.1851,17.3048,17.1851,17.268,77915.0
2020-03-04 12:00:00,18.74,18.77,18.7,18.72,60405.0,17.2588,17.2864,17.2219,17.2403,60405.0
2020-03-04 12:10:00,18.72,18.8,18.71,18.77,62095.0,17.2403,17.314,17.2311,17.2864,62095.0
2020-03-04 12:20:00,18.77,18.82,18.74,18.81,76355.0,17.2864,17.3324,17.2588,17.3232,76355.0
2020-03-04 12:30:00,18.83,18.88,18.8,18.81,64110.0,17.3416,17.3877,17.314,17.3232,64110.0
2020-03-04 12:40:00,18.81,18.85,18.78,18.85,63990.0,17.3232,17.3601,17.2956,17.3601,63990.0
2020-03-04 12:50:00,18.85,18.94,18.85,18.93,46505.0,17.3601,17.4429,17.3601,17.4337,46505.0
2020-03-04 13:00:00,18.94,18.99,18.91,18.96,50860.0,17.4429,17.489,17.4153,17.4614,50860.0
2020-03-04 13:10:00,18.96,19.0,18.9,19.0,248645.0,17.4614,17.4982,17.4061,17.4982,248645.0
2020-03-04 13:20:00,19.01,19.07,19.01,19.05,64800.0,17.5074,17.5627,17.5074,17.5443,64800.0
2020-03-04 13:30:00,19.05,19.06,19.01,19.03,112610.0,17.5443,17.5535,17.5074,17.5258,112610.0
2020-03-04 13:40:00,19.03,19.1,19.03,19.1,77615.0,17.5258,17.5903,17.5258,17.5903,77615.0
2020-03-04 13:50:00,19.1,19.12,19.07,19.09,103715.0,17.5903,17.6087,17.5627,17.5811,103715.0
2020-03-04 14:00:00,19.08,19.1,19.05,19.07,89145.0,17.5719,17.5903,17.5443,17.5627,89145.0
2020-03-04 14:10:00,19.07,19.12,19.05,19.1,93610.0,17.5627,17.6087,17.5443,17.5903,93610.0
2020-03-04 14:20:00,19.1,19.16,19.09,19.12,68115.0,17.5903,17.6456,17.5811,17.6087,68115.0
2020-03-04 14:30:00,19.12,19.13,19.04,19.04,88105.0,17.6087,17.6179,17.535,17.535,88105.0
2020-03-04 14:40:00,19.04,19.09,19.03,19.08,86180.0,17.535,17.5811,17.5258,17.5719,86180.0
2020-03-04 14:50:00,19.08,19.14,19.05,19.13,79935.0,17.5719,17.6271,17.5443,17.6179,79935.0
2020-03-04 15:00:00,19.13,19.14,19.08,19.1,82005.0,17.6179,17.6271,17.5719,17.5903,82005.0
2020-03-04 15:10:00,19.09,19.13,19.08,19.12,109145.0,17.5811,17.6179,17.5719,17.6087,109145.0
2020-03-04 15:20:00,19.12,19.17,19.1,19.17,105905.0,17.6087,17.6548,17.5903,17.6548,105905.0
2020-03-04 15:30:00,19.17,19.24,19.17,19.23,193765.0,17.6548,17.7192,17.6548,17.71,193765.0
2020-03-04 15:40:00,19.23,19.23,19.13,19.14,203705.0,17.71,17.71,17.6179,17.6271,203705.0
2020-03-04 15:50:00,19.14,19.28,19.14,19.27,597665.0,17.6271,17.7561,17.6271,17.7469,597665.0
2020-03-05 09:30:00,18.92,19.07,18.85,18.96,95480.0,17.4245,17.5627,17.3601,17.4614,95480.0
2020-03-05 09:40:00,18.97,18.99,18.92,18.97,71335.0,17.4706,17.489,17.4245,17.4706,71335.0
2020-03-05 09:50:00,18.93,19.04,18.92,18.93,131995.0,17.4337,17.535,17.4245,17.4337,131995.0
2020-03-05 10:00:00,18.94,19.03,18.91,18.92,147880.0,17.4429,17.5258,17.4153,17.4245,147880.0
2020-03-05 10:10:00,18.93,19.15,18.92,19.15,412685.0,17.4337,17.6363,17.4245,17.6363,412685.0
2020-03-05 10:20:00,19.14,19.18,19.08,19.09,103855.0,17.6271,17.664,17.5719,17.5811,103855.0
2020-03-05 10:30:00,19.08,19.12,19.08,19.1,142095.0,17.5719,17.6087,17.5719,17.5903,142095.0
2020-03-05 10:40:00,19.09,19.12,19.02,19.05,81055.0,17.5811,17.6087,17.5166,17.5443,81055.0
2020-03-05 10:50:00,19.04,19.07,19.0,19.0,44750.0,17.535,17.5627,17.4982,17.4982,44750.0
2020-03-05 11:00:00,18.99,19.07,18.99,19.06,47025.0,17.489,17.5627,17.489,17.5535,47025.0
2020-03-05 11:10:00,19.05,19.17,19.04,19.13,56800.0,17.5443,17.6548,17.535,17.6179,56800.0
2020-03-05 11:20:00,19.13,19.17,19.11,19.12,79185.0,17.6179,17.6548,17.5995,17.6087,79185.0
2020-03-05 11:30:00,19.12,19.14,19.03,19.05,92525.0,17.6087,17.6271,17.5258,17.5443,92525.0
2020-03-05 11:40:00,19.06,19.07,19.01,19.02,97275.0,17.5535,17.5627,17.5074,17.5166,97275.0
2020-03-05 11:50:00,19.03,19.04,18.93,18.95,107800.0,17.5258,17.535,17.4337,17.4522,107800.0
2020-03-05 12:00:00,18.95,18.96,18.88,18.89,54985.0,17.4522,17.4614,17.3877,17.3969,54985.0
2020-03-05 12:10:00,18.88,18.92,18.83,18.83,84685.0,17.3877,17.4245,17.3416,17.3416,84685.0
2020-03-05 12:20:00,18.84,18.86,18.75,18.78,78615.0,17.3509,17.3693,17.268,17.2956,78615.0
2020-03-05 12:30:00,18.8,18.83,18.75,18.75,19510.0,17.314,17.3416,17.268,17.268,19510.0
2020-03-05 12:40:00,18.74,18.74,18.6,18.63,43035.0,17.2588,17.2588,17.1298,17.1575,43035.0
2020-03-05 12:50:00,18.63,18.67,18.61,18.62,38975.0,17.1575,17.1943,17.139,17.1482,38975.0
2020-03-05 13:00:00,18.64,18.64,18.57,18.57,37990.0,17.1667,17.1667,17.1022,17.1022,37990.0
2020-03-05 13:10:00,18.56,18.58,18.53,18.54,54575.0,17.093,17.1114,17.0654,17.0746,54575.0
2020-03-05 13:20:00,18.53,18.65,18.53,18.64,18215.0,17.0654,17.1759,17.0654,17.1667,18215.0
2020-03-05 13:30:00,18.65,18.72,18.63,18.64,38405.0,17.1759,17.2403,17.1575,17.1667,38405.0
2020-03-05 13:40:00,18.64,18.66,18.6,18.65,26035.0,17.1667,17.1851,17.1298,17.1759,26035.0
2020-03-05 13:50:00,18.67,18.69,18.59,18.63,38895.0,17.1943,17.2127,17.1206,17.1575,38895.0
2020-03-05 14:00:00,18.63,18.63,18.57,18.62,35500.0,17.1575,17.1575,17.1022,17.1482,35500.0
2020-03-05 14:10:00,18.62,18.63,18.55,18.55,54485.0,17.1482,17.1575,17.0838,17.0838,54485.0
2020-03-05 14:20:00,18.57,18.58,18.49,18.53,44730.0,17.1022,17.1114,17.0285,17.0654,44730.0
2020-03-05 14:30:00,18.53,18.61,18.52,18.59,60080.0,17.0654,17.139,17.0561,17.1206,60080.0
2020-03-05 14:40:00,18.6,18.62,18.57,18.61,38245.0,17.1298,17.1482,17.1022,17.139,38245.0
2020-03-05 14:50:00,18.63,18.65,18.58,18.63,54945.0,17.1575,17.1759,17.1114,17.1575,54945.0
2020-03-05 15:00:00,18.62,18.64,18.58,18.64,43765.0,17.1482,17.1667,17.1114,17.1667,43765.0
2020-03-05 15:10:00,18.64,18.64,18.55,18.63,65725.0,17.1667,17.1667,17.0838,17.1575,65725.0
2020-03-05 15:20:00,18.65,18.67,18.6,18.62,108765.0,17.1759,17.1943,17.1298,17.1482,108765.0
2020-03-05 15:30:00,18.63,18.7,18.61,18.64,261255.0,17.1575,17.2219,17.139,17.1667,261255.0
2020-03-05 15:40:00,18.64,18.68,18.6,18.67,113130.0,17.1667,17.2035,17.1298,17.1943,113130.0
2020-03-05 15:50:00,18.68,18.77,18.67,18.73,436185.0,17.2035,17.2864,17.1943,17.2495,436185.0
2020-03-06 09:30:00,18.38,18.43,18.24,18.35,213790.0,16.9272,16.9733,16.7983,16.8996,213790.0
2020-03-06 09:40:00,18.32,18.4,18.26,18.27,132625.0,16.872,16.9456,16.8167,16.8259,132625.0
2020-03-06 09:50:00,18.27,18.33,18.19,18.26,304200.0,16.8259,16.8812,16.7522,16.8167,304200.0
2020-03-06 10:00:00,18.25,18.3,18.18,18.25,237180.0,16.8075,16.8535,16.743,16.8075,237180.0
2020-03-06 10:10:00,18.25,18.42,18.2,18.38,154040.0,16.8075,16.9641,16.7614,16.9272,154040.0
2020-03-06 10:20:00,18.39,18.49,18.36,18.48,61435.0,16.9364,17.0285,16.9088,17.0193,61435.0
2020-03-06 10:30:00,18.48,18.54,18.38,18.48,58610.0,17.0193,17.0746,16.9272,17.0193,58610.0
2020-03-06 10:40:00,18.47,18.5,18.44,18.49,46565.0,17.0101,17.0377,16.9825,17.0285,46565.0
2020-03-06 10:50:00,18.53,18.53,18.45,18.5,347410.0,17.0654,17.0654,16.9917,17.0377,347410.0
2020-03-06 11:00:00,18.5,18.57,18.4,18.44,130060.0,17.0377,17.1022,16.9456,16.9825,130060.0
2020-03-06 11:10:00,18.43,18.44,18.4,18.43,94055.0,16.9733,16.9825,16.9456,16.9733,94055.0
2020-03-06 11:20:00,18.43,18.45,18.36,18.37,52610.0,16.9733,16.9917,16.9088,16.918,52610.0
2020-03-06 11:30:00,18.37,18.39,18.31,18.36,86480.0,16.918,16.9364,16.8627,16.9088,86480.0
2020-03-06 11:40:00,18.35,18.35,18.3,18.31,222990.0,16.8996,16.8996,16.8535,16.8627,222990.0
2020-03-06 11:50:00,18.3,18.4,18.3,18.38,47790.0,16.8535,16.9456,16.8535,16.9272,47790.0
2020-03-06 12:00:00,18.39,18.39,18.32,18.36,47455.0,16.9364,16.9364,16.872,16.9088,47455.0
2020-03-06 12:10:00,18.35,18.36,18.28,18.29,52095.0,16.8996,16.9088,16.8351,16.8443,52095.0
2020-03-06 12:20:00,18.29,18.31,18.25,18.25,38305.0,16.8443,16.8627,16.8075,16.8075,38305.0
2020-03-06 12:30:00,18.25,18.43,18.25,18.41,37590.0,16.8075,16.9733,16.8075,16.9548,37590.0
2020-03-06 12:40:00,18.42,18.49,18.42,18.44,69040.0,16.9641,17.0285,16.9641,16.9825,69040.0
2020-03-06 12:50:00,18.43,18.45,18.37,18.4,166255.0,16.9733,16.9917,16.918,16.9456,166255.0
2020-03-06 13:00:00,18.38,18.46,18.38,18.43,32840.0,16.9272,17.0009,16.9272,16.9733,32840.0
2020-03-06 13:10:00,18.44,18.46,18.42,18.44,91690.0,16.9825,17.0009,16.9641,16.9825,91690.0
2020-03-06 13:20:00,18.44,18.52,18.44,18.44,52370.0,16.9825,17.0561,16.9825,16.9825,52370.0
2020-03-06 13:30:00,18.43,18.47,18.38,18.43,39500.0,16.9733,17.0101,16.9272,16.9733,39500.0
2020-03-06 13:40:00,18.45,18.46,18.32,18.34,82565.0,16.9917,17.0009,16.872,16.8904,82565.0
2020-03-06 13:50:00,18.33,18.36,18.27,18.28,51905.0,16.8812,16.9088,16.8259,16.8351,51905.0
2020-03-06 14:00:00,18.28,18.28,18.22,18.24,65350.0,16.8351,16.8351,16.7799,16.7983,65350.0
2020-03-06 14:10:00,18.23,18.3,18.22,18.28,49855.0,16.7891,16.8535,16.7799,16.8351,49855.0
2020-03-06 14:20:00,18.29,18.34,18.26,18.29,85105.0,16.8443,16.8904,16.8167,16.8443,85105.0
2020-03-06 14:30:00,18.28,18.29,18.07,18.07,127040.0,16.8351,16.8443,16.6417,16.6417,127040.0
2020-03-06 14:40:00,18.07,18.08,17.95,17.96,212435.0,16.6417,16.6509,16.5312,16.5404,212435.0
2020-03-06 14:50:00,17.95,18.0,17.9,17.95,258645.0,16.5312,16.5772,16.4852,16.5312,258645.0
2020-03-06 15:00:00,17.94,17.97,17.92,17.94,119760.0,16.522,16.5496,16.5036,16.522,119760.0
2020-03-06 15:10:00,17.95,18.09,17.95,18.08,144055.0,16.5312,16.6601,16.5312,16.6509,144055.0
2020-03-06 15:20:00,18.08,18.11,18.01,18.01,189900.0,16.6509,16.6786,16.5865,16.5865,189900.0
2020-03-06 15:30:00,18.0,18.23,17.99,18.06,283975.0,16.5772,16.7891,16.568,16.6325,283975.0
2020-03-06 15:40:00,18.07,18.23,18.05,18.15,318435.0,16.6417,16.7891,16.6233,16.7154,318435.0
2020-03-06 15:50:00,18.17,18.39,18.17,18.29,819350.0,16.7338,16.9364,16.7338,16.8443,819350.0
2020-03-09 09:30:00,17.3,17.33,16.87,16.91,485895.0,15.9326,15.9602,15.5366,15.5734,485895.0
2020-03-09 09:40:00,15.56,16.33,15.56,16.0,141435.0,14.3301,15.0392,14.3301,14.7353,141435.0
2020-03-09 09:50:00,16.03,16.74,16.03,16.59,501500.0,14.763,15.4168,14.763,15.2787,501500.0
2020-03-09 10:00:00,16.47,16.7,16.47,16.64,329550.0,15.1682,15.38,15.1682,15.3247,329550.0
2020-03-09 10:10:00,16.64,16.64,16.19,16.2,533535.0,15.3247,15.3247,14.9103,14.9195,533535.0
2020-03-09 10:20:00,16.22,16.26,16.08,16.2,482045.0,14.9379,14.9748,14.809,14.9195,482045.0
2020-03-09 10:30:00,16.2,16.27,16.17,16.2,328910.0,14.9195,14.984,14.8919,14.9195,328910.0
2020-03-09 10:40:00,16.2,16.25,16.15,16.23,220740.0,14.9195,14.9656,14.8735,14.9472,220740.0
2020-03-09 10:50:00,16.23,16.23,16.09,16.1,331140.0,14.9472,14.9472,14.8182,14.8274,331140.0
2020-03-09 11:00:00,16.1,16.1,16.02,16.04,212615.0,14.8274,14.8274,14.7538,14.7722,212615.0
2020-03-09 11:10:00,16.04,16.08,15.97,15.97,436770.0,14.7722,14.809,14.7077,14.7077,436770.0
2020-03-09 11:20:00,15.97,16.11,15.96,15.98,559490.0,14.7077,14.8366,14.6985,14.7169,559490.0
2020-03-09 11:30:00,16.0,16.01,15.93,15.93,304095.0,14.7353,14.7445,14.6709,14.6709,304095.0
2020-03-09 11:40:00,15.94,16.01,15.9,15.96,302560.0,14.6801,14.7445,14.6432,14.6985,302560.0
2020-03-09 11:50:00,15.97,16.01,15.86,15.9,470680.0,14.7077,14.7445,14.6064,14.6432,470680.0
2020-03-09 12:00:00,15.9,15.94,15.81,15.93,325505.0,14.6432,14.6801,14.5603,14.6709,325505.0
2020-03-09 12:10:00,15.93,15.96,15.9,15.91,248990.0,14.6709,14.6985,14.6432,14.6524,248990.0
2020-03-09 12:20:00,15.92,15.94,15.86,15.86,211450.0,14.6617,14.6801,14.6064,14.6064,211450.0
2020-03-09 12:30:00,15.86,15.89,15.71,15.75,276125.0,14.6064,14.634,14.4683,14.5051,276125.0
2020-03-09 12:40:00,15.75,15.77,15.69,15.69,300145.0,14.5051,14.5235,14.4498,14.4498,300145.0
2020-03-09 12:50:00,15.69,15.71,15.57,15.6,266010.0,14.4498,14.4683,14.3393,14.3669,266010.0
2020-03-09 13:00:00,15.58,15.65,15.5,15.57,226620.0,14.3485,14.413,14.2749,14.3393,226620.0
2020-03-09 13:10:00,15.57,15.79,15.57,15.77,354935.0,14.3393,14.5419,14.3393,14.5235,354935.0
2020-03-09 13:20:00,15.77,15.82,15.73,15.8,254585.0,14.5235,14.5696,14.4867,14.5511,254585.0
2020-03-09 13:30:00,15.79,15.81,15.65,15.66,337460.0,14.5419,14.5603,14.413,14.4222,337460.0
2020-03-09 13:40:00,15.66,15.72,15.65,15.69,437650.0,14.4222,14.4775,14.413,14.4498,437650.0
2020-03-09 13:50:00,15.69,15.81,15.68,15.8,225800.0,14.4498,14.5603,14.4406,14.5511,225800.0
2020-03-09 14:00:00,15.8,15.93,15.79,15.88,251445.0,14.5511,14.6709,14.5419,14.6248,251445.0
2020-03-09 14:10:00,15.86,15.95,15.85,15.93,205015.0,14.6064,14.6893,14.5972,14.6709,205015.0
2020-03-09 14:20:00,15.93,15.96,15.89,15.96,186795.0,14.6709,14.6985,14.634,14.6985,186795.0
2020-03-09 14:30:00,15.95,16.01,15.92,15.98,327975.0,14.6893,14.7445,14.6617,14.7169,327975.0
2020-03-09 14:40:00,15.98,16.03,15.93,16.0,299505.0,14.7169,14.763,14.6709,14.7353,299505.0
2020-03-09 14:50:00,16.0,16.11,15.99,16.08,483125.0,14.7353,14.8366,14.7261,14.809,483125.0
2020-03-09 15:00:00,16.08,16.15,16.02,16.13,283355.0,14.809,14.8735,14.7538,14.8551,283355.0
2020-03-09 15:10:00,16.13,16.17,16.11,16.15,388535.0,14.8551,14.8919,14.8366,14.8735,388535.0
2020-03-09 15:20:00,16.15,16.37,16.15,16.32,484565.0,14.8735,15.0761,14.8735,15.03,484565.0
2020-03-09 15:30:00,16.32,16.33,16.23,16.33,641105.0,15.03,15.0392,14.9472,15.0392,641105.0
2020-03-09 15:40:00,16.32,16.35,16.23,16.3,891515.0,15.03,15.0577,14.9472,15.0116,891515.0
2020-03-09 15:50:00,16.3,16.3,16.17,16.17,1569000.0,15.0116,15.0116,14.8919,14.8919,1569000.0
2020-03-10 09:30:00,16.67,17.15,16.6,16.77,352580.0,15.3524,15.7944,15.2879,15.4445,352580.0
2020-03-10 09:40:00,16.76,16.76,16.4,16.46,413780.0,15.4353,15.4353,15.1037,15.159,413780.0
2020-03-10 09:50:00,16.45,16.71,16.38,16.7,693855.0,15.1498,15.3892,15.0853,15.38,693855.0
2020-03-10 10:00:00,16.7,16.7,16.62,16.64,354675.0,15.38,15.38,15.3063,15.3247,354675.0
2020-03-10 10:10:00,16.65,16.65,16.53,16.57,207900.0,15.334,15.334,15.2234,15.2603,207900.0
2020-03-10 10:20:00,16.56,16.58,16.39,16.43,196940.0,15.2511,15.2695,15.0945,15.1313,196940.0
2020-03-10 10:30:00,16.43,16.43,16.37,16.39,164015.0,15.1313,15.1313,15.0761,15.0945,164015.0
2020-03-10 10:40:00,16.38,16.45,16.34,16.35,166465.0,15.0853,15.1498,15.0485,15.0577,166465.0
2020-03-10 10:50:00,16.35,16.39,16.33,16.33,220920.0,15.0577,15.0945,15.0392,15.0392,220920.0
2020-03-10 11:00:00,16.33,16.37,16.25,16.37,193165.0,15.0392,15.0761,14.9656,15.0761,193165.0
2020-03-10 11:10:00,16.36,16.37,16.22,16.23,224960.0,15.0669,15.0761,14.9379,14.9472,224960.0
2020-03-10 11:20:00,16.23,16.23,16.11,16.11,161735.0,14.9472,14.9472,14.8366,14.8366,161735.0
2020-03-10 11:30:00,16.11,16.16,16.07,16.09,165735.0,14.8366,14.8827,14.7998,14.8182,165735.0
2020-03-10 11:40:00,16.09,16.36,16.09,16.36,151095.0,14.8182,15.0669,14.8182,15.0669,151095.0
2020-03-10 11:50:00,16.36,16.5,16.35,16.39,367725.0,15.0669,15.1958,15.0577,15.0945,367725.0
2020-03-10 12:00:00,16.4,16.58,16.4,16.58,184710.0,15.1037,15.2695,15.1037,15.2695,184710.0
2020-03-10 12:10:00,16.59,16.8,16.58,16.8,143980.0,15.2787,15.4721,15.2695,15.4721,143980.0
2020-03-10 12:20:00,16.8,16.88,16.77,16.87,131105.0,15.4721,15.5458,15.4445,15.5366,131105.0
2020-03-10 12:30:00,16.87,16.93,16.77,16.92,185790.0,15.5366,15.5918,15.4445,15.5826,185790.0
2020-03-10 12:40:00,16.94,17.03,16.91,16.96,141525.0,15.601,15.6839,15.5734,15.6195,141525.0
2020-03-10 12:50:00,16.96,17.02,16.96,16.97,124105.0,15.6195,15.6747,15.6195,15.6287,124105.0
2020-03-10 13:00:00,16.96,16.96,16.82,16.89,221070.0,15.6195,15.6195,15.4905,15.555,221070.0
2020-03-10 13:10:00,16.9,16.96,16.85,16.91,134225.0,15.5642,15.6195,15.5181,15.5734,134225.0
2020-03-10 13:20:00,16.91,16.98,16.91,16.98,120290.0,15.5734,15.6379,15.5734,15.6379,120290.0
2020-03-10 13:30:00,16.96,17.01,16.9,16.91,109505.0,15.6195,15.6655,15.5642,15.5734,109505.0
2020-03-10 13:40:00,16.91,16.94,16.87,16.92,93905.0,15.5734,15.601,15.5366,15.5826,93905.0
2020-03-10 13:50:00,16.92,16.97,16.85,16.92,87115.0,15.5826,15.6287,15.5181,15.5826,87115.0
2020-03-10 14:00:00,16.89,16.89,16.8,16.85,128360.0,15.555,15.555,15.4721,15.5181,128360.0
2020-03-10 14:10:00,16.86,16.92,16.85,16.9,101725.0,15.5274,15.5826,15.5181,15.5642,101725.0
2020-03-10 14:20:00,16.9,16.95,16.82,16.89,138610.0,15.5642,15.6102,15.4905,15.555,138610.0
2020-03-10 14:30:00,16.89,16.9,16.87,16.9,220255.0,15.555,15.5642,15.5366,15.5642,220255.0
2020-03-10 14:40:00,16.9,17.14,16.9,17.12,189945.0,15.5642,15.7852,15.5642,15.7668,189945.0
2020-03-10 14:50:00,17.12,17.15,17.07,17.14,140805.0,15.7668,15.7944,15.7208,15.7852,140805.0
2020-03-10 15:00:00,17.17,17.28,17.16,17.2,198540.0,15.8129,15.9142,15.8036,15.8405,198540.0
2020-03-10 15:10:00,17.2,17.28,17.18,17.26,264490.0,15.8405,15.9142,15.8221,15.8957,264490.0
2020-03-10 15:20:00,17.26,17.29,17.22,17.26,370315.0,15.8957,15.9234,15.8589,15.8957,370315.0
2020-03-10 15:30:00,17.26,17.34,17.18,17.33,314005.0,15.8957,15.9694,15.8221,15.9602,314005.0
2020-03-10 15:40:00,17.33,17.38,17.28,17.38,278670.0,15.9602,16.0063,15.9142,16.0063,278670.0
2020-03-10 15:50:00,17.38,17.43,17.31,17.39,989290.0,16.0063,16.0523,15.9418,16.0155,989290.0
2020-03-11 09:30:00,16.67,17.02,16.51,16.82,331870.0,15.3524,15.6747,15.205,15.4905,331870.0
2020-03-11 09:40:00,16.81,16.92,16.79,16.92,230795.0,15.4813,15.5826,15.4629,15.5826,230795.0
2020-03-11 09:50:00,16.9,17.01,16.83,16.98,323945.0,15.5642,15.6655,15.4997,15.6379,323945.0
2020-03-11 10:00:00,16.98,16.98,16.81,16.95,151480.0,15.6379,15.6379,15.4813,15.6102,151480.0
2020-03-11 10:10:00,16.96,16.97,16.86,16.88,164985.0,15.6195,15.6287,15.5274,15.5458,164985.0
2020-03-11 10:20:00,16.89,16.9,16.75,16.76,144305.0,15.555,15.5642,15.4261,15.4353,144305.0
2020-03-11 10:30:00,16.75,16.78,16.64,16.69,274990.0,15.4261,15.4537,15.3247,15.3708,274990.0
2020-03-11 10:40:00,16.68,16.72,16.62,16.62,89665.0,15.3616,15.3984,15.3063,15.3063,89665.0
2020-03-11 10:50:00,16.62,16.74,16.61,16.74,122995.0,15.3063,15.4168,15.2971,15.4168,122995.0
2020-03-11 11:00:00,16.74,16.75,16.61,16.68,166145.0,15.4168,15.4261,15.2971,15.3616,166145.0
2020-03-11 11:10:00,16.66,16.74,16.63,16.66,93395.0,15.3432,15.4168,15.3155,15.3432,93395.0
2020-03-11 11:20:00,16.66,16.71,16.61,16.69,84970.0,15.3432,15.3892,15.2971,15.3708,84970.0
2020-03-11 11:30:00,16.7,16.84,16.67,16.84,66765.0,15.38,15.5089,15.3524,15.5089,66765.0
2020-03-11 11:40:00,16.85,16.88,16.79,16.85,111460.0,15.5181,15.5458,15.4629,15.5181,111460.0
2020-03-11 11:50:00,16.87,16.94,16.83,16.94,83360.0,15.5366,15.601,15.4997,15.601,83360.0
2020-03-11 12:00:00,16.94,16.95,16.82,16.88,140015.0,15.601,15.6102,15.4905,15.5458,140015.0
2020-03-11 12:10:00,16.9,16.9,16.82,16.9,275880.0,15.5642,15.5642,15.4905,15.5642,275880.0
2020-03-11 12:20:00,16.9,16.92,16.7,16.71,126580.0,15.5642,15.5826,15.38,15.3892,126580.0
2020-03-11 12:30:00,16.71,16.74,16.63,16.64,95235.0,15.3892,15.4168,15.3155,15.3247,95235.0
2020-03-11 12:40:00,16.63,16.66,16.62,16.66,101640.0,15.3155,15.3432,15.3063,15.3432,101640.0
2020-03-11 12:50:00,16.67,16.71,16.6,16.66,102245.0,15.3524,15.3892,15.2879,15.3432,102245.0
2020-03-11 13:00:00,16.66,16.66,16.49,16.49,149240.0,15.3432,15.3432,15.1866,15.1866,149240.0
2020-03-11 13:10:00,16.5,16.58,16.49,16.57,194945.0,15.1958,15.2695,15.1866,15.2603,194945.0
2020-03-11 13:20:00,16.58,16.63,16.5,16.57,151425.0,15.2695,15.3155,15.1958,15.2603,151425.0
2020-03-11 13:30:00,16.57,16.6,16.52,16.52,148065.0,15.2603,15.2879,15.2142,15.2142,148065.0
2020-03-11 13:40:00,16.53,16.61,16.49,16.56,230420.0,15.2234,15.2971,15.1866,15.2511,230420.0
2020-03-11 13:50:00,16.55,16.62,16.51,16.58,107740.0,15.2419,15.3063,15.205,15.2695,107740.0
2020-03-11 14:00:00,16.59,16.6,16.49,16.51,143560.0,15.2787,15.2879,15.1866,15.205,143560.0
2020-03-11 14:10:00,16.51,16.65,16.51,16.65,160365.0,15.205,15.334,15.205,15.334,160365.0
2020-03-11 14:20:00,16.65,16.66,16.59,16.64,139630.0,15.334,15.3432,15.2787,15.3247,139630.0
2020-03-11 14:30:00,16.64,16.7,16.61,16.69,161975.0,15.3247,15.38,15.2971,15.3708,161975.0
2020-03-11 14:40:00,16.69,16.73,16.64,16.67,158685.0,15.3708,15.4076,15.3247,15.3524,158685.0
2020-03-11 14:50:00,16.65,16.69,16.59,16.63,164460.0,15.334,15.3708,15.2787,15.3155,164460.0
2020-03-11 15:00:00,16.62,16.62,16.46,16.5,258295.0,15.3063,15.3063,15.159,15.1958,258295.0
2020-03-11 15:10:00,16.49,16.54,16.45,16.48,195010.0,15.1866,15.2326,15.1498,15.1774,195010.0
2020-03-11 15:20:00,16.48,16.53,16.4,16.53,274355.0,15.1774,15.2234,15.1037,15.2234,274355.0
2020-03-11 15:30:00,16.52,16.65,16.49,16.62,319365.0,15.2142,15.334,15.1866,15.3063,319365.0
2020-03-11 15:40:00,16.62,16.68,16.58,16.66,239845.0,15.3063,15.3616,15.2695,15.3432,239845.0
2020-03-11 15:50:00,16.64,16.75,16.53,16.66,1303350.0,15.3247,15.4261,15.2234,15.3432,1303350.0
2020-03-12 09:30:00,15.41,15.76,15.4,15.58,236580.0,14.192,14.5143,14.1828,14.3485,236580.0
2020-03-12 09:40:00,15.58,15.58,15.58,15.58,0.0,14.3485,14.3485,14.3485,14.3485,0.0
2020-03-12 09:50:00,14.36,15.13,14.36,15.05,428320.0,13.225,13.9341,13.225,13.8604,428320.0
2020-03-12 10:00:00,15.06,15.6,14.95,15.56,332985.0,13.8696,14.3669,13.7683,14.3301,332985.0
2020-03-12 10:10:00,15.56,16.02,15.54,15.96,189420.0,14.3301,14.7538,14.3117,14.6985,189420.0
2020-03-12 10:20:00,15.96,16.32,15.94,16.28,331050.0,14.6985,15.03,14.6801,14.9932,331050.0
2020-03-12 10:30:00,16.28,16.38,16.26,16.27,188795.0,14.9932,15.0853,14.9748,14.984,188795.0
2020-03-12 10:40:00,16.28,16.3,16.09,16.2,250865.0,14.9932,15.0116,14.8182,14.9195,250865.0
2020-03-12 10:50:00,16.2,16.33,16.15,16.26,256530.0,14.9195,15.0392,14.8735,14.9748,256530.0
2020-03-12 11:00:00,16.25,16.27,16.11,16.13,313175.0,14.9656,14.984,14.8366,14.8551,313175.0
2020-03-12 11:10:00,16.12,16.12,15.94,15.97,394410.0,14.8458,14.8458,14.6801,14.7077,394410.0
2020-03-12 11:20:00,15.97,16.18,15.96,16.18,96930.0,14.7077,14.9011,14.6985,14.9011,96930.0
2020-03-12 11:30:00,16.17,16.18,15.97,15.97,172770.0,14.8919,14.9011,14.7077,14.7077,172770.0
2020-03-12 11:40:00,15.98,16.06,15.96,16.0,156935.0,14.7169,14.7906,14.6985,14.7353,156935.0
2020-03-12 11:50:00,15.98,16.11,15.95,16.1,253155.0,14.7169,14.8366,14.6893,14.8274,253155.0
2020-03-12 12:00:00,16.09,16.1,15.93,15.93,303490.0,14.8182,14.8274,14.6709,14.6709,303490.0
2020-03-12 12:10:00,15.93,15.94,15.77,15.8,328165.0,14.6709,14.6801,14.5235,14.5511,328165.0
2020-03-12 12:20:00,15.79,15.89,15.77,15.88,355660.0,14.5419,14.634,14.5235,14.6248,355660.0
2020-03-12 12:30:00,15.88,15.88,15.6,15.64,262985.0,14.6248,14.6248,14.3669,14.4038,262985.0
2020-03-12 12:40:00,15.64,15.64,15.56,15.57,133800.0,14.4038,14.4038,14.3301,14.3393,133800.0
2020-03-12 12:50:00,15.57,15.97,15.56,15.9,324590.0,14.3393,14.7077,14.3301,14.6432,324590.0
2020-03-12 13:00:00,15.9,16.25,15.82,16.08,241350.0,14.6432,14.9656,14.5696,14.809,241350.0
2020-03-12 13:10:00,16.1,16.1,15.9,15.96,223990.0,14.8274,14.8274,14.6432,14.6985,223990.0
2020-03-12 13:20:00,15.96,15.99,15.88,15.89,217465.0,14.6985,14.7261,14.6248,14.634,217465.0
2020-03-12 13:30:00,15.9,15.94,15.54,15.54,222290.0,14.6432,14.6801,14.3117,14.3117,222290.0
2020-03-12 13:40:00,15.52,15.8,15.47,15.77,337390.0,14.2933,14.5511,14.2472,14.5235,337390.0
2020-03-12 13:50:00,15.77,15.84,15.68,15.82,154205.0,14.5235,14.588,14.4406,14.5696,154205.0
2020-03-12 14:00:00,15.85,15.88,15.76,15.77,212390.0,14.5972,14.6248,14.5143,14.5235,212390.0
2020-03-12 14:10:00,15.78,15.78,15.44,15.47,197940.0,14.5327,14.5327,14.2196,14.2472,197940.0
2020-03-12 14:20:00,15.47,15.62,15.39,15.58,191810.0,14.2472,14.3854,14.1735,14.3485,191810.0
2020-03-12 14:30:00,15.58,15.66,15.56,15.63,158575.0,14.3485,14.4222,14.3301,14.3946,158575.0
2020-03-12 14:40:00,15.62,15.64,15.51,15.62,174575.0,14.3854,14.4038,14.2841,14.3854,174575.0
2020-03-12 14:50:00,15.63,15.67,15.55,15.56,148120.0,14.3946,14.4314,14.3209,14.3301,148120.0
2020-03-12 15:00:00,15.56,15.58,15.45,15.54,177750.0,14.3301,14.3485,14.2288,14.3117,177750.0
2020-03-12 15:10:00,15.55,15.61,15.19,15.26,404315.0,14.3209,14.3762,13.9894,14.0538,404315.0
2020-03-12 15:20:00,15.24,15.33,15.06,15.06,405390.0,14.0354,14.1183,13.8696,13.8696,405390.0
2020-03-12 15:30:00,15.06,15.29,15.06,15.28,375135.0,13.8696,14.0815,13.8696,14.0722,375135.0
2020-03-12 15:40:00,15.28,15.44,15.25,15.38,522135.0,14.0722,14.2196,14.0446,14.1643,522135.0
2020-03-12 15:50:00,15.38,15.41,15.18,15.3,1211400.0,14.1643,14.192,13.9801,14.0907,1211400.0
2020-03-13 09:30:00,15.99,16.24,15.92,15.97,324830.0,14.7261,14.9564,14.6617,14.7077,324830.0
2020-03-13 09:40:00,15.95,15.98,15.62,15.63,129915.0,14.6893,14.7169,14.3854,14.3946,129915.0
2020-03-13 09:50:00,15.6,15.6,15.42,15.55,67980.0,14.3669,14.3669,14.2012,14.3209,67980.0
2020-03-13 10:00:00,15.55,15.65,15.31,15.32,105950.0,14.3209,14.413,14.0999,14.1091,105950.0
2020-03-13 10:10:00,15.33,15.42,15.19,15.38,94695.0,14.1183,14.2012,13.9894,14.1643,94695.0
2020-03-13 10:20:00,15.41,15.51,15.39,15.47,64160.0,14.192,14.2841,14.1735,14.2472,64160.0
2020-03-13 10:30:00,15.47,15.58,15.47,15.54,182665.0,14.2472,14.3485,14.2472,14.3117,182665.0
2020-03-13 10:40:00,15.54,15.58,15.32,15.33,218940.0,14.3117,14.3485,14.1091,14.1183,218940.0
2020-03-13 10:50:00,15.33,15.33,15.12,15.16,126960.0,14.1183,14.1183,13.9249,13.9617,126960.0
2020-03-13 11:00:00,15.17,15.22,15.06,15.1,92070.0,13.9709,14.017,13.8696,13.9065,92070.0
2020-03-13 11:10:00,15.11,15.12,15.01,15.03,74520.0,13.9157,13.9249,13.8236,13.842,74520.0
2020-03-13 11:20:00,15.03,15.05,14.69,14.69,120495.0,13.842,13.8604,13.5289,13.5289,120495.0
2020-03-13 11:30:00,14.7,14.72,14.52,14.55,159035.0,13.5381,13.5565,13.3723,13.3999,159035.0
2020-03-13 11:40:00,14.55,14.58,14.44,14.44,163340.0,13.3999,13.4276,13.2986,13.2986,163340.0
2020-03-13 11:50:00,14.44,14.46,14.22,14.33,286655.0,13.2986,13.3171,13.096,13.1973,286655.0
2020-03-13 12:00:00,14.36,14.6,14.36,14.6,129830.0,13.225,13.446,13.225,13.446,129830.0
2020-03-13 12:10:00,14.61,14.79,14.59,14.75,76810.0,13.4552,13.621,13.4368,13.5841,76810.0
2020-03-13 12:20:00,14.76,14.77,14.51,14.51,119155.0,13.5933,13.6026,13.3631,13.3631,119155.0
2020-03-13 12:30:00,14.49,14.52,14.45,14.49,244365.0,13.3447,13.3723,13.3078,13.3447,244365.0
2020-03-13 12:40:00,14.48,14.64,14.48,14.64,262800.0,13.3355,13.4828,13.3355,13.4828,262800.0
2020-03-13 12:50:00,14.64,14.68,14.55,14.57,98335.0,13.4828,13.5197,13.3999,13.4184,98335.0
2020-03-13 13:00:00,14.57,14.61,14.47,14.5,88730.0,13.4184,13.4552,13.3263,13.3539,88730.0
2020-03-13 13:10:00,14.48,14.56,14.48,14.56,99575.0,13.3355,13.4092,13.3355,13.4092,99575.0
2020-03-13 13:20:00,14.56,14.61,14.51,14.61,186020.0,13.4092,13.4552,13.3631,13.4552,186020.0
2020-03-13 13:30:00,14.61,14.68,14.59,14.68,183360.0,13.4552,13.5197,13.4368,13.5197,183360.0
2020-03-13 13:40:00,14.68,14.99,14.68,14.98,78245.0,13.5197,13.8052,13.5197,13.796,78245.0
2020-03-13 13:50:00,14.98,15.15,14.98,15.13,188350.0,13.796,13.9525,13.796,13.9341,188350.0
2020-03-13 14:00:00,15.11,15.19,15.03,15.13,178525.0,13.9157,13.9894,13.842,13.9341,178525.0
2020-03-13 14:10:00,15.13,15.18,15.04,15.14,130435.0,13.9341,13.9801,13.8512,13.9433,130435.0
2020-03-13 14:20:00,15.15,15.23,15.12,15.2,188410.0,13.9525,14.0262,13.9249,13.9986,188410.0
2020-03-13 14:30:00,15.2,15.22,15.05,15.05,218230.0,13.9986,14.017,13.8604,13.8604,218230.0
2020-03-13 14:40:00,15.08,15.18,15.08,15.16,180240.0,13.888,13.9801,13.888,13.9617,180240.0
2020-03-13 14:50:00,15.15,15.2,15.13,15.19,225280.0,13.9525,13.9986,13.9341,13.9894,225280.0
2020-03-13 15:00:00,15.18,15.39,15.16,15.29,319185.0,13.9801,14.1735,13.9617,14.0815,319185.0
2020-03-13 15:10:00,15.27,15.33,15.2,15.23,182840.0,14.063,14.1183,13.9986,14.0262,182840.0
2020-03-13 15:20:00,15.24,15.27,15.2,15.24,176015.0,14.0354,14.063,13.9986,14.0354,176015.0
2020-03-13 15:30:00,15.24,15.26,14.73,14.86,390410.0,14.0354,14.0538,13.5657,13.6854,390410.0
2020-03-13 15:40:00,14.85,14.98,14.72,14.92,442490.0,13.6762,13.796,13.5565,13.7407,442490.0
2020-03-13 15:50:00,14.91,15.27,14.83,15.27,1505300.0,13.7315,14.063,13.6578,14.063,1505300.0
2020-03-16 09:30:00,14.14,14.19,14.0,14.19,117080.0,13.0223,13.0684,12.8934,13.0684,117080.0
2020-03-16 09:40:00,13.93,14.14,13.8,13.8,54180.0,12.8289,13.0223,12.7092,12.7092,54180.0
2020-03-16 09:50:00,13.83,14.17,13.81,14.05,194435.0,12.7369,13.05,12.7184,12.9395,194435.0
2020-03-16 10:00:00,14.02,14.16,13.78,14.04,234570.0,12.9118,13.0408,12.6908,12.9303,234570.0
2020-03-16 10:10:00,14.08,14.19,14.02,14.14,158865.0,12.9671,13.0684,12.9118,13.0223,158865.0
2020-03-16 10:20:00,14.13,14.28,13.98,14.21,196155.0,13.0131,13.1513,12.875,13.0868,196155.0
2020-03-16 10:30:00,14.21,14.33,14.2,14.32,204530.0,13.0868,13.1973,13.0776,13.1881,204530.0
2020-03-16 10:40:00,14.31,14.39,14.24,14.34,124665.0,13.1789,13.2526,13.1144,13.2065,124665.0
2020-03-16 10:50:00,14.34,14.52,14.31,14.49,341275.0,13.2065,13.3723,13.1789,13.3447,341275.0
2020-03-16 11:00:00,14.48,14.59,14.41,14.53,214575.0,13.3355,13.4368,13.271,13.3815,214575.0
2020-03-16 11:10:00,14.55,14.87,14.55,14.82,198820.0,13.3999,13.6946,13.3999,13.6486,198820.0
2020-03-16 11:20:00,14.85,14.94,14.76,14.77,161285.0,13.6762,13.7591,13.5933,13.6026,161285.0
2020-03-16 11:30:00,14.79,14.81,14.64,14.79,254330.0,13.621,13.6394,13.4828,13.621,254330.0
2020-03-16 11:40:00,14.78,14.81,14.53,14.55,262775.0,13.6118,13.6394,13.3815,13.3999,262775.0
2020-03-16 11:50:00,14.56,14.63,14.49,14.59,187580.0,13.4092,13.4736,13.3447,13.4368,187580.0
2020-03-16 12:00:00,14.57,14.58,14.45,14.46,164015.0,13.4184,13.4276,13.3078,13.3171,164015.0
2020-03-16 12:10:00,14.46,14.47,14.33,14.39,94050.0,13.3171,13.3263,13.1973,13.2526,94050.0
2020-03-16 12:20:00,14.39,14.57,14.38,14.54,141025.0,13.2526,13.4184,13.2434,13.3907,141025.0
2020-03-16 12:30:00,14.53,14.61,14.51,14.52,120900.0,13.3815,13.4552,13.3631,13.3723,120900.0
2020-03-16 12:40:00,14.53,14.55,14.36,14.36,126615.0,13.3815,13.3999,13.225,13.225,126615.0
2020-03-16 12:50:00,14.35,14.39,14.29,14.31,96105.0,13.2158,13.2526,13.1605,13.1789,96105.0
2020-03-16 13:00:00,14.32,14.32,14.15,14.21,201580.0,13.1881,13.1881,13.0316,13.0868,201580.0
2020-03-16 13:10:00,14.17,14.27,14.12,14.17,152030.0,13.05,13.1421,13.0039,13.05,152030.0
2020-03-16 13:20:00,14.14,14.24,14.09,14.12,115380.0,13.0223,13.1144,12.9763,13.0039,115380.0
2020-03-16 13:30:00,14.1,14.1,13.99,14.05,134290.0,12.9855,12.9855,12.8842,12.9395,134290.0
2020-03-16 13:40:00,14.05,14.1,14.03,14.07,149705.0,12.9395,12.9855,12.921,12.9579,149705.0
2020-03-16 13:50:00,14.07,14.12,14.04,14.08,125425.0,12.9579,13.0039,12.9303,12.9671,125425.0
2020-03-16 14:00:00,14.08,14.08,13.83,13.84,180255.0,12.9671,12.9671,12.7369,12.7461,180255.0
2020-03-16 14:10:00,13.83,13.83,13.62,13.65,184400.0,12.7369,12.7369,12.5435,12.5711,184400.0
2020-03-16 14:20:00,13.65,13.78,13.56,13.78,150380.0,12.5711,12.6908,12.4882,12.6908,150380.0
2020-03-16 14:30:00,13.77,14.1,13.74,14.0,161980.0,12.6816,12.9855,12.654,12.8934,161980.0
2020-03-16 14:40:00,14.0,14.0,13.83,13.87,122045.0,12.8934,12.8934,12.7369,12.7737,122045.0
2020-03-16 14:50:00,13.86,14.03,13.83,13.96,215765.0,12.7645,12.921,12.7369,12.8566,215765.0
2020-03-16 15:00:00,13.97,14.02,13.88,13.89,145310.0,12.8658,12.9118,12.7829,12.7921,145310.0
2020-03-16 15:10:00,13.9,13.96,13.83,13.85,190870.0,12.8013,12.8566,12.7369,12.7553,190870.0
2020-03-16 15:20:00,13.84,13.87,13.74,13.76,207455.0,12.7461,12.7737,12.654,12.6724,207455.0
2020-03-16 15:30:00,13.75,13.76,13.57,13.6,269885.0,12.6632,12.6724,12.4974,12.525,269885.0
2020-03-16 15:40:00,13.6,13.71,13.39,13.59,493820.0,12.525,12.6263,12.3316,12.5158,493820.0
2020-03-16 15:50:00,13.57,13.57,13.37,13.47,1242330.0,12.4974,12.4974,12.3132,12.4053,1242330.0
2020-03-17 09:30:00,13.73,13.85,13.5,13.5,189195.0,12.6448,12.7553,12.4329,12.4329,189195.0
2020-03-17 09:40:00,13.5,13.54,13.28,13.29,102440.0,12.4329,12.4698,12.2303,12.2395,102440.0
2020-03-17 09:50:00,13.3,13.3,13.0,13.0,116325.0,12.2487,12.2487,11.9725,11.9725,116325.0
2020-03-17 10:00:00,13.03,13.11,12.9,12.94,183405.0,12.0001,12.0738,11.8804,11.9172,183405.0
2020-03-17 10:10:00,12.94,12.95,12.83,12.88,202420.0,11.9172,11.9264,11.8159,11.8619,202420.0
2020-03-17 10:20:00,12.9,12.91,12.78,12.81,257445.0,11.8804,11.8896,11.7698,11.7975,257445.0
2020-03-17 10:30:00,12.82,12.91,12.82,12.9,292040.0,11.8067,11.8896,11.8067,11.8804,292040.0
2020-03-17 10:40:00,12.91,12.98,12.87,12.95,250880.0,11.8896,11.954,11.8527,11.9264,250880.0
2020-03-17 10:50:00,12.94,12.94,12.86,12.9,254325.0,11.9172,11.9172,11.8435,11.8804,254325.0
2020-03-17 11:00:00,12.89,12.92,12.82,12.92,191655.0,11.8712,11.8988,11.8067,11.8988,191655.0
2020-03-17 11:10:00,12.91,13.37,12.91,13.36,1352295.0,11.8896,12.3132,11.8896,12.304,1352295.0
2020-03-17 11:20:00,13.38,13.57,13.36,13.46,650075.0,12.3224,12.4974,12.304,12.3961,650075.0
2020-03-17 11:30:00,13.46,13.65,13.38,13.61,229925.0,12.3961,12.5711,12.3224,12.5342,229925.0
2020-03-17 11:40:00,13.61,13.62,13.55,13.6,152360.0,12.5342,12.5435,12.479,12.525,152360.0
2020-03-17 11:50:00,13.59,13.67,13.59,13.65,146145.0,12.5158,12.5895,12.5158,12.5711,146145.0
2020-03-17 12:00:00,13.65,13.77,13.6,13.63,259325.0,12.5711,12.6816,12.525,12.5527,259325.0
2020-03-17 12:10:00,13.62,13.78,13.6,13.64,1233630.0,12.5435,12.6908,12.525,12.5619,1233630.0
2020-03-17 12:20:00,13.65,13.67,13.55,13.61,227115.0,12.5711,12.5895,12.479,12.5342,227115.0
2020-03-17 12:30:00,13.61,13.64,13.52,13.58,367920.0,12.5342,12.5619,12.4514,12.5066,367920.0
2020-03-17 12:40:00,13.58,13.61,13.36,13.36,542750.0,12.5066,12.5342,12.304,12.304,542750.0
2020-03-17 12:50:00,13.38,13.38,13.24,13.28,250350.0,12.3224,12.3224,12.1935,12.2303,250350.0
2020-03-17 13:00:00,13.27,13.47,13.27,13.33,212970.0,12.2211,12.4053,12.2211,12.2764,212970.0
2020-03-17 13:10:00,13.33,13.33,13.08,13.1,263405.0,12.2764,12.2764,12.0461,12.0646,263405.0
2020-03-17 13:20:00,13.08,13.24,13.08,13.18,326530.0,12.0461,12.1935,12.0461,12.1382,326530.0
2020-03-17 13:30:00,13.18,13.23,13.13,13.2,418095.0,12.1382,12.1843,12.0922,12.1566,418095.0
2020-03-17 13:40:00,13.19,13.21,13.04,13.04,255815.0,12.1474,12.1659,12.0093,12.0093,255815.0
2020-03-17 13:50:00,13.02,13.03,12.91,12.92,420640.0,11.9909,12.0001,11.8896,11.8988,420640.0
2020-03-17 14:00:00,12.92,13.06,12.88,13.04,313055.0,11.8988,12.0277,11.8619,12.0093,313055.0
2020-03-17 14:10:00,13.05,13.33,13.04,13.31,200095.0,12.0185,12.2764,12.0093,12.258,200095.0
2020-03-17 14:20:00,13.33,13.33,13.17,13.2,369250.0,12.2764,12.2764,12.129,12.1566,369250.0
2020-03-17 14:30:00,13.2,13.39,13.19,13.3,225870.0,12.1566,12.3316,12.1474,12.2487,225870.0
2020-03-17 14:40:00,13.3,13.4,13.24,13.27,220055.0,12.2487,12.3408,12.1935,12.2211,220055.0
2020-03-17 14:50:00,13.25,13.35,13.24,13.35,357555.0,12.2027,12.2948,12.1935,12.2948,357555.0
2020-03-17 15:00:00,13.34,13.45,13.23,13.43,362880.0,12.2856,12.3869,12.1843,12.3685,362880.0
2020-03-17 15:10:00,13.45,13.85,13.43,13.78,280880.0,12.3869,12.7553,12.3685,12.6908,280880.0
2020-03-17 15:20:00,13.79,13.97,13.75,13.79,457845.0,12.7,12.8658,12.6632,12.7,457845.0
2020-03-17 15:30:00,13.77,14.04,13.74,14.03,310900.0,12.6816,12.9303,12.654,12.921,310900.0
2020-03-17 15:40:00,14.04,14.04,13.9,14.0,448270.0,12.9303,12.9303,12.8013,12.8934,448270.0
2020-03-17 15:50:00,14.0,14.21,13.94,14.11,1006140.0,12.8934,13.0868,12.8382,12.9947,1006140.0
2020-03-18 09:30:00,13.39,13.53,13.17,13.2,139490.0,12.3316,12.4606,12.129,12.1566,139490.0
2020-03-18 09:40:00,13.17,13.29,13.04,13.19,341630.0,12.129,12.2395,12.0093,12.1474,341630.0
2020-03-18 09:50:00,13.19,13.63,13.06,13.08,169005.0,12.1474,12.5527,12.0277,12.0461,169005.0
2020-03-18 10:00:00,13.08,13.39,13.07,13.26,91270.0,12.0461,12.3316,12.0369,12.2119,91270.0
2020-03-18 10:10:00,13.28,13.29,13.06,13.17,208590.0,12.2303,12.2395,12.0277,12.129,208590.0
2020-03-18 10:20:00,13.19,13.22,13.1,13.18,58905.0,12.1474,12.1751,12.0646,12.1382,58905.0
2020-03-18 10:30:00,13.18,13.2,13.03,13.09,116715.0,12.1382,12.1566,12.0001,12.0553,116715.0
2020-03-18 10:40:00,13.07,13.22,13.07,13.21,143015.0,12.0369,12.1751,12.0369,12.1659,143015.0
2020-03-18 10:50:00,13.24,13.24,12.97,12.99,122600.0,12.1935,12.1935,11.9448,11.9632,122600.0
2020-03-18 11:00:00,12.98,13.05,12.96,13.02,96365.0,11.954,12.0185,11.9356,11.9909,96365.0
2020-03-18 11:10:00,13.03,13.07,12.97,13.04,199595.0,12.0001,12.0369,11.9448,12.0093,199595.0
2020-03-18 11:20:00,13.09,13.13,12.99,12.99,123505.0,12.0553,12.0922,11.9632,11.9632,123505.0
2020-03-18 11:30:00,12.99,13.04,12.9,12.98,117890.0,11.9632,12.0093,11.8804,11.954,117890.0
2020-03-18 11:40:00,12.94,12.95,12.84,12.86,71060.0,11.9172,11.9264,11.8251,11.8435,71060.0
2020-03-18 11:50:00,12.89,13.08,12.88,13.05,103285.0,11.8712,12.0461,11.8619,12.0185,103285.0
2020-03-18 12:00:00,13.02,13.43,13.0,13.43,512065.0,11.9909,12.3685,11.9725,12.3685,512065.0
2020-03-18 12:10:00,13.44,13.71,13.38,13.71,239530.0,12.3777,12.6263,12.3224,12.6263,239530.0
2020-03-18 12:20:00,13.74,13.89,13.71,13.79,142715.0,12.654,12.7921,12.6263,12.7,142715.0
2020-03-18 12:30:00,13.78,13.79,13.62,13.72,103620.0,12.6908,12.7,12.5435,12.6355,103620.0
2020-03-18 12:40:00,13.7,13.7,13.41,13.46,134255.0,12.6171,12.6171,12.35,12.3961,134255.0
2020-03-18 12:50:00,13.45,13.5,13.42,13.46,41790.0,12.3869,12.4329,12.3593,12.3961,41790.0
2020-03-18 13:00:00,13.46,13.46,13.46,13.46,0.0,12.3961,12.3961,12.3961,12.3961,0.0
2020-03-18 13:10:00,13.42,13.54,13.25,13.27,183225.0,12.3593,12.4698,12.2027,12.2211,183225.0
2020-03-18 13:20:00,13.29,13.55,13.28,13.34,298360.0,12.2395,12.479,12.2303,12.2856,298360.0
2020-03-18 13:30:00,13.32,13.32,13.07,13.28,283685.0,12.2672,12.2672,12.0369,12.2303,283685.0
2020-03-18 13:40:00,13.27,13.91,13.21,13.86,243935.0,12.2211,12.8105,12.1659,12.7645,243935.0
2020-03-18 13:50:00,13.9,14.19,13.63,13.75,166775.0,12.8013,13.0684,12.5527,12.6632,166775.0
2020-03-18 14:00:00,13.78,13.92,13.62,13.62,120470.0,12.6908,12.8197,12.5435,12.5435,120470.0
2020-03-18 14:10:00,13.62,13.63,13.34,13.35,125710.0,12.5435,12.5527,12.2856,12.2948,125710.0
2020-03-18 14:20:00,13.38,13.53,13.38,13.46,129120.0,12.3224,12.4606,12.3224,12.3961,129120.0
2020-03-18 14:30:00,13.46,13.76,13.4,13.75,140395.0,12.3961,12.6724,12.3408,12.6632,140395.0
2020-03-18 14:40:00,13.75,13.9,13.64,13.72,213460.0,12.6632,12.8013,12.5619,12.6355,213460.0
2020-03-18 14:50:00,13.72,14.09,13.71,14.08,241670.0,12.6355,12.9763,12.6263,12.9671,241670.0
2020-03-18 15:00:00,14.05,14.17,13.98,14.14,266725.0,12.9395,13.05,12.875,13.0223,266725.0
2020-03-18 15:10:00,14.17,14.34,14.11,14.11,334905.0,13.05,13.2065,12.9947,12.9947,334905.0
2020-03-18 15:20:00,14.11,14.29,13.97,14.11,376595.0,12.9947,13.1605,12.8658,12.9947,376595.0
2020-03-18 15:30:00,14.1,14.14,13.74,13.83,397070.0,12.9855,13.0223,12.654,12.7369,397070.0
2020-03-18 15:40:00,13.85,14.19,13.8,14.19,396475.0,12.7553,13.0684,12.7092,13.0684,396475.0
2020-03-18 15:50:00,14.16,14.59,14.16,14.5,1037655.0,13.0408,13.4368,13.0408,13.3539,1037655.0
2020-03-19 09:30:00,14.36,14.9,14.3,14.67,178445.0,13.225,13.7223,13.1697,13.5105,178445.0
2020-03-19 09:40:00,14.62,14.69,14.3,14.4,116315.0,13.4644,13.5289,13.1697,13.2618,116315.0
2020-03-19 09:50:00,14.4,15.11,14.38,15.11,190455.0,13.2618,13.9157,13.2434,13.9157,190455.0
2020-03-19 10:00:00,15.0,15.81,14.96,15.79,226905.0,13.8144,14.5603,13.7775,14.5419,226905.0
2020-03-19 10:10:00,15.8,15.99,15.66,15.96,267835.0,14.5511,14.7261,14.4222,14.6985,267835.0
2020-03-19 10:20:00,15.94,16.06,15.75,15.89,152960.0,14.6801,14.7906,14.5051,14.634,152960.0
2020-03-19 10:30:00,15.86,16.05,15.33,15.33,182905.0,14.6064,14.7814,14.1183,14.1183,182905.0
2020-03-19 10:40:00,15.34,15.44,14.95,15.29,170595.0,14.1275,14.2196,13.7683,14.0815,170595.0
2020-03-19 10:50:00,15.15,15.3,14.9,14.9,155750.0,13.9525,14.0907,13.7223,13.7223,155750.0
2020-03-19 11:00:00,14.85,15.09,14.64,14.97,321295.0,13.6762,13.8973,13.4828,13.7867,321295.0
2020-03-19 11:10:00,14.97,15.28,14.95,15.21,74530.0,13.7867,14.0722,13.7683,14.0078,74530.0
2020-03-19 11:20:00,15.24,15.31,15.01,15.28,209110.0,14.0354,14.0999,13.8236,14.0722,209110.0
2020-03-19 11:30:00,15.27,15.47,14.95,15.37,177090.0,14.063,14.2472,13.7683,14.1551,177090.0
2020-03-19 11:40:00,15.35,15.4,15.1,15.23,130685.0,14.1367,14.1828,13.9065,14.0262,130685.0
2020-03-19 11:50:00,15.21,15.3,15.0,15.02,169065.0,14.0078,14.0907,13.8144,13.8328,169065.0
2020-03-19 12:00:00,15.0,15.01,14.72,14.78,184450.0,13.8144,13.8236,13.5565,13.6118,184450.0
2020-03-19 12:10:00,14.77,14.91,14.65,14.82,135070.0,13.6026,13.7315,13.492,13.6486,135070.0
2020-03-19 12:20:00,14.78,14.98,14.78,14.96,135645.0,13.6118,13.796,13.6118,13.7775,135645.0
2020-03-19 12:30:00,15.0,15.0,14.77,14.97,126000.0,13.8144,13.8144,13.6026,13.7867,126000.0
2020-03-19 12:40:00,14.96,15.27,14.83,15.09,165480.0,13.7775,14.063,13.6578,13.8973,165480.0
2020-03-19 12:50:00,15.12,15.21,14.98,15.09,107645.0,13.9249,14.0078,13.796,13.8973,107645.0
2020-03-19 13:00:00,15.03,15.32,15.03,15.27,92530.0,13.842,14.1091,13.842,14.063,92530.0
2020-03-19 13:10:00,15.24,15.27,14.91,14.98,136665.0,14.0354,14.063,13.7315,13.796,136665.0
2020-03-19 13:20:00,14.96,15.31,14.96,15.1,92525.0,13.7775,14.0999,13.7775,13.9065,92525.0
2020-03-19 13:30:00,15.12,15.32,15.04,15.12,105455.0,13.9249,14.1091,13.8512,13.9249,105455.0
2020-03-19 13:40:00,15.15,15.39,15.01,15.36,104545.0,13.9525,14.1735,13.8236,14.1459,104545.0
2020-03-19 13:50:00,15.36,15.63,15.35,15.43,123215.0,14.1459,14.3946,14.1367,14.2104,123215.0
2020-03-19 14:00:00,15.43,15.54,15.37,15.4,410655.0,14.2104,14.3117,14.1551,14.1828,410655.0
2020-03-19 14:10:00,15.41,15.69,15.4,15.54,230980.0,14.192,14.4498,14.1828,14.3117,230980.0
2020-03-19 14:20:00,15.54,15.54,15.38,15.43,97880.0,14.3117,14.3117,14.1643,14.2104,97880.0
2020-03-19 14:30:00,15.4,15.58,15.4,15.58,84705.0,14.1828,14.3485,14.1828,14.3485,84705.0
2020-03-19 14:40:00,15.56,15.6,15.26,15.34,163360.0,14.3301,14.3669,14.0538,14.1275,163360.0
2020-03-19 14:50:00,15.32,15.35,15.09,15.32,176225.0,14.1091,14.1367,13.8973,14.1091,176225.0
2020-03-19 15:00:00,15.3,15.36,15.11,15.3,235155.0,14.0907,14.1459,13.9157,14.0907,235155.0
2020-03-19 15:10:00,15.25,15.27,15.11,15.23,202070.0,14.0446,14.063,13.9157,14.0262,202070.0
2020-03-19 15:20:00,15.23,15.33,15.1,15.1,262470.0,14.0262,14.1183,13.9065,13.9065,262470.0
2020-03-19 15:30:00,15.13,15.25,15.05,15.06,300155.0,13.9341,14.0446,13.8604,13.8696,300155.0
2020-03-19 15:40:00,15.05,15.29,14.85,15.18,421505.0,13.8604,14.0815,13.6762,13.9801,421505.0
2020-03-19 15:50:00,15.14,15.29,14.86,15.28,1006835.0,13.9433,14.0815,13.6854,14.0722,1006835.0
2020-03-20 09:30:00,15.16,15.61,14.93,15.6,502670.0,13.9617,14.3762,13.7499,14.3669,502670.0
2020-03-20 09:40:00,15.29,15.55,14.95,15.11,125425.0,14.0815,14.3209,13.7683,13.9157,125425.0
2020-03-20 09:50:00,15.09,15.28,15.01,15.26,174075.0,13.8973,14.0722,13.8236,14.0538,174075.0
2020-03-20 10:00:00,15.26,15.48,15.05,15.08,88900.0,14.0538,14.2564,13.8604,13.888,88900.0
2020-03-20 10:10:00,15.03,15.31,14.94,15.12,213390.0,13.842,14.0999,13.7591,13.9249,213390.0
2020-03-20 10:20:00,15.12,15.42,15.06,15.31,125395.0,13.9249,14.2012,13.8696,14.0999,125395.0
2020-03-20 10:30:00,15.35,15.41,15.12,15.24,136600.0,14.1367,14.192,13.9249,14.0354,136600.0
2020-03-20 10:40:00,15.23,15.4,15.18,15.39,157890.0,14.0262,14.1828,13.9801,14.1735,157890.0
2020-03-20 10:50:00,15.42,15.79,15.4,15.6,179015.0,14.2012,14.5419,14.1828,14.3669,179015.0
2020-03-20 11:00:00,15.61,15.7,15.47,15.64,265680.0,14.3762,14.459,14.2472,14.4038,265680.0
2020-03-20 11:10:00,15.62,15.7,15.46,15.46,246120.0,14.3854,14.459,14.238,14.238,246120.0
2020-03-20 11:20:00,15.46,15.48,14.91,14.97,293125.0,14.238,14.2564,13.7315,13.7867,293125.0
2020-03-20 11:30:00,14.99,15.28,14.93,15.2,157125.0,13.8052,14.0722,13.7499,13.9986,157125.0
2020-03-20 11:40:00,15.2,15.47,15.17,15.47,169465.0,13.9986,14.2472,13.9709,14.2472,169465.0
2020-03-20 11:50:00,15.46,15.52,15.28,15.37,117205.0,14.238,14.2933,14.0722,14.1551,117205.0
2020-03-20 12:00:00,15.39,15.51,15.34,15.4,289340.0,14.1735,14.2841,14.1275,14.1828,289340.0
2020-03-20 12:10:00,15.41,15.74,15.39,15.68,169630.0,14.192,14.4959,14.1735,14.4406,169630.0
2020-03-20 12:20:00,15.71,15.71,15.38,15.48,286180.0,14.4683,14.4683,14.1643,14.2564,286180.0
2020-03-20 12:30:00,15.47,15.65,15.43,15.47,186960.0,14.2472,14.413,14.2104,14.2472,186960.0
2020-03-20 12:40:00,15.44,15.69,15.38,15.65,157680.0,14.2196,14.4498,14.1643,14.413,157680.0
2020-03-20 12:50:00,15.63,15.66,15.57,15.61,88080.0,14.3946,14.4222,14.3393,14.3762,88080.0
2020-03-20 13:00:00,15.59,15.84,15.54,15.8,132070.0,14.3577,14.588,14.3117,14.5511,132070.0
2020-03-20 13:10:00,15.83,15.89,15.76,15.88,181420.0,14.5788,14.634,14.5143,14.6248,181420.0
2020-03-20 13:20:00,15.81,15.9,15.74,15.84,204400.0,14.5603,14.6432,14.4959,14.588,204400.0
2020-03-20 13:30:00,15.86,15.87,15.72,15.78,213635.0,14.6064,14.6156,14.4775,14.5327,213635.0
2020-03-20 13:40:00,15.76,15.78,15.68,15.69,223165.0,14.5143,14.5327,14.4406,14.4498,223165.0
2020-03-20 13:50:00,15.69,15.71,15.56,15.61,113395.0,14.4498,14.4683,14.3301,14.3762,113395.0
2020-03-20 14:00:00,15.63,15.75,15.56,15.7,101320.0,14.3946,14.5051,14.3301,14.459,101320.0
2020-03-20 14:10:00,15.7,15.72,15.46,15.52,287185.0,14.459,14.4775,14.238,14.2933,287185.0
2020-03-20 14:20:00,15.52,15.54,15.28,15.37,266330.0,14.2933,14.3117,14.0722,14.1551,266330.0
2020-03-20 14:30:00,15.37,15.41,15.23,15.24,156340.0,14.1551,14.192,14.0262,14.0354,156340.0
2020-03-20 14:40:00,15.26,15.41,15.22,15.38,185665.0,14.0538,14.192,14.017,14.1643,185665.0
2020-03-20 14:50:00,15.38,15.48,15.2,15.3,224640.0,14.1643,14.2564,13.9986,14.0907,224640.0
2020-03-20 15:00:00,15.28,15.4,15.24,15.37,158615.0,14.0722,14.1828,14.0354,14.1551,158615.0
2020-03-20 15:10:00,15.36,15.5,15.19,15.19,172435.0,14.1459,14.2749,13.9894,13.9894,172435.0
2020-03-20 15:20:00,15.17,15.41,15.17,15.35,262090.0,13.9709,14.192,13.9709,14.1367,262090.0
2020-03-20 15:30:00,15.36,15.5,15.32,15.35,310625.0,14.1459,14.2749,14.1091,14.1367,310625.0
2020-03-20 15:40:00,15.34,15.38,15.24,15.3,304890.0,14.1275,14.1643,14.0354,14.0907,304890.0
2020-03-20 15:50:00,15.32,15.39,15.1,15.18,1004595.0,14.1091,14.1735,13.9065,13.9801,1004595.0
2020-03-23 09:30:00,15.27,15.51,14.96,15.4,234735.0,14.063,14.2841,13.7775,14.1828,234735.0
2020-03-23 09:40:00,15.3,15.38,15.03,15.17,110115.0,14.0907,14.1643,13.842,13.9709,110115.0
2020-03-23 09:50:00,15.16,15.65,15.15,15.59,95700.0,13.9617,14.413,13.9525,14.3577,95700.0
2020-03-23 10:00:00,15.51,15.75,15.47,15.63,213600.0,14.2841,14.5051,14.2472,14.3946,213600.0
2020-03-23 10:10:00,15.65,15.87,15.58,15.6,225790.0,14.413,14.6156,14.3485,14.3669,225790.0
2020-03-23 10:20:00,15.62,15.98,15.59,15.92,236410.0,14.3854,14.7169,14.3577,14.6617,236410.0
2020-03-23 10:30:00,15.93,15.95,15.55,15.71,224465.0,14.6709,14.6893,14.3209,14.4683,224465.0
2020-03-23 10:40:00,15.74,15.91,15.59,15.6,121720.0,14.4959,14.6524,14.3577,14.3669,121720.0
2020-03-23 10:50:00,15.61,15.69,15.54,15.56,116135.0,14.3762,14.4498,14.3117,14.3301,116135.0
2020-03-23 11:00:00,15.58,15.58,15.34,15.39,107010.0,14.3485,14.3485,14.1275,14.1735,107010.0
2020-03-23 11:10:00,15.37,15.46,15.32,15.37,64365.0,14.1551,14.238,14.1091,14.1551,64365.0
2020-03-23 11:20:00,15.41,15.41,15.0,15.05,102080.0,14.192,14.192,13.8144,13.8604,102080.0
2020-03-23 11:30:00,15.01,15.43,15.01,15.34,127440.0,13.8236,14.2104,13.8236,14.1275,127440.0
2020-03-23 11:40:00,15.34,15.36,15.16,15.18,103075.0,14.1275,14.1459,13.9617,13.9801,103075.0
2020-03-23 11:50:00,15.14,15.37,15.14,15.29,227365.0,13.9433,14.1551,13.9433,14.0815,227365.0
2020-03-23 12:00:00,15.27,15.35,15.09,15.09,116715.0,14.063,14.1367,13.8973,13.8973,116715.0
2020-03-23 12:10:00,15.12,15.31,15.06,15.25,190525.0,13.9249,14.0999,13.8696,14.0446,190525.0
2020-03-23 12:20:00,15.24,15.37,15.13,15.27,162805.0,14.0354,14.1551,13.9341,14.063,162805.0
2020-03-23 12:30:00,15.25,15.36,15.18,15.32,245415.0,14.0446,14.1459,13.9801,14.1091,245415.0
2020-03-23 12:40:00,15.3,15.57,15.29,15.52,130115.0,14.0907,14.3393,14.0815,14.2933,130115.0
2020-03-23 12:50:00,15.53,15.76,15.52,15.62,242995.0,14.3025,14.5143,14.2933,14.3854,242995.0
2020-03-23 13:00:00,15.62,15.68,15.5,15.63,97460.0,14.3854,14.4406,14.2749,14.3946,97460.0
2020-03-23 13:10:00,15.66,15.83,15.64,15.77,152050.0,14.4222,14.5788,14.4038,14.5235,152050.0
2020-03-23 13:20:00,15.77,15.8,15.5,15.5,128530.0,14.5235,14.5511,14.2749,14.2749,128530.0
2020-03-23 13:30:00,15.55,15.57,15.39,15.44,141530.0,14.3209,14.3393,14.1735,14.2196,141530.0
2020-03-23 13:40:00,15.44,15.71,15.41,15.65,140410.0,14.2196,14.4683,14.192,14.413,140410.0
2020-03-23 13:50:00,15.65,15.69,15.33,15.4,120470.0,14.413,14.4498,14.1183,14.1828,120470.0
2020-03-23 14:00:00,15.41,15.63,15.3,15.5,124495.0,14.192,14.3946,14.0907,14.2749,124495.0
2020-03-23 14:10:00,15.5,15.71,15.49,15.58,72450.0,14.2749,14.4683,14.2656,14.3485,72450.0
2020-03-23 14:20:00,15.51,15.64,15.43,15.61,155025.0,14.2841,14.4038,14.2104,14.3762,155025.0
2020-03-23 14:30:00,15.64,15.64,15.43,15.46,121710.0,14.4038,14.4038,14.2104,14.238,121710.0
2020-03-23 14:40:00,15.46,15.9,15.45,15.79,170410.0,14.238,14.6432,14.2288,14.5419,170410.0
2020-03-23 14:50:00,15.78,15.78,15.53,15.66,162050.0,14.5327,14.5327,14.3025,14.4222,162050.0
2020-03-23 15:00:00,15.65,15.78,15.56,15.64,145755.0,14.413,14.5327,14.3301,14.4038,145755.0
2020-03-23 15:10:00,15.66,15.67,15.55,15.58,190175.0,14.4222,14.4314,14.3209,14.3485,190175.0
2020-03-23 15:20:00,15.57,15.6,15.43,15.52,304250.0,14.3393,14.3669,14.2104,14.2933,304250.0
2020-03-23 15:30:00,15.56,15.6,15.45,15.55,236170.0,14.3301,14.3669,14.2288,14.3209,236170.0
2020-03-23 15:40:00,15.57,15.68,15.51,15.54,354905.0,14.3393,14.4406,14.2841,14.3117,354905.0
2020-03-23 15:50:00,15.56,15.83,15.56,15.61,1056815.0,14.3301,14.5788,14.3301,14.3762,1056815.0
2020-03-24 09:30:00,16.13,16.93,16.13,16.54,286440.0,14.8551,15.5918,14.8551,15.2326,286440.0
2020-03-24 09:40:00,16.5,16.7,16.1,16.17,221230.0,15.1958,15.38,14.8274,14.8919,221230.0
2020-03-24 09:50:00,16.14,16.38,15.9,16.04,426655.0,14.8643,15.0853,14.6432,14.7722,426655.0
2020-03-24 10:00:00,16.05,16.21,16.02,16.06,105565.0,14.7814,14.9287,14.7538,14.7906,105565.0
2020-03-24 10:10:00,16.05,16.06,15.74,16.06,151265.0,14.7814,14.7906,14.4959,14.7906,151265.0
2020-03-24 10:20:00,16.02,16.48,16.02,16.28,263990.0,14.7538,15.1774,14.7538,14.9932,263990.0
2020-03-24 10:30:00,16.26,16.29,16.0,16.03,88100.0,14.9748,15.0024,14.7353,14.763,88100.0
2020-03-24 10:40:00,16.03,16.26,15.99,16.1,129780.0,14.763,14.9748,14.7261,14.8274,129780.0
2020-03-24 10:50:00,16.12,16.23,16.05,16.15,212945.0,14.8458,14.9472,14.7814,14.8735,212945.0
2020-03-24 11:00:00,16.16,16.26,16.11,16.23,160440.0,14.8827,14.9748,14.8366,14.9472,160440.0
2020-03-24 11:10:00,16.23,16.44,16.18,16.32,275620.0,14.9472,15.1406,14.9011,15.03,275620.0
2020-03-24 11:20:00,16.3,16.32,15.99,16.0,181095.0,15.0116,15.03,14.7261,14.7353,181095.0
2020-03-24 11:30:00,15.98,16.19,15.75,16.18,131215.0,14.7169,14.9103,14.5051,14.9011,131215.0
2020-03-24 11:40:00,16.18,16.27,16.15,16.19,69095.0,14.9011,14.984,14.8735,14.9103,69095.0
2020-03-24 11:50:00,16.18,16.24,16.03,16.23,120695.0,14.9011,14.9564,14.763,14.9472,120695.0
2020-03-24 12:00:00,16.25,16.35,16.11,16.15,282120.0,14.9656,15.0577,14.8366,14.8735,282120.0
2020-03-24 12:10:00,16.17,16.24,16.1,16.2,81535.0,14.8919,14.9564,14.8274,14.9195,81535.0
2020-03-24 12:20:00,16.19,16.47,16.16,16.45,80705.0,14.9103,15.1682,14.8827,15.1498,80705.0
2020-03-24 12:30:00,16.46,16.46,16.2,16.34,172745.0,15.159,15.159,14.9195,15.0485,172745.0
2020-03-24 12:40:00,16.35,16.37,16.19,16.23,49755.0,15.0577,15.0761,14.9103,14.9472,49755.0
2020-03-24 12:50:00,16.17,16.27,16.06,16.06,127315.0,14.8919,14.984,14.7906,14.7906,127315.0
2020-03-24 13:00:00,16.09,16.15,15.89,15.9,121065.0,14.8182,14.8735,14.634,14.6432,121065.0
2020-03-24 13:10:00,15.87,16.02,15.87,15.96,89250.0,14.6156,14.7538,14.6156,14.6985,89250.0
2020-03-24 13:20:00,15.93,16.07,15.79,16.01,92900.0,14.6709,14.7998,14.5419,14.7445,92900.0
2020-03-24 13:30:00,16.01,16.09,15.96,16.08,201105.0,14.7445,14.8182,14.6985,14.809,201105.0
2020-03-24 13:40:00,16.08,16.18,16.0,16.1,59965.0,14.809,14.9011,14.7353,14.8274,59965.0
2020-03-24 13:50:00,16.1,16.12,15.96,15.97,98020.0,14.8274,14.8458,14.6985,14.7077,98020.0
2020-03-24 14:00:00,15.96,16.06,15.82,15.86,148610.0,14.6985,14.7906,14.5696,14.6064,148610.0
2020-03-24 14:10:00,15.86,15.94,15.81,15.9,138310.0,14.6064,14.6801,14.5603,14.6432,138310.0
2020-03-24 14:20:00,15.85,15.93,15.8,15.81,95415.0,14.5972,14.6709,14.5511,14.5603,95415.0
2020-03-24 14:30:00,15.82,15.98,15.73,15.96,128745.0,14.5696,14.7169,14.4867,14.6985,128745.0
2020-03-24 14:40:00,15.99,16.01,15.8,15.87,392325.0,14.7261,14.7445,14.5511,14.6156,392325.0
2020-03-24 14:50:00,15.87,15.97,15.83,15.9,352335.0,14.6156,14.7077,14.5788,14.6432,352335.0
2020-03-24 15:00:00,15.89,15.93,15.82,15.93,107440.0,14.634,14.6709,14.5696,14.6709,107440.0
2020-03-24 15:10:00,15.93,16.0,15.85,15.95,137950.0,14.6709,14.7353,14.5972,14.6893,137950.0
2020-03-24 15:20:00,15.95,16.02,15.91,15.93,177830.0,14.6893,14.7538,14.6524,14.6709,177830.0
2020-03-24 15:30:00,15.95,16.07,15.9,16.03,188915.0,14.6893,14.7998,14.6432,14.763,188915.0
2020-03-24 15:40:00,16.04,16.12,15.95,15.98,239155.0,14.7722,14.8458,14.6893,14.7169,239155.0
2020-03-24 15:50:00,15.94,16.12,15.81,16.0,714715.0,14.6801,14.8458,14.5603,14.7353,714715.0
2020-03-25 09:30:00,16.02,16.55,15.8,16.31,221270.0,14.7538,15.2419,14.5511,15.0208,221270.0
2020-03-25 09:40:00,16.26,16.38,15.62,15.86,224350.0,14.9748,15.0853,14.3854,14.6064,224350.0
2020-03-25 09:50:00,15.89,15.91,15.17,15.31,151750.0,14.634,14.6524,13.9709,14.0999,151750.0
2020-03-25 10:00:00,15.32,15.53,15.32,15.42,131230.0,14.1091,14.3025,14.1091,14.2012,131230.0
2020-03-25 10:10:00,15.45,15.45,15.22,15.33,140145.0,14.2288,14.2288,14.017,14.1183,140145.0
2020-03-25 10:20:00,15.4,15.72,15.33,15.5,178325.0,14.1828,14.4775,14.1183,14.2749,178325.0
2020-03-25 10:30:00,15.55,15.82,15.49,15.8,200825.0,14.3209,14.5696,14.2656,14.5511,200825.0
2020-03-25 10:40:00,15.82,15.97,15.68,15.78,112600.0,14.5696,14.7077,14.4406,14.5327,112600.0
2020-03-25 10:50:00,15.79,15.84,15.63,15.84,76875.0,14.5419,14.588,14.3946,14.588,76875.0
2020-03-25 11:00:00,15.87,16.0,15.8,15.94,111190.0,14.6156,14.7353,14.5511,14.6801,111190.0
2020-03-25 11:10:00,15.89,15.99,15.8,15.95,125355.0,14.634,14.7261,14.5511,14.6893,125355.0
2020-03-25 11:20:00,15.95,16.03,15.78,15.89,98555.0,14.6893,14.763,14.5327,14.634,98555.0
2020-03-25 11:30:00,15.87,16.04,15.84,15.93,117700.0,14.6156,14.7722,14.588,14.6709,117700.0
2020-03-25 11:40:00,15.95,15.99,15.79,15.93,72135.0,14.6893,14.7261,14.5419,14.6709,72135.0
2020-03-25 11:50:00,15.92,16.06,15.91,16.01,97030.0,14.6617,14.7906,14.6524,14.7445,97030.0
2020-03-25 12:00:00,16.04,16.13,15.89,15.89,66225.0,14.7722,14.8551,14.634,14.634,66225.0
2020-03-25 12:10:00,15.86,15.91,15.64,15.72,81300.0,14.6064,14.6524,14.4038,14.4775,81300.0
2020-03-25 12:20:00,15.71,15.82,15.64,15.75,75755.0,14.4683,14.5696,14.4038,14.5051,75755.0
2020-03-25 12:30:00,15.75,15.9,15.71,15.84,167945.0,14.5051,14.6432,14.4683,14.588,167945.0
2020-03-25 12:40:00,15.86,15.93,15.82,15.85,145915.0,14.6064,14.6709,14.5696,14.5972,145915.0
2020-03-25 12:50:00,15.86,15.9,15.65,15.67,90095.0,14.6064,14.6432,14.413,14.4314,90095.0
2020-03-25 13:00:00,15.69,15.81,15.66,15.81,46250.0,14.4498,14.5603,14.4222,14.5603,46250.0
2020-03-25 13:10:00,15.77,15.83,15.7,15.81,71250.0,14.5235,14.5788,14.459,14.5603,71250.0
2020-03-25 13:20:00,15.85,15.86,15.71,15.77,57380.0,14.5972,14.6064,14.4683,14.5235,57380.0
2020-03-25 13:30:00,15.78,15.87,15.76,15.83,56655.0,14.5327,14.6156,14.5143,14.5788,56655.0
2020-03-25 13:40:00,15.8,15.89,15.76,15.83,67285.0,14.5511,14.634,14.5143,14.5788,67285.0
2020-03-25 13:50:00,15.82,15.84,15.59,15.7,105500.0,14.5696,14.588,14.3577,14.459,105500.0
2020-03-25 14:00:00,15.7,15.74,15.54,15.61,107200.0,14.459,14.4959,14.3117,14.3762,107200.0
2020-03-25 14:10:00,15.62,15.83,15.6,15.79,115780.0,14.3854,14.5788,14.3669,14.5419,115780.0
2020-03-25 14:20:00,15.8,15.82,15.68,15.78,113305.0,14.5511,14.5696,14.4406,14.5327,113305.0
2020-03-25 14:30:00,15.77,15.9,15.68,15.87,102530.0,14.5235,14.6432,14.4406,14.6156,102530.0
2020-03-25 14:40:00,15.88,16.05,15.78,16.05,90630.0,14.6248,14.7814,14.5327,14.7814,90630.0
2020-03-25 14:50:00,16.03,16.22,15.96,16.04,93240.0,14.763,14.9379,14.6985,14.7722,93240.0
2020-03-25 15:00:00,16.06,16.19,16.04,16.16,97435.0,14.7906,14.9103,14.7722,14.8827,97435.0
2020-03-25 15:10:00,16.16,16.16,16.0,16.0,116505.0,14.8827,14.8827,14.7353,14.7353,116505.0
2020-03-25 15:20:00,16.02,16.04,15.81,15.86,137645.0,14.7538,14.7722,14.5603,14.6064,137645.0
2020-03-25 15:30:00,15.85,15.9,15.76,15.77,172465.0,14.5972,14.6432,14.5143,14.5235,172465.0
2020-03-25 15:40:00,15.77,15.78,15.45,15.45,312430.0,14.5235,14.5327,14.2288,14.2288,312430.0
2020-03-25 15:50:00,15.45,15.52,15.18,15.33,890045.0,14.2288,14.2933,13.9801,14.1183,890045.0
2020-03-26 09:30:00,15.55,15.99,15.54,15.9,152825.0,14.3209,14.7261,14.3117,14.6432,152825.0
2020-03-26 09:40:00,15.91,15.92,15.62,15.71,156570.0,14.6524,14.6617,14.3854,14.4683,156570.0
2020-03-26 09:50:00,15.71,16.13,15.64,16.1,108680.0,14.4683,14.8551,14.4038,14.8274,108680.0
2020-03-26 10:00:00,16.1,16.52,16.06,16.52,214440.0,14.8274,15.2142,14.7906,15.2142,214440.0
2020-03-26 10:10:00,16.52,16.69,16.05,16.24,193975.0,15.2142,15.3708,14.7814,14.9564,193975.0
2020-03-26 10:20:00,16.3,16.3,16.12,16.14,130690.0,15.0116,15.0116,14.8458,14.8643,130690.0
2020-03-26 10:30:00,16.13,16.22,16.09,16.15,58625.0,14.8551,14.9379,14.8182,14.8735,58625.0
2020-03-26 10:40:00,16.12,16.17,16.02,16.03,133395.0,14.8458,14.8919,14.7538,14.763,133395.0
2020-03-26 10:50:00,16.02,16.14,16.01,16.14,67195.0,14.7538,14.8643,14.7445,14.8643,67195.0
2020-03-26 11:00:00,16.13,16.2,16.07,16.19,84060.0,14.8551,14.9195,14.7998,14.9103,84060.0
2020-03-26 11:10:00,16.18,16.36,16.14,16.28,89195.0,14.9011,15.0669,14.8643,14.9932,89195.0
2020-03-26 11:20:00,16.3,16.35,16.23,16.31,82170.0,15.0116,15.0577,14.9472,15.0208,82170.0
2020-03-26 11:30:00,16.31,16.37,16.23,16.29,126330.0,15.0208,15.0761,14.9472,15.0024,126330.0
2020-03-26 11:40:00,16.3,16.34,16.15,16.18,62025.0,15.0116,15.0485,14.8735,14.9011,62025.0
2020-03-26 11:50:00,16.21,16.26,16.11,16.26,136350.0,14.9287,14.9748,14.8366,14.9748,136350.0
2020-03-26 12:00:00,16.27,16.34,16.13,16.13,51975.0,14.984,15.0485,14.8551,14.8551,51975.0
2020-03-26 12:10:00,16.13,16.19,15.98,15.98,85035.0,14.8551,14.9103,14.7169,14.7169,85035.0
2020-03-26 12:20:00,15.99,16.13,15.89,16.08,147150.0,14.7261,14.8551,14.634,14.809,147150.0
2020-03-26 12:30:00,16.07,16.17,16.04,16.08,208700.0,14.7998,14.8919,14.7722,14.809,208700.0
2020-03-26 12:40:00,16.14,16.22,16.08,16.16,70200.0,14.8643,14.9379,14.809,14.8827,70200.0
2020-03-26 12:50:00,16.18,16.22,16.08,16.17,47550.0,14.9011,14.9379,14.809,14.8919,47550.0
2020-03-26 13:00:00,16.17,16.25,16.07,16.07,80230.0,14.8919,14.9656,14.7998,14.7998,80230.0
2020-03-26 13:10:00,16.08,16.15,16.02,16.08,99365.0,14.809,14.8735,14.7538,14.809,99365.0
2020-03-26 13:20:00,16.09,16.14,16.01,16.14,72410.0,14.8182,14.8643,14.7445,14.8643,72410.0
2020-03-26 13:30:00,16.12,16.25,16.12,16.19,66820.0,14.8458,14.9656,14.8458,14.9103,66820.0
2020-03-26 13:40:00,16.19,16.32,16.16,16.32,55500.0,14.9103,15.03,14.8827,15.03,55500.0
2020-03-26 13:50:00,16.3,16.32,16.19,16.24,70715.0,15.0116,15.03,14.9103,14.9564,70715.0
2020-03-26 14:00:00,16.26,16.31,16.18,16.18,79505.0,14.9748,15.0208,14.9011,14.9011,79505.0
2020-03-26 14:10:00,16.18,16.23,16.11,16.14,166650.0,14.9011,14.9472,14.8366,14.8643,166650.0
2020-03-26 14:20:00,16.12,16.18,16.06,16.12,167695.0,14.8458,14.9011,14.7906,14.8458,167695.0
2020-03-26 14:30:00,16.13,16.24,16.12,16.18,95225.0,14.8551,14.9564,14.8458,14.9011,95225.0
2020-03-26 14:40:00,16.18,16.23,16.13,16.2,92590.0,14.9011,14.9472,14.8551,14.9195,92590.0
2020-03-26 14:50:00,16.2,16.3,16.18,16.26,91490.0,14.9195,15.0116,14.9011,14.9748,91490.0
2020-03-26 15:00:00,16.27,16.27,16.18,16.25,121970.0,14.984,14.984,14.9011,14.9656,121970.0
2020-03-26 15:10:00,16.26,16.34,16.21,16.31,120530.0,14.9748,15.0485,14.9287,15.0208,120530.0
2020-03-26 15:20:00,16.31,16.41,16.27,16.39,162140.0,15.0208,15.1129,14.984,15.0945,162140.0
2020-03-26 15:30:00,16.4,16.46,16.28,16.34,147675.0,15.1037,15.159,14.9932,15.0485,147675.0
2020-03-26 15:40:00,16.37,16.44,16.32,16.34,219795.0,15.0761,15.1406,15.03,15.0485,219795.0
2020-03-26 15:50:00,16.35,16.78,16.35,16.7,835440.0,15.0577,15.4537,15.0577,15.38,835440.0
2020-03-27 09:30:00,16.6,16.88,16.55,16.71,343465.0,15.2879,15.5458,15.2419,15.3892,343465.0
2020-03-27 09:40:00,16.67,16.85,16.49,16.85,183680.0,15.3524,15.5181,15.1866,15.5181,183680.0
2020-03-27 09:50:00,16.85,17.12,16.85,17.12,177750.0,15.5181,15.7668,15.5181,15.7668,177750.0
2020-03-27 10:00:00,17.12,17.12,16.81,17.0,157255.0,15.7668,15.7668,15.4813,15.6563,157255.0
2020-03-27 10:10:00,17.01,17.1,16.76,16.84,136315.0,15.6655,15.7484,15.4353,15.5089,136315.0
2020-03-27 10:20:00,16.86,16.9,16.78,16.83,130710.0,15.5274,15.5642,15.4537,15.4997,130710.0
2020-03-27 10:30:00,16.85,16.9,16.77,16.82,113650.0,15.5181,15.5642,15.4445,15.4905,113650.0
2020-03-27 10:40:00,16.82,16.86,16.78,16.86,90590.0,15.4905,15.5274,15.4537,15.5274,90590.0
2020-03-27 10:50:00,16.85,16.86,16.73,16.78,128100.0,15.5181,15.5274,15.4076,15.4537,128100.0
2020-03-27 11:00:00,16.79,16.86,16.74,16.83,95510.0,15.4629,15.5274,15.4168,15.4997,95510.0
2020-03-27 11:10:00,16.83,16.87,16.74,16.76,117265.0,15.4997,15.5366,15.4168,15.4353,117265.0
2020-03-27 11:20:00,16.76,16.86,16.75,16.81,146510.0,15.4353,15.5274,15.4261,15.4813,146510.0
2020-03-27 11:30:00,16.81,16.97,16.79,16.93,301725.0,15.4813,15.6287,15.4629,15.5918,301725.0
2020-03-27 11:40:00,16.92,16.93,16.82,16.87,58590.0,15.5826,15.5918,15.4905,15.5366,58590.0
2020-03-27 11:50:00,16.87,16.9,16.83,16.86,61515.0,15.5366,15.5642,15.4997,15.5274,61515.0
2020-03-27 12:00:00,16.86,16.89,16.63,16.69,246210.0,15.5274,15.555,15.3155,15.3708,246210.0
2020-03-27 12:10:00,16.66,16.83,16.48,16.83,90945.0,15.3432,15.4997,15.1774,15.4997,90945.0
2020-03-27 12:20:00,16.81,16.81,16.74,16.78,26395.0,15.4813,15.4813,15.4168,15.4537,26395.0
2020-03-27 12:30:00,16.76,16.84,16.68,16.68,53110.0,15.4353,15.5089,15.3616,15.3616,53110.0
2020-03-27 12:40:00,16.68,16.71,16.55,16.57,170955.0,15.3616,15.3892,15.2419,15.2603,170955.0
2020-03-27 12:50:00,16.57,16.69,16.56,16.63,270100.0,15.2603,15.3708,15.2511,15.3155,270100.0
2020-03-27 13:00:00,16.65,16.68,16.55,16.61,180475.0,15.334,15.3616,15.2419,15.2971,180475.0
2020-03-27 13:10:00,16.55,16.62,16.51,16.59,73330.0,15.2419,15.3063,15.205,15.2787,73330.0
2020-03-27 13:20:00,16.61,16.72,16.61,16.66,39720.0,15.2971,15.3984,15.2971,15.3432,39720.0
2020-03-27 13:30:00,16.69,16.78,16.67,16.69,95145.0,15.3708,15.4537,15.3524,15.3708,95145.0
2020-03-27 13:40:00,16.7,16.72,16.58,16.65,103955.0,15.38,15.3984,15.2695,15.334,103955.0
2020-03-27 13:50:00,16.65,16.67,16.58,16.62,159540.0,15.334,15.3524,15.2695,15.3063,159540.0
2020-03-27 14:00:00,16.61,16.64,16.53,16.58,113855.0,15.2971,15.3247,15.2234,15.2695,113855.0
2020-03-27 14:10:00,16.58,16.6,16.53,16.55,54650.0,15.2695,15.2879,15.2234,15.2419,54650.0
2020-03-27 14:20:00,16.54,16.64,16.53,16.61,111035.0,15.2326,15.3247,15.2234,15.2971,111035.0
2020-03-27 14:30:00,16.61,16.77,16.59,16.76,77655.0,15.2971,15.4445,15.2787,15.4353,77655.0
2020-03-27 14:40:00,16.74,16.78,16.71,16.74,46545.0,15.4168,15.4537,15.3892,15.4168,46545.0
2020-03-27 14:50:00,16.73,16.89,16.7,16.89,54865.0,15.4076,15.555,15.38,15.555,54865.0
2020-03-27 15:00:00,16.89,16.96,16.82,16.96,79590.0,15.555,15.6195,15.4905,15.6195,79590.0
2020-03-27 15:10:00,16.95,17.02,16.9,17.01,71960.0,15.6102,15.6747,15.5642,15.6655,71960.0
2020-03-27 15:20:00,16.98,17.15,16.94,17.08,111075.0,15.6379,15.7944,15.601,15.73,111075.0
2020-03-27 15:30:00,17.08,17.12,16.98,17.04,241960.0,15.73,15.7668,15.6379,15.6931,241960.0
2020-03-27 15:40:00,17.03,17.03,16.76,16.76,166995.0,15.6839,15.6839,15.4353,15.4353,166995.0
2020-03-27 15:50:00,16.73,16.73,16.51,16.62,556780.0,15.4076,15.4076,15.205,15.3063,556780.0
2020-03-30 09:30:00,16.82,16.98,16.67,16.69,190150.0,15.4905,15.6379,15.3524,15.3708,190150.0
2020-03-30 09:40:00,16.69,16.69,16.45,16.58,114250.0,15.3708,15.3708,15.1498,15.2695,114250.0
2020-03-30 09:50:00,16.55,16.66,16.55,16.63,55990.0,15.2419,15.3432,15.2419,15.3155,55990.0
2020-03-30 10:00:00,16.63,16.71,16.57,16.58,60110.0,15.3155,15.3892,15.2603,15.2695,60110.0
2020-03-30 10:10:00,16.62,16.69,16.43,16.66,131785.0,15.3063,15.3708,15.1313,15.3432,131785.0
2020-03-30 10:20:00,16.61,16.64,16.47,16.57,189915.0,15.2971,15.3247,15.1682,15.2603,189915.0
2020-03-30 10:30:00,16.59,16.75,16.59,16.7,78130.0,15.2787,15.4261,15.2787,15.38,78130.0
2020-03-30 10:40:00,16.68,16.75,16.62,16.69,76975.0,15.3616,15.4261,15.3063,15.3708,76975.0
2020-03-30 10:50:00,16.7,16.78,16.61,16.77,67655.0,15.38,15.4537,15.2971,15.4445,67655.0
2020-03-30 11:00:00,16.79,17.1,16.79,16.99,72535.0,15.4629,15.7484,15.4629,15.6471,72535.0
2020-03-30 11:10:00,17.0,17.08,16.96,17.01,35180.0,15.6563,15.73,15.6195,15.6655,35180.0
2020-03-30 11:20:00,17.0,17.04,16.89,16.95,72120.0,15.6563,15.6931,15.555,15.6102,72120.0
2020-03-30 11:30:00,16.93,16.96,16.84,16.96,58480.0,15.5918,15.6195,15.5089,15.6195,58480.0
2020-03-30 11:40:00,16.97,17.0,16.87,16.87,51555.0,15.6287,15.6563,15.5366,15.5366,51555.0
2020-03-30 11:50:00,16.88,16.95,16.83,16.93,60155.0,15.5458,15.6102,15.4997,15.5918,60155.0
2020-03-30 12:00:00,16.91,17.02,16.88,17.0,98210.0,15.5734,15.6747,15.5458,15.6563,98210.0
2020-03-30 12:10:00,17.02,17.09,17.0,17.06,85530.0,15.6747,15.7392,15.6563,15.7115,85530.0
2020-03-30 12:20:00,17.05,17.09,17.01,17.05,60060.0,15.7023,15.7392,15.6655,15.7023,60060.0
2020-03-30 12:30:00,17.05,17.13,17.01,17.13,81095.0,15.7023,15.776,15.6655,15.776,81095.0
2020-03-30 12:40:00,17.13,17.13,17.04,17.08,52415.0,15.776,15.776,15.6931,15.73,52415.0
2020-03-30 12:50:00,17.1,17.14,17.07,17.1,42525.0,15.7484,15.7852,15.7208,15.7484,42525.0
2020-03-30 13:00:00,17.09,17.09,17.02,17.08,56785.0,15.7392,15.7392,15.6747,15.73,56785.0
2020-03-30 13:10:00,17.08,17.21,17.08,17.19,41290.0,15.73,15.8497,15.73,15.8313,41290.0
2020-03-30 13:20:00,17.19,17.28,17.14,17.27,37895.0,15.8313,15.9142,15.7852,15.9049,37895.0
2020-03-30 13:30:00,17.27,17.3,17.21,17.23,76015.0,15.9049,15.9326,15.8497,15.8681,76015.0
2020-03-30 13:40:00,17.22,17.24,17.12,17.2,71995.0,15.8589,15.8773,15.7668,15.8405,71995.0
2020-03-30 13:50:00,17.19,17.19,17.07,17.15,61740.0,15.8313,15.8313,15.7208,15.7944,61740.0
2020-03-30 14:00:00,17.15,17.19,17.1,17.1,66145.0,15.7944,15.8313,15.7484,15.7484,66145.0
2020-03-30 14:10:00,17.08,17.08,16.98,17.06,78965.0,15.73,15.73,15.6379,15.7115,78965.0
2020-03-30 14:20:00,17.08,17.16,17.0,17.14,99835.0,15.73,15.8036,15.6563,15.7852,99835.0
2020-03-30 14:30:00,17.13,17.22,17.12,17.15,53675.0,15.776,15.8589,15.7668,15.7944,53675.0
2020-03-30 14:40:00,17.15,17.24,17.15,17.23,45455.0,15.7944,15.8773,15.7944,15.8681,45455.0
2020-03-30 14:50:00,17.24,17.25,17.19,17.23,55805.0,15.8773,15.8865,15.8313,15.8681,55805.0
2020-03-30 15:00:00,17.25,17.29,17.1,17.17,121980.0,15.8865,15.9234,15.7484,15.8129,121980.0
2020-03-30 15:10:00,17.17,17.26,17.17,17.24,57020.0,15.8129,15.8957,15.8129,15.8773,57020.0
2020-03-30 15:20:00,17.23,17.25,17.05,17.12,82755.0,15.8681,15.8865,15.7023,15.7668,82755.0
2020-03-30 15:30:00,17.11,17.21,17.08,17.19,73045.0,15.7576,15.8497,15.73,15.8313,73045.0
2020-03-30 15:40:00,17.19,17.23,17.16,17.17,151660.0,15.8313,15.8681,15.8036,15.8129,151660.0
2020-03-30 15:50:00,17.19,17.23,17.04,17.08,635795.0,15.8313,15.8681,15.6931,15.73,635795.0
2020-03-31 09:30:00,16.96,17.2,16.82,17.0,265605.0,15.6195,15.8405,15.4905,15.6563,265605.0
2020-03-31 09:40:00,16.99,17.24,16.92,17.16,129540.0,15.6471,15.8773,15.5826,15.8036,129540.0
2020-03-31 09:50:00,17.16,17.2,16.97,16.99,94810.0,15.8036,15.8405,15.6287,15.6471,94810.0
2020-03-31 10:00:00,17.01,17.22,16.96,17.08,174445.0,15.6655,15.8589,15.6195,15.73,174445.0
2020-03-31 10:10:00,17.11,17.18,17.04,17.12,79210.0,15.7576,15.8221,15.6931,15.7668,79210.0
2020-03-31 10:20:00,17.11,17.13,17.0,17.08,125145.0,15.7576,15.776,15.6563,15.73,125145.0
2020-03-31 10:30:00,17.09,17.1,16.96,17.03,102140.0,15.7392,15.7484,15.6195,15.6839,102140.0
2020-03-31 10:40:00,17.04,17.07,16.96,17.04,58210.0,15.6931,15.7208,15.6195,15.6931,58210.0
2020-03-31 10:50:00,17.03,17.1,17.01,17.05,67625.0,15.6839,15.7484,15.6655,15.7023,67625.0
2020-03-31 11:00:00,17.04,17.05,16.97,17.03,187590.0,15.6931,15.7023,15.6287,15.6839,187590.0
2020-03-31 11:10:00,17.03,17.1,17.01,17.04,58360.0,15.6839,15.7484,15.6655,15.6931,58360.0
2020-03-31 11:20:00,17.04,17.1,17.03,17.08,88775.0,15.6931,15.7484,15.6839,15.73,88775.0
2020-03-31 11:30:00,17.09,17.13,17.06,17.08,51305.0,15.7392,15.776,15.7115,15.73,51305.0
2020-03-31 11:40:00,17.08,17.15,17.05,17.06,86370.0,15.73,15.7944,15.7023,15.7115,86370.0
2020-03-31 11:50:00,17.06,17.17,17.06,17.17,58905.0,15.7115,15.8129,15.7115,15.8129,58905.0
2020-03-31 12:00:00,17.17,17.18,17.1,17.17,89630.0,15.8129,15.8221,15.7484,15.8129,89630.0
2020-03-31 12:10:00,17.15,17.2,17.12,17.17,108735.0,15.7944,15.8405,15.7668,15.8129,108735.0
2020-03-31 12:20:00,17.19,17.23,17.16,17.21,126355.0,15.8313,15.8681,15.8036,15.8497,126355.0
2020-03-31 12:30:00,17.22,17.35,17.18,17.26,121470.0,15.8589,15.9786,15.8221,15.8957,121470.0
2020-03-31 12:40:00,17.27,17.31,17.22,17.31,94935.0,15.9049,15.9418,15.8589,15.9418,94935.0
2020-03-31 12:50:00,17.3,17.32,17.17,17.2,83020.0,15.9326,15.951,15.8129,15.8405,83020.0
2020-03-31 13:00:00,17.2,17.29,17.2,17.28,67140.0,15.8405,15.9234,15.8405,15.9142,67140.0
2020-03-31 13:10:00,17.27,17.32,17.23,17.25,62840.0,15.9049,15.951,15.8681,15.8865,62840.0
2020-03-31 13:20:00,17.27,17.27,17.08,17.11,174325.0,15.9049,15.9049,15.73,15.7576,174325.0
2020-03-31 13:30:00,17.11,17.27,17.09,17.25,77775.0,15.7576,15.9049,15.7392,15.8865,77775.0
2020-03-31 13:40:00,17.25,17.31,17.23,17.3,57960.0,15.8865,15.9418,15.8681,15.9326,57960.0
2020-03-31 13:50:00,17.31,17.36,17.29,17.33,58660.0,15.9418,15.9878,15.9234,15.9602,58660.0
2020-03-31 14:00:00,17.34,17.34,17.27,17.28,77440.0,15.9694,15.9694,15.9049,15.9142,77440.0
2020-03-31 14:10:00,17.27,17.29,17.1,17.11,155500.0,15.9049,15.9234,15.7484,15.7576,155500.0
2020-03-31 14:20:00,17.1,17.26,17.07,17.26,236135.0,15.7484,15.8957,15.7208,15.8957,236135.0
2020-03-31 14:30:00,17.26,17.31,17.22,17.29,107875.0,15.8957,15.9418,15.8589,15.9234,107875.0
2020-03-31 14:40:00,17.29,17.3,17.18,17.25,86255.0,15.9234,15.9326,15.8221,15.8865,86255.0
2020-03-31 14:50:00,17.26,17.3,17.16,17.16,71910.0,15.8957,15.9326,15.8036,15.8036,71910.0
2020-03-31 15:00:00,17.16,17.18,17.14,17.15,101510.0,15.8036,15.8221,15.7852,15.7944,101510.0
2020-03-31 15:10:00,17.14,17.15,17.02,17.02,90320.0,15.7852,15.7944,15.6747,15.6747,90320.0
2020-03-31 15:20:00,17.03,17.07,16.97,17.06,178270.0,15.6839,15.7208,15.6287,15.7115,178270.0
2020-03-31 15:30:00,17.06,17.15,17.05,17.15,135905.0,15.7115,15.7944,15.7023,15.7944,135905.0
2020-03-31 15:40:00,17.13,17.17,17.03,17.03,168225.0,15.776,15.8129,15.6839,15.6839,168225.0
2020-03-31 15:50:00,17.05,17.07,16.88,16.93,922310.0,15.7023,15.7208,15.5458,15.5918,922310.0
2020-04-01 09:30:00,16.54,16.68,16.2,16.68,191700.0,15.2326,15.3616,14.9195,15.3616,191700.0
2020-04-01 09:40:00,16.68,16.98,16.62,16.88,307140.0,15.3616,15.6379,15.3063,15.5458,307140.0
2020-04-01 09:50:00,16.88,17.17,16.72,16.72,160125.0,15.5458,15.8129,15.3984,15.3984,160125.0
2020-04-01 10:00:00,16.83,17.12,16.69,17.03,161555.0,15.4997,15.7668,15.3708,15.6839,161555.0
2020-04-01 10:10:00,17.01,17.04,16.92,16.93,147735.0,15.6655,15.6931,15.5826,15.5918,147735.0
2020-04-01 10:20:00,16.92,17.04,16.91,17.02,129000.0,15.5826,15.6931,15.5734,15.6747,129000.0
2020-04-01 10:30:00,17.03,17.29,16.99,17.28,283105.0,15.6839,15.9234,15.6471,15.9142,283105.0
2020-04-01 10:40:00,17.28,17.35,17.19,17.23,177810.0,15.9142,15.9786,15.8313,15.8681,177810.0
2020-04-01 10:50:00,17.22,17.31,17.21,17.23,112255.0,15.8589,15.9418,15.8497,15.8681,112255.0
2020-04-01 11:00:00,17.26,17.34,17.23,17.34,113415.0,15.8957,15.9694,15.8681,15.9694,113415.0
2020-04-01 11:10:00,17.34,17.4,17.26,17.38,140220.0,15.9694,16.0247,15.8957,16.0063,140220.0
2020-04-01 11:20:00,17.37,17.45,17.34,17.41,140980.0,15.997,16.0707,15.9694,16.0339,140980.0
2020-04-01 11:30:00,17.38,17.39,17.27,17.29,192455.0,16.0063,16.0155,15.9049,15.9234,192455.0
2020-04-01 11:40:00,17.31,17.33,17.25,17.26,69165.0,15.9418,15.9602,15.8865,15.8957,69165.0
2020-04-01 11:50:00,17.26,17.29,17.13,17.14,150675.0,15.8957,15.9234,15.776,15.7852,150675.0
2020-04-01 12:00:00,17.16,17.19,17.11,17.15,74170.0,15.8036,15.8313,15.7576,15.7944,74170.0
2020-04-01 12:10:00,17.15,17.21,17.14,17.15,120845.0,15.7944,15.8497,15.7852,15.7944,120845.0
2020-04-01 12:20:00,17.15,17.22,17.14,17.2,61665.0,15.7944,15.8589,15.7852,15.8405,61665.0
2020-04-01 12:30:00,17.21,17.22,17.15,17.19,68620.0,15.8497,15.8589,15.7944,15.8313,68620.0
2020-04-01 12:40:00,17.2,17.2,17.06,17.08,73065.0,15.8405,15.8405,15.7115,15.73,73065.0
2020-04-01 12:50:00,17.07,17.17,17.06,17.09,125170.0,15.7208,15.8129,15.7115,15.7392,125170.0
2020-04-01 13:00:00,17.12,17.16,17.09,17.16,79580.0,15.7668,15.8036,15.7392,15.8036,79580.0
2020-04-01 13:10:00,17.15,17.2,17.11,17.13,108335.0,15.7944,15.8405,15.7576,15.776,108335.0
2020-04-01 13:20:00,17.13,17.2,17.09,17.16,132380.0,15.776,15.8405,15.7392,15.8036,132380.0
2020-04-01 13:30:00,17.16,17.2,17.06,17.07,121355.0,15.8036,15.8405,15.7115,15.7208,121355.0
2020-04-01 13:40:00,17.06,17.09,16.99,17.02,129670.0,15.7115,15.7392,15.6471,15.6747,129670.0
2020-04-01 13:50:00,17.01,17.17,16.98,17.05,138695.0,15.6655,15.8129,15.6379,15.7023,138695.0
2020-04-01 14:00:00,17.07,17.15,17.0,17.02,143925.0,15.7208,15.7944,15.6563,15.6747,143925.0
2020-04-01 14:10:00,17.0,17.08,16.92,16.93,133965.0,15.6563,15.73,15.5826,15.5918,133965.0
2020-04-01 14:20:00,16.93,16.99,16.84,16.86,135335.0,15.5918,15.6471,15.5089,15.5274,135335.0
2020-04-01 14:30:00,16.84,16.97,16.79,16.89,143580.0,15.5089,15.6287,15.4629,15.555,143580.0
2020-04-01 14:40:00,16.89,16.98,16.87,16.9,124115.0,15.555,15.6379,15.5366,15.5642,124115.0
2020-04-01 14:50:00,16.88,16.95,16.83,16.85,121515.0,15.5458,15.6102,15.4997,15.5181,121515.0
2020-04-01 15:00:00,16.84,16.91,16.78,16.8,109645.0,15.5089,15.5734,15.4537,15.4721,109645.0
2020-04-01 15:10:00,16.81,16.88,16.8,16.82,93380.0,15.4813,15.5458,15.4721,15.4905,93380.0
2020-04-01 15:20:00,16.82,16.82,16.71,16.76,142000.0,15.4905,15.4905,15.3892,15.4353,142000.0
2020-04-01 15:30:00,16.77,16.85,16.62,16.63,255180.0,15.4445,15.5181,15.3063,15.3155,255180.0
2020-04-01 15:40:00,16.62,16.82,16.62,16.77,259185.0,15.3063,15.4905,15.3063,15.4445,259185.0
2020-04-01 15:50:00,16.76,16.91,16.71,16.8,579005.0,15.4353,15.5734,15.3892,15.4721,579005.0
2020-04-02 09:30:00,16.6,17.09,16.6,16.75,125535.0,15.2879,15.7392,15.2879,15.4261,125535.0
2020-04-02 09:40:00,16.75,16.85,16.45,16.68,163570.0,15.4261,15.5181,15.1498,15.3616,163570.0
2020-04-02 09:50:00,16.68,16.76,16.56,16.73,111640.0,15.3616,15.4353,15.2511,15.4076,111640.0
2020-04-02 10:00:00,16.78,16.82,16.68,16.72,75815.0,15.4537,15.4905,15.3616,15.3984,75815.0
2020-04-02 10:10:00,16.73,16.83,16.69,16.83,51170.0,15.4076,15.4997,15.3708,15.4997,51170.0
2020-04-02 10:20:00,16.82,16.92,16.75,16.9,98525.0,15.4905,15.5826,15.4261,15.5642,98525.0
2020-04-02 10:30:00,16.91,17.21,16.9,17.2,140055.0,15.5734,15.8497,15.5642,15.8405,140055.0
2020-04-02 10:40:00,17.18,17.21,17.0,17.19,113810.0,15.8221,15.8497,15.6563,15.8313,113810.0
2020-04-02 10:50:00,17.19,17.31,17.13,17.29,105385.0,15.8313,15.9418,15.776,15.9234,105385.0
2020-04-02 11:00:00,17.31,17.34,17.07,17.16,132570.0,15.9418,15.9694,15.7208,15.8036,132570.0
2020-04-02 11:10:00,17.13,17.19,17.06,17.13,111880.0,15.776,15.8313,15.7115,15.776,111880.0
2020-04-02 11:20:00,17.12,17.13,17.04,17.11,134065.0,15.7668,15.776,15.6931,15.7576,134065.0
2020-04-02 11:30:00,17.11,17.15,17.02,17.03,124120.0,15.7576,15.7944,15.6747,15.6839,124120.0
2020-04-02 11:40:00,17.05,17.21,17.04,17.15,81575.0,15.7023,15.8497,15.6931,15.7944,81575.0
2020-04-02 11:50:00,17.17,17.17,17.07,17.07,56035.0,15.8129,15.8129,15.7208,15.7208,56035.0
2020-04-02 12:00:00,17.07,17.13,17.01,17.09,92925.0,15.7208,15.776,15.6655,15.7392,92925.0
2020-04-02 12:10:00,17.12,17.17,17.08,17.08,54375.0,15.7668,15.8129,15.73,15.73,54375.0
2020-04-02 12:20:00,17.11,17.12,17.04,17.05,37165.0,15.7576,15.7668,15.6931,15.7023,37165.0
2020-04-02 12:30:00,17.05,17.08,17.02,17.03,70290.0,15.7023,15.73,15.6747,15.6839,70290.0
2020-04-02 12:40:00,17.04,17.08,17.0,17.03,82150.0,15.6931,15.73,15.6563,15.6839,82150.0
2020-04-02 12:50:00,17.03,17.09,17.02,17.07,59515.0,15.6839,15.7392,15.6747,15.7208,59515.0
2020-04-02 13:00:00,17.07,17.12,17.03,17.04,63465.0,15.7208,15.7668,15.6839,15.6931,63465.0
2020-04-02 13:10:00,17.02,17.03,16.83,16.87,120665.0,15.6747,15.6839,15.4997,15.5366,120665.0
2020-04-02 13:20:00,16.86,16.93,16.8,16.82,75525.0,15.5274,15.5918,15.4721,15.4905,75525.0
2020-04-02 13:30:00,16.81,16.86,16.77,16.84,104700.0,15.4813,15.5274,15.4445,15.5089,104700.0
2020-04-02 13:40:00,16.85,16.89,16.8,16.82,51715.0,15.5181,15.555,15.4721,15.4905,51715.0
2020-04-02 13:50:00,16.83,16.88,16.82,16.87,111630.0,15.4997,15.5458,15.4905,15.5366,111630.0
2020-04-02 14:00:00,16.87,16.9,16.78,16.79,68165.0,15.5366,15.5642,15.4537,15.4629,68165.0
2020-04-02 14:10:00,16.79,16.81,16.66,16.66,51135.0,15.4629,15.4813,15.3432,15.3432,51135.0
2020-04-02 14:20:00,16.68,16.81,16.66,16.81,62010.0,15.3616,15.4813,15.3432,15.4813,62010.0
2020-04-02 14:30:00,16.79,16.79,16.73,16.76,101990.0,15.4629,15.4629,15.4076,15.4353,101990.0
2020-04-02 14:40:00,16.77,16.77,16.68,16.71,267390.0,15.4445,15.4445,15.3616,15.3892,267390.0
2020-04-02 14:50:00,16.71,16.86,16.7,16.83,75440.0,15.3892,15.5274,15.38,15.4997,75440.0
2020-04-02 15:00:00,16.85,16.88,16.77,16.82,97280.0,15.5181,15.5458,15.4445,15.4905,97280.0
2020-04-02 15:10:00,16.84,16.87,16.77,16.87,159615.0,15.5089,15.5366,15.4445,15.5366,159615.0
2020-04-02 15:20:00,16.85,16.86,16.8,16.83,201965.0,15.5181,15.5274,15.4721,15.4997,201965.0
2020-04-02 15:30:00,16.83,16.85,16.73,16.74,298440.0,15.4997,15.5181,15.4076,15.4168,298440.0
2020-04-02 15:40:00,16.73,16.78,16.68,16.74,412060.0,15.4076,15.4537,15.3616,15.4168,412060.0
2020-04-02 15:50:00,16.76,16.98,16.74,16.83,1023095.0,15.4353,15.6379,15.4168,15.4997,1023095.0
2020-04-03 09:30:00,16.77,16.96,16.65,16.81,143865.0,15.4445,15.6195,15.334,15.4813,143865.0
2020-04-03 09:40:00,16.83,16.98,16.66,16.74,81195.0,15.4997,15.6379,15.3432,15.4168,81195.0
2020-04-03 09:50:00,16.7,16.74,16.56,16.61,99750.0,15.38,15.4168,15.2511,15.2971,99750.0
2020-04-03 10:00:00,16.62,16.75,16.59,16.6,106160.0,15.3063,15.4261,15.2787,15.2879,106160.0
2020-04-03 10:10:00,16.58,16.62,16.51,16.52,75460.0,15.2695,15.3063,15.205,15.2142,75460.0
2020-04-03 10:20:00,16.5,16.53,16.41,16.45,71780.0,15.1958,15.2234,15.1129,15.1498,71780.0
2020-04-03 10:30:00,16.45,16.47,16.26,16.29,136290.0,15.1498,15.1682,14.9748,15.0024,136290.0
2020-04-03 10:40:00,16.29,16.33,16.22,16.31,83725.0,15.0024,15.0392,14.9379,15.0208,83725.0
2020-04-03 10:50:00,16.29,16.41,16.23,16.41,121705.0,15.0024,15.1129,14.9472,15.1129,121705.0
2020-04-03 11:00:00,16.4,16.45,16.28,16.35,76565.0,15.1037,15.1498,14.9932,15.0577,76565.0
2020-04-03 11:10:00,16.35,16.36,16.1,16.14,90530.0,15.0577,15.0669,14.8274,14.8643,90530.0
2020-04-03 11:20:00,16.18,16.21,16.08,16.18,75895.0,14.9011,14.9287,14.809,14.9011,75895.0
2020-04-03 11:30:00,16.18,16.25,16.15,16.22,140540.0,14.9011,14.9656,14.8735,14.9379,140540.0
2020-04-03 11:40:00,16.22,16.24,16.05,16.1,74635.0,14.9379,14.9564,14.7814,14.8274,74635.0
2020-04-03 11:50:00,16.11,16.17,16.1,16.16,66530.0,14.8366,14.8919,14.8274,14.8827,66530.0
2020-04-03 12:00:00,16.18,16.25,15.99,15.99,123955.0,14.9011,14.9656,14.7261,14.7261,123955.0
2020-04-03 12:10:00,16.01,16.1,16.0,16.05,174860.0,14.7445,14.8274,14.7353,14.7814,174860.0
2020-04-03 12:20:00,16.07,16.07,15.92,16.03,237180.0,14.7998,14.7998,14.6617,14.763,237180.0
2020-04-03 12:30:00,16.03,16.18,16.03,16.18,49800.0,14.763,14.9011,14.763,14.9011,49800.0
2020-04-03 12:40:00,16.19,16.25,16.07,16.09,99290.0,14.9103,14.9656,14.7998,14.8182,99290.0
2020-04-03 12:50:00,16.09,16.09,16.02,16.07,101620.0,14.8182,14.8182,14.7538,14.7998,101620.0
2020-04-03 13:00:00,16.07,16.13,16.05,16.13,98250.0,14.7998,14.8551,14.7814,14.8551,98250.0
2020-04-03 13:10:00,16.13,16.19,16.08,16.19,65645.0,14.8551,14.9103,14.809,14.9103,65645.0
2020-04-03 13:20:00,16.19,16.19,16.03,16.08,67770.0,14.9103,14.9103,14.763,14.809,67770.0
2020-04-03 13:30:00,16.07,16.07,15.99,16.01,88460.0,14.7998,14.7998,14.7261,14.7445,88460.0
2020-04-03 13:40:00,16.0,16.0,15.91,15.93,101610.0,14.7353,14.7353,14.6524,14.6709,101610.0
2020-04-03 13:50:00,15.92,15.94,15.9,15.94,44405.0,14.6617,14.6801,14.6432,14.6801,44405.0
2020-04-03 14:00:00,15.95,15.99,15.87,15.9,98340.0,14.6893,14.7261,14.6156,14.6432,98340.0
2020-04-03 14:10:00,15.91,15.93,15.88,15.9,74555.0,14.6524,14.6709,14.6248,14.6432,74555.0
2020-04-03 14:20:00,15.91,15.92,15.85,15.92,139995.0,14.6524,14.6617,14.5972,14.6617,139995.0
2020-04-03 14:30:00,15.91,15.94,15.87,15.9,354005.0,14.6524,14.6801,14.6156,14.6432,354005.0
2020-04-03 14:40:00,15.9,15.93,15.86,15.88,117345.0,14.6432,14.6709,14.6064,14.6248,117345.0
2020-04-03 14:50:00,15.88,16.01,15.87,16.0,123465.0,14.6248,14.7445,14.6156,14.7353,123465.0
2020-04-03 15:00:00,15.99,16.03,15.92,16.01,141550.0,14.7261,14.763,14.6617,14.7445,141550.0
2020-04-03 15:10:00,16.0,16.01,15.92,15.93,130110.0,14.7353,14.7445,14.6617,14.6709,130110.0
2020-04-03 15:20:00,15.94,15.95,15.88,15.91,77335.0,14.6801,14.6893,14.6248,14.6524,77335.0
2020-04-03 15:30:00,15.9,15.97,15.85,15.92,197365.0,14.6432,14.7077,14.5972,14.6617,197365.0
2020-04-03 15:40:00,15.92,15.97,15.84,15.94,201705.0,14.6617,14.7077,14.588,14.6801,201705.0
2020-04-03 15:50:00,15.94,15.99,15.85,15.9,598925.0,14.6801,14.7261,14.5972,14.6432,598925.0
2020-04-06 09:30:00,16.52,16.86,16.41,16.8,518600.0,15.2142,15.5274,15.1129,15.4721,518600.0
2020-04-06 09:40:00,16.78,16.84,16.64,16.65,115645.0,15.4537,15.5089,15.3247,15.334,115645.0
2020-04-06 09:50:00,16.65,16.68,16.48,16.63,245025.0,15.334,15.3616,15.1774,15.3155,245025.0
2020-04-06 10:00:00,16.64,16.84,16.64,16.74,245865.0,15.3247,15.5089,15.3247,15.4168,245865.0
2020-04-06 10:10:00,16.74,16.99,16.72,16.96,278710.0,15.4168,15.6471,15.3984,15.6195,278710.0
2020-04-06 10:20:00,16.97,17.11,16.97,17.06,360215.0,15.6287,15.7576,15.6287,15.7115,360215.0
2020-04-06 10:30:00,17.06,17.16,17.04,17.15,315730.0,15.7115,15.8036,15.6931,15.7944,315730.0
2020-04-06 10:40:00,17.14,17.15,17.03,17.03,148015.0,15.7852,15.7944,15.6839,15.6839,148015.0
2020-04-06 10:50:00,17.04,17.18,17.03,17.1,219260.0,15.6931,15.8221,15.6839,15.7484,219260.0
2020-04-06 11:00:00,17.11,17.12,17.02,17.07,184810.0,15.7576,15.7668,15.6747,15.7208,184810.0
2020-04-06 11:10:00,17.07,17.12,17.03,17.06,322635.0,15.7208,15.7668,15.6839,15.7115,322635.0
2020-04-06 11:20:00,17.04,17.14,17.04,17.13,115860.0,15.6931,15.7852,15.6931,15.776,115860.0
2020-04-06 11:30:00,17.14,17.17,17.1,17.11,229995.0,15.7852,15.8129,15.7484,15.7576,229995.0
2020-04-06 11:40:00,17.13,17.16,17.11,17.13,132455.0,15.776,15.8036,15.7576,15.776,132455.0
2020-04-06 11:50:00,17.12,17.14,17.03,17.08,162450.0,15.7668,15.7852,15.6839,15.73,162450.0
2020-04-06 12:00:00,17.09,17.13,17.05,17.1,113375.0,15.7392,15.776,15.7023,15.7484,113375.0
2020-04-06 12:10:00,17.1,17.27,17.09,17.2,259760.0,15.7484,15.9049,15.7392,15.8405,259760.0
2020-04-06 12:20:00,17.2,17.3,17.17,17.28,144750.0,15.8405,15.9326,15.8129,15.9142,144750.0
2020-04-06 12:30:00,17.29,17.37,17.19,17.2,200760.0,15.9234,15.997,15.8313,15.8405,200760.0
2020-04-06 12:40:00,17.2,17.28,17.17,17.22,117585.0,15.8405,15.9142,15.8129,15.8589,117585.0
2020-04-06 12:50:00,17.22,17.37,17.2,17.35,198140.0,15.8589,15.997,15.8405,15.9786,198140.0
2020-04-06 13:00:00,17.34,17.37,17.3,17.32,235925.0,15.9694,15.997,15.9326,15.951,235925.0
2020-04-06 13:10:00,17.31,17.35,17.24,17.25,123105.0,15.9418,15.9786,15.8773,15.8865,123105.0
2020-04-06 13:20:00,17.24,17.33,17.24,17.31,158550.0,15.8773,15.9602,15.8773,15.9418,158550.0
2020-04-06 13:30:00,17.31,17.34,17.29,17.33,126150.0,15.9418,15.9694,15.9234,15.9602,126150.0
2020-04-06 13:40:00,17.33,17.48,17.33,17.45,147260.0,15.9602,16.0983,15.9602,16.0707,147260.0
2020-04-06 13:50:00,17.45,17.59,17.44,17.53,189310.0,16.0707,16.1997,16.0615,16.1444,189310.0
2020-04-06 14:00:00,17.53,17.53,17.43,17.44,138875.0,16.1444,16.1444,16.0523,16.0615,138875.0
2020-04-06 14:10:00,17.44,17.47,17.4,17.47,139715.0,16.0615,16.0891,16.0247,16.0891,139715.0
2020-04-06 14:20:00,17.47,17.51,17.39,17.46,201680.0,16.0891,16.126,16.0155,16.0799,201680.0
2020-04-06 14:30:00,17.45,17.47,17.29,17.43,302070.0,16.0707,16.0891,15.9234,16.0523,302070.0
2020-04-06 14:40:00,17.42,17.49,17.41,17.48,212290.0,16.0431,16.1076,16.0339,16.0983,212290.0
2020-04-06 14:50:00,17.47,17.52,17.45,17.5,170500.0,16.0891,16.1352,16.0707,16.1168,170500.0
2020-04-06 15:00:00,17.5,17.62,17.49,17.6,165625.0,16.1168,16.2273,16.1076,16.2089,165625.0
2020-04-06 15:10:00,17.59,17.61,17.46,17.46,192985.0,16.1997,16.2181,16.0799,16.0799,192985.0
2020-04-06 15:20:00,17.46,17.49,17.43,17.49,204670.0,16.0799,16.1076,16.0523,16.1076,204670.0
2020-04-06 15:30:00,17.49,17.58,17.47,17.57,358040.0,16.1076,16.1904,16.0891,16.1812,358040.0
2020-04-06 15:40:00,17.57,17.6,17.5,17.56,630510.0,16.1812,16.2089,16.1168,16.172,630510.0
2020-04-06 15:50:00,17.56,17.67,17.55,17.58,1143680.0,16.172,16.2733,16.1628,16.1904,1143680.0
2020-04-07 09:30:00,18.0,18.15,17.17,17.38,621540.0,16.5772,16.7154,15.8129,16.0063,621540.0
2020-04-07 09:40:00,17.43,17.93,17.38,17.75,910605.0,16.0523,16.5128,16.0063,16.347,910605.0
2020-04-07 09:50:00,17.74,17.78,17.61,17.75,734405.0,16.3378,16.3746,16.2181,16.347,734405.0
2020-04-07 10:00:00,17.77,17.77,17.22,17.22,622210.0,16.3654,16.3654,15.8589,15.8589,622210.0
2020-04-07 10:10:00,17.26,17.44,17.14,17.43,763985.0,15.8957,16.0615,15.7852,16.0523,763985.0
2020-04-07 10:20:00,17.41,17.6,17.39,17.49,313615.0,16.0339,16.2089,16.0155,16.1076,313615.0
2020-04-07 10:30:00,17.5,17.75,17.49,17.74,349110.0,16.1168,16.347,16.1076,16.3378,349110.0
2020-04-07 10:40:00,17.76,17.77,17.55,17.57,510315.0,16.3562,16.3654,16.1628,16.1812,510315.0
2020-04-07 10:50:00,17.55,17.63,17.4,17.58,273120.0,16.1628,16.2365,16.0247,16.1904,273120.0
2020-04-07 11:00:00,17.58,17.65,17.49,17.57,237810.0,16.1904,16.2549,16.1076,16.1812,237810.0
2020-04-07 11:10:00,17.59,17.64,17.51,17.62,363060.0,16.1997,16.2457,16.126,16.2273,363060.0
2020-04-07 11:20:00,17.63,17.72,17.6,17.69,393630.0,16.2365,16.3194,16.2089,16.2918,393630.0
2020-04-07 11:30:00,17.69,17.87,17.67,17.87,203335.0,16.2918,16.4575,16.2733,16.4575,203335.0
2020-04-07 11:40:00,17.86,17.91,17.73,17.74,224030.0,16.4483,16.4944,16.3286,16.3378,224030.0
2020-04-07 11:50:00,17.71,17.72,17.62,17.68,79795.0,16.3102,16.3194,16.2273,16.2825,79795.0
2020-04-07 12:00:00,17.7,17.75,17.63,17.74,119015.0,16.301,16.347,16.2365,16.3378,119015.0
2020-04-07 12:10:00,17.72,17.83,17.69,17.7,148790.0,16.3194,16.4207,16.2918,16.301,148790.0
2020-04-07 12:20:00,17.72,17.72,17.64,17.72,106895.0,16.3194,16.3194,16.2457,16.3194,106895.0
2020-04-07 12:30:00,17.71,17.72,17.63,17.64,63995.0,16.3102,16.3194,16.2365,16.2457,63995.0
2020-04-07 12:40:00,17.62,17.73,17.61,17.7,124960.0,16.2273,16.3286,16.2181,16.301,124960.0
2020-04-07 12:50:00,17.68,17.74,17.67,17.72,164600.0,16.2825,16.3378,16.2733,16.3194,164600.0
2020-04-07 13:00:00,17.73,17.81,17.72,17.72,125290.0,16.3286,16.4023,16.3194,16.3194,125290.0
2020-04-07 13:10:00,17.74,17.74,17.64,17.66,81145.0,16.3378,16.3378,16.2457,16.2641,81145.0
2020-04-07 13:20:00,17.66,17.66,17.58,17.65,107055.0,16.2641,16.2641,16.1904,16.2549,107055.0
2020-04-07 13:30:00,17.64,17.64,17.45,17.46,111500.0,16.2457,16.2457,16.0707,16.0799,111500.0
2020-04-07 13:40:00,17.45,17.62,17.43,17.59,83305.0,16.0707,16.2273,16.0523,16.1997,83305.0
2020-04-07 13:50:00,17.6,17.6,17.49,17.54,114740.0,16.2089,16.2089,16.1076,16.1536,114740.0
2020-04-07 14:00:00,17.53,17.57,17.49,17.57,158335.0,16.1444,16.1812,16.1076,16.1812,158335.0
2020-04-07 14:10:00,17.56,17.59,17.4,17.4,83170.0,16.172,16.1997,16.0247,16.0247,83170.0
2020-04-07 14:20:00,17.41,17.51,17.38,17.4,136975.0,16.0339,16.126,16.0063,16.0247,136975.0
2020-04-07 14:30:00,17.39,17.41,17.23,17.28,124470.0,16.0155,16.0339,15.8681,15.9142,124470.0
2020-04-07 14:40:00,17.27,17.35,17.24,17.32,162990.0,15.9049,15.9786,15.8773,15.951,162990.0
2020-04-07 14:50:00,17.32,17.41,17.31,17.39,232200.0,15.951,16.0339,15.9418,16.0155,232200.0
2020-04-07 15:00:00,17.4,17.44,17.37,17.42,186090.0,16.0247,16.0615,15.997,16.0431,186090.0
2020-04-07 15:10:00,17.43,17.48,17.32,17.36,164020.0,16.0523,16.0983,15.951,15.9878,164020.0
2020-04-07 15:20:00,17.35,17.43,17.27,17.38,234685.0,15.9786,16.0523,15.9049,16.0063,234685.0
2020-04-07 15:30:00,17.38,17.44,17.31,17.43,401545.0,16.0063,16.0615,15.9418,16.0523,401545.0
2020-04-07 15:40:00,17.43,17.55,17.39,17.55,328975.0,16.0523,16.1628,16.0155,16.1628,328975.0
2020-04-07 15:50:00,17.54,17.54,17.3,17.32,1194275.0,16.1536,16.1536,15.9326,15.951,1194275.0
2020-04-08 09:30:00,17.42,17.49,17.29,17.4,355800.0,16.0431,16.1076,15.9234,16.0247,355800.0
2020-04-08 09:40:00,17.37,17.46,17.04,17.23,635535.0,15.997,16.0799,15.6931,15.8681,635535.0
2020-04-08 09:50:00,17.25,17.4,17.21,17.31,192420.0,15.8865,16.0247,15.8497,15.9418,192420.0
2020-04-08 10:00:00,17.3,17.38,17.13,17.17,233480.0,15.9326,16.0063,15.776,15.8129,233480.0
2020-04-08 10:10:00,17.17,17.38,17.17,17.35,158135.0,15.8129,16.0063,15.8129,15.9786,158135.0
2020-04-08 10:20:00,17.35,17.5,17.32,17.5,119995.0,15.9786,16.1168,15.951,16.1168,119995.0
2020-04-08 10:30:00,17.5,17.62,17.46,17.61,251805.0,16.1168,16.2273,16.0799,16.2181,251805.0
2020-04-08 10:40:00,17.62,17.67,17.47,17.53,136720.0,16.2273,16.2733,16.0891,16.1444,136720.0
2020-04-08 10:50:00,17.54,17.64,17.54,17.59,263680.0,16.1536,16.2457,16.1536,16.1997,263680.0
2020-04-08 11:00:00,17.6,17.62,17.53,17.58,201750.0,16.2089,16.2273,16.1444,16.1904,201750.0
2020-04-08 11:10:00,17.59,17.74,17.57,17.68,188830.0,16.1997,16.3378,16.1812,16.2825,188830.0
2020-04-08 11:20:00,17.68,17.83,17.67,17.76,143890.0,16.2825,16.4207,16.2733,16.3562,143890.0
2020-04-08 11:30:00,17.78,17.81,17.76,17.81,105495.0,16.3746,16.4023,16.3562,16.4023,105495.0
2020-04-08 11:40:00,17.8,17.91,17.77,17.89,427245.0,16.3931,16.4944,16.3654,16.4759,427245.0
2020-04-08 11:50:00,17.89,17.89,17.82,17.89,106150.0,16.4759,16.4759,16.4115,16.4759,106150.0
2020-04-08 12:00:00,17.88,17.89,17.76,17.8,206955.0,16.4667,16.4759,16.3562,16.3931,206955.0
2020-04-08 12:10:00,17.81,17.89,17.76,17.88,83935.0,16.4023,16.4759,16.3562,16.4667,83935.0
2020-04-08 12:20:00,17.85,17.94,17.85,17.88,95355.0,16.4391,16.522,16.4391,16.4667,95355.0
2020-04-08 12:30:00,17.9,17.91,17.82,17.87,170980.0,16.4852,16.4944,16.4115,16.4575,170980.0
2020-04-08 12:40:00,17.86,17.93,17.85,17.87,120685.0,16.4483,16.5128,16.4391,16.4575,120685.0
2020-04-08 12:50:00,17.91,17.93,17.86,17.93,95225.0,16.4944,16.5128,16.4483,16.5128,95225.0
2020-04-08 13:00:00,17.94,17.97,17.9,17.96,89655.0,16.522,16.5496,16.4852,16.5404,89655.0
2020-04-08 13:10:00,17.96,18.04,17.95,18.03,141330.0,16.5404,16.6141,16.5312,16.6049,141330.0
2020-04-08 13:20:00,18.03,18.04,17.98,18.03,115300.0,16.6049,16.6141,16.5588,16.6049,115300.0
2020-04-08 13:30:00,18.04,18.12,18.0,18.11,183685.0,16.6141,16.6878,16.5772,16.6786,183685.0
2020-04-08 13:40:00,18.09,18.17,17.94,17.94,157255.0,16.6601,16.7338,16.522,16.522,157255.0
2020-04-08 13:50:00,17.93,18.01,17.9,17.93,95980.0,16.5128,16.5865,16.4852,16.5128,95980.0
2020-04-08 14:00:00,17.93,18.02,17.92,18.02,97285.0,16.5128,16.5957,16.5036,16.5957,97285.0
2020-04-08 14:10:00,18.01,18.05,17.97,17.99,113995.0,16.5865,16.6233,16.5496,16.568,113995.0
2020-04-08 14:20:00,17.98,18.06,17.98,18.01,158080.0,16.5588,16.6325,16.5588,16.5865,158080.0
2020-04-08 14:30:00,18.02,18.12,18.01,18.02,208450.0,16.5957,16.6878,16.5865,16.5957,208450.0
2020-04-08 14:40:00,18.02,18.06,17.95,17.97,237750.0,16.5957,16.6325,16.5312,16.5496,237750.0
2020-04-08 14:50:00,17.98,18.05,17.98,18.03,121135.0,16.5588,16.6233,16.5588,16.6049,121135.0
2020-04-08 15:00:00,18.02,18.12,18.02,18.11,116035.0,16.5957,16.6878,16.5957,16.6786,116035.0
2020-04-08 15:10:00,18.11,18.11,18.04,18.09,175835.0,16.6786,16.6786,16.6141,16.6601,175835.0
2020-04-08 15:20:00,18.1,18.2,18.06,18.19,248395.0,16.6693,16.7614,16.6325,16.7522,248395.0
2020-04-08 15:30:00,18.2,18.24,18.09,18.11,298600.0,16.7614,16.7983,16.6601,16.6786,298600.0
2020-04-08 15:40:00,18.11,18.16,18.07,18.15,330200.0,16.6786,16.7246,16.6417,16.7154,330200.0
2020-04-08 15:50:00,18.16,18.23,18.11,18.12,1303765.0,16.7246,16.7891,16.6786,16.6878,1303765.0
2020-04-09 09:30:00,18.46,18.46,18.18,18.23,185405.0,17.0009,17.0009,16.743,16.7891,185405.0
2020-04-09 09:40:00,18.29,18.35,18.13,18.17,127910.0,16.8443,16.8996,16.697,16.7338,127910.0
2020-04-09 09:50:00,18.17,18.19,18.02,18.13,244455.0,16.7338,16.7522,16.5957,16.697,244455.0
2020-04-09 10:00:00,18.14,18.14,18.0,18.06,200365.0,16.7062,16.7062,16.5772,16.6325,200365.0
2020-04-09 10:10:00,18.06,18.07,17.88,17.91,149880.0,16.6325,16.6417,16.4667,16.4944,149880.0
2020-04-09 10:20:00,17.92,17.97,17.83,17.93,248100.0,16.5036,16.5496,16.4207,16.5128,248100.0
2020-04-09 10:30:00,17.92,18.02,17.84,18.02,230175.0,16.5036,16.5957,16.4299,16.5957,230175.0
2020-04-09 10:40:00,18.01,18.11,18.0,18.08,224835.0,16.5865,16.6786,16.5772,16.6509,224835.0
2020-04-09 10:50:00,18.08,18.18,18.08,18.14,169645.0,16.6509,16.743,16.6509,16.7062,169645.0
2020-04-09 11:00:00,18.13,18.13,17.81,17.9,160780.0,16.697,16.697,16.4023,16.4852,160780.0
2020-04-09 11:10:00,17.91,17.91,17.79,17.83,105245.0,16.4944,16.4944,16.3838,16.4207,105245.0
2020-04-09 11:20:00,17.83,17.84,17.77,17.8,143995.0,16.4207,16.4299,16.3654,16.3931,143995.0
2020-04-09 11:30:00,17.8,17.92,17.77,17.9,223720.0,16.3931,16.5036,16.3654,16.4852,223720.0
2020-04-09 11:40:00,17.9,17.97,17.88,17.95,101035.0,16.4852,16.5496,16.4667,16.5312,101035.0
2020-04-09 11:50:00,17.94,18.05,17.94,18.05,132935.0,16.522,16.6233,16.522,16.6233,132935.0
2020-04-09 12:00:00,18.08,18.11,18.0,18.11,300555.0,16.6509,16.6786,16.5772,16.6786,300555.0
2020-04-09 12:10:00,18.11,18.16,18.09,18.11,214510.0,16.6786,16.7246,16.6601,16.6786,214510.0
2020-04-09 12:20:00,18.1,18.11,17.99,17.99,88380.0,16.6693,16.6786,16.568,16.568,88380.0
2020-04-09 12:30:00,18.0,18.02,17.92,17.93,156010.0,16.5772,16.5957,16.5036,16.5128,156010.0
2020-04-09 12:40:00,17.94,18.01,17.92,17.98,113915.0,16.522,16.5865,16.5036,16.5588,113915.0
2020-04-09 12:50:00,17.98,18.05,17.97,18.03,98260.0,16.5588,16.6233,16.5496,16.6049,98260.0
2020-04-09 13:00:00,18.04,18.07,18.01,18.03,87895.0,16.6141,16.6417,16.5865,16.6049,87895.0
2020-04-09 13:10:00,18.03,18.03,17.96,17.97,74635.0,16.6049,16.6049,16.5404,16.5496,74635.0
2020-04-09 13:20:00,17.97,18.11,17.95,18.1,120970.0,16.5496,16.6786,16.5312,16.6693,120970.0
2020-04-09 13:30:00,18.1,18.12,18.04,18.05,100830.0,16.6693,16.6878,16.6141,16.6233,100830.0
2020-04-09 13:40:00,18.06,18.12,18.06,18.1,139070.0,16.6325,16.6878,16.6325,16.6693,139070.0
2020-04-09 13:50:00,18.08,18.1,17.98,17.99,89905.0,16.6509,16.6693,16.5588,16.568,89905.0
2020-04-09 14:00:00,17.98,17.99,17.81,17.88,133330.0,16.5588,16.568,16.4023,16.4667,133330.0
2020-04-09 14:10:00,17.88,17.99,17.88,17.98,152520.0,16.4667,16.568,16.4667,16.5588,152520.0
2020-04-09 14:20:00,17.98,18.03,17.89,17.9,154310.0,16.5588,16.6049,16.4759,16.4852,154310.0
2020-04-09 14:30:00,17.91,17.91,17.81,17.82,289300.0,16.4944,16.4944,16.4023,16.4115,289300.0
2020-04-09 14:40:00,17.83,17.84,17.67,17.67,142525.0,16.4207,16.4299,16.2733,16.2733,142525.0
2020-04-09 14:50:00,17.69,17.69,17.59,17.66,133685.0,16.2918,16.2918,16.1997,16.2641,133685.0
2020-04-09 15:00:00,17.68,17.68,17.57,17.63,180210.0,16.2825,16.2825,16.1812,16.2365,180210.0
2020-04-09 15:10:00,17.63,17.73,17.61,17.68,209510.0,16.2365,16.3286,16.2181,16.2825,209510.0
2020-04-09 15:20:00,17.68,17.81,17.62,17.81,168735.0,16.2825,16.4023,16.2273,16.4023,168735.0
2020-04-09 15:30:00,17.83,17.88,17.79,17.88,193585.0,16.4207,16.4667,16.3838,16.4667,193585.0
2020-04-09 15:40:00,17.88,17.92,17.7,17.71,342205.0,16.4667,16.5036,16.301,16.3102,342205.0
2020-04-09 15:50:00,17.71,17.75,17.63,17.65,946615.0,16.3102,16.347,16.2365,16.2549,946615.0
2020-04-13 09:30:00,17.63,17.64,17.29,17.57,144355.0,16.2365,16.2457,15.9234,16.1812,144355.0
2020-04-13 09:40:00,17.59,17.68,17.56,17.64,65610.0,16.1997,16.2825,16.172,16.2457,65610.0
2020-04-13 09:50:00,17.67,17.81,17.56,17.6,110295.0,16.2733,16.4023,16.172,16.2089,110295.0
2020-04-13 10:00:00,17.55,17.74,17.55,17.67,88970.0,16.1628,16.3378,16.1628,16.2733,88970.0
2020-04-13 10:10:00,17.68,17.75,17.59,17.6,106845.0,16.2825,16.347,16.1997,16.2089,106845.0
2020-04-13 10:20:00,17.6,17.63,17.47,17.5,251750.0,16.2089,16.2365,16.0891,16.1168,251750.0
2020-04-13 10:30:00,17.5,17.56,17.44,17.56,142270.0,16.1168,16.172,16.0615,16.172,142270.0
2020-04-13 10:40:00,17.54,17.57,17.52,17.56,205590.0,16.1536,16.1812,16.1352,16.172,205590.0
2020-04-13 10:50:00,17.55,17.82,17.51,17.76,201210.0,16.1628,16.4115,16.126,16.3562,201210.0
2020-04-13 11:00:00,17.77,17.8,17.64,17.66,102165.0,16.3654,16.3931,16.2457,16.2641,102165.0
2020-04-13 11:10:00,17.68,17.76,17.66,17.72,73365.0,16.2825,16.3562,16.2641,16.3194,73365.0
2020-04-13 11:20:00,17.7,17.78,17.68,17.76,48235.0,16.301,16.3746,16.2825,16.3562,48235.0
2020-04-13 11:30:00,17.75,17.75,17.68,17.68,41300.0,16.347,16.347,16.2825,16.2825,41300.0
2020-04-13 11:40:00,17.68,17.72,17.65,17.68,66295.0,16.2825,16.3194,16.2549,16.2825,66295.0
2020-04-13 11:50:00,17.7,17.87,17.69,17.81,110340.0,16.301,16.4575,16.2918,16.4023,110340.0
2020-04-13 12:00:00,17.79,17.9,17.79,17.81,80070.0,16.3838,16.4852,16.3838,16.4023,80070.0
2020-04-13 12:10:00,17.81,17.89,17.78,17.84,85180.0,16.4023,16.4759,16.3746,16.4299,85180.0
2020-04-13 12:20:00,17.84,17.84,17.72,17.75,63380.0,16.4299,16.4299,16.3194,16.347,63380.0
2020-04-13 12:30:00,17.73,17.75,17.67,17.7,59850.0,16.3286,16.347,16.2733,16.301,59850.0
2020-04-13 12:40:00,17.7,17.81,17.69,17.77,74555.0,16.301,16.4023,16.2918,16.3654,74555.0
2020-04-13 12:50:00,17.76,17.77,17.67,17.72,61265.0,16.3562,16.3654,16.2733,16.3194,61265.0
2020-04-13 13:00:00,17.7,17.73,17.63,17.73,178985.0,16.301,16.3286,16.2365,16.3286,178985.0
2020-04-13 13:10:00,17.73,17.73,17.64,17.67,77285.0,16.3286,16.3286,16.2457,16.2733,77285.0
2020-04-13 13:20:00,17.67,17.67,17.62,17.66,66745.0,16.2733,16.2733,16.2273,16.2641,66745.0
2020-04-13 13:30:00,17.66,17.82,17.64,17.81,71170.0,16.2641,16.4115,16.2457,16.4023,71170.0
2020-04-13 13:40:00,17.78,17.83,17.76,17.78,99330.0,16.3746,16.4207,16.3562,16.3746,99330.0
2020-04-13 13:50:00,17.78,17.81,17.77,17.78,60410.0,16.3746,16.4023,16.3654,16.3746,60410.0
2020-04-13 14:00:00,17.8,17.81,17.75,17.76,87820.0,16.3931,16.4023,16.347,16.3562,87820.0
2020-04-13 14:10:00,17.75,17.75,17.69,17.75,67735.0,16.347,16.347,16.2918,16.347,67735.0
2020-04-13 14:20:00,17.75,17.75,17.6,17.7,164410.0,16.347,16.347,16.2089,16.301,164410.0
2020-04-13 14:30:00,17.7,17.76,17.69,17.75,73210.0,16.301,16.3562,16.2918,16.347,73210.0
2020-04-13 14:40:00,17.74,17.74,17.63,17.7,110580.0,16.3378,16.3378,16.2365,16.301,110580.0
2020-04-13 14:50:00,17.69,17.8,17.68,17.8,68775.0,16.2918,16.3931,16.2825,16.3931,68775.0
2020-04-13 15:00:00,17.79,17.8,17.71,17.76,95875.0,16.3838,16.3931,16.3102,16.3562,95875.0
2020-04-13 15:10:00,17.75,17.84,17.73,17.83,196855.0,16.347,16.4299,16.3286,16.4207,196855.0
2020-04-13 15:20:00,17.83,17.84,17.8,17.83,150290.0,16.4207,16.4299,16.3931,16.4207,150290.0
2020-04-13 15:30:00,17.83,17.83,17.76,17.83,247200.0,16.4207,16.4207,16.3562,16.4207,247200.0
2020-04-13 15:40:00,17.83,17.87,17.81,17.85,239805.0,16.4207,16.4575,16.4023,16.4391,239805.0
2020-04-13 15:50:00,17.85,17.98,17.76,17.92,769295.0,16.4391,16.5588,16.3562,16.5036,769295.0
2020-04-14 09:30:00,17.92,18.27,17.89,18.25,140345.0,16.5036,16.8259,16.4759,16.8075,140345.0
2020-04-14 09:40:00,18.24,18.47,18.21,18.3,240280.0,16.7983,17.0101,16.7706,16.8535,240280.0
2020-04-14 09:50:00,18.28,18.33,18.12,18.18,121250.0,16.8351,16.8812,16.6878,16.743,121250.0
2020-04-14 10:00:00,18.21,18.36,18.16,18.33,57270.0,16.7706,16.9088,16.7246,16.8812,57270.0
2020-04-14 10:10:00,18.33,18.42,18.3,18.4,89125.0,16.8812,16.9641,16.8535,16.9456,89125.0
2020-04-14 10:20:00,18.4,18.43,18.37,18.37,56880.0,16.9456,16.9733,16.918,16.918,56880.0
2020-04-14 10:30:00,18.38,18.47,18.37,18.37,202675.0,16.9272,17.0101,16.918,16.918,202675.0
2020-04-14 10:40:00,18.38,18.46,18.36,18.43,80515.0,16.9272,17.0009,16.9088,16.9733,80515.0
2020-04-14 10:50:00,18.45,18.46,18.39,18.43,209395.0,16.9917,17.0009,16.9364,16.9733,209395.0
2020-04-14 11:00:00,18.42,18.46,18.37,18.41,123035.0,16.9641,17.0009,16.918,16.9548,123035.0
2020-04-14 11:10:00,18.41,18.45,18.35,18.44,89720.0,16.9548,16.9917,16.8996,16.9825,89720.0
2020-04-14 11:20:00,18.43,18.48,18.42,18.47,55255.0,16.9733,17.0193,16.9641,17.0101,55255.0
2020-04-14 11:30:00,18.46,18.51,18.44,18.48,64075.0,17.0009,17.0469,16.9825,17.0193,64075.0
2020-04-14 11:40:00,18.49,18.5,18.47,18.49,59155.0,17.0285,17.0377,17.0101,17.0285,59155.0
2020-04-14 11:50:00,18.49,18.5,18.43,18.43,68720.0,17.0285,17.0377,16.9733,16.9733,68720.0
2020-04-14 12:00:00,18.45,18.6,18.45,18.59,44735.0,16.9917,17.1298,16.9917,17.1206,44735.0
2020-04-14 12:10:00,18.58,18.64,18.56,18.63,58350.0,17.1114,17.1667,17.093,17.1575,58350.0
2020-04-14 12:20:00,18.63,18.64,18.59,18.61,37000.0,17.1575,17.1667,17.1206,17.139,37000.0
2020-04-14 12:30:00,18.61,18.62,18.58,18.58,35595.0,17.139,17.1482,17.1114,17.1114,35595.0
2020-04-14 12:40:00,18.58,18.6,18.56,18.59,41380.0,17.1114,17.1298,17.093,17.1206,41380.0
2020-04-14 12:50:00,18.57,18.61,18.57,18.58,84575.0,17.1022,17.139,17.1022,17.1114,84575.0
2020-04-14 13:00:00,18.58,18.61,18.57,18.59,117255.0,17.1114,17.139,17.1022,17.1206,117255.0
2020-04-14 13:10:00,18.59,18.63,18.57,18.63,101785.0,17.1206,17.1575,17.1022,17.1575,101785.0
2020-04-14 13:20:00,18.63,18.66,18.6,18.62,75750.0,17.1575,17.1851,17.1298,17.1482,75750.0
2020-04-14 13:30:00,18.64,18.69,18.62,18.69,102945.0,17.1667,17.2127,17.1482,17.2127,102945.0
2020-04-14 13:40:00,18.68,18.71,18.59,18.61,329835.0,17.2035,17.2311,17.1206,17.139,329835.0
2020-04-14 13:50:00,18.62,18.62,18.58,18.59,116935.0,17.1482,17.1482,17.1114,17.1206,116935.0
2020-04-14 14:00:00,18.58,18.58,18.46,18.5,121705.0,17.1114,17.1114,17.0009,17.0377,121705.0
2020-04-14 14:10:00,18.5,18.59,18.49,18.59,47750.0,17.0377,17.1206,17.0285,17.1206,47750.0
2020-04-14 14:20:00,18.58,18.6,18.51,18.55,113325.0,17.1114,17.1298,17.0469,17.0838,113325.0
2020-04-14 14:30:00,18.57,18.59,18.53,18.56,74245.0,17.1022,17.1206,17.0654,17.093,74245.0
2020-04-14 14:40:00,18.56,18.59,18.54,18.56,64225.0,17.093,17.1206,17.0746,17.093,64225.0
2020-04-14 14:50:00,18.56,18.59,18.51,18.55,105040.0,17.093,17.1206,17.0469,17.0838,105040.0
2020-04-14 15:00:00,18.55,18.57,18.49,18.5,104475.0,17.0838,17.1022,17.0285,17.0377,104475.0
2020-04-14 15:10:00,18.5,18.53,18.46,18.5,108710.0,17.0377,17.0654,17.0009,17.0377,108710.0
2020-04-14 15:20:00,18.5,18.68,18.49,18.66,199115.0,17.0377,17.2035,17.0285,17.1851,199115.0
2020-04-14 15:30:00,18.67,18.69,18.6,18.62,185195.0,17.1943,17.2127,17.1298,17.1482,185195.0
2020-04-14 15:40:00,18.62,18.63,18.55,18.58,171110.0,17.1482,17.1575,17.0838,17.1114,171110.0
2020-04-14 15:50:00,18.58,18.62,18.56,18.58,619425.0,17.1114,17.1482,17.093,17.1114,619425.0
2020-04-15 09:30:00,17.75,17.99,17.66,17.99,220180.0,16.347,16.568,16.2641,16.568,220180.0
2020-04-15 09:40:00,18.03,18.03,17.79,17.79,93320.0,16.6049,16.6049,16.3838,16.3838,93320.0
2020-04-15 09:50:00,17.79,17.99,17.77,17.92,82670.0,16.3838,16.568,16.3654,16.5036,82670.0
2020-04-15 10:00:00,17.9,17.96,17.83,17.88,87285.0,16.4852,16.5404,16.4207,16.4667,87285.0
2020-04-15 10:10:00,17.89,17.9,17.79,17.81,78245.0,16.4759,16.4852,16.3838,16.4023,78245.0
2020-04-15 10:20:00,17.81,17.83,17.76,17.78,52955.0,16.4023,16.4207,16.3562,16.3746,52955.0
2020-04-15 10:30:00,17.78,17.86,17.78,17.79,52980.0,16.3746,16.4483,16.3746,16.3838,52980.0
2020-04-15 10:40:00,17.81,17.85,17.75,17.77,67915.0,16.4023,16.4391,16.347,16.3654,67915.0
2020-04-15 10:50:00,17.77,17.83,17.76,17.8,105205.0,16.3654,16.4207,16.3562,16.3931,105205.0
2020-04-15 11:00:00,17.8,17.81,17.73,17.79,96605.0,16.3931,16.4023,16.3286,16.3838,96605.0
2020-04-15 11:10:00,17.79,17.84,17.73,17.75,74280.0,16.3838,16.4299,16.3286,16.347,74280.0
2020-04-15 11:20:00,17.75,17.92,17.73,17.91,304210.0,16.347,16.5036,16.3286,16.4944,304210.0
2020-04-15 11:30:00,17.91,18.01,17.9,17.99,214040.0,16.4944,16.5865,16.4852,16.568,214040.0
2020-04-15 11:40:00,17.98,18.03,17.95,18.0,102725.0,16.5588,16.6049,16.5312,16.5772,102725.0
2020-04-15 11:50:00,18.0,18.07,18.0,18.02,68695.0,16.5772,16.6417,16.5772,16.5957,68695.0
2020-04-15 12:00:00,18.02,18.05,17.98,17.99,66985.0,16.5957,16.6233,16.5588,16.568,66985.0
2020-04-15 12:10:00,17.99,18.15,17.99,18.13,419240.0,16.568,16.7154,16.568,16.697,419240.0
2020-04-15 12:20:00,18.16,18.23,18.13,18.23,268270.0,16.7246,16.7891,16.697,16.7891,268270.0
2020-04-15 12:30:00,18.23,18.24,18.19,18.22,60020.0,16.7891,16.7983,16.7522,16.7799,60020.0
2020-04-15 12:40:00,18.22,18.28,18.19,18.21,69595.0,16.7799,16.8351,16.7522,16.7706,69595.0
2020-04-15 12:50:00,18.21,18.24,18.15,18.2,52200.0,16.7706,16.7983,16.7154,16.7614,52200.0
2020-04-15 13:00:00,18.2,18.25,18.19,18.24,36720.0,16.7614,16.8075,16.7522,16.7983,36720.0
2020-04-15 13:10:00,18.24,18.32,18.24,18.32,50970.0,16.7983,16.872,16.7983,16.872,50970.0
2020-04-15 13:20:00,18.31,18.32,18.19,18.22,61120.0,16.8627,16.872,16.7522,16.7799,61120.0
2020-04-15 13:30:00,18.23,18.24,18.2,18.21,81160.0,16.7891,16.7983,16.7614,16.7706,81160.0
2020-04-15 13:40:00,18.21,18.29,18.21,18.28,46195.0,16.7706,16.8443,16.7706,16.8351,46195.0
2020-04-15 13:50:00,18.28,18.29,18.16,18.17,94875.0,16.8351,16.8443,16.7246,16.7338,94875.0
2020-04-15 14:00:00,18.17,18.24,18.17,18.18,75055.0,16.7338,16.7983,16.7338,16.743,75055.0
2020-04-15 14:10:00,18.18,18.25,18.16,18.24,43000.0,16.743,16.8075,16.7246,16.7983,43000.0
2020-04-15 14:20:00,18.24,18.27,18.21,18.24,49455.0,16.7983,16.8259,16.7706,16.7983,49455.0
2020-04-15 14:30:00,18.24,18.33,18.24,18.32,94745.0,16.7983,16.8812,16.7983,16.872,94745.0
2020-04-15 14:40:00,18.32,18.39,18.3,18.33,190365.0,16.872,16.9364,16.8535,16.8812,190365.0
2020-04-15 14:50:00,18.33,18.33,18.26,18.29,42670.0,16.8812,16.8812,16.8167,16.8443,42670.0
2020-04-15 15:00:00,18.28,18.34,18.27,18.27,65710.0,16.8351,16.8904,16.8259,16.8259,65710.0
2020-04-15 15:10:00,18.26,18.29,18.23,18.26,89775.0,16.8167,16.8443,16.7891,16.8167,89775.0
2020-04-15 15:20:00,18.26,18.29,18.2,18.2,84835.0,16.8167,16.8443,16.7614,16.7614,84835.0
2020-04-15 15:30:00,18.21,18.24,18.16,18.17,130320.0,16.7706,16.7983,16.7246,16.7338,130320.0
2020-04-15 15:40:00,18.16,18.21,18.13,18.16,210755.0,16.7246,16.7706,16.697,16.7246,210755.0
2020-04-15 15:50:00,18.15,18.17,18.07,18.15,539955.0,16.7154,16.7338,16.6417,16.7154,539955.0
2020-04-16 09:30:00,18.39,18.39,18.17,18.22,135610.0,16.9364,16.9364,16.7338,16.7799,135610.0
2020-04-16 09:40:00,18.2,18.25,18.02,18.07,78170.0,16.7614,16.8075,16.5957,16.6417,78170.0
2020-04-16 09:50:00,18.02,18.21,18.02,18.1,82865.0,16.5957,16.7706,16.5957,16.6693,82865.0
2020-04-16 10:00:00,18.09,18.09,17.93,18.03,220555.0,16.6601,16.6601,16.5128,16.6049,220555.0
2020-04-16 10:10:00,17.99,18.19,17.99,18.17,26000.0,16.568,16.7522,16.568,16.7338,26000.0
2020-04-16 10:20:00,18.16,18.21,18.16,18.2,26670.0,16.7246,16.7706,16.7246,16.7614,26670.0
2020-04-16 10:30:00,18.19,18.21,18.15,18.16,39060.0,16.7522,16.7706,16.7154,16.7246,39060.0
2020-04-16 10:40:00,18.14,18.23,18.14,18.23,254920.0,16.7062,16.7891,16.7062,16.7891,254920.0
2020-04-16 10:50:00,18.23,18.23,18.15,18.2,153130.0,16.7891,16.7891,16.7154,16.7614,153130.0
2020-04-16 11:00:00,18.21,18.25,18.18,18.2,133835.0,16.7706,16.8075,16.743,16.7614,133835.0
2020-04-16 11:10:00,18.21,18.35,18.21,18.33,143640.0,16.7706,16.8996,16.7706,16.8812,143640.0
2020-04-16 11:20:00,18.32,18.43,18.26,18.35,123770.0,16.872,16.9733,16.8167,16.8996,123770.0
2020-04-16 11:30:00,18.35,18.36,18.29,18.33,53005.0,16.8996,16.9088,16.8443,16.8812,53005.0
2020-04-16 11:40:00,18.32,18.34,18.22,18.29,93570.0,16.872,16.8904,16.7799,16.8443,93570.0
2020-04-16 11:50:00,18.29,18.34,18.28,18.29,101105.0,16.8443,16.8904,16.8351,16.8443,101105.0
2020-04-16 12:00:00,18.29,18.32,18.23,18.23,79735.0,16.8443,16.872,16.7891,16.7891,79735.0
2020-04-16 12:10:00,18.23,18.25,18.18,18.18,100135.0,16.7891,16.8075,16.743,16.743,100135.0
2020-04-16 12:20:00,18.19,18.19,18.12,18.15,92870.0,16.7522,16.7522,16.6878,16.7154,92870.0
2020-04-16 12:30:00,18.14,18.19,18.1,18.18,59725.0,16.7062,16.7522,16.6693,16.743,59725.0
2020-04-16 12:40:00,18.19,18.25,18.16,18.23,118405.0,16.7522,16.8075,16.7246,16.7891,118405.0
2020-04-16 12:50:00,18.23,18.23,18.14,18.17,91120.0,16.7891,16.7891,16.7062,16.7338,91120.0
2020-04-16 13:00:00,18.18,18.21,18.16,18.17,68400.0,16.743,16.7706,16.7246,16.7338,68400.0
2020-04-16 13:10:00,18.16,18.18,18.08,18.11,69010.0,16.7246,16.743,16.6509,16.6786,69010.0
2020-04-16 13:20:00,18.11,18.16,18.11,18.13,53745.0,16.6786,16.7246,16.6786,16.697,53745.0
2020-04-16 13:30:00,18.12,18.14,18.07,18.09,63775.0,16.6878,16.7062,16.6417,16.6601,63775.0
2020-04-16 13:40:00,18.1,18.2,18.09,18.18,55895.0,16.6693,16.7614,16.6601,16.743,55895.0
2020-04-16 13:50:00,18.17,18.18,18.11,18.14,62435.0,16.7338,16.743,16.6786,16.7062,62435.0
2020-04-16 14:00:00,18.14,18.2,18.11,18.19,78800.0,16.7062,16.7614,16.6786,16.7522,78800.0
2020-04-16 14:10:00,18.2,18.2,18.16,18.18,84180.0,16.7614,16.7614,16.7246,16.743,84180.0
2020-04-16 14:20:00,18.17,18.2,18.16,18.18,90855.0,16.7338,16.7614,16.7246,16.743,90855.0
2020-04-16 14:30:00,18.17,18.24,18.16,18.23,112110.0,16.7338,16.7983,16.7246,16.7891,112110.0
2020-04-16 14:40:00,18.22,18.25,18.19,18.21,69085.0,16.7799,16.8075,16.7522,16.7706,69085.0
2020-04-16 14:50:00,18.21,18.28,18.2,18.27,71390.0,16.7706,16.8351,16.7614,16.8259,71390.0
2020-04-16 15:00:00,18.27,18.28,18.23,18.24,60320.0,16.8259,16.8351,16.7891,16.7983,60320.0
2020-04-16 15:10:00,18.23,18.26,18.23,18.25,83935.0,16.7891,16.8167,16.7891,16.8075,83935.0
2020-04-16 15:20:00,18.25,18.3,18.25,18.28,111505.0,16.8075,16.8535,16.8075,16.8351,111505.0
2020-04-16 15:30:00,18.28,18.3,18.25,18.3,171180.0,16.8351,16.8535,16.8075,16.8535,171180.0
2020-04-16 15:40:00,18.3,18.3,18.2,18.23,212920.0,16.8535,16.8535,16.7614,16.7891,212920.0
2020-04-16 15:50:00,18.22,18.29,18.21,18.24,566740.0,16.7799,16.8443,16.7706,16.7983,566740.0
2020-04-17 09:30:00,18.62,18.8,18.49,18.66,262570.0,17.1482,17.314,17.0285,17.1851,262570.0
2020-04-17 09:40:00,18.7,18.7,18.41,18.43,156185.0,17.2219,17.2219,16.9548,16.9733,156185.0
2020-04-17 09:50:00,18.41,18.52,18.33,18.51,128660.0,16.9548,17.0561,16.8812,17.0469,128660.0
2020-04-17 10:00:00,18.53,18.53,18.38,18.4,89020.0,17.0654,17.0654,16.9272,16.9456,89020.0
2020-04-17 10:10:00,18.38,18.41,18.13,18.2,111140.0,16.9272,16.9548,16.697,16.7614,111140.0
2020-04-17 10:20:00,18.18,18.31,18.16,18.23,112035.0,16.743,16.8627,16.7246,16.7891,112035.0
2020-04-17 10:30:00,18.2,18.24,18.15,18.18,109060.0,16.7614,16.7983,16.7154,16.743,109060.0
2020-04-17 10:40:00,18.16,18.25,18.12,18.12,56245.0,16.7246,16.8075,16.6878,16.6878,56245.0
2020-04-17 10:50:00,18.14,18.21,18.08,18.15,71495.0,16.7062,16.7706,16.6509,16.7154,71495.0
2020-04-17 11:00:00,18.15,18.19,18.08,18.16,104730.0,16.7154,16.7522,16.6509,16.7246,104730.0
2020-04-17 11:10:00,18.17,18.22,18.12,18.17,90975.0,16.7338,16.7799,16.6878,16.7338,90975.0
2020-04-17 11:20:00,18.16,18.21,18.15,18.18,58520.0,16.7246,16.7706,16.7154,16.743,58520.0
2020-04-17 11:30:00,18.21,18.27,18.17,18.26,52645.0,16.7706,16.8259,16.7338,16.8167,52645.0
2020-04-17 11:40:00,18.26,18.32,18.22,18.24,50550.0,16.8167,16.872,16.7799,16.7983,50550.0
2020-04-17 11:50:00,18.23,18.33,18.21,18.31,47690.0,16.7891,16.8812,16.7706,16.8627,47690.0
2020-04-17 12:00:00,18.31,18.31,18.24,18.24,61315.0,16.8627,16.8627,16.7983,16.7983,61315.0
2020-04-17 12:10:00,18.24,18.32,18.22,18.29,55850.0,16.7983,16.872,16.7799,16.8443,55850.0
2020-04-17 12:20:00,18.3,18.31,18.22,18.25,50945.0,16.8535,16.8627,16.7799,16.8075,50945.0
2020-04-17 12:30:00,18.25,18.34,18.25,18.32,93805.0,16.8075,16.8904,16.8075,16.872,93805.0
2020-04-17 12:40:00,18.31,18.46,18.31,18.44,246500.0,16.8627,17.0009,16.8627,16.9825,246500.0
2020-04-17 12:50:00,18.45,18.47,18.4,18.41,44100.0,16.9917,17.0101,16.9456,16.9548,44100.0
2020-04-17 13:00:00,18.41,18.45,18.4,18.42,45585.0,16.9548,16.9917,16.9456,16.9641,45585.0
2020-04-17 13:10:00,18.41,18.47,18.4,18.45,55450.0,16.9548,17.0101,16.9456,16.9917,55450.0
2020-04-17 13:20:00,18.43,18.45,18.4,18.43,46370.0,16.9733,16.9917,16.9456,16.9733,46370.0
2020-04-17 13:30:00,18.44,18.5,18.42,18.5,69580.0,16.9825,17.0377,16.9641,17.0377,69580.0
2020-04-17 13:40:00,18.5,18.52,18.35,18.35,60185.0,17.0377,17.0561,16.8996,16.8996,60185.0
2020-04-17 13:50:00,18.37,18.41,18.35,18.38,34670.0,16.918,16.9548,16.8996,16.9272,34670.0
2020-04-17 14:00:00,18.37,18.37,18.3,18.33,62025.0,16.918,16.918,16.8535,16.8812,62025.0
2020-04-17 14:10:00,18.33,18.38,18.31,18.37,49600.0,16.8812,16.9272,16.8627,16.918,49600.0
2020-04-17 14:20:00,18.37,18.4,18.35,18.38,42815.0,16.918,16.9456,16.8996,16.9272,42815.0
2020-04-17 14:30:00,18.38,18.39,18.31,18.35,54585.0,16.9272,16.9364,16.8627,16.8996,54585.0
2020-04-17 14:40:00,18.35,18.41,18.34,18.4,56395.0,16.8996,16.9548,16.8904,16.9456,56395.0
2020-04-17 14:50:00,18.4,18.41,18.36,18.37,72955.0,16.9456,16.9548,16.9088,16.918,72955.0
2020-04-17 15:00:00,18.37,18.39,18.32,18.34,56515.0,16.918,16.9364,16.872,16.8904,56515.0
2020-04-17 15:10:00,18.34,18.41,18.29,18.4,134505.0,16.8904,16.9548,16.8443,16.9456,134505.0
2020-04-17 15:20:00,18.39,18.53,18.39,18.52,129540.0,16.9364,17.0654,16.9364,17.0561,129540.0
2020-04-17 15:30:00,18.52,18.56,18.48,18.52,216240.0,17.0561,17.093,17.0193,17.0561,216240.0
2020-04-17 15:40:00,18.52,18.55,18.49,18.51,210225.0,17.0561,17.0838,17.0285,17.0469,210225.0
2020-04-17 15:50:00,18.53,18.66,18.49,18.54,820605.0,17.0654,17.1851,17.0285,17.0746,820605.0
2020-04-20 09:30:00,18.28,18.58,18.09,18.54,250360.0,16.8351,17.1114,16.6601,17.0746,250360.0
2020-04-20 09:40:00,18.57,18.68,18.43,18.61,78725.0,17.1022,17.2035,16.9733,17.139,78725.0
2020-04-20 09:50:00,18.63,18.7,18.52,18.62,280615.0,17.1575,17.2219,17.0561,17.1482,280615.0
2020-04-20 10:00:00,18.65,18.67,18.56,18.65,154530.0,17.1759,17.1943,17.093,17.1759,154530.0
2020-04-20 10:10:00,18.67,18.67,18.55,18.55,198435.0,17.1943,17.1943,17.0838,17.0838,198435.0
2020-04-20 10:20:00,18.56,18.62,18.53,18.6,81310.0,17.093,17.1482,17.0654,17.1298,81310.0
2020-04-20 10:30:00,18.58,18.62,18.54,18.6,126895.0,17.1114,17.1482,17.0746,17.1298,126895.0
2020-04-20 10:40:00,18.6,18.64,18.56,18.64,191760.0,17.1298,17.1667,17.093,17.1667,191760.0
2020-04-20 10:50:00,18.64,18.65,18.6,18.62,159150.0,17.1667,17.1759,17.1298,17.1482,159150.0
2020-04-20 11:00:00,18.62,18.64,18.58,18.6,69625.0,17.1482,17.1667,17.1114,17.1298,69625.0
2020-04-20 11:10:00,18.6,18.72,18.6,18.72,251250.0,17.1298,17.2403,17.1298,17.2403,251250.0
2020-04-20 11:20:00,18.72,18.73,18.66,18.67,123430.0,17.2403,17.2495,17.1851,17.1943,123430.0
2020-04-20 11:30:00,18.67,18.77,18.64,18.75,78685.0,17.1943,17.2864,17.1667,17.268,78685.0
2020-04-20 11:40:00,18.75,18.77,18.73,18.73,84370.0,17.268,17.2864,17.2495,17.2495,84370.0
2020-04-20 11:50:00,18.74,18.79,18.72,18.79,186345.0,17.2588,17.3048,17.2403,17.3048,186345.0
2020-04-20 12:00:00,18.78,18.82,18.66,18.75,181810.0,17.2956,17.3324,17.1851,17.268,181810.0
2020-04-20 12:10:00,18.75,18.8,18.72,18.8,196215.0,17.268,17.314,17.2403,17.314,196215.0
2020-04-20 12:20:00,18.81,18.87,18.78,18.84,175180.0,17.3232,17.3785,17.2956,17.3509,175180.0
2020-04-20 12:30:00,18.84,18.86,18.81,18.85,61445.0,17.3509,17.3693,17.3232,17.3601,61445.0
2020-04-20 12:40:00,18.85,18.87,18.81,18.82,128075.0,17.3601,17.3785,17.3232,17.3324,128075.0
2020-04-20 12:50:00,18.82,18.82,18.73,18.73,53725.0,17.3324,17.3324,17.2495,17.2495,53725.0
2020-04-20 13:00:00,18.74,18.74,18.68,18.69,115435.0,17.2588,17.2588,17.2035,17.2127,115435.0
2020-04-20 13:10:00,18.69,18.71,18.61,18.63,80425.0,17.2127,17.2311,17.139,17.1575,80425.0
2020-04-20 13:20:00,18.62,18.66,18.6,18.64,55935.0,17.1482,17.1851,17.1298,17.1667,55935.0
2020-04-20 13:30:00,18.63,18.7,18.62,18.69,70755.0,17.1575,17.2219,17.1482,17.2127,70755.0
2020-04-20 13:40:00,18.7,18.78,18.69,18.75,71370.0,17.2219,17.2956,17.2127,17.268,71370.0
2020-04-20 13:50:00,18.75,18.77,18.72,18.75,55005.0,17.268,17.2864,17.2403,17.268,55005.0
2020-04-20 14:00:00,18.75,18.81,18.73,18.8,62535.0,17.268,17.3232,17.2495,17.314,62535.0
2020-04-20 14:10:00,18.8,18.8,18.71,18.73,74020.0,17.314,17.314,17.2311,17.2495,74020.0
2020-04-20 14:20:00,18.72,18.74,18.67,18.67,61030.0,17.2403,17.2588,17.1943,17.1943,61030.0
2020-04-20 14:30:00,18.67,18.73,18.67,18.73,44255.0,17.1943,17.2495,17.1943,17.2495,44255.0
2020-04-20 14:40:00,18.72,18.75,18.69,18.73,89020.0,17.2403,17.268,17.2127,17.2495,89020.0
2020-04-20 14:50:00,18.73,18.74,18.65,18.65,98610.0,17.2495,17.2588,17.1759,17.1759,98610.0
2020-04-20 15:00:00,18.65,18.71,18.63,18.68,99730.0,17.1759,17.2311,17.1575,17.2035,99730.0
2020-04-20 15:10:00,18.69,18.72,18.68,18.68,101015.0,17.2127,17.2403,17.2035,17.2035,101015.0
2020-04-20 15:20:00,18.68,18.71,18.68,18.71,158240.0,17.2035,17.2311,17.2035,17.2311,158240.0
2020-04-20 15:30:00,18.7,18.75,18.67,18.69,158455.0,17.2219,17.268,17.1943,17.2127,158455.0
2020-04-20 15:40:00,18.69,18.71,18.68,18.69,208025.0,17.2127,17.2311,17.2035,17.2127,208025.0
2020-04-20 15:50:00,18.7,18.7,18.65,18.68,671695.0,17.2219,17.2219,17.1759,17.2035,671695.0
2020-04-21 09:30:00,18.26,18.89,18.26,18.48,136340.0,16.8167,17.3969,16.8167,17.0193,136340.0
2020-04-21 09:40:00,18.51,18.54,18.43,18.49,69615.0,17.0469,17.0746,16.9733,17.0285,69615.0
2020-04-21 09:50:00,18.45,18.45,18.31,18.37,90870.0,16.9917,16.9917,16.8627,16.918,90870.0
2020-04-21 10:00:00,18.36,18.52,18.33,18.45,327185.0,16.9088,17.0561,16.8812,16.9917,327185.0
2020-04-21 10:10:00,18.47,18.54,18.43,18.43,125365.0,17.0101,17.0746,16.9733,16.9733,125365.0
2020-04-21 10:20:00,18.44,18.51,18.42,18.49,80975.0,16.9825,17.0469,16.9641,17.0285,80975.0
2020-04-21 10:30:00,18.49,18.52,18.43,18.43,72230.0,17.0285,17.0561,16.9733,16.9733,72230.0
2020-04-21 10:40:00,18.45,18.65,18.43,18.63,117605.0,16.9917,17.1759,16.9733,17.1575,117605.0
2020-04-21 10:50:00,18.63,18.68,18.43,18.48,171700.0,17.1575,17.2035,16.9733,17.0193,171700.0
2020-04-21 11:00:00,18.48,18.5,18.42,18.44,63335.0,17.0193,17.0377,16.9641,16.9825,63335.0
2020-04-21 11:10:00,18.44,18.46,18.31,18.37,82025.0,16.9825,17.0009,16.8627,16.918,82025.0
2020-04-21 11:20:00,18.38,18.48,18.37,18.43,96915.0,16.9272,17.0193,16.918,16.9733,96915.0
2020-04-21 11:30:00,18.45,18.53,18.43,18.48,123455.0,16.9917,17.0654,16.9733,17.0193,123455.0
2020-04-21 11:40:00,18.5,18.5,18.39,18.41,70780.0,17.0377,17.0377,16.9364,16.9548,70780.0
2020-04-21 11:50:00,18.41,18.5,18.38,18.49,107750.0,16.9548,17.0377,16.9272,17.0285,107750.0
2020-04-21 12:00:00,18.5,18.51,18.4,18.48,162905.0,17.0377,17.0469,16.9456,17.0193,162905.0
2020-04-21 12:10:00,18.49,18.57,18.49,18.52,102190.0,17.0285,17.1022,17.0285,17.0561,102190.0
2020-04-21 12:20:00,18.53,18.55,18.5,18.53,63855.0,17.0654,17.0838,17.0377,17.0654,63855.0
2020-04-21 12:30:00,18.5,18.57,18.46,18.56,75445.0,17.0377,17.1022,17.0009,17.093,75445.0
2020-04-21 12:40:00,18.57,18.59,18.52,18.57,69745.0,17.1022,17.1206,17.0561,17.1022,69745.0
2020-04-21 12:50:00,18.58,18.61,18.57,18.59,109080.0,17.1114,17.139,17.1022,17.1206,109080.0
2020-04-21 13:00:00,18.58,18.63,18.57,18.6,63175.0,17.1114,17.1575,17.1022,17.1298,63175.0
2020-04-21 13:10:00,18.6,18.65,18.58,18.64,136845.0,17.1298,17.1759,17.1114,17.1667,136845.0
2020-04-21 13:20:00,18.65,18.84,18.65,18.83,184010.0,17.1759,17.3509,17.1759,17.3416,184010.0
2020-04-21 13:30:00,18.82,18.89,18.77,18.85,154395.0,17.3324,17.3969,17.2864,17.3601,154395.0
2020-04-21 13:40:00,18.85,18.85,18.62,18.62,108840.0,17.3601,17.3601,17.1482,17.1482,108840.0
2020-04-21 13:50:00,18.62,18.72,18.59,18.7,78260.0,17.1482,17.2403,17.1206,17.2219,78260.0
2020-04-21 14:00:00,18.71,18.71,18.63,18.68,76155.0,17.2311,17.2311,17.1575,17.2035,76155.0
2020-04-21 14:10:00,18.67,18.69,18.6,18.64,70210.0,17.1943,17.2127,17.1298,17.1667,70210.0
2020-04-21 14:20:00,18.65,18.71,18.64,18.68,73375.0,17.1759,17.2311,17.1667,17.2035,73375.0
2020-04-21 14:30:00,18.69,18.77,18.68,18.74,144935.0,17.2127,17.2864,17.2035,17.2588,144935.0
2020-04-21 14:40:00,18.73,18.77,18.7,18.76,130535.0,17.2495,17.2864,17.2219,17.2772,130535.0
2020-04-21 14:50:00,18.77,18.85,18.77,18.81,174220.0,17.2864,17.3601,17.2864,17.3232,174220.0
2020-04-21 15:00:00,18.82,18.86,18.72,18.72,178075.0,17.3324,17.3693,17.2403,17.2403,178075.0
2020-04-21 15:10:00,18.72,18.8,18.71,18.73,166205.0,17.2403,17.314,17.2311,17.2495,166205.0
2020-04-21 15:20:00,18.73,18.75,18.63,18.66,155590.0,17.2495,17.268,17.1575,17.1851,155590.0
2020-04-21 15:30:00,18.66,18.77,18.63,18.71,207495.0,17.1851,17.2864,17.1575,17.2311,207495.0
2020-04-21 15:40:00,18.71,18.72,18.63,18.64,209715.0,17.2311,17.2403,17.1575,17.1667,209715.0
2020-04-21 15:50:00,18.64,18.71,18.6,18.62,664950.0,17.1667,17.2311,17.1298,17.1482,664950.0
2020-04-22 09:30:00,18.82,18.92,18.69,18.76,144520.0,17.3324,17.4245,17.2127,17.2772,144520.0
2020-04-22 09:40:00,18.72,18.89,18.67,18.67,72155.0,17.2403,17.3969,17.1943,17.1943,72155.0
2020-04-22 09:50:00,18.67,18.69,18.53,18.56,148210.0,17.1943,17.2127,17.0654,17.093,148210.0
2020-04-22 10:00:00,18.56,18.75,18.54,18.66,359925.0,17.093,17.268,17.0746,17.1851,359925.0
2020-04-22 10:10:00,18.65,18.67,18.58,18.64,158965.0,17.1759,17.1943,17.1114,17.1667,158965.0
2020-04-22 10:20:00,18.64,18.74,18.59,18.65,105080.0,17.1667,17.2588,17.1206,17.1759,105080.0
2020-04-22 10:30:00,18.66,18.74,18.65,18.71,127495.0,17.1851,17.2588,17.1759,17.2311,127495.0
2020-04-22 10:40:00,18.7,18.79,18.66,18.68,167435.0,17.2219,17.3048,17.1851,17.2035,167435.0
2020-04-22 10:50:00,18.67,18.79,18.66,18.76,117615.0,17.1943,17.3048,17.1851,17.2772,117615.0
2020-04-22 11:00:00,18.76,18.78,18.6,18.68,141130.0,17.2772,17.2956,17.1298,17.2035,141130.0
2020-04-22 11:10:00,18.68,18.69,18.65,18.65,184030.0,17.2035,17.2127,17.1759,17.1759,184030.0
2020-04-22 11:20:00,18.65,18.74,18.64,18.72,108840.0,17.1759,17.2588,17.1667,17.2403,108840.0
2020-04-22 11:30:00,18.72,18.74,18.65,18.72,79650.0,17.2403,17.2588,17.1759,17.2403,79650.0
2020-04-22 11:40:00,18.72,18.87,18.69,18.85,109955.0,17.2403,17.3785,17.2127,17.3601,109955.0
2020-04-22 11:50:00,18.87,18.88,18.78,18.81,97990.0,17.3785,17.3877,17.2956,17.3232,97990.0
2020-04-22 12:00:00,18.82,18.93,18.75,18.79,129370.0,17.3324,17.4337,17.268,17.3048,129370.0
2020-04-22 12:10:00,18.8,18.93,18.8,18.93,85710.0,17.314,17.4337,17.314,17.4337,85710.0
2020-04-22 12:20:00,18.94,18.97,18.89,18.95,126125.0,17.4429,17.4706,17.3969,17.4522,126125.0
2020-04-22 12:30:00,18.95,19.0,18.92,18.96,96775.0,17.4522,17.4982,17.4245,17.4614,96775.0
2020-04-22 12:40:00,18.95,19.06,18.95,19.06,125615.0,17.4522,17.5535,17.4522,17.5535,125615.0
2020-04-22 12:50:00,19.06,19.07,18.95,18.98,146965.0,17.5535,17.5627,17.4522,17.4798,146965.0
2020-04-22 13:00:00,18.98,19.06,18.98,19.04,125375.0,17.4798,17.5535,17.4798,17.535,125375.0
2020-04-22 13:10:00,19.03,19.11,19.03,19.06,106895.0,17.5258,17.5995,17.5258,17.5535,106895.0
2020-04-22 13:20:00,19.06,19.09,19.0,19.0,126630.0,17.5535,17.5811,17.4982,17.4982,126630.0
2020-04-22 13:30:00,19.0,19.03,18.97,18.99,145600.0,17.4982,17.5258,17.4706,17.489,145600.0
2020-04-22 13:40:00,18.99,19.03,18.98,19.03,126040.0,17.489,17.5258,17.4798,17.5258,126040.0
2020-04-22 13:50:00,19.03,19.06,19.01,19.05,101850.0,17.5258,17.5535,17.5074,17.5443,101850.0
2020-04-22 14:00:00,19.06,19.15,19.03,19.13,162045.0,17.5535,17.6363,17.5258,17.6179,162045.0
2020-04-22 14:10:00,19.13,19.16,19.05,19.06,106685.0,17.6179,17.6456,17.5443,17.5535,106685.0
2020-04-22 14:20:00,19.06,19.11,19.02,19.02,91240.0,17.5535,17.5995,17.5166,17.5166,91240.0
2020-04-22 14:30:00,19.02,19.15,19.01,19.14,292160.0,17.5166,17.6363,17.5074,17.6271,292160.0
2020-04-22 14:40:00,19.14,19.24,19.14,19.2,335110.0,17.6271,17.7192,17.6271,17.6824,335110.0
2020-04-22 14:50:00,19.19,19.21,19.11,19.15,526590.0,17.6732,17.6916,17.5995,17.6363,526590.0
2020-04-22 15:00:00,19.15,19.18,19.06,19.16,214280.0,17.6363,17.664,17.5535,17.6456,214280.0
2020-04-22 15:10:00,19.17,19.2,19.11,19.16,188815.0,17.6548,17.6824,17.5995,17.6456,188815.0
2020-04-22 15:20:00,19.15,19.19,19.08,19.13,233020.0,17.6363,17.6732,17.5719,17.6179,233020.0
2020-04-22 15:30:00,19.13,19.22,19.13,19.16,283410.0,17.6179,17.7008,17.6179,17.6456,283410.0
2020-04-22 15:40:00,19.17,19.21,19.12,19.18,363955.0,17.6548,17.6916,17.6087,17.664,363955.0
2020-04-22 15:50:00,19.19,19.28,19.06,19.07,916130.0,17.6732,17.7561,17.5535,17.5627,916130.0
2020-04-23 09:30:00,19.08,19.26,18.62,19.25,439150.0,17.5719,17.7377,17.1482,17.7284,439150.0
2020-04-23 09:40:00,19.24,19.31,19.02,19.27,282750.0,17.7192,17.7837,17.5166,17.7469,282750.0
2020-04-23 09:50:00,19.24,19.3,18.92,19.06,244645.0,17.7192,17.7745,17.4245,17.5535,244645.0
2020-04-23 10:00:00,19.08,19.32,19.05,19.22,207445.0,17.5719,17.7929,17.5443,17.7008,207445.0
2020-04-23 10:10:00,19.22,19.29,18.92,18.99,343385.0,17.7008,17.7653,17.4245,17.489,343385.0
2020-04-23 10:20:00,19.0,19.11,18.96,19.11,215195.0,17.4982,17.5995,17.4614,17.5995,215195.0
2020-04-23 10:30:00,19.11,19.45,19.1,19.22,486860.0,17.5995,17.9126,17.5903,17.7008,486860.0
2020-04-23 10:40:00,19.2,19.22,19.14,19.17,262930.0,17.6824,17.7008,17.6271,17.6548,262930.0
2020-04-23 10:50:00,19.17,19.22,19.16,19.17,196715.0,17.6548,17.7008,17.6456,17.6548,196715.0
2020-04-23 11:00:00,19.18,19.2,19.14,19.16,127065.0,17.664,17.6824,17.6271,17.6456,127065.0
2020-04-23 11:10:00,19.17,19.18,18.98,19.01,158225.0,17.6548,17.664,17.4798,17.5074,158225.0
2020-04-23 11:20:00,19.05,19.12,19.0,19.1,231135.0,17.5443,17.6087,17.4982,17.5903,231135.0
2020-04-23 11:30:00,19.1,19.12,18.91,18.97,303390.0,17.5903,17.6087,17.4153,17.4706,303390.0
2020-04-23 11:40:00,18.98,19.08,18.96,19.05,546695.0,17.4798,17.5719,17.4614,17.5443,546695.0
2020-04-23 11:50:00,19.05,19.08,18.77,18.83,406115.0,17.5443,17.5719,17.2864,17.3416,406115.0
2020-04-23 12:00:00,18.82,18.89,18.77,18.84,135345.0,17.3324,17.3969,17.2864,17.3509,135345.0
2020-04-23 12:10:00,18.85,18.92,18.8,18.9,120340.0,17.3601,17.4245,17.314,17.4061,120340.0
2020-04-23 12:20:00,18.9,18.93,18.87,18.92,67220.0,17.4061,17.4337,17.3785,17.4245,67220.0
2020-04-23 12:30:00,18.92,19.01,18.91,19.0,57645.0,17.4245,17.5074,17.4153,17.4982,57645.0
2020-04-23 12:40:00,19.0,19.04,18.87,18.93,282185.0,17.4982,17.535,17.3785,17.4337,282185.0
2020-04-23 12:50:00,18.93,18.93,18.75,18.89,111860.0,17.4337,17.4337,17.268,17.3969,111860.0
2020-04-23 13:00:00,18.88,18.9,18.84,18.88,106570.0,17.3877,17.4061,17.3509,17.3877,106570.0
2020-04-23 13:10:00,18.88,18.94,18.84,18.86,209765.0,17.3877,17.4429,17.3509,17.3693,209765.0
2020-04-23 13:20:00,18.85,18.88,18.78,18.88,104050.0,17.3601,17.3877,17.2956,17.3877,104050.0
2020-04-23 13:30:00,18.88,18.89,18.84,18.88,65560.0,17.3877,17.3969,17.3509,17.3877,65560.0
2020-04-23 13:40:00,18.88,18.89,18.81,18.87,89545.0,17.3877,17.3969,17.3232,17.3785,89545.0
2020-04-23 13:50:00,18.87,18.91,18.86,18.91,87845.0,17.3785,17.4153,17.3693,17.4153,87845.0
2020-04-23 14:00:00,18.91,18.99,18.89,18.94,87620.0,17.4153,17.489,17.3969,17.4429,87620.0
2020-04-23 14:10:00,18.93,19.0,18.9,18.94,64330.0,17.4337,17.4982,17.4061,17.4429,64330.0
2020-04-23 14:20:00,18.95,19.0,18.93,19.0,74900.0,17.4522,17.4982,17.4337,17.4982,74900.0
2020-04-23 14:30:00,18.99,19.0,18.97,19.0,187730.0,17.489,17.4982,17.4706,17.4982,187730.0
2020-04-23 14:40:00,19.0,19.13,19.0,19.06,161510.0,17.4982,17.6179,17.4982,17.5535,161510.0
2020-04-23 14:50:00,19.06,19.13,19.06,19.09,102720.0,17.5535,17.6179,17.5535,17.5811,102720.0
2020-04-23 15:00:00,19.1,19.1,19.0,19.02,71285.0,17.5903,17.5903,17.4982,17.5166,71285.0
2020-04-23 15:10:00,19.02,19.02,18.93,18.98,98115.0,17.5166,17.5166,17.4337,17.4798,98115.0
2020-04-23 15:20:00,18.98,19.04,18.96,18.98,133785.0,17.4798,17.535,17.4614,17.4798,133785.0
2020-04-23 15:30:00,18.99,19.04,18.95,18.98,165135.0,17.489,17.535,17.4522,17.4798,165135.0
2020-04-23 15:40:00,18.99,19.03,18.97,19.02,349065.0,17.489,17.5258,17.4706,17.5166,349065.0
2020-04-23 15:50:00,19.02,19.09,18.98,19.02,965910.0,17.5166,17.5811,17.4798,17.5166,965910.0
2020-04-24 09:30:00,19.4,19.48,19.21,19.36,331275.0,17.8666,17.9403,17.6916,17.8298,331275.0
2020-04-24 09:40:00,19.34,19.4,19.25,19.37,236150.0,17.8113,17.8666,17.7284,17.839,236150.0
2020-04-24 09:50:00,19.37,19.56,19.36,19.46,308015.0,17.839,18.0139,17.8298,17.9218,308015.0
2020-04-24 10:00:00,19.46,19.58,19.43,19.55,237635.0,17.9218,18.0324,17.8942,18.0047,237635.0
2020-04-24 10:10:00,19.57,19.68,19.54,19.6,335900.0,18.0232,18.1245,17.9955,18.0508,335900.0
2020-04-24 10:20:00,19.6,19.69,19.54,19.66,159495.0,18.0508,18.1337,17.9955,18.106,159495.0
2020-04-24 10:30:00,19.67,19.84,19.62,19.77,276185.0,18.1152,18.2718,18.0692,18.2073,276185.0
2020-04-24 10:40:00,19.77,19.85,19.72,19.85,193970.0,18.2073,18.281,18.1613,18.281,193970.0
2020-04-24 10:50:00,19.85,19.86,19.67,19.69,339225.0,18.281,18.2902,18.1152,18.1337,339225.0
2020-04-24 11:00:00,19.69,19.8,19.67,19.77,181720.0,18.1337,18.235,18.1152,18.2073,181720.0
2020-04-24 11:10:00,19.78,19.8,19.69,19.73,247290.0,18.2166,18.235,18.1337,18.1705,247290.0
2020-04-24 11:20:00,19.74,19.78,19.72,19.74,230430.0,18.1797,18.2166,18.1613,18.1797,230430.0
2020-04-24 11:30:00,19.73,19.8,19.68,19.75,153025.0,18.1705,18.235,18.1245,18.1889,153025.0
2020-04-24 11:40:00,19.75,19.81,19.75,19.8,202525.0,18.1889,18.2442,18.1889,18.235,202525.0
2020-04-24 11:50:00,19.8,19.85,19.78,19.84,209025.0,18.235,18.281,18.2166,18.2718,209025.0
2020-04-24 12:00:00,19.84,19.88,19.84,19.85,185955.0,18.2718,18.3086,18.2718,18.281,185955.0
2020-04-24 12:10:00,19.85,19.89,19.82,19.89,224155.0,18.281,18.3179,18.2534,18.3179,224155.0
2020-04-24 12:20:00,19.89,19.94,19.84,19.93,218310.0,18.3179,18.3639,18.2718,18.3547,218310.0
2020-04-24 12:30:00,19.94,19.98,19.92,19.97,257020.0,18.3639,18.4007,18.3455,18.3915,257020.0
2020-04-24 12:40:00,19.97,20.02,19.95,19.99,313115.0,18.3915,18.4376,18.3731,18.41,313115.0
2020-04-24 12:50:00,19.99,20.08,19.98,20.07,156470.0,18.41,18.4928,18.4007,18.4836,156470.0
2020-04-24 13:00:00,20.07,20.18,20.04,20.14,683335.0,18.4836,18.5849,18.456,18.5481,683335.0
2020-04-24 13:10:00,20.14,20.23,20.12,20.18,253365.0,18.5481,18.631,18.5297,18.5849,253365.0
2020-04-24 13:20:00,20.18,20.26,20.14,20.19,483600.0,18.5849,18.6586,18.5481,18.5941,483600.0
2020-04-24 13:30:00,20.19,20.3,20.15,20.27,463065.0,18.5941,18.6955,18.5573,18.6678,463065.0
2020-04-24 13:40:00,20.27,20.3,20.18,20.22,217760.0,18.6678,18.6955,18.5849,18.6218,217760.0
2020-04-24 13:50:00,20.23,20.24,20.17,20.22,175860.0,18.631,18.6402,18.5757,18.6218,175860.0
2020-04-24 14:00:00,20.23,20.28,20.18,20.2,224835.0,18.631,18.677,18.5849,18.6034,224835.0
2020-04-24 14:10:00,20.2,20.36,20.18,20.33,260415.0,18.6034,18.7507,18.5849,18.7231,260415.0
2020-04-24 14:20:00,20.32,20.35,20.21,20.29,181640.0,18.7139,18.7415,18.6126,18.6862,181640.0
2020-04-24 14:30:00,20.29,20.36,20.29,20.35,206515.0,18.6862,18.7507,18.6862,18.7415,206515.0
2020-04-24 14:40:00,20.36,20.38,20.27,20.29,168770.0,18.7507,18.7691,18.6678,18.6862,168770.0
2020-04-24 14:50:00,20.29,20.3,20.23,20.26,190050.0,18.6862,18.6955,18.631,18.6586,190050.0
2020-04-24 15:00:00,20.26,20.27,20.22,20.26,225290.0,18.6586,18.6678,18.6218,18.6586,225290.0
2020-04-24 15:10:00,20.26,20.27,20.19,20.25,309845.0,18.6586,18.6678,18.5941,18.6494,309845.0
2020-04-24 15:20:00,20.25,20.26,20.2,20.22,235000.0,18.6494,18.6586,18.6034,18.6218,235000.0
2020-04-24 15:30:00,20.23,20.3,20.22,20.27,334245.0,18.631,18.6955,18.6218,18.6678,334245.0
2020-04-24 15:40:00,20.27,20.3,20.25,20.29,487490.0,18.6678,18.6955,18.6494,18.6862,487490.0
2020-04-24 15:50:00,20.29,20.4,20.24,20.4,1314715.0,18.6862,18.7875,18.6402,18.7875,1314715.0
2020-04-27 09:30:00,20.64,20.69,20.28,20.46,427530.0,19.0086,19.0546,18.677,18.8428,427530.0
2020-04-27 09:40:00,20.46,20.53,20.37,20.47,199370.0,18.8428,18.9073,18.7599,18.852,199370.0
2020-04-27 09:50:00,20.47,20.5,20.37,20.43,222030.0,18.852,18.8796,18.7599,18.8152,222030.0
2020-04-27 10:00:00,20.44,20.57,20.43,20.54,215790.0,18.8244,18.9441,18.8152,18.9165,215790.0
2020-04-27 10:10:00,20.55,20.61,20.49,20.56,179910.0,18.9257,18.9809,18.8704,18.9349,179910.0
2020-04-27 10:20:00,20.57,20.6,20.51,20.57,149155.0,18.9441,18.9717,18.8889,18.9441,149155.0
2020-04-27 10:30:00,20.57,20.7,20.55,20.69,208975.0,18.9441,19.0638,18.9257,19.0546,208975.0
2020-04-27 10:40:00,20.7,20.79,20.69,20.78,220115.0,19.0638,19.1467,19.0546,19.1375,220115.0
2020-04-27 10:50:00,20.78,20.93,20.76,20.9,248640.0,19.1375,19.2757,19.1191,19.248,248640.0
2020-04-27 11:00:00,20.91,21.0,20.9,20.97,336565.0,19.2572,19.3401,19.248,19.3125,336565.0
2020-04-27 11:10:00,20.97,20.99,20.94,20.97,143735.0,19.3125,19.3309,19.2849,19.3125,143735.0
2020-04-27 11:20:00,20.98,20.99,20.96,20.98,166885.0,19.3217,19.3309,19.3033,19.3217,166885.0
2020-04-27 11:30:00,20.98,21.0,20.86,20.93,321170.0,19.3217,19.3401,19.2112,19.2757,321170.0
2020-04-27 11:40:00,20.93,20.98,20.87,20.96,395930.0,19.2757,19.3217,19.2204,19.3033,395930.0
2020-04-27 11:50:00,20.97,20.98,20.84,20.88,207825.0,19.3125,19.3217,19.1928,19.2296,207825.0
2020-04-27 12:00:00,20.88,20.89,20.84,20.85,137340.0,19.2296,19.2388,19.1928,19.202,137340.0
2020-04-27 12:10:00,20.85,20.9,20.81,20.87,75660.0,19.202,19.248,19.1651,19.2204,75660.0
2020-04-27 12:20:00,20.88,20.9,20.79,20.8,69215.0,19.2296,19.248,19.1467,19.1559,69215.0
2020-04-27 12:30:00,20.81,20.88,20.79,20.86,67315.0,19.1651,19.2296,19.1467,19.2112,67315.0
2020-04-27 12:40:00,20.85,20.86,20.79,20.8,44885.0,19.202,19.2112,19.1467,19.1559,44885.0
2020-04-27 12:50:00,20.8,20.81,20.72,20.76,90930.0,19.1559,19.1651,19.0823,19.1191,90930.0
2020-04-27 13:00:00,20.75,20.75,20.71,20.75,59415.0,19.1099,19.1099,19.073,19.1099,59415.0
2020-04-27 13:10:00,20.76,20.76,20.71,20.71,64380.0,19.1191,19.1191,19.073,19.073,64380.0
2020-04-27 13:20:00,20.7,20.7,20.65,20.69,80750.0,19.0638,19.0638,19.0178,19.0546,80750.0
2020-04-27 13:30:00,20.69,20.7,20.62,20.64,65155.0,19.0546,19.0638,18.9902,19.0086,65155.0
2020-04-27 13:40:00,20.63,20.69,20.58,20.62,97715.0,18.9994,19.0546,18.9533,18.9902,97715.0
2020-04-27 13:50:00,20.63,20.67,20.62,20.66,43315.0,18.9994,19.0362,18.9902,19.027,43315.0
2020-04-27 14:00:00,20.68,20.7,20.64,20.68,66790.0,19.0454,19.0638,19.0086,19.0454,66790.0
2020-04-27 14:10:00,20.68,20.7,20.65,20.68,82620.0,19.0454,19.0638,19.0178,19.0454,82620.0
2020-04-27 14:20:00,20.68,20.69,20.62,20.63,76125.0,19.0454,19.0546,18.9902,18.9994,76125.0
2020-04-27 14:30:00,20.63,20.63,20.56,20.59,80935.0,18.9994,18.9994,18.9349,18.9625,80935.0
2020-04-27 14:40:00,20.59,20.63,20.56,20.58,95000.0,18.9625,18.9994,18.9349,18.9533,95000.0
2020-04-27 14:50:00,20.57,20.57,20.51,20.53,69900.0,18.9441,18.9441,18.8889,18.9073,69900.0
2020-04-27 15:00:00,20.53,20.61,20.52,20.6,106760.0,18.9073,18.9809,18.8981,18.9717,106760.0
2020-04-27 15:10:00,20.6,20.62,20.52,20.57,136905.0,18.9717,18.9902,18.8981,18.9441,136905.0
2020-04-27 15:20:00,20.56,20.57,20.52,20.53,139810.0,18.9349,18.9441,18.8981,18.9073,139810.0
2020-04-27 15:30:00,20.53,20.56,20.51,20.52,215395.0,18.9073,18.9349,18.8889,18.8981,215395.0
2020-04-27 15:40:00,20.52,20.61,20.52,20.6,347825.0,18.8981,18.9809,18.8981,18.9717,347825.0
2020-04-27 15:50:00,20.6,20.67,20.53,20.62,1197030.0,18.9717,19.0362,18.9073,18.9902,1197030.0
2020-04-28 09:30:00,20.95,20.98,20.74,20.84,474015.0,19.2941,19.3217,19.1007,19.1928,474015.0
2020-04-28 09:40:00,20.86,21.0,20.86,20.97,450225.0,19.2112,19.3401,19.2112,19.3125,450225.0
2020-04-28 09:50:00,20.97,20.98,20.87,20.91,233385.0,19.3125,19.3217,19.2204,19.2572,233385.0
2020-04-28 10:00:00,20.9,20.9,20.8,20.87,330995.0,19.248,19.248,19.1559,19.2204,330995.0
2020-04-28 10:10:00,20.88,20.99,20.84,20.97,168050.0,19.2296,19.3309,19.1928,19.3125,168050.0
2020-04-28 10:20:00,20.96,21.0,20.95,20.97,248660.0,19.3033,19.3401,19.2941,19.3125,248660.0
2020-04-28 10:30:00,20.98,21.0,20.95,20.98,143245.0,19.3217,19.3401,19.2941,19.3217,143245.0
2020-04-28 10:40:00,20.98,20.98,20.87,20.91,273880.0,19.3217,19.3217,19.2204,19.2572,273880.0
2020-04-28 10:50:00,20.92,20.95,20.83,20.85,126170.0,19.2664,19.2941,19.1836,19.202,126170.0
2020-04-28 11:00:00,20.86,20.95,20.83,20.95,85520.0,19.2112,19.2941,19.1836,19.2941,85520.0
2020-04-28 11:10:00,20.97,20.97,20.85,20.88,231365.0,19.3125,19.3125,19.202,19.2296,231365.0
2020-04-28 11:20:00,20.88,20.92,20.87,20.9,97355.0,19.2296,19.2664,19.2204,19.248,97355.0
2020-04-28 11:30:00,20.89,20.91,20.82,20.83,83090.0,19.2388,19.2572,19.1743,19.1836,83090.0
2020-04-28 11:40:00,20.82,20.85,20.74,20.78,223940.0,19.1743,19.202,19.1007,19.1375,223940.0
2020-04-28 11:50:00,20.78,20.78,20.72,20.75,135730.0,19.1375,19.1375,19.0823,19.1099,135730.0
2020-04-28 12:00:00,20.75,20.84,20.72,20.83,220790.0,19.1099,19.1928,19.0823,19.1836,220790.0
2020-04-28 12:10:00,20.85,20.9,20.79,20.83,158120.0,19.202,19.248,19.1467,19.1836,158120.0
2020-04-28 12:20:00,20.83,20.85,20.78,20.84,154580.0,19.1836,19.202,19.1375,19.1928,154580.0
2020-04-28 12:30:00,20.83,20.86,20.79,20.86,133380.0,19.1836,19.2112,19.1467,19.2112,133380.0
2020-04-28 12:40:00,20.85,20.87,20.81,20.84,33500.0,19.202,19.2204,19.1651,19.1928,33500.0
2020-04-28 12:50:00,20.85,20.87,20.83,20.84,44010.0,19.202,19.2204,19.1836,19.1928,44010.0
2020-04-28 13:00:00,20.85,20.89,20.84,20.87,55340.0,19.202,19.2388,19.1928,19.2204,55340.0
2020-04-28 13:10:00,20.87,20.88,20.75,20.77,77550.0,19.2204,19.2296,19.1099,19.1283,77550.0
2020-04-28 13:20:00,20.77,20.78,20.74,20.76,43470.0,19.1283,19.1375,19.1007,19.1191,43470.0
2020-04-28 13:30:00,20.75,20.76,20.72,20.73,36560.0,19.1099,19.1191,19.0823,19.0915,36560.0
2020-04-28 13:40:00,20.72,20.78,20.72,20.76,64285.0,19.0823,19.1375,19.0823,19.1191,64285.0
2020-04-28 13:50:00,20.76,20.79,20.74,20.75,38430.0,19.1191,19.1467,19.1007,19.1099,38430.0
2020-04-28 14:00:00,20.76,20.81,20.72,20.76,215500.0,19.1191,19.1651,19.0823,19.1191,215500.0
2020-04-28 14:10:00,20.76,20.83,20.75,20.81,49650.0,19.1191,19.1836,19.1099,19.1651,49650.0
2020-04-28 14:20:00,20.82,20.84,20.8,20.82,50880.0,19.1743,19.1928,19.1559,19.1743,50880.0
2020-04-28 14:30:00,20.82,20.83,20.77,20.78,71070.0,19.1743,19.1836,19.1283,19.1375,71070.0
2020-04-28 14:40:00,20.78,20.79,20.75,20.76,55985.0,19.1375,19.1467,19.1099,19.1191,55985.0
2020-04-28 14:50:00,20.76,20.78,20.71,20.72,45000.0,19.1191,19.1375,19.073,19.0823,45000.0
2020-04-28 15:00:00,20.72,20.72,20.69,20.71,191525.0,19.0823,19.0823,19.0546,19.073,191525.0
2020-04-28 15:10:00,20.71,20.71,20.67,20.68,170680.0,19.073,19.073,19.0362,19.0454,170680.0
2020-04-28 15:20:00,20.68,20.7,20.63,20.65,268270.0,19.0454,19.0638,18.9994,19.0178,268270.0
2020-04-28 15:30:00,20.64,20.67,20.61,20.66,306550.0,19.0086,19.0362,18.9809,19.027,306550.0
2020-04-28 15:40:00,20.66,20.68,20.61,20.62,444040.0,19.027,19.0454,18.9809,18.9902,444040.0
2020-04-28 15:50:00,20.62,20.63,20.55,20.58,420245.0,18.9902,18.9994,18.9257,18.9533,420245.0
2020-04-29 09:30:00,20.59,20.82,20.27,20.27,340990.0,18.9625,19.1743,18.6678,18.6678,340990.0
2020-04-29 09:40:00,20.29,20.65,20.29,20.64,235670.0,18.6862,19.0178,18.6862,19.0086,235670.0
2020-04-29 09:50:00,20.62,20.65,20.52,20.56,155730.0,18.9902,19.0178,18.8981,18.9349,155730.0
2020-04-29 10:00:00,20.55,20.57,20.49,20.49,126915.0,18.9257,18.9441,18.8704,18.8704,126915.0
2020-04-29 10:10:00,20.48,20.55,20.45,20.54,145440.0,18.8612,18.9257,18.8336,18.9165,145440.0
2020-04-29 10:20:00,20.53,20.55,20.41,20.43,144650.0,18.9073,18.9257,18.7968,18.8152,144650.0
2020-04-29 10:30:00,20.43,20.48,20.35,20.39,147520.0,18.8152,18.8612,18.7415,18.7783,147520.0
2020-04-29 10:40:00,20.39,20.41,20.34,20.37,75520.0,18.7783,18.7968,18.7323,18.7599,75520.0
2020-04-29 10:50:00,20.37,20.38,20.29,20.32,132950.0,18.7599,18.7691,18.6862,18.7139,132950.0
2020-04-29 11:00:00,20.32,20.33,20.26,20.28,128110.0,18.7139,18.7231,18.6586,18.677,128110.0
2020-04-29 11:10:00,20.27,20.3,20.26,20.28,104145.0,18.6678,18.6955,18.6586,18.677,104145.0
2020-04-29 11:20:00,20.28,20.36,20.26,20.27,176350.0,18.677,18.7507,18.6586,18.6678,176350.0
2020-04-29 11:30:00,20.27,20.3,20.22,20.25,95415.0,18.6678,18.6955,18.6218,18.6494,95415.0
2020-04-29 11:40:00,20.25,20.25,20.19,20.24,140750.0,18.6494,18.6494,18.5941,18.6402,140750.0
2020-04-29 11:50:00,20.25,20.31,20.22,20.27,71660.0,18.6494,18.7047,18.6218,18.6678,71660.0
2020-04-29 12:00:00,20.28,20.28,20.19,20.22,120650.0,18.677,18.677,18.5941,18.6218,120650.0
2020-04-29 12:10:00,20.24,20.25,20.2,20.23,117120.0,18.6402,18.6494,18.6034,18.631,117120.0
2020-04-29 12:20:00,20.22,20.28,20.22,20.25,57060.0,18.6218,18.677,18.6218,18.6494,57060.0
2020-04-29 12:30:00,20.25,20.25,20.21,20.23,63415.0,18.6494,18.6494,18.6126,18.631,63415.0
2020-04-29 12:40:00,20.23,20.27,20.22,20.22,125445.0,18.631,18.6678,18.6218,18.6218,125445.0
2020-04-29 12:50:00,20.23,20.33,20.23,20.31,264115.0,18.631,18.7231,18.631,18.7047,264115.0
2020-04-29 13:00:00,20.31,20.38,20.29,20.36,180495.0,18.7047,18.7691,18.6862,18.7507,180495.0
2020-04-29 13:10:00,20.34,20.36,20.29,20.31,69100.0,18.7323,18.7507,18.6862,18.7047,69100.0
2020-04-29 13:20:00,20.31,20.32,20.28,20.3,100545.0,18.7047,18.7139,18.677,18.6955,100545.0
2020-04-29 13:30:00,20.31,20.34,20.28,20.32,100685.0,18.7047,18.7323,18.677,18.7139,100685.0
2020-04-29 13:40:00,20.33,20.34,20.3,20.32,54020.0,18.7231,18.7323,18.6955,18.7139,54020.0
2020-04-29 13:50:00,20.33,20.34,20.28,20.29,90690.0,18.7231,18.7323,18.677,18.6862,90690.0
2020-04-29 14:00:00,20.3,20.34,20.22,20.26,122170.0,18.6955,18.7323,18.6218,18.6586,122170.0
2020-04-29 14:10:00,20.27,20.29,20.23,20.27,176515.0,18.6678,18.6862,18.631,18.6678,176515.0
2020-04-29 14:20:00,20.28,20.37,20.28,20.34,99245.0,18.677,18.7599,18.677,18.7323,99245.0
2020-04-29 14:30:00,20.37,20.41,20.33,20.4,79610.0,18.7599,18.7968,18.7231,18.7875,79610.0
2020-04-29 14:40:00,20.39,20.47,20.36,20.38,98020.0,18.7783,18.852,18.7507,18.7691,98020.0
2020-04-29 14:50:00,20.38,20.43,20.37,20.41,108705.0,18.7691,18.8152,18.7599,18.7968,108705.0
2020-04-29 15:00:00,20.41,20.44,20.4,20.42,124515.0,18.7968,18.8244,18.7875,18.806,124515.0
2020-04-29 15:10:00,20.42,20.42,20.37,20.4,90980.0,18.806,18.806,18.7599,18.7875,90980.0
2020-04-29 15:20:00,20.4,20.42,20.38,20.4,161520.0,18.7875,18.806,18.7691,18.7875,161520.0
2020-04-29 15:30:00,20.39,20.4,20.27,20.3,211710.0,18.7783,18.7875,18.6678,18.6955,211710.0
2020-04-29 15:40:00,20.3,20.35,20.29,20.34,232130.0,18.6955,18.7415,18.6862,18.7323,232130.0
2020-04-29 15:50:00,20.33,20.34,20.21,20.22,783120.0,18.7231,18.7323,18.6126,18.6218,783120.0
2020-04-30 09:30:00,20.0,20.36,19.81,20.08,429625.0,18.4192,18.7507,18.2442,18.4928,429625.0
2020-04-30 09:40:00,20.19,20.26,20.1,20.24,47720.0,18.5941,18.6586,18.5113,18.6402,47720.0
2020-04-30 09:50:00,20.27,20.4,20.25,20.33,50690.0,18.6678,18.7875,18.6494,18.7231,50690.0
2020-04-30 10:00:00,20.34,20.4,20.25,20.33,81565.0,18.7323,18.7875,18.6494,18.7231,81565.0
2020-04-30 10:10:00,20.34,20.36,20.29,20.33,71295.0,18.7323,18.7507,18.6862,18.7231,71295.0
2020-04-30 10:20:00,20.34,20.36,20.28,20.33,70415.0,18.7323,18.7507,18.677,18.7231,70415.0
2020-04-30 10:30:00,20.33,20.36,20.28,20.3,42440.0,18.7231,18.7507,18.677,18.6955,42440.0
2020-04-30 10:40:00,20.31,20.32,20.21,20.23,67400.0,18.7047,18.7139,18.6126,18.631,67400.0
2020-04-30 10:50:00,20.24,20.32,20.24,20.3,53365.0,18.6402,18.7139,18.6402,18.6955,53365.0
2020-04-30 11:00:00,20.31,20.39,20.31,20.37,89520.0,18.7047,18.7783,18.7047,18.7599,89520.0
2020-04-30 11:10:00,20.37,20.39,20.29,20.29,76525.0,18.7599,18.7783,18.6862,18.6862,76525.0
2020-04-30 11:20:00,20.3,20.35,20.27,20.27,39215.0,18.6955,18.7415,18.6678,18.6678,39215.0
2020-04-30 11:30:00,20.26,20.28,20.22,20.23,45140.0,18.6586,18.677,18.6218,18.631,45140.0
2020-04-30 11:40:00,20.24,20.3,20.23,20.23,63635.0,18.6402,18.6955,18.631,18.631,63635.0
2020-04-30 11:50:00,20.24,20.3,20.22,20.24,57205.0,18.6402,18.6955,18.6218,18.6402,57205.0
2020-04-30 12:00:00,20.25,20.25,20.13,20.19,87075.0,18.6494,18.6494,18.5389,18.5941,87075.0
2020-04-30 12:10:00,20.19,20.2,20.11,20.12,44280.0,18.5941,18.6034,18.5205,18.5297,44280.0
2020-04-30 12:20:00,20.13,20.19,20.12,20.18,55540.0,18.5389,18.5941,18.5297,18.5849,55540.0
2020-04-30 12:30:00,20.17,20.19,20.14,20.16,45505.0,18.5757,18.5941,18.5481,18.5665,45505.0
2020-04-30 12:40:00,20.17,20.19,20.12,20.15,73810.0,18.5757,18.5941,18.5297,18.5573,73810.0
2020-04-30 12:50:00,20.15,20.18,20.14,20.16,51910.0,18.5573,18.5849,18.5481,18.5665,51910.0
2020-04-30 13:00:00,20.17,20.18,20.12,20.17,34535.0,18.5757,18.5849,18.5297,18.5757,34535.0
2020-04-30 13:10:00,20.18,20.25,20.17,20.23,77170.0,18.5849,18.6494,18.5757,18.631,77170.0
2020-04-30 13:20:00,20.23,20.26,20.23,20.24,42635.0,18.631,18.6586,18.631,18.6402,42635.0
2020-04-30 13:30:00,20.24,20.25,20.19,20.22,45375.0,18.6402,18.6494,18.5941,18.6218,45375.0
2020-04-30 13:40:00,20.22,20.22,20.19,20.21,45715.0,18.6218,18.6218,18.5941,18.6126,45715.0
2020-04-30 13:50:00,20.2,20.25,20.2,20.21,72320.0,18.6034,18.6494,18.6034,18.6126,72320.0
2020-04-30 14:00:00,20.2,20.22,20.18,20.22,35000.0,18.6034,18.6218,18.5849,18.6218,35000.0
2020-04-30 14:10:00,20.22,20.23,20.2,20.2,32010.0,18.6218,18.631,18.6034,18.6034,32010.0
2020-04-30 14:20:00,20.21,20.24,20.19,20.19,32330.0,18.6126,18.6402,18.5941,18.5941,32330.0
2020-04-30 14:30:00,20.2,20.22,20.17,20.18,49235.0,18.6034,18.6218,18.5757,18.5849,49235.0
2020-04-30 14:40:00,20.18,20.2,20.16,20.2,51345.0,18.5849,18.6034,18.5665,18.6034,51345.0
2020-04-30 14:50:00,20.2,20.2,20.16,20.19,110645.0,18.6034,18.6034,18.5665,18.5941,110645.0
2020-04-30 15:00:00,20.2,20.21,20.18,20.2,83575.0,18.6034,18.6126,18.5849,18.6034,83575.0
2020-04-30 15:10:00,20.2,20.32,20.18,20.32,220625.0,18.6034,18.7139,18.5849,18.7139,220625.0
2020-04-30 15:20:00,20.32,20.36,20.3,20.33,102890.0,18.7139,18.7507,18.6955,18.7231,102890.0
2020-04-30 15:30:00,20.33,20.36,20.28,20.29,116800.0,18.7231,18.7507,18.677,18.6862,116800.0
2020-04-30 15:40:00,20.29,20.29,20.24,20.24,446655.0,18.6862,18.6862,18.6402,18.6402,446655.0
2020-04-30 15:50:00,20.24,20.37,20.24,20.27,746195.0,18.6402,18.7599,18.6402,18.6678,746195.0
2020-05-01 09:30:00,19.93,20.29,19.91,20.04,183690.0,18.3547,18.6862,18.3363,18.456,183690.0
2020-05-01 09:40:00,20.01,20.12,19.99,20.02,72595.0,18.4284,18.5297,18.41,18.4376,72595.0
2020-05-01 09:50:00,20.04,20.14,20.02,20.08,97305.0,18.456,18.5481,18.4376,18.4928,97305.0
2020-05-01 10:00:00,20.12,20.29,20.07,20.25,133370.0,18.5297,18.6862,18.4836,18.6494,133370.0
2020-05-01 10:10:00,20.25,20.27,20.17,20.19,76640.0,18.6494,18.6678,18.5757,18.5941,76640.0
2020-05-01 10:20:00,20.18,20.25,20.16,20.21,64055.0,18.5849,18.6494,18.5665,18.6126,64055.0
2020-05-01 10:30:00,20.23,20.31,20.19,20.26,112415.0,18.631,18.7047,18.5941,18.6586,112415.0
2020-05-01 10:40:00,20.26,20.27,20.18,20.22,109330.0,18.6586,18.6678,18.5849,18.6218,109330.0
2020-05-01 10:50:00,20.22,20.3,20.19,20.3,94525.0,18.6218,18.6955,18.5941,18.6955,94525.0
2020-05-01 11:00:00,20.29,20.38,20.25,20.35,87490.0,18.6862,18.7691,18.6494,18.7415,87490.0
2020-05-01 11:10:00,20.36,20.42,20.34,20.4,84160.0,18.7507,18.806,18.7323,18.7875,84160.0
2020-05-01 11:20:00,20.41,20.48,20.39,20.42,93165.0,18.7968,18.8612,18.7783,18.806,93165.0
2020-05-01 11:30:00,20.4,20.48,20.34,20.47,65615.0,18.7875,18.8612,18.7323,18.852,65615.0
2020-05-01 11:40:00,20.47,20.49,20.37,20.37,99415.0,18.852,18.8704,18.7599,18.7599,99415.0
2020-05-01 11:50:00,20.37,20.47,20.36,20.46,71370.0,18.7599,18.852,18.7507,18.8428,71370.0
2020-05-01 12:00:00,20.47,20.47,20.38,20.45,51820.0,18.852,18.852,18.7691,18.8336,51820.0
2020-05-01 12:10:00,20.46,20.49,20.43,20.46,50490.0,18.8428,18.8704,18.8152,18.8428,50490.0
2020-05-01 12:20:00,20.46,20.47,20.38,20.41,102410.0,18.8428,18.852,18.7691,18.7968,102410.0
2020-05-01 12:30:00,20.4,20.45,20.38,20.4,98075.0,18.7875,18.8336,18.7691,18.7875,98075.0
2020-05-01 12:40:00,20.41,20.46,20.4,20.46,59010.0,18.7968,18.8428,18.7875,18.8428,59010.0
2020-05-01 12:50:00,20.46,20.46,20.42,20.45,41720.0,18.8428,18.8428,18.806,18.8336,41720.0
2020-05-01 13:00:00,20.45,20.46,20.42,20.42,39255.0,18.8336,18.8428,18.806,18.806,39255.0
2020-05-01 13:10:00,20.42,20.43,20.37,20.37,44510.0,18.806,18.8152,18.7599,18.7599,44510.0
2020-05-01 13:20:00,20.37,20.37,20.31,20.36,50920.0,18.7599,18.7599,18.7047,18.7507,50920.0
2020-05-01 13:30:00,20.35,20.39,20.34,20.35,46660.0,18.7415,18.7783,18.7323,18.7415,46660.0
2020-05-01 13:40:00,20.34,20.37,20.33,20.36,149290.0,18.7323,18.7599,18.7231,18.7507,149290.0
2020-05-01 13:50:00,20.37,20.39,20.34,20.36,53935.0,18.7599,18.7783,18.7323,18.7507,53935.0
2020-05-01 14:00:00,20.35,20.38,20.32,20.34,54290.0,18.7415,18.7691,18.7139,18.7323,54290.0
2020-05-01 14:10:00,20.34,20.34,20.31,20.34,30320.0,18.7323,18.7323,18.7047,18.7323,30320.0
2020-05-01 14:20:00,20.34,20.4,20.33,20.39,46015.0,18.7323,18.7875,18.7231,18.7783,46015.0
2020-05-01 14:30:00,20.39,20.42,20.39,20.4,53195.0,18.7783,18.806,18.7783,18.7875,53195.0
2020-05-01 14:40:00,20.4,20.46,20.39,20.45,38100.0,18.7875,18.8428,18.7783,18.8336,38100.0
2020-05-01 14:50:00,20.46,20.47,20.44,20.46,65525.0,18.8428,18.852,18.8244,18.8428,65525.0
2020-05-01 15:00:00,20.45,20.45,20.42,20.45,55750.0,18.8336,18.8336,18.806,18.8336,55750.0
2020-05-01 15:10:00,20.45,20.45,20.42,20.42,77425.0,18.8336,18.8336,18.806,18.806,77425.0
2020-05-01 15:20:00,20.43,20.43,20.38,20.38,56725.0,18.8152,18.8152,18.7691,18.7691,56725.0
2020-05-01 15:30:00,20.38,20.39,20.35,20.37,125610.0,18.7691,18.7783,18.7415,18.7599,125610.0
2020-05-01 15:40:00,20.37,20.38,20.32,20.38,119980.0,18.7599,18.7691,18.7139,18.7691,119980.0
2020-05-01 15:50:00,20.37,20.42,20.3,20.42,327375.0,18.7599,18.806,18.6955,18.806,327375.0
2020-05-04 09:30:00,20.42,20.68,20.34,20.46,210150.0,18.806,19.0454,18.7323,18.8428,210150.0
2020-05-04 09:40:00,20.42,20.45,20.33,20.35,62150.0,18.806,18.8336,18.7231,18.7415,62150.0
2020-05-04 09:50:00,20.38,20.44,20.32,20.37,51670.0,18.7691,18.8244,18.7139,18.7599,51670.0
2020-05-04 10:00:00,20.4,20.48,20.35,20.41,93305.0,18.7875,18.8612,18.7415,18.7968,93305.0
2020-05-04 10:10:00,20.41,20.54,20.4,20.51,78585.0,18.7968,18.9165,18.7875,18.8889,78585.0
2020-05-04 10:20:00,20.53,20.54,20.45,20.51,73790.0,18.9073,18.9165,18.8336,18.8889,73790.0
2020-05-04 10:30:00,20.52,20.58,20.49,20.53,66460.0,18.8981,18.9533,18.8704,18.9073,66460.0
2020-05-04 10:40:00,20.52,20.6,20.49,20.5,64280.0,18.8981,18.9717,18.8704,18.8796,64280.0
2020-05-04 10:50:00,20.51,20.57,20.47,20.55,106450.0,18.8889,18.9441,18.852,18.9257,106450.0
2020-05-04 11:00:00,20.53,20.59,20.53,20.58,125695.0,18.9073,18.9625,18.9073,18.9533,125695.0
2020-05-04 11:10:00,20.58,20.66,20.58,20.64,80985.0,18.9533,19.027,18.9533,19.0086,80985.0
2020-05-04 11:20:00,20.65,20.7,20.6,20.64,72760.0,19.0178,19.0638,18.9717,19.0086,72760.0
2020-05-04 11:30:00,20.63,20.68,20.6,20.6,38020.0,18.9994,19.0454,18.9717,18.9717,38020.0
2020-05-04 11:40:00,20.6,20.62,20.56,20.59,38045.0,18.9717,18.9902,18.9349,18.9625,38045.0
2020-05-04 11:50:00,20.61,20.64,20.6,20.6,56040.0,18.9809,19.0086,18.9717,18.9717,56040.0
2020-05-04 12:00:00,20.6,20.62,20.59,20.6,29680.0,18.9717,18.9902,18.9625,18.9717,29680.0
2020-05-04 12:10:00,20.6,20.61,20.51,20.51,41815.0,18.9717,18.9809,18.8889,18.8889,41815.0
2020-05-04 12:20:00,20.51,20.56,20.51,20.54,32770.0,18.8889,18.9349,18.8889,18.9165,32770.0
2020-05-04 12:30:00,20.54,20.54,20.48,20.5,36930.0,18.9165,18.9165,18.8612,18.8796,36930.0
2020-05-04 12:40:00,20.5,20.54,20.49,20.5,39925.0,18.8796,18.9165,18.8704,18.8796,39925.0
2020-05-04 12:50:00,20.5,20.52,20.5,20.5,27500.0,18.8796,18.8981,18.8796,18.8796,27500.0
2020-05-04 13:00:00,20.5,20.56,20.5,20.51,48950.0,18.8796,18.9349,18.8796,18.8889,48950.0
2020-05-04 13:10:00,20.52,20.52,20.43,20.44,45145.0,18.8981,18.8981,18.8152,18.8244,45145.0
2020-05-04 13:20:00,20.44,20.46,20.43,20.45,27825.0,18.8244,18.8428,18.8152,18.8336,27825.0
2020-05-04 13:30:00,20.46,20.51,20.45,20.51,48990.0,18.8428,18.8889,18.8336,18.8889,48990.0
2020-05-04 13:40:00,20.53,20.53,20.47,20.5,50270.0,18.9073,18.9073,18.852,18.8796,50270.0
2020-05-04 13:50:00,20.51,20.52,20.5,20.5,50470.0,18.8889,18.8981,18.8796,18.8796,50470.0
2020-05-04 14:00:00,20.5,20.5,20.46,20.48,46085.0,18.8796,18.8796,18.8428,18.8612,46085.0
2020-05-04 14:10:00,20.49,20.51,20.48,20.51,44335.0,18.8704,18.8889,18.8612,18.8889,44335.0
2020-05-04 14:20:00,20.52,20.56,20.51,20.53,50935.0,18.8981,18.9349,18.8889,18.9073,50935.0
2020-05-04 14:30:00,20.52,20.54,20.49,20.5,40520.0,18.8981,18.9165,18.8704,18.8796,40520.0
2020-05-04 14:40:00,20.51,20.56,20.5,20.56,32540.0,18.8889,18.9349,18.8796,18.9349,32540.0
2020-05-04 14:50:00,20.58,20.62,20.56,20.57,113010.0,18.9533,18.9902,18.9349,18.9441,113010.0
2020-05-04 15:00:00,20.58,20.6,20.57,20.6,53195.0,18.9533,18.9717,18.9441,18.9717,53195.0
2020-05-04 15:10:00,20.59,20.61,20.55,20.55,56265.0,18.9625,18.9809,18.9257,18.9257,56265.0
2020-05-04 15:20:00,20.56,20.56,20.5,20.5,78625.0,18.9349,18.9349,18.8796,18.8796,78625.0
2020-05-04 15:30:00,20.5,20.54,20.47,20.49,121055.0,18.8796,18.9165,18.852,18.8704,121055.0
2020-05-04 15:40:00,20.5,20.55,20.49,20.51,147265.0,18.8796,18.9257,18.8704,18.8889,147265.0
2020-05-04 15:50:00,20.51,20.52,20.45,20.49,301130.0,18.8889,18.8981,18.8336,18.8704,301130.0
2020-05-05 09:30:00,20.74,20.94,20.67,20.89,373035.0,19.1007,19.2849,19.0362,19.2388,373035.0
2020-05-05 09:40:00,20.88,20.91,20.8,20.87,167805.0,19.2296,19.2572,19.1559,19.2204,167805.0
2020-05-05 09:50:00,20.89,20.91,20.8,20.82,140365.0,19.2388,19.2572,19.1559,19.1743,140365.0
2020-05-05 10:00:00,20.82,20.89,20.8,20.84,96340.0,19.1743,19.2388,19.1559,19.1928,96340.0
2020-05-05 10:10:00,20.87,20.87,20.82,20.86,88705.0,19.2204,19.2204,19.1743,19.2112,88705.0
2020-05-05 10:20:00,20.87,20.94,20.84,20.9,281580.0,19.2204,19.2849,19.1928,19.248,281580.0
2020-05-05 10:30:00,20.91,20.93,20.85,20.89,265515.0,19.2572,19.2757,19.202,19.2388,265515.0
2020-05-05 10:40:00,20.88,20.9,20.85,20.88,112235.0,19.2296,19.248,19.202,19.2296,112235.0
2020-05-05 10:50:00,20.89,20.89,20.77,20.8,177275.0,19.2388,19.2388,19.1283,19.1559,177275.0
2020-05-05 11:00:00,20.8,20.86,20.8,20.85,101680.0,19.1559,19.2112,19.1559,19.202,101680.0
2020-05-05 11:10:00,20.85,20.88,20.77,20.79,140140.0,19.202,19.2296,19.1283,19.1467,140140.0
2020-05-05 11:20:00,20.8,20.88,20.79,20.88,80005.0,19.1559,19.2296,19.1467,19.2296,80005.0
2020-05-05 11:30:00,20.88,20.92,20.87,20.91,136870.0,19.2296,19.2664,19.2204,19.2572,136870.0
2020-05-05 11:40:00,20.92,20.99,20.92,20.96,93205.0,19.2664,19.3309,19.2664,19.3033,93205.0
2020-05-05 11:50:00,20.96,20.98,20.94,20.97,145295.0,19.3033,19.3217,19.2849,19.3125,145295.0
2020-05-05 12:00:00,20.96,21.0,20.96,20.98,250755.0,19.3033,19.3401,19.3033,19.3217,250755.0
2020-05-05 12:10:00,20.98,20.99,20.97,20.97,128410.0,19.3217,19.3309,19.3125,19.3125,128410.0
2020-05-05 12:20:00,20.97,20.99,20.94,20.98,226420.0,19.3125,19.3309,19.2849,19.3217,226420.0
2020-05-05 12:30:00,20.97,20.99,20.94,20.97,118430.0,19.3125,19.3309,19.2849,19.3125,118430.0
2020-05-05 12:40:00,20.97,20.99,20.94,20.96,84215.0,19.3125,19.3309,19.2849,19.3033,84215.0
2020-05-05 12:50:00,20.96,20.99,20.93,20.93,161445.0,19.3033,19.3309,19.2757,19.2757,161445.0
2020-05-05 13:00:00,20.93,20.98,20.92,20.98,48065.0,19.2757,19.3217,19.2664,19.3217,48065.0
2020-05-05 13:10:00,20.98,20.99,20.96,20.98,201380.0,19.3217,19.3309,19.3033,19.3217,201380.0
2020-05-05 13:20:00,20.98,21.05,20.97,21.04,1247735.0,19.3217,19.3862,19.3125,19.377,1247735.0
2020-05-05 13:30:00,21.04,21.07,21.01,21.04,124595.0,19.377,19.4046,19.3493,19.377,124595.0
2020-05-05 13:40:00,21.03,21.06,21.01,21.04,54820.0,19.3678,19.3954,19.3493,19.377,54820.0
2020-05-05 13:50:00,21.03,21.05,20.99,21.03,108480.0,19.3678,19.3862,19.3309,19.3678,108480.0
2020-05-05 14:00:00,21.03,21.05,20.99,21.01,157785.0,19.3678,19.3862,19.3309,19.3493,157785.0
2020-05-05 14:10:00,21.01,21.06,21.0,21.02,73225.0,19.3493,19.3954,19.3401,19.3585,73225.0
2020-05-05 14:20:00,21.02,21.04,21.0,21.01,55255.0,19.3585,19.377,19.3401,19.3493,55255.0
2020-05-05 14:30:00,21.01,21.03,20.99,21.01,88710.0,19.3493,19.3678,19.3309,19.3493,88710.0
2020-05-05 14:40:00,21.01,21.03,20.99,21.01,77480.0,19.3493,19.3678,19.3309,19.3493,77480.0
2020-05-05 14:50:00,21.02,21.06,21.0,21.06,77415.0,19.3585,19.3954,19.3401,19.3954,77415.0
2020-05-05 15:00:00,21.06,21.06,21.0,21.0,118525.0,19.3954,19.3954,19.3401,19.3401,118525.0
2020-05-05 15:10:00,21.0,21.07,21.0,21.0,184580.0,19.3401,19.4046,19.3401,19.3401,184580.0
2020-05-05 15:20:00,21.0,21.06,20.99,21.02,206820.0,19.3401,19.3954,19.3309,19.3585,206820.0
2020-05-05 15:30:00,21.01,21.03,20.99,21.02,280690.0,19.3493,19.3678,19.3309,19.3585,280690.0
2020-05-05 15:40:00,21.02,21.02,21.0,21.01,333985.0,19.3585,19.3585,19.3401,19.3493,333985.0
2020-05-05 15:50:00,21.01,21.09,21.0,21.02,580130.0,19.3493,19.423,19.3401,19.3585,580130.0
2020-05-06 09:30:00,21.21,21.25,21.05,21.08,187500.0,19.5335,19.5704,19.3862,19.4138,187500.0
2020-05-06 09:40:00,21.08,21.09,21.0,21.0,96640.0,19.4138,19.423,19.3401,19.3401,96640.0
2020-05-06 09:50:00,20.99,21.12,20.99,21.03,84690.0,19.3309,19.4506,19.3309,19.3678,84690.0
2020-05-06 10:00:00,21.01,21.04,20.98,21.01,101110.0,19.3493,19.377,19.3217,19.3493,101110.0
2020-05-06 10:10:00,21.01,21.07,20.99,21.03,68795.0,19.3493,19.4046,19.3309,19.3678,68795.0
2020-05-06 10:20:00,21.01,21.09,21.0,21.04,116845.0,19.3493,19.423,19.3401,19.377,116845.0
2020-05-06 10:30:00,21.03,21.06,21.01,21.05,40415.0,19.3678,19.3954,19.3493,19.3862,40415.0
2020-05-06 10:40:00,21.04,21.15,21.03,21.14,52260.0,19.377,19.4783,19.3678,19.4691,52260.0
2020-05-06 10:50:00,21.14,21.16,21.04,21.09,206740.0,19.4691,19.4875,19.377,19.423,206740.0
2020-05-06 11:00:00,21.09,21.12,21.04,21.04,49025.0,19.423,19.4506,19.377,19.377,49025.0
2020-05-06 11:10:00,21.05,21.11,21.04,21.08,46035.0,19.3862,19.4414,19.377,19.4138,46035.0
2020-05-06 11:20:00,21.08,21.1,21.06,21.09,44495.0,19.4138,19.4322,19.3954,19.423,44495.0
2020-05-06 11:30:00,21.09,21.14,21.08,21.11,33665.0,19.423,19.4691,19.4138,19.4414,33665.0
2020-05-06 11:40:00,21.12,21.13,21.07,21.07,47265.0,19.4506,19.4598,19.4046,19.4046,47265.0
2020-05-06 11:50:00,21.05,21.11,21.0,21.1,75735.0,19.3862,19.4414,19.3401,19.4322,75735.0
2020-05-06 12:00:00,21.09,21.12,21.07,21.09,47485.0,19.423,19.4506,19.4046,19.423,47485.0
2020-05-06 12:10:00,21.1,21.1,21.06,21.09,33015.0,19.4322,19.4322,19.3954,19.423,33015.0
2020-05-06 12:20:00,21.09,21.1,21.06,21.1,41090.0,19.423,19.4322,19.3954,19.4322,41090.0
2020-05-06 12:30:00,21.1,21.15,21.1,21.14,30075.0,19.4322,19.4783,19.4322,19.4691,30075.0
2020-05-06 12:40:00,21.14,21.18,21.13,21.15,48955.0,19.4691,19.5059,19.4598,19.4783,48955.0
2020-05-06 12:50:00,21.16,21.17,21.08,21.08,145505.0,19.4875,19.4967,19.4138,19.4138,145505.0
2020-05-06 13:00:00,21.09,21.1,21.04,21.06,33000.0,19.423,19.4322,19.377,19.3954,33000.0
2020-05-06 13:10:00,21.05,21.1,21.05,21.1,37545.0,19.3862,19.4322,19.3862,19.4322,37545.0
2020-05-06 13:20:00,21.1,21.11,21.06,21.1,42340.0,19.4322,19.4414,19.3954,19.4322,42340.0
2020-05-06 13:30:00,21.09,21.1,21.07,21.08,44915.0,19.423,19.4322,19.4046,19.4138,44915.0
2020-05-06 13:40:00,21.07,21.08,21.04,21.08,51975.0,19.4046,19.4138,19.377,19.4138,51975.0
2020-05-06 13:50:00,21.09,21.1,21.06,21.09,35440.0,19.423,19.4322,19.3954,19.423,35440.0
2020-05-06 14:00:00,21.07,21.1,21.02,21.02,57575.0,19.4046,19.4322,19.3585,19.3585,57575.0
2020-05-06 14:10:00,21.01,21.07,21.0,21.07,78105.0,19.3493,19.4046,19.3401,19.4046,78105.0
2020-05-06 14:20:00,21.07,21.11,21.07,21.09,44320.0,19.4046,19.4414,19.4046,19.423,44320.0
2020-05-06 14:30:00,21.08,21.11,21.06,21.09,39140.0,19.4138,19.4414,19.3954,19.423,39140.0
2020-05-06 14:40:00,21.1,21.12,21.08,21.1,48605.0,19.4322,19.4506,19.4138,19.4322,48605.0
2020-05-06 14:50:00,21.1,21.11,21.04,21.06,55655.0,19.4322,19.4414,19.377,19.3954,55655.0
2020-05-06 15:00:00,21.07,21.07,21.04,21.05,61975.0,19.4046,19.4046,19.377,19.3862,61975.0
2020-05-06 15:10:00,21.05,21.07,21.03,21.07,88050.0,19.3862,19.4046,19.3678,19.4046,88050.0
2020-05-06 15:20:00,21.07,21.08,21.04,21.05,64525.0,19.4046,19.4138,19.377,19.3862,64525.0
2020-05-06 15:30:00,21.04,21.04,21.0,21.01,110255.0,19.377,19.377,19.3401,19.3493,110255.0
2020-05-06 15:40:00,21.01,21.03,20.98,20.99,160095.0,19.3493,19.3678,19.3217,19.3309,160095.0
2020-05-06 15:50:00,20.97,21.06,20.96,21.01,316290.0,19.3125,19.3954,19.3033,19.3493,316290.0
2020-05-07 09:30:00,21.21,21.38,21.12,21.36,160675.0,19.5335,19.6901,19.4506,19.6717,160675.0
2020-05-07 09:40:00,21.36,21.49,21.36,21.36,135510.0,19.6717,19.7914,19.6717,19.6717,135510.0
2020-05-07 09:50:00,21.35,21.49,21.35,21.38,170765.0,19.6625,19.7914,19.6625,19.6901,170765.0
2020-05-07 10:00:00,21.38,21.46,21.22,21.29,121915.0,19.6901,19.7638,19.5427,19.6072,121915.0
2020-05-07 10:10:00,21.29,21.29,21.15,21.19,171645.0,19.6072,19.6072,19.4783,19.5151,171645.0
2020-05-07 10:20:00,21.18,21.23,21.11,21.12,94015.0,19.5059,19.5519,19.4414,19.4506,94015.0
2020-05-07 10:30:00,21.1,21.13,21.05,21.05,105095.0,19.4322,19.4598,19.3862,19.3862,105095.0
2020-05-07 10:40:00,21.06,21.11,21.01,21.04,117155.0,19.3954,19.4414,19.3493,19.377,117155.0
2020-05-07 10:50:00,21.04,21.06,21.0,21.04,115550.0,19.377,19.3954,19.3401,19.377,115550.0
2020-05-07 11:00:00,21.06,21.13,21.06,21.1,73240.0,19.3954,19.4598,19.3954,19.4322,73240.0
2020-05-07 11:10:00,21.09,21.14,21.07,21.12,136860.0,19.423,19.4691,19.4046,19.4506,136860.0
2020-05-07 11:20:00,21.11,21.22,21.08,21.19,88325.0,19.4414,19.5427,19.4138,19.5151,88325.0
2020-05-07 11:30:00,21.19,21.19,21.11,21.14,57495.0,19.5151,19.5151,19.4414,19.4691,57495.0
2020-05-07 11:40:00,21.14,21.19,21.1,21.16,67375.0,19.4691,19.5151,19.4322,19.4875,67375.0
2020-05-07 11:50:00,21.16,21.16,21.07,21.08,75330.0,19.4875,19.4875,19.4046,19.4138,75330.0
2020-05-07 12:00:00,21.08,21.13,21.04,21.12,95140.0,19.4138,19.4598,19.377,19.4506,95140.0
2020-05-07 12:10:00,21.11,21.14,21.09,21.09,126435.0,19.4414,19.4691,19.423,19.423,126435.0
2020-05-07 12:20:00,21.09,21.13,21.09,21.11,112630.0,19.423,19.4598,19.423,19.4414,112630.0
2020-05-07 12:30:00,21.11,21.13,21.1,21.12,68250.0,19.4414,19.4598,19.4322,19.4506,68250.0
2020-05-07 12:40:00,21.13,21.17,21.11,21.15,70300.0,19.4598,19.4967,19.4414,19.4783,70300.0
2020-05-07 12:50:00,21.14,21.16,21.12,21.16,69080.0,19.4691,19.4875,19.4506,19.4875,69080.0
2020-05-07 13:00:00,21.15,21.16,21.13,21.15,65055.0,19.4783,19.4875,19.4598,19.4783,65055.0
2020-05-07 13:10:00,21.15,21.17,21.09,21.16,111235.0,19.4783,19.4967,19.423,19.4875,111235.0
2020-05-07 13:20:00,21.15,21.17,21.1,21.12,71215.0,19.4783,19.4967,19.4322,19.4506,71215.0
2020-05-07 13:30:00,21.12,21.15,21.09,21.12,71965.0,19.4506,19.4783,19.423,19.4506,71965.0
2020-05-07 13:40:00,21.11,21.13,21.06,21.08,61940.0,19.4414,19.4598,19.3954,19.4138,61940.0
2020-05-07 13:50:00,21.09,21.09,21.04,21.09,90525.0,19.423,19.423,19.377,19.423,90525.0
2020-05-07 14:00:00,21.07,21.1,21.03,21.06,93905.0,19.4046,19.4322,19.3678,19.3954,93905.0
2020-05-07 14:10:00,21.07,21.11,21.04,21.05,72745.0,19.4046,19.4414,19.377,19.3862,72745.0
2020-05-07 14:20:00,21.05,21.06,21.02,21.03,70430.0,19.3862,19.3954,19.3585,19.3678,70430.0
2020-05-07 14:30:00,21.04,21.08,21.04,21.06,58365.0,19.377,19.4138,19.377,19.3954,58365.0
2020-05-07 14:40:00,21.06,21.09,21.04,21.06,72510.0,19.3954,19.423,19.377,19.3954,72510.0
2020-05-07 14:50:00,21.06,21.08,21.04,21.04,48715.0,19.3954,19.4138,19.377,19.377,48715.0
2020-05-07 15:00:00,21.05,21.12,21.03,21.12,67705.0,19.3862,19.4506,19.3678,19.4506,67705.0
2020-05-07 15:10:00,21.12,21.13,21.04,21.08,61540.0,19.4506,19.4598,19.377,19.4138,61540.0
2020-05-07 15:20:00,21.08,21.1,21.07,21.09,76270.0,19.4138,19.4322,19.4046,19.423,76270.0
2020-05-07 15:30:00,21.09,21.11,21.04,21.08,109455.0,19.423,19.4414,19.377,19.4138,109455.0
2020-05-07 15:40:00,21.07,21.08,21.03,21.05,134300.0,19.4046,19.4138,19.3678,19.3862,134300.0
2020-05-07 15:50:00,21.04,21.07,21.0,21.04,360075.0,19.377,19.4046,19.3401,19.377,360075.0
2020-05-08 09:30:00,21.31,21.39,21.1,21.22,107555.0,19.6256,19.6993,19.4322,19.5427,107555.0
2020-05-08 09:40:00,21.19,21.26,21.1,21.18,118595.0,19.5151,19.5796,19.4322,19.5059,118595.0
2020-05-08 09:50:00,21.18,21.22,21.11,21.12,129340.0,19.5059,19.5427,19.4414,19.4506,129340.0
2020-05-08 10:00:00,21.13,21.23,21.13,21.17,58700.0,19.4598,19.5519,19.4598,19.4967,58700.0
2020-05-08 10:10:00,21.17,21.25,21.17,21.24,47170.0,19.4967,19.5704,19.4967,19.5612,47170.0
2020-05-08 10:20:00,21.21,21.29,21.21,21.27,32575.0,19.5335,19.6072,19.5335,19.5888,32575.0
2020-05-08 10:30:00,21.28,21.38,21.28,21.36,48835.0,19.598,19.6901,19.598,19.6717,48835.0
2020-05-08 10:40:00,21.38,21.48,21.38,21.45,93275.0,19.6901,19.7822,19.6901,19.7546,93275.0
2020-05-08 10:50:00,21.46,21.53,21.44,21.5,64760.0,19.7638,19.8282,19.7453,19.8006,64760.0
2020-05-08 11:00:00,21.5,21.55,21.48,21.52,70030.0,19.8006,19.8466,19.7822,19.819,70030.0
2020-05-08 11:10:00,21.53,21.56,21.49,21.5,70280.0,19.8282,19.8559,19.7914,19.8006,70280.0
2020-05-08 11:20:00,21.49,21.49,21.43,21.44,26560.0,19.7914,19.7914,19.7361,19.7453,26560.0
2020-05-08 11:30:00,21.43,21.48,21.43,21.47,60915.0,19.7361,19.7822,19.7361,19.773,60915.0
2020-05-08 11:40:00,21.47,21.51,21.45,21.45,54370.0,19.773,19.8098,19.7546,19.7546,54370.0
2020-05-08 11:50:00,21.46,21.46,21.4,21.43,69550.0,19.7638,19.7638,19.7085,19.7361,69550.0
2020-05-08 12:00:00,21.43,21.51,21.43,21.48,37585.0,19.7361,19.8098,19.7361,19.7822,37585.0
2020-05-08 12:10:00,21.47,21.52,21.46,21.5,31850.0,19.773,19.819,19.7638,19.8006,31850.0
2020-05-08 12:20:00,21.51,21.55,21.5,21.52,65730.0,19.8098,19.8466,19.8006,19.819,65730.0
2020-05-08 12:30:00,21.53,21.53,21.43,21.44,42045.0,19.8282,19.8282,19.7361,19.7453,42045.0
2020-05-08 12:40:00,21.45,21.47,21.42,21.44,29500.0,19.7546,19.773,19.7269,19.7453,29500.0
2020-05-08 12:50:00,21.43,21.46,21.4,21.41,46760.0,19.7361,19.7638,19.7085,19.7177,46760.0
2020-05-08 13:00:00,21.42,21.47,21.4,21.45,49990.0,19.7269,19.773,19.7085,19.7546,49990.0
2020-05-08 13:10:00,21.45,21.47,21.4,21.42,52455.0,19.7546,19.773,19.7085,19.7269,52455.0
2020-05-08 13:20:00,21.41,21.42,21.35,21.39,60360.0,19.7177,19.7269,19.6625,19.6993,60360.0
2020-05-08 13:30:00,21.4,21.42,21.38,21.39,73905.0,19.7085,19.7269,19.6901,19.6993,73905.0
2020-05-08 13:40:00,21.39,21.42,21.34,21.36,79885.0,19.6993,19.7269,19.6532,19.6717,79885.0
2020-05-08 13:50:00,21.36,21.39,21.34,21.35,51560.0,19.6717,19.6993,19.6532,19.6625,51560.0
2020-05-08 14:00:00,21.35,21.37,21.3,21.32,55495.0,19.6625,19.6809,19.6164,19.6348,55495.0
2020-05-08 14:10:00,21.32,21.38,21.31,21.36,45440.0,19.6348,19.6901,19.6256,19.6717,45440.0
2020-05-08 14:20:00,21.37,21.4,21.35,21.35,35285.0,19.6809,19.7085,19.6625,19.6625,35285.0
2020-05-08 14:30:00,21.36,21.42,21.35,21.41,44560.0,19.6717,19.7269,19.6625,19.7177,44560.0
2020-05-08 14:40:00,21.42,21.45,21.39,21.43,50425.0,19.7269,19.7546,19.6993,19.7361,50425.0
2020-05-08 14:50:00,21.43,21.44,21.4,21.41,65790.0,19.7361,19.7453,19.7085,19.7177,65790.0
2020-05-08 15:00:00,21.41,21.43,21.38,21.41,51400.0,19.7177,19.7361,19.6901,19.7177,51400.0
2020-05-08 15:10:00,21.41,21.42,21.37,21.4,90435.0,19.7177,19.7269,19.6809,19.7085,90435.0
2020-05-08 15:20:00,21.4,21.41,21.37,21.4,71640.0,19.7085,19.7177,19.6809,19.7085,71640.0
2020-05-08 15:30:00,21.4,21.47,21.38,21.45,151310.0,19.7085,19.773,19.6901,19.7546,151310.0
2020-05-08 15:40:00,21.45,21.56,21.45,21.49,234540.0,19.7546,19.8559,19.7546,19.7914,234540.0
2020-05-08 15:50:00,21.48,21.53,21.43,21.46,315505.0,19.7822,19.8282,19.7361,19.7638,315505.0
2020-05-11 09:30:00,21.44,21.49,21.26,21.43,263305.0,19.7453,19.7914,19.5796,19.7361,263305.0
2020-05-11 09:40:00,21.43,21.55,21.4,21.55,117120.0,19.7361,19.8466,19.7085,19.8466,117120.0
2020-05-11 09:50:00,21.54,21.55,21.49,21.51,99180.0,19.8374,19.8466,19.7914,19.8098,99180.0
2020-05-11 10:00:00,21.53,21.6,21.51,21.57,122755.0,19.8282,19.8927,19.8098,19.8651,122755.0
2020-05-11 10:10:00,21.59,21.6,21.45,21.47,66080.0,19.8835,19.8927,19.7546,19.773,66080.0
2020-05-11 10:20:00,21.48,21.58,21.48,21.55,49480.0,19.7822,19.8743,19.7822,19.8466,49480.0
2020-05-11 10:30:00,21.52,21.56,21.5,21.52,66050.0,19.819,19.8559,19.8006,19.819,66050.0
2020-05-11 10:40:00,21.53,21.59,21.52,21.59,58230.0,19.8282,19.8835,19.819,19.8835,58230.0
2020-05-11 10:50:00,21.58,21.58,21.53,21.53,57380.0,19.8743,19.8743,19.8282,19.8282,57380.0
2020-05-11 11:00:00,21.53,21.55,21.48,21.5,56395.0,19.8282,19.8466,19.7822,19.8006,56395.0
2020-05-11 11:10:00,21.5,21.52,21.48,21.52,55290.0,19.8006,19.819,19.7822,19.819,55290.0
2020-05-11 11:20:00,21.52,21.55,21.5,21.52,55305.0,19.819,19.8466,19.8006,19.819,55305.0
2020-05-11 11:30:00,21.52,21.56,21.51,21.52,78305.0,19.819,19.8559,19.8098,19.819,78305.0
2020-05-11 11:40:00,21.51,21.55,21.5,21.53,27730.0,19.8098,19.8466,19.8006,19.8282,27730.0
2020-05-11 11:50:00,21.52,21.53,21.5,21.52,41455.0,19.819,19.8282,19.8006,19.819,41455.0
2020-05-11 12:00:00,21.52,21.53,21.51,21.52,95605.0,19.819,19.8282,19.8098,19.819,95605.0
2020-05-11 12:10:00,21.52,21.56,21.5,21.56,96445.0,19.819,19.8559,19.8006,19.8559,96445.0
2020-05-11 12:20:00,21.57,21.6,21.52,21.6,133825.0,19.8651,19.8927,19.819,19.8927,133825.0
2020-05-11 12:30:00,21.59,21.67,21.58,21.66,99345.0,19.8835,19.9572,19.8743,19.948,99345.0
2020-05-11 12:40:00,21.67,21.67,21.59,21.59,58130.0,19.9572,19.9572,19.8835,19.8835,58130.0
2020-05-11 12:50:00,21.6,21.67,21.59,21.67,33925.0,19.8927,19.9572,19.8835,19.9572,33925.0
2020-05-11 13:00:00,21.66,21.7,21.64,21.7,178215.0,19.948,19.9848,19.9295,19.9848,178215.0
2020-05-11 13:10:00,21.69,21.73,21.69,21.71,71250.0,19.9756,20.0124,19.9756,19.994,71250.0
2020-05-11 13:20:00,21.72,21.74,21.7,21.72,46405.0,20.0032,20.0216,19.9848,20.0032,46405.0
2020-05-11 13:30:00,21.72,21.78,21.72,21.78,37875.0,20.0032,20.0585,20.0032,20.0585,37875.0
2020-05-11 13:40:00,21.78,21.79,21.73,21.75,88020.0,20.0585,20.0677,20.0124,20.0308,88020.0
2020-05-11 13:50:00,21.76,21.77,21.73,21.74,33485.0,20.0401,20.0493,20.0124,20.0216,33485.0
2020-05-11 14:00:00,21.76,21.76,21.69,21.71,48605.0,20.0401,20.0401,19.9756,19.994,48605.0
2020-05-11 14:10:00,21.7,21.73,21.67,21.72,43115.0,19.9848,20.0124,19.9572,20.0032,43115.0
2020-05-11 14:20:00,21.71,21.75,21.66,21.67,67855.0,19.994,20.0308,19.948,19.9572,67855.0
2020-05-11 14:30:00,21.68,21.76,21.68,21.75,70435.0,19.9664,20.0401,19.9664,20.0308,70435.0
2020-05-11 14:40:00,21.75,21.77,21.74,21.76,58755.0,20.0308,20.0493,20.0216,20.0401,58755.0
2020-05-11 14:50:00,21.76,21.83,21.76,21.83,158675.0,20.0401,20.1045,20.0401,20.1045,158675.0
2020-05-11 15:00:00,21.82,21.94,21.82,21.91,271040.0,20.0953,20.2058,20.0953,20.1782,271040.0
2020-05-11 15:10:00,21.91,21.93,21.87,21.92,122105.0,20.1782,20.1966,20.1414,20.1874,122105.0
2020-05-11 15:20:00,21.93,21.96,21.9,21.92,238690.0,20.1966,20.2242,20.169,20.1874,238690.0
2020-05-11 15:30:00,21.92,21.92,21.86,21.88,146895.0,20.1874,20.1874,20.1321,20.1506,146895.0
2020-05-11 15:40:00,21.89,21.92,21.82,21.83,363900.0,20.1598,20.1874,20.0953,20.1045,363900.0
2020-05-11 15:50:00,21.84,21.89,21.78,21.82,590095.0,20.1137,20.1598,20.0585,20.0953,590095.0
2020-05-12 09:30:00,21.96,22.0,21.69,21.81,374210.0,20.2242,20.2611,19.9756,20.0861,374210.0
2020-05-12 09:40:00,21.77,21.88,21.76,21.85,133410.0,20.0493,20.1506,20.0401,20.1229,133410.0
2020-05-12 09:50:00,21.84,21.86,21.75,21.81,74800.0,20.1137,20.1321,20.0308,20.0861,74800.0
2020-05-12 10:00:00,21.8,21.83,21.78,21.81,140995.0,20.0769,20.1045,20.0585,20.0861,140995.0
2020-05-12 10:10:00,21.86,21.97,21.85,21.92,75775.0,20.1321,20.2335,20.1229,20.1874,75775.0
2020-05-12 10:20:00,21.91,21.93,21.85,21.86,35135.0,20.1782,20.1966,20.1229,20.1321,35135.0
2020-05-12 10:30:00,21.85,21.91,21.85,21.91,35450.0,20.1229,20.1782,20.1229,20.1782,35450.0
2020-05-12 10:40:00,21.9,21.92,21.85,21.87,32465.0,20.169,20.1874,20.1229,20.1414,32465.0
2020-05-12 10:50:00,21.88,21.92,21.87,21.89,50150.0,20.1506,20.1874,20.1414,20.1598,50150.0
2020-05-12 11:00:00,21.9,21.91,21.86,21.89,56260.0,20.169,20.1782,20.1321,20.1598,56260.0
2020-05-12 11:10:00,21.89,21.93,21.86,21.92,48510.0,20.1598,20.1966,20.1321,20.1874,48510.0
2020-05-12 11:20:00,21.92,22.02,21.91,21.94,223380.0,20.1874,20.2795,20.1782,20.2058,223380.0
2020-05-12 11:30:00,21.93,21.95,21.87,21.89,26255.0,20.1966,20.215,20.1414,20.1598,26255.0
2020-05-12 11:40:00,21.88,21.92,21.88,21.9,39800.0,20.1506,20.1874,20.1506,20.169,39800.0
2020-05-12 11:50:00,21.9,21.93,21.89,21.89,40270.0,20.169,20.1966,20.1598,20.1598,40270.0
2020-05-12 12:00:00,21.89,21.91,21.82,21.83,83500.0,20.1598,20.1782,20.0953,20.1045,83500.0
2020-05-12 12:10:00,21.83,21.84,21.78,21.82,31050.0,20.1045,20.1137,20.0585,20.0953,31050.0
2020-05-12 12:20:00,21.8,21.83,21.77,21.8,32920.0,20.0769,20.1045,20.0493,20.0769,32920.0
2020-05-12 12:30:00,21.79,21.83,21.79,21.82,29925.0,20.0677,20.1045,20.0677,20.0953,29925.0
2020-05-12 12:40:00,21.81,21.84,21.79,21.83,43440.0,20.0861,20.1137,20.0677,20.1045,43440.0
2020-05-12 12:50:00,21.82,21.84,21.8,21.83,33180.0,20.0953,20.1137,20.0769,20.1045,33180.0
2020-05-12 13:00:00,21.82,21.83,21.77,21.8,58630.0,20.0953,20.1045,20.0493,20.0769,58630.0
2020-05-12 13:10:00,21.81,21.82,21.73,21.76,44245.0,20.0861,20.0953,20.0124,20.0401,44245.0
2020-05-12 13:20:00,21.75,21.76,21.7,21.73,59730.0,20.0308,20.0401,19.9848,20.0124,59730.0
2020-05-12 13:30:00,21.73,21.78,21.73,21.77,36225.0,20.0124,20.0585,20.0124,20.0493,36225.0
2020-05-12 13:40:00,21.77,21.78,21.76,21.78,56670.0,20.0493,20.0585,20.0401,20.0585,56670.0
2020-05-12 13:50:00,21.77,21.82,21.76,21.82,36925.0,20.0493,20.0953,20.0401,20.0953,36925.0
2020-05-12 14:00:00,21.82,21.82,21.76,21.77,33255.0,20.0953,20.0953,20.0401,20.0493,33255.0
2020-05-12 14:10:00,21.78,21.78,21.74,21.77,28630.0,20.0585,20.0585,20.0216,20.0493,28630.0
2020-05-12 14:20:00,21.78,21.78,21.75,21.76,29415.0,20.0585,20.0585,20.0308,20.0401,29415.0
2020-05-12 14:30:00,21.77,21.77,21.75,21.76,47030.0,20.0493,20.0493,20.0308,20.0401,47030.0
2020-05-12 14:40:00,21.76,21.76,21.71,21.71,30825.0,20.0401,20.0401,19.994,19.994,30825.0
2020-05-12 14:50:00,21.72,21.76,21.72,21.75,66730.0,20.0032,20.0401,20.0032,20.0308,66730.0
2020-05-12 15:00:00,21.75,21.75,21.71,21.71,137935.0,20.0308,20.0308,19.994,19.994,137935.0
2020-05-12 15:10:00,21.7,21.73,21.64,21.64,70705.0,19.9848,20.0124,19.9295,19.9295,70705.0
2020-05-12 15:20:00,21.63,21.66,21.63,21.63,65170.0,19.9203,19.948,19.9203,19.9203,65170.0
2020-05-12 15:30:00,21.63,21.66,21.6,21.62,71430.0,19.9203,19.948,19.8927,19.9111,71430.0
2020-05-12 15:40:00,21.61,21.61,21.55,21.57,139720.0,19.9019,19.9019,19.8466,19.8651,139720.0
2020-05-12 15:50:00,21.54,21.62,21.54,21.55,618545.0,19.8374,19.9111,19.8374,19.8466,618545.0
2020-05-13 09:30:00,21.48,21.66,21.44,21.54,100100.0,19.7822,19.948,19.7453,19.8374,100100.0
2020-05-13 09:40:00,21.57,21.57,21.45,21.54,78035.0,19.8651,19.8651,19.7546,19.8374,78035.0
2020-05-13 09:50:00,21.53,21.53,21.45,21.46,73525.0,19.8282,19.8282,19.7546,19.7638,73525.0
2020-05-13 10:00:00,21.46,21.57,21.44,21.47,115705.0,19.7638,19.8651,19.7453,19.773,115705.0
2020-05-13 10:10:00,21.47,21.53,21.44,21.49,204460.0,19.773,19.8282,19.7453,19.7914,204460.0
2020-05-13 10:20:00,21.49,21.64,21.48,21.62,256645.0,19.7914,19.9295,19.7822,19.9111,256645.0
2020-05-13 10:30:00,21.63,21.67,21.62,21.67,191900.0,19.9203,19.9572,19.9111,19.9572,191900.0
2020-05-13 10:40:00,21.66,21.68,21.61,21.65,205905.0,19.948,19.9664,19.9019,19.9387,205905.0
2020-05-13 10:50:00,21.66,21.68,21.6,21.62,197760.0,19.948,19.9664,19.8927,19.9111,197760.0
2020-05-13 11:00:00,21.62,21.62,21.51,21.58,159635.0,19.9111,19.9111,19.8098,19.8743,159635.0
2020-05-13 11:10:00,21.57,21.59,21.48,21.5,140505.0,19.8651,19.8835,19.7822,19.8006,140505.0
2020-05-13 11:20:00,21.47,21.47,21.41,21.46,37500.0,19.773,19.773,19.7177,19.7638,37500.0
2020-05-13 11:30:00,21.45,21.46,21.39,21.45,92930.0,19.7546,19.7638,19.6993,19.7546,92930.0
2020-05-13 11:40:00,21.46,21.46,21.35,21.37,92510.0,19.7638,19.7638,19.6625,19.6809,92510.0
2020-05-13 11:50:00,21.38,21.38,21.27,21.31,58130.0,19.6901,19.6901,19.5888,19.6256,58130.0
2020-05-13 12:00:00,21.3,21.37,21.19,21.19,134860.0,19.6164,19.6809,19.5151,19.5151,134860.0
2020-05-13 12:10:00,21.2,21.21,21.08,21.09,105645.0,19.5243,19.5335,19.4138,19.423,105645.0
2020-05-13 12:20:00,21.11,21.21,21.11,21.16,76335.0,19.4414,19.5335,19.4414,19.4875,76335.0
2020-05-13 12:30:00,21.17,21.23,21.13,21.23,66540.0,19.4967,19.5519,19.4598,19.5519,66540.0
2020-05-13 12:40:00,21.24,21.29,21.21,21.27,35500.0,19.5612,19.6072,19.5335,19.5888,35500.0
2020-05-13 12:50:00,21.29,21.31,21.25,21.27,45815.0,19.6072,19.6256,19.5704,19.5888,45815.0
2020-05-13 13:00:00,21.28,21.3,21.2,21.25,78250.0,19.598,19.6164,19.5243,19.5704,78250.0
2020-05-13 13:10:00,21.26,21.29,21.2,21.27,305815.0,19.5796,19.6072,19.5243,19.5888,305815.0
2020-05-13 13:20:00,21.26,21.27,21.22,21.24,192545.0,19.5796,19.5888,19.5427,19.5612,192545.0
2020-05-13 13:30:00,21.23,21.26,21.19,21.24,198405.0,19.5519,19.5796,19.5151,19.5612,198405.0
2020-05-13 13:40:00,21.24,21.29,21.23,21.26,150500.0,19.5612,19.6072,19.5519,19.5796,150500.0
2020-05-13 13:50:00,21.26,21.28,21.24,21.24,141935.0,19.5796,19.598,19.5612,19.5612,141935.0
2020-05-13 14:00:00,21.25,21.26,21.22,21.25,144500.0,19.5704,19.5796,19.5427,19.5704,144500.0
2020-05-13 14:10:00,21.24,21.34,21.23,21.31,125110.0,19.5612,19.6532,19.5519,19.6256,125110.0
2020-05-13 14:20:00,21.31,21.32,21.23,21.23,84755.0,19.6256,19.6348,19.5519,19.5519,84755.0
2020-05-13 14:30:00,21.24,21.25,21.19,21.2,54640.0,19.5612,19.5704,19.5151,19.5243,54640.0
2020-05-13 14:40:00,21.2,21.21,21.17,21.18,67230.0,19.5243,19.5335,19.4967,19.5059,67230.0
2020-05-13 14:50:00,21.17,21.2,21.14,21.14,37365.0,19.4967,19.5243,19.4691,19.4691,37365.0
2020-05-13 15:00:00,21.15,21.25,21.15,21.19,72215.0,19.4783,19.5704,19.4783,19.5151,72215.0
2020-05-13 15:10:00,21.19,21.2,21.08,21.13,134130.0,19.5151,19.5243,19.4138,19.4598,134130.0
2020-05-13 15:20:00,21.13,21.13,20.99,21.11,152885.0,19.4598,19.4598,19.3309,19.4414,152885.0
2020-05-13 15:30:00,21.11,21.2,21.09,21.19,139810.0,19.4414,19.5243,19.423,19.5151,139810.0
2020-05-13 15:40:00,21.19,21.27,21.18,21.26,180225.0,19.5151,19.5888,19.5059,19.5796,180225.0
2020-05-13 15:50:00,21.27,21.37,21.27,21.28,499585.0,19.5888,19.6809,19.5888,19.598,499585.0
2020-05-14 09:30:00,21.15,21.2,21.0,21.08,247460.0,19.4783,19.5243,19.3401,19.4138,247460.0
2020-05-14 09:40:00,21.11,21.19,21.02,21.14,114040.0,19.4414,19.5151,19.3585,19.4691,114040.0
2020-05-14 09:50:00,21.12,21.15,20.98,21.0,128205.0,19.4506,19.4783,19.3217,19.3401,128205.0
2020-05-14 10:00:00,21.0,21.07,21.0,21.04,84025.0,19.3401,19.4046,19.3401,19.377,84025.0
2020-05-14 10:10:00,21.05,21.14,21.01,21.14,121265.0,19.3862,19.4691,19.3493,19.4691,121265.0
2020-05-14 10:20:00,21.15,21.21,21.03,21.03,86675.0,19.4783,19.5335,19.3678,19.3678,86675.0
2020-05-14 10:30:00,21.02,21.1,20.98,21.09,119120.0,19.3585,19.4322,19.3217,19.423,119120.0
2020-05-14 10:40:00,21.09,21.12,21.01,21.1,174735.0,19.423,19.4506,19.3493,19.4322,174735.0
2020-05-14 10:50:00,21.1,21.16,21.08,21.12,135460.0,19.4322,19.4875,19.4138,19.4506,135460.0
2020-05-14 11:00:00,21.13,21.17,21.08,21.11,108285.0,19.4598,19.4967,19.4138,19.4414,108285.0
2020-05-14 11:10:00,21.12,21.22,21.09,21.11,109260.0,19.4506,19.5427,19.423,19.4414,109260.0
2020-05-14 11:20:00,21.11,21.14,21.06,21.1,119720.0,19.4414,19.4691,19.3954,19.4322,119720.0
2020-05-14 11:30:00,21.11,21.22,21.1,21.18,99715.0,19.4414,19.5427,19.4322,19.5059,99715.0
2020-05-14 11:40:00,21.15,21.17,21.1,21.15,52075.0,19.4783,19.4967,19.4322,19.4783,52075.0
2020-05-14 11:50:00,21.12,21.2,21.12,21.14,48690.0,19.4506,19.5243,19.4506,19.4691,48690.0
2020-05-14 12:00:00,21.14,21.17,21.11,21.15,44195.0,19.4691,19.4967,19.4414,19.4783,44195.0
2020-05-14 12:10:00,21.15,21.24,21.13,21.2,36900.0,19.4783,19.5612,19.4598,19.5243,36900.0
2020-05-14 12:20:00,21.19,21.26,21.18,21.23,54095.0,19.5151,19.5796,19.5059,19.5519,54095.0
2020-05-14 12:30:00,21.23,21.28,21.23,21.26,88965.0,19.5519,19.598,19.5519,19.5796,88965.0
2020-05-14 12:40:00,21.26,21.26,21.21,21.23,59035.0,19.5796,19.5796,19.5335,19.5519,59035.0
2020-05-14 12:50:00,21.23,21.38,21.22,21.38,67605.0,19.5519,19.6901,19.5427,19.6901,67605.0
2020-05-14 13:00:00,21.38,21.4,21.28,21.28,67765.0,19.6901,19.7085,19.598,19.598,67765.0
2020-05-14 13:10:00,21.29,21.32,21.25,21.26,68525.0,19.6072,19.6348,19.5704,19.5796,68525.0
2020-05-14 13:20:00,21.27,21.3,21.25,21.3,67660.0,19.5888,19.6164,19.5704,19.6164,67660.0
2020-05-14 13:30:00,21.3,21.33,21.28,21.31,41555.0,19.6164,19.644,19.598,19.6256,41555.0
2020-05-14 13:40:00,21.29,21.31,21.27,21.28,43215.0,19.6072,19.6256,19.5888,19.598,43215.0
2020-05-14 13:50:00,21.28,21.28,21.23,21.23,63770.0,19.598,19.598,19.5519,19.5519,63770.0
2020-05-14 14:00:00,21.22,21.22,21.15,21.19,56070.0,19.5427,19.5427,19.4783,19.5151,56070.0
2020-05-14 14:10:00,21.19,21.22,21.14,21.15,88090.0,19.5151,19.5427,19.4691,19.4783,88090.0
2020-05-14 14:20:00,21.15,21.18,21.14,21.17,77775.0,19.4783,19.5059,19.4691,19.4967,77775.0
2020-05-14 14:30:00,21.17,21.19,21.1,21.12,106890.0,19.4967,19.5151,19.4322,19.4506,106890.0
2020-05-14 14:40:00,21.14,21.2,21.13,21.18,71090.0,19.4691,19.5243,19.4598,19.5059,71090.0
2020-05-14 14:50:00,21.17,21.23,21.16,21.22,66160.0,19.4967,19.5519,19.4875,19.5427,66160.0
2020-05-14 15:00:00,21.22,21.29,21.2,21.28,62440.0,19.5427,19.6072,19.5243,19.598,62440.0
2020-05-14 15:10:00,21.27,21.31,21.24,21.31,64125.0,19.5888,19.6256,19.5612,19.6256,64125.0
2020-05-14 15:20:00,21.32,21.38,21.29,21.37,93780.0,19.6348,19.6901,19.6072,19.6809,93780.0
2020-05-14 15:30:00,21.36,21.37,21.24,21.26,168525.0,19.6717,19.6809,19.5612,19.5796,168525.0
2020-05-14 15:40:00,21.25,21.35,21.24,21.34,189355.0,19.5704,19.6625,19.5612,19.6532,189355.0
2020-05-14 15:50:00,21.34,21.39,21.32,21.37,426775.0,19.6532,19.6993,19.6348,19.6809,426775.0
2020-05-15 09:30:00,21.42,21.61,21.35,21.61,359215.0,19.7269,19.9019,19.6625,19.9019,359215.0
2020-05-15 09:40:00,21.61,21.68,21.58,21.59,134285.0,19.9019,19.9664,19.8743,19.8835,134285.0
2020-05-15 09:50:00,21.63,21.72,21.57,21.7,213600.0,19.9203,20.0032,19.8651,19.9848,213600.0
2020-05-15 10:00:00,21.71,21.74,21.58,21.61,141110.0,19.994,20.0216,19.8743,19.9019,141110.0
2020-05-15 10:10:00,21.61,21.73,21.58,21.67,170690.0,19.9019,20.0124,19.8743,19.9572,170690.0
2020-05-15 10:20:00,21.66,21.72,21.6,21.72,134385.0,19.948,20.0032,19.8927,20.0032,134385.0
2020-05-15 10:30:00,21.7,21.74,21.67,21.69,119320.0,19.9848,20.0216,19.9572,19.9756,119320.0
2020-05-15 10:40:00,21.71,21.76,21.68,21.73,97530.0,19.994,20.0401,19.9664,20.0124,97530.0
2020-05-15 10:50:00,21.72,21.81,21.71,21.81,186390.0,20.0032,20.0861,19.994,20.0861,186390.0
2020-05-15 11:00:00,21.8,21.83,21.71,21.81,229155.0,20.0769,20.1045,19.994,20.0861,229155.0
2020-05-15 11:10:00,21.81,21.88,21.79,21.85,284245.0,20.0861,20.1506,20.0677,20.1229,284245.0
2020-05-15 11:20:00,21.84,21.85,21.79,21.82,226065.0,20.1137,20.1229,20.0677,20.0953,226065.0
2020-05-15 11:30:00,21.82,21.96,21.81,21.93,259085.0,20.0953,20.2242,20.0861,20.1966,259085.0
2020-05-15 11:40:00,21.93,21.93,21.85,21.85,174300.0,20.1966,20.1966,20.1229,20.1229,174300.0
2020-05-15 11:50:00,21.85,21.96,21.84,21.94,179275.0,20.1229,20.2242,20.1137,20.2058,179275.0
2020-05-15 12:00:00,21.94,22.05,21.94,22.02,131100.0,20.2058,20.3071,20.2058,20.2795,131100.0
2020-05-15 12:10:00,22.03,22.1,22.01,22.02,94670.0,20.2887,20.3532,20.2703,20.2795,94670.0
2020-05-15 12:20:00,22.03,22.06,21.97,21.98,92045.0,20.2887,20.3163,20.2335,20.2427,92045.0
2020-05-15 12:30:00,21.99,22.05,21.95,22.04,127040.0,20.2519,20.3071,20.215,20.2979,127040.0
2020-05-15 12:40:00,22.04,22.06,21.99,21.99,88980.0,20.2979,20.3163,20.2519,20.2519,88980.0
2020-05-15 12:50:00,21.99,22.01,21.95,21.98,78150.0,20.2519,20.2703,20.215,20.2427,78150.0
2020-05-15 13:00:00,21.99,22.1,21.99,22.04,108795.0,20.2519,20.3532,20.2519,20.2979,108795.0
2020-05-15 13:10:00,22.04,22.1,22.03,22.07,88735.0,20.2979,20.3532,20.2887,20.3255,88735.0
2020-05-15 13:20:00,22.06,22.07,21.98,22.01,48385.0,20.3163,20.3255,20.2427,20.2703,48385.0
2020-05-15 13:30:00,22.02,22.07,21.99,22.06,97345.0,20.2795,20.3255,20.2519,20.3163,97345.0
2020-05-15 13:40:00,22.06,22.08,21.98,21.98,68805.0,20.3163,20.3348,20.2427,20.2427,68805.0
2020-05-15 13:50:00,21.99,22.16,21.97,22.14,165535.0,20.2519,20.4084,20.2335,20.39,165535.0
2020-05-15 14:00:00,22.14,22.24,22.13,22.2,174725.0,20.39,20.4821,20.3808,20.4453,174725.0
2020-05-15 14:10:00,22.2,22.26,22.19,22.22,174710.0,20.4453,20.5005,20.4361,20.4637,174710.0
2020-05-15 14:20:00,22.22,22.23,22.15,22.16,353835.0,20.4637,20.4729,20.3992,20.4084,353835.0
2020-05-15 14:30:00,22.16,22.16,22.09,22.12,149060.0,20.4084,20.4084,20.344,20.3716,149060.0
2020-05-15 14:40:00,22.13,22.15,22.09,22.12,112515.0,20.3808,20.3992,20.344,20.3716,112515.0
2020-05-15 14:50:00,22.13,22.18,22.11,22.15,118935.0,20.3808,20.4269,20.3624,20.3992,118935.0
2020-05-15 15:00:00,22.15,22.23,22.13,22.13,183505.0,20.3992,20.4729,20.3808,20.3808,183505.0
2020-05-15 15:10:00,22.13,22.22,22.1,22.2,258035.0,20.3808,20.4637,20.3532,20.4453,258035.0
2020-05-15 15:20:00,22.22,22.25,22.18,22.24,239560.0,20.4637,20.4913,20.4269,20.4821,239560.0
2020-05-15 15:30:00,22.24,22.25,22.14,22.16,191000.0,20.4821,20.4913,20.39,20.4084,191000.0
2020-05-15 15:40:00,22.17,22.27,22.15,22.26,336250.0,20.4176,20.5097,20.3992,20.5005,336250.0
2020-05-15 15:50:00,22.25,22.4,22.22,22.36,1635455.0,20.4913,20.6295,20.4637,20.5926,1635455.0
2020-05-18 09:30:00,22.66,22.78,22.46,22.63,371535.0,20.8689,20.9794,20.6847,20.8413,371535.0
2020-05-18 09:40:00,22.62,22.76,22.45,22.45,177285.0,20.8321,20.961,20.6755,20.6755,177285.0
2020-05-18 09:50:00,22.45,22.48,22.33,22.33,222485.0,20.6755,20.7031,20.565,20.565,222485.0
2020-05-18 10:00:00,22.32,22.33,22.2,22.3,354350.0,20.5558,20.565,20.4453,20.5374,354350.0
2020-05-18 10:10:00,22.3,22.37,22.27,22.32,283040.0,20.5374,20.6018,20.5097,20.5558,283040.0
2020-05-18 10:20:00,22.33,22.35,22.29,22.31,109540.0,20.565,20.5834,20.5282,20.5466,109540.0
2020-05-18 10:30:00,22.33,22.34,22.3,22.33,98975.0,20.565,20.5742,20.5374,20.565,98975.0
2020-05-18 10:40:00,22.34,22.39,22.3,22.36,158235.0,20.5742,20.6203,20.5374,20.5926,158235.0
2020-05-18 10:50:00,22.36,22.39,22.3,22.31,107805.0,20.5926,20.6203,20.5374,20.5466,107805.0
2020-05-18 11:00:00,22.32,22.34,22.29,22.33,112390.0,20.5558,20.5742,20.5282,20.565,112390.0
2020-05-18 11:10:00,22.33,22.38,22.3,22.37,120200.0,20.565,20.611,20.5374,20.6018,120200.0
2020-05-18 11:20:00,22.37,22.4,22.29,22.31,371875.0,20.6018,20.6295,20.5282,20.5466,371875.0
2020-05-18 11:30:00,22.33,22.33,22.27,22.32,145025.0,20.565,20.565,20.5097,20.5558,145025.0
2020-05-18 11:40:00,22.32,22.33,22.28,22.29,81215.0,20.5558,20.565,20.5189,20.5282,81215.0
2020-05-18 11:50:00,22.29,22.31,22.25,22.3,117170.0,20.5282,20.5466,20.4913,20.5374,117170.0
2020-05-18 12:00:00,22.3,22.3,22.27,22.3,118260.0,20.5374,20.5374,20.5097,20.5374,118260.0
2020-05-18 12:10:00,22.3,22.33,22.29,22.3,115785.0,20.5374,20.565,20.5282,20.5374,115785.0
2020-05-18 12:20:00,22.3,22.32,22.28,22.3,111270.0,20.5374,20.5558,20.5189,20.5374,111270.0
2020-05-18 12:30:00,22.29,22.33,22.28,22.33,137575.0,20.5282,20.565,20.5189,20.565,137575.0
2020-05-18 12:40:00,22.34,22.34,22.26,22.27,158695.0,20.5742,20.5742,20.5005,20.5097,158695.0
2020-05-18 12:50:00,22.27,22.28,22.24,22.24,69800.0,20.5097,20.5189,20.4821,20.4821,69800.0
2020-05-18 13:00:00,22.25,22.25,22.16,22.16,97335.0,20.4913,20.4913,20.4084,20.4084,97335.0
2020-05-18 13:10:00,22.15,22.18,22.09,22.1,90185.0,20.3992,20.4269,20.344,20.3532,90185.0
2020-05-18 13:20:00,22.09,22.12,22.06,22.11,75540.0,20.344,20.3716,20.3163,20.3624,75540.0
2020-05-18 13:30:00,22.1,22.13,22.08,22.11,55175.0,20.3532,20.3808,20.3348,20.3624,55175.0
2020-05-18 13:40:00,22.1,22.11,22.05,22.09,67370.0,20.3532,20.3624,20.3071,20.344,67370.0
2020-05-18 13:50:00,22.09,22.1,22.03,22.06,45475.0,20.344,20.3532,20.2887,20.3163,45475.0
2020-05-18 14:00:00,22.06,22.1,22.05,22.1,112870.0,20.3163,20.3532,20.3071,20.3532,112870.0
2020-05-18 14:10:00,22.09,22.1,22.04,22.09,74060.0,20.344,20.3532,20.2979,20.344,74060.0
2020-05-18 14:20:00,22.09,22.09,22.01,22.07,89110.0,20.344,20.344,20.2703,20.3255,89110.0
2020-05-18 14:30:00,22.07,22.08,22.01,22.02,103620.0,20.3255,20.3348,20.2703,20.2795,103620.0
2020-05-18 14:40:00,22.02,22.06,22.01,22.02,93160.0,20.2795,20.3163,20.2703,20.2795,93160.0
2020-05-18 14:50:00,22.02,22.03,21.91,21.91,167520.0,20.2795,20.2887,20.1782,20.1782,167520.0
2020-05-18 15:00:00,21.92,21.94,21.88,21.92,160440.0,20.1874,20.2058,20.1506,20.1874,160440.0
2020-05-18 15:10:00,21.91,21.91,21.86,21.91,142740.0,20.1782,20.1782,20.1321,20.1782,142740.0
2020-05-18 15:20:00,21.9,22.0,21.89,21.97,187840.0,20.169,20.2611,20.1598,20.2335,187840.0
2020-05-18 15:30:00,21.97,22.09,21.96,22.05,166945.0,20.2335,20.344,20.2242,20.3071,166945.0
2020-05-18 15:40:00,22.05,22.06,21.98,22.03,227295.0,20.3071,20.3163,20.2427,20.2887,227295.0
2020-05-18 15:50:00,22.03,22.04,21.94,21.96,589505.0,20.2887,20.2979,20.2058,20.2242,589505.0
2020-05-19 09:30:00,21.84,21.86,21.46,21.64,342385.0,20.1137,20.1321,19.7638,19.9295,342385.0
2020-05-19 09:40:00,21.64,21.83,21.62,21.73,242000.0,19.9295,20.1045,19.9111,20.0124,242000.0
2020-05-19 09:50:00,21.78,21.85,21.68,21.82,153220.0,20.0585,20.1229,19.9664,20.0953,153220.0
2020-05-19 10:00:00,21.82,21.83,21.67,21.81,143585.0,20.0953,20.1045,19.9572,20.0861,143585.0
2020-05-19 10:10:00,21.81,21.84,21.76,21.82,104015.0,20.0861,20.1137,20.0401,20.0953,104015.0
2020-05-19 10:20:00,21.81,21.82,21.72,21.82,127800.0,20.0861,20.0953,20.0032,20.0953,127800.0
2020-05-19 10:30:00,21.81,21.92,21.8,21.92,96995.0,20.0861,20.1874,20.0769,20.1874,96995.0
2020-05-19 10:40:00,21.92,21.93,21.85,21.91,96260.0,20.1874,20.1966,20.1229,20.1782,96260.0
2020-05-19 10:50:00,21.93,21.95,21.88,21.93,155200.0,20.1966,20.215,20.1506,20.1966,155200.0
2020-05-19 11:00:00,21.92,22.05,21.89,22.04,146835.0,20.1874,20.3071,20.1598,20.2979,146835.0
2020-05-19 11:10:00,22.04,22.09,22.02,22.06,123965.0,20.2979,20.344,20.2795,20.3163,123965.0
2020-05-19 11:20:00,22.05,22.09,22.02,22.05,48730.0,20.3071,20.344,20.2795,20.3071,48730.0
2020-05-19 11:30:00,22.06,22.09,21.98,22.01,64615.0,20.3163,20.344,20.2427,20.2703,64615.0
2020-05-19 11:40:00,22.01,22.11,21.99,22.08,100630.0,20.2703,20.3624,20.2519,20.3348,100630.0
2020-05-19 11:50:00,22.1,22.16,22.08,22.15,41365.0,20.3532,20.4084,20.3348,20.3992,41365.0
2020-05-19 12:00:00,22.15,22.17,22.1,22.14,46510.0,20.3992,20.4176,20.3532,20.39,46510.0
2020-05-19 12:10:00,22.16,22.19,22.13,22.14,48650.0,20.4084,20.4361,20.3808,20.39,48650.0
2020-05-19 12:20:00,22.14,22.15,22.11,22.14,38010.0,20.39,20.3992,20.3624,20.39,38010.0
2020-05-19 12:30:00,22.14,22.16,22.08,22.08,110845.0,20.39,20.4084,20.3348,20.3348,110845.0
2020-05-19 12:40:00,22.08,22.12,22.03,22.12,58595.0,20.3348,20.3716,20.2887,20.3716,58595.0
2020-05-19 12:50:00,22.12,22.17,22.12,22.14,25560.0,20.3716,20.4176,20.3716,20.39,25560.0
2020-05-19 13:00:00,22.14,22.19,22.13,22.16,45930.0,20.39,20.4361,20.3808,20.4084,45930.0
2020-05-19 13:10:00,22.16,22.19,22.13,22.18,72675.0,20.4084,20.4361,20.3808,20.4269,72675.0
2020-05-19 13:20:00,22.18,22.21,22.18,22.2,40980.0,20.4269,20.4545,20.4269,20.4453,40980.0
2020-05-19 13:30:00,22.2,22.21,22.17,22.18,69625.0,20.4453,20.4545,20.4176,20.4269,69625.0
2020-05-19 13:40:00,22.19,22.2,22.14,22.16,32065.0,20.4361,20.4453,20.39,20.4084,32065.0
2020-05-19 13:50:00,22.16,22.21,22.14,22.21,39970.0,20.4084,20.4545,20.39,20.4545,39970.0
2020-05-19 14:00:00,22.19,22.31,22.19,22.3,89165.0,20.4361,20.5466,20.4361,20.5374,89165.0
2020-05-19 14:10:00,22.3,22.3,22.21,22.22,46590.0,20.5374,20.5374,20.4545,20.4637,46590.0
2020-05-19 14:20:00,22.21,22.22,22.13,22.13,41875.0,20.4545,20.4637,20.3808,20.3808,41875.0
2020-05-19 14:30:00,22.12,22.17,22.1,22.12,46890.0,20.3716,20.4176,20.3532,20.3716,46890.0
2020-05-19 14:40:00,22.13,22.13,22.06,22.06,67775.0,20.3808,20.3808,20.3163,20.3163,67775.0
2020-05-19 14:50:00,22.06,22.08,21.91,21.95,197995.0,20.3163,20.3348,20.1782,20.215,197995.0
2020-05-19 15:00:00,21.94,22.02,21.92,22.0,169345.0,20.2058,20.2795,20.1874,20.2611,169345.0
2020-05-19 15:10:00,21.99,22.02,21.97,21.98,151175.0,20.2519,20.2795,20.2335,20.2427,151175.0
2020-05-19 15:20:00,21.98,21.98,21.89,21.96,429720.0,20.2427,20.2427,20.1598,20.2242,429720.0
2020-05-19 15:30:00,21.95,21.98,21.79,21.84,388185.0,20.215,20.2427,20.0677,20.1137,388185.0
2020-05-19 15:40:00,21.83,21.86,21.8,21.84,297645.0,20.1045,20.1321,20.0769,20.1137,297645.0
2020-05-19 15:50:00,21.84,21.87,21.73,21.81,669755.0,20.1137,20.1414,20.0124,20.0861,669755.0
2020-05-20 09:30:00,21.94,22.13,21.94,22.04,235700.0,20.2058,20.3808,20.2058,20.2979,235700.0
2020-05-20 09:40:00,22.05,22.07,21.95,22.06,78260.0,20.3071,20.3255,20.215,20.3163,78260.0
2020-05-20 09:50:00,22.05,22.1,22.02,22.05,107680.0,20.3071,20.3532,20.2795,20.3071,107680.0
2020-05-20 10:00:00,22.05,22.09,22.02,22.06,149680.0,20.3071,20.344,20.2795,20.3163,149680.0
2020-05-20 10:10:00,22.06,22.11,22.05,22.1,75235.0,20.3163,20.3624,20.3071,20.3532,75235.0
2020-05-20 10:20:00,22.09,22.11,22.04,22.04,64820.0,20.344,20.3624,20.2979,20.2979,64820.0
2020-05-20 10:30:00,22.03,22.05,21.93,21.94,94160.0,20.2887,20.3071,20.1966,20.2058,94160.0
2020-05-20 10:40:00,21.95,21.98,21.88,21.98,96800.0,20.215,20.2427,20.1506,20.2427,96800.0
2020-05-20 10:50:00,21.98,22.0,21.87,21.87,76730.0,20.2427,20.2611,20.1414,20.1414,76730.0
2020-05-20 11:00:00,21.87,21.95,21.86,21.9,78330.0,20.1414,20.215,20.1321,20.169,78330.0
2020-05-20 11:10:00,21.89,21.94,21.88,21.93,61155.0,20.1598,20.2058,20.1506,20.1966,61155.0
2020-05-20 11:20:00,21.92,21.97,21.9,21.96,80095.0,20.1874,20.2335,20.169,20.2242,80095.0
2020-05-20 11:30:00,21.96,21.97,21.84,21.84,63705.0,20.2242,20.2335,20.1137,20.1137,63705.0
2020-05-20 11:40:00,21.86,21.86,21.79,21.81,144135.0,20.1321,20.1321,20.0677,20.0861,144135.0
2020-05-20 11:50:00,21.81,21.81,21.73,21.75,82520.0,20.0861,20.0861,20.0124,20.0308,82520.0
2020-05-20 12:00:00,21.75,21.84,21.75,21.8,97475.0,20.0308,20.1137,20.0308,20.0769,97475.0
2020-05-20 12:10:00,21.8,21.8,21.7,21.71,56900.0,20.0769,20.0769,19.9848,19.994,56900.0
2020-05-20 12:20:00,21.71,21.71,21.65,21.66,82815.0,19.994,19.994,19.9387,19.948,82815.0
2020-05-20 12:30:00,21.66,21.67,21.59,21.59,105375.0,19.948,19.9572,19.8835,19.8835,105375.0
2020-05-20 12:40:00,21.59,21.6,21.49,21.5,227030.0,19.8835,19.8927,19.7914,19.8006,227030.0
2020-05-20 12:50:00,21.5,21.58,21.47,21.53,207425.0,19.8006,19.8743,19.773,19.8282,207425.0
2020-05-20 13:00:00,21.53,21.55,21.42,21.43,272140.0,19.8282,19.8466,19.7269,19.7361,272140.0
2020-05-20 13:10:00,21.42,21.5,21.4,21.49,206025.0,19.7269,19.8006,19.7085,19.7914,206025.0
2020-05-20 13:20:00,21.49,21.51,21.44,21.51,117290.0,19.7914,19.8098,19.7453,19.8098,117290.0
2020-05-20 13:30:00,21.51,21.54,21.42,21.44,98675.0,19.8098,19.8374,19.7269,19.7453,98675.0
2020-05-20 13:40:00,21.45,21.52,21.44,21.49,94755.0,19.7546,19.819,19.7453,19.7914,94755.0
2020-05-20 13:50:00,21.5,21.54,21.48,21.52,127545.0,19.8006,19.8374,19.7822,19.819,127545.0
2020-05-20 14:00:00,21.49,21.56,21.45,21.56,123665.0,19.7914,19.8559,19.7546,19.8559,123665.0
2020-05-20 14:10:00,21.56,21.59,21.48,21.48,140000.0,19.8559,19.8835,19.7822,19.7822,140000.0
2020-05-20 14:20:00,21.48,21.54,21.47,21.51,175765.0,19.7822,19.8374,19.773,19.8098,175765.0
2020-05-20 14:30:00,21.5,21.56,21.5,21.5,92320.0,19.8006,19.8559,19.8006,19.8006,92320.0
2020-05-20 14:40:00,21.49,21.54,21.48,21.51,136065.0,19.7914,19.8374,19.7822,19.8098,136065.0
2020-05-20 14:50:00,21.5,21.53,21.48,21.5,116700.0,19.8006,19.8282,19.7822,19.8006,116700.0
2020-05-20 15:00:00,21.49,21.51,21.45,21.47,89445.0,19.7914,19.8098,19.7546,19.773,89445.0
2020-05-20 15:10:00,21.47,21.5,21.43,21.47,141715.0,19.773,19.8006,19.7361,19.773,141715.0
2020-05-20 15:20:00,21.47,21.53,21.47,21.51,157140.0,19.773,19.8282,19.773,19.8098,157140.0
2020-05-20 15:30:00,21.51,21.57,21.49,21.57,196165.0,19.8098,19.8651,19.7914,19.8651,196165.0
2020-05-20 15:40:00,21.56,21.61,21.55,21.56,213550.0,19.8559,19.9019,19.8466,19.8559,213550.0
2020-05-20 15:50:00,21.56,21.58,21.52,21.55,586310.0,19.8559,19.8743,19.819,19.8466,586310.0
2020-05-21 09:30:00,21.66,21.66,21.52,21.66,130770.0,19.948,19.948,19.819,19.948,130770.0
2020-05-21 09:40:00,21.68,21.86,21.64,21.83,54280.0,19.9664,20.1321,19.9295,20.1045,54280.0
2020-05-21 09:50:00,21.83,21.83,21.64,21.65,109580.0,20.1045,20.1045,19.9295,19.9387,109580.0
2020-05-21 10:00:00,21.67,21.79,21.66,21.76,95845.0,19.9572,20.0677,19.948,20.0401,95845.0
2020-05-21 10:10:00,21.77,21.82,21.72,21.82,54445.0,20.0493,20.0953,20.0032,20.0953,54445.0
2020-05-21 10:20:00,21.83,21.88,21.75,21.75,44460.0,20.1045,20.1506,20.0308,20.0308,44460.0
2020-05-21 10:30:00,21.73,21.79,21.68,21.76,82065.0,20.0124,20.0677,19.9664,20.0401,82065.0
2020-05-21 10:40:00,21.76,21.79,21.74,21.76,46840.0,20.0401,20.0677,20.0216,20.0401,46840.0
2020-05-21 10:50:00,21.76,21.79,21.72,21.74,88875.0,20.0401,20.0677,20.0032,20.0216,88875.0
2020-05-21 11:00:00,21.72,21.72,21.64,21.66,47295.0,20.0032,20.0032,19.9295,19.948,47295.0
2020-05-21 11:10:00,21.67,21.69,21.53,21.58,83430.0,19.9572,19.9756,19.8282,19.8743,83430.0
2020-05-21 11:20:00,21.57,21.58,21.53,21.57,50660.0,19.8651,19.8743,19.8282,19.8651,50660.0
2020-05-21 11:30:00,21.57,21.62,21.57,21.59,119730.0,19.8651,19.9111,19.8651,19.8835,119730.0
2020-05-21 11:40:00,21.6,21.64,21.59,21.6,301860.0,19.8927,19.9295,19.8835,19.8927,301860.0
2020-05-21 11:50:00,21.6,21.64,21.59,21.63,273190.0,19.8927,19.9295,19.8835,19.9203,273190.0
2020-05-21 12:00:00,21.62,21.76,21.61,21.73,50880.0,19.9111,20.0401,19.9019,20.0124,50880.0
2020-05-21 12:10:00,21.74,21.76,21.67,21.71,74840.0,20.0216,20.0401,19.9572,19.994,74840.0
2020-05-21 12:20:00,21.71,21.79,21.71,21.75,38760.0,19.994,20.0677,19.994,20.0308,38760.0
2020-05-21 12:30:00,21.76,21.78,21.71,21.71,41435.0,20.0401,20.0585,19.994,19.994,41435.0
2020-05-21 12:40:00,21.72,21.81,21.71,21.8,45645.0,20.0032,20.0861,19.994,20.0769,45645.0
2020-05-21 12:50:00,21.8,21.81,21.73,21.76,42315.0,20.0769,20.0861,20.0124,20.0401,42315.0
2020-05-21 13:00:00,21.78,21.78,21.71,21.71,101735.0,20.0585,20.0585,19.994,19.994,101735.0
2020-05-21 13:10:00,21.72,21.73,21.64,21.64,67895.0,20.0032,20.0124,19.9295,19.9295,67895.0
2020-05-21 13:20:00,21.65,21.72,21.59,21.69,88910.0,19.9387,20.0032,19.8835,19.9756,88910.0
2020-05-21 13:30:00,21.7,21.72,21.67,21.72,40000.0,19.9848,20.0032,19.9572,20.0032,40000.0
2020-05-21 13:40:00,21.72,21.75,21.67,21.75,73185.0,20.0032,20.0308,19.9572,20.0308,73185.0
2020-05-21 13:50:00,21.74,21.77,21.73,21.76,27170.0,20.0216,20.0493,20.0124,20.0401,27170.0
2020-05-21 14:00:00,21.77,21.82,21.77,21.8,44065.0,20.0493,20.0953,20.0493,20.0769,44065.0
2020-05-21 14:10:00,21.8,21.8,21.72,21.74,157235.0,20.0769,20.0769,20.0032,20.0216,157235.0
2020-05-21 14:20:00,21.75,21.83,21.75,21.83,44535.0,20.0308,20.1045,20.0308,20.1045,44535.0
2020-05-21 14:30:00,21.83,21.85,21.74,21.74,59890.0,20.1045,20.1229,20.0216,20.0216,59890.0
2020-05-21 14:40:00,21.76,21.78,21.71,21.76,40055.0,20.0401,20.0585,19.994,20.0401,40055.0
2020-05-21 14:50:00,21.76,21.79,21.73,21.77,73755.0,20.0401,20.0677,20.0124,20.0493,73755.0
2020-05-21 15:00:00,21.77,21.84,21.76,21.84,73580.0,20.0493,20.1137,20.0401,20.1137,73580.0
2020-05-21 15:10:00,21.84,21.84,21.8,21.83,82165.0,20.1137,20.1137,20.0769,20.1045,82165.0
2020-05-21 15:20:00,21.82,21.86,21.82,21.83,70400.0,20.0953,20.1321,20.0953,20.1045,70400.0
2020-05-21 15:30:00,21.83,21.84,21.75,21.78,138615.0,20.1045,20.1137,20.0308,20.0585,138615.0
2020-05-21 15:40:00,21.78,21.79,21.75,21.77,99875.0,20.0585,20.0677,20.0308,20.0493,99875.0
2020-05-21 15:50:00,21.77,21.8,21.73,21.79,337720.0,20.0493,20.0769,20.0124,20.0677,337720.0
2020-05-22 09:30:00,21.93,21.99,21.79,21.97,154715.0,20.2598,20.3152,20.1305,20.2968,154715.0
2020-05-22 09:40:00,21.97,22.22,21.97,22.22,159455.0,20.2968,20.5277,20.2968,20.5277,159455.0
2020-05-22 09:50:00,22.23,22.25,22.16,22.21,134950.0,20.537,20.5554,20.4723,20.5185,134950.0
2020-05-22 10:00:00,22.21,22.27,22.18,22.24,236000.0,20.5185,20.5739,20.4908,20.5462,236000.0
2020-05-22 10:10:00,22.25,22.26,22.13,22.16,146220.0,20.5554,20.5647,20.4446,20.4723,146220.0
2020-05-22 10:20:00,22.17,22.21,22.15,22.21,60335.0,20.4815,20.5185,20.4631,20.5185,60335.0
2020-05-22 10:30:00,22.2,22.22,22.09,22.15,68590.0,20.5092,20.5277,20.4076,20.4631,68590.0
2020-05-22 10:40:00,22.15,22.16,22.11,22.14,46905.0,20.4631,20.4723,20.4261,20.4538,46905.0
2020-05-22 10:50:00,22.08,22.16,22.07,22.1,61280.0,20.3984,20.4723,20.3892,20.4169,61280.0
2020-05-22 11:00:00,22.09,22.1,22.0,22.01,50540.0,20.4076,20.4169,20.3245,20.3337,50540.0
2020-05-22 11:10:00,22.0,22.12,21.98,22.12,70785.0,20.3245,20.4353,20.306,20.4353,70785.0
2020-05-22 11:20:00,22.12,22.14,22.08,22.13,49180.0,20.4353,20.4538,20.3984,20.4446,49180.0
2020-05-22 11:30:00,22.13,22.18,22.11,22.18,82080.0,20.4446,20.4908,20.4261,20.4908,82080.0
2020-05-22 11:40:00,22.17,22.2,22.15,22.17,33050.0,20.4815,20.5092,20.4631,20.4815,33050.0
2020-05-22 11:50:00,22.18,22.21,22.16,22.17,69665.0,20.4908,20.5185,20.4723,20.4815,69665.0
2020-05-22 12:00:00,22.17,22.17,22.11,22.14,48675.0,20.4815,20.4815,20.4261,20.4538,48675.0
2020-05-22 12:10:00,22.15,22.15,22.11,22.14,48230.0,20.4631,20.4631,20.4261,20.4538,48230.0
2020-05-22 12:20:00,22.13,22.21,22.13,22.19,60950.0,20.4446,20.5185,20.4446,20.5,60950.0
2020-05-22 12:30:00,22.19,22.26,22.18,22.26,127520.0,20.5,20.5647,20.4908,20.5647,127520.0
2020-05-22 12:40:00,22.26,22.27,22.18,22.18,69925.0,20.5647,20.5739,20.4908,20.4908,69925.0
2020-05-22 12:50:00,22.17,22.18,22.13,22.16,96780.0,20.4815,20.4908,20.4446,20.4723,96780.0
2020-05-22 13:00:00,22.16,22.16,22.12,22.14,59950.0,20.4723,20.4723,20.4353,20.4538,59950.0
2020-05-22 13:10:00,22.14,22.23,22.13,22.22,55910.0,20.4538,20.537,20.4446,20.5277,55910.0
2020-05-22 13:20:00,22.21,22.25,22.21,22.24,50055.0,20.5185,20.5554,20.5185,20.5462,50055.0
2020-05-22 13:30:00,22.23,22.29,22.22,22.29,42050.0,20.537,20.5924,20.5277,20.5924,42050.0
2020-05-22 13:40:00,22.29,22.29,22.26,22.26,58570.0,20.5924,20.5924,20.5647,20.5647,58570.0
2020-05-22 13:50:00,22.26,22.3,22.25,22.28,46555.0,20.5647,20.6016,20.5554,20.5832,46555.0
2020-05-22 14:00:00,22.28,22.31,22.27,22.3,59750.0,20.5832,20.6109,20.5739,20.6016,59750.0
2020-05-22 14:10:00,22.29,22.29,22.18,22.19,144875.0,20.5924,20.5924,20.4908,20.5,144875.0
2020-05-22 14:20:00,22.19,22.19,22.15,22.17,108800.0,20.5,20.5,20.4631,20.4815,108800.0
2020-05-22 14:30:00,22.18,22.2,22.14,22.18,207475.0,20.4908,20.5092,20.4538,20.4908,207475.0
2020-05-22 14:40:00,22.18,22.19,22.1,22.15,472165.0,20.4908,20.5,20.4169,20.4631,472165.0
2020-05-22 14:50:00,22.15,22.23,22.15,22.22,56805.0,20.4631,20.537,20.4631,20.5277,56805.0
2020-05-22 15:00:00,22.22,22.24,22.2,22.24,69325.0,20.5277,20.5462,20.5092,20.5462,69325.0
2020-05-22 15:10:00,22.24,22.25,22.21,22.23,85260.0,20.5462,20.5554,20.5185,20.537,85260.0
2020-05-22 15:20:00,22.23,22.25,22.18,22.22,98595.0,20.537,20.5554,20.4908,20.5277,98595.0
2020-05-22 15:30:00,22.23,22.25,22.21,22.23,91605.0,20.537,20.5554,20.5185,20.537,91605.0
2020-05-22 15:40:00,22.23,22.35,22.2,22.35,205980.0,20.537,20.6478,20.5092,20.6478,205980.0
2020-05-22 15:50:00,22.35,22.41,22.27,22.38,757775.0,20.6478,20.7033,20.5739,20.6755,757775.0
2020-05-26 09:30:00,22.63,22.67,22.3,22.32,269630.0,20.9065,20.9435,20.6016,20.6201,269630.0
2020-05-26 09:40:00,22.32,22.37,22.2,22.24,182685.0,20.6201,20.6663,20.5092,20.5462,182685.0
2020-05-26 09:50:00,22.24,22.27,22.18,22.24,176980.0,20.5462,20.5739,20.4908,20.5462,176980.0
2020-05-26 10:00:00,22.24,22.43,22.22,22.38,179120.0,20.5462,20.7217,20.5277,20.6755,179120.0
2020-05-26 10:10:00,22.35,22.43,22.31,22.36,85265.0,20.6478,20.7217,20.6109,20.6571,85265.0
2020-05-26 10:20:00,22.36,22.43,22.32,22.39,129025.0,20.6571,20.7217,20.6201,20.6848,129025.0
2020-05-26 10:30:00,22.39,22.39,22.35,22.35,104950.0,20.6848,20.6848,20.6478,20.6478,104950.0
2020-05-26 10:40:00,22.35,22.41,22.33,22.39,87640.0,20.6478,20.7033,20.6293,20.6848,87640.0
2020-05-26 10:50:00,22.39,22.52,22.39,22.52,104735.0,20.6848,20.8049,20.6848,20.8049,104735.0
2020-05-26 11:00:00,22.51,22.53,22.46,22.52,145485.0,20.7956,20.8141,20.7494,20.8049,145485.0
2020-05-26 11:10:00,22.5,22.51,22.44,22.51,94790.0,20.7864,20.7956,20.731,20.7956,94790.0
2020-05-26 11:20:00,22.5,22.56,22.39,22.41,162270.0,20.7864,20.8418,20.6848,20.7033,162270.0
2020-05-26 11:30:00,22.41,22.45,22.4,22.45,111630.0,20.7033,20.7402,20.694,20.7402,111630.0
2020-05-26 11:40:00,22.44,22.47,22.27,22.31,84050.0,20.731,20.7587,20.5739,20.6109,84050.0
2020-05-26 11:50:00,22.31,22.34,22.28,22.33,78775.0,20.6109,20.6386,20.5832,20.6293,78775.0
2020-05-26 12:00:00,22.33,22.37,22.31,22.35,50865.0,20.6293,20.6663,20.6109,20.6478,50865.0
2020-05-26 12:10:00,22.35,22.36,22.25,22.26,77195.0,20.6478,20.6571,20.5554,20.5647,77195.0
2020-05-26 12:20:00,22.25,22.39,22.25,22.39,96280.0,20.5554,20.6848,20.5554,20.6848,96280.0
2020-05-26 12:30:00,22.38,22.4,22.33,22.39,75040.0,20.6755,20.694,20.6293,20.6848,75040.0
2020-05-26 12:40:00,22.39,22.42,22.37,22.41,72385.0,20.6848,20.7125,20.6663,20.7033,72385.0
2020-05-26 12:50:00,22.41,22.45,22.38,22.44,86730.0,20.7033,20.7402,20.6755,20.731,86730.0
2020-05-26 13:00:00,22.44,22.47,22.36,22.41,91765.0,20.731,20.7587,20.6571,20.7033,91765.0
2020-05-26 13:10:00,22.4,22.45,22.39,22.43,66845.0,20.694,20.7402,20.6848,20.7217,66845.0
2020-05-26 13:20:00,22.43,22.45,22.4,22.44,61500.0,20.7217,20.7402,20.694,20.731,61500.0
2020-05-26 13:30:00,22.44,22.48,22.41,22.41,75590.0,20.731,20.7679,20.7033,20.7033,75590.0
2020-05-26 13:40:00,22.4,22.4,22.36,22.36,46735.0,20.694,20.694,20.6571,20.6571,46735.0
2020-05-26 13:50:00,22.36,22.38,22.31,22.37,57950.0,20.6571,20.6755,20.6109,20.6663,57950.0
2020-05-26 14:00:00,22.36,22.37,22.26,22.28,96740.0,20.6571,20.6663,20.5647,20.5832,96740.0
2020-05-26 14:10:00,22.29,22.29,22.23,22.27,75750.0,20.5924,20.5924,20.537,20.5739,75750.0
2020-05-26 14:20:00,22.27,22.31,22.26,22.29,81965.0,20.5739,20.6109,20.5647,20.5924,81965.0
2020-05-26 14:30:00,22.29,22.3,22.21,22.25,134150.0,20.5924,20.6016,20.5185,20.5554,134150.0
2020-05-26 14:40:00,22.25,22.27,22.23,22.26,71775.0,20.5554,20.5739,20.537,20.5647,71775.0
2020-05-26 14:50:00,22.27,22.3,22.25,22.29,81465.0,20.5739,20.6016,20.5554,20.5924,81465.0
2020-05-26 15:00:00,22.29,22.3,22.26,22.26,83000.0,20.5924,20.6016,20.5647,20.5647,83000.0
2020-05-26 15:10:00,22.27,22.33,22.27,22.3,107145.0,20.5739,20.6293,20.5739,20.6016,107145.0
2020-05-26 15:20:00,22.3,22.35,22.29,22.32,143605.0,20.6016,20.6478,20.5924,20.6201,143605.0
2020-05-26 15:30:00,22.33,22.33,22.22,22.25,197225.0,20.6293,20.6293,20.5277,20.5554,197225.0
2020-05-26 15:40:00,22.25,22.3,22.23,22.27,226235.0,20.5554,20.6016,20.537,20.5739,226235.0
2020-05-26 15:50:00,22.27,22.31,22.22,22.24,404270.0,20.5739,20.6109,20.5277,20.5462,404270.0
2020-05-27 09:30:00,23.1,23.19,22.54,22.62,1806860.0,21.3407,21.4239,20.8234,20.8973,1806860.0
2020-05-27 09:40:00,22.62,22.75,22.6,22.66,670475.0,20.8973,21.0174,20.8788,20.9342,670475.0
2020-05-27 09:50:00,22.66,23.1,22.62,23.08,1013945.0,20.9342,21.3407,20.8973,21.3222,1013945.0
2020-05-27 10:00:00,23.08,23.23,23.04,23.21,949325.0,21.3222,21.4608,21.2853,21.4423,949325.0
2020-05-27 10:10:00,23.2,23.63,23.19,23.47,1193620.0,21.4331,21.8303,21.4239,21.6825,1193620.0
2020-05-27 10:20:00,23.46,23.51,23.32,23.35,433625.0,21.6733,21.7195,21.544,21.5717,433625.0
2020-05-27 10:30:00,23.35,23.39,23.11,23.17,397065.0,21.5717,21.6086,21.3499,21.4054,397065.0
2020-05-27 10:40:00,23.16,23.26,23.08,23.14,313910.0,21.3961,21.4885,21.3222,21.3777,313910.0
2020-05-27 10:50:00,23.16,23.36,23.15,23.25,267880.0,21.3961,21.5809,21.3869,21.4793,267880.0
2020-05-27 11:00:00,23.24,23.33,23.24,23.26,279150.0,21.47,21.5532,21.47,21.4885,279150.0
2020-05-27 11:10:00,23.27,23.44,23.24,23.4,236025.0,21.4978,21.6548,21.47,21.6179,236025.0
2020-05-27 11:20:00,23.41,23.48,23.37,23.39,187405.0,21.6271,21.6918,21.5901,21.6086,187405.0
2020-05-27 11:30:00,23.39,23.43,23.32,23.36,193890.0,21.6086,21.6456,21.544,21.5809,193890.0
2020-05-27 11:40:00,23.38,23.59,23.34,23.59,192535.0,21.5994,21.7934,21.5624,21.7934,192535.0
2020-05-27 11:50:00,23.59,23.64,23.48,23.5,221540.0,21.7934,21.8396,21.6918,21.7102,221540.0
2020-05-27 12:00:00,23.52,23.6,23.5,23.6,127220.0,21.7287,21.8026,21.7102,21.8026,127220.0
2020-05-27 12:10:00,23.6,23.62,23.56,23.61,108605.0,21.8026,21.8211,21.7657,21.8119,108605.0
2020-05-27 12:20:00,23.61,23.7,23.57,23.59,415095.0,21.8119,21.895,21.7749,21.7934,415095.0
2020-05-27 12:30:00,23.58,23.59,23.5,23.54,194005.0,21.7841,21.7934,21.7102,21.7472,194005.0
2020-05-27 12:40:00,23.53,23.57,23.49,23.51,200050.0,21.738,21.7749,21.701,21.7195,200050.0
2020-05-27 12:50:00,23.51,23.55,23.49,23.51,155640.0,21.7195,21.7564,21.701,21.7195,155640.0
2020-05-27 13:00:00,23.51,23.58,23.4,23.56,125550.0,21.7195,21.7841,21.6179,21.7657,125550.0
2020-05-27 13:10:00,23.56,23.61,23.56,23.58,129265.0,21.7657,21.8119,21.7657,21.7841,129265.0
2020-05-27 13:20:00,23.58,23.61,23.56,23.59,106310.0,21.7841,21.8119,21.7657,21.7934,106310.0
2020-05-27 13:30:00,23.58,23.72,23.57,23.72,203195.0,21.7841,21.9135,21.7749,21.9135,203195.0
2020-05-27 13:40:00,23.71,23.84,23.71,23.75,280955.0,21.9042,22.0243,21.9042,21.9412,280955.0
2020-05-27 13:50:00,23.76,23.78,23.72,23.78,118830.0,21.9504,21.9689,21.9135,21.9689,118830.0
2020-05-27 14:00:00,23.78,23.85,23.76,23.83,236260.0,21.9689,22.0336,21.9504,22.0151,236260.0
2020-05-27 14:10:00,23.84,23.93,23.83,23.88,186220.0,22.0243,22.1075,22.0151,22.0613,186220.0
2020-05-27 14:20:00,23.87,23.88,23.82,23.84,157465.0,22.0521,22.0613,22.0059,22.0243,157465.0
2020-05-27 14:30:00,23.84,23.88,23.84,23.87,222475.0,22.0243,22.0613,22.0243,22.0521,222475.0
2020-05-27 14:40:00,23.87,23.93,23.85,23.92,233890.0,22.0521,22.1075,22.0336,22.0983,233890.0
2020-05-27 14:50:00,23.93,24.07,23.92,23.99,345215.0,22.1075,22.2368,22.0983,22.1629,345215.0
2020-05-27 15:00:00,23.99,24.05,23.97,24.0,199405.0,22.1629,22.2184,22.1444,22.1722,199405.0
2020-05-27 15:10:00,23.99,24.07,23.99,24.04,241440.0,22.1629,22.2368,22.1629,22.2091,241440.0
2020-05-27 15:20:00,24.04,24.06,23.95,24.01,397675.0,22.2091,22.2276,22.126,22.1814,397675.0
2020-05-27 15:30:00,24.01,24.01,23.92,23.96,245445.0,22.1814,22.1814,22.0983,22.1352,245445.0
2020-05-27 15:40:00,23.96,24.03,23.95,23.95,460610.0,22.1352,22.1999,22.126,22.126,460610.0
2020-05-27 15:50:00,23.96,23.97,23.92,23.94,1283470.0,22.1352,22.1444,22.0983,22.1167,1283470.0
2020-05-28 09:30:00,24.13,24.26,23.84,23.88,416340.0,22.2923,22.4124,22.0243,22.0613,416340.0
2020-05-28 09:40:00,23.86,23.88,23.65,23.7,432230.0,22.0428,22.0613,21.8488,21.895,432230.0
2020-05-28 09:50:00,23.72,23.94,23.71,23.85,257450.0,21.9135,22.1167,21.9042,22.0336,257450.0
2020-05-28 10:00:00,23.84,24.04,23.81,24.04,137050.0,22.0243,22.2091,21.9966,22.2091,137050.0
2020-05-28 10:10:00,24.03,24.1,24.01,24.05,137555.0,22.1999,22.2645,22.1814,22.2184,137555.0
2020-05-28 10:20:00,24.04,24.09,23.97,24.03,121675.0,22.2091,22.2553,22.1444,22.1999,121675.0
2020-05-28 10:30:00,24.02,24.31,24.01,24.31,1149695.0,22.1906,22.4586,22.1814,22.4586,1149695.0
2020-05-28 10:40:00,24.3,24.35,24.21,24.31,353755.0,22.4493,22.4955,22.3662,22.4586,353755.0
2020-05-28 10:50:00,24.31,24.33,24.18,24.2,185650.0,22.4586,22.477,22.3385,22.3569,185650.0
2020-05-28 11:00:00,24.2,24.3,24.19,24.27,192130.0,22.3569,22.4493,22.3477,22.4216,192130.0
2020-05-28 11:10:00,24.26,24.32,24.25,24.27,143415.0,22.4124,22.4678,22.4031,22.4216,143415.0
2020-05-28 11:20:00,24.25,24.25,24.08,24.22,158255.0,22.4031,22.4031,22.2461,22.3754,158255.0
2020-05-28 11:30:00,24.22,24.3,24.2,24.26,180650.0,22.3754,22.4493,22.3569,22.4124,180650.0
2020-05-28 11:40:00,24.25,24.27,24.13,24.15,127860.0,22.4031,22.4216,22.2923,22.3107,127860.0
2020-05-28 11:50:00,24.15,24.24,24.13,24.23,118765.0,22.3107,22.3939,22.2923,22.3846,118765.0
2020-05-28 12:00:00,24.24,24.31,24.24,24.26,97590.0,22.3939,22.4586,22.3939,22.4124,97590.0
2020-05-28 12:10:00,24.26,24.27,24.15,24.21,79930.0,22.4124,22.4216,22.3107,22.3662,79930.0
2020-05-28 12:20:00,24.2,24.23,24.13,24.17,109350.0,22.3569,22.3846,22.2923,22.3292,109350.0
2020-05-28 12:30:00,24.16,24.21,24.16,24.19,110495.0,22.32,22.3662,22.32,22.3477,110495.0
2020-05-28 12:40:00,24.19,24.25,24.18,24.22,191410.0,22.3477,22.4031,22.3385,22.3754,191410.0
2020-05-28 12:50:00,24.21,24.29,24.18,24.19,102395.0,22.3662,22.4401,22.3385,22.3477,102395.0
2020-05-28 13:00:00,24.19,24.24,24.17,24.19,91030.0,22.3477,22.3939,22.3292,22.3477,91030.0
2020-05-28 13:10:00,24.19,24.26,24.19,24.26,54240.0,22.3477,22.4124,22.3477,22.4124,54240.0
2020-05-28 13:20:00,24.26,24.33,24.25,24.27,100705.0,22.4124,22.477,22.4031,22.4216,100705.0
2020-05-28 13:30:00,24.27,24.27,24.2,24.22,61765.0,22.4216,22.4216,22.3569,22.3754,61765.0
2020-05-28 13:40:00,24.23,24.26,24.2,24.2,65880.0,22.3846,22.4124,22.3569,22.3569,65880.0
2020-05-28 13:50:00,24.19,24.19,24.14,24.15,57520.0,22.3477,22.3477,22.3015,22.3107,57520.0
2020-05-28 14:00:00,24.15,24.23,24.15,24.17,106360.0,22.3107,22.3846,22.3107,22.3292,106360.0
2020-05-28 14:10:00,24.17,24.2,24.14,24.14,86440.0,22.3292,22.3569,22.3015,22.3015,86440.0
2020-05-28 14:20:00,24.14,24.16,24.11,24.12,75165.0,22.3015,22.32,22.2738,22.283,75165.0
2020-05-28 14:30:00,24.13,24.19,24.13,24.13,71725.0,22.2923,22.3477,22.2923,22.2923,71725.0
2020-05-28 14:40:00,24.13,24.13,24.09,24.1,107305.0,22.2923,22.2923,22.2553,22.2645,107305.0
2020-05-28 14:50:00,24.1,24.1,24.02,24.04,95565.0,22.2645,22.2645,22.1906,22.2091,95565.0
2020-05-28 15:00:00,24.04,24.09,24.04,24.07,85870.0,22.2091,22.2553,22.2091,22.2368,85870.0
2020-05-28 15:10:00,24.06,24.08,23.94,23.94,159680.0,22.2276,22.2461,22.1167,22.1167,159680.0
2020-05-28 15:20:00,23.95,23.96,23.89,23.89,204745.0,22.126,22.1352,22.0705,22.0705,204745.0
2020-05-28 15:30:00,23.9,23.91,23.76,23.79,362420.0,22.0798,22.089,21.9504,21.9782,362420.0
2020-05-28 15:40:00,23.79,23.8,23.68,23.69,436150.0,21.9782,21.9874,21.8765,21.8858,436150.0
2020-05-28 15:50:00,23.68,23.81,23.68,23.8,785705.0,21.8765,21.9966,21.8765,21.9874,785705.0
2020-05-29 09:30:00,23.75,23.92,23.66,23.91,162905.0,21.9412,22.0983,21.8581,22.089,162905.0
2020-05-29 09:40:00,23.94,24.11,23.86,24.02,337360.0,22.1167,22.2738,22.0428,22.1906,337360.0
2020-05-29 09:50:00,24.02,24.06,23.97,24.01,105140.0,22.1906,22.2276,22.1444,22.1814,105140.0
2020-05-29 10:00:00,23.98,24.08,23.95,23.95,108245.0,22.1537,22.2461,22.126,22.126,108245.0
2020-05-29 10:10:00,23.96,24.0,23.93,23.97,62420.0,22.1352,22.1722,22.1075,22.1444,62420.0
2020-05-29 10:20:00,23.97,23.99,23.92,23.96,94480.0,22.1444,22.1629,22.0983,22.1352,94480.0
2020-05-29 10:30:00,23.97,24.03,23.96,24.02,77365.0,22.1444,22.1999,22.1352,22.1906,77365.0
2020-05-29 10:40:00,24.01,24.02,23.98,23.98,66710.0,22.1814,22.1906,22.1537,22.1537,66710.0
2020-05-29 10:50:00,23.99,24.1,23.99,24.09,195440.0,22.1629,22.2645,22.1629,22.2553,195440.0
2020-05-29 11:00:00,24.09,24.23,24.09,24.21,167755.0,22.2553,22.3846,22.2553,22.3662,167755.0
2020-05-29 11:10:00,24.23,24.3,24.23,24.27,155750.0,22.3846,22.4493,22.3846,22.4216,155750.0
2020-05-29 11:20:00,24.28,24.29,24.2,24.24,137065.0,22.4308,22.4401,22.3569,22.3939,137065.0
2020-05-29 11:30:00,24.24,24.27,24.2,24.22,95945.0,22.3939,22.4216,22.3569,22.3754,95945.0
2020-05-29 11:40:00,24.22,24.27,24.19,24.27,76665.0,22.3754,22.4216,22.3477,22.4216,76665.0
2020-05-29 11:50:00,24.26,24.37,24.25,24.25,280020.0,22.4124,22.514,22.4031,22.4031,280020.0
2020-05-29 12:00:00,24.26,24.32,24.24,24.29,49315.0,22.4124,22.4678,22.3939,22.4401,49315.0
2020-05-29 12:10:00,24.29,24.31,24.23,24.24,81295.0,22.4401,22.4586,22.3846,22.3939,81295.0
2020-05-29 12:20:00,24.24,24.25,24.17,24.2,78890.0,22.3939,22.4031,22.3292,22.3569,78890.0
2020-05-29 12:30:00,24.18,24.23,24.17,24.23,61890.0,22.3385,22.3846,22.3292,22.3846,61890.0
2020-05-29 12:40:00,24.22,24.22,24.17,24.17,51245.0,22.3754,22.3754,22.3292,22.3292,51245.0
2020-05-29 12:50:00,24.17,24.24,24.09,24.19,100055.0,22.3292,22.3939,22.2553,22.3477,100055.0
2020-05-29 13:00:00,24.19,24.21,24.15,24.2,74235.0,22.3477,22.3662,22.3107,22.3569,74235.0
2020-05-29 13:10:00,24.2,24.27,24.18,24.27,126190.0,22.3569,22.4216,22.3385,22.4216,126190.0
2020-05-29 13:20:00,24.27,24.29,24.26,24.26,65760.0,22.4216,22.4401,22.4124,22.4124,65760.0
2020-05-29 13:30:00,24.27,24.27,24.14,24.15,169735.0,22.4216,22.4216,22.3015,22.3107,169735.0
2020-05-29 13:40:00,24.14,24.16,24.14,24.16,104905.0,22.3015,22.32,22.3015,22.32,104905.0
2020-05-29 13:50:00,24.15,24.19,24.05,24.09,144350.0,22.3107,22.3477,22.2184,22.2553,144350.0
2020-05-29 14:00:00,24.09,24.22,24.08,24.21,79760.0,22.2553,22.3754,22.2461,22.3662,79760.0
2020-05-29 14:10:00,24.22,24.24,24.18,24.21,72750.0,22.3754,22.3939,22.3385,22.3662,72750.0
2020-05-29 14:20:00,24.23,24.27,24.2,24.24,77380.0,22.3846,22.4216,22.3569,22.3939,77380.0
2020-05-29 14:30:00,24.25,24.28,24.23,24.23,67000.0,22.4031,22.4308,22.3846,22.3846,67000.0
2020-05-29 14:40:00,24.24,24.27,24.18,24.19,72500.0,22.3939,22.4216,22.3385,22.3477,72500.0
2020-05-29 14:50:00,24.19,24.3,24.09,24.3,166080.0,22.3477,22.4493,22.2553,22.4493,166080.0
2020-05-29 15:00:00,24.32,24.35,24.24,24.24,120615.0,22.4678,22.4955,22.3939,22.3939,120615.0
2020-05-29 15:10:00,24.24,24.26,24.19,24.21,157480.0,22.3939,22.4124,22.3477,22.3662,157480.0
2020-05-29 15:20:00,24.2,24.24,24.14,24.14,182115.0,22.3569,22.3939,22.3015,22.3015,182115.0
2020-05-29 15:30:00,24.13,24.14,24.05,24.13,412215.0,22.2923,22.3015,22.2184,22.2923,412215.0
2020-05-29 15:40:00,24.14,24.15,24.12,24.15,418790.0,22.3015,22.3107,22.283,22.3107,418790.0
2020-05-29 15:50:00,24.16,24.5,24.16,24.4,1314605.0,22.32,22.6341,22.32,22.5417,1314605.0
2020-06-01 09:30:00,24.41,24.61,24.41,24.59,310595.0,22.5509,22.7357,22.5509,22.7172,310595.0
2020-06-01 09:40:00,24.58,24.74,24.55,24.7,240960.0,22.708,22.8558,22.6803,22.8188,240960.0
2020-06-01 09:50:00,24.69,24.7,24.51,24.65,370565.0,22.8096,22.8188,22.6433,22.7727,370565.0
2020-06-01 10:00:00,24.65,24.71,24.58,24.67,150030.0,22.7727,22.8281,22.708,22.7911,150030.0
2020-06-01 10:10:00,24.67,24.72,24.58,24.68,210565.0,22.7911,22.8373,22.708,22.8004,210565.0
2020-06-01 10:20:00,24.66,24.68,24.51,24.6,158210.0,22.7819,22.8004,22.6433,22.7265,158210.0
2020-06-01 10:30:00,24.6,24.63,24.56,24.61,120580.0,22.7265,22.7542,22.6895,22.7357,120580.0
2020-06-01 10:40:00,24.62,24.66,24.61,24.64,102105.0,22.7449,22.7819,22.7357,22.7634,102105.0
2020-06-01 10:50:00,24.65,24.69,24.63,24.67,169090.0,22.7727,22.8096,22.7542,22.7911,169090.0
2020-06-01 11:00:00,24.67,24.72,24.65,24.7,179955.0,22.7911,22.8373,22.7727,22.8188,179955.0
2020-06-01 11:10:00,24.71,24.71,24.64,24.65,114455.0,22.8281,22.8281,22.7634,22.7727,114455.0
2020-06-01 11:20:00,24.65,24.71,24.64,24.71,82340.0,22.7727,22.8281,22.7634,22.8281,82340.0
2020-06-01 11:30:00,24.72,24.83,24.72,24.81,80920.0,22.8373,22.9389,22.8373,22.9205,80920.0
2020-06-01 11:40:00,24.8,24.82,24.77,24.79,57850.0,22.9112,22.9297,22.8835,22.902,57850.0
2020-06-01 11:50:00,24.79,24.84,24.76,24.76,75105.0,22.902,22.9482,22.8743,22.8743,75105.0
2020-06-01 12:00:00,24.76,24.78,24.73,24.78,65260.0,22.8743,22.8928,22.8466,22.8928,65260.0
2020-06-01 12:10:00,24.78,24.83,24.75,24.79,55450.0,22.8928,22.9389,22.865,22.902,55450.0
2020-06-01 12:20:00,24.79,24.86,24.79,24.83,76185.0,22.902,22.9667,22.902,22.9389,76185.0
2020-06-01 12:30:00,24.85,24.88,24.82,24.87,58050.0,22.9574,22.9851,22.9297,22.9759,58050.0
2020-06-01 12:40:00,24.87,24.88,24.83,24.88,53755.0,22.9759,22.9851,22.9389,22.9851,53755.0
2020-06-01 12:50:00,24.87,24.89,24.72,24.76,87350.0,22.9759,22.9944,22.8373,22.8743,87350.0
2020-06-01 13:00:00,24.77,24.78,24.69,24.72,50095.0,22.8835,22.8928,22.8096,22.8373,50095.0
2020-06-01 13:10:00,24.72,24.72,24.68,24.68,34510.0,22.8373,22.8373,22.8004,22.8004,34510.0
2020-06-01 13:20:00,24.66,24.71,24.65,24.71,52975.0,22.7819,22.8281,22.7727,22.8281,52975.0
2020-06-01 13:30:00,24.71,24.71,24.62,24.63,167340.0,22.8281,22.8281,22.7449,22.7542,167340.0
2020-06-01 13:40:00,24.64,24.68,24.63,24.66,42155.0,22.7634,22.8004,22.7542,22.7819,42155.0
2020-06-01 13:50:00,24.65,24.66,24.62,24.66,56745.0,22.7727,22.7819,22.7449,22.7819,56745.0
2020-06-01 14:00:00,24.66,24.68,24.64,24.67,59745.0,22.7819,22.8004,22.7634,22.7911,59745.0
2020-06-01 14:10:00,24.67,24.69,24.65,24.66,60030.0,22.7911,22.8096,22.7727,22.7819,60030.0
2020-06-01 14:20:00,24.66,24.67,24.63,24.66,56090.0,22.7819,22.7911,22.7542,22.7819,56090.0
2020-06-01 14:30:00,24.66,24.7,24.65,24.7,96910.0,22.7819,22.8188,22.7727,22.8188,96910.0
2020-06-01 14:40:00,24.69,24.7,24.59,24.61,80120.0,22.8096,22.8188,22.7172,22.7357,80120.0
2020-06-01 14:50:00,24.61,24.63,24.55,24.56,85625.0,22.7357,22.7542,22.6803,22.6895,85625.0
2020-06-01 15:00:00,24.56,24.62,24.56,24.58,85450.0,22.6895,22.7449,22.6895,22.708,85450.0
2020-06-01 15:10:00,24.59,24.59,24.52,24.55,129465.0,22.7172,22.7172,22.6526,22.6803,129465.0
2020-06-01 15:20:00,24.54,24.59,24.53,24.59,112375.0,22.671,22.7172,22.6618,22.7172,112375.0
2020-06-01 15:30:00,24.59,24.6,24.53,24.55,183320.0,22.7172,22.7265,22.6618,22.6803,183320.0
2020-06-01 15:40:00,24.55,24.59,24.55,24.56,167785.0,22.6803,22.7172,22.6803,22.6895,167785.0
2020-06-01 15:50:00,24.56,24.59,24.49,24.53,627025.0,22.6895,22.7172,22.6248,22.6618,627025.0
2020-06-02 09:30:00,24.26,24.4,24.22,24.39,269435.0,22.4124,22.5417,22.3754,22.5325,269435.0
2020-06-02 09:40:00,24.37,24.47,24.28,24.38,108575.0,22.514,22.6064,22.4308,22.5232,108575.0
2020-06-02 09:50:00,24.38,24.55,24.38,24.55,106445.0,22.5232,22.6803,22.5232,22.6803,106445.0
2020-06-02 10:00:00,24.52,24.55,24.47,24.54,69295.0,22.6526,22.6803,22.6064,22.671,69295.0
2020-06-02 10:10:00,24.54,24.57,24.5,24.56,71815.0,22.671,22.6988,22.6341,22.6895,71815.0
2020-06-02 10:20:00,24.57,24.65,24.57,24.64,90640.0,22.6988,22.7727,22.6988,22.7634,90640.0
2020-06-02 10:30:00,24.63,24.63,24.51,24.56,147100.0,22.7542,22.7542,22.6433,22.6895,147100.0
2020-06-02 10:40:00,24.58,24.59,24.51,24.52,100485.0,22.708,22.7172,22.6433,22.6526,100485.0
2020-06-02 10:50:00,24.53,24.55,24.51,24.52,54780.0,22.6618,22.6803,22.6433,22.6526,54780.0
2020-06-02 11:00:00,24.51,24.52,24.39,24.41,161680.0,22.6433,22.6526,22.5325,22.5509,161680.0
2020-06-02 11:10:00,24.41,24.42,24.32,24.4,166770.0,22.5509,22.5602,22.4678,22.5417,166770.0
2020-06-02 11:20:00,24.4,24.49,24.4,24.47,92545.0,22.5417,22.6248,22.5417,22.6064,92545.0
2020-06-02 11:30:00,24.46,24.53,24.42,24.5,54495.0,22.5971,22.6618,22.5602,22.6341,54495.0
2020-06-02 11:40:00,24.5,24.57,24.49,24.56,81100.0,22.6341,22.6988,22.6248,22.6895,81100.0
2020-06-02 11:50:00,24.55,24.55,24.49,24.55,61155.0,22.6803,22.6803,22.6248,22.6803,61155.0
2020-06-02 12:00:00,24.55,24.58,24.52,24.54,73150.0,22.6803,22.708,22.6526,22.671,73150.0
2020-06-02 12:10:00,24.54,24.58,24.53,24.56,62630.0,22.671,22.708,22.6618,22.6895,62630.0
2020-06-02 12:20:00,24.56,24.58,24.48,24.49,71610.0,22.6895,22.708,22.6156,22.6248,71610.0
2020-06-02 12:30:00,24.5,24.57,24.49,24.54,192490.0,22.6341,22.6988,22.6248,22.671,192490.0
2020-06-02 12:40:00,24.54,24.55,24.48,24.48,43535.0,22.671,22.6803,22.6156,22.6156,43535.0
2020-06-02 12:50:00,24.49,24.53,24.48,24.53,39365.0,22.6248,22.6618,22.6156,22.6618,39365.0
2020-06-02 13:00:00,24.53,24.58,24.53,24.57,52255.0,22.6618,22.708,22.6618,22.6988,52255.0
2020-06-02 13:10:00,24.57,24.62,24.57,24.6,107585.0,22.6988,22.7449,22.6988,22.7265,107585.0
2020-06-02 13:20:00,24.61,24.66,24.59,24.59,84280.0,22.7357,22.7819,22.7172,22.7172,84280.0
2020-06-02 13:30:00,24.59,24.69,24.59,24.67,49065.0,22.7172,22.8096,22.7172,22.7911,49065.0
2020-06-02 13:40:00,24.67,24.75,24.67,24.73,118530.0,22.7911,22.865,22.7911,22.8466,118530.0
2020-06-02 13:50:00,24.73,24.78,24.73,24.76,58395.0,22.8466,22.8928,22.8466,22.8743,58395.0
2020-06-02 14:00:00,24.76,24.76,24.66,24.66,89015.0,22.8743,22.8743,22.7819,22.7819,89015.0
2020-06-02 14:10:00,24.66,24.66,24.59,24.63,157410.0,22.7819,22.7819,22.7172,22.7542,157410.0
2020-06-02 14:20:00,24.61,24.66,24.58,24.65,54420.0,22.7357,22.7819,22.708,22.7727,54420.0
2020-06-02 14:30:00,24.64,24.7,24.62,24.7,85000.0,22.7634,22.8188,22.7449,22.8188,85000.0
2020-06-02 14:40:00,24.7,24.76,24.67,24.74,72800.0,22.8188,22.8743,22.7911,22.8558,72800.0
2020-06-02 14:50:00,24.75,24.77,24.71,24.74,55000.0,22.865,22.8835,22.8281,22.8558,55000.0
2020-06-02 15:00:00,24.74,24.77,24.71,24.74,77515.0,22.8558,22.8835,22.8281,22.8558,77515.0
2020-06-02 15:10:00,24.73,24.74,24.64,24.66,86385.0,22.8466,22.8558,22.7634,22.7819,86385.0
2020-06-02 15:20:00,24.66,24.69,24.6,24.64,192145.0,22.7819,22.8096,22.7265,22.7634,192145.0
2020-06-02 15:30:00,24.64,24.72,24.62,24.71,214835.0,22.7634,22.8373,22.7449,22.8281,214835.0
2020-06-02 15:40:00,24.71,24.72,24.68,24.71,185210.0,22.8281,22.8373,22.8004,22.8281,185210.0
2020-06-02 15:50:00,24.71,24.78,24.71,24.75,394285.0,22.8281,22.8928,22.8281,22.865,394285.0
2020-06-03 09:30:00,24.8,24.8,24.45,24.54,262280.0,22.9112,22.9112,22.5879,22.671,262280.0
2020-06-03 09:40:00,24.57,24.57,24.4,24.5,90935.0,22.6988,22.6988,22.5417,22.6341,90935.0
2020-06-03 09:50:00,24.47,24.51,24.42,24.46,123730.0,22.6064,22.6433,22.5602,22.5971,123730.0
2020-06-03 10:00:00,24.45,24.47,24.27,24.32,234175.0,22.5879,22.6064,22.4216,22.4678,234175.0
2020-06-03 10:10:00,24.32,24.38,24.29,24.36,166915.0,22.4678,22.5232,22.4401,22.5047,166915.0
2020-06-03 10:20:00,24.37,24.41,24.35,24.35,114940.0,22.514,22.5509,22.4955,22.4955,114940.0
2020-06-03 10:30:00,24.35,24.39,24.32,24.38,113060.0,22.4955,22.5325,22.4678,22.5232,113060.0
2020-06-03 10:40:00,24.38,24.43,24.36,24.39,55905.0,22.5232,22.5694,22.5047,22.5325,55905.0
2020-06-03 10:50:00,24.4,24.44,24.38,24.43,73700.0,22.5417,22.5787,22.5232,22.5694,73700.0
2020-06-03 11:00:00,24.43,24.5,24.4,24.48,113180.0,22.5694,22.6341,22.5417,22.6156,113180.0
2020-06-03 11:10:00,24.48,24.54,24.47,24.49,77355.0,22.6156,22.671,22.6064,22.6248,77355.0
2020-06-03 11:20:00,24.48,24.49,24.43,24.43,81210.0,22.6156,22.6248,22.5694,22.5694,81210.0
2020-06-03 11:30:00,24.43,24.48,24.42,24.44,64435.0,22.5694,22.6156,22.5602,22.5787,64435.0
2020-06-03 11:40:00,24.44,24.48,24.42,24.45,60970.0,22.5787,22.6156,22.5602,22.5879,60970.0
2020-06-03 11:50:00,24.44,24.45,24.38,24.4,60895.0,22.5787,22.5879,22.5232,22.5417,60895.0
2020-06-03 12:00:00,24.39,24.46,24.32,24.33,132820.0,22.5325,22.5971,22.4678,22.477,132820.0
2020-06-03 12:10:00,24.32,24.37,24.31,24.33,105470.0,22.4678,22.514,22.4586,22.477,105470.0
2020-06-03 12:20:00,24.34,24.37,24.31,24.36,115675.0,22.4863,22.514,22.4586,22.5047,115675.0
2020-06-03 12:30:00,24.36,24.41,24.35,24.4,77820.0,22.5047,22.5509,22.4955,22.5417,77820.0
2020-06-03 12:40:00,24.4,24.43,24.35,24.4,96630.0,22.5417,22.5694,22.4955,22.5417,96630.0
2020-06-03 12:50:00,24.42,24.44,24.39,24.43,73285.0,22.5602,22.5787,22.5325,22.5694,73285.0
2020-06-03 13:00:00,24.43,24.46,24.41,24.42,141185.0,22.5694,22.5971,22.5509,22.5602,141185.0
2020-06-03 13:10:00,24.42,24.44,24.38,24.39,136420.0,22.5602,22.5787,22.5232,22.5325,136420.0
2020-06-03 13:20:00,24.39,24.42,24.35,24.35,106865.0,22.5325,22.5602,22.4955,22.4955,106865.0
2020-06-03 13:30:00,24.36,24.37,24.34,24.34,63400.0,22.5047,22.514,22.4863,22.4863,63400.0
2020-06-03 13:40:00,24.34,24.37,24.33,24.37,72125.0,22.4863,22.514,22.477,22.514,72125.0
2020-06-03 13:50:00,24.36,24.39,24.35,24.37,56830.0,22.5047,22.5325,22.4955,22.514,56830.0
2020-06-03 14:00:00,24.38,24.4,24.34,24.36,72565.0,22.5232,22.5417,22.4863,22.5047,72565.0
2020-06-03 14:10:00,24.36,24.36,24.34,24.35,110570.0,22.5047,22.5047,22.4863,22.4955,110570.0
2020-06-03 14:20:00,24.35,24.35,24.26,24.26,84945.0,22.4955,22.4955,22.4124,22.4124,84945.0
2020-06-03 14:30:00,24.25,24.33,24.24,24.33,238815.0,22.4031,22.477,22.3939,22.477,238815.0
2020-06-03 14:40:00,24.33,24.37,24.31,24.33,60805.0,22.477,22.514,22.4586,22.477,60805.0
2020-06-03 14:50:00,24.33,24.42,24.33,24.4,101305.0,22.477,22.5602,22.477,22.5417,101305.0
2020-06-03 15:00:00,24.39,24.43,24.38,24.42,60980.0,22.5325,22.5694,22.5232,22.5602,60980.0
2020-06-03 15:10:00,24.42,24.42,24.38,24.39,142005.0,22.5602,22.5602,22.5232,22.5325,142005.0
2020-06-03 15:20:00,24.39,24.41,24.38,24.39,96970.0,22.5325,22.5509,22.5232,22.5325,96970.0
2020-06-03 15:30:00,24.39,24.48,24.38,24.47,151760.0,22.5325,22.6156,22.5232,22.6064,151760.0
2020-06-03 15:40:00,24.48,24.58,24.48,24.57,254695.0,22.6156,22.708,22.6156,22.6988,254695.0
2020-06-03 15:50:00,24.57,24.59,24.51,24.57,589935.0,22.6988,22.7172,22.6433,22.6988,589935.0
2020-06-04 09:30:00,24.57,24.83,24.5,24.71,129005.0,22.6988,22.9389,22.6341,22.8281,129005.0
2020-06-04 09:40:00,24.71,24.8,24.63,24.7,111775.0,22.8281,22.9112,22.7542,22.8188,111775.0
2020-06-04 09:50:00,24.68,24.72,24.6,24.64,37825.0,22.8004,22.8373,22.7265,22.7634,37825.0
2020-06-04 10:00:00,24.62,24.66,24.52,24.57,71030.0,22.7449,22.7819,22.6526,22.6988,71030.0
2020-06-04 10:10:00,24.57,24.62,24.5,24.58,98735.0,22.6988,22.7449,22.6341,22.708,98735.0
2020-06-04 10:20:00,24.59,24.61,24.55,24.6,103765.0,22.7172,22.7357,22.6803,22.7265,103765.0
2020-06-04 10:30:00,24.6,24.64,24.56,24.62,76295.0,22.7265,22.7634,22.6895,22.7449,76295.0
2020-06-04 10:40:00,24.63,24.63,24.46,24.48,203570.0,22.7542,22.7542,22.5971,22.6156,203570.0
2020-06-04 10:50:00,24.47,24.52,24.4,24.48,107560.0,22.6064,22.6526,22.5417,22.6156,107560.0
2020-06-04 11:00:00,24.48,24.55,24.48,24.52,83200.0,22.6156,22.6803,22.6156,22.6526,83200.0
2020-06-04 11:10:00,24.53,24.54,24.49,24.54,150545.0,22.6618,22.671,22.6248,22.671,150545.0
2020-06-04 11:20:00,24.55,24.56,24.49,24.5,60775.0,22.6803,22.6895,22.6248,22.6341,60775.0
2020-06-04 11:30:00,24.5,24.54,24.49,24.53,123970.0,22.6341,22.671,22.6248,22.6618,123970.0
2020-06-04 11:40:00,24.54,24.54,24.47,24.47,76915.0,22.671,22.671,22.6064,22.6064,76915.0
2020-06-04 11:50:00,24.47,24.47,24.41,24.44,98995.0,22.6064,22.6064,22.5509,22.5787,98995.0
2020-06-04 12:00:00,24.44,24.46,24.34,24.39,62765.0,22.5787,22.5971,22.4863,22.5325,62765.0
2020-06-04 12:10:00,24.39,24.41,24.36,24.39,66970.0,22.5325,22.5509,22.5047,22.5325,66970.0
2020-06-04 12:20:00,24.39,24.42,24.37,24.38,45485.0,22.5325,22.5602,22.514,22.5232,45485.0
2020-06-04 12:30:00,24.37,24.38,24.36,24.36,73555.0,22.514,22.5232,22.5047,22.5047,73555.0
2020-06-04 12:40:00,24.36,24.38,24.35,24.35,185145.0,22.5047,22.5232,22.4955,22.4955,185145.0
2020-06-04 12:50:00,24.35,24.35,24.28,24.29,60505.0,22.4955,22.4955,22.4308,22.4401,60505.0
2020-06-04 13:00:00,24.29,24.3,24.26,24.27,65450.0,22.4401,22.4493,22.4124,22.4216,65450.0
2020-06-04 13:10:00,24.27,24.29,24.21,24.22,94335.0,22.4216,22.4401,22.3662,22.3754,94335.0
2020-06-04 13:20:00,24.22,24.23,24.16,24.16,150250.0,22.3754,22.3846,22.32,22.32,150250.0
2020-06-04 13:30:00,24.17,24.27,24.17,24.27,102280.0,22.3292,22.4216,22.3292,22.4216,102280.0
2020-06-04 13:40:00,24.27,24.38,24.26,24.38,87750.0,22.4216,22.5232,22.4124,22.5232,87750.0
2020-06-04 13:50:00,24.38,24.38,24.31,24.32,111660.0,22.5232,22.5232,22.4586,22.4678,111660.0
2020-06-04 14:00:00,24.33,24.34,24.26,24.26,114495.0,22.477,22.4863,22.4124,22.4124,114495.0
2020-06-04 14:10:00,24.26,24.26,24.21,24.24,69720.0,22.4124,22.4124,22.3662,22.3939,69720.0
2020-06-04 14:20:00,24.24,24.27,24.21,24.24,77500.0,22.3939,22.4216,22.3662,22.3939,77500.0
2020-06-04 14:30:00,24.24,24.26,24.18,24.26,170150.0,22.3939,22.4124,22.3385,22.4124,170150.0
2020-06-04 14:40:00,24.25,24.27,24.25,24.26,119575.0,22.4031,22.4216,22.4031,22.4124,119575.0
2020-06-04 14:50:00,24.26,24.28,24.24,24.26,229660.0,22.4124,22.4308,22.3939,22.4124,229660.0
2020-06-04 15:00:00,24.25,24.34,24.25,24.34,162480.0,22.4031,22.4863,22.4031,22.4863,162480.0
2020-06-04 15:10:00,24.34,24.39,24.31,24.39,161035.0,22.4863,22.5325,22.4586,22.5325,161035.0
2020-06-04 15:20:00,24.39,24.46,24.38,24.41,199210.0,22.5325,22.5971,22.5232,22.5509,199210.0
2020-06-04 15:30:00,24.4,24.44,24.32,24.36,240105.0,22.5417,22.5787,22.4678,22.5047,240105.0
2020-06-04 15:40:00,24.36,24.43,24.35,24.43,210120.0,22.5047,22.5694,22.4955,22.5694,210120.0
2020-06-04 15:50:00,24.43,24.5,24.4,24.46,528770.0,22.5694,22.6341,22.5417,22.5971,528770.0
2020-06-05 09:30:00,24.84,24.84,24.45,24.45,304345.0,22.9482,22.9482,22.5879,22.5879,304345.0
2020-06-05 09:40:00,24.45,24.52,24.32,24.42,159165.0,22.5879,22.6526,22.4678,22.5602,159165.0
2020-06-05 09:50:00,24.44,24.48,24.35,24.44,168645.0,22.5787,22.6156,22.4955,22.5787,168645.0
2020-06-05 10:00:00,24.46,24.68,24.4,24.65,264000.0,22.5971,22.8004,22.5417,22.7727,264000.0
2020-06-05 10:10:00,24.65,24.69,24.51,24.62,179225.0,22.7727,22.8096,22.6433,22.7449,179225.0
2020-06-05 10:20:00,24.62,24.63,24.48,24.51,129205.0,22.7449,22.7542,22.6156,22.6433,129205.0
2020-06-05 10:30:00,24.5,24.54,24.44,24.46,136820.0,22.6341,22.671,22.5787,22.5971,136820.0
2020-06-05 10:40:00,24.46,24.46,24.33,24.33,81160.0,22.5971,22.5971,22.477,22.477,81160.0
2020-06-05 10:50:00,24.32,24.43,24.32,24.39,174870.0,22.4678,22.5694,22.4678,22.5325,174870.0
2020-06-05 11:00:00,24.39,24.39,24.31,24.38,139165.0,22.5325,22.5325,22.4586,22.5232,139165.0
2020-06-05 11:10:00,24.4,24.41,24.35,24.36,93870.0,22.5417,22.5509,22.4955,22.5047,93870.0
2020-06-05 11:20:00,24.35,24.45,24.34,24.42,84755.0,22.4955,22.5879,22.4863,22.5602,84755.0
2020-06-05 11:30:00,24.42,24.47,24.4,24.43,103070.0,22.5602,22.6064,22.5417,22.5694,103070.0
2020-06-05 11:40:00,24.42,24.44,24.39,24.44,115755.0,22.5602,22.5787,22.5325,22.5787,115755.0
2020-06-05 11:50:00,24.45,24.47,24.39,24.4,107140.0,22.5879,22.6064,22.5325,22.5417,107140.0
2020-06-05 12:00:00,24.4,24.43,24.36,24.4,71245.0,22.5417,22.5694,22.5047,22.5417,71245.0
2020-06-05 12:10:00,24.4,24.43,24.36,24.37,69105.0,22.5417,22.5694,22.5047,22.514,69105.0
2020-06-05 12:20:00,24.37,24.4,24.34,24.34,73040.0,22.514,22.5417,22.4863,22.4863,73040.0
2020-06-05 12:30:00,24.34,24.39,24.32,24.39,96385.0,22.4863,22.5325,22.4678,22.5325,96385.0
2020-06-05 12:40:00,24.38,24.4,24.36,24.37,93040.0,22.5232,22.5417,22.5047,22.514,93040.0
2020-06-05 12:50:00,24.37,24.39,24.34,24.38,59070.0,22.514,22.5325,22.4863,22.5232,59070.0
2020-06-05 13:00:00,24.39,24.4,24.36,24.39,68900.0,22.5325,22.5417,22.5047,22.5325,68900.0
2020-06-05 13:10:00,24.38,24.42,24.37,24.4,64895.0,22.5232,22.5602,22.514,22.5417,64895.0
2020-06-05 13:20:00,24.4,24.4,24.35,24.36,51090.0,22.5417,22.5417,22.4955,22.5047,51090.0
2020-06-05 13:30:00,24.35,24.37,24.3,24.3,83725.0,22.4955,22.514,22.4493,22.4493,83725.0
2020-06-05 13:40:00,24.29,24.3,24.22,24.23,106215.0,22.4401,22.4493,22.3754,22.3846,106215.0
2020-06-05 13:50:00,24.22,24.24,24.17,24.22,169060.0,22.3754,22.3939,22.3292,22.3754,169060.0
2020-06-05 14:00:00,24.22,24.26,24.18,24.2,141130.0,22.3754,22.4124,22.3385,22.3569,141130.0
2020-06-05 14:10:00,24.21,24.23,24.19,24.22,130415.0,22.3662,22.3846,22.3477,22.3754,130415.0
2020-06-05 14:20:00,24.22,24.26,24.22,24.23,104105.0,22.3754,22.4124,22.3754,22.3846,104105.0
2020-06-05 14:30:00,24.23,24.28,24.19,24.26,111380.0,22.3846,22.4308,22.3477,22.4124,111380.0
2020-06-05 14:40:00,24.27,24.31,24.25,24.26,104270.0,22.4216,22.4586,22.4031,22.4124,104270.0
2020-06-05 14:50:00,24.26,24.36,24.24,24.36,161265.0,22.4124,22.5047,22.3939,22.5047,161265.0
2020-06-05 15:00:00,24.36,24.39,24.34,24.38,129275.0,22.5047,22.5325,22.4863,22.5232,129275.0
2020-06-05 15:10:00,24.38,24.46,24.36,24.43,147145.0,22.5232,22.5971,22.5047,22.5694,147145.0
2020-06-05 15:20:00,24.43,24.49,24.43,24.45,186645.0,22.5694,22.6248,22.5694,22.5879,186645.0
2020-06-05 15:30:00,24.46,24.5,24.44,24.49,232035.0,22.5971,22.6341,22.5787,22.6248,232035.0
2020-06-05 15:40:00,24.5,24.5,24.41,24.42,225605.0,22.6341,22.6341,22.5509,22.5602,225605.0
2020-06-05 15:50:00,24.42,24.46,24.37,24.44,486795.0,22.5602,22.5971,22.514,22.5787,486795.0
2020-06-08 09:30:00,24.06,24.19,23.9,23.9,630755.0,22.2276,22.3477,22.0798,22.0798,630755.0
2020-06-08 09:40:00,23.91,24.14,23.9,24.12,314095.0,22.089,22.3015,22.0798,22.283,314095.0
2020-06-08 09:50:00,24.15,24.2,24.1,24.2,243690.0,22.3107,22.3569,22.2645,22.3569,243690.0
2020-06-08 10:00:00,24.2,24.24,24.15,24.23,199505.0,22.3569,22.3939,22.3107,22.3846,199505.0
2020-06-08 10:10:00,24.23,24.23,24.15,24.22,120080.0,22.3846,22.3846,22.3107,22.3754,120080.0
2020-06-08 10:20:00,24.22,24.33,24.22,24.33,77360.0,22.3754,22.477,22.3754,22.477,77360.0
2020-06-08 10:30:00,24.33,24.37,24.28,24.31,117030.0,22.477,22.514,22.4308,22.4586,117030.0
2020-06-08 10:40:00,24.3,24.31,24.2,24.21,115925.0,22.4493,22.4586,22.3569,22.3662,115925.0
2020-06-08 10:50:00,24.22,24.29,24.22,24.25,81835.0,22.3754,22.4401,22.3754,22.4031,81835.0
2020-06-08 11:00:00,24.25,24.27,24.22,24.24,80835.0,22.4031,22.4216,22.3754,22.3939,80835.0
2020-06-08 11:10:00,24.24,24.26,24.15,24.16,117625.0,22.3939,22.4124,22.3107,22.32,117625.0
2020-06-08 11:20:00,24.16,24.19,24.11,24.11,81665.0,22.32,22.3477,22.2738,22.2738,81665.0
2020-06-08 11:30:00,24.11,24.15,24.04,24.1,69210.0,22.2738,22.3107,22.2091,22.2645,69210.0
2020-06-08 11:40:00,24.1,24.14,24.07,24.12,64005.0,22.2645,22.3015,22.2368,22.283,64005.0
2020-06-08 11:50:00,24.13,24.16,24.13,24.15,57960.0,22.2923,22.32,22.2923,22.3107,57960.0
2020-06-08 12:00:00,24.15,24.22,24.15,24.21,51810.0,22.3107,22.3754,22.3107,22.3662,51810.0
2020-06-08 12:10:00,24.21,24.24,24.16,24.21,68625.0,22.3662,22.3939,22.32,22.3662,68625.0
2020-06-08 12:20:00,24.21,24.21,24.17,24.17,35035.0,22.3662,22.3662,22.3292,22.3292,35035.0
2020-06-08 12:30:00,24.16,24.2,24.15,24.17,32190.0,22.32,22.3569,22.3107,22.3292,32190.0
2020-06-08 12:40:00,24.18,24.19,24.12,24.13,60350.0,22.3385,22.3477,22.283,22.2923,60350.0
2020-06-08 12:50:00,24.13,24.15,24.08,24.08,47020.0,22.2923,22.3107,22.2461,22.2461,47020.0
2020-06-08 13:00:00,24.09,24.11,24.07,24.1,39260.0,22.2553,22.2738,22.2368,22.2645,39260.0
2020-06-08 13:10:00,24.1,24.11,24.08,24.08,34970.0,22.2645,22.2738,22.2461,22.2461,34970.0
2020-06-08 13:20:00,24.09,24.11,24.08,24.11,45390.0,22.2553,22.2738,22.2461,22.2738,45390.0
2020-06-08 13:30:00,24.1,24.17,24.09,24.17,45205.0,22.2645,22.3292,22.2553,22.3292,45205.0
2020-06-08 13:40:00,24.16,24.24,24.16,24.22,79300.0,22.32,22.3939,22.32,22.3754,79300.0
2020-06-08 13:50:00,24.21,24.26,24.21,24.24,44290.0,22.3662,22.4124,22.3662,22.3939,44290.0
2020-06-08 14:00:00,24.23,24.3,24.23,24.3,114320.0,22.3846,22.4493,22.3846,22.4493,114320.0
2020-06-08 14:10:00,24.29,24.33,24.29,24.31,60110.0,22.4401,22.477,22.4401,22.4586,60110.0
2020-06-08 14:20:00,24.3,24.32,24.29,24.3,50015.0,22.4493,22.4678,22.4401,22.4493,50015.0
2020-06-08 14:30:00,24.3,24.31,24.26,24.27,58895.0,22.4493,22.4586,22.4124,22.4216,58895.0
2020-06-08 14:40:00,24.27,24.28,24.22,24.22,34930.0,22.4216,22.4308,22.3754,22.3754,34930.0
2020-06-08 14:50:00,24.22,24.28,24.21,24.28,65250.0,22.3754,22.4308,22.3662,22.4308,65250.0
2020-06-08 15:00:00,24.27,24.27,24.23,24.25,64685.0,22.4216,22.4216,22.3846,22.4031,64685.0
2020-06-08 15:10:00,24.25,24.27,24.24,24.26,57395.0,22.4031,22.4216,22.3939,22.4124,57395.0
2020-06-08 15:20:00,24.26,24.3,24.25,24.3,87520.0,22.4124,22.4493,22.4031,22.4493,87520.0
2020-06-08 15:30:00,24.31,24.32,24.27,24.29,128475.0,22.4586,22.4678,22.4216,22.4401,128475.0
2020-06-08 15:40:00,24.29,24.33,24.28,24.29,111910.0,22.4401,22.477,22.4308,22.4401,111910.0
2020-06-08 15:50:00,24.29,24.45,24.29,24.45,531160.0,22.4401,22.5879,22.4401,22.5879,531160.0
2020-06-09 09:30:00,24.4,24.44,24.25,24.32,86680.0,22.5417,22.5787,22.4031,22.4678,86680.0
2020-06-09 09:40:00,24.37,24.44,24.31,24.31,139340.0,22.514,22.5787,22.4586,22.4586,139340.0
2020-06-09 09:50:00,24.32,24.49,24.32,24.41,77895.0,22.4678,22.6248,22.4678,22.5509,77895.0
2020-06-09 10:00:00,24.42,24.56,24.41,24.49,90805.0,22.5602,22.6895,22.5509,22.6248,90805.0
2020-06-09 10:10:00,24.51,24.55,24.39,24.49,292775.0,22.6433,22.6803,22.5325,22.6248,292775.0
2020-06-09 10:20:00,24.49,24.54,24.48,24.54,59365.0,22.6248,22.671,22.6156,22.671,59365.0
2020-06-09 10:30:00,24.55,24.58,24.52,24.56,148525.0,22.6803,22.708,22.6526,22.6895,148525.0
2020-06-09 10:40:00,24.56,24.59,24.53,24.56,52245.0,22.6895,22.7172,22.6618,22.6895,52245.0
2020-06-09 10:50:00,24.56,24.59,24.49,24.5,53075.0,22.6895,22.7172,22.6248,22.6341,53075.0
2020-06-09 11:00:00,24.49,24.52,24.47,24.49,74120.0,22.6248,22.6526,22.6064,22.6248,74120.0
2020-06-09 11:10:00,24.5,24.51,24.44,24.47,45750.0,22.6341,22.6433,22.5787,22.6064,45750.0
2020-06-09 11:20:00,24.47,24.58,24.47,24.57,64435.0,22.6064,22.708,22.6064,22.6988,64435.0
2020-06-09 11:30:00,24.58,24.6,24.56,24.59,53780.0,22.708,22.7265,22.6895,22.7172,53780.0
2020-06-09 11:40:00,24.58,24.58,24.53,24.54,59170.0,22.708,22.708,22.6618,22.671,59170.0
2020-06-09 11:50:00,24.54,24.58,24.53,24.57,67085.0,22.671,22.708,22.6618,22.6988,67085.0
2020-06-09 12:00:00,24.58,24.6,24.54,24.58,31870.0,22.708,22.7265,22.671,22.708,31870.0
2020-06-09 12:10:00,24.57,24.61,24.55,24.57,37850.0,22.6988,22.7357,22.6803,22.6988,37850.0
2020-06-09 12:20:00,24.57,24.57,24.5,24.52,54970.0,22.6988,22.6988,22.6341,22.6526,54970.0
2020-06-09 12:30:00,24.51,24.52,24.47,24.49,72035.0,22.6433,22.6526,22.6064,22.6248,72035.0
2020-06-09 12:40:00,24.5,24.5,24.45,24.49,39020.0,22.6341,22.6341,22.5879,22.6248,39020.0
2020-06-09 12:50:00,24.48,24.51,24.45,24.45,36035.0,22.6156,22.6433,22.5879,22.5879,36035.0
2020-06-09 13:00:00,24.45,24.53,24.45,24.48,45530.0,22.5879,22.6618,22.5879,22.6156,45530.0
2020-06-09 13:10:00,24.48,24.48,24.44,24.47,32895.0,22.6156,22.6156,22.5787,22.6064,32895.0
2020-06-09 13:20:00,24.48,24.53,24.48,24.5,34935.0,22.6156,22.6618,22.6156,22.6341,34935.0
2020-06-09 13:30:00,24.5,24.54,24.48,24.52,31455.0,22.6341,22.671,22.6156,22.6526,31455.0
2020-06-09 13:40:00,24.52,24.54,24.51,24.54,32070.0,22.6526,22.671,22.6433,22.671,32070.0
2020-06-09 13:50:00,24.54,24.55,24.5,24.51,31120.0,22.671,22.6803,22.6341,22.6433,31120.0
2020-06-09 14:00:00,24.5,24.53,24.48,24.5,53525.0,22.6341,22.6618,22.6156,22.6341,53525.0
2020-06-09 14:10:00,24.49,24.49,24.4,24.41,38460.0,22.6248,22.6248,22.5417,22.5509,38460.0
2020-06-09 14:20:00,24.4,24.45,24.4,24.41,33260.0,22.5417,22.5879,22.5417,22.5509,33260.0
2020-06-09 14:30:00,24.39,24.43,24.35,24.39,53700.0,22.5325,22.5694,22.4955,22.5325,53700.0
2020-06-09 14:40:00,24.39,24.42,24.36,24.41,44590.0,22.5325,22.5602,22.5047,22.5509,44590.0
2020-06-09 14:50:00,24.43,24.44,24.4,24.43,50825.0,22.5694,22.5787,22.5417,22.5694,50825.0
2020-06-09 15:00:00,24.43,24.43,24.37,24.38,39250.0,22.5694,22.5694,22.514,22.5232,39250.0
2020-06-09 15:10:00,24.38,24.44,24.37,24.43,76325.0,22.5232,22.5787,22.514,22.5694,76325.0
2020-06-09 15:20:00,24.43,24.49,24.43,24.47,81475.0,22.5694,22.6248,22.5694,22.6064,81475.0
2020-06-09 15:30:00,24.47,24.54,24.47,24.54,98235.0,22.6064,22.671,22.6064,22.671,98235.0
2020-06-09 15:40:00,24.54,24.54,24.51,24.52,132160.0,22.671,22.671,22.6433,22.6526,132160.0
2020-06-09 15:50:00,24.52,24.52,24.48,24.49,276125.0,22.6526,22.6526,22.6156,22.6248,276125.0
2020-06-10 09:30:00,24.68,24.72,24.59,24.62,138980.0,22.8004,22.8373,22.7172,22.7449,138980.0
2020-06-10 09:40:00,24.62,24.7,24.5,24.68,81870.0,22.7449,22.8188,22.6341,22.8004,81870.0
2020-06-10 09:50:00,24.7,24.82,24.65,24.71,80260.0,22.8188,22.9297,22.7727,22.8281,80260.0
2020-06-10 10:00:00,24.69,24.73,24.62,24.63,42050.0,22.8096,22.8466,22.7449,22.7542,42050.0
2020-06-10 10:10:00,24.61,24.62,24.43,24.43,92770.0,22.7357,22.7449,22.5694,22.5694,92770.0
2020-06-10 10:20:00,24.43,24.48,24.41,24.44,82540.0,22.5694,22.6156,22.5509,22.5787,82540.0
2020-06-10 10:30:00,24.41,24.5,24.39,24.47,44270.0,22.5509,22.6341,22.5325,22.6064,44270.0
2020-06-10 10:40:00,24.47,24.51,24.44,24.45,28175.0,22.6064,22.6433,22.5787,22.5879,28175.0
2020-06-10 10:50:00,24.47,24.48,24.33,24.34,50180.0,22.6064,22.6156,22.477,22.4863,50180.0
2020-06-10 11:00:00,24.33,24.38,24.32,24.37,53930.0,22.477,22.5232,22.4678,22.514,53930.0
2020-06-10 11:10:00,24.37,24.41,24.33,24.36,49565.0,22.514,22.5509,22.477,22.5047,49565.0
2020-06-10 11:20:00,24.35,24.35,24.29,24.33,47155.0,22.4955,22.4955,22.4401,22.477,47155.0
2020-06-10 11:30:00,24.34,24.35,24.29,24.32,34070.0,22.4863,22.4955,22.4401,22.4678,34070.0
2020-06-10 11:40:00,24.33,24.35,24.23,24.25,55450.0,22.477,22.4955,22.3846,22.4031,55450.0
2020-06-10 11:50:00,24.27,24.3,24.27,24.28,33100.0,22.4216,22.4493,22.4216,22.4308,33100.0
2020-06-10 12:00:00,24.29,24.31,24.21,24.25,55925.0,22.4401,22.4586,22.3662,22.4031,55925.0
2020-06-10 12:10:00,24.25,24.29,24.24,24.27,33645.0,22.4031,22.4401,22.3939,22.4216,33645.0
2020-06-10 12:20:00,24.28,24.29,24.24,24.28,28480.0,22.4308,22.4401,22.3939,22.4308,28480.0
2020-06-10 12:30:00,24.28,24.28,24.25,24.25,32205.0,22.4308,22.4308,22.4031,22.4031,32205.0
2020-06-10 12:40:00,24.24,24.28,24.22,24.26,24940.0,22.3939,22.4308,22.3754,22.4124,24940.0
2020-06-10 12:50:00,24.27,24.31,24.26,24.29,26360.0,22.4216,22.4586,22.4124,22.4401,26360.0
2020-06-10 13:00:00,24.28,24.28,24.2,24.21,58810.0,22.4308,22.4308,22.3569,22.3662,58810.0
2020-06-10 13:10:00,24.21,24.22,24.16,24.21,53210.0,22.3662,22.3754,22.32,22.3662,53210.0
2020-06-10 13:20:00,24.21,24.22,24.15,24.16,42095.0,22.3662,22.3754,22.3107,22.32,42095.0
2020-06-10 13:30:00,24.18,24.19,24.12,24.13,54110.0,22.3385,22.3477,22.283,22.2923,54110.0
2020-06-10 13:40:00,24.14,24.21,24.13,24.21,32555.0,22.3015,22.3662,22.2923,22.3662,32555.0
2020-06-10 13:50:00,24.22,24.23,24.18,24.2,25850.0,22.3754,22.3846,22.3385,22.3569,25850.0
2020-06-10 14:00:00,24.22,24.3,24.17,24.22,62625.0,22.3754,22.4493,22.3292,22.3754,62625.0
2020-06-10 14:10:00,24.22,24.3,24.22,24.3,24035.0,22.3754,22.4493,22.3754,22.4493,24035.0
2020-06-10 14:20:00,24.3,24.33,24.29,24.32,37135.0,22.4493,22.477,22.4401,22.4678,37135.0
2020-06-10 14:30:00,24.31,24.32,24.25,24.25,33900.0,22.4586,22.4678,22.4031,22.4031,33900.0
2020-06-10 14:40:00,24.24,24.25,24.2,24.23,46390.0,22.3939,22.4031,22.3569,22.3846,46390.0
2020-06-10 14:50:00,24.23,24.23,24.17,24.22,37025.0,22.3846,22.3846,22.3292,22.3754,37025.0
2020-06-10 15:00:00,24.21,24.28,24.16,24.26,37995.0,22.3662,22.4308,22.32,22.4124,37995.0
2020-06-10 15:10:00,24.27,24.32,24.25,24.31,43070.0,22.4216,22.4678,22.4031,22.4586,43070.0
2020-06-10 15:20:00,24.31,24.39,24.29,24.39,51235.0,22.4586,22.5325,22.4401,22.5325,51235.0
2020-06-10 15:30:00,24.39,24.4,24.32,24.32,59910.0,22.5325,22.5417,22.4678,22.4678,59910.0
2020-06-10 15:40:00,24.32,24.37,24.26,24.28,116145.0,22.4678,22.514,22.4124,22.4308,116145.0
2020-06-10 15:50:00,24.27,24.32,24.26,24.26,237960.0,22.4216,22.4678,22.4124,22.4124,237960.0
2020-06-11 09:30:00,24.05,24.47,23.95,24.33,323860.0,22.2184,22.6064,22.126,22.477,323860.0
2020-06-11 09:40:00,24.32,24.52,24.24,24.47,233730.0,22.4678,22.6526,22.3939,22.6064,233730.0
2020-06-11 09:50:00,24.47,24.49,24.25,24.39,72625.0,22.6064,22.6248,22.4031,22.5325,72625.0
2020-06-11 10:00:00,24.42,24.52,24.35,24.41,149880.0,22.5602,22.6526,22.4955,22.5509,149880.0
2020-06-11 10:10:00,24.42,24.54,24.42,24.46,59050.0,22.5602,22.671,22.5602,22.5971,59050.0
2020-06-11 10:20:00,24.46,24.49,24.42,24.47,102380.0,22.5971,22.6248,22.5602,22.6064,102380.0
2020-06-11 10:30:00,24.47,24.64,24.47,24.63,54930.0,22.6064,22.7634,22.6064,22.7542,54930.0
2020-06-11 10:40:00,24.63,24.66,24.52,24.52,81100.0,22.7542,22.7819,22.6526,22.6526,81100.0
2020-06-11 10:50:00,24.52,24.59,24.5,24.54,57655.0,22.6526,22.7172,22.6341,22.671,57655.0
2020-06-11 11:00:00,24.55,24.55,24.38,24.41,80725.0,22.6803,22.6803,22.5232,22.5509,80725.0
2020-06-11 11:10:00,24.41,24.45,24.35,24.45,103060.0,22.5509,22.5879,22.4955,22.5879,103060.0
2020-06-11 11:20:00,24.44,24.53,24.43,24.49,48100.0,22.5787,22.6618,22.5694,22.6248,48100.0
2020-06-11 11:30:00,24.48,24.48,24.41,24.44,45210.0,22.6156,22.6156,22.5509,22.5787,45210.0
2020-06-11 11:40:00,24.44,24.44,24.31,24.33,45290.0,22.5787,22.5787,22.4586,22.477,45290.0
2020-06-11 11:50:00,24.32,24.36,24.3,24.34,41700.0,22.4678,22.5047,22.4493,22.4863,41700.0
2020-06-11 12:00:00,24.33,24.39,24.3,24.3,55425.0,22.477,22.5325,22.4493,22.4493,55425.0
2020-06-11 12:10:00,24.3,24.32,24.22,24.23,76220.0,22.4493,22.4678,22.3754,22.3846,76220.0
2020-06-11 12:20:00,24.22,24.26,24.17,24.22,111365.0,22.3754,22.4124,22.3292,22.3754,111365.0
2020-06-11 12:30:00,24.23,24.31,24.22,24.23,79140.0,22.3846,22.4586,22.3754,22.3846,79140.0
2020-06-11 12:40:00,24.23,24.24,24.11,24.11,157255.0,22.3846,22.3939,22.2738,22.2738,157255.0
2020-06-11 12:50:00,24.12,24.19,24.12,24.13,154640.0,22.283,22.3477,22.283,22.2923,154640.0
2020-06-11 13:00:00,24.12,24.18,24.12,24.15,55685.0,22.283,22.3385,22.283,22.3107,55685.0
2020-06-11 13:10:00,24.15,24.2,24.12,24.15,90085.0,22.3107,22.3569,22.283,22.3107,90085.0
2020-06-11 13:20:00,24.14,24.17,24.04,24.04,60685.0,22.3015,22.3292,22.2091,22.2091,60685.0
2020-06-11 13:30:00,24.03,24.08,24.01,24.02,93415.0,22.1999,22.2461,22.1814,22.1906,93415.0
2020-06-11 13:40:00,24.01,24.04,23.98,24.0,95895.0,22.1814,22.2091,22.1537,22.1722,95895.0
2020-06-11 13:50:00,24.0,24.13,23.99,24.11,81630.0,22.1722,22.2923,22.1629,22.2738,81630.0
2020-06-11 14:00:00,24.1,24.11,23.98,23.99,215130.0,22.2645,22.2738,22.1537,22.1629,215130.0
2020-06-11 14:10:00,23.99,24.0,23.92,23.93,92510.0,22.1629,22.1722,22.0983,22.1075,92510.0
2020-06-11 14:20:00,23.92,24.0,23.91,23.97,78705.0,22.0983,22.1722,22.089,22.1444,78705.0
2020-06-11 14:30:00,23.97,23.97,23.88,23.88,98170.0,22.1444,22.1444,22.0613,22.0613,98170.0
2020-06-11 14:40:00,23.89,23.89,23.79,23.83,147615.0,22.0705,22.0705,21.9782,22.0151,147615.0
2020-06-11 14:50:00,23.84,23.86,23.74,23.79,101370.0,22.0243,22.0428,21.932,21.9782,101370.0
2020-06-11 15:00:00,23.79,23.9,23.74,23.88,87495.0,21.9782,22.0798,21.932,22.0613,87495.0
2020-06-11 15:10:00,23.87,23.92,23.79,23.82,79770.0,22.0521,22.0983,21.9782,22.0059,79770.0
2020-06-11 15:20:00,23.81,23.83,23.74,23.76,132490.0,21.9966,22.0151,21.932,21.9504,132490.0
2020-06-11 15:30:00,23.76,23.84,23.72,23.84,159325.0,21.9504,22.0243,21.9135,22.0243,159325.0
2020-06-11 15:40:00,23.83,23.9,23.81,23.82,170020.0,22.0151,22.0798,21.9966,22.0059,170020.0
2020-06-11 15:50:00,23.81,23.88,23.77,23.85,533505.0,21.9966,22.0613,21.9597,22.0336,533505.0
2020-06-12 09:30:00,24.05,24.37,24.0,24.3,175350.0,22.2184,22.514,22.1722,22.4493,175350.0
2020-06-12 09:40:00,24.37,24.37,24.1,24.16,101965.0,22.514,22.514,22.2645,22.32,101965.0
2020-06-12 09:50:00,24.16,24.22,24.1,24.13,180045.0,22.32,22.3754,22.2645,22.2923,180045.0
2020-06-12 10:00:00,24.13,24.2,24.13,24.17,105765.0,22.2923,22.3569,22.2923,22.3292,105765.0
2020-06-12 10:10:00,24.13,24.15,23.97,24.05,77300.0,22.2923,22.3107,22.1444,22.2184,77300.0
2020-06-12 10:20:00,24.07,24.12,24.05,24.05,144930.0,22.2368,22.283,22.2184,22.2184,144930.0
2020-06-12 10:30:00,24.05,24.11,23.99,24.05,55070.0,22.2184,22.2738,22.1629,22.2184,55070.0
2020-06-12 10:40:00,24.06,24.09,24.0,24.04,53625.0,22.2276,22.2553,22.1722,22.2091,53625.0
2020-06-12 10:50:00,24.04,24.04,23.95,24.0,83910.0,22.2091,22.2091,22.126,22.1722,83910.0
2020-06-12 11:00:00,24.0,24.04,23.85,23.85,65020.0,22.1722,22.2091,22.0336,22.0336,65020.0
2020-06-12 11:10:00,23.84,23.86,23.66,23.67,61430.0,22.0243,22.0428,21.8581,21.8673,61430.0
2020-06-12 11:20:00,23.67,23.78,23.67,23.76,37345.0,21.8673,21.9689,21.8673,21.9504,37345.0
2020-06-12 11:30:00,23.73,23.89,23.71,23.89,34155.0,21.9227,22.0705,21.9042,22.0705,34155.0
2020-06-12 11:40:00,23.88,23.94,23.82,23.89,22690.0,22.0613,22.1167,22.0059,22.0705,22690.0
2020-06-12 11:50:00,23.89,23.93,23.82,23.91,40875.0,22.0705,22.1075,22.0059,22.089,40875.0
2020-06-12 12:00:00,23.91,23.95,23.9,23.92,106565.0,22.089,22.126,22.0798,22.0983,106565.0
2020-06-12 12:10:00,23.93,23.94,23.87,23.94,23645.0,22.1075,22.1167,22.0521,22.1167,23645.0
2020-06-12 12:20:00,23.95,23.96,23.8,23.82,25625.0,22.126,22.1352,21.9874,22.0059,25625.0
2020-06-12 12:30:00,23.8,23.84,23.78,23.78,23475.0,21.9874,22.0243,21.9689,21.9689,23475.0
2020-06-12 12:40:00,23.79,23.81,23.71,23.71,30220.0,21.9782,21.9966,21.9042,21.9042,30220.0
2020-06-12 12:50:00,23.71,23.81,23.71,23.74,49275.0,21.9042,21.9966,21.9042,21.932,49275.0
2020-06-12 13:00:00,23.75,23.77,23.69,23.69,32105.0,21.9412,21.9597,21.8858,21.8858,32105.0
2020-06-12 13:10:00,23.69,23.71,23.62,23.65,33730.0,21.8858,21.9042,21.8211,21.8488,33730.0
2020-06-12 13:20:00,23.65,23.68,23.58,23.64,29510.0,21.8488,21.8765,21.7841,21.8396,29510.0
2020-06-12 13:30:00,23.66,23.67,23.55,23.57,25635.0,21.8581,21.8673,21.7564,21.7749,25635.0
2020-06-12 13:40:00,23.56,23.65,23.52,23.54,28020.0,21.7657,21.8488,21.7287,21.7472,28020.0
2020-06-12 13:50:00,23.52,23.53,23.43,23.44,44750.0,21.7287,21.738,21.6456,21.6548,44750.0
2020-06-12 14:00:00,23.45,23.54,23.43,23.47,57680.0,21.664,21.7472,21.6456,21.6825,57680.0
2020-06-12 14:10:00,23.5,23.6,23.5,23.56,23315.0,21.7102,21.8026,21.7102,21.7657,23315.0
2020-06-12 14:20:00,23.55,23.64,23.53,23.61,31635.0,21.7564,21.8396,21.738,21.8119,31635.0
2020-06-12 14:30:00,23.65,23.71,23.6,23.61,60100.0,21.8488,21.9042,21.8026,21.8119,60100.0
2020-06-12 14:40:00,23.63,23.66,23.55,23.63,51195.0,21.8303,21.8581,21.7564,21.8303,51195.0
2020-06-12 14:50:00,23.63,23.67,23.57,23.61,38380.0,21.8303,21.8673,21.7749,21.8119,38380.0
2020-06-12 15:00:00,23.68,23.75,23.66,23.72,38290.0,21.8765,21.9412,21.8581,21.9135,38290.0
2020-06-12 15:10:00,23.71,23.71,23.6,23.63,54360.0,21.9042,21.9042,21.8026,21.8303,54360.0
2020-06-12 15:20:00,23.64,23.64,23.54,23.57,65285.0,21.8396,21.8396,21.7472,21.7749,65285.0
2020-06-12 15:30:00,23.58,23.63,23.54,23.6,89950.0,21.7841,21.8303,21.7472,21.8026,89950.0
2020-06-12 15:40:00,23.61,23.7,23.6,23.68,153630.0,21.8119,21.895,21.8026,21.8765,153630.0
2020-06-12 15:50:00,23.7,23.76,23.68,23.68,301065.0,21.895,21.9504,21.8765,21.8765,301065.0
2020-06-15 09:30:00,23.3,23.48,23.23,23.45,309860.0,21.5255,21.6918,21.4608,21.664,309860.0
2020-06-15 09:40:00,23.48,23.54,23.42,23.5,77335.0,21.6918,21.7472,21.6363,21.7102,77335.0
2020-06-15 09:50:00,23.49,23.67,23.49,23.65,88230.0,21.701,21.8673,21.701,21.8488,88230.0
2020-06-15 10:00:00,23.66,23.78,23.63,23.75,56165.0,21.8581,21.9689,21.8303,21.9412,56165.0
2020-06-15 10:10:00,23.75,23.87,23.73,23.85,166435.0,21.9412,22.0521,21.9227,22.0336,166435.0
2020-06-15 10:20:00,23.86,23.87,23.76,23.79,49775.0,22.0428,22.0521,21.9504,21.9782,49775.0
2020-06-15 10:30:00,23.78,23.89,23.72,23.79,220835.0,21.9689,22.0705,21.9135,21.9782,220835.0
2020-06-15 10:40:00,23.79,23.9,23.73,23.88,133925.0,21.9782,22.0798,21.9227,22.0613,133925.0
2020-06-15 10:50:00,23.88,24.01,23.88,23.95,83000.0,22.0613,22.1814,22.0613,22.126,83000.0
2020-06-15 11:00:00,23.95,24.06,23.94,24.06,55830.0,22.126,22.2276,22.1167,22.2276,55830.0
2020-06-15 11:10:00,24.05,24.06,23.95,23.96,103205.0,22.2184,22.2276,22.126,22.1352,103205.0
2020-06-15 11:20:00,23.96,24.0,23.93,23.93,84585.0,22.1352,22.1722,22.1075,22.1075,84585.0
2020-06-15 11:30:00,23.93,23.99,23.89,23.96,74280.0,22.1075,22.1629,22.0705,22.1352,74280.0
2020-06-15 11:40:00,23.97,23.97,23.94,23.95,84180.0,22.1444,22.1444,22.1167,22.126,84180.0
2020-06-15 11:50:00,23.95,24.08,23.94,24.06,92775.0,22.126,22.2461,22.1167,22.2276,92775.0
2020-06-15 12:00:00,24.06,24.2,24.04,24.17,65010.0,22.2276,22.3569,22.2091,22.3292,65010.0
2020-06-15 12:10:00,24.16,24.23,24.16,24.2,70295.0,22.32,22.3846,22.32,22.3569,70295.0
2020-06-15 12:20:00,24.21,24.28,24.2,24.21,69875.0,22.3662,22.4308,22.3569,22.3662,69875.0
2020-06-15 12:30:00,24.21,24.26,24.17,24.26,72890.0,22.3662,22.4124,22.3292,22.4124,72890.0
2020-06-15 12:40:00,24.25,24.31,24.24,24.26,94075.0,22.4031,22.4586,22.3939,22.4124,94075.0
2020-06-15 12:50:00,24.26,24.27,24.18,24.23,111600.0,22.4124,22.4216,22.3385,22.3846,111600.0
2020-06-15 13:00:00,24.23,24.29,24.2,24.28,74260.0,22.3846,22.4401,22.3569,22.4308,74260.0
2020-06-15 13:10:00,24.29,24.29,24.2,24.2,98470.0,22.4401,22.4401,22.3569,22.3569,98470.0
2020-06-15 13:20:00,24.2,24.23,24.17,24.22,64245.0,22.3569,22.3846,22.3292,22.3754,64245.0
2020-06-15 13:30:00,24.22,24.24,24.14,24.23,43995.0,22.3754,22.3939,22.3015,22.3846,43995.0
2020-06-15 13:40:00,24.23,24.24,24.18,24.2,59485.0,22.3846,22.3939,22.3385,22.3569,59485.0
2020-06-15 13:50:00,24.21,24.3,24.21,24.25,129490.0,22.3662,22.4493,22.3662,22.4031,129490.0
2020-06-15 14:00:00,24.25,24.37,24.25,24.34,71380.0,22.4031,22.514,22.4031,22.4863,71380.0
2020-06-15 14:10:00,24.35,24.39,24.27,24.38,61340.0,22.4955,22.5325,22.4216,22.5232,61340.0
2020-06-15 14:20:00,24.38,24.41,24.33,24.39,79985.0,22.5232,22.5509,22.477,22.5325,79985.0
2020-06-15 14:30:00,24.39,24.41,24.34,24.34,64615.0,22.5325,22.5509,22.4863,22.4863,64615.0
2020-06-15 14:40:00,24.35,24.36,24.28,24.33,71535.0,22.4955,22.5047,22.4308,22.477,71535.0
2020-06-15 14:50:00,24.34,24.34,24.26,24.26,39870.0,22.4863,22.4863,22.4124,22.4124,39870.0
2020-06-15 15:00:00,24.26,24.33,24.26,24.27,59240.0,22.4124,22.477,22.4124,22.4216,59240.0
2020-06-15 15:10:00,24.28,24.3,24.25,24.26,48515.0,22.4308,22.4493,22.4031,22.4124,48515.0
2020-06-15 15:20:00,24.25,24.26,24.17,24.17,102430.0,22.4031,22.4124,22.3292,22.3292,102430.0
2020-06-15 15:30:00,24.17,24.19,24.06,24.12,158710.0,22.3292,22.3477,22.2276,22.283,158710.0
2020-06-15 15:40:00,24.12,24.22,24.11,24.18,136050.0,22.283,22.3754,22.2738,22.3385,136050.0
2020-06-15 15:50:00,24.17,24.3,24.11,24.29,357840.0,22.3292,22.4493,22.2738,22.4401,357840.0
2020-06-16 09:30:00,24.58,24.75,24.47,24.49,234860.0,22.708,22.865,22.6064,22.6248,234860.0
2020-06-16 09:40:00,24.51,24.55,24.46,24.47,83265.0,22.6433,22.6803,22.5971,22.6064,83265.0
2020-06-16 09:50:00,24.47,24.57,24.39,24.52,135275.0,22.6064,22.6988,22.5325,22.6526,135275.0
2020-06-16 10:00:00,24.5,24.55,24.45,24.51,59620.0,22.6341,22.6803,22.5879,22.6433,59620.0
2020-06-16 10:10:00,24.48,24.52,24.42,24.45,63390.0,22.6156,22.6526,22.5602,22.5879,63390.0
2020-06-16 10:20:00,24.46,24.56,24.44,24.54,81555.0,22.5971,22.6895,22.5787,22.671,81555.0
2020-06-16 10:30:00,24.54,24.57,24.43,24.49,166120.0,22.671,22.6988,22.5694,22.6248,166120.0
2020-06-16 10:40:00,24.48,24.51,24.42,24.46,88065.0,22.6156,22.6433,22.5602,22.5971,88065.0
2020-06-16 10:50:00,24.44,24.45,24.26,24.27,75415.0,22.5787,22.5879,22.4124,22.4216,75415.0
2020-06-16 11:00:00,24.26,24.43,24.19,24.43,68785.0,22.4124,22.5694,22.3477,22.5694,68785.0
2020-06-16 11:10:00,24.44,24.53,24.35,24.44,63310.0,22.5787,22.6618,22.4955,22.5787,63310.0
2020-06-16 11:20:00,24.45,24.47,24.41,24.47,33600.0,22.5879,22.6064,22.5509,22.6064,33600.0
2020-06-16 11:30:00,24.48,24.56,24.43,24.5,111125.0,22.6156,22.6895,22.5694,22.6341,111125.0
2020-06-16 11:40:00,24.52,24.6,24.51,24.59,98415.0,22.6526,22.7265,22.6433,22.7172,98415.0
2020-06-16 11:50:00,24.59,24.61,24.51,24.56,105015.0,22.7172,22.7357,22.6433,22.6895,105015.0
2020-06-16 12:00:00,24.58,24.59,24.5,24.56,78420.0,22.708,22.7172,22.6341,22.6895,78420.0
2020-06-16 12:10:00,24.57,24.65,24.56,24.6,43925.0,22.6988,22.7727,22.6895,22.7265,43925.0
2020-06-16 12:20:00,24.61,24.63,24.56,24.61,42855.0,22.7357,22.7542,22.6895,22.7357,42855.0
2020-06-16 12:30:00,24.61,24.68,24.61,24.65,32685.0,22.7357,22.8004,22.7357,22.7727,32685.0
2020-06-16 12:40:00,24.62,24.62,24.57,24.58,23515.0,22.7449,22.7449,22.6988,22.708,23515.0
2020-06-16 12:50:00,24.57,24.58,24.53,24.54,85815.0,22.6988,22.708,22.6618,22.671,85815.0
2020-06-16 13:00:00,24.55,24.58,24.54,24.56,36145.0,22.6803,22.708,22.671,22.6895,36145.0
2020-06-16 13:10:00,24.57,24.59,24.56,24.57,41355.0,22.6988,22.7172,22.6895,22.6988,41355.0
2020-06-16 13:20:00,24.58,24.61,24.53,24.59,32860.0,22.708,22.7357,22.6618,22.7172,32860.0
2020-06-16 13:30:00,24.58,24.59,24.54,24.55,22665.0,22.708,22.7172,22.671,22.6803,22665.0
2020-06-16 13:40:00,24.56,24.61,24.55,24.6,67115.0,22.6895,22.7357,22.6803,22.7265,67115.0
2020-06-16 13:50:00,24.6,24.64,24.59,24.62,65415.0,22.7265,22.7634,22.7172,22.7449,65415.0
2020-06-16 14:00:00,24.63,24.67,24.63,24.66,37075.0,22.7542,22.7911,22.7542,22.7819,37075.0
2020-06-16 14:10:00,24.65,24.7,24.65,24.65,38295.0,22.7727,22.8188,22.7727,22.7727,38295.0
2020-06-16 14:20:00,24.66,24.66,24.57,24.62,53905.0,22.7819,22.7819,22.6988,22.7449,53905.0
2020-06-16 14:30:00,24.65,24.76,24.63,24.72,114150.0,22.7727,22.8743,22.7542,22.8373,114150.0
2020-06-16 14:40:00,24.72,24.74,24.68,24.71,92755.0,22.8373,22.8558,22.8004,22.8281,92755.0
2020-06-16 14:50:00,24.71,24.72,24.67,24.71,37385.0,22.8281,22.8373,22.7911,22.8281,37385.0
2020-06-16 15:00:00,24.7,24.71,24.64,24.67,52080.0,22.8188,22.8281,22.7634,22.7911,52080.0
2020-06-16 15:10:00,24.66,24.7,24.6,24.62,58965.0,22.7819,22.8188,22.7265,22.7449,58965.0
2020-06-16 15:20:00,24.62,24.71,24.62,24.68,63135.0,22.7449,22.8281,22.7449,22.8004,63135.0
2020-06-16 15:30:00,24.67,24.74,24.65,24.66,149110.0,22.7911,22.8558,22.7727,22.7819,149110.0
2020-06-16 15:40:00,24.67,24.71,24.63,24.7,286530.0,22.7911,22.8281,22.7542,22.8188,286530.0
2020-06-16 15:50:00,24.71,24.8,24.68,24.77,737665.0,22.8281,22.9112,22.8004,22.8835,737665.0
2020-06-17 09:30:00,24.93,25.19,24.8,25.04,235810.0,23.0313,23.2715,22.9112,23.133,235810.0
2020-06-17 09:40:00,25.03,25.11,25.03,25.11,76885.0,23.1237,23.1976,23.1237,23.1976,76885.0
2020-06-17 09:50:00,25.11,25.15,24.99,25.02,103365.0,23.1976,23.2346,23.0868,23.1145,103365.0
2020-06-17 10:00:00,25.03,25.16,24.99,25.0,118935.0,23.1237,23.2438,23.0868,23.096,118935.0
2020-06-17 10:10:00,25.0,25.07,24.99,25.04,143220.0,23.096,23.1607,23.0868,23.133,143220.0
2020-06-17 10:20:00,25.04,25.07,24.92,24.94,46980.0,23.133,23.1607,23.0221,23.0406,46980.0
2020-06-17 10:30:00,24.92,24.93,24.87,24.93,32255.0,23.0221,23.0313,22.9759,23.0313,32255.0
2020-06-17 10:40:00,24.93,25.01,24.91,24.99,48940.0,23.0313,23.1052,23.0129,23.0868,48940.0
2020-06-17 10:50:00,25.0,25.05,25.0,25.04,72245.0,23.096,23.1422,23.096,23.133,72245.0
2020-06-17 11:00:00,25.04,25.08,25.03,25.08,79755.0,23.133,23.1699,23.1237,23.1699,79755.0
2020-06-17 11:10:00,25.08,25.12,24.98,24.99,91445.0,23.1699,23.2069,23.0775,23.0868,91445.0
2020-06-17 11:20:00,25.0,25.0,24.94,24.97,120300.0,23.096,23.096,23.0406,23.0683,120300.0
2020-06-17 11:30:00,24.96,25.0,24.96,24.99,44265.0,23.059,23.096,23.059,23.0868,44265.0
2020-06-17 11:40:00,24.99,25.01,24.94,24.94,45145.0,23.0868,23.1052,23.0406,23.0406,45145.0
2020-06-17 11:50:00,24.93,25.01,24.91,25.0,95680.0,23.0313,23.1052,23.0129,23.096,95680.0
2020-06-17 12:00:00,24.99,25.0,24.96,24.97,38750.0,23.0868,23.096,23.059,23.0683,38750.0
2020-06-17 12:10:00,24.98,25.03,24.96,25.0,54360.0,23.0775,23.1237,23.059,23.096,54360.0
2020-06-17 12:20:00,25.0,25.03,24.99,25.02,58880.0,23.096,23.1237,23.0868,23.1145,58880.0
2020-06-17 12:30:00,25.02,25.11,25.02,25.07,85560.0,23.1145,23.1976,23.1145,23.1607,85560.0
2020-06-17 12:40:00,25.08,25.15,25.07,25.09,177145.0,23.1699,23.2346,23.1607,23.1791,177145.0
2020-06-17 12:50:00,25.08,25.09,25.05,25.09,27750.0,23.1699,23.1791,23.1422,23.1791,27750.0
2020-06-17 13:00:00,25.09,25.15,25.09,25.12,44130.0,23.1791,23.2346,23.1791,23.2069,44130.0
2020-06-17 13:10:00,25.12,25.12,25.06,25.06,34270.0,23.2069,23.2069,23.1514,23.1514,34270.0
2020-06-17 13:20:00,25.06,25.1,25.03,25.03,50950.0,23.1514,23.1884,23.1237,23.1237,50950.0
2020-06-17 13:30:00,25.03,25.06,25.01,25.04,40165.0,23.1237,23.1514,23.1052,23.133,40165.0
2020-06-17 13:40:00,25.03,25.04,25.01,25.03,39300.0,23.1237,23.133,23.1052,23.1237,39300.0
2020-06-17 13:50:00,25.04,25.07,25.01,25.05,33500.0,23.133,23.1607,23.1052,23.1422,33500.0
2020-06-17 14:00:00,25.06,25.06,25.02,25.03,61975.0,23.1514,23.1514,23.1145,23.1237,61975.0
2020-06-17 14:10:00,25.03,25.09,25.01,25.06,95740.0,23.1237,23.1791,23.1052,23.1514,95740.0
2020-06-17 14:20:00,25.07,25.15,25.06,25.11,78125.0,23.1607,23.2346,23.1514,23.1976,78125.0
2020-06-17 14:30:00,25.11,25.11,25.02,25.03,62960.0,23.1976,23.1976,23.1145,23.1237,62960.0
2020-06-17 14:40:00,25.04,25.07,25.0,25.07,126835.0,23.133,23.1607,23.096,23.1607,126835.0
2020-06-17 14:50:00,25.06,25.12,25.05,25.07,86865.0,23.1514,23.2069,23.1422,23.1607,86865.0
2020-06-17 15:00:00,25.07,25.08,25.03,25.07,113690.0,23.1607,23.1699,23.1237,23.1607,113690.0
2020-06-17 15:10:00,25.08,25.08,25.03,25.06,151795.0,23.1699,23.1699,23.1237,23.1514,151795.0
2020-06-17 15:20:00,25.06,25.07,24.98,25.0,121650.0,23.1514,23.1607,23.0775,23.096,121650.0
2020-06-17 15:30:00,24.99,25.05,24.98,25.02,205005.0,23.0868,23.1422,23.0775,23.1145,205005.0
2020-06-17 15:40:00,25.02,25.02,24.9,24.93,156010.0,23.1145,23.1145,23.0036,23.0313,156010.0
2020-06-17 15:50:00,24.92,25.02,24.91,24.96,450645.0,23.0221,23.1145,23.0129,23.059,450645.0
2020-06-18 09:30:00,25.0,25.0,24.89,25.0,98910.0,23.096,23.096,22.9944,23.096,98910.0
2020-06-18 09:40:00,24.99,25.1,24.97,25.1,69370.0,23.0868,23.1884,23.0683,23.1884,69370.0
2020-06-18 09:50:00,25.1,25.15,25.04,25.04,59470.0,23.1884,23.2346,23.133,23.133,59470.0
2020-06-18 10:00:00,25.06,25.1,24.97,25.07,39745.0,23.1514,23.1884,23.0683,23.1607,39745.0
2020-06-18 10:10:00,25.07,25.07,24.95,24.96,33330.0,23.1607,23.1607,23.0498,23.059,33330.0
2020-06-18 10:20:00,24.97,24.98,24.88,24.88,25500.0,23.0683,23.0775,22.9851,22.9851,25500.0
2020-06-18 10:30:00,24.87,24.96,24.85,24.92,32500.0,22.9759,23.059,22.9574,23.0221,32500.0
2020-06-18 10:40:00,24.94,25.01,24.9,25.0,25625.0,23.0406,23.1052,23.0036,23.096,25625.0
2020-06-18 10:50:00,24.99,24.99,24.91,24.97,38095.0,23.0868,23.0868,23.0129,23.0683,38095.0
2020-06-18 11:00:00,24.97,25.06,24.97,25.06,63325.0,23.0683,23.1514,23.0683,23.1514,63325.0
2020-06-18 11:10:00,25.05,25.14,25.01,25.14,40035.0,23.1422,23.2253,23.1052,23.2253,40035.0
2020-06-18 11:20:00,25.14,25.14,25.06,25.08,33300.0,23.2253,23.2253,23.1514,23.1699,33300.0
2020-06-18 11:30:00,25.08,25.08,25.02,25.02,41150.0,23.1699,23.1699,23.1145,23.1145,41150.0
2020-06-18 11:40:00,25.03,25.05,25.02,25.04,27700.0,23.1237,23.1422,23.1145,23.133,27700.0
2020-06-18 11:50:00,25.05,25.07,25.04,25.05,34125.0,23.1422,23.1607,23.133,23.1422,34125.0
2020-06-18 12:00:00,25.04,25.13,25.04,25.13,47930.0,23.133,23.2161,23.133,23.2161,47930.0
2020-06-18 12:10:00,25.12,25.12,25.08,25.1,30430.0,23.2069,23.2069,23.1699,23.1884,30430.0
2020-06-18 12:20:00,25.09,25.11,25.09,25.09,127880.0,23.1791,23.1976,23.1791,23.1791,127880.0
2020-06-18 12:30:00,25.09,25.12,25.08,25.1,46655.0,23.1791,23.2069,23.1699,23.1884,46655.0
2020-06-18 12:40:00,25.1,25.1,25.04,25.09,33105.0,23.1884,23.1884,23.133,23.1791,33105.0
2020-06-18 12:50:00,25.09,25.15,25.08,25.13,40525.0,23.1791,23.2346,23.1699,23.2161,40525.0
2020-06-18 13:00:00,25.12,25.21,25.11,25.19,108370.0,23.2069,23.29,23.1976,23.2715,108370.0
2020-06-18 13:10:00,25.2,25.21,25.18,25.2,51605.0,23.2808,23.29,23.2623,23.2808,51605.0
2020-06-18 13:20:00,25.2,25.21,25.18,25.2,67290.0,23.2808,23.29,23.2623,23.2808,67290.0
2020-06-18 13:30:00,25.19,25.22,25.19,25.2,68740.0,23.2715,23.2992,23.2715,23.2808,68740.0
2020-06-18 13:40:00,25.2,25.22,25.16,25.17,117585.0,23.2808,23.2992,23.2438,23.2531,117585.0
2020-06-18 13:50:00,25.16,25.18,25.14,25.15,41790.0,23.2438,23.2623,23.2253,23.2346,41790.0
2020-06-18 14:00:00,25.15,25.15,25.09,25.15,46365.0,23.2346,23.2346,23.1791,23.2346,46365.0
2020-06-18 14:10:00,25.14,25.16,25.12,25.15,54005.0,23.2253,23.2438,23.2069,23.2346,54005.0
2020-06-18 14:20:00,25.15,25.15,25.09,25.13,57120.0,23.2346,23.2346,23.1791,23.2161,57120.0
2020-06-18 14:30:00,25.12,25.15,25.11,25.13,37540.0,23.2069,23.2346,23.1976,23.2161,37540.0
2020-06-18 14:40:00,25.13,25.13,25.03,25.04,89665.0,23.2161,23.2161,23.1237,23.133,89665.0
2020-06-18 14:50:00,25.05,25.06,24.98,24.98,57340.0,23.1422,23.1514,23.0775,23.0775,57340.0
2020-06-18 15:00:00,24.99,24.99,24.86,24.87,135440.0,23.0868,23.0868,22.9667,22.9759,135440.0
2020-06-18 15:10:00,24.87,25.04,24.85,25.03,128145.0,22.9759,23.133,22.9574,23.1237,128145.0
2020-06-18 15:20:00,25.03,25.05,25.0,25.02,108030.0,23.1237,23.1422,23.096,23.1145,108030.0
2020-06-18 15:30:00,25.02,25.02,24.97,25.0,147015.0,23.1145,23.1145,23.0683,23.096,147015.0
2020-06-18 15:40:00,25.0,25.04,24.98,25.01,179960.0,23.096,23.133,23.0775,23.1052,179960.0
2020-06-18 15:50:00,25.02,25.14,24.99,25.13,800955.0,23.1145,23.2253,23.0868,23.2161,800955.0
2020-06-19 09:30:00,25.45,25.57,25.29,25.49,461120.0,23.5117,23.6226,23.3639,23.5487,461120.0
2020-06-19 09:40:00,25.5,25.54,25.37,25.4,231340.0,23.5579,23.5949,23.4378,23.4655,231340.0
2020-06-19 09:50:00,25.4,25.41,25.23,25.29,160800.0,23.4655,23.4748,23.3085,23.3639,160800.0
2020-06-19 10:00:00,25.29,25.31,25.2,25.28,127015.0,23.3639,23.3824,23.2808,23.3547,127015.0
2020-06-19 10:10:00,25.27,25.31,25.25,25.25,48235.0,23.3454,23.3824,23.327,23.327,48235.0
2020-06-19 10:20:00,25.24,25.25,25.17,25.18,53640.0,23.3177,23.327,23.2531,23.2623,53640.0
2020-06-19 10:30:00,25.2,25.2,25.16,25.19,60005.0,23.2808,23.2808,23.2438,23.2715,60005.0
2020-06-19 10:40:00,25.19,25.21,25.17,25.2,47460.0,23.2715,23.29,23.2531,23.2808,47460.0
2020-06-19 10:50:00,25.19,25.19,25.13,25.13,100625.0,23.2715,23.2715,23.2161,23.2161,100625.0
2020-06-19 11:00:00,25.13,25.2,25.13,25.18,47600.0,23.2161,23.2808,23.2161,23.2623,47600.0
2020-06-19 11:10:00,25.16,25.18,25.07,25.07,42495.0,23.2438,23.2623,23.1607,23.1607,42495.0
2020-06-19 11:20:00,25.07,25.09,25.03,25.07,79130.0,23.1607,23.1791,23.1237,23.1607,79130.0
2020-06-19 11:30:00,25.07,25.1,25.04,25.1,30435.0,23.1607,23.1884,23.133,23.1884,30435.0
2020-06-19 11:40:00,25.11,25.12,25.05,25.08,42070.0,23.1976,23.2069,23.1422,23.1699,42070.0
2020-06-19 11:50:00,25.1,25.14,25.08,25.08,52820.0,23.1884,23.2253,23.1699,23.1699,52820.0
2020-06-19 12:00:00,25.09,25.1,25.04,25.05,37500.0,23.1791,23.1884,23.133,23.1422,37500.0
2020-06-19 12:10:00,25.06,25.06,24.83,24.83,44975.0,23.1514,23.1514,22.9389,22.9389,44975.0
2020-06-19 12:20:00,24.84,24.88,24.77,24.86,59640.0,22.9482,22.9851,22.8835,22.9667,59640.0
2020-06-19 12:30:00,24.87,24.93,24.85,24.91,62280.0,22.9759,23.0313,22.9574,23.0129,62280.0
2020-06-19 12:40:00,24.89,24.93,24.85,24.93,34260.0,22.9944,23.0313,22.9574,23.0313,34260.0
2020-06-19 12:50:00,24.95,24.99,24.93,24.99,52260.0,23.0498,23.0868,23.0313,23.0868,52260.0
2020-06-19 13:00:00,25.0,25.01,24.94,24.97,34110.0,23.096,23.1052,23.0406,23.0683,34110.0
2020-06-19 13:10:00,24.97,25.0,24.94,24.95,38865.0,23.0683,23.096,23.0406,23.0498,38865.0
2020-06-19 13:20:00,24.94,24.95,24.89,24.95,40100.0,23.0406,23.0498,22.9944,23.0498,40100.0
2020-06-19 13:30:00,24.93,25.01,24.92,25.0,58045.0,23.0313,23.1052,23.0221,23.096,58045.0
2020-06-19 13:40:00,24.99,25.0,24.9,24.93,52715.0,23.0868,23.096,23.0036,23.0313,52715.0
2020-06-19 13:50:00,24.94,24.95,24.88,24.89,27055.0,23.0406,23.0498,22.9851,22.9944,27055.0
2020-06-19 14:00:00,24.89,24.95,24.87,24.88,52105.0,22.9944,23.0498,22.9759,22.9851,52105.0
2020-06-19 14:10:00,24.88,24.93,24.86,24.87,47580.0,22.9851,23.0313,22.9667,22.9759,47580.0
2020-06-19 14:20:00,24.88,24.97,24.88,24.92,37150.0,22.9851,23.0683,22.9851,23.0221,37150.0
2020-06-19 14:30:00,24.93,24.99,24.9,24.99,59665.0,23.0313,23.0868,23.0036,23.0868,59665.0
2020-06-19 14:40:00,25.0,25.07,24.97,25.03,56185.0,23.096,23.1607,23.0683,23.1237,56185.0
2020-06-19 14:50:00,25.04,25.07,25.01,25.06,66635.0,23.133,23.1607,23.1052,23.1514,66635.0
2020-06-19 15:00:00,25.05,25.09,25.05,25.06,52270.0,23.1422,23.1791,23.1422,23.1514,52270.0
2020-06-19 15:10:00,25.07,25.16,25.04,25.15,95670.0,23.1607,23.2438,23.133,23.2346,95670.0
2020-06-19 15:20:00,25.15,25.16,25.1,25.11,89535.0,23.2346,23.2438,23.1884,23.1976,89535.0
2020-06-19 15:30:00,25.1,25.18,25.1,25.17,146015.0,23.1884,23.2623,23.1884,23.2531,146015.0
2020-06-19 15:40:00,25.16,25.21,25.1,25.18,208995.0,23.2438,23.29,23.1884,23.2623,208995.0
2020-06-19 15:50:00,25.18,25.68,25.18,25.53,2231600.0,23.2623,23.7242,23.2623,23.5856,2231600.0
2020-06-22 09:30:00,25.37,25.5,25.25,25.45,201425.0,23.4378,23.5579,23.327,23.5117,201425.0
2020-06-22 09:40:00,25.42,25.58,25.4,25.5,83660.0,23.484,23.6318,23.4655,23.5579,83660.0
2020-06-22 09:50:00,25.51,25.6,25.48,25.57,63250.0,23.5672,23.6503,23.5394,23.6226,63250.0
2020-06-22 10:00:00,25.58,25.67,25.56,25.64,67315.0,23.6318,23.715,23.6134,23.6873,67315.0
2020-06-22 10:10:00,25.64,25.71,25.63,25.7,56090.0,23.6873,23.7519,23.678,23.7427,56090.0
2020-06-22 10:20:00,25.68,25.79,25.67,25.78,153305.0,23.7242,23.8258,23.715,23.8166,153305.0
2020-06-22 10:30:00,25.78,25.85,25.76,25.81,120480.0,23.8166,23.8813,23.7981,23.8443,120480.0
2020-06-22 10:40:00,25.8,25.87,25.78,25.87,130995.0,23.8351,23.8997,23.8166,23.8997,130995.0
2020-06-22 10:50:00,25.85,25.92,25.8,25.89,229765.0,23.8813,23.9459,23.8351,23.9182,229765.0
2020-06-22 11:00:00,25.89,25.95,25.86,25.91,208155.0,23.9182,23.9736,23.8905,23.9367,208155.0
2020-06-22 11:10:00,25.91,26.04,25.9,25.98,88205.0,23.9367,24.0568,23.9275,24.0014,88205.0
2020-06-22 11:20:00,25.98,26.06,25.97,26.02,153215.0,24.0014,24.0753,23.9921,24.0383,153215.0
2020-06-22 11:30:00,26.03,26.13,26.0,26.01,168015.0,24.0476,24.1399,24.0198,24.0291,168015.0
2020-06-22 11:40:00,26.0,26.11,25.99,26.03,96950.0,24.0198,24.1215,24.0106,24.0476,96950.0
2020-06-22 11:50:00,26.03,26.05,25.99,26.02,53685.0,24.0476,24.066,24.0106,24.0383,53685.0
2020-06-22 12:00:00,26.02,26.16,26.02,26.11,52130.0,24.0383,24.1677,24.0383,24.1215,52130.0
2020-06-22 12:10:00,26.1,26.16,26.09,26.13,81755.0,24.1122,24.1677,24.103,24.1399,81755.0
2020-06-22 12:20:00,26.12,26.12,26.06,26.12,41395.0,24.1307,24.1307,24.0753,24.1307,41395.0
2020-06-22 12:30:00,26.12,26.12,26.05,26.05,57975.0,24.1307,24.1307,24.066,24.066,57975.0
2020-06-22 12:40:00,26.05,26.07,26.02,26.05,42945.0,24.066,24.0845,24.0383,24.066,42945.0
2020-06-22 12:50:00,26.04,26.09,26.0,26.04,58555.0,24.0568,24.103,24.0198,24.0568,58555.0
2020-06-22 13:00:00,26.05,26.08,26.0,26.0,49535.0,24.066,24.0937,24.0198,24.0198,49535.0
2020-06-22 13:10:00,26.01,26.04,26.0,26.03,67900.0,24.0291,24.0568,24.0198,24.0476,67900.0
2020-06-22 13:20:00,26.04,26.07,26.03,26.05,32760.0,24.0568,24.0845,24.0476,24.066,32760.0
2020-06-22 13:30:00,26.07,26.12,26.07,26.11,49045.0,24.0845,24.1307,24.0845,24.1215,49045.0
2020-06-22 13:40:00,26.1,26.11,26.03,26.09,90215.0,24.1122,24.1215,24.0476,24.103,90215.0
2020-06-22 13:50:00,26.09,26.12,26.08,26.11,32725.0,24.103,24.1307,24.0937,24.1215,32725.0
2020-06-22 14:00:00,26.11,26.11,26.02,26.05,47770.0,24.1215,24.1215,24.0383,24.066,47770.0
2020-06-22 14:10:00,26.05,26.05,25.97,25.97,55830.0,24.066,24.066,23.9921,23.9921,55830.0
2020-06-22 14:20:00,25.97,26.08,25.95,26.07,54945.0,23.9921,24.0937,23.9736,24.0845,54945.0
2020-06-22 14:30:00,26.06,26.09,26.04,26.06,36775.0,24.0753,24.103,24.0568,24.0753,36775.0
2020-06-22 14:40:00,26.05,26.06,26.01,26.04,41830.0,24.066,24.0753,24.0291,24.0568,41830.0
2020-06-22 14:50:00,26.03,26.12,26.03,26.11,64570.0,24.0476,24.1307,24.0476,24.1215,64570.0
2020-06-22 15:00:00,26.11,26.12,26.07,26.08,82445.0,24.1215,24.1307,24.0845,24.0937,82445.0
2020-06-22 15:10:00,26.07,26.09,26.01,26.02,63540.0,24.0845,24.103,24.0291,24.0383,63540.0
2020-06-22 15:20:00,26.02,26.03,25.97,25.99,145595.0,24.0383,24.0476,23.9921,24.0106,145595.0
2020-06-22 15:30:00,26.0,26.08,25.99,26.03,169530.0,24.0198,24.0937,24.0106,24.0476,169530.0
2020-06-22 15:40:00,26.04,26.06,25.99,25.99,162435.0,24.0568,24.0753,24.0106,24.0106,162435.0
2020-06-22 15:50:00,25.99,26.05,25.99,26.02,360075.0,24.0106,24.066,24.0106,24.0383,360075.0
2020-06-23 09:30:00,26.04,26.37,26.04,26.28,656965.0,24.0568,24.3617,24.0568,24.2785,656965.0
2020-06-23 09:40:00,26.31,26.32,26.17,26.21,125705.0,24.3062,24.3155,24.1769,24.2138,125705.0
2020-06-23 09:50:00,26.22,26.28,26.19,26.25,115240.0,24.2231,24.2785,24.1954,24.2508,115240.0
2020-06-23 10:00:00,26.25,26.34,26.18,26.19,97380.0,24.2508,24.3339,24.1861,24.1954,97380.0
2020-06-23 10:10:00,26.2,26.25,26.16,26.24,128710.0,24.2046,24.2508,24.1677,24.2416,128710.0
2020-06-23 10:20:00,26.25,26.32,26.22,26.29,85915.0,24.2508,24.3155,24.2231,24.2878,85915.0
2020-06-23 10:30:00,26.28,26.33,26.24,26.25,84085.0,24.2785,24.3247,24.2416,24.2508,84085.0
2020-06-23 10:40:00,26.24,26.28,26.19,26.2,112435.0,24.2416,24.2785,24.1954,24.2046,112435.0
2020-06-23 10:50:00,26.2,26.25,26.17,26.25,85845.0,24.2046,24.2508,24.1769,24.2508,85845.0
2020-06-23 11:00:00,26.24,26.32,26.24,26.32,78325.0,24.2416,24.3155,24.2416,24.3155,78325.0
2020-06-23 11:10:00,26.32,26.38,26.21,26.26,159995.0,24.3155,24.3709,24.2138,24.26,159995.0
2020-06-23 11:20:00,26.24,26.33,26.2,26.32,125770.0,24.2416,24.3247,24.2046,24.3155,125770.0
2020-06-23 11:30:00,26.32,26.33,26.23,26.23,53685.0,24.3155,24.3247,24.2323,24.2323,53685.0
2020-06-23 11:40:00,26.23,26.3,26.23,26.29,71190.0,24.2323,24.297,24.2323,24.2878,71190.0
2020-06-23 11:50:00,26.28,26.28,26.21,26.24,183120.0,24.2785,24.2785,24.2138,24.2416,183120.0
2020-06-23 12:00:00,26.24,26.24,26.2,26.21,111460.0,24.2416,24.2416,24.2046,24.2138,111460.0
2020-06-23 12:10:00,26.21,26.22,26.18,26.2,87990.0,24.2138,24.2231,24.1861,24.2046,87990.0
2020-06-23 12:20:00,26.2,26.23,26.16,26.22,106500.0,24.2046,24.2323,24.1677,24.2231,106500.0
2020-06-23 12:30:00,26.22,26.24,26.19,26.19,98135.0,24.2231,24.2416,24.1954,24.1954,98135.0
2020-06-23 12:40:00,26.18,26.3,26.18,26.28,105850.0,24.1861,24.297,24.1861,24.2785,105850.0
2020-06-23 12:50:00,26.3,26.35,26.26,26.33,83395.0,24.297,24.3432,24.26,24.3247,83395.0
2020-06-23 13:00:00,26.33,26.34,26.28,26.32,118545.0,24.3247,24.3339,24.2785,24.3155,118545.0
2020-06-23 13:10:00,26.33,26.33,26.26,26.28,81715.0,24.3247,24.3247,24.26,24.2785,81715.0
2020-06-23 13:20:00,26.28,26.33,26.23,26.24,124275.0,24.2785,24.3247,24.2323,24.2416,124275.0
2020-06-23 13:30:00,26.24,26.3,26.22,26.29,149965.0,24.2416,24.297,24.2231,24.2878,149965.0
2020-06-23 13:40:00,26.29,26.29,26.21,26.22,81105.0,24.2878,24.2878,24.2138,24.2231,81105.0
2020-06-23 13:50:00,26.22,26.28,26.21,26.23,139890.0,24.2231,24.2785,24.2138,24.2323,139890.0
2020-06-23 14:00:00,26.23,26.24,26.19,26.24,147245.0,24.2323,24.2416,24.1954,24.2416,147245.0
2020-06-23 14:10:00,26.25,26.25,26.2,26.22,110430.0,24.2508,24.2508,24.2046,24.2231,110430.0
2020-06-23 14:20:00,26.22,26.23,26.17,26.17,186725.0,24.2231,24.2323,24.1769,24.1769,186725.0
2020-06-23 14:30:00,26.16,26.23,26.15,26.2,132810.0,24.1677,24.2323,24.1584,24.2046,132810.0
2020-06-23 14:40:00,26.2,26.22,26.16,26.17,135105.0,24.2046,24.2231,24.1677,24.1769,135105.0
2020-06-23 14:50:00,26.17,26.21,26.16,26.2,240745.0,24.1769,24.2138,24.1677,24.2046,240745.0
2020-06-23 15:00:00,26.2,26.22,26.17,26.19,223965.0,24.2046,24.2231,24.1769,24.1954,223965.0
2020-06-23 15:10:00,26.19,26.22,26.18,26.18,140760.0,24.1954,24.2231,24.1861,24.1861,140760.0
2020-06-23 15:20:00,26.18,26.21,26.17,26.19,402680.0,24.1861,24.2138,24.1769,24.1954,402680.0
2020-06-23 15:30:00,26.18,26.19,26.04,26.05,236090.0,24.1861,24.1954,24.0568,24.066,236090.0
2020-06-23 15:40:00,26.04,26.05,25.88,25.9,283010.0,24.0568,24.066,23.909,23.9275,283010.0
2020-06-23 15:50:00,25.91,25.91,25.8,25.85,549475.0,23.9367,23.9367,23.8351,23.8813,549475.0
2020-06-24 09:30:00,25.64,26.04,25.34,26.01,222615.0,23.6873,24.0568,23.4101,24.0291,222615.0
2020-06-24 09:40:00,26.0,26.21,25.98,26.15,192070.0,24.0198,24.2138,24.0014,24.1584,192070.0
2020-06-24 09:50:00,26.13,26.16,25.89,25.95,136745.0,24.1399,24.1677,23.9182,23.9736,136745.0
2020-06-24 10:00:00,25.94,26.05,25.94,26.0,208695.0,23.9644,24.066,23.9644,24.0198,208695.0
2020-06-24 10:10:00,25.99,26.14,25.98,26.13,130945.0,24.0106,24.1492,24.0014,24.1399,130945.0
2020-06-24 10:20:00,26.13,26.15,26.05,26.06,113165.0,24.1399,24.1584,24.066,24.0753,113165.0
2020-06-24 10:30:00,26.07,26.08,26.0,26.0,118500.0,24.0845,24.0937,24.0198,24.0198,118500.0
2020-06-24 10:40:00,26.01,26.14,26.0,26.14,90880.0,24.0291,24.1492,24.0198,24.1492,90880.0
2020-06-24 10:50:00,26.16,26.19,26.12,26.14,160855.0,24.1677,24.1954,24.1307,24.1492,160855.0
2020-06-24 11:00:00,26.13,26.16,26.06,26.06,89100.0,24.1399,24.1677,24.0753,24.0753,89100.0
2020-06-24 11:10:00,26.04,26.04,25.91,25.95,211840.0,24.0568,24.0568,23.9367,23.9736,211840.0
2020-06-24 11:20:00,25.95,26.02,25.9,25.99,312150.0,23.9736,24.0383,23.9275,24.0106,312150.0
2020-06-24 11:30:00,25.98,25.98,25.83,25.83,129360.0,24.0014,24.0014,23.8628,23.8628,129360.0
2020-06-24 11:40:00,25.83,25.88,25.78,25.8,138695.0,23.8628,23.909,23.8166,23.8351,138695.0
2020-06-24 11:50:00,25.82,25.89,25.79,25.86,111510.0,23.8536,23.9182,23.8258,23.8905,111510.0
2020-06-24 12:00:00,25.87,25.95,25.86,25.93,73055.0,23.8997,23.9736,23.8905,23.9552,73055.0
2020-06-24 12:10:00,25.92,25.94,25.88,25.93,66605.0,23.9459,23.9644,23.909,23.9552,66605.0
2020-06-24 12:20:00,25.94,26.01,25.92,25.93,71820.0,23.9644,24.0291,23.9459,23.9552,71820.0
2020-06-24 12:30:00,25.93,25.93,25.87,25.93,185155.0,23.9552,23.9552,23.8997,23.9552,185155.0
2020-06-24 12:40:00,25.93,26.01,25.88,25.88,391215.0,23.9552,24.0291,23.909,23.909,391215.0
2020-06-24 12:50:00,25.87,25.98,25.86,25.97,90850.0,23.8997,24.0014,23.8905,23.9921,90850.0
2020-06-24 13:00:00,25.96,25.96,25.87,25.87,86880.0,23.9829,23.9829,23.8997,23.8997,86880.0
2020-06-24 13:10:00,25.88,25.93,25.86,25.91,48290.0,23.909,23.9552,23.8905,23.9367,48290.0
2020-06-24 13:20:00,25.9,25.91,25.85,25.87,50940.0,23.9275,23.9367,23.8813,23.8997,50940.0
2020-06-24 13:30:00,25.87,25.9,25.85,25.89,49900.0,23.8997,23.9275,23.8813,23.9182,49900.0
2020-06-24 13:40:00,25.89,25.97,25.89,25.96,162980.0,23.9182,23.9921,23.9182,23.9829,162980.0
2020-06-24 13:50:00,25.96,25.98,25.92,25.94,115715.0,23.9829,24.0014,23.9459,23.9644,115715.0
2020-06-24 14:00:00,25.97,25.98,25.86,25.91,54625.0,23.9921,24.0014,23.8905,23.9367,54625.0
2020-06-24 14:10:00,25.9,25.96,25.9,25.91,55810.0,23.9275,23.9829,23.9275,23.9367,55810.0
2020-06-24 14:20:00,25.93,25.98,25.91,25.98,69255.0,23.9552,24.0014,23.9367,24.0014,69255.0
2020-06-24 14:30:00,25.96,25.99,25.94,25.95,39055.0,23.9829,24.0106,23.9644,23.9736,39055.0
2020-06-24 14:40:00,25.96,25.97,25.89,25.94,74115.0,23.9829,23.9921,23.9182,23.9644,74115.0
2020-06-24 14:50:00,25.95,26.01,25.9,25.98,60775.0,23.9736,24.0291,23.9275,24.0014,60775.0
2020-06-24 15:00:00,25.99,26.03,25.96,25.98,90475.0,24.0106,24.0476,23.9829,24.0014,90475.0
2020-06-24 15:10:00,25.99,26.15,25.96,26.13,114775.0,24.0106,24.1584,23.9829,24.1399,114775.0
2020-06-24 15:20:00,26.13,26.19,26.11,26.15,72975.0,24.1399,24.1954,24.1215,24.1584,72975.0
2020-06-24 15:30:00,26.15,26.19,26.12,26.19,158850.0,24.1584,24.1954,24.1307,24.1954,158850.0
2020-06-24 15:40:00,26.19,26.31,26.19,26.23,306480.0,24.1954,24.3062,24.1954,24.2323,306480.0
2020-06-24 15:50:00,26.23,26.34,26.21,26.27,737870.0,24.2323,24.3339,24.2138,24.2693,737870.0
2020-06-25 09:30:00,26.29,26.29,25.82,25.86,183635.0,24.2878,24.2878,23.8536,23.8905,183635.0
2020-06-25 09:40:00,25.89,25.92,25.78,25.83,91470.0,23.9182,23.9459,23.8166,23.8628,91470.0
2020-06-25 09:50:00,25.8,25.93,25.72,25.92,52220.0,23.8351,23.9552,23.7612,23.9459,52220.0
2020-06-25 10:00:00,25.9,25.92,25.84,25.88,63330.0,23.9275,23.9459,23.872,23.909,63330.0
2020-06-25 10:10:00,25.89,25.99,25.89,25.96,41450.0,23.9182,24.0106,23.9182,23.9829,41450.0
2020-06-25 10:20:00,25.97,26.04,25.95,25.97,39015.0,23.9921,24.0568,23.9736,23.9921,39015.0
2020-06-25 10:30:00,25.97,26.01,25.95,25.96,45010.0,23.9921,24.0291,23.9736,23.9829,45010.0
2020-06-25 10:40:00,25.98,26.0,25.92,25.94,73340.0,24.0014,24.0198,23.9459,23.9644,73340.0
2020-06-25 10:50:00,25.94,25.96,25.87,25.92,64265.0,23.9644,23.9829,23.8997,23.9459,64265.0
2020-06-25 11:00:00,25.9,25.9,25.84,25.9,36610.0,23.9275,23.9275,23.872,23.9275,36610.0
2020-06-25 11:10:00,25.89,26.01,25.86,25.99,63850.0,23.9182,24.0291,23.8905,24.0106,63850.0
2020-06-25 11:20:00,25.98,25.98,25.94,25.95,34260.0,24.0014,24.0014,23.9644,23.9736,34260.0
2020-06-25 11:30:00,25.94,25.96,25.88,25.96,30985.0,23.9644,23.9829,23.909,23.9829,30985.0
2020-06-25 11:40:00,25.97,26.04,25.92,26.04,91625.0,23.9921,24.0568,23.9459,24.0568,91625.0
2020-06-25 11:50:00,26.06,26.08,26.04,26.06,41720.0,24.0753,24.0937,24.0568,24.0753,41720.0
2020-06-25 12:00:00,26.06,26.15,26.06,26.11,26130.0,24.0753,24.1584,24.0753,24.1215,26130.0
2020-06-25 12:10:00,26.12,26.17,26.11,26.15,50765.0,24.1307,24.1769,24.1215,24.1584,50765.0
2020-06-25 12:20:00,26.14,26.19,26.14,26.14,46540.0,24.1492,24.1954,24.1492,24.1492,46540.0
2020-06-25 12:30:00,26.16,26.16,26.11,26.11,17345.0,24.1677,24.1677,24.1215,24.1215,17345.0
2020-06-25 12:40:00,26.11,26.12,26.05,26.06,19080.0,24.1215,24.1307,24.066,24.0753,19080.0
2020-06-25 12:50:00,26.06,26.06,26.0,26.02,34120.0,24.0753,24.0753,24.0198,24.0383,34120.0
2020-06-25 13:00:00,26.01,26.03,25.98,26.03,23480.0,24.0291,24.0476,24.0014,24.0476,23480.0
2020-06-25 13:10:00,26.02,26.06,26.02,26.04,17820.0,24.0383,24.0753,24.0383,24.0568,17820.0
2020-06-25 13:20:00,26.04,26.05,25.94,25.94,34035.0,24.0568,24.066,23.9644,23.9644,34035.0
2020-06-25 13:30:00,25.95,25.95,25.91,25.92,29715.0,23.9736,23.9736,23.9367,23.9459,29715.0
2020-06-25 13:40:00,25.92,25.92,25.9,25.9,23685.0,23.9459,23.9459,23.9275,23.9275,23685.0
2020-06-25 13:50:00,25.9,25.91,25.86,25.9,51030.0,23.9275,23.9367,23.8905,23.9275,51030.0
2020-06-25 14:00:00,25.89,25.91,25.87,25.89,64705.0,23.9182,23.9367,23.8997,23.9182,64705.0
2020-06-25 14:10:00,25.91,25.94,25.9,25.93,71115.0,23.9367,23.9644,23.9275,23.9552,71115.0
2020-06-25 14:20:00,25.92,25.92,25.86,25.9,44770.0,23.9459,23.9459,23.8905,23.9275,44770.0
2020-06-25 14:30:00,25.89,25.9,25.8,25.82,40580.0,23.9182,23.9275,23.8351,23.8536,40580.0
2020-06-25 14:40:00,25.82,25.86,25.82,25.82,22160.0,23.8536,23.8905,23.8536,23.8536,22160.0
2020-06-25 14:50:00,25.82,25.85,25.81,25.83,28245.0,23.8536,23.8813,23.8443,23.8628,28245.0
2020-06-25 15:00:00,25.83,26.0,25.81,25.95,179030.0,23.8628,24.0198,23.8443,23.9736,179030.0
2020-06-25 15:10:00,25.95,25.99,25.94,25.98,91540.0,23.9736,24.0106,23.9644,24.0014,91540.0
2020-06-25 15:20:00,25.99,26.05,25.97,26.02,57120.0,24.0106,24.066,23.9921,24.0383,57120.0
2020-06-25 15:30:00,26.01,26.08,26.0,26.06,71990.0,24.0291,24.0937,24.0198,24.0753,71990.0
2020-06-25 15:40:00,26.07,26.15,26.05,26.12,97120.0,24.0845,24.1584,24.066,24.1307,97120.0
2020-06-25 15:50:00,26.11,26.23,26.09,26.16,359100.0,24.1215,24.2323,24.103,24.1677,359100.0
2020-06-26 09:30:00,26.2,26.47,26.16,26.39,129395.0,24.2046,24.454,24.1677,24.3801,129395.0
2020-06-26 09:40:00,26.4,26.4,26.24,26.29,44530.0,24.3894,24.3894,24.2416,24.2878,44530.0
2020-06-26 09:50:00,26.29,26.33,26.24,26.27,46850.0,24.2878,24.3247,24.2416,24.2693,46850.0
2020-06-26 10:00:00,26.23,26.27,26.16,26.23,83970.0,24.2323,24.2693,24.1677,24.2323,83970.0
2020-06-26 10:10:00,26.21,26.21,26.05,26.09,82800.0,24.2138,24.2138,24.066,24.103,82800.0
2020-06-26 10:20:00,26.08,26.09,26.01,26.08,214130.0,24.0937,24.103,24.0291,24.0937,214130.0
2020-06-26 10:30:00,26.07,26.18,25.97,25.97,90075.0,24.0845,24.1861,23.9921,23.9921,90075.0
2020-06-26 10:40:00,25.97,26.04,25.94,25.94,70440.0,23.9921,24.0568,23.9644,23.9644,70440.0
2020-06-26 10:50:00,25.97,26.02,25.86,25.87,156930.0,23.9921,24.0383,23.8905,23.8997,156930.0
2020-06-26 11:00:00,25.88,26.05,25.88,26.03,119050.0,23.909,24.066,23.909,24.0476,119050.0
2020-06-26 11:10:00,26.04,26.04,25.96,25.97,128955.0,24.0568,24.0568,23.9829,23.9921,128955.0
2020-06-26 11:20:00,25.98,26.02,25.93,25.97,84450.0,24.0014,24.0383,23.9552,23.9921,84450.0
2020-06-26 11:30:00,25.98,26.0,25.92,26.0,76190.0,24.0014,24.0198,23.9459,24.0198,76190.0
2020-06-26 11:40:00,25.99,26.03,25.98,26.02,89080.0,24.0106,24.0476,24.0014,24.0383,89080.0
2020-06-26 11:50:00,26.03,26.04,26.0,26.01,88790.0,24.0476,24.0568,24.0198,24.0291,88790.0
2020-06-26 12:00:00,26.02,26.03,25.94,25.99,73215.0,24.0383,24.0476,23.9644,24.0106,73215.0
2020-06-26 12:10:00,26.0,26.01,25.9,25.92,72835.0,24.0198,24.0291,23.9275,23.9459,72835.0
2020-06-26 12:20:00,25.91,25.98,25.88,25.96,44545.0,23.9367,24.0014,23.909,23.9829,44545.0
2020-06-26 12:30:00,25.97,25.97,25.88,25.93,40455.0,23.9921,23.9921,23.909,23.9552,40455.0
2020-06-26 12:40:00,25.93,25.94,25.86,25.91,58810.0,23.9552,23.9644,23.8905,23.9367,58810.0
2020-06-26 12:50:00,25.88,26.0,25.88,26.0,50655.0,23.909,24.0198,23.909,24.0198,50655.0
2020-06-26 13:00:00,25.99,26.03,25.96,26.0,58310.0,24.0106,24.0476,23.9829,24.0198,58310.0
2020-06-26 13:10:00,26.0,26.01,25.95,26.01,93980.0,24.0198,24.0291,23.9736,24.0291,93980.0
2020-06-26 13:20:00,26.02,26.07,26.0,26.03,49165.0,24.0383,24.0845,24.0198,24.0476,49165.0
2020-06-26 13:30:00,26.02,26.03,25.98,25.99,75090.0,24.0383,24.0476,24.0014,24.0106,75090.0
2020-06-26 13:40:00,25.98,25.98,25.93,25.95,25575.0,24.0014,24.0014,23.9552,23.9736,25575.0
2020-06-26 13:50:00,25.96,25.96,25.89,25.91,56890.0,23.9829,23.9829,23.9182,23.9367,56890.0
2020-06-26 14:00:00,25.91,25.96,25.89,25.91,155935.0,23.9367,23.9829,23.9182,23.9367,155935.0
2020-06-26 14:10:00,25.95,25.95,25.87,25.89,150070.0,23.9736,23.9736,23.8997,23.9182,150070.0
2020-06-26 14:20:00,25.9,25.92,25.83,25.84,52650.0,23.9275,23.9459,23.8628,23.872,52650.0
2020-06-26 14:30:00,25.85,25.86,25.81,25.83,54980.0,23.8813,23.8905,23.8443,23.8628,54980.0
2020-06-26 14:40:00,25.83,25.86,25.81,25.85,51590.0,23.8628,23.8905,23.8443,23.8813,51590.0
2020-06-26 14:50:00,25.87,25.95,25.87,25.94,45915.0,23.8997,23.9736,23.8997,23.9644,45915.0
2020-06-26 15:00:00,25.93,25.97,25.92,25.94,61975.0,23.9552,23.9921,23.9459,23.9644,61975.0
2020-06-26 15:10:00,25.95,25.97,25.91,25.92,57100.0,23.9736,23.9921,23.9367,23.9459,57100.0
2020-06-26 15:20:00,25.92,25.97,25.89,25.97,96185.0,23.9459,23.9921,23.9182,23.9921,96185.0
2020-06-26 15:30:00,25.97,25.99,25.94,25.97,91625.0,23.9921,24.0106,23.9644,23.9921,91625.0
2020-06-26 15:40:00,25.98,26.16,25.97,26.12,190585.0,24.0014,24.1677,23.9921,24.1307,190585.0
2020-06-26 15:50:00,26.1,26.13,25.8,26.0,952295.0,24.1122,24.1399,23.8351,24.0198,952295.0
2020-06-29 09:30:00,26.0,26.14,25.89,25.97,128740.0,24.0198,24.1492,23.9182,23.9921,128740.0
2020-06-29 09:40:00,25.97,26.06,25.92,26.03,135955.0,23.9921,24.0753,23.9459,24.0476,135955.0
2020-06-29 09:50:00,26.03,26.18,26.01,26.14,92725.0,24.0476,24.1861,24.0291,24.1492,92725.0
2020-06-29 10:00:00,26.13,26.15,26.01,26.11,60395.0,24.1399,24.1584,24.0291,24.1215,60395.0
2020-06-29 10:10:00,26.12,26.25,26.12,26.21,91740.0,24.1307,24.2508,24.1307,24.2138,91740.0
2020-06-29 10:20:00,26.21,26.24,26.16,26.21,103495.0,24.2138,24.2416,24.1677,24.2138,103495.0
2020-06-29 10:30:00,26.23,26.41,26.22,26.39,112340.0,24.2323,24.3986,24.2231,24.3801,112340.0
2020-06-29 10:40:00,26.39,26.42,26.38,26.42,99035.0,24.3801,24.4079,24.3709,24.4079,99035.0
2020-06-29 10:50:00,26.41,26.46,26.32,26.33,91220.0,24.3986,24.4448,24.3155,24.3247,91220.0
2020-06-29 11:00:00,26.33,26.41,26.3,26.34,115745.0,24.3247,24.3986,24.297,24.3339,115745.0
2020-06-29 11:10:00,26.34,26.44,26.27,26.41,91575.0,24.3339,24.4263,24.2693,24.3986,91575.0
2020-06-29 11:20:00,26.43,26.49,26.38,26.47,80905.0,24.4171,24.4725,24.3709,24.454,80905.0
2020-06-29 11:30:00,26.48,26.52,26.43,26.43,66190.0,24.4633,24.5002,24.4171,24.4171,66190.0
2020-06-29 11:40:00,26.42,26.52,26.41,26.48,115550.0,24.4079,24.5002,24.3986,24.4633,115550.0
2020-06-29 11:50:00,26.49,26.54,26.45,26.5,80580.0,24.4725,24.5187,24.4356,24.4818,80580.0
2020-06-29 12:00:00,26.51,26.51,26.38,26.43,74610.0,24.491,24.491,24.3709,24.4171,74610.0
2020-06-29 12:10:00,26.41,26.42,26.39,26.41,52105.0,24.3986,24.4079,24.3801,24.3986,52105.0
2020-06-29 12:20:00,26.42,26.42,26.31,26.33,47870.0,24.4079,24.4079,24.3062,24.3247,47870.0
2020-06-29 12:30:00,26.33,26.37,26.3,26.3,102410.0,24.3247,24.3617,24.297,24.297,102410.0
2020-06-29 12:40:00,26.3,26.3,26.22,26.25,67700.0,24.297,24.297,24.2231,24.2508,67700.0
2020-06-29 12:50:00,26.25,26.32,26.25,26.3,60915.0,24.2508,24.3155,24.2508,24.297,60915.0
2020-06-29 13:00:00,26.31,26.31,26.26,26.29,39890.0,24.3062,24.3062,24.26,24.2878,39890.0
2020-06-29 13:10:00,26.29,26.31,26.22,26.23,36840.0,24.2878,24.3062,24.2231,24.2323,36840.0
2020-06-29 13:20:00,26.23,26.26,26.21,26.23,52525.0,24.2323,24.26,24.2138,24.2323,52525.0
2020-06-29 13:30:00,26.23,26.28,26.23,26.25,54810.0,24.2323,24.2785,24.2323,24.2508,54810.0
2020-06-29 13:40:00,26.25,26.28,26.24,26.27,35500.0,24.2508,24.2785,24.2416,24.2693,35500.0
2020-06-29 13:50:00,26.28,26.28,26.22,26.23,38110.0,24.2785,24.2785,24.2231,24.2323,38110.0
2020-06-29 14:00:00,26.24,26.24,26.18,26.21,56115.0,24.2416,24.2416,24.1861,24.2138,56115.0
2020-06-29 14:10:00,26.22,26.24,26.21,26.21,37615.0,24.2231,24.2416,24.2138,24.2138,37615.0
2020-06-29 14:20:00,26.2,26.21,26.18,26.19,55590.0,24.2046,24.2138,24.1861,24.1954,55590.0
2020-06-29 14:30:00,26.19,26.23,26.16,26.18,77490.0,24.1954,24.2323,24.1677,24.1861,77490.0
2020-06-29 14:40:00,26.17,26.2,26.14,26.15,48000.0,24.1769,24.2046,24.1492,24.1584,48000.0
2020-06-29 14:50:00,26.14,26.19,26.13,26.19,42000.0,24.1492,24.1954,24.1399,24.1954,42000.0
2020-06-29 15:00:00,26.19,26.2,26.11,26.16,68910.0,24.1954,24.2046,24.1215,24.1677,68910.0
2020-06-29 15:10:00,26.16,26.17,26.12,26.13,64500.0,24.1677,24.1769,24.1307,24.1399,64500.0
2020-06-29 15:20:00,26.13,26.14,26.12,26.14,62280.0,24.1399,24.1492,24.1307,24.1492,62280.0
2020-06-29 15:30:00,26.14,26.21,26.14,26.2,81910.0,24.1492,24.2138,24.1492,24.2046,81910.0
2020-06-29 15:40:00,26.19,26.2,26.16,26.19,137955.0,24.1954,24.2046,24.1677,24.1954,137955.0
2020-06-29 15:50:00,26.2,26.34,26.17,26.33,396360.0,24.2046,24.3339,24.1769,24.3247,396360.0
2020-06-30 09:30:00,26.49,26.51,26.33,26.49,93625.0,24.4725,24.491,24.3247,24.4725,93625.0
2020-06-30 09:40:00,26.49,26.53,26.37,26.46,79015.0,24.4725,24.5095,24.3617,24.4448,79015.0
2020-06-30 09:50:00,26.48,26.56,26.44,26.55,28760.0,24.4633,24.5372,24.4263,24.528,28760.0
2020-06-30 10:00:00,26.52,26.54,26.36,26.41,48355.0,24.5002,24.5187,24.3524,24.3986,48355.0
2020-06-30 10:10:00,26.39,26.46,26.36,26.42,52665.0,24.3801,24.4448,24.3524,24.4079,52665.0
2020-06-30 10:20:00,26.42,26.51,26.37,26.37,58890.0,24.4079,24.491,24.3617,24.3617,58890.0
2020-06-30 10:30:00,26.4,26.4,26.28,26.29,52615.0,24.3894,24.3894,24.2785,24.2878,52615.0
2020-06-30 10:40:00,26.3,26.33,26.24,26.28,50090.0,24.297,24.3247,24.2416,24.2785,50090.0
2020-06-30 10:50:00,26.28,26.31,26.24,26.24,84100.0,24.2785,24.3062,24.2416,24.2416,84100.0
2020-06-30 11:00:00,26.25,26.26,26.2,26.22,58915.0,24.2508,24.26,24.2046,24.2231,58915.0
2020-06-30 11:10:00,26.23,26.25,26.15,26.21,104495.0,24.2323,24.2508,24.1584,24.2138,104495.0
2020-06-30 11:20:00,26.23,26.29,26.13,26.13,88980.0,24.2323,24.2878,24.1399,24.1399,88980.0
2020-06-30 11:30:00,26.14,26.19,26.08,26.16,85985.0,24.1492,24.1954,24.0937,24.1677,85985.0
2020-06-30 11:40:00,26.17,26.18,26.12,26.18,53280.0,24.1769,24.1861,24.1307,24.1861,53280.0
2020-06-30 11:50:00,26.18,26.27,26.18,26.25,34005.0,24.1861,24.2693,24.1861,24.2508,34005.0
2020-06-30 12:00:00,26.26,26.29,26.23,26.27,16800.0,24.26,24.2878,24.2323,24.2693,16800.0
2020-06-30 12:10:00,26.29,26.33,26.27,26.3,16660.0,24.2878,24.3247,24.2693,24.297,16660.0
2020-06-30 12:20:00,26.3,26.31,26.29,26.3,16625.0,24.297,24.3062,24.2878,24.297,16625.0
2020-06-30 12:30:00,26.3,26.31,26.24,26.27,32575.0,24.297,24.3062,24.2416,24.2693,32575.0
2020-06-30 12:40:00,26.27,26.27,26.2,26.2,22495.0,24.2693,24.2693,24.2046,24.2046,22495.0
2020-06-30 12:50:00,26.21,26.27,26.21,26.27,69410.0,24.2138,24.2693,24.2138,24.2693,69410.0
2020-06-30 13:00:00,26.28,26.31,26.27,26.27,22125.0,24.2785,24.3062,24.2693,24.2693,22125.0
2020-06-30 13:10:00,26.26,26.26,26.22,26.25,33900.0,24.26,24.26,24.2231,24.2508,33900.0
2020-06-30 13:20:00,26.25,26.26,26.2,26.21,18160.0,24.2508,24.26,24.2046,24.2138,18160.0
2020-06-30 13:30:00,26.21,26.23,26.18,26.2,24865.0,24.2138,24.2323,24.1861,24.2046,24865.0
2020-06-30 13:40:00,26.18,26.19,26.14,26.17,33110.0,24.1861,24.1954,24.1492,24.1769,33110.0
2020-06-30 13:50:00,26.17,26.22,26.15,26.22,25625.0,24.1769,24.2231,24.1584,24.2231,25625.0
2020-06-30 14:00:00,26.22,26.22,26.12,26.13,43910.0,24.2231,24.2231,24.1307,24.1399,43910.0
2020-06-30 14:10:00,26.14,26.15,26.1,26.1,74715.0,24.1492,24.1584,24.1122,24.1122,74715.0
2020-06-30 14:20:00,26.1,26.16,26.1,26.15,34870.0,24.1122,24.1677,24.1122,24.1584,34870.0
2020-06-30 14:30:00,26.15,26.18,26.12,26.17,70540.0,24.1584,24.1861,24.1307,24.1769,70540.0
2020-06-30 14:40:00,26.18,26.18,26.14,26.15,49605.0,24.1861,24.1861,24.1492,24.1584,49605.0
2020-06-30 14:50:00,26.15,26.18,26.13,26.18,66105.0,24.1584,24.1861,24.1399,24.1861,66105.0
2020-06-30 15:00:00,26.18,26.23,26.18,26.22,64750.0,24.1861,24.2323,24.1861,24.2231,64750.0
2020-06-30 15:10:00,26.22,26.25,26.21,26.23,88745.0,24.2231,24.2508,24.2138,24.2323,88745.0
2020-06-30 15:20:00,26.23,26.32,26.23,26.31,121495.0,24.2323,24.3155,24.2323,24.3062,121495.0
2020-06-30 15:30:00,26.31,26.36,26.3,26.31,75940.0,24.3062,24.3524,24.297,24.3062,75940.0
2020-06-30 15:40:00,26.31,26.35,26.29,26.31,109880.0,24.3062,24.3432,24.2878,24.3062,109880.0
2020-06-30 15:50:00,26.34,26.45,26.32,26.34,476170.0,24.3339,24.4356,24.3155,24.3339,476170.0
2020-07-01 09:30:00,26.43,26.47,26.25,26.35,164490.0,24.4171,24.454,24.2508,24.3432,164490.0
2020-07-01 09:40:00,26.33,26.39,26.17,26.17,89090.0,24.3247,24.3801,24.1769,24.1769,89090.0
2020-07-01 09:50:00,26.17,26.3,26.14,26.27,135870.0,24.1769,24.297,24.1492,24.2693,135870.0
2020-07-01 10:00:00,26.3,26.47,26.29,26.47,43835.0,24.297,24.454,24.2878,24.454,43835.0
2020-07-01 10:10:00,26.48,26.5,26.32,26.33,60560.0,24.4633,24.4818,24.3155,24.3247,60560.0
2020-07-01 10:20:00,26.35,26.47,26.35,26.45,62565.0,24.3432,24.454,24.3432,24.4356,62565.0
2020-07-01 10:30:00,26.42,26.47,26.38,26.47,70875.0,24.4079,24.454,24.3709,24.454,70875.0
2020-07-01 10:40:00,26.48,26.49,26.42,26.47,72280.0,24.4633,24.4725,24.4079,24.454,72280.0
2020-07-01 10:50:00,26.47,26.47,26.36,26.37,57105.0,24.454,24.454,24.3524,24.3617,57105.0
2020-07-01 11:00:00,26.37,26.39,26.34,26.39,41735.0,24.3617,24.3801,24.3339,24.3801,41735.0
2020-07-01 11:10:00,26.39,26.44,26.39,26.43,65785.0,24.3801,24.4263,24.3801,24.4171,65785.0
2020-07-01 11:20:00,26.42,26.43,26.28,26.29,35880.0,24.4079,24.4171,24.2785,24.2878,35880.0
2020-07-01 11:30:00,26.32,26.35,26.3,26.33,38290.0,24.3155,24.3432,24.297,24.3247,38290.0
2020-07-01 11:40:00,26.31,26.47,26.31,26.47,31020.0,24.3062,24.454,24.3062,24.454,31020.0
2020-07-01 11:50:00,26.47,26.5,26.45,26.49,49625.0,24.454,24.4818,24.4356,24.4725,49625.0
2020-07-01 12:00:00,26.5,26.52,26.48,26.52,32150.0,24.4818,24.5002,24.4633,24.5002,32150.0
2020-07-01 12:10:00,26.52,26.52,26.49,26.52,33845.0,24.5002,24.5002,24.4725,24.5002,33845.0
2020-07-01 12:20:00,26.51,26.51,26.48,26.51,14125.0,24.491,24.491,24.4633,24.491,14125.0
2020-07-01 12:30:00,26.51,26.52,26.46,26.49,42000.0,24.491,24.5002,24.4448,24.4725,42000.0
2020-07-01 12:40:00,26.47,26.49,26.44,26.46,22580.0,24.454,24.4725,24.4263,24.4448,22580.0
2020-07-01 12:50:00,26.47,26.54,26.43,26.52,190635.0,24.454,24.5187,24.4171,24.5002,190635.0
2020-07-01 13:00:00,26.52,26.53,26.5,26.52,18120.0,24.5002,24.5095,24.4818,24.5002,18120.0
2020-07-01 13:10:00,26.52,26.56,26.51,26.55,25335.0,24.5002,24.5372,24.491,24.528,25335.0
2020-07-01 13:20:00,26.55,26.6,26.54,26.59,62255.0,24.528,24.5741,24.5187,24.5649,62255.0
2020-07-01 13:30:00,26.58,26.59,26.54,26.56,23260.0,24.5557,24.5649,24.5187,24.5372,23260.0
2020-07-01 13:40:00,26.54,26.55,26.52,26.54,19375.0,24.5187,24.528,24.5002,24.5187,19375.0
2020-07-01 13:50:00,26.53,26.56,26.53,26.53,159625.0,24.5095,24.5372,24.5095,24.5095,159625.0
2020-07-01 14:00:00,26.54,26.54,26.44,26.46,285730.0,24.5187,24.5187,24.4263,24.4448,285730.0
2020-07-01 14:10:00,26.46,26.57,26.45,26.55,60800.0,24.4448,24.5464,24.4356,24.528,60800.0
2020-07-01 14:20:00,26.55,26.58,26.54,26.58,29635.0,24.528,24.5557,24.5187,24.5557,29635.0
2020-07-01 14:30:00,26.58,26.59,26.52,26.55,35255.0,24.5557,24.5649,24.5002,24.528,35255.0
2020-07-01 14:40:00,26.55,26.57,26.52,26.54,99180.0,24.528,24.5464,24.5002,24.5187,99180.0
2020-07-01 14:50:00,26.54,26.57,26.53,26.55,68350.0,24.5187,24.5464,24.5095,24.528,68350.0
2020-07-01 15:00:00,26.55,26.6,26.53,26.6,88635.0,24.528,24.5741,24.5095,24.5741,88635.0
2020-07-01 15:10:00,26.6,26.6,26.55,26.57,109640.0,24.5741,24.5741,24.528,24.5464,109640.0
2020-07-01 15:20:00,26.57,26.62,26.56,26.62,118190.0,24.5464,24.5926,24.5372,24.5926,118190.0
2020-07-01 15:30:00,26.62,26.65,26.6,26.65,86895.0,24.5926,24.6203,24.5741,24.6203,86895.0
2020-07-01 15:40:00,26.65,26.69,26.63,26.67,121600.0,24.6203,24.6573,24.6019,24.6388,121600.0
2020-07-01 15:50:00,26.67,26.67,26.5,26.54,269230.0,24.6388,24.6388,24.4818,24.5187,269230.0
2020-07-02 09:30:00,26.86,26.98,26.62,26.67,126530.0,24.8143,24.9252,24.5926,24.6388,126530.0
2020-07-02 09:40:00,26.66,26.69,26.5,26.5,52780.0,24.6296,24.6573,24.4818,24.4818,52780.0
2020-07-02 09:50:00,26.48,26.54,26.43,26.51,122400.0,24.4633,24.5187,24.4171,24.491,122400.0
2020-07-02 10:00:00,26.52,26.58,26.49,26.58,76550.0,24.5002,24.5557,24.4725,24.5557,76550.0
2020-07-02 10:10:00,26.57,26.63,26.56,26.62,38500.0,24.5464,24.6019,24.5372,24.5926,38500.0
2020-07-02 10:20:00,26.62,26.66,26.5,26.5,48640.0,24.5926,24.6296,24.4818,24.4818,48640.0
2020-07-02 10:30:00,26.53,26.53,26.46,26.52,43455.0,24.5095,24.5095,24.4448,24.5002,43455.0
2020-07-02 10:40:00,26.51,26.59,26.51,26.57,41165.0,24.491,24.5649,24.491,24.5464,41165.0
2020-07-02 10:50:00,26.58,26.62,26.52,26.56,39770.0,24.5557,24.5926,24.5002,24.5372,39770.0
2020-07-02 11:00:00,26.54,26.58,26.46,26.51,51150.0,24.5187,24.5557,24.4448,24.491,51150.0
2020-07-02 11:10:00,26.52,26.55,26.49,26.54,42035.0,24.5002,24.528,24.4725,24.5187,42035.0
2020-07-02 11:20:00,26.55,26.56,26.51,26.56,24835.0,24.528,24.5372,24.491,24.5372,24835.0
2020-07-02 11:30:00,26.55,26.59,26.55,26.56,19615.0,24.528,24.5649,24.528,24.5372,19615.0
2020-07-02 11:40:00,26.54,26.59,26.54,26.58,64030.0,24.5187,24.5649,24.5187,24.5557,64030.0
2020-07-02 11:50:00,26.59,26.59,26.54,26.54,49640.0,24.5649,24.5649,24.5187,24.5187,49640.0
2020-07-02 12:00:00,26.54,26.56,26.54,26.55,7190.0,24.5187,24.5372,24.5187,24.528,7190.0
2020-07-02 12:10:00,26.57,26.59,26.56,26.58,11355.0,24.5464,24.5649,24.5372,24.5557,11355.0
2020-07-02 12:20:00,26.57,26.58,26.53,26.57,19055.0,24.5464,24.5557,24.5095,24.5464,19055.0
2020-07-02 12:30:00,26.56,26.56,26.52,26.53,12000.0,24.5372,24.5372,24.5002,24.5095,12000.0
2020-07-02 12:40:00,26.52,26.53,26.48,26.5,17750.0,24.5002,24.5095,24.4633,24.4818,17750.0
2020-07-02 12:50:00,26.5,26.54,26.49,26.52,126530.0,24.4818,24.5187,24.4725,24.5002,126530.0
2020-07-02 13:00:00,26.53,26.55,26.53,26.53,13220.0,24.5095,24.528,24.5095,24.5095,13220.0
2020-07-02 13:10:00,26.53,26.54,26.51,26.52,20425.0,24.5095,24.5187,24.491,24.5002,20425.0
2020-07-02 13:20:00,26.52,26.56,26.52,26.56,14765.0,24.5002,24.5372,24.5002,24.5372,14765.0
2020-07-02 13:30:00,26.56,26.57,26.53,26.55,35200.0,24.5372,24.5464,24.5095,24.528,35200.0
2020-07-02 13:40:00,26.56,26.57,26.53,26.54,33180.0,24.5372,24.5464,24.5095,24.5187,33180.0
2020-07-02 13:50:00,26.54,26.56,26.52,26.52,33830.0,24.5187,24.5372,24.5002,24.5002,33830.0
2020-07-02 14:00:00,26.52,26.57,26.51,26.54,30535.0,24.5002,24.5464,24.491,24.5187,30535.0
2020-07-02 14:10:00,26.55,26.56,26.54,26.55,23930.0,24.528,24.5372,24.5187,24.528,23930.0
2020-07-02 14:20:00,26.54,26.56,26.54,26.56,34525.0,24.5187,24.5372,24.5187,24.5372,34525.0
2020-07-02 14:30:00,26.55,26.57,26.54,26.55,46245.0,24.528,24.5464,24.5187,24.528,46245.0
2020-07-02 14:40:00,26.56,26.6,26.55,26.56,44870.0,24.5372,24.5741,24.528,24.5372,44870.0
2020-07-02 14:50:00,26.55,26.58,26.55,26.56,44750.0,24.528,24.5557,24.528,24.5372,44750.0
2020-07-02 15:00:00,26.56,26.56,26.53,26.54,32125.0,24.5372,24.5372,24.5095,24.5187,32125.0
2020-07-02 15:10:00,26.54,26.54,26.51,26.53,34925.0,24.5187,24.5187,24.491,24.5095,34925.0
2020-07-02 15:20:00,26.53,26.56,26.51,26.52,44060.0,24.5095,24.5372,24.491,24.5002,44060.0
2020-07-02 15:30:00,26.52,26.53,26.49,26.49,85735.0,24.5002,24.5095,24.4725,24.4725,85735.0
2020-07-02 15:40:00,26.48,26.48,26.41,26.41,77920.0,24.4633,24.4633,24.3986,24.3986,77920.0
2020-07-02 15:50:00,26.4,26.5,26.38,26.49,321985.0,24.3894,24.4818,24.3709,24.4725,321985.0
2020-07-06 09:30:00,26.81,26.9,26.73,26.73,160615.0,24.7682,24.8513,24.6942,24.6942,160615.0
2020-07-06 09:40:00,26.67,26.73,26.58,26.6,56680.0,24.6388,24.6942,24.5557,24.5741,56680.0
2020-07-06 09:50:00,26.6,26.68,26.6,26.67,54390.0,24.5741,24.6481,24.5741,24.6388,54390.0
2020-07-06 10:00:00,26.66,26.72,26.61,26.63,75690.0,24.6296,24.685,24.5834,24.6019,75690.0
2020-07-06 10:10:00,26.65,26.67,26.59,26.63,77810.0,24.6203,24.6388,24.5649,24.6019,77810.0
2020-07-06 10:20:00,26.62,26.67,26.6,26.65,41125.0,24.5926,24.6388,24.5741,24.6203,41125.0
2020-07-06 10:30:00,26.65,26.74,26.65,26.74,39975.0,24.6203,24.7035,24.6203,24.7035,39975.0
2020-07-06 10:40:00,26.74,26.8,26.71,26.8,25945.0,24.7035,24.7589,24.6758,24.7589,25945.0
2020-07-06 10:50:00,26.78,26.8,26.74,26.76,18475.0,24.7404,24.7589,24.7035,24.722,18475.0
2020-07-06 11:00:00,26.75,26.76,26.74,26.76,44695.0,24.7127,24.722,24.7035,24.722,44695.0
2020-07-06 11:10:00,26.76,26.8,26.75,26.78,57415.0,24.722,24.7589,24.7127,24.7404,57415.0
2020-07-06 11:20:00,26.79,26.8,26.77,26.79,45320.0,24.7497,24.7589,24.7312,24.7497,45320.0
2020-07-06 11:30:00,26.78,26.8,26.75,26.76,47625.0,24.7404,24.7589,24.7127,24.722,47625.0
2020-07-06 11:40:00,26.76,26.8,26.71,26.77,46545.0,24.722,24.7589,24.6758,24.7312,46545.0
2020-07-06 11:50:00,26.79,26.8,26.78,26.78,29000.0,24.7497,24.7589,24.7404,24.7404,29000.0
2020-07-06 12:00:00,26.78,26.8,26.74,26.74,18250.0,24.7404,24.7589,24.7035,24.7035,18250.0
2020-07-06 12:10:00,26.75,26.79,26.73,26.78,30585.0,24.7127,24.7497,24.6942,24.7404,30585.0
2020-07-06 12:20:00,26.77,26.79,26.74,26.76,41630.0,24.7312,24.7497,24.7035,24.722,41630.0
2020-07-06 12:30:00,26.76,26.76,26.69,26.72,39610.0,24.722,24.722,24.6573,24.685,39610.0
2020-07-06 12:40:00,26.72,26.75,26.72,26.74,34175.0,24.685,24.7127,24.685,24.7035,34175.0
2020-07-06 12:50:00,26.75,26.77,26.74,26.77,12935.0,24.7127,24.7312,24.7035,24.7312,12935.0
2020-07-06 13:00:00,26.77,26.79,26.77,26.78,18270.0,24.7312,24.7497,24.7312,24.7404,18270.0
2020-07-06 13:10:00,26.78,26.79,26.74,26.75,34500.0,24.7404,24.7497,24.7035,24.7127,34500.0
2020-07-06 13:20:00,26.74,26.79,26.74,26.79,21375.0,24.7035,24.7497,24.7035,24.7497,21375.0
2020-07-06 13:30:00,26.79,26.79,26.75,26.77,26495.0,24.7497,24.7497,24.7127,24.7312,26495.0
2020-07-06 13:40:00,26.76,26.78,26.75,26.76,17960.0,24.722,24.7404,24.7127,24.722,17960.0
2020-07-06 13:50:00,26.75,26.75,26.7,26.73,14340.0,24.7127,24.7127,24.6665,24.6942,14340.0
2020-07-06 14:00:00,26.74,26.74,26.69,26.69,23595.0,24.7035,24.7035,24.6573,24.6573,23595.0
2020-07-06 14:10:00,26.69,26.71,26.65,26.65,28500.0,24.6573,24.6758,24.6203,24.6203,28500.0
2020-07-06 14:20:00,26.66,26.68,26.65,26.68,16290.0,24.6296,24.6481,24.6203,24.6481,16290.0
2020-07-06 14:30:00,26.69,26.73,26.69,26.72,28220.0,24.6573,24.6942,24.6573,24.685,28220.0
2020-07-06 14:40:00,26.72,26.75,26.72,26.73,28355.0,24.685,24.7127,24.685,24.6942,28355.0
2020-07-06 14:50:00,26.72,26.74,26.71,26.72,26365.0,24.685,24.7035,24.6758,24.685,26365.0
2020-07-06 15:00:00,26.71,26.73,26.66,26.67,28110.0,24.6758,24.6942,24.6296,24.6388,28110.0
2020-07-06 15:10:00,26.69,26.72,26.68,26.69,42890.0,24.6573,24.685,24.6481,24.6573,42890.0
2020-07-06 15:20:00,26.69,26.7,26.67,26.69,37070.0,24.6573,24.6665,24.6388,24.6573,37070.0
2020-07-06 15:30:00,26.7,26.71,26.65,26.67,64490.0,24.6665,24.6758,24.6203,24.6388,64490.0
2020-07-06 15:40:00,26.67,26.74,26.66,26.73,69015.0,24.6388,24.7035,24.6296,24.6942,69015.0
2020-07-06 15:50:00,26.73,26.77,26.7,26.76,167125.0,24.6942,24.7312,24.6665,24.722,167125.0
2020-07-07 09:30:00,26.64,26.75,26.58,26.69,71120.0,24.6111,24.7127,24.5557,24.6573,71120.0
2020-07-07 09:40:00,26.72,26.96,26.72,26.95,73080.0,24.685,24.9067,24.685,24.8975,73080.0
2020-07-07 09:50:00,26.94,27.04,26.93,27.04,118675.0,24.8883,24.9806,24.879,24.9806,118675.0
2020-07-07 10:00:00,27.03,27.09,26.98,26.99,59220.0,24.9714,25.0268,24.9252,24.9344,59220.0
2020-07-07 10:10:00,27.01,27.04,27.0,27.02,105615.0,24.9529,24.9806,24.9437,24.9622,105615.0
2020-07-07 10:20:00,27.02,27.02,26.95,26.97,51220.0,24.9622,24.9622,24.8975,24.916,51220.0
2020-07-07 10:30:00,26.97,27.03,26.87,26.87,44875.0,24.916,24.9714,24.8236,24.8236,44875.0
2020-07-07 10:40:00,26.87,26.91,26.85,26.88,28880.0,24.8236,24.8605,24.8051,24.8328,28880.0
2020-07-07 10:50:00,26.9,26.91,26.84,26.9,58090.0,24.8513,24.8605,24.7959,24.8513,58090.0
2020-07-07 11:00:00,26.9,26.95,26.89,26.94,26215.0,24.8513,24.8975,24.8421,24.8883,26215.0
2020-07-07 11:10:00,26.95,27.01,26.92,27.01,782075.0,24.8975,24.9529,24.8698,24.9529,782075.0
2020-07-07 11:20:00,27.01,27.01,26.82,26.82,43485.0,24.9529,24.9529,24.7774,24.7774,43485.0
2020-07-07 11:30:00,26.8,26.81,26.77,26.77,40540.0,24.7589,24.7682,24.7312,24.7312,40540.0
2020-07-07 11:40:00,26.77,26.85,26.77,26.85,14775.0,24.7312,24.8051,24.7312,24.8051,14775.0
2020-07-07 11:50:00,26.86,26.9,26.85,26.86,33995.0,24.8143,24.8513,24.8051,24.8143,33995.0
2020-07-07 12:00:00,26.85,26.85,26.76,26.76,27460.0,24.8051,24.8051,24.722,24.722,27460.0
2020-07-07 12:10:00,26.76,26.83,26.75,26.83,33640.0,24.722,24.7866,24.7127,24.7866,33640.0
2020-07-07 12:20:00,26.82,26.82,26.76,26.76,26110.0,24.7774,24.7774,24.722,24.722,26110.0
2020-07-07 12:30:00,26.76,26.76,26.73,26.75,11660.0,24.722,24.722,24.6942,24.7127,11660.0
2020-07-07 12:40:00,26.75,26.77,26.72,26.77,18570.0,24.7127,24.7312,24.685,24.7312,18570.0
2020-07-07 12:50:00,26.76,26.79,26.74,26.79,22835.0,24.722,24.7497,24.7035,24.7497,22835.0
2020-07-07 13:00:00,26.79,26.8,26.66,26.66,53760.0,24.7497,24.7589,24.6296,24.6296,53760.0
2020-07-07 13:10:00,26.67,26.73,26.66,26.71,104455.0,24.6388,24.6942,24.6296,24.6758,104455.0
2020-07-07 13:20:00,26.7,26.78,26.7,26.78,49155.0,24.6665,24.7404,24.6665,24.7404,49155.0
2020-07-07 13:30:00,26.79,26.88,26.78,26.86,21215.0,24.7497,24.8328,24.7404,24.8143,21215.0
2020-07-07 13:40:00,26.86,26.87,26.81,26.85,49895.0,24.8143,24.8236,24.7682,24.8051,49895.0
2020-07-07 13:50:00,26.84,26.85,26.77,26.78,50920.0,24.7959,24.8051,24.7312,24.7404,50920.0
2020-07-07 14:00:00,26.78,26.92,26.78,26.9,72095.0,24.7404,24.8698,24.7404,24.8513,72095.0
2020-07-07 14:10:00,26.9,26.91,26.85,26.86,26065.0,24.8513,24.8605,24.8051,24.8143,26065.0
2020-07-07 14:20:00,26.86,26.87,26.83,26.83,19695.0,24.8143,24.8236,24.7866,24.7866,19695.0
2020-07-07 14:30:00,26.83,26.83,26.79,26.81,19685.0,24.7866,24.7866,24.7497,24.7682,19685.0
2020-07-07 14:40:00,26.81,26.87,26.8,26.85,36975.0,24.7682,24.8236,24.7589,24.8051,36975.0
2020-07-07 14:50:00,26.85,26.92,26.85,26.91,23195.0,24.8051,24.8698,24.8051,24.8605,23195.0
2020-07-07 15:00:00,26.92,26.92,26.84,26.87,28075.0,24.8698,24.8698,24.7959,24.8236,28075.0
2020-07-07 15:10:00,26.86,26.88,26.84,26.88,43800.0,24.8143,24.8328,24.7959,24.8328,43800.0
2020-07-07 15:20:00,26.89,26.91,26.86,26.91,46855.0,24.8421,24.8605,24.8143,24.8605,46855.0
2020-07-07 15:30:00,26.92,26.93,26.87,26.93,69620.0,24.8698,24.879,24.8236,24.879,69620.0
2020-07-07 15:40:00,26.92,26.94,26.86,26.87,79410.0,24.8698,24.8883,24.8143,24.8236,79410.0
2020-07-07 15:50:00,26.87,26.87,26.82,26.86,255445.0,24.8236,24.8236,24.7774,24.8143,255445.0
2020-07-08 09:30:00,26.83,26.89,26.61,26.62,111590.0,24.7866,24.8421,24.5834,24.5926,111590.0
2020-07-08 09:40:00,26.61,26.79,26.59,26.72,58155.0,24.5834,24.7497,24.5649,24.685,58155.0
2020-07-08 09:50:00,26.76,26.76,26.61,26.63,51380.0,24.722,24.722,24.5834,24.6019,51380.0
2020-07-08 10:00:00,26.64,26.75,26.64,26.72,35085.0,24.6111,24.7127,24.6111,24.685,35085.0
2020-07-08 10:10:00,26.7,26.75,26.69,26.69,24585.0,24.6665,24.7127,24.6573,24.6573,24585.0
2020-07-08 10:20:00,26.7,26.79,26.7,26.73,41020.0,24.6665,24.7497,24.6665,24.6942,41020.0
2020-07-08 10:30:00,26.7,26.75,26.7,26.73,14115.0,24.6665,24.7127,24.6665,24.6942,14115.0
2020-07-08 10:40:00,26.74,26.89,26.74,26.88,37730.0,24.7035,24.8421,24.7035,24.8328,37730.0
2020-07-08 10:50:00,26.87,26.88,26.83,26.84,18380.0,24.8236,24.8328,24.7866,24.7959,18380.0
2020-07-08 11:00:00,26.85,26.85,26.76,26.77,31210.0,24.8051,24.8051,24.722,24.7312,31210.0
2020-07-08 11:10:00,26.76,26.87,26.76,26.85,28515.0,24.722,24.8236,24.722,24.8051,28515.0
2020-07-08 11:20:00,26.85,26.88,26.78,26.79,58830.0,24.8051,24.8328,24.7404,24.7497,58830.0
2020-07-08 11:30:00,26.79,26.96,26.79,26.96,87345.0,24.7497,24.9067,24.7497,24.9067,87345.0
2020-07-08 11:40:00,26.94,27.0,26.91,26.99,48025.0,24.8883,24.9437,24.8605,24.9344,48025.0
2020-07-08 11:50:00,26.98,27.01,26.96,26.99,67180.0,24.9252,24.9529,24.9067,24.9344,67180.0
2020-07-08 12:00:00,27.0,27.01,26.96,26.96,49670.0,24.9437,24.9529,24.9067,24.9067,49670.0
2020-07-08 12:10:00,26.96,26.98,26.92,26.96,28770.0,24.9067,24.9252,24.8698,24.9067,28770.0
2020-07-08 12:20:00,26.96,26.97,26.93,26.93,34040.0,24.9067,24.916,24.879,24.879,34040.0
2020-07-08 12:30:00,26.93,26.98,26.93,26.97,18265.0,24.879,24.9252,24.879,24.916,18265.0
2020-07-08 12:40:00,26.99,26.99,26.9,26.91,33455.0,24.9344,24.9344,24.8513,24.8605,33455.0
2020-07-08 12:50:00,26.91,26.95,26.91,26.94,21875.0,24.8605,24.8975,24.8605,24.8883,21875.0
2020-07-08 13:00:00,26.95,26.96,26.91,26.93,28265.0,24.8975,24.9067,24.8605,24.879,28265.0
2020-07-08 13:10:00,26.91,26.94,26.89,26.89,32065.0,24.8605,24.8883,24.8421,24.8421,32065.0
2020-07-08 13:20:00,26.89,26.89,26.83,26.88,19620.0,24.8421,24.8421,24.7866,24.8328,19620.0
2020-07-08 13:30:00,26.88,26.98,26.88,26.97,90285.0,24.8328,24.9252,24.8328,24.916,90285.0
2020-07-08 13:40:00,26.95,26.97,26.94,26.97,33625.0,24.8975,24.916,24.8883,24.916,33625.0
2020-07-08 13:50:00,26.96,26.97,26.9,26.92,22300.0,24.9067,24.916,24.8513,24.8698,22300.0
2020-07-08 14:00:00,26.9,26.93,26.79,26.82,76395.0,24.8513,24.879,24.7497,24.7774,76395.0
2020-07-08 14:10:00,26.83,26.87,26.83,26.85,42965.0,24.7866,24.8236,24.7866,24.8051,42965.0
2020-07-08 14:20:00,26.83,26.87,26.82,26.87,35790.0,24.7866,24.8236,24.7774,24.8236,35790.0
2020-07-08 14:30:00,26.86,26.88,26.85,26.86,24805.0,24.8143,24.8328,24.8051,24.8143,24805.0
2020-07-08 14:40:00,26.86,26.86,26.83,26.86,53690.0,24.8143,24.8143,24.7866,24.8143,53690.0
2020-07-08 14:50:00,26.85,26.87,26.8,26.8,64455.0,24.8051,24.8236,24.7589,24.7589,64455.0
2020-07-08 15:00:00,26.8,26.83,26.8,26.81,29450.0,24.7589,24.7866,24.7589,24.7682,29450.0
2020-07-08 15:10:00,26.82,26.94,26.82,26.94,39160.0,24.7774,24.8883,24.7774,24.8883,39160.0
2020-07-08 15:20:00,26.94,26.96,26.93,26.94,40105.0,24.8883,24.9067,24.879,24.8883,40105.0
2020-07-08 15:30:00,26.96,26.99,26.94,26.96,65190.0,24.9067,24.9344,24.8883,24.9067,65190.0
2020-07-08 15:40:00,26.96,27.04,26.95,27.02,91225.0,24.9067,24.9806,24.8975,24.9622,91225.0
2020-07-08 15:50:00,27.02,27.14,27.01,27.12,396430.0,24.9622,25.073,24.9529,25.0545,396430.0
2020-07-09 09:30:00,27.3,27.47,27.06,27.06,144885.0,25.2208,25.3779,24.9991,24.9991,144885.0
2020-07-09 09:40:00,27.11,27.25,27.11,27.15,42040.0,25.0453,25.1746,25.0453,25.0823,42040.0
2020-07-09 09:50:00,27.18,27.22,27.17,27.22,36525.0,25.11,25.1469,25.1007,25.1469,36525.0
2020-07-09 10:00:00,27.22,27.35,27.21,27.33,70800.0,25.1469,25.267,25.1377,25.2485,70800.0
2020-07-09 10:10:00,27.34,27.37,27.28,27.28,82475.0,25.2578,25.2855,25.2024,25.2024,82475.0
2020-07-09 10:20:00,27.28,27.31,27.24,27.27,59550.0,25.2024,25.2301,25.1654,25.1931,59550.0
2020-07-09 10:30:00,27.27,27.4,27.27,27.34,82360.0,25.1931,25.3132,25.1931,25.2578,82360.0
2020-07-09 10:40:00,27.32,27.39,27.21,27.34,142375.0,25.2393,25.304,25.1377,25.2578,142375.0
2020-07-09 10:50:00,27.34,27.37,27.18,27.2,105015.0,25.2578,25.2855,25.11,25.1284,105015.0
2020-07-09 11:00:00,27.21,27.25,27.17,27.22,89330.0,25.1377,25.1746,25.1007,25.1469,89330.0
2020-07-09 11:10:00,27.18,27.18,27.06,27.06,48645.0,25.11,25.11,24.9991,24.9991,48645.0
2020-07-09 11:20:00,27.04,27.14,27.03,27.14,67465.0,24.9806,25.073,24.9714,25.073,67465.0
2020-07-09 11:30:00,27.15,27.18,27.09,27.14,49520.0,25.0823,25.11,25.0268,25.073,49520.0
2020-07-09 11:40:00,27.12,27.15,27.07,27.14,33775.0,25.0545,25.0823,25.0084,25.073,33775.0
2020-07-09 11:50:00,27.13,27.21,27.09,27.21,50615.0,25.0638,25.1377,25.0268,25.1377,50615.0
2020-07-09 12:00:00,27.2,27.28,27.2,27.28,39750.0,25.1284,25.2024,25.1284,25.2024,39750.0
2020-07-09 12:10:00,27.29,27.32,27.26,27.29,63895.0,25.2116,25.2393,25.1839,25.2116,63895.0
2020-07-09 12:20:00,27.29,27.35,27.27,27.31,42420.0,25.2116,25.267,25.1931,25.2301,42420.0
2020-07-09 12:30:00,27.32,27.36,27.29,27.29,31395.0,25.2393,25.2763,25.2116,25.2116,31395.0
2020-07-09 12:40:00,27.31,27.37,27.3,27.36,37255.0,25.2301,25.2855,25.2208,25.2763,37255.0
2020-07-09 12:50:00,27.37,27.45,27.34,27.44,53610.0,25.2855,25.3594,25.2578,25.3502,53610.0
2020-07-09 13:00:00,27.43,27.48,27.35,27.35,54615.0,25.3409,25.3871,25.267,25.267,54615.0
2020-07-09 13:10:00,27.36,27.47,27.36,27.42,35210.0,25.2763,25.3779,25.2763,25.3317,35210.0
2020-07-09 13:20:00,27.42,27.45,27.41,27.42,28950.0,25.3317,25.3594,25.3225,25.3317,28950.0
2020-07-09 13:30:00,27.42,27.46,27.42,27.45,34625.0,25.3317,25.3686,25.3317,25.3594,34625.0
2020-07-09 13:40:00,27.45,27.48,27.4,27.41,35505.0,25.3594,25.3871,25.3132,25.3225,35505.0
2020-07-09 13:50:00,27.41,27.43,27.37,27.43,63320.0,25.3225,25.3409,25.2855,25.3409,63320.0
2020-07-09 14:00:00,27.43,27.47,27.42,27.47,59750.0,25.3409,25.3779,25.3317,25.3779,59750.0
2020-07-09 14:10:00,27.47,27.53,27.43,27.53,94425.0,25.3779,25.4333,25.3409,25.4333,94425.0
2020-07-09 14:20:00,27.54,27.54,27.47,27.52,64560.0,25.4426,25.4426,25.3779,25.4241,64560.0
2020-07-09 14:30:00,27.52,27.52,27.45,27.46,48770.0,25.4241,25.4241,25.3594,25.3686,48770.0
2020-07-09 14:40:00,27.46,27.52,27.46,27.5,54340.0,25.3686,25.4241,25.3686,25.4056,54340.0
2020-07-09 14:50:00,27.51,27.55,27.49,27.55,39840.0,25.4148,25.4518,25.3964,25.4518,39840.0
2020-07-09 15:00:00,27.55,27.59,27.54,27.58,45875.0,25.4518,25.4887,25.4426,25.4795,45875.0
2020-07-09 15:10:00,27.58,27.61,27.55,27.55,93030.0,25.4795,25.5072,25.4518,25.4518,93030.0
2020-07-09 15:20:00,27.55,27.56,27.45,27.47,90475.0,25.4518,25.461,25.3594,25.3779,90475.0
2020-07-09 15:30:00,27.46,27.48,27.42,27.47,96065.0,25.3686,25.3871,25.3317,25.3779,96065.0
2020-07-09 15:40:00,27.46,27.58,27.45,27.53,174615.0,25.3686,25.4795,25.3594,25.4333,174615.0
2020-07-09 15:50:00,27.53,27.56,27.49,27.54,317120.0,25.4333,25.461,25.3964,25.4426,317120.0
2020-07-10 09:30:00,27.54,27.61,27.3,27.38,118600.0,25.4426,25.5072,25.2208,25.2947,118600.0
2020-07-10 09:40:00,27.34,27.41,27.2,27.3,65130.0,25.2578,25.3225,25.1284,25.2208,65130.0
2020-07-10 09:50:00,27.29,27.46,27.29,27.46,37830.0,25.2116,25.3686,25.2116,25.3686,37830.0
2020-07-10 10:00:00,27.44,27.44,27.29,27.37,82410.0,25.3502,25.3502,25.2116,25.2855,82410.0
2020-07-10 10:10:00,27.38,27.48,27.38,27.44,43805.0,25.2947,25.3871,25.2947,25.3502,43805.0
2020-07-10 10:20:00,27.42,27.59,27.4,27.59,42830.0,25.3317,25.4887,25.3132,25.4887,42830.0
2020-07-10 10:30:00,27.58,27.64,27.53,27.58,52645.0,25.4795,25.5349,25.4333,25.4795,52645.0
2020-07-10 10:40:00,27.61,27.68,27.5,27.53,68260.0,25.5072,25.5719,25.4056,25.4333,68260.0
2020-07-10 10:50:00,27.53,27.57,27.48,27.57,39495.0,25.4333,25.4703,25.3871,25.4703,39495.0
2020-07-10 11:00:00,27.57,27.57,27.43,27.48,40670.0,25.4703,25.4703,25.3409,25.3871,40670.0
2020-07-10 11:10:00,27.5,27.54,27.46,27.52,22375.0,25.4056,25.4426,25.3686,25.4241,22375.0
2020-07-10 11:20:00,27.52,27.52,27.47,27.49,26635.0,25.4241,25.4241,25.3779,25.3964,26635.0
2020-07-10 11:30:00,27.49,27.55,27.47,27.53,20015.0,25.3964,25.4518,25.3779,25.4333,20015.0
2020-07-10 11:40:00,27.54,27.59,27.54,27.56,24405.0,25.4426,25.4887,25.4426,25.461,24405.0
2020-07-10 11:50:00,27.56,27.59,27.53,27.59,28835.0,25.461,25.4887,25.4333,25.4887,28835.0
2020-07-10 12:00:00,27.59,27.62,27.58,27.6,27985.0,25.4887,25.5165,25.4795,25.498,27985.0
2020-07-10 12:10:00,27.61,27.62,27.58,27.59,27745.0,25.5072,25.5165,25.4795,25.4887,27745.0
2020-07-10 12:20:00,27.59,27.6,27.54,27.58,15710.0,25.4887,25.498,25.4426,25.4795,15710.0
2020-07-10 12:30:00,27.57,27.6,27.56,27.58,28060.0,25.4703,25.498,25.461,25.4795,28060.0
2020-07-10 12:40:00,27.55,27.59,27.55,27.58,18275.0,25.4518,25.4887,25.4518,25.4795,18275.0
2020-07-10 12:50:00,27.59,27.61,27.54,27.57,27520.0,25.4887,25.5072,25.4426,25.4703,27520.0
2020-07-10 13:00:00,27.57,27.6,27.54,27.59,24850.0,25.4703,25.498,25.4426,25.4887,24850.0
2020-07-10 13:10:00,27.6,27.64,27.6,27.64,30075.0,25.498,25.5349,25.498,25.5349,30075.0
2020-07-10 13:20:00,27.64,27.67,27.63,27.67,25955.0,25.5349,25.5627,25.5257,25.5627,25955.0
2020-07-10 13:30:00,27.67,27.68,27.63,27.68,31975.0,25.5627,25.5719,25.5257,25.5719,31975.0
2020-07-10 13:40:00,27.68,27.7,27.66,27.67,38695.0,25.5719,25.5904,25.5534,25.5627,38695.0
2020-07-10 13:50:00,27.68,27.7,27.65,27.65,25605.0,25.5719,25.5904,25.5442,25.5442,25605.0
2020-07-10 14:00:00,27.67,27.7,27.65,27.65,23190.0,25.5627,25.5904,25.5442,25.5442,23190.0
2020-07-10 14:10:00,27.65,27.66,27.61,27.62,24715.0,25.5442,25.5534,25.5072,25.5165,24715.0
2020-07-10 14:20:00,27.62,27.62,27.58,27.6,21835.0,25.5165,25.5165,25.4795,25.498,21835.0
2020-07-10 14:30:00,27.61,27.62,27.54,27.54,28900.0,25.5072,25.5165,25.4426,25.4426,28900.0
2020-07-10 14:40:00,27.54,27.57,27.53,27.53,34775.0,25.4426,25.4703,25.4333,25.4333,34775.0
2020-07-10 14:50:00,27.54,27.6,27.53,27.6,33760.0,25.4426,25.498,25.4333,25.498,33760.0
2020-07-10 15:00:00,27.61,27.61,27.56,27.59,36230.0,25.5072,25.5072,25.461,25.4887,36230.0
2020-07-10 15:10:00,27.59,27.63,27.57,27.62,44395.0,25.4887,25.5257,25.4703,25.5165,44395.0
2020-07-10 15:20:00,27.62,27.65,27.6,27.64,61245.0,25.5165,25.5442,25.498,25.5349,61245.0
2020-07-10 15:30:00,27.64,27.71,27.63,27.69,131245.0,25.5349,25.5996,25.5257,25.5811,131245.0
2020-07-10 15:40:00,27.68,27.73,27.66,27.73,155945.0,25.5719,25.6181,25.5534,25.6181,155945.0
2020-07-10 15:50:00,27.72,27.72,27.67,27.68,298965.0,25.6088,25.6088,25.5627,25.5719,298965.0
2020-07-13 09:30:00,27.86,28.15,27.86,28.04,144065.0,25.7382,26.0061,25.7382,25.9045,144065.0
2020-07-13 09:40:00,28.01,28.15,28.0,28.15,104070.0,25.8768,26.0061,25.8675,26.0061,104070.0
2020-07-13 09:50:00,28.15,28.17,27.99,27.99,127505.0,26.0061,26.0246,25.8583,25.8583,127505.0
2020-07-13 10:00:00,28.0,28.03,27.75,27.89,94680.0,25.8675,25.8952,25.6366,25.7659,94680.0
2020-07-13 10:10:00,27.9,27.99,27.9,27.94,39325.0,25.7751,25.8583,25.7751,25.8121,39325.0
2020-07-13 10:20:00,27.94,28.0,27.91,28.0,34455.0,25.8121,25.8675,25.7844,25.8675,34455.0
2020-07-13 10:30:00,27.97,28.01,27.96,27.97,41605.0,25.8398,25.8768,25.8306,25.8398,41605.0
2020-07-13 10:40:00,27.97,28.0,27.93,27.98,55735.0,25.8398,25.8675,25.8029,25.849,55735.0
2020-07-13 10:50:00,27.98,28.01,27.91,27.96,24480.0,25.849,25.8768,25.7844,25.8306,24480.0
2020-07-13 11:00:00,27.95,27.96,27.92,27.93,24450.0,25.8213,25.8306,25.7936,25.8029,24450.0
2020-07-13 11:10:00,27.93,28.03,27.92,28.01,39170.0,25.8029,25.8952,25.7936,25.8768,39170.0
2020-07-13 11:20:00,28.01,28.2,28.01,28.17,81695.0,25.8768,26.0523,25.8768,26.0246,81695.0
2020-07-13 11:30:00,28.15,28.16,28.09,28.11,27340.0,26.0061,26.0153,25.9507,25.9691,27340.0
2020-07-13 11:40:00,28.11,28.13,28.03,28.04,30160.0,25.9691,25.9876,25.8952,25.9045,30160.0
2020-07-13 11:50:00,28.05,28.1,28.03,28.08,26840.0,25.9137,25.9599,25.8952,25.9414,26840.0
2020-07-13 12:00:00,28.1,28.11,28.04,28.04,38860.0,25.9599,25.9691,25.9045,25.9045,38860.0
2020-07-13 12:10:00,28.05,28.05,27.97,27.97,33975.0,25.9137,25.9137,25.8398,25.8398,33975.0
2020-07-13 12:20:00,27.99,28.03,27.96,27.99,28400.0,25.8583,25.8952,25.8306,25.8583,28400.0
2020-07-13 12:30:00,27.99,28.06,27.93,28.06,53235.0,25.8583,25.923,25.8029,25.923,53235.0
2020-07-13 12:40:00,28.05,28.07,27.89,27.91,64090.0,25.9137,25.9322,25.7659,25.7844,64090.0
2020-07-13 12:50:00,27.91,27.94,27.85,27.86,27250.0,25.7844,25.8121,25.7289,25.7382,27250.0
2020-07-13 13:00:00,27.88,27.88,27.83,27.85,34975.0,25.7567,25.7567,25.7105,25.7289,34975.0
2020-07-13 13:10:00,27.85,27.91,27.85,27.9,39285.0,25.7289,25.7844,25.7289,25.7751,39285.0
2020-07-13 13:20:00,27.88,27.99,27.88,27.98,69020.0,25.7567,25.8583,25.7567,25.849,69020.0
2020-07-13 13:30:00,27.98,28.0,27.95,27.95,28500.0,25.849,25.8675,25.8213,25.8213,28500.0
2020-07-13 13:40:00,27.92,27.94,27.89,27.92,22810.0,25.7936,25.8121,25.7659,25.7936,22810.0
2020-07-13 13:50:00,27.93,27.95,27.92,27.93,23650.0,25.8029,25.8213,25.7936,25.8029,23650.0
2020-07-13 14:00:00,27.94,27.96,27.77,27.78,30525.0,25.8121,25.8306,25.655,25.6643,30525.0
2020-07-13 14:10:00,27.79,27.81,27.62,27.63,88425.0,25.6735,25.692,25.5165,25.5257,88425.0
2020-07-13 14:20:00,27.64,27.69,27.53,27.57,81265.0,25.5349,25.5811,25.4333,25.4703,81265.0
2020-07-13 14:30:00,27.58,27.6,27.51,27.54,69210.0,25.4795,25.498,25.4148,25.4426,69210.0
2020-07-13 14:40:00,27.57,27.6,27.53,27.6,24550.0,25.4703,25.498,25.4333,25.498,24550.0
2020-07-13 14:50:00,27.59,27.63,27.57,27.61,37100.0,25.4887,25.5257,25.4703,25.5072,37100.0
2020-07-13 15:00:00,27.61,27.61,27.48,27.49,88870.0,25.5072,25.5072,25.3871,25.3964,88870.0
2020-07-13 15:10:00,27.5,27.56,27.42,27.44,56520.0,25.4056,25.461,25.3317,25.3502,56520.0
2020-07-13 15:20:00,27.44,27.45,27.29,27.29,109090.0,25.3502,25.3594,25.2116,25.2116,109090.0
2020-07-13 15:30:00,27.31,27.32,27.1,27.16,117770.0,25.2301,25.2393,25.0361,25.0915,117770.0
2020-07-13 15:40:00,27.16,27.25,27.11,27.13,73930.0,25.0915,25.1746,25.0453,25.0638,73930.0
2020-07-13 15:50:00,27.11,27.15,27.04,27.11,223350.0,25.0453,25.0823,24.9806,25.0453,223350.0
2020-07-14 09:30:00,27.12,27.36,27.03,27.36,116265.0,25.0545,25.2763,24.9714,25.2763,116265.0
2020-07-14 09:40:00,27.36,27.4,27.29,27.33,78200.0,25.2763,25.3132,25.2116,25.2485,78200.0
2020-07-14 09:50:00,27.32,27.32,27.06,27.21,102500.0,25.2393,25.2393,24.9991,25.1377,102500.0
2020-07-14 10:00:00,27.17,27.21,26.92,26.97,259130.0,25.1007,25.1377,24.8698,24.916,259130.0
2020-07-14 10:10:00,26.98,27.07,26.91,27.01,81910.0,24.9252,25.0084,24.8605,24.9529,81910.0
2020-07-14 10:20:00,27.02,27.28,27.01,27.28,50235.0,24.9622,25.2024,24.9529,25.2024,50235.0
2020-07-14 10:30:00,27.3,27.39,27.28,27.32,53735.0,25.2208,25.304,25.2024,25.2393,53735.0
2020-07-14 10:40:00,27.33,27.48,27.32,27.42,61610.0,25.2485,25.3871,25.2393,25.3317,61610.0
2020-07-14 10:50:00,27.43,27.5,27.38,27.39,57045.0,25.3409,25.4056,25.2947,25.304,57045.0
2020-07-14 11:00:00,27.39,27.41,27.28,27.39,56125.0,25.304,25.3225,25.2024,25.304,56125.0
2020-07-14 11:10:00,27.39,27.46,27.3,27.46,79485.0,25.304,25.3686,25.2208,25.3686,79485.0
2020-07-14 11:20:00,27.45,27.47,27.4,27.43,38020.0,25.3594,25.3779,25.3132,25.3409,38020.0
2020-07-14 11:30:00,27.4,27.48,27.4,27.44,32380.0,25.3132,25.3871,25.3132,25.3502,32380.0
2020-07-14 11:40:00,27.43,27.51,27.42,27.49,56135.0,25.3409,25.4148,25.3317,25.3964,56135.0
2020-07-14 11:50:00,27.49,27.49,27.35,27.36,67725.0,25.3964,25.3964,25.267,25.2763,67725.0
2020-07-14 12:00:00,27.38,27.47,27.36,27.41,45025.0,25.2947,25.3779,25.2763,25.3225,45025.0
2020-07-14 12:10:00,27.42,27.53,27.41,27.53,29560.0,25.3317,25.4333,25.3225,25.4333,29560.0
2020-07-14 12:20:00,27.51,27.57,27.49,27.5,32500.0,25.4148,25.4703,25.3964,25.4056,32500.0
2020-07-14 12:30:00,27.52,27.57,27.52,27.56,23930.0,25.4241,25.4703,25.4241,25.461,23930.0
2020-07-14 12:40:00,27.56,27.57,27.51,27.54,37825.0,25.461,25.4703,25.4148,25.4426,37825.0
2020-07-14 12:50:00,27.54,27.54,27.45,27.47,27000.0,25.4426,25.4426,25.3594,25.3779,27000.0
2020-07-14 13:00:00,27.48,27.48,27.4,27.4,28830.0,25.3871,25.3871,25.3132,25.3132,28830.0
2020-07-14 13:10:00,27.39,27.55,27.39,27.51,31835.0,25.304,25.4518,25.304,25.4148,31835.0
2020-07-14 13:20:00,27.48,27.6,27.48,27.56,28675.0,25.3871,25.498,25.3871,25.461,28675.0
2020-07-14 13:30:00,27.55,27.65,27.55,27.65,39505.0,25.4518,25.5442,25.4518,25.5442,39505.0
2020-07-14 13:40:00,27.65,27.72,27.65,27.69,37600.0,25.5442,25.6088,25.5442,25.5811,37600.0
2020-07-14 13:50:00,27.69,27.72,27.62,27.68,36265.0,25.5811,25.6088,25.5165,25.5719,36265.0
2020-07-14 14:00:00,27.67,27.8,27.67,27.68,30905.0,25.5627,25.6828,25.5627,25.5719,30905.0
2020-07-14 14:10:00,27.7,27.82,27.69,27.8,57465.0,25.5904,25.7012,25.5811,25.6828,57465.0
2020-07-14 14:20:00,27.79,27.82,27.78,27.8,30510.0,25.6735,25.7012,25.6643,25.6828,30510.0
2020-07-14 14:30:00,27.79,27.84,27.77,27.77,91200.0,25.6735,25.7197,25.655,25.655,91200.0
2020-07-14 14:40:00,27.77,27.8,27.68,27.69,55600.0,25.655,25.6828,25.5719,25.5811,55600.0
2020-07-14 14:50:00,27.68,27.82,27.68,27.79,44280.0,25.5719,25.7012,25.5719,25.6735,44280.0
2020-07-14 15:00:00,27.79,27.79,27.62,27.66,58125.0,25.6735,25.6735,25.5165,25.5534,58125.0
2020-07-14 15:10:00,27.66,27.69,27.62,27.66,49160.0,25.5534,25.5811,25.5165,25.5534,49160.0
2020-07-14 15:20:00,27.66,27.8,27.66,27.77,75410.0,25.5534,25.6828,25.5534,25.655,75410.0
2020-07-14 15:30:00,27.77,27.82,27.75,27.82,78810.0,25.655,25.7012,25.6366,25.7012,78810.0
2020-07-14 15:40:00,27.82,27.91,27.81,27.91,148290.0,25.7012,25.7844,25.692,25.7844,148290.0
2020-07-14 15:50:00,27.91,27.95,27.9,27.93,320315.0,25.7844,25.8213,25.7751,25.8029,320315.0
2020-07-15 09:30:00,28.3,28.33,27.7,27.88,266945.0,26.1447,26.1724,25.5904,25.7567,266945.0
2020-07-15 09:40:00,27.88,28.14,27.8,28.11,369505.0,25.7567,25.9969,25.6828,25.9691,369505.0
2020-07-15 09:50:00,28.11,28.12,27.93,27.94,581830.0,25.9691,25.9784,25.8029,25.8121,581830.0
2020-07-15 10:00:00,27.96,28.01,27.71,27.91,278020.0,25.8306,25.8768,25.5996,25.7844,278020.0
2020-07-15 10:10:00,27.91,28.05,27.87,28.04,35165.0,25.7844,25.9137,25.7474,25.9045,35165.0
2020-07-15 10:20:00,28.02,28.16,28.02,28.13,88975.0,25.886,26.0153,25.886,25.9876,88975.0
2020-07-15 10:30:00,28.14,28.18,28.1,28.16,200935.0,25.9969,26.0338,25.9599,26.0153,200935.0
2020-07-15 10:40:00,28.16,28.27,28.16,28.23,84430.0,26.0153,26.117,26.0153,26.08,84430.0
2020-07-15 10:50:00,28.24,28.25,28.04,28.04,164080.0,26.0892,26.0985,25.9045,25.9045,164080.0
2020-07-15 11:00:00,28.07,28.14,28.01,28.13,34250.0,25.9322,25.9969,25.8768,25.9876,34250.0
2020-07-15 11:10:00,28.13,28.16,28.03,28.05,25385.0,25.9876,26.0153,25.8952,25.9137,25385.0
2020-07-15 11:20:00,28.05,28.06,27.95,27.99,98045.0,25.9137,25.923,25.8213,25.8583,98045.0
2020-07-15 11:30:00,27.98,27.99,27.94,27.94,45990.0,25.849,25.8583,25.8121,25.8121,45990.0
2020-07-15 11:40:00,27.93,27.96,27.81,27.84,51930.0,25.8029,25.8306,25.692,25.7197,51930.0
2020-07-15 11:50:00,27.84,27.86,27.73,27.74,70150.0,25.7197,25.7382,25.6181,25.6273,70150.0
2020-07-15 12:00:00,27.75,27.75,27.68,27.71,103735.0,25.6366,25.6366,25.5719,25.5996,103735.0
2020-07-15 12:10:00,27.71,27.82,27.68,27.81,90465.0,25.5996,25.7012,25.5719,25.692,90465.0
2020-07-15 12:20:00,27.84,27.84,27.77,27.77,52580.0,25.7197,25.7197,25.655,25.655,52580.0
2020-07-15 12:30:00,27.78,27.78,27.71,27.73,81700.0,25.6643,25.6643,25.5996,25.6181,81700.0
2020-07-15 12:40:00,27.74,27.78,27.73,27.76,70945.0,25.6273,25.6643,25.6181,25.6458,70945.0
2020-07-15 12:50:00,27.76,27.8,27.74,27.77,91205.0,25.6458,25.6828,25.6273,25.655,91205.0
2020-07-15 13:00:00,27.77,27.78,27.71,27.78,66870.0,25.655,25.6643,25.5996,25.6643,66870.0
2020-07-15 13:10:00,27.79,27.79,27.73,27.73,50755.0,25.6735,25.6735,25.6181,25.6181,50755.0
2020-07-15 13:20:00,27.73,27.75,27.71,27.74,33255.0,25.6181,25.6366,25.5996,25.6273,33255.0
2020-07-15 13:30:00,27.73,27.83,27.71,27.76,53350.0,25.6181,25.7105,25.5996,25.6458,53350.0
2020-07-15 13:40:00,27.77,27.82,27.75,27.8,40975.0,25.655,25.7012,25.6366,25.6828,40975.0
2020-07-15 13:50:00,27.8,27.81,27.78,27.8,26170.0,25.6828,25.692,25.6643,25.6828,26170.0
2020-07-15 14:00:00,27.79,27.88,27.77,27.8,48085.0,25.6735,25.7567,25.655,25.6828,48085.0
2020-07-15 14:10:00,27.8,27.89,27.8,27.83,95010.0,25.6828,25.7659,25.6828,25.7105,95010.0
2020-07-15 14:20:00,27.83,27.84,27.8,27.84,77030.0,25.7105,25.7197,25.6828,25.7197,77030.0
2020-07-15 14:30:00,27.84,27.84,27.77,27.77,35445.0,25.7197,25.7197,25.655,25.655,35445.0
2020-07-15 14:40:00,27.77,27.8,27.76,27.78,50700.0,25.655,25.6828,25.6458,25.6643,50700.0
2020-07-15 14:50:00,27.78,27.78,27.73,27.73,54045.0,25.6643,25.6643,25.6181,25.6181,54045.0
2020-07-15 15:00:00,27.74,27.76,27.68,27.72,69690.0,25.6273,25.6458,25.5719,25.6088,69690.0
2020-07-15 15:10:00,27.71,27.73,27.68,27.71,68050.0,25.5996,25.6181,25.5719,25.5996,68050.0
2020-07-15 15:20:00,27.72,27.75,27.67,27.74,95320.0,25.6088,25.6366,25.5627,25.6273,95320.0
2020-07-15 15:30:00,27.74,27.82,27.73,27.8,290900.0,25.6273,25.7012,25.6181,25.6828,290900.0
2020-07-15 15:40:00,27.79,27.81,27.77,27.8,209685.0,25.6735,25.692,25.655,25.6828,209685.0
2020-07-15 15:50:00,27.79,27.87,27.76,27.84,519460.0,25.6735,25.7474,25.6458,25.7197,519460.0
2020-07-16 09:30:00,27.82,28.15,27.82,28.13,121185.0,25.7012,26.0061,25.7012,25.9876,121185.0
2020-07-16 09:40:00,28.13,28.14,27.93,28.04,142835.0,25.9876,25.9969,25.8029,25.9045,142835.0
2020-07-16 09:50:00,28.04,28.08,27.97,27.97,69590.0,25.9045,25.9414,25.8398,25.8398,69590.0
2020-07-16 10:00:00,28.0,28.13,27.99,28.09,126040.0,25.8675,25.9876,25.8583,25.9507,126040.0
2020-07-16 10:10:00,28.07,28.13,28.02,28.02,439485.0,25.9322,25.9876,25.886,25.886,439485.0
2020-07-16 10:20:00,28.01,28.2,27.97,28.14,725430.0,25.8768,26.0523,25.8398,25.9969,725430.0
2020-07-16 10:30:00,28.13,28.22,28.08,28.18,50165.0,25.9876,26.0708,25.9414,26.0338,50165.0
2020-07-16 10:40:00,28.19,28.23,28.1,28.11,46205.0,26.0431,26.08,25.9599,25.9691,46205.0
2020-07-16 10:50:00,28.11,28.13,28.04,28.07,32280.0,25.9691,25.9876,25.9045,25.9322,32280.0
2020-07-16 11:00:00,28.06,28.12,28.02,28.11,60750.0,25.923,25.9784,25.886,25.9691,60750.0
2020-07-16 11:10:00,28.09,28.17,28.04,28.05,62320.0,25.9507,26.0246,25.9045,25.9137,62320.0
2020-07-16 11:20:00,28.07,28.16,28.06,28.09,78210.0,25.9322,26.0153,25.923,25.9507,78210.0
2020-07-16 11:30:00,28.08,28.13,28.05,28.1,109925.0,25.9414,25.9876,25.9137,25.9599,109925.0
2020-07-16 11:40:00,28.1,28.12,28.05,28.06,69355.0,25.9599,25.9784,25.9137,25.923,69355.0
2020-07-16 11:50:00,28.05,28.08,27.99,28.08,66360.0,25.9137,25.9414,25.8583,25.9414,66360.0
2020-07-16 12:00:00,28.09,28.13,28.07,28.12,24075.0,25.9507,25.9876,25.9322,25.9784,24075.0
2020-07-16 12:10:00,28.12,28.18,28.12,28.15,26710.0,25.9784,26.0338,25.9784,26.0061,26710.0
2020-07-16 12:20:00,28.15,28.18,28.13,28.17,21995.0,26.0061,26.0338,25.9876,26.0246,21995.0
2020-07-16 12:30:00,28.17,28.22,28.16,28.19,50320.0,26.0246,26.0708,26.0153,26.0431,50320.0
2020-07-16 12:40:00,28.19,28.22,28.19,28.2,46155.0,26.0431,26.0708,26.0431,26.0523,46155.0
2020-07-16 12:50:00,28.2,28.24,28.19,28.2,77710.0,26.0523,26.0892,26.0431,26.0523,77710.0
2020-07-16 13:00:00,28.2,28.21,28.16,28.21,144585.0,26.0523,26.0615,26.0153,26.0615,144585.0
2020-07-16 13:10:00,28.21,28.24,28.19,28.19,115270.0,26.0615,26.0892,26.0431,26.0431,115270.0
2020-07-16 13:20:00,28.19,28.21,28.16,28.17,323400.0,26.0431,26.0615,26.0153,26.0246,323400.0
2020-07-16 13:30:00,28.17,28.18,28.15,28.17,45485.0,26.0246,26.0338,26.0061,26.0246,45485.0
2020-07-16 13:40:00,28.17,28.2,28.16,28.19,51505.0,26.0246,26.0523,26.0153,26.0431,51505.0
2020-07-16 13:50:00,28.18,28.19,28.12,28.13,95800.0,26.0338,26.0431,25.9784,25.9876,95800.0
2020-07-16 14:00:00,28.12,28.16,28.12,28.14,70275.0,25.9784,26.0153,25.9784,25.9969,70275.0
2020-07-16 14:10:00,28.15,28.16,28.08,28.12,130585.0,26.0061,26.0153,25.9414,25.9784,130585.0
2020-07-16 14:20:00,28.12,28.2,28.11,28.19,118915.0,25.9784,26.0523,25.9691,26.0431,118915.0
2020-07-16 14:30:00,28.19,28.35,28.19,28.34,205930.0,26.0431,26.1909,26.0431,26.1816,205930.0
2020-07-16 14:40:00,28.34,28.37,28.29,28.29,68980.0,26.1816,26.2093,26.1354,26.1354,68980.0
2020-07-16 14:50:00,28.3,28.39,28.3,28.32,71920.0,26.1447,26.2278,26.1447,26.1632,71920.0
2020-07-16 15:00:00,28.32,28.38,28.29,28.37,65055.0,26.1632,26.2186,26.1354,26.2093,65055.0
2020-07-16 15:10:00,28.36,28.38,28.33,28.37,48365.0,26.2001,26.2186,26.1724,26.2093,48365.0
2020-07-16 15:20:00,28.38,28.42,28.35,28.42,130135.0,26.2186,26.2555,26.1909,26.2555,130135.0
2020-07-16 15:30:00,28.42,28.43,28.38,28.39,109815.0,26.2555,26.2648,26.2186,26.2278,109815.0
2020-07-16 15:40:00,28.39,28.41,28.33,28.37,156545.0,26.2278,26.2463,26.1724,26.2093,156545.0
2020-07-16 15:50:00,28.37,28.52,28.36,28.43,890520.0,26.2093,26.3479,26.2001,26.2648,890520.0
2020-07-17 09:30:00,28.71,28.74,28.42,28.42,217065.0,26.5234,26.5512,26.2555,26.2555,217065.0
2020-07-17 09:40:00,28.4,28.43,28.15,28.21,60640.0,26.2371,26.2648,26.0061,26.0615,60640.0
2020-07-17 09:50:00,28.25,28.38,28.22,28.36,85380.0,26.0985,26.2186,26.0708,26.2001,85380.0
2020-07-17 10:00:00,28.41,28.46,28.29,28.38,50635.0,26.2463,26.2925,26.1354,26.2186,50635.0
2020-07-17 10:10:00,28.35,28.5,28.35,28.44,79495.0,26.1909,26.3294,26.1909,26.274,79495.0
2020-07-17 10:20:00,28.44,28.48,28.39,28.44,62045.0,26.274,26.311,26.2278,26.274,62045.0
2020-07-17 10:30:00,28.47,28.5,28.4,28.43,57495.0,26.3017,26.3294,26.2371,26.2648,57495.0
2020-07-17 10:40:00,28.41,28.43,28.34,28.35,57470.0,26.2463,26.2648,26.1816,26.1909,57470.0
2020-07-17 10:50:00,28.36,28.39,28.36,28.36,122720.0,26.2001,26.2278,26.2001,26.2001,122720.0
2020-07-17 11:00:00,28.36,28.39,28.36,28.39,101980.0,26.2001,26.2278,26.2001,26.2278,101980.0
2020-07-17 11:10:00,28.39,28.39,28.31,28.32,136355.0,26.2278,26.2278,26.1539,26.1632,136355.0
2020-07-17 11:20:00,28.33,28.38,28.29,28.3,95445.0,26.1724,26.2186,26.1354,26.1447,95445.0
2020-07-17 11:30:00,28.3,28.32,28.28,28.28,46275.0,26.1447,26.1632,26.1262,26.1262,46275.0
2020-07-17 11:40:00,28.29,28.31,28.23,28.28,107475.0,26.1354,26.1539,26.08,26.1262,107475.0
2020-07-17 11:50:00,28.3,28.33,28.28,28.28,136980.0,26.1447,26.1724,26.1262,26.1262,136980.0
2020-07-17 12:00:00,28.29,28.33,28.26,28.29,180830.0,26.1354,26.1724,26.1077,26.1354,180830.0
2020-07-17 12:10:00,28.3,28.32,28.28,28.28,61205.0,26.1447,26.1632,26.1262,26.1262,61205.0
2020-07-17 12:20:00,28.28,28.31,28.25,28.29,55875.0,26.1262,26.1539,26.0985,26.1354,55875.0
2020-07-17 12:30:00,28.29,28.29,28.16,28.23,82670.0,26.1354,26.1354,26.0153,26.08,82670.0
2020-07-17 12:40:00,28.24,28.3,28.23,28.25,32390.0,26.0892,26.1447,26.08,26.0985,32390.0
2020-07-17 12:50:00,28.27,28.28,28.13,28.14,42055.0,26.117,26.1262,25.9876,25.9969,42055.0
2020-07-17 13:00:00,28.15,28.22,28.13,28.16,62605.0,26.0061,26.0708,25.9876,26.0153,62605.0
2020-07-17 13:10:00,28.19,28.19,28.08,28.08,55165.0,26.0431,26.0431,25.9414,25.9414,55165.0
2020-07-17 13:20:00,28.08,28.1,28.04,28.07,107410.0,25.9414,25.9599,25.9045,25.9322,107410.0
2020-07-17 13:30:00,28.07,28.14,28.06,28.12,169185.0,25.9322,25.9969,25.923,25.9784,169185.0
2020-07-17 13:40:00,28.12,28.2,28.12,28.2,32715.0,25.9784,26.0523,25.9784,26.0523,32715.0
2020-07-17 13:50:00,28.2,28.21,28.14,28.15,47675.0,26.0523,26.0615,25.9969,26.0061,47675.0
2020-07-17 14:00:00,28.18,28.23,28.13,28.23,147905.0,26.0338,26.08,25.9876,26.08,147905.0
2020-07-17 14:10:00,28.23,28.23,28.14,28.2,156120.0,26.08,26.08,25.9969,26.0523,156120.0
2020-07-17 14:20:00,28.2,28.21,28.17,28.2,54840.0,26.0523,26.0615,26.0246,26.0523,54840.0
2020-07-17 14:30:00,28.19,28.23,28.18,28.21,51250.0,26.0431,26.08,26.0338,26.0615,51250.0
2020-07-17 14:40:00,28.22,28.24,28.14,28.15,47295.0,26.0708,26.0892,25.9969,26.0061,47295.0
2020-07-17 14:50:00,28.15,28.22,28.15,28.19,46685.0,26.0061,26.0708,26.0061,26.0431,46685.0
2020-07-17 15:00:00,28.18,28.18,28.1,28.11,65095.0,26.0338,26.0338,25.9599,25.9691,65095.0
2020-07-17 15:10:00,28.11,28.12,28.07,28.09,72510.0,25.9691,25.9784,25.9322,25.9507,72510.0
2020-07-17 15:20:00,28.1,28.11,28.06,28.09,90190.0,25.9599,25.9691,25.923,25.9507,90190.0
2020-07-17 15:30:00,28.09,28.21,28.09,28.2,333595.0,25.9507,26.0615,25.9507,26.0523,333595.0
2020-07-17 15:40:00,28.2,28.21,28.15,28.16,156485.0,26.0523,26.0615,26.0061,26.0153,156485.0
2020-07-17 15:50:00,28.18,28.2,28.15,28.18,601565.0,26.0338,26.0523,26.0061,26.0338,601565.0
2020-07-20 09:30:00,28.4,28.49,28.26,28.34,301320.0,26.2371,26.3202,26.1077,26.1816,301320.0
2020-07-20 09:40:00,28.36,28.38,28.26,28.32,194645.0,26.2001,26.2186,26.1077,26.1632,194645.0
2020-07-20 09:50:00,28.32,28.32,28.23,28.26,99530.0,26.1632,26.1632,26.08,26.1077,99530.0
2020-07-20 10:00:00,28.26,28.41,28.26,28.39,145060.0,26.1077,26.2463,26.1077,26.2278,145060.0
2020-07-20 10:10:00,28.39,28.54,28.39,28.52,140470.0,26.2278,26.3664,26.2278,26.3479,140470.0
2020-07-20 10:20:00,28.53,28.64,28.47,28.62,345340.0,26.3572,26.4588,26.3017,26.4403,345340.0
2020-07-20 10:30:00,28.62,28.62,28.58,28.6,308785.0,26.4403,26.4403,26.4033,26.4218,308785.0
2020-07-20 10:40:00,28.6,28.62,28.48,28.53,252570.0,26.4218,26.4403,26.311,26.3572,252570.0
2020-07-20 10:50:00,28.52,28.55,28.45,28.51,93990.0,26.3479,26.3756,26.2832,26.3387,93990.0
2020-07-20 11:00:00,28.51,28.51,28.45,28.47,82680.0,26.3387,26.3387,26.2832,26.3017,82680.0
2020-07-20 11:10:00,28.47,28.51,28.44,28.47,247490.0,26.3017,26.3387,26.274,26.3017,247490.0
2020-07-20 11:20:00,28.48,28.55,28.41,28.51,227005.0,26.311,26.3756,26.2463,26.3387,227005.0
2020-07-20 11:30:00,28.5,28.52,28.46,28.49,72440.0,26.3294,26.3479,26.2925,26.3202,72440.0
2020-07-20 11:40:00,28.49,28.58,28.44,28.56,161260.0,26.3202,26.4033,26.274,26.3849,161260.0
2020-07-20 11:50:00,28.57,28.58,28.5,28.56,250495.0,26.3941,26.4033,26.3294,26.3849,250495.0
2020-07-20 12:00:00,28.55,28.58,28.52,28.52,130840.0,26.3756,26.4033,26.3479,26.3479,130840.0
2020-07-20 12:10:00,28.53,28.61,28.53,28.59,167710.0,26.3572,26.4311,26.3572,26.4126,167710.0
2020-07-20 12:20:00,28.59,28.67,28.57,28.63,93745.0,26.4126,26.4865,26.3941,26.4495,93745.0
2020-07-20 12:30:00,28.63,28.68,28.63,28.68,40175.0,26.4495,26.4957,26.4495,26.4957,40175.0
2020-07-20 12:40:00,28.68,28.78,28.68,28.75,53610.0,26.4957,26.5881,26.4957,26.5604,53610.0
2020-07-20 12:50:00,28.74,28.79,28.71,28.78,39935.0,26.5512,26.5974,26.5234,26.5881,39935.0
2020-07-20 13:00:00,28.78,28.82,28.76,28.81,33830.0,26.5881,26.6251,26.5696,26.6158,33830.0
2020-07-20 13:10:00,28.8,28.85,28.78,28.78,32585.0,26.6066,26.6528,26.5881,26.5881,32585.0
2020-07-20 13:20:00,28.79,28.83,28.77,28.81,38990.0,26.5974,26.6343,26.5789,26.6158,38990.0
2020-07-20 13:30:00,28.81,28.82,28.73,28.77,42665.0,26.6158,26.6251,26.5419,26.5789,42665.0
2020-07-20 13:40:00,28.77,28.85,28.77,28.84,36115.0,26.5789,26.6528,26.5789,26.6435,36115.0
2020-07-20 13:50:00,28.84,28.9,28.83,28.84,56050.0,26.6435,26.699,26.6343,26.6435,56050.0
2020-07-20 14:00:00,28.84,28.94,28.82,28.92,42800.0,26.6435,26.7359,26.6251,26.7175,42800.0
2020-07-20 14:10:00,28.91,28.93,28.9,28.91,32035.0,26.7082,26.7267,26.699,26.7082,32035.0
2020-07-20 14:20:00,28.91,28.93,28.89,28.93,40610.0,26.7082,26.7267,26.6897,26.7267,40610.0
2020-07-20 14:30:00,28.91,28.99,28.91,28.99,45820.0,26.7082,26.7821,26.7082,26.7821,45820.0
2020-07-20 14:40:00,28.99,29.02,28.98,29.02,54930.0,26.7821,26.8098,26.7729,26.8098,54930.0
2020-07-20 14:50:00,29.03,29.05,29.0,29.05,64330.0,26.8191,26.8376,26.7914,26.8376,64330.0
2020-07-20 15:00:00,29.06,29.08,28.99,28.99,62670.0,26.8468,26.8653,26.7821,26.7821,62670.0
2020-07-20 15:10:00,28.99,29.01,28.94,29.01,47885.0,26.7821,26.8006,26.7359,26.8006,47885.0
2020-07-20 15:20:00,29.01,29.13,29.01,29.13,76770.0,26.8006,26.9115,26.8006,26.9115,76770.0
2020-07-20 15:30:00,29.13,29.13,29.07,29.09,92510.0,26.9115,26.9115,26.856,26.8745,92510.0
2020-07-20 15:40:00,29.08,29.09,29.02,29.04,171680.0,26.8653,26.8745,26.8098,26.8283,171680.0
2020-07-20 15:50:00,29.04,29.04,28.92,28.94,653235.0,26.8283,26.8283,26.7175,26.7359,653235.0
2020-07-21 09:30:00,28.82,28.93,28.01,28.14,549010.0,26.6251,26.7267,25.8768,25.9969,549010.0
2020-07-21 09:40:00,28.11,28.37,28.05,28.32,401560.0,25.9691,26.2093,25.9137,26.1632,401560.0
2020-07-21 09:50:00,28.34,28.43,28.24,28.33,187375.0,26.1816,26.2648,26.0892,26.1724,187375.0
2020-07-21 10:00:00,28.33,28.49,28.25,28.44,222460.0,26.1724,26.3202,26.0985,26.274,222460.0
2020-07-21 10:10:00,28.46,28.66,28.38,28.63,238305.0,26.2925,26.4773,26.2186,26.4495,238305.0
2020-07-21 10:20:00,28.64,28.67,28.41,28.44,237935.0,26.4588,26.4865,26.2463,26.274,237935.0
2020-07-21 10:30:00,28.46,28.57,28.39,28.52,219915.0,26.2925,26.3941,26.2278,26.3479,219915.0
2020-07-21 10:40:00,28.53,28.55,28.45,28.45,83835.0,26.3572,26.3756,26.2832,26.2832,83835.0
2020-07-21 10:50:00,28.46,28.64,28.46,28.63,93000.0,26.2925,26.4588,26.2925,26.4495,93000.0
2020-07-21 11:00:00,28.62,28.7,28.6,28.67,113910.0,26.4403,26.5142,26.4218,26.4865,113910.0
2020-07-21 11:10:00,28.68,28.78,28.64,28.69,98185.0,26.4957,26.5881,26.4588,26.505,98185.0
2020-07-21 11:20:00,28.71,28.73,28.62,28.66,120825.0,26.5234,26.5419,26.4403,26.4773,120825.0
2020-07-21 11:30:00,28.68,28.83,28.68,28.82,120320.0,26.4957,26.6343,26.4957,26.6251,120320.0
2020-07-21 11:40:00,28.82,28.86,28.72,28.72,100220.0,26.6251,26.662,26.5327,26.5327,100220.0
2020-07-21 11:50:00,28.75,28.79,28.68,28.71,86155.0,26.5604,26.5974,26.4957,26.5234,86155.0
2020-07-21 12:00:00,28.72,28.8,28.71,28.75,92325.0,26.5327,26.6066,26.5234,26.5604,92325.0
2020-07-21 12:10:00,28.75,28.79,28.73,28.73,70560.0,26.5604,26.5974,26.5419,26.5419,70560.0
2020-07-21 12:20:00,28.72,28.74,28.7,28.74,73900.0,26.5327,26.5512,26.5142,26.5512,73900.0
2020-07-21 12:30:00,28.73,28.77,28.73,28.76,77375.0,26.5419,26.5789,26.5419,26.5696,77375.0
2020-07-21 12:40:00,28.76,28.79,28.73,28.76,80685.0,26.5696,26.5974,26.5419,26.5696,80685.0
2020-07-21 12:50:00,28.76,28.83,28.75,28.81,179660.0,26.5696,26.6343,26.5604,26.6158,179660.0
2020-07-21 13:00:00,28.81,28.82,28.75,28.77,102170.0,26.6158,26.6251,26.5604,26.5789,102170.0
2020-07-21 13:10:00,28.76,28.78,28.74,28.78,71810.0,26.5696,26.5881,26.5512,26.5881,71810.0
2020-07-21 13:20:00,28.79,28.95,28.79,28.91,127790.0,26.5974,26.7452,26.5974,26.7082,127790.0
2020-07-21 13:30:00,28.91,28.98,28.9,28.95,65825.0,26.7082,26.7729,26.699,26.7452,65825.0
2020-07-21 13:40:00,28.96,28.99,28.93,28.94,108685.0,26.7544,26.7821,26.7267,26.7359,108685.0
2020-07-21 13:50:00,28.94,28.95,28.85,28.87,207275.0,26.7359,26.7452,26.6528,26.6713,207275.0
2020-07-21 14:00:00,28.87,28.94,28.86,28.92,197010.0,26.6713,26.7359,26.662,26.7175,197010.0
2020-07-21 14:10:00,28.92,28.95,28.89,28.92,98450.0,26.7175,26.7452,26.6897,26.7175,98450.0
2020-07-21 14:20:00,28.92,28.98,28.89,28.89,129585.0,26.7175,26.7729,26.6897,26.6897,129585.0
2020-07-21 14:30:00,28.89,28.9,28.77,28.79,171050.0,26.6897,26.699,26.5789,26.5974,171050.0
2020-07-21 14:40:00,28.78,28.88,28.78,28.86,94525.0,26.5881,26.6805,26.5881,26.662,94525.0
2020-07-21 14:50:00,28.85,28.87,28.81,28.84,126675.0,26.6528,26.6713,26.6158,26.6435,126675.0
2020-07-21 15:00:00,28.85,28.85,28.79,28.8,131325.0,26.6528,26.6528,26.5974,26.6066,131325.0
2020-07-21 15:10:00,28.8,28.81,28.74,28.79,147460.0,26.6066,26.6158,26.5512,26.5974,147460.0
2020-07-21 15:20:00,28.79,28.82,28.77,28.79,144695.0,26.5974,26.6251,26.5789,26.5974,144695.0
2020-07-21 15:30:00,28.79,28.82,28.77,28.8,143165.0,26.5974,26.6251,26.5789,26.6066,143165.0
2020-07-21 15:40:00,28.79,28.85,28.77,28.82,226865.0,26.5974,26.6528,26.5789,26.6251,226865.0
2020-07-21 15:50:00,28.81,28.81,28.72,28.8,472340.0,26.6158,26.6158,26.5327,26.6066,472340.0
2020-07-22 09:30:00,28.91,28.99,28.8,28.9,192090.0,26.7082,26.7821,26.6066,26.699,192090.0
2020-07-22 09:40:00,28.89,29.09,28.88,29.07,80695.0,26.6897,26.8745,26.6805,26.856,80695.0
2020-07-22 09:50:00,29.07,29.2,29.02,29.08,79770.0,26.856,26.9761,26.8098,26.8653,79770.0
2020-07-22 10:00:00,29.08,29.2,29.06,29.08,198650.0,26.8653,26.9761,26.8468,26.8653,198650.0
2020-07-22 10:10:00,29.08,29.17,29.07,29.16,117325.0,26.8653,26.9484,26.856,26.9392,117325.0
2020-07-22 10:20:00,29.16,29.21,29.09,29.09,217925.0,26.9392,26.9854,26.8745,26.8745,217925.0
2020-07-22 10:30:00,29.08,29.17,29.06,29.1,121360.0,26.8653,26.9484,26.8468,26.8837,121360.0
2020-07-22 10:40:00,29.1,29.1,28.94,29.02,135785.0,26.8837,26.8837,26.7359,26.8098,135785.0
2020-07-22 10:50:00,29.02,29.06,28.94,29.04,104415.0,26.8098,26.8468,26.7359,26.8283,104415.0
2020-07-22 11:00:00,29.04,29.12,29.03,29.03,114405.0,26.8283,26.9022,26.8191,26.8191,114405.0
2020-07-22 11:10:00,29.04,29.07,28.98,29.03,142790.0,26.8283,26.856,26.7729,26.8191,142790.0
2020-07-22 11:20:00,29.03,29.14,29.01,29.11,104760.0,26.8191,26.9207,26.8006,26.893,104760.0
2020-07-22 11:30:00,29.11,29.16,29.11,29.16,127210.0,26.893,26.9392,26.893,26.9392,127210.0
2020-07-22 11:40:00,29.16,29.26,29.16,29.23,63080.0,26.9392,27.0316,26.9392,27.0038,63080.0
2020-07-22 11:50:00,29.23,29.23,29.15,29.19,65955.0,27.0038,27.0038,26.9299,26.9669,65955.0
2020-07-22 12:00:00,29.22,29.28,29.18,29.21,81955.0,26.9946,27.05,26.9577,26.9854,81955.0
2020-07-22 12:10:00,29.21,29.25,29.17,29.21,115505.0,26.9854,27.0223,26.9484,26.9854,115505.0
2020-07-22 12:20:00,29.2,29.25,29.18,29.25,132320.0,26.9761,27.0223,26.9577,27.0223,132320.0
2020-07-22 12:30:00,29.25,29.26,29.21,29.25,124960.0,27.0223,27.0316,26.9854,27.0223,124960.0
2020-07-22 12:40:00,29.25,29.28,29.21,29.26,88810.0,27.0223,27.05,26.9854,27.0316,88810.0
2020-07-22 12:50:00,29.26,29.26,29.22,29.25,93310.0,27.0316,27.0316,26.9946,27.0223,93310.0
2020-07-22 13:00:00,29.25,29.26,29.19,29.2,119125.0,27.0223,27.0316,26.9669,26.9761,119125.0
2020-07-22 13:10:00,29.2,29.22,29.18,29.21,124250.0,26.9761,26.9946,26.9577,26.9854,124250.0
2020-07-22 13:20:00,29.22,29.24,29.19,29.21,165495.0,26.9946,27.0131,26.9669,26.9854,165495.0
2020-07-22 13:30:00,29.22,29.22,29.19,29.21,89630.0,26.9946,26.9946,26.9669,26.9854,89630.0
2020-07-22 13:40:00,29.2,29.22,29.18,29.2,180445.0,26.9761,26.9946,26.9577,26.9761,180445.0
2020-07-22 13:50:00,29.2,29.2,29.1,29.13,89530.0,26.9761,26.9761,26.8837,26.9115,89530.0
2020-07-22 14:00:00,29.14,29.22,29.14,29.19,56690.0,26.9207,26.9946,26.9207,26.9669,56690.0
2020-07-22 14:10:00,29.19,29.2,29.13,29.18,77550.0,26.9669,26.9761,26.9115,26.9577,77550.0
2020-07-22 14:20:00,29.18,29.18,29.07,29.07,109205.0,26.9577,26.9577,26.856,26.856,109205.0
2020-07-22 14:30:00,29.08,29.15,29.04,29.11,114575.0,26.8653,26.9299,26.8283,26.893,114575.0
2020-07-22 14:40:00,29.11,29.12,29.08,29.09,71320.0,26.893,26.9022,26.8653,26.8745,71320.0
2020-07-22 14:50:00,29.12,29.2,29.1,29.17,108925.0,26.9022,26.9761,26.8837,26.9484,108925.0
2020-07-22 15:00:00,29.18,29.18,29.11,29.15,159815.0,26.9577,26.9577,26.893,26.9299,159815.0
2020-07-22 15:10:00,29.16,29.2,29.13,29.2,134815.0,26.9392,26.9761,26.9115,26.9761,134815.0
2020-07-22 15:20:00,29.19,29.25,29.14,29.23,151070.0,26.9669,27.0223,26.9207,27.0038,151070.0
2020-07-22 15:30:00,29.24,29.26,29.16,29.21,171920.0,27.0131,27.0316,26.9392,26.9854,171920.0
2020-07-22 15:40:00,29.21,29.27,29.18,29.27,230980.0,26.9854,27.0408,26.9577,27.0408,230980.0
2020-07-22 15:50:00,29.27,29.27,29.15,29.25,784145.0,27.0408,27.0408,26.9299,27.0223,784145.0
2020-07-23 09:30:00,30.53,30.9,29.95,30.12,1226030.0,28.2048,28.5467,27.669,27.8261,1226030.0
2020-07-23 09:40:00,30.15,30.26,29.87,30.15,607705.0,27.8538,27.9554,27.5951,27.8538,607705.0
2020-07-23 09:50:00,30.14,30.23,29.7,29.83,540310.0,27.8445,27.9277,27.438,27.5581,540310.0
2020-07-23 10:00:00,29.86,29.99,29.71,29.87,381815.0,27.5859,27.706,27.4473,27.5951,381815.0
2020-07-23 10:10:00,29.86,29.93,29.5,29.56,514475.0,27.5859,27.6505,27.2533,27.3087,514475.0
2020-07-23 10:20:00,29.56,29.58,29.13,29.18,777325.0,27.3087,27.3272,26.9115,26.9577,777325.0
2020-07-23 10:30:00,29.19,29.38,29.0,29.05,711935.0,26.9669,27.1424,26.7914,26.8376,711935.0
2020-07-23 10:40:00,29.05,29.25,29.0,29.12,335005.0,26.8376,27.0223,26.7914,26.9022,335005.0
2020-07-23 10:50:00,29.1,29.13,28.94,29.02,370425.0,26.8837,26.9115,26.7359,26.8098,370425.0
2020-07-23 11:00:00,29.02,29.17,28.99,29.03,488710.0,26.8098,26.9484,26.7821,26.8191,488710.0
2020-07-23 11:10:00,29.04,29.47,29.03,29.44,513860.0,26.8283,27.2256,26.8191,27.1979,513860.0
2020-07-23 11:20:00,29.42,29.66,29.41,29.6,267655.0,27.1794,27.4011,27.1701,27.3457,267655.0
2020-07-23 11:30:00,29.6,29.64,29.53,29.64,162925.0,27.3457,27.3826,27.281,27.3826,162925.0
2020-07-23 11:40:00,29.64,29.64,29.44,29.52,141760.0,27.3826,27.3826,27.1979,27.2718,141760.0
2020-07-23 11:50:00,29.52,29.52,29.31,29.4,160310.0,27.2718,27.2718,27.0778,27.1609,160310.0
2020-07-23 12:00:00,29.39,29.4,29.18,29.18,140250.0,27.1517,27.1609,26.9577,26.9577,140250.0
2020-07-23 12:10:00,29.19,29.19,29.01,29.02,168505.0,26.9669,26.9669,26.8006,26.8098,168505.0
2020-07-23 12:20:00,29.01,29.06,28.95,28.97,157915.0,26.8006,26.8468,26.7452,26.7636,157915.0
2020-07-23 12:30:00,28.97,29.06,28.9,28.97,134445.0,26.7636,26.8468,26.699,26.7636,134445.0
2020-07-23 12:40:00,28.97,29.09,28.95,28.98,99020.0,26.7636,26.8745,26.7452,26.7729,99020.0
2020-07-23 12:50:00,28.96,28.98,28.86,28.95,109455.0,26.7544,26.7729,26.662,26.7452,109455.0
2020-07-23 13:00:00,28.94,29.04,28.91,28.98,142225.0,26.7359,26.8283,26.7082,26.7729,142225.0
2020-07-23 13:10:00,28.98,28.99,28.93,28.93,72290.0,26.7729,26.7821,26.7267,26.7267,72290.0
2020-07-23 13:20:00,28.94,29.02,28.88,28.99,110405.0,26.7359,26.8098,26.6805,26.7821,110405.0
2020-07-23 13:30:00,29.0,29.03,28.94,29.03,81325.0,26.7914,26.8191,26.7359,26.8191,81325.0
2020-07-23 13:40:00,29.02,29.02,28.9,28.92,128630.0,26.8098,26.8098,26.699,26.7175,128630.0
2020-07-23 13:50:00,28.91,28.95,28.85,28.93,150355.0,26.7082,26.7452,26.6528,26.7267,150355.0
2020-07-23 14:00:00,28.93,29.06,28.85,29.05,237550.0,26.7267,26.8468,26.6528,26.8376,237550.0
2020-07-23 14:10:00,29.03,29.3,29.02,29.28,247790.0,26.8191,27.0685,26.8098,27.05,247790.0
2020-07-23 14:20:00,29.27,29.3,29.2,29.27,247715.0,27.0408,27.0685,26.9761,27.0408,247715.0
2020-07-23 14:30:00,29.26,29.28,29.0,29.07,308380.0,27.0316,27.05,26.7914,26.856,308380.0
2020-07-23 14:40:00,29.07,29.23,29.07,29.19,123040.0,26.856,27.0038,26.856,26.9669,123040.0
2020-07-23 14:50:00,29.2,29.27,29.18,29.25,131530.0,26.9761,27.0408,26.9577,27.0223,131530.0
2020-07-23 15:00:00,29.25,29.25,29.12,29.15,122090.0,27.0223,27.0223,26.9022,26.9299,122090.0
2020-07-23 15:10:00,29.16,29.25,29.15,29.25,136785.0,26.9392,27.0223,26.9299,27.0223,136785.0
2020-07-23 15:20:00,29.25,29.27,29.16,29.26,176610.0,27.0223,27.0408,26.9392,27.0316,176610.0
2020-07-23 15:30:00,29.25,29.32,29.17,29.31,227160.0,27.0223,27.087,26.9484,27.0778,227160.0
2020-07-23 15:40:00,29.31,29.31,29.24,29.26,300235.0,27.0778,27.0778,27.0131,27.0316,300235.0
2020-07-23 15:50:00,29.24,29.24,29.13,29.2,846215.0,27.0131,27.0131,26.9115,26.9761,846215.0
2020-07-24 09:30:00,28.67,29.2,28.52,29.16,222935.0,26.4865,26.9761,26.3479,26.9392,222935.0
2020-07-24 09:40:00,29.18,29.2,28.66,28.76,162990.0,26.9577,26.9761,26.4773,26.5696,162990.0
2020-07-24 09:50:00,28.76,28.96,28.67,28.82,160030.0,26.5696,26.7544,26.4865,26.6251,160030.0
2020-07-24 10:00:00,28.88,29.0,28.8,28.92,101190.0,26.6805,26.7914,26.6066,26.7175,101190.0
2020-07-24 10:10:00,28.91,28.94,28.83,28.84,105075.0,26.7082,26.7359,26.6343,26.6435,105075.0
2020-07-24 10:20:00,28.85,28.86,28.65,28.65,145370.0,26.6528,26.662,26.468,26.468,145370.0
2020-07-24 10:30:00,28.65,28.68,28.38,28.46,481775.0,26.468,26.4957,26.2186,26.2925,481775.0
2020-07-24 10:40:00,28.48,28.79,28.46,28.73,130350.0,26.311,26.5974,26.2925,26.5419,130350.0
2020-07-24 10:50:00,28.72,28.89,28.68,28.84,123260.0,26.5327,26.6897,26.4957,26.6435,123260.0
2020-07-24 11:00:00,28.83,28.91,28.75,28.89,134560.0,26.6343,26.7082,26.5604,26.6897,134560.0
2020-07-24 11:10:00,28.88,29.01,28.86,28.97,187140.0,26.6805,26.8006,26.662,26.7636,187140.0
2020-07-24 11:20:00,28.98,29.18,28.98,29.14,189360.0,26.7729,26.9577,26.7729,26.9207,189360.0
2020-07-24 11:30:00,29.15,29.2,29.1,29.1,130270.0,26.9299,26.9761,26.8837,26.8837,130270.0
2020-07-24 11:40:00,29.09,29.19,29.09,29.12,64320.0,26.8745,26.9669,26.8745,26.9022,64320.0
2020-07-24 11:50:00,29.12,29.24,29.12,29.19,111905.0,26.9022,27.0131,26.9022,26.9669,111905.0
2020-07-24 12:00:00,29.21,29.25,29.19,29.22,112880.0,26.9854,27.0223,26.9669,26.9946,112880.0
2020-07-24 12:10:00,29.22,29.25,29.15,29.22,112515.0,26.9946,27.0223,26.9299,26.9946,112515.0
2020-07-24 12:20:00,29.23,29.31,29.19,29.31,86885.0,27.0038,27.0778,26.9669,27.0778,86885.0
2020-07-24 12:30:00,29.31,29.35,29.24,29.26,83685.0,27.0778,27.1147,27.0131,27.0316,83685.0
2020-07-24 12:40:00,29.27,29.34,29.25,29.31,86515.0,27.0408,27.1055,27.0223,27.0778,86515.0
2020-07-24 12:50:00,29.3,29.3,29.18,29.26,92720.0,27.0685,27.0685,26.9577,27.0316,92720.0
2020-07-24 13:00:00,29.26,29.29,29.17,29.2,60005.0,27.0316,27.0593,26.9484,26.9761,60005.0
2020-07-24 13:10:00,29.2,29.2,29.04,29.17,120760.0,26.9761,26.9761,26.8283,26.9484,120760.0
2020-07-24 13:20:00,29.16,29.17,29.1,29.14,91675.0,26.9392,26.9484,26.8837,26.9207,91675.0
2020-07-24 13:30:00,29.14,29.15,29.08,29.11,37080.0,26.9207,26.9299,26.8653,26.893,37080.0
2020-07-24 13:40:00,29.12,29.22,29.11,29.2,57700.0,26.9022,26.9946,26.893,26.9761,57700.0
2020-07-24 13:50:00,29.21,29.23,29.15,29.15,41770.0,26.9854,27.0038,26.9299,26.9299,41770.0
2020-07-24 14:00:00,29.15,29.21,29.14,29.19,36930.0,26.9299,26.9854,26.9207,26.9669,36930.0
2020-07-24 14:10:00,29.2,29.21,29.16,29.17,44365.0,26.9761,26.9854,26.9392,26.9484,44365.0
2020-07-24 14:20:00,29.17,29.2,29.17,29.2,42500.0,26.9484,26.9761,26.9484,26.9761,42500.0
2020-07-24 14:30:00,29.2,29.21,29.15,29.19,47820.0,26.9761,26.9854,26.9299,26.9669,47820.0
2020-07-24 14:40:00,29.19,29.2,29.13,29.13,79155.0,26.9669,26.9761,26.9115,26.9115,79155.0
2020-07-24 14:50:00,29.14,29.21,29.13,29.18,78235.0,26.9207,26.9854,26.9115,26.9577,78235.0
2020-07-24 15:00:00,29.19,29.29,29.19,29.29,94405.0,26.9669,27.0593,26.9669,27.0593,94405.0
2020-07-24 15:10:00,29.28,29.33,29.24,29.26,196210.0,27.05,27.0962,27.0131,27.0316,196210.0
2020-07-24 15:20:00,29.27,29.29,29.19,29.21,119180.0,27.0408,27.0593,26.9669,26.9854,119180.0
2020-07-24 15:30:00,29.21,29.27,29.15,29.27,123735.0,26.9854,27.0408,26.9299,27.0408,123735.0
2020-07-24 15:40:00,29.27,29.28,29.19,29.23,185060.0,27.0408,27.05,26.9669,27.0038,185060.0
2020-07-24 15:50:00,29.23,29.31,29.19,29.31,558225.0,27.0038,27.0778,26.9669,27.0778,558225.0
2020-07-27 09:30:00,29.57,29.59,29.02,29.25,325940.0,27.318,27.3364,26.8098,27.0223,325940.0
2020-07-27 09:40:00,29.25,29.28,29.04,29.1,96005.0,27.0223,27.05,26.8283,26.8837,96005.0
2020-07-27 09:50:00,29.11,29.18,28.97,28.97,160475.0,26.893,26.9577,26.7636,26.7636,160475.0
2020-07-27 10:00:00,28.96,29.16,28.85,28.92,370395.0,26.7544,26.9392,26.6528,26.7175,370395.0
2020-07-27 10:10:00,28.94,29.03,28.84,28.94,218745.0,26.7359,26.8191,26.6435,26.7359,218745.0
2020-07-27 10:20:00,28.94,28.95,28.86,28.86,167360.0,26.7359,26.7452,26.662,26.662,167360.0
2020-07-27 10:30:00,28.85,28.87,28.79,28.82,119880.0,26.6528,26.6713,26.5974,26.6251,119880.0
2020-07-27 10:40:00,28.82,28.9,28.8,28.8,88660.0,26.6251,26.699,26.6066,26.6066,88660.0
2020-07-27 10:50:00,28.79,28.83,28.75,28.78,99225.0,26.5974,26.6343,26.5604,26.5881,99225.0
2020-07-27 11:00:00,28.79,28.85,28.78,28.79,72345.0,26.5974,26.6528,26.5881,26.5974,72345.0
2020-07-27 11:10:00,28.81,28.82,28.67,28.74,149455.0,26.6158,26.6251,26.4865,26.5512,149455.0
2020-07-27 11:20:00,28.75,28.75,28.62,28.63,62625.0,26.5604,26.5604,26.4403,26.4495,62625.0
2020-07-27 11:30:00,28.64,28.66,28.62,28.63,180045.0,26.4588,26.4773,26.4403,26.4495,180045.0
2020-07-27 11:40:00,28.63,28.8,28.63,28.73,114990.0,26.4495,26.6066,26.4495,26.5419,114990.0
2020-07-27 11:50:00,28.73,28.78,28.71,28.76,87690.0,26.5419,26.5881,26.5234,26.5696,87690.0
2020-07-27 12:00:00,28.74,28.79,28.69,28.74,68290.0,26.5512,26.5974,26.505,26.5512,68290.0
2020-07-27 12:10:00,28.72,28.76,28.66,28.67,64100.0,26.5327,26.5696,26.4773,26.4865,64100.0
2020-07-27 12:20:00,28.66,28.73,28.65,28.68,82820.0,26.4773,26.5419,26.468,26.4957,82820.0
2020-07-27 12:30:00,28.68,28.79,28.68,28.74,69320.0,26.4957,26.5974,26.4957,26.5512,69320.0
2020-07-27 12:40:00,28.74,28.77,28.72,28.76,73955.0,26.5512,26.5789,26.5327,26.5696,73955.0
2020-07-27 12:50:00,28.76,28.77,28.73,28.74,42685.0,26.5696,26.5789,26.5419,26.5512,42685.0
2020-07-27 13:00:00,28.74,28.74,28.68,28.68,67430.0,26.5512,26.5512,26.4957,26.4957,67430.0
2020-07-27 13:10:00,28.69,28.69,28.64,28.65,60435.0,26.505,26.505,26.4588,26.468,60435.0
2020-07-27 13:20:00,28.65,28.69,28.63,28.64,61430.0,26.468,26.505,26.4495,26.4588,61430.0
2020-07-27 13:30:00,28.64,28.67,28.62,28.66,61615.0,26.4588,26.4865,26.4403,26.4773,61615.0
2020-07-27 13:40:00,28.66,28.67,28.58,28.61,179755.0,26.4773,26.4865,26.4033,26.4311,179755.0
2020-07-27 13:50:00,28.6,28.6,28.5,28.55,80925.0,26.4218,26.4218,26.3294,26.3756,80925.0
2020-07-27 14:00:00,28.55,28.63,28.55,28.61,86510.0,26.3756,26.4495,26.3756,26.4311,86510.0
2020-07-27 14:10:00,28.62,28.64,28.57,28.62,92420.0,26.4403,26.4588,26.3941,26.4403,92420.0
2020-07-27 14:20:00,28.61,28.7,28.61,28.7,73125.0,26.4311,26.5142,26.4311,26.5142,73125.0
2020-07-27 14:30:00,28.71,28.71,28.66,28.67,94815.0,26.5234,26.5234,26.4773,26.4865,94815.0
2020-07-27 14:40:00,28.66,28.67,28.59,28.59,94455.0,26.4773,26.4865,26.4126,26.4126,94455.0
2020-07-27 14:50:00,28.59,28.6,28.53,28.58,67470.0,26.4126,26.4218,26.3572,26.4033,67470.0
2020-07-27 15:00:00,28.59,28.67,28.58,28.66,112640.0,26.4126,26.4865,26.4033,26.4773,112640.0
2020-07-27 15:10:00,28.66,28.68,28.59,28.64,139850.0,26.4773,26.4957,26.4126,26.4588,139850.0
2020-07-27 15:20:00,28.64,28.66,28.61,28.64,100605.0,26.4588,26.4773,26.4311,26.4588,100605.0
2020-07-27 15:30:00,28.63,28.72,28.63,28.69,177520.0,26.4495,26.5327,26.4495,26.505,177520.0
2020-07-27 15:40:00,28.69,28.7,28.67,28.69,229335.0,26.505,26.5142,26.4865,26.505,229335.0
2020-07-27 15:50:00,28.69,28.69,28.58,28.6,666560.0,26.505,26.505,26.4033,26.4218,666560.0
2020-07-28 09:30:00,28.55,28.6,28.36,28.47,232820.0,26.3756,26.4218,26.2001,26.3017,232820.0
2020-07-28 09:40:00,28.48,28.63,28.43,28.63,216495.0,26.311,26.4495,26.2648,26.4495,216495.0
2020-07-28 09:50:00,28.63,28.63,28.56,28.57,106070.0,26.4495,26.4495,26.3849,26.3941,106070.0
2020-07-28 10:00:00,28.57,28.63,28.51,28.54,139615.0,26.3941,26.4495,26.3387,26.3664,139615.0
2020-07-28 10:10:00,28.54,28.64,28.51,28.61,266425.0,26.3664,26.4588,26.3387,26.4311,266425.0
2020-07-28 10:20:00,28.6,28.66,28.6,28.64,135665.0,26.4218,26.4773,26.4218,26.4588,135665.0
2020-07-28 10:30:00,28.64,28.64,28.57,28.63,154435.0,26.4588,26.4588,26.3941,26.4495,154435.0
2020-07-28 10:40:00,28.63,28.69,28.62,28.67,113615.0,26.4495,26.505,26.4403,26.4865,113615.0
2020-07-28 10:50:00,28.67,28.73,28.65,28.73,110380.0,26.4865,26.5419,26.468,26.5419,110380.0
2020-07-28 11:00:00,28.72,28.72,28.64,28.68,100785.0,26.5327,26.5327,26.4588,26.4957,100785.0
2020-07-28 11:10:00,28.68,28.74,28.66,28.72,125465.0,26.4957,26.5512,26.4773,26.5327,125465.0
2020-07-28 11:20:00,28.71,28.85,28.71,28.83,156070.0,26.5234,26.6528,26.5234,26.6343,156070.0
2020-07-28 11:30:00,28.84,28.9,28.83,28.88,80405.0,26.6435,26.699,26.6343,26.6805,80405.0
2020-07-28 11:40:00,28.89,28.91,28.87,28.9,63950.0,26.6897,26.7082,26.6713,26.699,63950.0
2020-07-28 11:50:00,28.9,28.9,28.84,28.85,68350.0,26.699,26.699,26.6435,26.6528,68350.0
2020-07-28 12:00:00,28.84,28.85,28.73,28.75,100410.0,26.6435,26.6528,26.5419,26.5604,100410.0
2020-07-28 12:10:00,28.75,28.78,28.71,28.73,86190.0,26.5604,26.5881,26.5234,26.5419,86190.0
2020-07-28 12:20:00,28.73,28.76,28.69,28.76,107870.0,26.5419,26.5696,26.505,26.5696,107870.0
2020-07-28 12:30:00,28.75,28.79,28.74,28.79,92900.0,26.5604,26.5974,26.5512,26.5974,92900.0
2020-07-28 12:40:00,28.78,28.8,28.78,28.79,99680.0,26.5881,26.6066,26.5881,26.5974,99680.0
2020-07-28 12:50:00,28.78,28.83,28.78,28.82,57635.0,26.5881,26.6343,26.5881,26.6251,57635.0
2020-07-28 13:00:00,28.83,28.84,28.75,28.77,62345.0,26.6343,26.6435,26.5604,26.5789,62345.0
2020-07-28 13:10:00,28.78,28.8,28.76,28.8,42505.0,26.5881,26.6066,26.5696,26.6066,42505.0
2020-07-28 13:20:00,28.8,28.88,28.8,28.85,103135.0,26.6066,26.6805,26.6066,26.6528,103135.0
2020-07-28 13:30:00,28.84,28.88,28.82,28.85,93340.0,26.6435,26.6805,26.6251,26.6528,93340.0
2020-07-28 13:40:00,28.84,28.87,28.83,28.86,38180.0,26.6435,26.6713,26.6343,26.662,38180.0
2020-07-28 13:50:00,28.86,28.9,28.83,28.86,85725.0,26.662,26.699,26.6343,26.662,85725.0
2020-07-28 14:00:00,28.86,28.87,28.78,28.79,65975.0,26.662,26.6713,26.5881,26.5974,65975.0
2020-07-28 14:10:00,28.79,28.81,28.75,28.77,98295.0,26.5974,26.6158,26.5604,26.5789,98295.0
2020-07-28 14:20:00,28.76,28.79,28.75,28.76,92445.0,26.5696,26.5974,26.5604,26.5696,92445.0
2020-07-28 14:30:00,28.76,28.76,28.72,28.75,77410.0,26.5696,26.5696,26.5327,26.5604,77410.0
2020-07-28 14:40:00,28.74,28.75,28.65,28.68,60560.0,26.5512,26.5604,26.468,26.4957,60560.0
2020-07-28 14:50:00,28.69,28.72,28.67,28.69,63765.0,26.505,26.5327,26.4865,26.505,63765.0
2020-07-28 15:00:00,28.69,28.7,28.64,28.68,64025.0,26.505,26.5142,26.4588,26.4957,64025.0
2020-07-28 15:10:00,28.67,28.71,28.63,28.71,79055.0,26.4865,26.5234,26.4495,26.5234,79055.0
2020-07-28 15:20:00,28.71,28.71,28.67,28.68,85750.0,26.5234,26.5234,26.4865,26.4957,85750.0
2020-07-28 15:30:00,28.68,28.7,28.62,28.64,115130.0,26.4957,26.5142,26.4403,26.4588,115130.0
2020-07-28 15:40:00,28.64,28.69,28.63,28.66,130790.0,26.4588,26.505,26.4495,26.4773,130790.0
2020-07-28 15:50:00,28.65,28.65,28.57,28.62,434025.0,26.468,26.468,26.3941,26.4403,434025.0
2020-07-29 09:30:00,28.79,28.86,28.74,28.84,133425.0,26.5974,26.662,26.5512,26.6435,133425.0
2020-07-29 09:40:00,28.85,28.99,28.83,28.91,72790.0,26.6528,26.7821,26.6343,26.7082,72790.0
2020-07-29 09:50:00,28.91,28.95,28.84,28.93,70735.0,26.7082,26.7452,26.6435,26.7267,70735.0
2020-07-29 10:00:00,28.94,29.06,28.93,28.96,102435.0,26.7359,26.8468,26.7267,26.7544,102435.0
2020-07-29 10:10:00,28.96,29.06,28.95,29.04,102835.0,26.7544,26.8468,26.7452,26.8283,102835.0
2020-07-29 10:20:00,29.03,29.04,29.01,29.04,164795.0,26.8191,26.8283,26.8006,26.8283,164795.0
2020-07-29 10:30:00,29.05,29.1,29.05,29.08,71210.0,26.8376,26.8837,26.8376,26.8653,71210.0
2020-07-29 10:40:00,29.08,29.13,29.06,29.12,91520.0,26.8653,26.9115,26.8468,26.9022,91520.0
2020-07-29 10:50:00,29.12,29.23,29.12,29.19,137955.0,26.9022,27.0038,26.9022,26.9669,137955.0
2020-07-29 11:00:00,29.17,29.19,29.1,29.14,298045.0,26.9484,26.9669,26.8837,26.9207,298045.0
2020-07-29 11:10:00,29.14,29.17,29.07,29.11,362785.0,26.9207,26.9484,26.856,26.893,362785.0
2020-07-29 11:20:00,29.11,29.12,29.03,29.06,181915.0,26.893,26.9022,26.8191,26.8468,181915.0
2020-07-29 11:30:00,29.05,29.06,28.94,28.94,48065.0,26.8376,26.8468,26.7359,26.7359,48065.0
2020-07-29 11:40:00,28.96,28.99,28.96,28.97,56215.0,26.7544,26.7821,26.7544,26.7636,56215.0
2020-07-29 11:50:00,28.97,28.98,28.93,28.96,61390.0,26.7636,26.7729,26.7267,26.7544,61390.0
2020-07-29 12:00:00,28.94,28.97,28.88,28.89,47280.0,26.7359,26.7636,26.6805,26.6897,47280.0
2020-07-29 12:10:00,28.87,28.95,28.87,28.91,151810.0,26.6713,26.7452,26.6713,26.7082,151810.0
2020-07-29 12:20:00,28.93,28.95,28.89,28.9,41210.0,26.7267,26.7452,26.6897,26.699,41210.0
2020-07-29 12:30:00,28.89,28.95,28.89,28.92,120710.0,26.6897,26.7452,26.6897,26.7175,120710.0
2020-07-29 12:40:00,28.92,28.93,28.89,28.92,79400.0,26.7175,26.7267,26.6897,26.7175,79400.0
2020-07-29 12:50:00,28.93,28.93,28.84,28.87,148230.0,26.7267,26.7267,26.6435,26.6713,148230.0
2020-07-29 13:00:00,28.87,28.89,28.76,28.82,303960.0,26.6713,26.6897,26.5696,26.6251,303960.0
2020-07-29 13:10:00,28.83,28.88,28.82,28.87,70150.0,26.6343,26.6805,26.6251,26.6713,70150.0
2020-07-29 13:20:00,28.87,28.98,28.87,28.98,70335.0,26.6713,26.7729,26.6713,26.7729,70335.0
2020-07-29 13:30:00,28.98,29.06,28.95,29.04,80230.0,26.7729,26.8468,26.7452,26.8283,80230.0
2020-07-29 13:40:00,29.04,29.1,29.0,29.09,387630.0,26.8283,26.8837,26.7914,26.8745,387630.0
2020-07-29 13:50:00,29.09,29.17,29.09,29.15,107195.0,26.8745,26.9484,26.8745,26.9299,107195.0
2020-07-29 14:00:00,29.14,29.19,29.11,29.18,68330.0,26.9207,26.9669,26.893,26.9577,68330.0
2020-07-29 14:10:00,29.18,29.21,29.17,29.21,81530.0,26.9577,26.9854,26.9484,26.9854,81530.0
2020-07-29 14:20:00,29.2,29.27,29.2,29.26,68710.0,26.9761,27.0408,26.9761,27.0316,68710.0
2020-07-29 14:30:00,29.26,29.27,29.21,29.27,86860.0,27.0316,27.0408,26.9854,27.0408,86860.0
2020-07-29 14:40:00,29.27,29.3,29.23,29.26,139380.0,27.0408,27.0685,27.0038,27.0316,139380.0
2020-07-29 14:50:00,29.26,29.26,29.17,29.17,70615.0,27.0316,27.0316,26.9484,26.9484,70615.0
2020-07-29 15:00:00,29.16,29.18,29.09,29.18,123890.0,26.9392,26.9577,26.8745,26.9577,123890.0
2020-07-29 15:10:00,29.18,29.23,29.17,29.17,73035.0,26.9577,27.0038,26.9484,26.9484,73035.0
2020-07-29 15:20:00,29.18,29.21,29.13,29.15,122590.0,26.9577,26.9854,26.9115,26.9299,122590.0
2020-07-29 15:30:00,29.15,29.18,29.11,29.15,119430.0,26.9299,26.9577,26.893,26.9299,119430.0
2020-07-29 15:40:00,29.14,29.14,29.07,29.1,118805.0,26.9207,26.9207,26.856,26.8837,118805.0
2020-07-29 15:50:00,29.1,29.14,29.06,29.08,457910.0,26.8837,26.9207,26.8468,26.8653,457910.0
2020-07-30 09:30:00,28.81,29.0,28.68,28.78,131145.0,26.6158,26.7914,26.4957,26.5881,131145.0
2020-07-30 09:40:00,28.76,28.93,28.76,28.92,55930.0,26.5696,26.7267,26.5696,26.7175,55930.0
2020-07-30 09:50:00,28.92,28.92,28.77,28.85,53895.0,26.7175,26.7175,26.5789,26.6528,53895.0
2020-07-30 10:00:00,28.85,28.88,28.77,28.82,49090.0,26.6528,26.6805,26.5789,26.6251,49090.0
2020-07-30 10:10:00,28.8,28.8,28.7,28.7,45130.0,26.6066,26.6066,26.5142,26.5142,45130.0
2020-07-30 10:20:00,28.69,28.81,28.68,28.78,59425.0,26.505,26.6158,26.4957,26.5881,59425.0
2020-07-30 10:30:00,28.78,28.9,28.78,28.9,47400.0,26.5881,26.699,26.5881,26.699,47400.0
2020-07-30 10:40:00,28.9,28.92,28.84,28.87,41295.0,26.699,26.7175,26.6435,26.6713,41295.0
2020-07-30 10:50:00,28.87,28.89,28.84,28.87,36300.0,26.6713,26.6897,26.6435,26.6713,36300.0
2020-07-30 11:00:00,28.87,28.91,28.85,28.87,39875.0,26.6713,26.7082,26.6528,26.6713,39875.0
2020-07-30 11:10:00,28.87,28.88,28.79,28.88,42445.0,26.6713,26.6805,26.5974,26.6805,42445.0
2020-07-30 11:20:00,28.87,28.92,28.87,28.92,33465.0,26.6713,26.7175,26.6713,26.7175,33465.0
2020-07-30 11:30:00,28.93,29.0,28.91,28.95,39780.0,26.7267,26.7914,26.7082,26.7452,39780.0
2020-07-30 11:40:00,28.95,28.99,28.94,28.98,21665.0,26.7452,26.7821,26.7359,26.7729,21665.0
2020-07-30 11:50:00,28.98,29.01,28.89,28.93,68390.0,26.7729,26.8006,26.6897,26.7267,68390.0
2020-07-30 12:00:00,28.93,28.96,28.82,28.83,76945.0,26.7267,26.7544,26.6251,26.6343,76945.0
2020-07-30 12:10:00,28.81,28.99,28.79,28.9,53645.0,26.6158,26.7821,26.5974,26.699,53645.0
2020-07-30 12:20:00,28.9,28.9,28.86,28.89,19945.0,26.699,26.699,26.662,26.6897,19945.0
2020-07-30 12:30:00,28.9,28.9,28.85,28.85,18785.0,26.699,26.699,26.6528,26.6528,18785.0
2020-07-30 12:40:00,28.86,28.86,28.77,28.77,90520.0,26.662,26.662,26.5789,26.5789,90520.0
2020-07-30 12:50:00,28.76,28.79,28.72,28.72,34635.0,26.5696,26.5974,26.5327,26.5327,34635.0
2020-07-30 13:00:00,28.72,28.72,28.67,28.67,86795.0,26.5327,26.5327,26.4865,26.4865,86795.0
2020-07-30 13:10:00,28.67,28.72,28.63,28.68,134885.0,26.4865,26.5327,26.4495,26.4957,134885.0
2020-07-30 13:20:00,28.67,28.69,28.65,28.67,42375.0,26.4865,26.505,26.468,26.4865,42375.0
2020-07-30 13:30:00,28.65,28.66,28.58,28.59,51110.0,26.468,26.4773,26.4033,26.4126,51110.0
2020-07-30 13:40:00,28.59,28.64,28.58,28.62,56075.0,26.4126,26.4588,26.4033,26.4403,56075.0
2020-07-30 13:50:00,28.63,28.69,28.62,28.68,41780.0,26.4495,26.505,26.4403,26.4957,41780.0
2020-07-30 14:00:00,28.68,28.69,28.64,28.68,51340.0,26.4957,26.505,26.4588,26.4957,51340.0
2020-07-30 14:10:00,28.67,28.68,28.63,28.67,41355.0,26.4865,26.4957,26.4495,26.4865,41355.0
2020-07-30 14:20:00,28.67,28.67,28.57,28.58,59470.0,26.4865,26.4865,26.3941,26.4033,59470.0
2020-07-30 14:30:00,28.58,28.7,28.58,28.68,55325.0,26.4033,26.5142,26.4033,26.4957,55325.0
2020-07-30 14:40:00,28.68,28.68,28.64,28.65,56960.0,26.4957,26.4957,26.4588,26.468,56960.0
2020-07-30 14:50:00,28.65,28.65,28.59,28.59,105240.0,26.468,26.468,26.4126,26.4126,105240.0
2020-07-30 15:00:00,28.6,28.63,28.56,28.57,105845.0,26.4218,26.4495,26.3849,26.3941,105845.0
2020-07-30 15:10:00,28.57,28.64,28.57,28.64,70525.0,26.3941,26.4588,26.3941,26.4588,70525.0
2020-07-30 15:20:00,28.64,28.7,28.62,28.66,69625.0,26.4588,26.5142,26.4403,26.4773,69625.0
2020-07-30 15:30:00,28.66,28.68,28.61,28.63,88225.0,26.4773,26.4957,26.4311,26.4495,88225.0
2020-07-30 15:40:00,28.63,28.64,28.59,28.6,154635.0,26.4495,26.4588,26.4126,26.4218,154635.0
2020-07-30 15:50:00,28.61,28.69,28.6,28.69,350105.0,26.4311,26.505,26.4218,26.505,350105.0
2020-07-31 09:30:00,28.94,28.94,28.7,28.73,155910.0,26.7359,26.7359,26.5142,26.5419,155910.0
2020-07-31 09:40:00,28.73,28.75,28.62,28.7,80015.0,26.5419,26.5604,26.4403,26.5142,80015.0
2020-07-31 09:50:00,28.65,28.8,28.65,28.77,76615.0,26.468,26.6066,26.468,26.5789,76615.0
2020-07-31 10:00:00,28.79,28.84,28.75,28.77,73730.0,26.5974,26.6435,26.5604,26.5789,73730.0
2020-07-31 10:10:00,28.75,28.76,28.62,28.63,42750.0,26.5604,26.5696,26.4403,26.4495,42750.0
2020-07-31 10:20:00,28.61,28.68,28.56,28.62,49785.0,26.4311,26.4957,26.3849,26.4403,49785.0
2020-07-31 10:30:00,28.59,28.65,28.56,28.64,43370.0,26.4126,26.468,26.3849,26.4588,43370.0
2020-07-31 10:40:00,28.63,28.63,28.46,28.55,28150.0,26.4495,26.4495,26.2925,26.3756,28150.0
2020-07-31 10:50:00,28.51,28.53,28.43,28.51,37730.0,26.3387,26.3572,26.2648,26.3387,37730.0
2020-07-31 11:00:00,28.5,28.52,28.45,28.47,54515.0,26.3294,26.3479,26.2832,26.3017,54515.0
2020-07-31 11:10:00,28.47,28.58,28.43,28.56,41490.0,26.3017,26.4033,26.2648,26.3849,41490.0
2020-07-31 11:20:00,28.54,28.54,28.44,28.44,46485.0,26.3664,26.3664,26.274,26.274,46485.0
2020-07-31 11:30:00,28.45,28.52,28.44,28.49,61270.0,26.2832,26.3479,26.274,26.3202,61270.0
2020-07-31 11:40:00,28.48,28.6,28.48,28.58,112670.0,26.311,26.4218,26.311,26.4033,112670.0
2020-07-31 11:50:00,28.58,28.59,28.52,28.57,57250.0,26.4033,26.4126,26.3479,26.3941,57250.0
2020-07-31 12:00:00,28.57,28.57,28.42,28.45,70045.0,26.3941,26.3941,26.2555,26.2832,70045.0
2020-07-31 12:10:00,28.45,28.51,28.41,28.43,36690.0,26.2832,26.3387,26.2463,26.2648,36690.0
2020-07-31 12:20:00,28.44,28.5,28.42,28.5,23235.0,26.274,26.3294,26.2555,26.3294,23235.0
2020-07-31 12:30:00,28.48,28.48,28.34,28.34,62865.0,26.311,26.311,26.1816,26.1816,62865.0
2020-07-31 12:40:00,28.35,28.39,28.33,28.34,37335.0,26.1909,26.2278,26.1724,26.1816,37335.0
2020-07-31 12:50:00,28.35,28.38,28.29,28.32,45770.0,26.1909,26.2186,26.1354,26.1632,45770.0
2020-07-31 13:00:00,28.31,28.39,28.3,28.37,57955.0,26.1539,26.2278,26.1447,26.2093,57955.0
2020-07-31 13:10:00,28.37,28.38,28.26,28.3,34850.0,26.2093,26.2186,26.1077,26.1447,34850.0
2020-07-31 13:20:00,28.31,28.36,28.3,28.32,51225.0,26.1539,26.2001,26.1447,26.1632,51225.0
2020-07-31 13:30:00,28.31,28.33,28.26,28.29,45680.0,26.1539,26.1724,26.1077,26.1354,45680.0
2020-07-31 13:40:00,28.29,28.32,28.27,28.27,37490.0,26.1354,26.1632,26.117,26.117,37490.0
2020-07-31 13:50:00,28.29,28.33,28.24,28.25,58870.0,26.1354,26.1724,26.0892,26.0985,58870.0
2020-07-31 14:00:00,28.24,28.28,28.21,28.23,44730.0,26.0892,26.1262,26.0615,26.08,44730.0
2020-07-31 14:10:00,28.23,28.27,28.16,28.24,90405.0,26.08,26.117,26.0153,26.0892,90405.0
2020-07-31 14:20:00,28.25,28.32,28.25,28.3,34975.0,26.0985,26.1632,26.0985,26.1447,34975.0
2020-07-31 14:30:00,28.3,28.33,28.26,28.28,153415.0,26.1447,26.1724,26.1077,26.1262,153415.0
2020-07-31 14:40:00,28.28,28.32,28.28,28.28,117570.0,26.1262,26.1632,26.1262,26.1262,117570.0
2020-07-31 14:50:00,28.27,28.3,28.27,28.28,160120.0,26.117,26.1447,26.117,26.1262,160120.0
2020-07-31 15:00:00,28.28,28.35,28.25,28.32,371650.0,26.1262,26.1909,26.0985,26.1632,371650.0
2020-07-31 15:10:00,28.33,28.35,28.28,28.31,190220.0,26.1724,26.1909,26.1262,26.1539,190220.0
2020-07-31 15:20:00,28.32,28.33,28.29,28.32,256570.0,26.1632,26.1724,26.1354,26.1632,256570.0
2020-07-31 15:30:00,28.33,28.34,28.29,28.31,260895.0,26.1724,26.1816,26.1354,26.1539,260895.0
2020-07-31 15:40:00,28.32,28.38,28.31,28.37,296760.0,26.1632,26.2186,26.1539,26.2093,296760.0
2020-07-31 15:50:00,28.37,28.56,28.36,28.54,745785.0,26.2093,26.3849,26.2001,26.3664,745785.0
2020-08-03 09:30:00,28.75,28.91,28.68,28.84,213530.0,26.5604,26.7082,26.4957,26.6435,213530.0
2020-08-03 09:40:00,28.84,28.93,28.79,28.9,331650.0,26.6435,26.7267,26.5974,26.699,331650.0
2020-08-03 09:50:00,28.9,28.92,28.81,28.86,329270.0,26.699,26.7175,26.6158,26.662,329270.0
2020-08-03 10:00:00,28.89,29.09,28.85,29.02,280830.0,26.6897,26.8745,26.6528,26.8098,280830.0
2020-08-03 10:10:00,29.01,29.06,28.92,28.95,111275.0,26.8006,26.8468,26.7175,26.7452,111275.0
2020-08-03 10:20:00,28.95,29.08,28.95,29.04,120190.0,26.7452,26.8653,26.7452,26.8283,120190.0
2020-08-03 10:30:00,29.05,29.08,29.01,29.03,92685.0,26.8376,26.8653,26.8006,26.8191,92685.0
2020-08-03 10:40:00,29.03,29.04,28.93,28.95,110060.0,26.8191,26.8283,26.7267,26.7452,110060.0
2020-08-03 10:50:00,28.95,29.02,28.94,28.95,102565.0,26.7452,26.8098,26.7359,26.7452,102565.0
2020-08-03 11:00:00,28.94,29.03,28.91,28.91,117080.0,26.7359,26.8191,26.7082,26.7082,117080.0
2020-08-03 11:10:00,28.9,28.97,28.88,28.95,103450.0,26.699,26.7636,26.6805,26.7452,103450.0
2020-08-03 11:20:00,28.96,29.06,28.93,29.05,205910.0,26.7544,26.8468,26.7267,26.8376,205910.0
2020-08-03 11:30:00,29.05,29.11,29.04,29.11,244510.0,26.8376,26.893,26.8283,26.893,244510.0
2020-08-03 11:40:00,29.11,29.2,29.08,29.14,248050.0,26.893,26.9761,26.8653,26.9207,248050.0
2020-08-03 11:50:00,29.13,29.2,29.08,29.2,249420.0,26.9115,26.9761,26.8653,26.9761,249420.0
2020-08-03 12:00:00,29.19,29.19,29.06,29.09,84285.0,26.9669,26.9669,26.8468,26.8745,84285.0
2020-08-03 12:10:00,29.12,29.25,29.08,29.24,159225.0,26.9022,27.0223,26.8653,27.0131,159225.0
2020-08-03 12:20:00,29.26,29.26,29.15,29.16,153685.0,27.0316,27.0316,26.9299,26.9392,153685.0
2020-08-03 12:30:00,29.17,29.25,29.17,29.25,147085.0,26.9484,27.0223,26.9484,27.0223,147085.0
2020-08-03 12:40:00,29.24,29.34,29.23,29.33,78795.0,27.0131,27.1055,27.0038,27.0962,78795.0
2020-08-03 12:50:00,29.33,29.36,29.3,29.34,86845.0,27.0962,27.1239,27.0685,27.1055,86845.0
2020-08-03 13:00:00,29.33,29.43,29.28,29.4,187815.0,27.0962,27.1886,27.05,27.1609,187815.0
2020-08-03 13:10:00,29.4,29.42,29.32,29.36,137555.0,27.1609,27.1794,27.087,27.1239,137555.0
2020-08-03 13:20:00,29.37,29.47,29.34,29.41,176190.0,27.1332,27.2256,27.1055,27.1701,176190.0
2020-08-03 13:30:00,29.4,29.53,29.4,29.43,303455.0,27.1609,27.281,27.1609,27.1886,303455.0
2020-08-03 13:40:00,29.44,29.58,29.42,29.57,131385.0,27.1979,27.3272,27.1794,27.318,131385.0
2020-08-03 13:50:00,29.56,29.61,29.53,29.56,162165.0,27.3087,27.3549,27.281,27.3087,162165.0
2020-08-03 14:00:00,29.57,29.64,29.54,29.61,167745.0,27.318,27.3826,27.2902,27.3549,167745.0
2020-08-03 14:10:00,29.61,29.61,29.52,29.53,118345.0,27.3549,27.3549,27.2718,27.281,118345.0
2020-08-03 14:20:00,29.52,29.52,29.44,29.52,102165.0,27.2718,27.2718,27.1979,27.2718,102165.0
2020-08-03 14:30:00,29.51,29.58,29.5,29.56,88730.0,27.2625,27.3272,27.2533,27.3087,88730.0
2020-08-03 14:40:00,29.57,29.58,29.48,29.52,90055.0,27.318,27.3272,27.2348,27.2718,90055.0
2020-08-03 14:50:00,29.51,29.6,29.51,29.55,205790.0,27.2625,27.3457,27.2625,27.2995,205790.0
2020-08-03 15:00:00,29.53,29.54,29.45,29.5,76020.0,27.281,27.2902,27.2071,27.2533,76020.0
2020-08-03 15:10:00,29.51,29.55,29.45,29.48,122475.0,27.2625,27.2995,27.2071,27.2348,122475.0
2020-08-03 15:20:00,29.48,29.53,29.42,29.53,162875.0,27.2348,27.281,27.1794,27.281,162875.0
2020-08-03 15:30:00,29.54,29.56,29.47,29.48,222150.0,27.2902,27.3087,27.2256,27.2348,222150.0
2020-08-03 15:40:00,29.47,29.53,29.46,29.51,166290.0,27.2256,27.281,27.2163,27.2625,166290.0
2020-08-03 15:50:00,29.51,29.55,29.47,29.48,475815.0,27.2625,27.2995,27.2256,27.2348,475815.0
2020-08-04 09:30:00,29.36,29.67,29.2,29.43,306305.0,27.1239,27.4103,26.9761,27.1886,306305.0
2020-08-04 09:40:00,29.41,29.48,29.31,29.46,54405.0,27.1701,27.2348,27.0778,27.2163,54405.0
2020-08-04 09:50:00,29.46,29.49,29.36,29.4,54090.0,27.2163,27.244,27.1239,27.1609,54090.0
2020-08-04 10:00:00,29.41,29.58,29.38,29.56,71390.0,27.1701,27.3272,27.1424,27.3087,71390.0
2020-08-04 10:10:00,29.56,29.62,29.52,29.58,132070.0,27.3087,27.3641,27.2718,27.3272,132070.0
2020-08-04 10:20:00,29.57,29.58,29.51,29.51,112835.0,27.318,27.3272,27.2625,27.2625,112835.0
2020-08-04 10:30:00,29.51,29.54,29.47,29.52,45340.0,27.2625,27.2902,27.2256,27.2718,45340.0
2020-08-04 10:40:00,29.52,29.62,29.5,29.62,104460.0,27.2718,27.3641,27.2533,27.3641,104460.0
2020-08-04 10:50:00,29.63,29.68,29.61,29.62,47560.0,27.3734,27.4196,27.3549,27.3641,47560.0
2020-08-04 11:00:00,29.64,29.66,29.58,29.61,110520.0,27.3826,27.4011,27.3272,27.3549,110520.0
2020-08-04 11:10:00,29.61,29.74,29.59,29.67,192305.0,27.3549,27.475,27.3364,27.4103,192305.0
2020-08-04 11:20:00,29.67,29.71,29.65,29.66,81685.0,27.4103,27.4473,27.3919,27.4011,81685.0
2020-08-04 11:30:00,29.66,29.68,29.61,29.61,44145.0,27.4011,27.4196,27.3549,27.3549,44145.0
2020-08-04 11:40:00,29.61,29.66,29.58,29.6,39370.0,27.3549,27.4011,27.3272,27.3457,39370.0
2020-08-04 11:50:00,29.6,29.69,29.6,29.67,72815.0,27.3457,27.4288,27.3457,27.4103,72815.0
2020-08-04 12:00:00,29.66,29.67,29.58,29.61,39805.0,27.4011,27.4103,27.3272,27.3549,39805.0
2020-08-04 12:10:00,29.61,29.63,29.58,29.61,27305.0,27.3549,27.3734,27.3272,27.3549,27305.0
2020-08-04 12:20:00,29.61,29.64,29.57,29.59,95780.0,27.3549,27.3826,27.318,27.3364,95780.0
2020-08-04 12:30:00,29.6,29.61,29.58,29.61,26990.0,27.3457,27.3549,27.3272,27.3549,26990.0
2020-08-04 12:40:00,29.62,29.62,29.48,29.49,29590.0,27.3641,27.3641,27.2348,27.244,29590.0
2020-08-04 12:50:00,29.48,29.52,29.47,29.47,55865.0,27.2348,27.2718,27.2256,27.2256,55865.0
2020-08-04 13:00:00,29.46,29.47,29.4,29.46,95755.0,27.2163,27.2256,27.1609,27.2163,95755.0
2020-08-04 13:10:00,29.47,29.52,29.47,29.52,40125.0,27.2256,27.2718,27.2256,27.2718,40125.0
2020-08-04 13:20:00,29.52,29.55,29.47,29.47,45045.0,27.2718,27.2995,27.2256,27.2256,45045.0
2020-08-04 13:30:00,29.48,29.48,29.41,29.41,33375.0,27.2348,27.2348,27.1701,27.1701,33375.0
2020-08-04 13:40:00,29.41,29.44,29.39,29.4,40015.0,27.1701,27.1979,27.1517,27.1609,40015.0
2020-08-04 13:50:00,29.4,29.47,29.4,29.43,76605.0,27.1609,27.2256,27.1609,27.1886,76605.0
2020-08-04 14:00:00,29.43,29.43,29.35,29.35,59505.0,27.1886,27.1886,27.1147,27.1147,59505.0
2020-08-04 14:10:00,29.35,29.35,29.29,29.29,114635.0,27.1147,27.1147,27.0593,27.0593,114635.0
2020-08-04 14:20:00,29.29,29.31,29.25,29.27,61630.0,27.0593,27.0778,27.0223,27.0408,61630.0
2020-08-04 14:30:00,29.26,29.31,29.25,29.25,70515.0,27.0316,27.0778,27.0223,27.0223,70515.0
2020-08-04 14:40:00,29.26,29.37,29.26,29.35,127840.0,27.0316,27.1332,27.0316,27.1147,127840.0
2020-08-04 14:50:00,29.35,29.37,29.32,29.36,38825.0,27.1147,27.1332,27.087,27.1239,38825.0
2020-08-04 15:00:00,29.36,29.38,29.34,29.38,52220.0,27.1239,27.1424,27.1055,27.1424,52220.0
2020-08-04 15:10:00,29.39,29.5,29.39,29.48,59645.0,27.1517,27.2533,27.1517,27.2348,59645.0
2020-08-04 15:20:00,29.49,29.5,29.45,29.45,40975.0,27.244,27.2533,27.2071,27.2071,40975.0
2020-08-04 15:30:00,29.45,29.48,29.44,29.48,59350.0,27.2071,27.2348,27.1979,27.2348,59350.0
2020-08-04 15:40:00,29.47,29.53,29.47,29.52,97740.0,27.2256,27.281,27.2256,27.2718,97740.0
2020-08-04 15:50:00,29.53,29.65,29.52,29.65,440140.0,27.281,27.3919,27.2718,27.3919,440140.0
2020-08-05 09:30:00,29.68,29.76,29.6,29.64,106410.0,27.4196,27.4935,27.3457,27.3826,106410.0
2020-08-05 09:40:00,29.64,29.64,29.22,29.38,209295.0,27.3826,27.3826,26.9946,27.1424,209295.0
2020-08-05 09:50:00,29.36,29.43,29.31,29.4,55295.0,27.1239,27.1886,27.0778,27.1609,55295.0
2020-08-05 10:00:00,29.42,29.52,29.38,29.45,60990.0,27.1794,27.2718,27.1424,27.2071,60990.0
2020-08-05 10:10:00,29.45,29.45,29.36,29.37,70615.0,27.2071,27.2071,27.1239,27.1332,70615.0
2020-08-05 10:20:00,29.37,29.41,29.35,29.36,70840.0,27.1332,27.1701,27.1147,27.1239,70840.0
2020-08-05 10:30:00,29.36,29.37,29.33,29.35,77800.0,27.1239,27.1332,27.0962,27.1147,77800.0
2020-08-05 10:40:00,29.35,29.37,29.3,29.3,68300.0,27.1147,27.1332,27.0685,27.0685,68300.0
2020-08-05 10:50:00,29.3,29.37,29.26,29.35,60120.0,27.0685,27.1332,27.0316,27.1147,60120.0
2020-08-05 11:00:00,29.35,29.45,29.34,29.44,46370.0,27.1147,27.2071,27.1055,27.1979,46370.0
2020-08-05 11:10:00,29.43,29.45,29.35,29.39,93110.0,27.1886,27.2071,27.1147,27.1517,93110.0
2020-08-05 11:20:00,29.39,29.41,29.35,29.38,60755.0,27.1517,27.1701,27.1147,27.1424,60755.0
2020-08-05 11:30:00,29.38,29.43,29.36,29.39,49125.0,27.1424,27.1886,27.1239,27.1517,49125.0
2020-08-05 11:40:00,29.41,29.41,29.37,29.37,19020.0,27.1701,27.1701,27.1332,27.1332,19020.0
2020-08-05 11:50:00,29.35,29.39,29.31,29.38,61470.0,27.1147,27.1517,27.0778,27.1424,61470.0
2020-08-05 12:00:00,29.38,29.4,29.37,29.38,19035.0,27.1424,27.1609,27.1332,27.1424,19035.0
2020-08-05 12:10:00,29.38,29.39,29.33,29.34,43140.0,27.1424,27.1517,27.0962,27.1055,43140.0
2020-08-05 12:20:00,29.34,29.35,29.27,29.27,65055.0,27.1055,27.1147,27.0408,27.0408,65055.0
2020-08-05 12:30:00,29.26,29.29,29.22,29.27,73750.0,27.0316,27.0593,26.9946,27.0408,73750.0
2020-08-05 12:40:00,29.26,29.28,29.23,29.27,44250.0,27.0316,27.05,27.0038,27.0408,44250.0
2020-08-05 12:50:00,29.27,29.27,29.21,29.22,49870.0,27.0408,27.0408,26.9854,26.9946,49870.0
2020-08-05 13:00:00,29.23,29.27,29.22,29.25,89075.0,27.0038,27.0408,26.9946,27.0223,89075.0
2020-08-05 13:10:00,29.25,29.28,29.25,29.26,97060.0,27.0223,27.05,27.0223,27.0316,97060.0
2020-08-05 13:20:00,29.26,29.28,29.26,29.27,58030.0,27.0316,27.05,27.0316,27.0408,58030.0
2020-08-05 13:30:00,29.27,29.3,29.26,29.29,47915.0,27.0408,27.0685,27.0316,27.0593,47915.0
2020-08-05 13:40:00,29.29,29.34,29.29,29.32,47555.0,27.0593,27.1055,27.0593,27.087,47555.0
2020-08-05 13:50:00,29.33,29.35,29.31,29.32,50845.0,27.0962,27.1147,27.0778,27.087,50845.0
2020-08-05 14:00:00,29.32,29.33,29.25,29.26,99565.0,27.087,27.0962,27.0223,27.0316,99565.0
2020-08-05 14:10:00,29.26,29.27,29.17,29.19,94245.0,27.0316,27.0408,26.9484,26.9669,94245.0
2020-08-05 14:20:00,29.19,29.21,29.1,29.11,163830.0,26.9669,26.9854,26.8837,26.893,163830.0
2020-08-05 14:30:00,29.12,29.2,29.11,29.2,53280.0,26.9022,26.9761,26.893,26.9761,53280.0
2020-08-05 14:40:00,29.19,29.28,29.19,29.28,35705.0,26.9669,27.05,26.9669,27.05,35705.0
2020-08-05 14:50:00,29.27,29.29,29.24,29.25,36735.0,27.0408,27.0593,27.0131,27.0223,36735.0
2020-08-05 15:00:00,29.24,29.28,29.23,29.23,60220.0,27.0131,27.05,27.0038,27.0038,60220.0
2020-08-05 15:10:00,29.23,29.3,29.23,29.29,41370.0,27.0038,27.0685,27.0038,27.0593,41370.0
2020-08-05 15:20:00,29.29,29.29,29.23,29.25,45660.0,27.0593,27.0593,27.0038,27.0223,45660.0
2020-08-05 15:30:00,29.25,29.29,29.25,29.28,73055.0,27.0223,27.0593,27.0223,27.05,73055.0
2020-08-05 15:40:00,29.28,29.32,29.24,29.31,77460.0,27.05,27.087,27.0131,27.0778,77460.0
2020-08-05 15:50:00,29.31,29.48,29.29,29.45,440335.0,27.0778,27.2348,27.0593,27.2071,440335.0
2020-08-06 09:30:00,29.55,29.64,29.45,29.57,147125.0,27.2995,27.3826,27.2071,27.318,147125.0
2020-08-06 09:40:00,29.56,29.6,29.45,29.49,51315.0,27.3087,27.3457,27.2071,27.244,51315.0
2020-08-06 09:50:00,29.51,29.75,29.51,29.67,86995.0,27.2625,27.4842,27.2625,27.4103,86995.0
2020-08-06 10:00:00,29.67,29.71,29.61,29.63,48165.0,27.4103,27.4473,27.3549,27.3734,48165.0
2020-08-06 10:10:00,29.63,29.64,29.52,29.54,53400.0,27.3734,27.3826,27.2718,27.2902,53400.0
2020-08-06 10:20:00,29.56,29.67,29.54,29.58,41050.0,27.3087,27.4103,27.2902,27.3272,41050.0
2020-08-06 10:30:00,29.57,29.65,29.57,29.59,89895.0,27.318,27.3919,27.318,27.3364,89895.0
2020-08-06 10:40:00,29.59,29.59,29.44,29.44,130535.0,27.3364,27.3364,27.1979,27.1979,130535.0
2020-08-06 10:50:00,29.43,29.43,29.33,29.37,141160.0,27.1886,27.1886,27.0962,27.1332,141160.0
2020-08-06 11:00:00,29.38,29.39,29.34,29.37,92490.0,27.1424,27.1517,27.1055,27.1332,92490.0
2020-08-06 11:10:00,29.37,29.43,29.35,29.43,76880.0,27.1332,27.1886,27.1147,27.1886,76880.0
2020-08-06 11:20:00,29.44,29.5,29.42,29.48,98710.0,27.1979,27.2533,27.1794,27.2348,98710.0
2020-08-06 11:30:00,29.48,29.5,29.43,29.44,87280.0,27.2348,27.2533,27.1886,27.1979,87280.0
2020-08-06 11:40:00,29.44,29.46,29.42,29.43,40200.0,27.1979,27.2163,27.1794,27.1886,40200.0
2020-08-06 11:50:00,29.41,29.43,29.35,29.35,36360.0,27.1701,27.1886,27.1147,27.1147,36360.0
2020-08-06 12:00:00,29.36,29.37,29.28,29.29,53585.0,27.1239,27.1332,27.05,27.0593,53585.0
2020-08-06 12:10:00,29.28,29.32,29.27,29.31,45855.0,27.05,27.087,27.0408,27.0778,45855.0
2020-08-06 12:20:00,29.32,29.35,29.31,29.33,43500.0,27.087,27.1147,27.0778,27.0962,43500.0
2020-08-06 12:30:00,29.33,29.34,29.24,29.24,54380.0,27.0962,27.1055,27.0131,27.0131,54380.0
2020-08-06 12:40:00,29.24,29.3,29.24,29.29,65400.0,27.0131,27.0685,27.0131,27.0593,65400.0
2020-08-06 12:50:00,29.29,29.38,29.25,29.36,151365.0,27.0593,27.1424,27.0223,27.1239,151365.0
2020-08-06 13:00:00,29.36,29.47,29.35,29.47,47280.0,27.1239,27.2256,27.1147,27.2256,47280.0
2020-08-06 13:10:00,29.46,29.5,29.45,29.49,49770.0,27.2163,27.2533,27.2071,27.244,49770.0
2020-08-06 13:20:00,29.48,29.52,29.47,29.5,53135.0,27.2348,27.2718,27.2256,27.2533,53135.0
2020-08-06 13:30:00,29.5,29.54,29.5,29.52,45595.0,27.2533,27.2902,27.2533,27.2718,45595.0
2020-08-06 13:40:00,29.52,29.56,29.52,29.56,49840.0,27.2718,27.3087,27.2718,27.3087,49840.0
2020-08-06 13:50:00,29.57,29.58,29.55,29.56,49500.0,27.318,27.3272,27.2995,27.3087,49500.0
2020-08-06 14:00:00,29.56,29.56,29.5,29.52,45355.0,27.3087,27.3087,27.2533,27.2718,45355.0
2020-08-06 14:10:00,29.52,29.55,29.51,29.53,38145.0,27.2718,27.2995,27.2625,27.281,38145.0
2020-08-06 14:20:00,29.53,29.6,29.51,29.59,71565.0,27.281,27.3457,27.2625,27.3364,71565.0
2020-08-06 14:30:00,29.59,29.6,29.56,29.57,51845.0,27.3364,27.3457,27.3087,27.318,51845.0
2020-08-06 14:40:00,29.58,29.58,29.55,29.56,48485.0,27.3272,27.3272,27.2995,27.3087,48485.0
2020-08-06 14:50:00,29.56,29.63,29.56,29.61,95345.0,27.3087,27.3734,27.3087,27.3549,95345.0
2020-08-06 15:00:00,29.62,29.62,29.57,29.6,75690.0,27.3641,27.3641,27.318,27.3457,75690.0
2020-08-06 15:10:00,29.6,29.63,29.58,29.62,54765.0,27.3457,27.3734,27.3272,27.3641,54765.0
2020-08-06 15:20:00,29.62,29.63,29.57,29.58,79715.0,27.3641,27.3734,27.318,27.3272,79715.0
2020-08-06 15:30:00,29.59,29.62,29.59,29.61,60830.0,27.3364,27.3641,27.3364,27.3549,60830.0
2020-08-06 15:40:00,29.62,29.65,29.6,29.62,107630.0,27.3641,27.3919,27.3457,27.3641,107630.0
2020-08-06 15:50:00,29.62,29.66,29.61,29.63,282195.0,27.3641,27.4011,27.3549,27.3734,282195.0
2020-08-07 09:30:00,29.57,29.79,29.57,29.65,138940.0,27.318,27.5212,27.318,27.3919,138940.0
2020-08-07 09:40:00,29.68,29.98,29.66,29.95,119840.0,27.4196,27.6967,27.4011,27.669,119840.0
2020-08-07 09:50:00,29.95,29.95,29.82,29.9,82280.0,27.669,27.669,27.5489,27.6228,82280.0
2020-08-07 10:00:00,29.91,29.92,29.74,29.75,76620.0,27.6321,27.6413,27.475,27.4842,76620.0
2020-08-07 10:10:00,29.75,29.79,29.73,29.73,65720.0,27.4842,27.5212,27.4658,27.4658,65720.0
2020-08-07 10:20:00,29.76,29.76,29.69,29.71,41540.0,27.4935,27.4935,27.4288,27.4473,41540.0
2020-08-07 10:30:00,29.71,29.75,29.67,29.73,57305.0,27.4473,27.4842,27.4103,27.4658,57305.0
2020-08-07 10:40:00,29.73,29.81,29.71,29.76,93880.0,27.4658,27.5397,27.4473,27.4935,93880.0
2020-08-07 10:50:00,29.76,29.82,29.72,29.72,99495.0,27.4935,27.5489,27.4565,27.4565,99495.0
2020-08-07 11:00:00,29.73,29.77,29.71,29.75,67865.0,27.4658,27.5027,27.4473,27.4842,67865.0
2020-08-07 11:10:00,29.75,29.77,29.69,29.7,40160.0,27.4842,27.5027,27.4288,27.438,40160.0
2020-08-07 11:20:00,29.69,29.72,29.68,29.68,41220.0,27.4288,27.4565,27.4196,27.4196,41220.0
2020-08-07 11:30:00,29.69,29.77,29.68,29.75,53720.0,27.4288,27.5027,27.4196,27.4842,53720.0
2020-08-07 11:40:00,29.75,29.77,29.75,29.76,58985.0,27.4842,27.5027,27.4842,27.4935,58985.0
2020-08-07 11:50:00,29.77,29.85,29.75,29.83,61225.0,27.5027,27.5766,27.4842,27.5581,61225.0
2020-08-07 12:00:00,29.83,29.84,29.78,29.8,76775.0,27.5581,27.5674,27.512,27.5304,76775.0
2020-08-07 12:10:00,29.81,29.83,29.8,29.82,85760.0,27.5397,27.5581,27.5304,27.5489,85760.0
2020-08-07 12:20:00,29.82,29.84,29.79,29.83,74290.0,27.5489,27.5674,27.5212,27.5581,74290.0
2020-08-07 12:30:00,29.83,29.83,29.78,29.82,83920.0,27.5581,27.5581,27.512,27.5489,83920.0
2020-08-07 12:40:00,29.83,29.83,29.75,29.76,49205.0,27.5581,27.5581,27.4842,27.4935,49205.0
2020-08-07 12:50:00,29.76,29.76,29.67,29.68,67140.0,27.4935,27.4935,27.4103,27.4196,67140.0
2020-08-07 13:00:00,29.68,29.7,29.64,29.65,42095.0,27.4196,27.438,27.3826,27.3919,42095.0
2020-08-07 13:10:00,29.64,29.67,29.62,29.65,40020.0,27.3826,27.4103,27.3641,27.3919,40020.0
2020-08-07 13:20:00,29.64,29.67,29.61,29.67,28270.0,27.3826,27.4103,27.3549,27.4103,28270.0
2020-08-07 13:30:00,29.66,29.71,29.65,29.67,47105.0,27.4011,27.4473,27.3919,27.4103,47105.0
2020-08-07 13:40:00,29.68,29.69,29.61,29.62,36610.0,27.4196,27.4288,27.3549,27.3641,36610.0
2020-08-07 13:50:00,29.61,29.63,29.6,29.61,36860.0,27.3549,27.3734,27.3457,27.3549,36860.0
2020-08-07 14:00:00,29.6,29.64,29.56,29.6,31620.0,27.3457,27.3826,27.3087,27.3457,31620.0
2020-08-07 14:10:00,29.61,29.64,29.59,29.59,32800.0,27.3549,27.3826,27.3364,27.3364,32800.0
2020-08-07 14:20:00,29.58,29.6,29.53,29.56,107245.0,27.3272,27.3457,27.281,27.3087,107245.0
2020-08-07 14:30:00,29.57,29.62,29.55,29.6,68170.0,27.318,27.3641,27.2995,27.3457,68170.0
2020-08-07 14:40:00,29.6,29.64,29.59,29.64,57065.0,27.3457,27.3826,27.3364,27.3826,57065.0
2020-08-07 14:50:00,29.64,29.66,29.6,29.6,58495.0,27.3826,27.4011,27.3457,27.3457,58495.0
2020-08-07 15:00:00,29.6,29.63,29.58,29.61,91025.0,27.3457,27.3734,27.3272,27.3549,91025.0
2020-08-07 15:10:00,29.61,29.71,29.55,29.71,70555.0,27.3549,27.4473,27.2995,27.4473,70555.0
2020-08-07 15:20:00,29.7,29.71,29.64,29.64,82375.0,27.438,27.4473,27.3826,27.3826,82375.0
2020-08-07 15:30:00,29.64,29.71,29.64,29.69,105185.0,27.3826,27.4473,27.3826,27.4288,105185.0
2020-08-07 15:40:00,29.69,29.71,29.68,29.7,194650.0,27.4288,27.4473,27.4196,27.438,194650.0
2020-08-07 15:50:00,29.7,29.73,29.6,29.63,409375.0,27.438,27.4658,27.3457,27.3734,409375.0
2020-08-10 09:30:00,29.66,29.67,29.46,29.48,77590.0,27.4011,27.4103,27.2163,27.2348,77590.0
2020-08-10 09:40:00,29.49,29.65,29.48,29.64,22780.0,27.244,27.3919,27.2348,27.3826,22780.0
2020-08-10 09:50:00,29.67,29.67,29.56,29.59,115305.0,27.4103,27.4103,27.3087,27.3364,115305.0
2020-08-10 10:00:00,29.56,29.57,29.36,29.47,90615.0,27.3087,27.318,27.1239,27.2256,90615.0
2020-08-10 10:10:00,29.47,29.47,29.4,29.44,18590.0,27.2256,27.2256,27.1609,27.1979,18590.0
2020-08-10 10:20:00,29.43,29.46,29.37,29.44,27375.0,27.1886,27.2163,27.1332,27.1979,27375.0
2020-08-10 10:30:00,29.42,29.53,29.42,29.51,55130.0,27.1794,27.281,27.1794,27.2625,55130.0
2020-08-10 10:40:00,29.51,29.53,29.42,29.42,28455.0,27.2625,27.281,27.1794,27.1794,28455.0
2020-08-10 10:50:00,29.42,29.45,29.32,29.32,32500.0,27.1794,27.2071,27.087,27.087,32500.0
2020-08-10 11:00:00,29.32,29.41,29.3,29.38,40550.0,27.087,27.1701,27.0685,27.1424,40550.0
2020-08-10 11:10:00,29.37,29.39,29.24,29.24,77800.0,27.1332,27.1517,27.0131,27.0131,77800.0
2020-08-10 11:20:00,29.26,29.33,29.25,29.26,98400.0,27.0316,27.0962,27.0223,27.0316,98400.0
2020-08-10 11:30:00,29.26,29.33,29.25,29.31,47535.0,27.0316,27.0962,27.0223,27.0778,47535.0
2020-08-10 11:40:00,29.3,29.32,29.26,29.32,90065.0,27.0685,27.087,27.0316,27.087,90065.0
2020-08-10 11:50:00,29.33,29.42,29.31,29.41,53600.0,27.0962,27.1794,27.0778,27.1701,53600.0
2020-08-10 12:00:00,29.41,29.42,29.33,29.36,43280.0,27.1701,27.1794,27.0962,27.1239,43280.0
2020-08-10 12:10:00,29.35,29.36,29.31,29.34,35435.0,27.1147,27.1239,27.0778,27.1055,35435.0
2020-08-10 12:20:00,29.34,29.35,29.29,29.29,36355.0,27.1055,27.1147,27.0593,27.0593,36355.0
2020-08-10 12:30:00,29.29,29.37,29.29,29.36,29265.0,27.0593,27.1332,27.0593,27.1239,29265.0
2020-08-10 12:40:00,29.37,29.41,29.34,29.39,38710.0,27.1332,27.1701,27.1055,27.1517,38710.0
2020-08-10 12:50:00,29.4,29.42,29.36,29.42,30885.0,27.1609,27.1794,27.1239,27.1794,30885.0
2020-08-10 13:00:00,29.43,29.45,29.39,29.44,31785.0,27.1886,27.2071,27.1517,27.1979,31785.0
2020-08-10 13:10:00,29.43,29.5,29.42,29.5,44950.0,27.1886,27.2533,27.1794,27.2533,44950.0
2020-08-10 13:20:00,29.5,29.53,29.48,29.53,35325.0,27.2533,27.281,27.2348,27.281,35325.0
2020-08-10 13:30:00,29.53,29.55,29.51,29.54,35590.0,27.281,27.2995,27.2625,27.2902,35590.0
2020-08-10 13:40:00,29.53,29.53,29.49,29.5,29250.0,27.281,27.281,27.244,27.2533,29250.0
2020-08-10 13:50:00,29.51,29.54,29.51,29.54,26845.0,27.2625,27.2902,27.2625,27.2902,26845.0
2020-08-10 14:00:00,29.55,29.59,29.54,29.58,42190.0,27.2995,27.3364,27.2902,27.3272,42190.0
2020-08-10 14:10:00,29.57,29.58,29.56,29.57,23375.0,27.318,27.3272,27.3087,27.318,23375.0
2020-08-10 14:20:00,29.55,29.56,29.53,29.56,22200.0,27.2995,27.3087,27.281,27.3087,22200.0
2020-08-10 14:30:00,29.55,29.56,29.53,29.53,40075.0,27.2995,27.3087,27.281,27.281,40075.0
2020-08-10 14:40:00,29.54,29.55,29.49,29.53,37040.0,27.2902,27.2995,27.244,27.281,37040.0
2020-08-10 14:50:00,29.52,29.58,29.52,29.56,172935.0,27.2718,27.3272,27.2718,27.3087,172935.0
2020-08-10 15:00:00,29.55,29.56,29.49,29.51,146825.0,27.2995,27.3087,27.244,27.2625,146825.0
2020-08-10 15:10:00,29.51,29.54,29.5,29.51,90445.0,27.2625,27.2902,27.2533,27.2625,90445.0
2020-08-10 15:20:00,29.52,29.54,29.45,29.46,49365.0,27.2718,27.2902,27.2071,27.2163,49365.0
2020-08-10 15:30:00,29.47,29.49,29.44,29.44,40420.0,27.2256,27.244,27.1979,27.1979,40420.0
2020-08-10 15:40:00,29.44,29.45,29.4,29.43,85840.0,27.1979,27.2071,27.1609,27.1886,85840.0
2020-08-10 15:50:00,29.42,29.46,29.41,29.44,192415.0,27.1794,27.2163,27.1701,27.1979,192415.0
2020-08-11 09:30:00,29.6,29.66,29.21,29.21,228455.0,27.3457,27.4011,26.9854,26.9854,228455.0
2020-08-11 09:40:00,29.2,29.22,29.04,29.11,111595.0,26.9761,26.9946,26.8283,26.893,111595.0
2020-08-11 09:50:00,29.12,29.15,28.93,28.95,151070.0,26.9022,26.9299,26.7267,26.7452,151070.0
2020-08-11 10:00:00,28.92,28.92,28.76,28.83,161830.0,26.7175,26.7175,26.5696,26.6343,161830.0
2020-08-11 10:10:00,28.86,28.95,28.79,28.95,128925.0,26.662,26.7452,26.5974,26.7452,128925.0
2020-08-11 10:20:00,28.93,29.04,28.92,29.01,70085.0,26.7267,26.8283,26.7175,26.8006,70085.0
2020-08-11 10:30:00,29.02,29.07,28.97,29.06,23200.0,26.8098,26.856,26.7636,26.8468,23200.0
2020-08-11 10:40:00,29.06,29.17,29.05,29.16,66770.0,26.8468,26.9484,26.8376,26.9392,66770.0
2020-08-11 10:50:00,29.18,29.18,29.13,29.18,30250.0,26.9577,26.9577,26.9115,26.9577,30250.0
2020-08-11 11:00:00,29.19,29.3,29.18,29.28,42215.0,26.9669,27.0685,26.9577,27.05,42215.0
2020-08-11 11:10:00,29.29,29.37,29.29,29.32,58720.0,27.0593,27.1332,27.0593,27.087,58720.0
2020-08-11 11:20:00,29.33,29.35,29.28,29.3,124425.0,27.0962,27.1147,27.05,27.0685,124425.0
2020-08-11 11:30:00,29.3,29.31,29.25,29.26,65350.0,27.0685,27.0778,27.0223,27.0316,65350.0
2020-08-11 11:40:00,29.25,29.26,29.18,29.2,40195.0,27.0223,27.0316,26.9577,26.9761,40195.0
2020-08-11 11:50:00,29.22,29.22,29.18,29.2,56600.0,26.9946,26.9946,26.9577,26.9761,56600.0
2020-08-11 12:00:00,29.21,29.22,29.19,29.2,40940.0,26.9854,26.9946,26.9669,26.9761,40940.0
2020-08-11 12:10:00,29.2,29.26,29.19,29.22,529260.0,26.9761,27.0316,26.9669,26.9946,529260.0
2020-08-11 12:20:00,29.22,29.24,29.21,29.21,91885.0,26.9946,27.0131,26.9854,26.9854,91885.0
2020-08-11 12:30:00,29.2,29.21,29.17,29.21,35470.0,26.9761,26.9854,26.9484,26.9854,35470.0
2020-08-11 12:40:00,29.21,29.22,29.17,29.17,80820.0,26.9854,26.9946,26.9484,26.9484,80820.0
2020-08-11 12:50:00,29.16,29.16,29.11,29.13,35865.0,26.9392,26.9392,26.893,26.9115,35865.0
2020-08-11 13:00:00,29.13,29.13,29.1,29.11,28160.0,26.9115,26.9115,26.8837,26.893,28160.0
2020-08-11 13:10:00,29.11,29.13,29.1,29.13,50115.0,26.893,26.9115,26.8837,26.9115,50115.0
2020-08-11 13:20:00,29.13,29.16,29.12,29.14,24480.0,26.9115,26.9392,26.9022,26.9207,24480.0
2020-08-11 13:30:00,29.15,29.15,29.01,29.02,51085.0,26.9299,26.9299,26.8006,26.8098,51085.0
2020-08-11 13:40:00,29.02,29.02,28.99,29.0,34770.0,26.8098,26.8098,26.7821,26.7914,34770.0
2020-08-11 13:50:00,29.0,29.04,28.98,29.04,67435.0,26.7914,26.8283,26.7729,26.8283,67435.0
2020-08-11 14:00:00,29.05,29.05,28.98,29.03,181520.0,26.8376,26.8376,26.7729,26.8191,181520.0
2020-08-11 14:10:00,29.03,29.05,28.99,29.04,27030.0,26.8191,26.8376,26.7821,26.8283,27030.0
2020-08-11 14:20:00,29.04,29.13,29.04,29.12,61510.0,26.8283,26.9115,26.8283,26.9022,61510.0
2020-08-11 14:30:00,29.11,29.2,29.11,29.19,220460.0,26.893,26.9761,26.893,26.9669,220460.0
2020-08-11 14:40:00,29.19,29.22,29.16,29.2,50830.0,26.9669,26.9946,26.9392,26.9761,50830.0
2020-08-11 14:50:00,29.21,29.29,29.2,29.28,127680.0,26.9854,27.0593,26.9761,27.05,127680.0
2020-08-11 15:00:00,29.28,29.3,29.22,29.22,122130.0,27.05,27.0685,26.9946,26.9946,122130.0
2020-08-11 15:10:00,29.22,29.24,29.06,29.08,42550.0,26.9946,27.0131,26.8468,26.8653,42550.0
2020-08-11 15:20:00,29.08,29.12,29.08,29.12,28740.0,26.8653,26.9022,26.8653,26.9022,28740.0
2020-08-11 15:30:00,29.12,29.12,29.03,29.09,64765.0,26.9022,26.9022,26.8191,26.8745,64765.0
2020-08-11 15:40:00,29.09,29.1,29.05,29.07,95780.0,26.8745,26.8837,26.8376,26.856,95780.0
2020-08-11 15:50:00,29.07,29.07,29.0,29.02,271060.0,26.856,26.856,26.7914,26.8098,271060.0
2020-08-12 09:30:00,29.2,29.25,29.11,29.17,112755.0,26.9761,27.0223,26.893,26.9484,112755.0
2020-08-12 09:40:00,29.17,29.22,29.14,29.16,48035.0,26.9484,26.9946,26.9207,26.9392,48035.0
2020-08-12 09:50:00,29.14,29.15,29.1,29.11,83725.0,26.9207,26.9299,26.8837,26.893,83725.0
2020-08-12 10:00:00,29.11,29.16,29.02,29.03,167300.0,26.893,26.9392,26.8098,26.8191,167300.0
2020-08-12 10:10:00,29.04,29.1,28.96,29.08,85965.0,26.8283,26.8837,26.7544,26.8653,85965.0
2020-08-12 10:20:00,29.09,29.16,29.06,29.14,81355.0,26.8745,26.9392,26.8468,26.9207,81355.0
2020-08-12 10:30:00,29.14,29.17,29.1,29.14,109945.0,26.9207,26.9484,26.8837,26.9207,109945.0
2020-08-12 10:40:00,29.14,29.15,29.12,29.13,21925.0,26.9207,26.9299,26.9022,26.9115,21925.0
2020-08-12 10:50:00,29.14,29.21,29.14,29.15,125710.0,26.9207,26.9854,26.9207,26.9299,125710.0
2020-08-12 11:00:00,29.15,29.2,29.14,29.17,341600.0,26.9299,26.9761,26.9207,26.9484,341600.0
2020-08-12 11:10:00,29.17,29.2,29.14,29.16,103820.0,26.9484,26.9761,26.9207,26.9392,103820.0
2020-08-12 11:20:00,29.16,29.18,29.14,29.17,70195.0,26.9392,26.9577,26.9207,26.9484,70195.0
2020-08-12 11:30:00,29.17,29.35,29.16,29.35,170675.0,26.9484,27.1147,26.9392,27.1147,170675.0
2020-08-12 11:40:00,29.35,29.39,29.32,29.34,42285.0,27.1147,27.1517,27.087,27.1055,42285.0
2020-08-12 11:50:00,29.34,29.34,29.28,29.28,62615.0,27.1055,27.1055,27.05,27.05,62615.0
2020-08-12 12:00:00,29.29,29.29,29.26,29.28,127485.0,27.0593,27.0593,27.0316,27.05,127485.0
2020-08-12 12:10:00,29.28,29.41,29.28,29.41,453110.0,27.05,27.1701,27.05,27.1701,453110.0
2020-08-12 12:20:00,29.43,29.44,29.31,29.32,125455.0,27.1886,27.1979,27.0778,27.087,125455.0
2020-08-12 12:30:00,29.33,29.39,29.32,29.39,24550.0,27.0962,27.1517,27.087,27.1517,24550.0
2020-08-12 12:40:00,29.4,29.47,29.4,29.46,93160.0,27.1609,27.2256,27.1609,27.2163,93160.0
2020-08-12 12:50:00,29.46,29.53,29.44,29.51,126740.0,27.2163,27.281,27.1979,27.2625,126740.0
2020-08-12 13:00:00,29.51,29.58,29.5,29.57,91075.0,27.2625,27.3272,27.2533,27.318,91075.0
2020-08-12 13:10:00,29.58,29.63,29.56,29.57,66130.0,27.3272,27.3734,27.3087,27.318,66130.0
2020-08-12 13:20:00,29.59,29.59,29.5,29.58,255430.0,27.3364,27.3364,27.2533,27.3272,255430.0
2020-08-12 13:30:00,29.58,29.65,29.57,29.64,51325.0,27.3272,27.3919,27.318,27.3826,51325.0
2020-08-12 13:40:00,29.63,29.64,29.56,29.62,57230.0,27.3734,27.3826,27.3087,27.3641,57230.0
2020-08-12 13:50:00,29.6,29.67,29.6,29.67,32105.0,27.3457,27.4103,27.3457,27.4103,32105.0
2020-08-12 14:00:00,29.67,29.68,29.62,29.65,50890.0,27.4103,27.4196,27.3641,27.3919,50890.0
2020-08-12 14:10:00,29.64,29.69,29.64,29.68,51570.0,27.3826,27.4288,27.3826,27.4196,51570.0
2020-08-12 14:20:00,29.69,29.72,29.66,29.69,94320.0,27.4288,27.4565,27.4011,27.4288,94320.0
2020-08-12 14:30:00,29.69,29.7,29.59,29.59,266290.0,27.4288,27.438,27.3364,27.3364,266290.0
2020-08-12 14:40:00,29.6,29.66,29.57,29.66,61280.0,27.3457,27.4011,27.318,27.4011,61280.0
2020-08-12 14:50:00,29.66,29.67,29.6,29.63,140515.0,27.4011,27.4103,27.3457,27.3734,140515.0
2020-08-12 15:00:00,29.63,29.65,29.62,29.64,38910.0,27.3734,27.3919,27.3641,27.3826,38910.0
2020-08-12 15:10:00,29.64,29.7,29.63,29.7,68355.0,27.3826,27.438,27.3734,27.438,68355.0
2020-08-12 15:20:00,29.7,29.77,29.68,29.72,103195.0,27.438,27.5027,27.4196,27.4565,103195.0
2020-08-12 15:30:00,29.72,29.73,29.61,29.69,176955.0,27.4565,27.4658,27.3549,27.4288,176955.0
2020-08-12 15:40:00,29.69,29.75,29.69,29.73,138345.0,27.4288,27.4842,27.4288,27.4658,138345.0
2020-08-12 15:50:00,29.73,29.84,29.72,29.81,701165.0,27.4658,27.5674,27.4565,27.5397,701165.0
2020-08-13 09:30:00,29.72,29.8,29.69,29.78,81760.0,27.4565,27.5304,27.4288,27.512,81760.0
2020-08-13 09:40:00,29.78,29.78,29.68,29.68,41900.0,27.512,27.512,27.4196,27.4196,41900.0
2020-08-13 09:50:00,29.67,29.67,29.55,29.63,46575.0,27.4103,27.4103,27.2995,27.3734,46575.0
2020-08-13 10:00:00,29.62,29.74,29.58,29.7,52390.0,27.3641,27.475,27.3272,27.438,52390.0
2020-08-13 10:10:00,29.7,29.8,29.7,29.77,49000.0,27.438,27.5304,27.438,27.5027,49000.0
2020-08-13 10:20:00,29.73,29.77,29.65,29.68,35020.0,27.4658,27.5027,27.3919,27.4196,35020.0
2020-08-13 10:30:00,29.68,29.76,29.67,29.75,36120.0,27.4196,27.4935,27.4103,27.4842,36120.0
2020-08-13 10:40:00,29.75,29.79,29.74,29.78,48535.0,27.4842,27.5212,27.475,27.512,48535.0
2020-08-13 10:50:00,29.78,29.8,29.71,29.8,35555.0,27.512,27.5304,27.4473,27.5304,35555.0
2020-08-13 11:00:00,29.8,29.92,29.79,29.87,44455.0,27.5304,27.6413,27.5212,27.5951,44455.0
2020-08-13 11:10:00,29.88,29.97,29.86,29.95,33510.0,27.6043,27.6875,27.5859,27.669,33510.0
2020-08-13 11:20:00,29.94,29.99,29.91,29.97,45285.0,27.6598,27.706,27.6321,27.6875,45285.0
2020-08-13 11:30:00,29.98,30.0,29.97,29.98,145215.0,27.6967,27.7152,27.6875,27.6967,145215.0
2020-08-13 11:40:00,29.98,30.0,29.96,29.96,40435.0,27.6967,27.7152,27.6782,27.6782,40435.0
2020-08-13 11:50:00,29.97,30.02,29.93,30.01,75665.0,27.6875,27.7337,27.6505,27.7244,75665.0
2020-08-13 12:00:00,30.01,30.01,29.9,29.9,58160.0,27.7244,27.7244,27.6228,27.6228,58160.0
2020-08-13 12:10:00,29.9,29.99,29.9,29.97,37300.0,27.6228,27.706,27.6228,27.6875,37300.0
2020-08-13 12:20:00,29.97,29.98,29.95,29.96,32195.0,27.6875,27.6967,27.669,27.6782,32195.0
2020-08-13 12:30:00,29.96,30.01,29.96,29.97,44980.0,27.6782,27.7244,27.6782,27.6875,44980.0
2020-08-13 12:40:00,29.98,29.99,29.93,29.93,34690.0,27.6967,27.706,27.6505,27.6505,34690.0
2020-08-13 12:50:00,29.93,29.93,29.86,29.9,138265.0,27.6505,27.6505,27.5859,27.6228,138265.0
2020-08-13 13:00:00,29.9,29.91,29.74,29.77,106885.0,27.6228,27.6321,27.475,27.5027,106885.0
2020-08-13 13:10:00,29.75,29.8,29.73,29.8,83700.0,27.4842,27.5304,27.4658,27.5304,83700.0
2020-08-13 13:20:00,29.8,29.8,29.7,29.7,119560.0,27.5304,27.5304,27.438,27.438,119560.0
2020-08-13 13:30:00,29.7,29.82,29.69,29.8,250195.0,27.438,27.5489,27.4288,27.5304,250195.0
2020-08-13 13:40:00,29.8,29.91,29.79,29.91,47880.0,27.5304,27.6321,27.5212,27.6321,47880.0
2020-08-13 13:50:00,29.91,29.91,29.8,29.82,105785.0,27.6321,27.6321,27.5304,27.5489,105785.0
2020-08-13 14:00:00,29.83,29.85,29.76,29.77,161260.0,27.5581,27.5766,27.4935,27.5027,161260.0
2020-08-13 14:10:00,29.77,29.8,29.75,29.8,38820.0,27.5027,27.5304,27.4842,27.5304,38820.0
2020-08-13 14:20:00,29.8,29.9,29.78,29.87,43590.0,27.5304,27.6228,27.512,27.5951,43590.0
2020-08-13 14:30:00,29.9,29.94,29.87,29.89,55385.0,27.6228,27.6598,27.5951,27.6136,55385.0
2020-08-13 14:40:00,29.89,29.92,29.85,29.87,42180.0,27.6136,27.6413,27.5766,27.5951,42180.0
2020-08-13 14:50:00,29.87,29.89,29.82,29.86,60010.0,27.5951,27.6136,27.5489,27.5859,60010.0
2020-08-13 15:00:00,29.87,29.89,29.83,29.84,63020.0,27.5951,27.6136,27.5581,27.5674,63020.0
2020-08-13 15:10:00,29.82,29.89,29.81,29.87,64140.0,27.5489,27.6136,27.5397,27.5951,64140.0
2020-08-13 15:20:00,29.86,29.88,29.79,29.8,70775.0,27.5859,27.6043,27.5212,27.5304,70775.0
2020-08-13 15:30:00,29.8,29.86,29.79,29.83,92585.0,27.5304,27.5859,27.5212,27.5581,92585.0
2020-08-13 15:40:00,29.83,29.86,29.77,29.8,139790.0,27.5581,27.5859,27.5027,27.5304,139790.0
2020-08-13 15:50:00,29.8,29.81,29.73,29.75,425125.0,27.5304,27.5397,27.4658,27.4842,425125.0
2020-08-14 09:30:00,29.64,29.74,29.53,29.7,122380.0,27.3826,27.475,27.281,27.438,122380.0
2020-08-14 09:40:00,29.76,29.84,29.67,29.73,55435.0,27.4935,27.5674,27.4103,27.4658,55435.0
2020-08-14 09:50:00,29.7,29.84,29.69,29.84,45615.0,27.438,27.5674,27.4288,27.5674,45615.0
2020-08-14 10:00:00,29.81,29.91,29.8,29.9,97795.0,27.5397,27.6321,27.5304,27.6228,97795.0
2020-08-14 10:10:00,29.91,29.98,29.87,29.93,54720.0,27.6321,27.6967,27.5951,27.6505,54720.0
2020-08-14 10:20:00,29.92,29.92,29.77,29.77,62805.0,27.6413,27.6413,27.5027,27.5027,62805.0
2020-08-14 10:30:00,29.77,29.92,29.77,29.91,48410.0,27.5027,27.6413,27.5027,27.6321,48410.0
2020-08-14 10:40:00,29.93,29.94,29.89,29.91,56075.0,27.6505,27.6598,27.6136,27.6321,56075.0
2020-08-14 10:50:00,29.91,29.97,29.86,29.86,58430.0,27.6321,27.6875,27.5859,27.5859,58430.0
2020-08-14 11:00:00,29.86,29.97,29.81,29.96,82530.0,27.5859,27.6875,27.5397,27.6782,82530.0
2020-08-14 11:10:00,29.96,30.04,29.91,29.91,84545.0,27.6782,27.7522,27.6321,27.6321,84545.0
2020-08-14 11:20:00,29.91,29.98,29.91,29.94,45440.0,27.6321,27.6967,27.6321,27.6598,45440.0
2020-08-14 11:30:00,29.94,30.03,29.91,29.98,65800.0,27.6598,27.7429,27.6321,27.6967,65800.0
2020-08-14 11:40:00,29.98,29.99,29.91,29.92,56995.0,27.6967,27.706,27.6321,27.6413,56995.0
2020-08-14 11:50:00,29.93,29.93,29.87,29.89,44980.0,27.6505,27.6505,27.5951,27.6136,44980.0
2020-08-14 12:00:00,29.89,29.91,29.81,29.81,33420.0,27.6136,27.6321,27.5397,27.5397,33420.0
2020-08-14 12:10:00,29.8,29.8,29.75,29.75,34355.0,27.5304,27.5304,27.4842,27.4842,34355.0
2020-08-14 12:20:00,29.75,29.81,29.73,29.77,34910.0,27.4842,27.5397,27.4658,27.5027,34910.0
2020-08-14 12:30:00,29.77,29.83,29.75,29.83,41570.0,27.5027,27.5581,27.4842,27.5581,41570.0
2020-08-14 12:40:00,29.83,29.84,29.76,29.77,44865.0,27.5581,27.5674,27.4935,27.5027,44865.0
2020-08-14 12:50:00,29.76,29.77,29.69,29.69,48410.0,27.4935,27.5027,27.4288,27.4288,48410.0
2020-08-14 13:00:00,29.69,29.73,29.69,29.7,15760.0,27.4288,27.4658,27.4288,27.438,15760.0
2020-08-14 13:10:00,29.71,29.73,29.68,29.72,32490.0,27.4473,27.4658,27.4196,27.4565,32490.0
2020-08-14 13:20:00,29.72,29.74,29.69,29.73,31645.0,27.4565,27.475,27.4288,27.4658,31645.0
2020-08-14 13:30:00,29.73,29.75,29.71,29.74,29650.0,27.4658,27.4842,27.4473,27.475,29650.0
2020-08-14 13:40:00,29.74,29.74,29.69,29.7,40835.0,27.475,27.475,27.4288,27.438,40835.0
2020-08-14 13:50:00,29.69,29.75,29.67,29.75,39435.0,27.4288,27.4842,27.4103,27.4842,39435.0
2020-08-14 14:00:00,29.75,29.75,29.67,29.71,38125.0,27.4842,27.4842,27.4103,27.4473,38125.0
2020-08-14 14:10:00,29.72,29.79,29.72,29.73,34950.0,27.4565,27.5212,27.4565,27.4658,34950.0
2020-08-14 14:20:00,29.72,29.75,29.71,29.73,35240.0,27.4565,27.4842,27.4473,27.4658,35240.0
2020-08-14 14:30:00,29.72,29.75,29.7,29.73,49690.0,27.4565,27.4842,27.438,27.4658,49690.0
2020-08-14 14:40:00,29.72,29.77,29.7,29.74,49650.0,27.4565,27.5027,27.438,27.475,49650.0
2020-08-14 14:50:00,29.74,29.77,29.74,29.76,54875.0,27.475,27.5027,27.475,27.4935,54875.0
2020-08-14 15:00:00,29.76,29.78,29.71,29.71,39900.0,27.4935,27.512,27.4473,27.4473,39900.0
2020-08-14 15:10:00,29.71,29.72,29.66,29.67,49300.0,27.4473,27.4565,27.4011,27.4103,49300.0
2020-08-14 15:20:00,29.67,29.69,29.64,29.67,50360.0,27.4103,27.4288,27.3826,27.4103,50360.0
2020-08-14 15:30:00,29.66,29.69,29.65,29.66,77205.0,27.4011,27.4288,27.3919,27.4011,77205.0
2020-08-14 15:40:00,29.66,29.7,29.63,29.63,76210.0,27.4011,27.438,27.3734,27.3734,76210.0
2020-08-14 15:50:00,29.64,29.77,29.64,29.74,326140.0,27.3826,27.5027,27.3826,27.475,326140.0
2020-08-17 09:30:00,29.77,30.08,29.75,30.07,116710.0,27.5027,27.7891,27.4842,27.7799,116710.0
2020-08-17 09:40:00,30.09,30.14,30.06,30.13,75015.0,27.7983,27.8445,27.7706,27.8353,75015.0
2020-08-17 09:50:00,30.15,30.16,30.09,30.13,27910.0,27.8538,27.863,27.7983,27.8353,27910.0
2020-08-17 10:00:00,30.13,30.29,30.1,30.28,180370.0,27.8353,27.9831,27.8076,27.9739,180370.0
2020-08-17 10:10:00,30.29,30.29,30.14,30.17,76055.0,27.9831,27.9831,27.8445,27.8723,76055.0
2020-08-17 10:20:00,30.16,30.24,30.14,30.21,35385.0,27.863,27.9369,27.8445,27.9092,35385.0
2020-08-17 10:30:00,30.22,30.27,30.19,30.27,51380.0,27.9184,27.9646,27.8907,27.9646,51380.0
2020-08-17 10:40:00,30.28,30.28,30.12,30.19,113960.0,27.9739,27.9739,27.8261,27.8907,113960.0
2020-08-17 10:50:00,30.19,30.29,30.16,30.27,48535.0,27.8907,27.9831,27.863,27.9646,48535.0
2020-08-17 11:00:00,30.27,30.39,30.26,30.38,54800.0,27.9646,28.0755,27.9554,28.0663,54800.0
2020-08-17 11:10:00,30.4,30.47,30.38,30.47,72650.0,28.0847,28.1494,28.0663,28.1494,72650.0
2020-08-17 11:20:00,30.48,30.48,30.4,30.47,42705.0,28.1586,28.1586,28.0847,28.1494,42705.0
2020-08-17 11:30:00,30.47,30.53,30.42,30.52,65640.0,28.1494,28.2048,28.1032,28.1956,65640.0
2020-08-17 11:40:00,30.54,30.57,30.46,30.48,65575.0,28.2141,28.2418,28.1402,28.1586,65575.0
2020-08-17 11:50:00,30.5,30.52,30.46,30.49,61670.0,28.1771,28.1956,28.1402,28.1679,61670.0
2020-08-17 12:00:00,30.49,30.53,30.47,30.52,32455.0,28.1679,28.2048,28.1494,28.1956,32455.0
2020-08-17 12:10:00,30.51,30.51,30.44,30.45,37475.0,28.1864,28.1864,28.1217,28.1309,37475.0
2020-08-17 12:20:00,30.45,30.47,30.43,30.44,33940.0,28.1309,28.1494,28.1125,28.1217,33940.0
2020-08-17 12:30:00,30.44,30.46,30.42,30.46,27880.0,28.1217,28.1402,28.1032,28.1402,27880.0
2020-08-17 12:40:00,30.44,30.47,30.44,30.45,40480.0,28.1217,28.1494,28.1217,28.1309,40480.0
2020-08-17 12:50:00,30.45,30.52,30.43,30.51,70925.0,28.1309,28.1956,28.1125,28.1864,70925.0
2020-08-17 13:00:00,30.51,30.53,30.46,30.49,62625.0,28.1864,28.2048,28.1402,28.1679,62625.0
2020-08-17 13:10:00,30.49,30.53,30.48,30.49,40535.0,28.1679,28.2048,28.1586,28.1679,40535.0
2020-08-17 13:20:00,30.5,30.51,30.46,30.49,65250.0,28.1771,28.1864,28.1402,28.1679,65250.0
2020-08-17 13:30:00,30.49,30.5,30.42,30.44,41505.0,28.1679,28.1771,28.1032,28.1217,41505.0
2020-08-17 13:40:00,30.43,30.46,30.42,30.45,43365.0,28.1125,28.1402,28.1032,28.1309,43365.0
2020-08-17 13:50:00,30.45,30.48,30.39,30.48,76590.0,28.1309,28.1586,28.0755,28.1586,76590.0
2020-08-17 14:00:00,30.47,30.51,30.46,30.49,63875.0,28.1494,28.1864,28.1402,28.1679,63875.0
2020-08-17 14:10:00,30.49,30.56,30.49,30.55,59590.0,28.1679,28.2326,28.1679,28.2233,59590.0
2020-08-17 14:20:00,30.55,30.59,30.53,30.59,58725.0,28.2233,28.2603,28.2048,28.2603,58725.0
2020-08-17 14:30:00,30.57,30.64,30.57,30.62,65135.0,28.2418,28.3065,28.2418,28.288,65135.0
2020-08-17 14:40:00,30.62,30.7,30.62,30.67,89625.0,28.288,28.3619,28.288,28.3342,89625.0
2020-08-17 14:50:00,30.66,30.68,30.62,30.65,71155.0,28.3249,28.3434,28.288,28.3157,71155.0
2020-08-17 15:00:00,30.66,30.67,30.64,30.66,65655.0,28.3249,28.3342,28.3065,28.3249,65655.0
2020-08-17 15:10:00,30.66,30.69,30.64,30.68,90175.0,28.3249,28.3527,28.3065,28.3434,90175.0
2020-08-17 15:20:00,30.68,30.68,30.63,30.67,70510.0,28.3434,28.3434,28.2972,28.3342,70510.0
2020-08-17 15:30:00,30.68,30.71,30.66,30.7,139265.0,28.3434,28.3711,28.3249,28.3619,139265.0
2020-08-17 15:40:00,30.71,30.73,30.68,30.71,135670.0,28.3711,28.3896,28.3434,28.3711,135670.0
2020-08-17 15:50:00,30.71,30.72,30.63,30.72,367995.0,28.3711,28.3804,28.2972,28.3804,367995.0
2020-08-18 09:30:00,30.87,31.05,30.5,30.52,246280.0,28.5189,28.6852,28.1771,28.1956,246280.0
2020-08-18 09:40:00,30.51,30.54,30.45,30.51,38680.0,28.1864,28.2141,28.1309,28.1864,38680.0
2020-08-18 09:50:00,30.52,30.54,30.38,30.45,71205.0,28.1956,28.2141,28.0663,28.1309,71205.0
2020-08-18 10:00:00,30.45,30.49,30.35,30.35,133900.0,28.1309,28.1679,28.0385,28.0385,133900.0
2020-08-18 10:10:00,30.35,30.47,30.35,30.45,105495.0,28.0385,28.1494,28.0385,28.1309,105495.0
2020-08-18 10:20:00,30.44,30.48,30.39,30.39,36830.0,28.1217,28.1586,28.0755,28.0755,36830.0
2020-08-18 10:30:00,30.38,30.41,30.27,30.27,62640.0,28.0663,28.094,27.9646,27.9646,62640.0
2020-08-18 10:40:00,30.25,30.35,30.24,30.33,78655.0,27.9462,28.0385,27.9369,28.0201,78655.0
2020-08-18 10:50:00,30.35,30.43,30.33,30.43,69495.0,28.0385,28.1125,28.0201,28.1125,69495.0
2020-08-18 11:00:00,30.45,30.47,30.43,30.44,38665.0,28.1309,28.1494,28.1125,28.1217,38665.0
2020-08-18 11:10:00,30.45,30.45,30.4,30.45,26540.0,28.1309,28.1309,28.0847,28.1309,26540.0
2020-08-18 11:20:00,30.45,30.54,30.43,30.48,60295.0,28.1309,28.2141,28.1125,28.1586,60295.0
2020-08-18 11:30:00,30.49,30.49,30.43,30.44,36305.0,28.1679,28.1679,28.1125,28.1217,36305.0
2020-08-18 11:40:00,30.44,30.45,30.41,30.41,25865.0,28.1217,28.1309,28.094,28.094,25865.0
2020-08-18 11:50:00,30.41,30.47,30.41,30.47,21615.0,28.094,28.1494,28.094,28.1494,21615.0
2020-08-18 12:00:00,30.47,30.49,30.38,30.4,38580.0,28.1494,28.1679,28.0663,28.0847,38580.0
2020-08-18 12:10:00,30.4,30.45,30.37,30.45,49350.0,28.0847,28.1309,28.057,28.1309,49350.0
2020-08-18 12:20:00,30.47,30.6,30.47,30.59,55545.0,28.1494,28.2695,28.1494,28.2603,55545.0
2020-08-18 12:30:00,30.58,30.66,30.58,30.59,31935.0,28.251,28.3249,28.251,28.2603,31935.0
2020-08-18 12:40:00,30.61,30.62,30.58,30.59,49175.0,28.2787,28.288,28.251,28.2603,49175.0
2020-08-18 12:50:00,30.58,30.7,30.56,30.7,61665.0,28.251,28.3619,28.2326,28.3619,61665.0
2020-08-18 13:00:00,30.69,30.71,30.67,30.71,75465.0,28.3527,28.3711,28.3342,28.3711,75465.0
2020-08-18 13:10:00,30.7,30.71,30.66,30.69,39335.0,28.3619,28.3711,28.3249,28.3527,39335.0
2020-08-18 13:20:00,30.68,30.71,30.64,30.71,21720.0,28.3434,28.3711,28.3065,28.3711,21720.0
2020-08-18 13:30:00,30.71,30.72,30.67,30.67,33130.0,28.3711,28.3804,28.3342,28.3342,33130.0
2020-08-18 13:40:00,30.67,30.72,30.66,30.72,28730.0,28.3342,28.3804,28.3249,28.3804,28730.0
2020-08-18 13:50:00,30.72,30.8,30.72,30.78,73500.0,28.3804,28.4543,28.3804,28.4358,73500.0
2020-08-18 14:00:00,30.78,30.88,30.77,30.86,43080.0,28.4358,28.5282,28.4266,28.5097,43080.0
2020-08-18 14:10:00,30.86,30.86,30.76,30.78,28720.0,28.5097,28.5097,28.4173,28.4358,28720.0
2020-08-18 14:20:00,30.78,30.82,30.76,30.81,56475.0,28.4358,28.4728,28.4173,28.4635,56475.0
2020-08-18 14:30:00,30.81,30.81,30.75,30.78,35595.0,28.4635,28.4635,28.4081,28.4358,35595.0
2020-08-18 14:40:00,30.78,30.78,30.7,30.71,41570.0,28.4358,28.4358,28.3619,28.3711,41570.0
2020-08-18 14:50:00,30.71,30.77,30.71,30.75,34600.0,28.3711,28.4266,28.3711,28.4081,34600.0
2020-08-18 15:00:00,30.74,30.75,30.69,30.7,34580.0,28.3988,28.4081,28.3527,28.3619,34580.0
2020-08-18 15:10:00,30.7,30.76,30.7,30.73,55865.0,28.3619,28.4173,28.3619,28.3896,55865.0
2020-08-18 15:20:00,30.73,30.73,30.66,30.67,102855.0,28.3896,28.3896,28.3249,28.3342,102855.0
2020-08-18 15:30:00,30.68,30.72,30.68,30.71,79455.0,28.3434,28.3804,28.3434,28.3711,79455.0
2020-08-18 15:40:00,30.71,30.73,30.66,30.66,144070.0,28.3711,28.3896,28.3249,28.3249,144070.0
2020-08-18 15:50:00,30.65,30.67,30.58,30.62,297770.0,28.3157,28.3342,28.251,28.288,297770.0
2020-08-19 09:30:00,30.6,30.86,30.6,30.73,139140.0,28.2695,28.5097,28.2695,28.3896,139140.0
2020-08-19 09:40:00,30.7,30.86,30.48,30.55,157265.0,28.3619,28.5097,28.1586,28.2233,157265.0
2020-08-19 09:50:00,30.49,30.61,30.49,30.57,39400.0,28.1679,28.2787,28.1679,28.2418,39400.0
2020-08-19 10:00:00,30.55,30.71,30.53,30.7,94735.0,28.2233,28.3711,28.2048,28.3619,94735.0
2020-08-19 10:10:00,30.71,30.78,30.68,30.78,48130.0,28.3711,28.4358,28.3434,28.4358,48130.0
2020-08-19 10:20:00,30.79,30.79,30.68,30.73,24610.0,28.445,28.445,28.3434,28.3896,24610.0
2020-08-19 10:30:00,30.74,30.78,30.68,30.68,50935.0,28.3988,28.4358,28.3434,28.3434,50935.0
2020-08-19 10:40:00,30.66,30.69,30.56,30.63,89650.0,28.3249,28.3527,28.2326,28.2972,89650.0
2020-08-19 10:50:00,30.63,30.73,30.59,30.69,391220.0,28.2972,28.3896,28.2603,28.3527,391220.0
2020-08-19 11:00:00,30.69,30.7,30.59,30.61,100745.0,28.3527,28.3619,28.2603,28.2787,100745.0
2020-08-19 11:10:00,30.59,30.67,30.59,30.66,37760.0,28.2603,28.3342,28.2603,28.3249,37760.0
2020-08-19 11:20:00,30.65,30.66,30.6,30.61,66995.0,28.3157,28.3249,28.2695,28.2787,66995.0
2020-08-19 11:30:00,30.62,30.7,30.61,30.63,64185.0,28.288,28.3619,28.2787,28.2972,64185.0
2020-08-19 11:40:00,30.6,30.62,30.55,30.62,42360.0,28.2695,28.288,28.2233,28.288,42360.0
2020-08-19 11:50:00,30.61,30.62,30.58,30.61,26585.0,28.2787,28.288,28.251,28.2787,26585.0
2020-08-19 12:00:00,30.6,30.64,30.57,30.57,24525.0,28.2695,28.3065,28.2418,28.2418,24525.0
2020-08-19 12:10:00,30.58,30.59,30.53,30.56,31255.0,28.251,28.2603,28.2048,28.2326,31255.0
2020-08-19 12:20:00,30.54,30.62,30.53,30.62,20680.0,28.2141,28.288,28.2048,28.288,20680.0
2020-08-19 12:30:00,30.61,30.62,30.56,30.62,16025.0,28.2787,28.288,28.2326,28.288,16025.0
2020-08-19 12:40:00,30.62,30.63,30.58,30.61,22005.0,28.288,28.2972,28.251,28.2787,22005.0
2020-08-19 12:50:00,30.61,30.62,30.54,30.56,26825.0,28.2787,28.288,28.2141,28.2326,26825.0
2020-08-19 13:00:00,30.57,30.59,30.51,30.53,40750.0,28.2418,28.2603,28.1864,28.2048,40750.0
2020-08-19 13:10:00,30.53,30.59,30.51,30.59,20210.0,28.2048,28.2603,28.1864,28.2603,20210.0
2020-08-19 13:20:00,30.59,30.61,30.58,30.61,19175.0,28.2603,28.2787,28.251,28.2787,19175.0
2020-08-19 13:30:00,30.61,30.68,30.61,30.68,51905.0,28.2787,28.3434,28.2787,28.3434,51905.0
2020-08-19 13:40:00,30.67,30.69,30.63,30.64,39405.0,28.3342,28.3527,28.2972,28.3065,39405.0
2020-08-19 13:50:00,30.62,30.7,30.61,30.69,24425.0,28.288,28.3619,28.2787,28.3527,24425.0
2020-08-19 14:00:00,30.68,30.71,30.63,30.64,58975.0,28.3434,28.3711,28.2972,28.3065,58975.0
2020-08-19 14:10:00,30.62,30.67,30.61,30.62,41920.0,28.288,28.3342,28.2787,28.288,41920.0
2020-08-19 14:20:00,30.6,30.7,30.6,30.65,80730.0,28.2695,28.3619,28.2695,28.3157,80730.0
2020-08-19 14:30:00,30.66,30.7,30.63,30.69,50775.0,28.3249,28.3619,28.2972,28.3527,50775.0
2020-08-19 14:40:00,30.69,30.73,30.67,30.72,31320.0,28.3527,28.3896,28.3342,28.3804,31320.0
2020-08-19 14:50:00,30.73,30.81,30.73,30.76,39025.0,28.3896,28.4635,28.3896,28.4173,39025.0
2020-08-19 15:00:00,30.76,30.78,30.74,30.77,33060.0,28.4173,28.4358,28.3988,28.4266,33060.0
2020-08-19 15:10:00,30.77,30.8,30.76,30.79,35645.0,28.4266,28.4543,28.4173,28.445,35645.0
2020-08-19 15:20:00,30.79,30.79,30.71,30.73,69555.0,28.445,28.445,28.3711,28.3896,69555.0
2020-08-19 15:30:00,30.73,30.77,30.73,30.74,89740.0,28.3896,28.4266,28.3896,28.3988,89740.0
2020-08-19 15:40:00,30.74,30.78,30.71,30.72,119660.0,28.3988,28.4358,28.3711,28.3804,119660.0
2020-08-19 15:50:00,30.71,30.81,30.65,30.78,405245.0,28.3711,28.4635,28.3157,28.4358,405245.0
2020-08-20 09:30:00,30.58,30.9,30.55,30.77,116405.0,28.251,28.5467,28.2233,28.4266,116405.0
2020-08-20 09:40:00,30.78,30.81,30.63,30.64,97080.0,28.4358,28.4635,28.2972,28.3065,97080.0
2020-08-20 09:50:00,30.63,30.73,30.62,30.64,64530.0,28.2972,28.3896,28.288,28.3065,64530.0
2020-08-20 10:00:00,30.64,30.67,30.57,30.64,80165.0,28.3065,28.3342,28.2418,28.3065,80165.0
2020-08-20 10:10:00,30.64,30.7,30.63,30.65,61535.0,28.3065,28.3619,28.2972,28.3157,61535.0
2020-08-20 10:20:00,30.65,30.73,30.65,30.73,38950.0,28.3157,28.3896,28.3157,28.3896,38950.0
2020-08-20 10:30:00,30.72,30.77,30.69,30.77,54740.0,28.3804,28.4266,28.3527,28.4266,54740.0
2020-08-20 10:40:00,30.77,30.79,30.7,30.72,56045.0,28.4266,28.445,28.3619,28.3804,56045.0
2020-08-20 10:50:00,30.72,30.78,30.71,30.72,63840.0,28.3804,28.4358,28.3711,28.3804,63840.0
2020-08-20 11:00:00,30.73,30.73,30.57,30.58,156295.0,28.3896,28.3896,28.2418,28.251,156295.0
2020-08-20 11:10:00,30.59,30.63,30.58,30.6,72720.0,28.2603,28.2972,28.251,28.2695,72720.0
2020-08-20 11:20:00,30.58,30.6,30.52,30.59,68355.0,28.251,28.2695,28.1956,28.2603,68355.0
2020-08-20 11:30:00,30.59,30.59,30.48,30.56,98160.0,28.2603,28.2603,28.1586,28.2326,98160.0
2020-08-20 11:40:00,30.56,30.56,30.51,30.53,66420.0,28.2326,28.2326,28.1864,28.2048,66420.0
2020-08-20 11:50:00,30.53,30.61,30.52,30.57,66090.0,28.2048,28.2787,28.1956,28.2418,66090.0
2020-08-20 12:00:00,30.58,30.61,30.53,30.53,54665.0,28.251,28.2787,28.2048,28.2048,54665.0
2020-08-20 12:10:00,30.53,30.55,30.47,30.47,68840.0,28.2048,28.2233,28.1494,28.1494,68840.0
2020-08-20 12:20:00,30.47,30.48,30.44,30.46,68485.0,28.1494,28.1586,28.1217,28.1402,68485.0
2020-08-20 12:30:00,30.46,30.51,30.46,30.5,46145.0,28.1402,28.1864,28.1402,28.1771,46145.0
2020-08-20 12:40:00,30.49,30.5,30.46,30.48,55570.0,28.1679,28.1771,28.1402,28.1586,55570.0
2020-08-20 12:50:00,30.47,30.48,30.42,30.45,63260.0,28.1494,28.1586,28.1032,28.1309,63260.0
2020-08-20 13:00:00,30.45,30.45,30.39,30.4,49405.0,28.1309,28.1309,28.0755,28.0847,49405.0
2020-08-20 13:10:00,30.41,30.43,30.38,30.42,43100.0,28.094,28.1125,28.0663,28.1032,43100.0
2020-08-20 13:20:00,30.42,30.44,30.38,30.43,42595.0,28.1032,28.1217,28.0663,28.1125,42595.0
2020-08-20 13:30:00,30.41,30.46,30.41,30.45,35455.0,28.094,28.1402,28.094,28.1309,35455.0
2020-08-20 13:40:00,30.45,30.47,30.44,30.47,40440.0,28.1309,28.1494,28.1217,28.1494,40440.0
2020-08-20 13:50:00,30.48,30.51,30.45,30.51,84160.0,28.1586,28.1864,28.1309,28.1864,84160.0
2020-08-20 14:00:00,30.51,30.55,30.5,30.51,56730.0,28.1864,28.2233,28.1771,28.1864,56730.0
2020-08-20 14:10:00,30.51,30.52,30.49,30.5,25635.0,28.1864,28.1956,28.1679,28.1771,25635.0
2020-08-20 14:20:00,30.49,30.53,30.49,30.5,54775.0,28.1679,28.2048,28.1679,28.1771,54775.0
2020-08-20 14:30:00,30.5,30.55,30.5,30.53,27945.0,28.1771,28.2233,28.1771,28.2048,27945.0
2020-08-20 14:40:00,30.52,30.52,30.49,30.52,39040.0,28.1956,28.1956,28.1679,28.1956,39040.0
2020-08-20 14:50:00,30.53,30.53,30.48,30.49,54445.0,28.2048,28.2048,28.1586,28.1679,54445.0
2020-08-20 15:00:00,30.49,30.52,30.49,30.5,57535.0,28.1679,28.1956,28.1679,28.1771,57535.0
2020-08-20 15:10:00,30.5,30.52,30.49,30.5,69440.0,28.1771,28.1956,28.1679,28.1771,69440.0
2020-08-20 15:20:00,30.5,30.51,30.48,30.5,63840.0,28.1771,28.1864,28.1586,28.1771,63840.0
2020-08-20 15:30:00,30.5,30.54,30.5,30.54,64670.0,28.1771,28.2141,28.1771,28.2141,64670.0
2020-08-20 15:40:00,30.54,30.57,30.51,30.51,99855.0,28.2141,28.2418,28.1864,28.1864,99855.0
2020-08-20 15:50:00,30.5,30.53,30.44,30.47,875570.0,28.1771,28.2048,28.1217,28.1494,875570.0
2020-08-21 09:30:00,30.53,30.63,30.4,30.5,223335.0,28.2784,28.3711,28.158,28.2507,223335.0
2020-08-21 09:40:00,30.5,30.6,30.46,30.6,59155.0,28.2507,28.3433,28.2136,28.3433,59155.0
2020-08-21 09:50:00,30.59,30.67,30.56,30.63,86650.0,28.334,28.4081,28.3062,28.3711,86650.0
2020-08-21 10:00:00,30.64,30.65,30.5,30.61,80265.0,28.3803,28.3896,28.2507,28.3525,80265.0
2020-08-21 10:10:00,30.62,30.67,30.55,30.67,37310.0,28.3618,28.4081,28.297,28.4081,37310.0
2020-08-21 10:20:00,30.66,30.73,30.63,30.73,49810.0,28.3989,28.4637,28.3711,28.4637,49810.0
2020-08-21 10:30:00,30.72,30.77,30.71,30.77,83675.0,28.4544,28.5007,28.4452,28.5007,83675.0
2020-08-21 10:40:00,30.77,30.79,30.73,30.75,48930.0,28.5007,28.5193,28.4637,28.4822,48930.0
2020-08-21 10:50:00,30.75,30.8,30.74,30.75,58565.0,28.4822,28.5285,28.473,28.4822,58565.0
2020-08-21 11:00:00,30.76,30.84,30.76,30.82,79620.0,28.4915,28.5656,28.4915,28.5471,79620.0
2020-08-21 11:10:00,30.83,30.92,30.82,30.89,98840.0,28.5563,28.6397,28.5471,28.6119,98840.0
2020-08-21 11:20:00,30.88,30.95,30.85,30.93,86485.0,28.6026,28.6675,28.5748,28.6489,86485.0
2020-08-21 11:30:00,30.93,31.0,30.93,31.0,126110.0,28.6489,28.7138,28.6489,28.7138,126110.0
2020-08-21 11:40:00,30.99,31.04,30.93,30.93,268675.0,28.7045,28.7508,28.6489,28.6489,268675.0
2020-08-21 11:50:00,30.94,30.99,30.82,30.88,131845.0,28.6582,28.7045,28.5471,28.6026,131845.0
2020-08-21 12:00:00,30.86,30.92,30.85,30.9,71645.0,28.5841,28.6397,28.5748,28.6212,71645.0
2020-08-21 12:10:00,30.91,30.91,30.87,30.9,77385.0,28.6304,28.6304,28.5934,28.6212,77385.0
2020-08-21 12:20:00,30.9,30.9,30.86,30.88,62925.0,28.6212,28.6212,28.5841,28.6026,62925.0
2020-08-21 12:30:00,30.87,30.9,30.85,30.87,81290.0,28.5934,28.6212,28.5748,28.5934,81290.0
2020-08-21 12:40:00,30.87,30.88,30.84,30.85,80355.0,28.5934,28.6026,28.5656,28.5748,80355.0
2020-08-21 12:50:00,30.85,30.89,30.85,30.89,52905.0,28.5748,28.6119,28.5748,28.6119,52905.0
2020-08-21 13:00:00,30.9,30.9,30.83,30.86,84655.0,28.6212,28.6212,28.5563,28.5841,84655.0
2020-08-21 13:10:00,30.87,30.87,30.84,30.86,69710.0,28.5934,28.5934,28.5656,28.5841,69710.0
2020-08-21 13:20:00,30.85,30.87,30.85,30.86,145555.0,28.5748,28.5934,28.5748,28.5841,145555.0
2020-08-21 13:30:00,30.87,30.87,30.84,30.84,217850.0,28.5934,28.5934,28.5656,28.5656,217850.0
2020-08-21 13:40:00,30.84,30.85,30.78,30.8,46595.0,28.5656,28.5748,28.51,28.5285,46595.0
2020-08-21 13:50:00,30.81,30.81,30.77,30.79,28215.0,28.5378,28.5378,28.5007,28.5193,28215.0
2020-08-21 14:00:00,30.8,30.81,30.77,30.77,58945.0,28.5285,28.5378,28.5007,28.5007,58945.0
2020-08-21 14:10:00,30.77,30.8,30.73,30.78,40155.0,28.5007,28.5285,28.4637,28.51,40155.0
2020-08-21 14:20:00,30.78,30.78,30.74,30.75,70950.0,28.51,28.51,28.473,28.4822,70950.0
2020-08-21 14:30:00,30.74,30.82,30.74,30.77,186790.0,28.473,28.5471,28.473,28.5007,186790.0
2020-08-21 14:40:00,30.78,30.79,30.75,30.77,99785.0,28.51,28.5193,28.4822,28.5007,99785.0
2020-08-21 14:50:00,30.77,30.8,30.75,30.79,156915.0,28.5007,28.5285,28.4822,28.5193,156915.0
2020-08-21 15:00:00,30.79,30.81,30.78,30.81,92255.0,28.5193,28.5378,28.51,28.5378,92255.0
2020-08-21 15:10:00,30.81,30.83,30.79,30.8,86685.0,28.5378,28.5563,28.5193,28.5285,86685.0
2020-08-21 15:20:00,30.8,30.82,30.78,30.78,117705.0,28.5285,28.5471,28.51,28.51,117705.0
2020-08-21 15:30:00,30.78,30.81,30.75,30.76,122590.0,28.51,28.5378,28.4822,28.4915,122590.0
2020-08-21 15:40:00,30.76,30.76,30.66,30.69,123125.0,28.4915,28.4915,28.3989,28.4266,123125.0
2020-08-21 15:50:00,30.69,30.74,30.65,30.65,489435.0,28.4266,28.473,28.3896,28.3896,489435.0
2020-08-24 09:30:00,30.94,30.94,30.64,30.64,116795.0,28.6582,28.6582,28.3803,28.3803,116795.0
2020-08-24 09:40:00,30.62,30.76,30.58,30.62,112200.0,28.3618,28.4915,28.3248,28.3618,112200.0
2020-08-24 09:50:00,30.63,30.65,30.45,30.53,88475.0,28.3711,28.3896,28.2043,28.2784,88475.0
2020-08-24 10:00:00,30.56,30.56,30.4,30.46,50380.0,28.3062,28.3062,28.158,28.2136,50380.0
2020-08-24 10:10:00,30.46,30.55,30.46,30.54,65695.0,28.2136,28.297,28.2136,28.2877,65695.0
2020-08-24 10:20:00,30.53,30.6,30.51,30.53,52460.0,28.2784,28.3433,28.2599,28.2784,52460.0
2020-08-24 10:30:00,30.52,30.52,30.41,30.42,29505.0,28.2692,28.2692,28.1673,28.1766,29505.0
2020-08-24 10:40:00,30.43,30.48,30.38,30.48,83040.0,28.1858,28.2321,28.1395,28.2321,83040.0
2020-08-24 10:50:00,30.49,30.52,30.45,30.52,51520.0,28.2414,28.2692,28.2043,28.2692,51520.0
2020-08-24 11:00:00,30.51,30.57,30.48,30.55,119345.0,28.2599,28.3155,28.2321,28.297,119345.0
2020-08-24 11:10:00,30.54,30.63,30.54,30.61,60595.0,28.2877,28.3711,28.2877,28.3525,60595.0
2020-08-24 11:20:00,30.61,30.74,30.6,30.69,93895.0,28.3525,28.473,28.3433,28.4266,93895.0
2020-08-24 11:30:00,30.7,30.7,30.59,30.59,171010.0,28.4359,28.4359,28.334,28.334,171010.0
2020-08-24 11:40:00,30.59,30.63,30.58,30.62,45000.0,28.334,28.3711,28.3248,28.3618,45000.0
2020-08-24 11:50:00,30.61,30.62,30.55,30.55,36445.0,28.3525,28.3618,28.297,28.297,36445.0
2020-08-24 12:00:00,30.56,30.6,30.56,30.58,42965.0,28.3062,28.3433,28.3062,28.3248,42965.0
2020-08-24 12:10:00,30.58,30.69,30.57,30.68,50645.0,28.3248,28.4266,28.3155,28.4174,50645.0
2020-08-24 12:20:00,30.67,30.71,30.65,30.67,72165.0,28.4081,28.4452,28.3896,28.4081,72165.0
2020-08-24 12:30:00,30.68,30.72,30.66,30.72,88945.0,28.4174,28.4544,28.3989,28.4544,88945.0
2020-08-24 12:40:00,30.71,30.8,30.71,30.8,40925.0,28.4452,28.5285,28.4452,28.5285,40925.0
2020-08-24 12:50:00,30.79,30.81,30.77,30.78,65560.0,28.5193,28.5378,28.5007,28.51,65560.0
2020-08-24 13:00:00,30.78,30.79,30.66,30.67,84105.0,28.51,28.5193,28.3989,28.4081,84105.0
2020-08-24 13:10:00,30.68,30.7,30.66,30.66,34140.0,28.4174,28.4359,28.3989,28.3989,34140.0
2020-08-24 13:20:00,30.66,30.66,30.58,30.58,43875.0,28.3989,28.3989,28.3248,28.3248,43875.0
2020-08-24 13:30:00,30.58,30.61,30.56,30.59,35750.0,28.3248,28.3525,28.3062,28.334,35750.0
2020-08-24 13:40:00,30.58,30.6,30.58,30.6,38525.0,28.3248,28.3433,28.3248,28.3433,38525.0
2020-08-24 13:50:00,30.61,30.73,30.59,30.69,53140.0,28.3525,28.4637,28.334,28.4266,53140.0
2020-08-24 14:00:00,30.69,30.72,30.66,30.69,63160.0,28.4266,28.4544,28.3989,28.4266,63160.0
2020-08-24 14:10:00,30.7,30.7,30.65,30.66,53820.0,28.4359,28.4359,28.3896,28.3989,53820.0
2020-08-24 14:20:00,30.66,30.66,30.59,30.6,32245.0,28.3989,28.3989,28.334,28.3433,32245.0
2020-08-24 14:30:00,30.61,30.61,30.56,30.57,46485.0,28.3525,28.3525,28.3062,28.3155,46485.0
2020-08-24 14:40:00,30.54,30.58,30.54,30.55,33890.0,28.2877,28.3248,28.2877,28.297,33890.0
2020-08-24 14:50:00,30.55,30.55,30.51,30.54,39255.0,28.297,28.297,28.2599,28.2877,39255.0
2020-08-24 15:00:00,30.54,30.59,30.53,30.56,55130.0,28.2877,28.334,28.2784,28.3062,55130.0
2020-08-24 15:10:00,30.55,30.58,30.54,30.58,27760.0,28.297,28.3248,28.2877,28.3248,27760.0
2020-08-24 15:20:00,30.58,30.63,30.56,30.63,106700.0,28.3248,28.3711,28.3062,28.3711,106700.0
2020-08-24 15:30:00,30.62,30.64,30.6,30.64,36425.0,28.3618,28.3803,28.3433,28.3803,36425.0
2020-08-24 15:40:00,30.64,30.69,30.58,30.64,166455.0,28.3803,28.4266,28.3248,28.3803,166455.0
2020-08-24 15:50:00,30.65,30.74,30.62,30.7,324015.0,28.3896,28.473,28.3618,28.4359,324015.0
2020-08-25 09:30:00,30.76,30.8,30.7,30.71,129310.0,28.4915,28.5285,28.4359,28.4452,129310.0
2020-08-25 09:40:00,30.68,30.68,30.53,30.53,43615.0,28.4174,28.4174,28.2784,28.2784,43615.0
2020-08-25 09:50:00,30.53,30.64,30.47,30.59,77170.0,28.2784,28.3803,28.2229,28.334,77170.0
2020-08-25 10:00:00,30.6,30.63,30.41,30.46,65520.0,28.3433,28.3711,28.1673,28.2136,65520.0
2020-08-25 10:10:00,30.46,30.56,30.46,30.52,44765.0,28.2136,28.3062,28.2136,28.2692,44765.0
2020-08-25 10:20:00,30.5,30.5,30.41,30.5,30295.0,28.2507,28.2507,28.1673,28.2507,30295.0
2020-08-25 10:30:00,30.49,30.54,30.47,30.54,31840.0,28.2414,28.2877,28.2229,28.2877,31840.0
2020-08-25 10:40:00,30.52,30.6,30.47,30.59,35250.0,28.2692,28.3433,28.2229,28.334,35250.0
2020-08-25 10:50:00,30.58,30.59,30.54,30.58,20700.0,28.3248,28.334,28.2877,28.3248,20700.0
2020-08-25 11:00:00,30.6,30.62,30.59,30.6,21050.0,28.3433,28.3618,28.334,28.3433,21050.0
2020-08-25 11:10:00,30.6,30.64,30.58,30.61,36280.0,28.3433,28.3803,28.3248,28.3525,36280.0
2020-08-25 11:20:00,30.63,30.65,30.58,30.58,45780.0,28.3711,28.3896,28.3248,28.3248,45780.0
2020-08-25 11:30:00,30.59,30.59,30.52,30.57,26925.0,28.334,28.334,28.2692,28.3155,26925.0
2020-08-25 11:40:00,30.56,30.59,30.47,30.5,21925.0,28.3062,28.334,28.2229,28.2507,21925.0
2020-08-25 11:50:00,30.51,30.65,30.5,30.63,42400.0,28.2599,28.3896,28.2507,28.3711,42400.0
2020-08-25 12:00:00,30.62,30.63,30.6,30.61,21695.0,28.3618,28.3711,28.3433,28.3525,21695.0
2020-08-25 12:10:00,30.62,30.64,30.56,30.62,23465.0,28.3618,28.3803,28.3062,28.3618,23465.0
2020-08-25 12:20:00,30.61,30.67,30.61,30.67,18100.0,28.3525,28.4081,28.3525,28.4081,18100.0
2020-08-25 12:30:00,30.68,30.71,30.65,30.71,34560.0,28.4174,28.4452,28.3896,28.4452,34560.0
2020-08-25 12:40:00,30.71,30.73,30.69,30.69,22170.0,28.4452,28.4637,28.4266,28.4266,22170.0
2020-08-25 12:50:00,30.69,30.71,30.67,30.7,22450.0,28.4266,28.4452,28.4081,28.4359,22450.0
2020-08-25 13:00:00,30.7,30.72,30.67,30.67,23585.0,28.4359,28.4544,28.4081,28.4081,23585.0
2020-08-25 13:10:00,30.67,30.72,30.67,30.71,74370.0,28.4081,28.4544,28.4081,28.4452,74370.0
2020-08-25 13:20:00,30.72,30.74,30.68,30.68,23565.0,28.4544,28.473,28.4174,28.4174,23565.0
2020-08-25 13:30:00,30.68,30.69,30.64,30.64,28850.0,28.4174,28.4266,28.3803,28.3803,28850.0
2020-08-25 13:40:00,30.65,30.68,30.65,30.66,22340.0,28.3896,28.4174,28.3896,28.3989,22340.0
2020-08-25 13:50:00,30.66,30.69,30.66,30.68,21760.0,28.3989,28.4266,28.3989,28.4174,21760.0
2020-08-25 14:00:00,30.68,30.71,30.67,30.7,35685.0,28.4174,28.4452,28.4081,28.4359,35685.0
2020-08-25 14:10:00,30.71,30.71,30.62,30.64,69180.0,28.4452,28.4452,28.3618,28.3803,69180.0
2020-08-25 14:20:00,30.63,30.64,30.58,30.59,46710.0,28.3711,28.3803,28.3248,28.334,46710.0
2020-08-25 14:30:00,30.59,30.61,30.55,30.56,29495.0,28.334,28.3525,28.297,28.3062,29495.0
2020-08-25 14:40:00,30.56,30.59,30.56,30.58,33510.0,28.3062,28.334,28.3062,28.3248,33510.0
2020-08-25 14:50:00,30.56,30.59,30.54,30.58,31180.0,28.3062,28.334,28.2877,28.3248,31180.0
2020-08-25 15:00:00,30.59,30.6,30.56,30.58,69775.0,28.334,28.3433,28.3062,28.3248,69775.0
2020-08-25 15:10:00,30.58,30.6,30.55,30.59,64585.0,28.3248,28.3433,28.297,28.334,64585.0
2020-08-25 15:20:00,30.59,30.6,30.57,30.6,112910.0,28.334,28.3433,28.3155,28.3433,112910.0
2020-08-25 15:30:00,30.59,30.6,30.56,30.59,60725.0,28.334,28.3433,28.3062,28.334,60725.0
2020-08-25 15:40:00,30.59,30.61,30.58,30.59,62430.0,28.334,28.3525,28.3248,28.334,62430.0
2020-08-25 15:50:00,30.58,30.68,30.58,30.66,235570.0,28.3248,28.4174,28.3248,28.3989,235570.0
2020-08-26 09:30:00,30.63,30.67,30.41,30.51,125025.0,28.3711,28.4081,28.1673,28.2599,125025.0
2020-08-26 09:40:00,30.54,30.93,30.49,30.88,90315.0,28.2877,28.6489,28.2414,28.6026,90315.0
2020-08-26 09:50:00,30.89,30.89,30.56,30.62,94230.0,28.6119,28.6119,28.3062,28.3618,94230.0
2020-08-26 10:00:00,30.59,30.69,30.53,30.64,53345.0,28.334,28.4266,28.2784,28.3803,53345.0
2020-08-26 10:10:00,30.65,30.74,30.62,30.67,57860.0,28.3896,28.473,28.3618,28.4081,57860.0
2020-08-26 10:20:00,30.68,30.77,30.67,30.72,76965.0,28.4174,28.5007,28.4081,28.4544,76965.0
2020-08-26 10:30:00,30.7,30.84,30.7,30.74,135870.0,28.4359,28.5656,28.4359,28.473,135870.0
2020-08-26 10:40:00,30.76,30.82,30.75,30.82,96340.0,28.4915,28.5471,28.4822,28.5471,96340.0
2020-08-26 10:50:00,30.82,30.88,30.75,30.82,128005.0,28.5471,28.6026,28.4822,28.5471,128005.0
2020-08-26 11:00:00,30.81,30.94,30.8,30.94,103755.0,28.5378,28.6582,28.5285,28.6582,103755.0
2020-08-26 11:10:00,30.94,30.98,30.78,30.79,91840.0,28.6582,28.6953,28.51,28.5193,91840.0
2020-08-26 11:20:00,30.8,30.83,30.76,30.78,70290.0,28.5285,28.5563,28.4915,28.51,70290.0
2020-08-26 11:30:00,30.79,30.81,30.73,30.73,76495.0,28.5193,28.5378,28.4637,28.4637,76495.0
2020-08-26 11:40:00,30.73,30.78,30.69,30.7,39250.0,28.4637,28.51,28.4266,28.4359,39250.0
2020-08-26 11:50:00,30.7,30.74,30.69,30.71,39480.0,28.4359,28.473,28.4266,28.4452,39480.0
2020-08-26 12:00:00,30.72,30.76,30.69,30.74,38295.0,28.4544,28.4915,28.4266,28.473,38295.0
2020-08-26 12:10:00,30.71,30.73,30.68,30.7,19435.0,28.4452,28.4637,28.4174,28.4359,19435.0
2020-08-26 12:20:00,30.7,30.72,30.67,30.69,36575.0,28.4359,28.4544,28.4081,28.4266,36575.0
2020-08-26 12:30:00,30.71,30.74,30.67,30.73,33980.0,28.4452,28.473,28.4081,28.4637,33980.0
2020-08-26 12:40:00,30.73,30.73,30.65,30.69,47975.0,28.4637,28.4637,28.3896,28.4266,47975.0
2020-08-26 12:50:00,30.7,30.72,30.68,30.68,18405.0,28.4359,28.4544,28.4174,28.4174,18405.0
2020-08-26 13:00:00,30.68,30.74,30.67,30.7,37730.0,28.4174,28.473,28.4081,28.4359,37730.0
2020-08-26 13:10:00,30.7,30.75,30.68,30.72,108820.0,28.4359,28.4822,28.4174,28.4544,108820.0
2020-08-26 13:20:00,30.71,30.73,30.65,30.66,66980.0,28.4452,28.4637,28.3896,28.3989,66980.0
2020-08-26 13:30:00,30.67,30.76,30.67,30.72,41560.0,28.4081,28.4915,28.4081,28.4544,41560.0
2020-08-26 13:40:00,30.72,30.75,30.71,30.74,29745.0,28.4544,28.4822,28.4452,28.473,29745.0
2020-08-26 13:50:00,30.72,30.74,30.71,30.71,34630.0,28.4544,28.473,28.4452,28.4452,34630.0
2020-08-26 14:00:00,30.72,30.79,30.7,30.76,52350.0,28.4544,28.5193,28.4359,28.4915,52350.0
2020-08-26 14:10:00,30.77,30.79,30.7,30.74,199340.0,28.5007,28.5193,28.4359,28.473,199340.0
2020-08-26 14:20:00,30.74,30.85,30.72,30.8,57485.0,28.473,28.5748,28.4544,28.5285,57485.0
2020-08-26 14:30:00,30.82,30.85,30.76,30.83,103565.0,28.5471,28.5748,28.4915,28.5563,103565.0
2020-08-26 14:40:00,30.84,30.86,30.75,30.81,93980.0,28.5656,28.5841,28.4822,28.5378,93980.0
2020-08-26 14:50:00,30.81,30.86,30.77,30.81,127680.0,28.5378,28.5841,28.5007,28.5378,127680.0
2020-08-26 15:00:00,30.81,30.85,30.79,30.84,58800.0,28.5378,28.5748,28.5193,28.5656,58800.0
2020-08-26 15:10:00,30.85,30.94,30.85,30.94,85765.0,28.5748,28.6582,28.5748,28.6582,85765.0
2020-08-26 15:20:00,30.93,30.96,30.92,30.96,108210.0,28.6489,28.6767,28.6397,28.6767,108210.0
2020-08-26 15:30:00,30.96,30.97,30.86,30.88,113045.0,28.6767,28.686,28.5841,28.6026,113045.0
2020-08-26 15:40:00,30.87,30.9,30.85,30.88,84165.0,28.5934,28.6212,28.5748,28.6026,84165.0
2020-08-26 15:50:00,30.89,30.92,30.87,30.91,213540.0,28.6119,28.6397,28.5934,28.6304,213540.0
2020-08-27 09:30:00,30.94,31.11,30.89,30.98,111220.0,28.6582,28.8157,28.6119,28.6953,111220.0
2020-08-27 09:40:00,30.97,31.08,30.93,30.95,54335.0,28.686,28.7879,28.6489,28.6675,54335.0
2020-08-27 09:50:00,30.96,31.02,30.93,30.96,213905.0,28.6767,28.7323,28.6489,28.6767,213905.0
2020-08-27 10:00:00,30.96,30.97,30.73,30.73,190575.0,28.6767,28.686,28.4637,28.4637,190575.0
2020-08-27 10:10:00,30.73,30.91,30.71,30.88,312185.0,28.4637,28.6304,28.4452,28.6026,312185.0
2020-08-27 10:20:00,30.91,30.93,30.81,30.85,102970.0,28.6304,28.6489,28.5378,28.5748,102970.0
2020-08-27 10:30:00,30.84,30.93,30.81,30.83,74300.0,28.5656,28.6489,28.5378,28.5563,74300.0
2020-08-27 10:40:00,30.84,30.88,30.75,30.78,64835.0,28.5656,28.6026,28.4822,28.51,64835.0
2020-08-27 10:50:00,30.76,30.81,30.76,30.77,57550.0,28.4915,28.5378,28.4915,28.5007,57550.0
2020-08-27 11:00:00,30.77,30.83,30.77,30.8,59245.0,28.5007,28.5563,28.5007,28.5285,59245.0
2020-08-27 11:10:00,30.79,30.81,30.69,30.69,60235.0,28.5193,28.5378,28.4266,28.4266,60235.0
2020-08-27 11:20:00,30.69,30.71,30.63,30.66,91430.0,28.4266,28.4452,28.3711,28.3989,91430.0
2020-08-27 11:30:00,30.66,30.66,30.56,30.58,119360.0,28.3989,28.3989,28.3062,28.3248,119360.0
2020-08-27 11:40:00,30.59,30.64,30.59,30.61,46685.0,28.334,28.3803,28.334,28.3525,46685.0
2020-08-27 11:50:00,30.61,30.61,30.46,30.48,99690.0,28.3525,28.3525,28.2136,28.2321,99690.0
2020-08-27 12:00:00,30.48,30.52,30.41,30.42,98620.0,28.2321,28.2692,28.1673,28.1766,98620.0
2020-08-27 12:10:00,30.44,30.49,30.27,30.27,176565.0,28.1951,28.2414,28.0376,28.0376,176565.0
2020-08-27 12:20:00,30.27,30.28,30.12,30.19,187085.0,28.0376,28.0469,27.8987,27.9635,187085.0
2020-08-27 12:30:00,30.18,30.22,30.05,30.06,100710.0,27.9543,27.9913,27.8338,27.8431,100710.0
2020-08-27 12:40:00,30.08,30.11,30.02,30.03,82470.0,27.8616,27.8894,27.8061,27.8153,82470.0
2020-08-27 12:50:00,30.03,30.03,29.9,29.99,116540.0,27.8153,27.8153,27.6949,27.7783,116540.0
2020-08-27 13:00:00,29.99,30.19,29.96,30.19,89925.0,27.7783,27.9635,27.7505,27.9635,89925.0
2020-08-27 13:10:00,30.18,30.24,30.16,30.22,88955.0,27.9543,28.0098,27.9357,27.9913,88955.0
2020-08-27 13:20:00,30.22,30.28,30.22,30.28,49725.0,27.9913,28.0469,27.9913,28.0469,49725.0
2020-08-27 13:30:00,30.29,30.35,30.27,30.32,100590.0,28.0561,28.1117,28.0376,28.0839,100590.0
2020-08-27 13:40:00,30.34,30.37,30.25,30.34,88460.0,28.1025,28.1302,28.0191,28.1025,88460.0
2020-08-27 13:50:00,30.34,30.38,30.31,30.38,67090.0,28.1025,28.1395,28.0747,28.1395,67090.0
2020-08-27 14:00:00,30.37,30.43,30.35,30.38,75605.0,28.1302,28.1858,28.1117,28.1395,75605.0
2020-08-27 14:10:00,30.38,30.42,30.38,30.42,43850.0,28.1395,28.1766,28.1395,28.1766,43850.0
2020-08-27 14:20:00,30.43,30.43,30.36,30.4,57540.0,28.1858,28.1858,28.121,28.158,57540.0
2020-08-27 14:30:00,30.4,30.44,30.39,30.39,71365.0,28.158,28.1951,28.1488,28.1488,71365.0
2020-08-27 14:40:00,30.39,30.39,30.36,30.37,42705.0,28.1488,28.1488,28.121,28.1302,42705.0
2020-08-27 14:50:00,30.38,30.38,30.34,30.37,58280.0,28.1395,28.1395,28.1025,28.1302,58280.0
2020-08-27 15:00:00,30.37,30.38,30.31,30.33,69100.0,28.1302,28.1395,28.0747,28.0932,69100.0
2020-08-27 15:10:00,30.33,30.35,30.32,30.34,67555.0,28.0932,28.1117,28.0839,28.1025,67555.0
2020-08-27 15:20:00,30.34,30.35,30.29,30.3,83155.0,28.1025,28.1117,28.0561,28.0654,83155.0
2020-08-27 15:30:00,30.3,30.38,30.3,30.33,207205.0,28.0654,28.1395,28.0654,28.0932,207205.0
2020-08-27 15:40:00,30.33,30.34,30.24,30.24,117745.0,28.0932,28.1025,28.0098,28.0098,117745.0
2020-08-27 15:50:00,30.23,30.25,30.14,30.21,274690.0,28.0006,28.0191,27.9172,27.982,274690.0
2020-08-28 09:30:00,30.15,30.25,29.88,30.14,186365.0,27.9265,28.0191,27.6764,27.9172,186365.0
2020-08-28 09:40:00,30.12,30.19,29.92,29.92,78815.0,27.8987,27.9635,27.7134,27.7134,78815.0
2020-08-28 09:50:00,29.95,30.04,29.82,30.02,168645.0,27.7412,27.8246,27.6208,27.8061,168645.0
2020-08-28 10:00:00,30.06,30.06,29.91,29.91,124830.0,27.8431,27.8431,27.7042,27.7042,124830.0
2020-08-28 10:10:00,29.94,30.01,29.88,29.88,143870.0,27.732,27.7968,27.6764,27.6764,143870.0
2020-08-28 10:20:00,29.89,29.89,29.67,29.69,210890.0,27.6856,27.6856,27.4819,27.5004,210890.0
2020-08-28 10:30:00,29.67,29.67,29.48,29.64,320740.0,27.4819,27.4819,27.3059,27.4541,320740.0
2020-08-28 10:40:00,29.64,29.68,29.53,29.63,169535.0,27.4541,27.4911,27.3522,27.4448,169535.0
2020-08-28 10:50:00,29.61,29.73,29.58,29.73,312030.0,27.4263,27.5374,27.3985,27.5374,312030.0
2020-08-28 11:00:00,29.75,29.83,29.68,29.82,222240.0,27.556,27.6301,27.4911,27.6208,222240.0
2020-08-28 11:10:00,29.81,29.86,29.75,29.85,94525.0,27.6115,27.6579,27.556,27.6486,94525.0
2020-08-28 11:20:00,29.86,29.88,29.8,29.83,59450.0,27.6579,27.6764,27.6023,27.6301,59450.0
2020-08-28 11:30:00,29.81,29.83,29.73,29.73,47435.0,27.6115,27.6301,27.5374,27.5374,47435.0
2020-08-28 11:40:00,29.73,29.74,29.65,29.74,40135.0,27.5374,27.5467,27.4633,27.5467,40135.0
2020-08-28 11:50:00,29.77,29.81,29.69,29.8,61990.0,27.5745,27.6115,27.5004,27.6023,61990.0
2020-08-28 12:00:00,29.79,29.82,29.74,29.74,38930.0,27.593,27.6208,27.5467,27.5467,38930.0
2020-08-28 12:10:00,29.75,29.75,29.7,29.7,37525.0,27.556,27.556,27.5097,27.5097,37525.0
2020-08-28 12:20:00,29.7,29.7,29.61,29.64,51515.0,27.5097,27.5097,27.4263,27.4541,51515.0
2020-08-28 12:30:00,29.61,29.65,29.58,29.58,55625.0,27.4263,27.4633,27.3985,27.3985,55625.0
2020-08-28 12:40:00,29.56,29.62,29.56,29.57,66250.0,27.38,27.4356,27.38,27.3892,66250.0
2020-08-28 12:50:00,29.58,29.64,29.58,29.64,65355.0,27.3985,27.4541,27.3985,27.4541,65355.0
2020-08-28 13:00:00,29.65,29.67,29.58,29.59,108745.0,27.4633,27.4819,27.3985,27.4078,108745.0
2020-08-28 13:10:00,29.59,29.62,29.57,29.61,64650.0,27.4078,27.4356,27.3892,27.4263,64650.0
2020-08-28 13:20:00,29.6,29.61,29.56,29.57,53790.0,27.417,27.4263,27.38,27.3892,53790.0
2020-08-28 13:30:00,29.56,29.58,29.48,29.49,69900.0,27.38,27.3985,27.3059,27.3151,69900.0
2020-08-28 13:40:00,29.48,29.49,29.41,29.44,111955.0,27.3059,27.3151,27.241,27.2688,111955.0
2020-08-28 13:50:00,29.43,29.45,29.42,29.43,40920.0,27.2596,27.2781,27.2503,27.2596,40920.0
2020-08-28 14:00:00,29.43,29.43,29.33,29.36,104650.0,27.2596,27.2596,27.1669,27.1947,104650.0
2020-08-28 14:10:00,29.36,29.36,29.31,29.33,84115.0,27.1947,27.1947,27.1484,27.1669,84115.0
2020-08-28 14:20:00,29.33,29.38,29.31,29.36,109395.0,27.1669,27.2133,27.1484,27.1947,109395.0
2020-08-28 14:30:00,29.36,29.44,29.36,29.44,41695.0,27.1947,27.2688,27.1947,27.2688,41695.0
2020-08-28 14:40:00,29.44,29.54,29.44,29.54,34355.0,27.2688,27.3615,27.2688,27.3615,34355.0
2020-08-28 14:50:00,29.53,29.53,29.44,29.47,54770.0,27.3522,27.3522,27.2688,27.2966,54770.0
2020-08-28 15:00:00,29.48,29.5,29.43,29.43,63775.0,27.3059,27.3244,27.2596,27.2596,63775.0
2020-08-28 15:10:00,29.43,29.46,29.42,29.46,71425.0,27.2596,27.2874,27.2503,27.2874,71425.0
2020-08-28 15:20:00,29.46,29.48,29.37,29.39,162885.0,27.2874,27.3059,27.204,27.2225,162885.0
2020-08-28 15:30:00,29.39,29.5,29.32,29.4,323995.0,27.2225,27.3244,27.1577,27.2318,323995.0
2020-08-28 15:40:00,29.4,29.47,29.37,29.38,161765.0,27.2318,27.2966,27.204,27.2133,161765.0
2020-08-28 15:50:00,29.37,29.39,29.32,29.38,420190.0,27.204,27.2225,27.1577,27.2133,420190.0
2020-08-31 09:30:00,29.4,29.5,29.06,29.34,314740.0,27.2318,27.3244,26.9169,27.1762,314740.0
2020-08-31 09:40:00,29.35,29.47,29.29,29.36,134195.0,27.1855,27.2966,27.1299,27.1947,134195.0
2020-08-31 09:50:00,29.36,29.42,29.25,29.32,54250.0,27.1947,27.2503,27.0928,27.1577,54250.0
2020-08-31 10:00:00,29.33,29.35,29.26,29.28,65420.0,27.1669,27.1855,27.1021,27.1206,65420.0
2020-08-31 10:10:00,29.27,29.37,29.22,29.27,105165.0,27.1114,27.204,27.0651,27.1114,105165.0
2020-08-31 10:20:00,29.29,29.3,29.14,29.16,66420.0,27.1299,27.1392,26.991,27.0095,66420.0
2020-08-31 10:30:00,29.16,29.27,29.16,29.25,165570.0,27.0095,27.1114,27.0095,27.0928,165570.0
2020-08-31 10:40:00,29.27,29.37,29.26,29.37,339195.0,27.1114,27.204,27.1021,27.204,339195.0
2020-08-31 10:50:00,29.37,29.38,29.31,29.32,80290.0,27.204,27.2133,27.1484,27.1577,80290.0
2020-08-31 11:00:00,29.32,29.46,29.32,29.46,73020.0,27.1577,27.2874,27.1577,27.2874,73020.0
2020-08-31 11:10:00,29.46,29.48,29.38,29.43,75260.0,27.2874,27.3059,27.2133,27.2596,75260.0
2020-08-31 11:20:00,29.39,29.41,29.28,29.28,68615.0,27.2225,27.241,27.1206,27.1206,68615.0
2020-08-31 11:30:00,29.3,29.39,29.26,29.39,52805.0,27.1392,27.2225,27.1021,27.2225,52805.0
2020-08-31 11:40:00,29.4,29.42,29.37,29.39,48575.0,27.2318,27.2503,27.204,27.2225,48575.0
2020-08-31 11:50:00,29.39,29.48,29.38,29.39,56455.0,27.2225,27.3059,27.2133,27.2225,56455.0
2020-08-31 12:00:00,29.39,29.46,29.36,29.44,85780.0,27.2225,27.2874,27.1947,27.2688,85780.0
2020-08-31 12:10:00,29.45,29.46,29.41,29.44,54450.0,27.2781,27.2874,27.241,27.2688,54450.0
2020-08-31 12:20:00,29.45,29.45,29.37,29.39,32500.0,27.2781,27.2781,27.204,27.2225,32500.0
2020-08-31 12:30:00,29.39,29.44,29.37,29.42,50600.0,27.2225,27.2688,27.204,27.2503,50600.0
2020-08-31 12:40:00,29.4,29.69,29.38,29.55,1270080.0,27.2318,27.5004,27.2133,27.3707,1270080.0
2020-08-31 12:50:00,29.56,29.59,29.53,29.55,566205.0,27.38,27.4078,27.3522,27.3707,566205.0
2020-08-31 13:00:00,29.56,29.71,29.54,29.7,363070.0,27.38,27.5189,27.3615,27.5097,363070.0
2020-08-31 13:10:00,29.7,29.79,29.67,29.67,256310.0,27.5097,27.593,27.4819,27.4819,256310.0
2020-08-31 13:20:00,29.68,29.7,29.57,29.59,148190.0,27.4911,27.5097,27.3892,27.4078,148190.0
2020-08-31 13:30:00,29.59,29.61,29.54,29.58,104375.0,27.4078,27.4263,27.3615,27.3985,104375.0
2020-08-31 13:40:00,29.57,29.58,29.55,29.56,77290.0,27.3892,27.3985,27.3707,27.38,77290.0
2020-08-31 13:50:00,29.55,29.59,29.53,29.57,127590.0,27.3707,27.4078,27.3522,27.3892,127590.0
2020-08-31 14:00:00,29.56,29.58,29.53,29.58,53565.0,27.38,27.3985,27.3522,27.3985,53565.0
2020-08-31 14:10:00,29.58,29.64,29.57,29.62,76210.0,27.3985,27.4541,27.3892,27.4356,76210.0
2020-08-31 14:20:00,29.62,29.66,29.6,29.66,82820.0,27.4356,27.4726,27.417,27.4726,82820.0
2020-08-31 14:30:00,29.65,29.67,29.59,29.61,85620.0,27.4633,27.4819,27.4078,27.4263,85620.0
2020-08-31 14:40:00,29.62,29.67,29.62,29.64,261650.0,27.4356,27.4819,27.4356,27.4541,261650.0
2020-08-31 14:50:00,29.65,29.7,29.64,29.67,81485.0,27.4633,27.5097,27.4541,27.4819,81485.0
2020-08-31 15:00:00,29.68,29.69,29.64,29.66,80590.0,27.4911,27.5004,27.4541,27.4726,80590.0
2020-08-31 15:10:00,29.66,29.67,29.61,29.67,104335.0,27.4726,27.4819,27.4263,27.4819,104335.0
2020-08-31 15:20:00,29.67,29.67,29.61,29.65,99750.0,27.4819,27.4819,27.4263,27.4633,99750.0
2020-08-31 15:30:00,29.65,29.67,29.63,29.66,110405.0,27.4633,27.4819,27.4448,27.4726,110405.0
2020-08-31 15:40:00,29.65,29.76,29.65,29.76,210340.0,27.4633,27.5652,27.4633,27.5652,210340.0
2020-08-31 15:50:00,29.75,29.84,29.75,29.78,866205.0,27.556,27.6393,27.556,27.5838,866205.0
2020-09-01 09:30:00,29.73,30.04,29.66,29.9,312380.0,27.5374,27.8246,27.4726,27.6949,312380.0
2020-09-01 09:40:00,29.91,30.21,29.85,30.19,218860.0,27.7042,27.982,27.6486,27.9635,218860.0
2020-09-01 09:50:00,30.2,30.27,30.07,30.14,153240.0,27.9728,28.0376,27.8524,27.9172,153240.0
2020-09-01 10:00:00,30.15,30.23,30.1,30.13,208270.0,27.9265,28.0006,27.8802,27.9079,208270.0
2020-09-01 10:10:00,30.14,30.18,30.06,30.14,106665.0,27.9172,27.9543,27.8431,27.9172,106665.0
2020-09-01 10:20:00,30.15,30.29,30.15,30.27,176665.0,27.9265,28.0561,27.9265,28.0376,176665.0
2020-09-01 10:30:00,30.27,30.31,30.18,30.23,103850.0,28.0376,28.0747,27.9543,28.0006,103850.0
2020-09-01 10:40:00,30.23,30.32,30.2,30.32,142480.0,28.0006,28.0839,27.9728,28.0839,142480.0
2020-09-01 10:50:00,30.31,30.34,30.26,30.33,155785.0,28.0747,28.1025,28.0284,28.0932,155785.0
2020-09-01 11:00:00,30.34,30.36,30.23,30.27,287510.0,28.1025,28.121,28.0006,28.0376,287510.0
2020-09-01 11:10:00,30.27,30.28,30.07,30.13,330095.0,28.0376,28.0469,27.8524,27.9079,330095.0
2020-09-01 11:20:00,30.14,30.21,30.1,30.19,122080.0,27.9172,27.982,27.8802,27.9635,122080.0
2020-09-01 11:30:00,30.19,30.19,30.06,30.07,150215.0,27.9635,27.9635,27.8431,27.8524,150215.0
2020-09-01 11:40:00,30.08,30.08,29.99,30.03,212750.0,27.8616,27.8616,27.7783,27.8153,212750.0
2020-09-01 11:50:00,30.02,30.09,30.01,30.04,48835.0,27.8061,27.8709,27.7968,27.8246,48835.0
2020-09-01 12:00:00,30.06,30.13,30.03,30.06,88985.0,27.8431,27.9079,27.8153,27.8431,88985.0
2020-09-01 12:10:00,30.07,30.08,29.96,29.97,110460.0,27.8524,27.8616,27.7505,27.7597,110460.0
2020-09-01 12:20:00,29.96,30.0,29.95,29.95,61170.0,27.7505,27.7875,27.7412,27.7412,61170.0
2020-09-01 12:30:00,29.95,29.98,29.94,29.96,84470.0,27.7412,27.769,27.732,27.7505,84470.0
2020-09-01 12:40:00,29.96,30.0,29.95,29.97,46265.0,27.7505,27.7875,27.7412,27.7597,46265.0
2020-09-01 12:50:00,29.97,29.98,29.94,29.96,86095.0,27.7597,27.769,27.732,27.7505,86095.0
2020-09-01 13:00:00,29.95,30.0,29.94,29.98,56740.0,27.7412,27.7875,27.732,27.769,56740.0
2020-09-01 13:10:00,29.98,29.98,29.93,29.96,31300.0,27.769,27.769,27.7227,27.7505,31300.0
2020-09-01 13:20:00,29.97,29.97,29.86,29.86,153340.0,27.7597,27.7597,27.6579,27.6579,153340.0
2020-09-01 13:30:00,29.86,29.95,29.86,29.9,43710.0,27.6579,27.7412,27.6579,27.6949,43710.0
2020-09-01 13:40:00,29.89,29.95,29.89,29.91,31860.0,27.6856,27.7412,27.6856,27.7042,31860.0
2020-09-01 13:50:00,29.91,29.91,29.87,29.88,51035.0,27.7042,27.7042,27.6671,27.6764,51035.0
2020-09-01 14:00:00,29.86,29.91,29.85,29.91,20500.0,27.6579,27.7042,27.6486,27.7042,20500.0
2020-09-01 14:10:00,29.91,29.97,29.91,29.97,23435.0,27.7042,27.7597,27.7042,27.7597,23435.0
2020-09-01 14:20:00,29.95,29.95,29.91,29.93,39390.0,27.7412,27.7412,27.7042,27.7227,39390.0
2020-09-01 14:30:00,29.95,29.95,29.92,29.95,36120.0,27.7412,27.7412,27.7134,27.7412,36120.0
2020-09-01 14:40:00,29.95,29.99,29.94,29.94,20585.0,27.7412,27.7783,27.732,27.732,20585.0
2020-09-01 14:50:00,29.94,29.94,29.92,29.92,36905.0,27.732,27.732,27.7134,27.7134,36905.0
2020-09-01 15:00:00,29.92,29.95,29.9,29.94,29465.0,27.7134,27.7412,27.6949,27.732,29465.0
2020-09-01 15:10:00,29.94,29.94,29.9,29.91,58130.0,27.732,27.732,27.6949,27.7042,58130.0
2020-09-01 15:20:00,29.9,29.91,29.84,29.84,136685.0,27.6949,27.7042,27.6393,27.6393,136685.0
2020-09-01 15:30:00,29.85,29.89,29.85,29.87,69325.0,27.6486,27.6856,27.6486,27.6671,69325.0
2020-09-01 15:40:00,29.87,29.88,29.72,29.74,317625.0,27.6671,27.6764,27.5282,27.5467,317625.0
2020-09-01 15:50:00,29.72,29.81,29.7,29.81,332305.0,27.5282,27.6115,27.5097,27.6115,332305.0
2020-09-02 09:30:00,29.89,30.13,29.66,29.7,174085.0,27.6856,27.9079,27.4726,27.5097,174085.0
2020-09-02 09:40:00,29.7,29.86,29.68,29.74,106530.0,27.5097,27.6579,27.4911,27.5467,106530.0
2020-09-02 09:50:00,29.73,29.76,29.47,29.5,85450.0,27.5374,27.5652,27.2966,27.3244,85450.0
2020-09-02 10:00:00,29.53,29.6,29.49,29.56,64980.0,27.3522,27.417,27.3151,27.38,64980.0
2020-09-02 10:10:00,29.57,29.72,29.52,29.65,39080.0,27.3892,27.5282,27.3429,27.4633,39080.0
2020-09-02 10:20:00,29.68,29.74,29.67,29.7,52830.0,27.4911,27.5467,27.4819,27.5097,52830.0
2020-09-02 10:30:00,29.69,29.76,29.65,29.66,40980.0,27.5004,27.5652,27.4633,27.4726,40980.0
2020-09-02 10:40:00,29.64,29.65,29.57,29.64,56350.0,27.4541,27.4633,27.3892,27.4541,56350.0
2020-09-02 10:50:00,29.67,29.7,29.53,29.53,90530.0,27.4819,27.5097,27.3522,27.3522,90530.0
2020-09-02 11:00:00,29.56,29.56,29.41,29.43,44950.0,27.38,27.38,27.241,27.2596,44950.0
2020-09-02 11:10:00,29.45,29.52,29.43,29.48,74585.0,27.2781,27.3429,27.2596,27.3059,74585.0
2020-09-02 11:20:00,29.49,29.54,29.48,29.5,135690.0,27.3151,27.3615,27.3059,27.3244,135690.0
2020-09-02 11:30:00,29.52,29.55,29.47,29.47,75390.0,27.3429,27.3707,27.2966,27.2966,75390.0
2020-09-02 11:40:00,29.5,29.55,29.46,29.49,61065.0,27.3244,27.3707,27.2874,27.3151,61065.0
2020-09-02 11:50:00,29.48,29.51,29.47,29.51,70040.0,27.3059,27.3337,27.2966,27.3337,70040.0
2020-09-02 12:00:00,29.51,29.7,29.49,29.7,72700.0,27.3337,27.5097,27.3151,27.5097,72700.0
2020-09-02 12:10:00,29.71,29.77,29.7,29.73,193910.0,27.5189,27.5745,27.5097,27.5374,193910.0
2020-09-02 12:20:00,29.73,29.87,29.72,29.83,100160.0,27.5374,27.6671,27.5282,27.6301,100160.0
2020-09-02 12:30:00,29.83,29.93,29.82,29.93,70915.0,27.6301,27.7227,27.6208,27.7227,70915.0
2020-09-02 12:40:00,29.93,29.97,29.85,29.85,109655.0,27.7227,27.7597,27.6486,27.6486,109655.0
2020-09-02 12:50:00,29.85,29.87,29.79,29.85,76220.0,27.6486,27.6671,27.593,27.6486,76220.0
2020-09-02 13:00:00,29.85,29.94,29.82,29.91,50225.0,27.6486,27.732,27.6208,27.7042,50225.0
2020-09-02 13:10:00,29.91,29.91,29.81,29.81,45575.0,27.7042,27.7042,27.6115,27.6115,45575.0
2020-09-02 13:20:00,29.81,29.83,29.78,29.81,71035.0,27.6115,27.6301,27.5838,27.6115,71035.0
2020-09-02 13:30:00,29.8,29.85,29.79,29.85,55445.0,27.6023,27.6486,27.593,27.6486,55445.0
2020-09-02 13:40:00,29.85,29.86,29.8,29.8,48060.0,27.6486,27.6579,27.6023,27.6023,48060.0
2020-09-02 13:50:00,29.79,29.84,29.79,29.81,45010.0,27.593,27.6393,27.593,27.6115,45010.0
2020-09-02 14:00:00,29.81,29.81,29.73,29.74,56055.0,27.6115,27.6115,27.5374,27.5467,56055.0
2020-09-02 14:10:00,29.74,29.75,29.7,29.72,59215.0,27.5467,27.556,27.5097,27.5282,59215.0
2020-09-02 14:20:00,29.72,29.84,29.72,29.81,91615.0,27.5282,27.6393,27.5282,27.6115,91615.0
2020-09-02 14:30:00,29.81,29.87,29.79,29.87,67655.0,27.6115,27.6671,27.593,27.6671,67655.0
2020-09-02 14:40:00,29.87,29.94,29.87,29.88,98655.0,27.6671,27.732,27.6671,27.6764,98655.0
2020-09-02 14:50:00,29.89,29.95,29.88,29.95,69895.0,27.6856,27.7412,27.6764,27.7412,69895.0
2020-09-02 15:00:00,29.95,29.96,29.92,29.92,72160.0,27.7412,27.7505,27.7134,27.7134,72160.0
2020-09-02 15:10:00,29.92,29.99,29.91,29.98,92920.0,27.7134,27.7783,27.7042,27.769,92920.0
2020-09-02 15:20:00,29.98,30.01,29.89,29.9,95335.0,27.769,27.7968,27.6856,27.6949,95335.0
2020-09-02 15:30:00,29.91,29.93,29.89,29.91,106350.0,27.7042,27.7227,27.6856,27.7042,106350.0
2020-09-02 15:40:00,29.91,29.92,29.89,29.91,175545.0,27.7042,27.7134,27.6856,27.7042,175545.0
2020-09-02 15:50:00,29.91,29.93,29.84,29.9,262035.0,27.7042,27.7227,27.6393,27.6949,262035.0
2020-09-03 09:30:00,29.53,29.69,29.06,29.08,246290.0,27.3522,27.5004,26.9169,26.9354,246290.0
2020-09-03 09:40:00,29.12,29.12,28.73,28.88,216520.0,26.9724,26.9724,26.6112,26.7501,216520.0
2020-09-03 09:50:00,28.87,29.16,28.79,29.07,223545.0,26.7409,27.0095,26.6668,26.9261,223545.0
2020-09-03 10:00:00,29.09,29.17,29.05,29.05,84860.0,26.9446,27.0187,26.9076,26.9076,84860.0
2020-09-03 10:10:00,29.07,29.13,28.98,29.1,98265.0,26.9261,26.9817,26.8428,26.9539,98265.0
2020-09-03 10:20:00,29.1,29.34,29.04,29.33,174165.0,26.9539,27.1762,26.8983,27.1669,174165.0
2020-09-03 10:30:00,29.28,29.37,29.16,29.21,150915.0,27.1206,27.204,27.0095,27.0558,150915.0
2020-09-03 10:40:00,29.2,29.25,29.07,29.12,79775.0,27.0465,27.0928,26.9261,26.9724,79775.0
2020-09-03 10:50:00,29.12,29.25,29.11,29.2,132430.0,26.9724,27.0928,26.9632,27.0465,132430.0
2020-09-03 11:00:00,29.23,29.28,29.07,29.09,122910.0,27.0743,27.1206,26.9261,26.9446,122910.0
2020-09-03 11:10:00,29.1,29.13,28.86,28.88,246590.0,26.9539,26.9817,26.7316,26.7501,246590.0
2020-09-03 11:20:00,28.87,29.02,28.87,29.02,224830.0,26.7409,26.8798,26.7409,26.8798,224830.0
2020-09-03 11:30:00,29.0,29.03,28.9,28.99,102550.0,26.8613,26.8891,26.7687,26.852,102550.0
2020-09-03 11:40:00,28.99,29.09,28.97,28.97,72580.0,26.852,26.9446,26.8335,26.8335,72580.0
2020-09-03 11:50:00,28.97,28.99,28.89,28.93,91165.0,26.8335,26.852,26.7594,26.7964,91165.0
2020-09-03 12:00:00,28.93,28.96,28.88,28.94,94885.0,26.7964,26.8242,26.7501,26.8057,94885.0
2020-09-03 12:10:00,28.95,28.97,28.86,28.93,87000.0,26.815,26.8335,26.7316,26.7964,87000.0
2020-09-03 12:20:00,28.91,28.94,28.88,28.88,76810.0,26.7779,26.8057,26.7501,26.7501,76810.0
2020-09-03 12:30:00,28.86,28.89,28.78,28.85,70385.0,26.7316,26.7594,26.6575,26.7223,70385.0
2020-09-03 12:40:00,28.84,28.89,28.8,28.83,35705.0,26.7131,26.7594,26.676,26.7038,35705.0
2020-09-03 12:50:00,28.84,28.98,28.83,28.88,64180.0,26.7131,26.8428,26.7038,26.7501,64180.0
2020-09-03 13:00:00,28.9,28.91,28.79,28.91,61545.0,26.7687,26.7779,26.6668,26.7779,61545.0
2020-09-03 13:10:00,28.91,28.97,28.88,28.9,40790.0,26.7779,26.8335,26.7501,26.7687,40790.0
2020-09-03 13:20:00,28.9,29.04,28.88,29.03,102925.0,26.7687,26.8983,26.7501,26.8891,102925.0
2020-09-03 13:30:00,29.01,29.01,28.85,28.9,77305.0,26.8705,26.8705,26.7223,26.7687,77305.0
2020-09-03 13:40:00,28.92,28.92,28.86,28.89,45720.0,26.7872,26.7872,26.7316,26.7594,45720.0
2020-09-03 13:50:00,28.92,29.01,28.87,28.89,65645.0,26.7872,26.8705,26.7409,26.7594,65645.0
2020-09-03 14:00:00,28.88,29.04,28.88,29.04,49230.0,26.7501,26.8983,26.7501,26.8983,49230.0
2020-09-03 14:10:00,29.02,29.04,28.9,28.94,62715.0,26.8798,26.8983,26.7687,26.8057,62715.0
2020-09-03 14:20:00,28.96,28.97,28.9,28.92,66735.0,26.8242,26.8335,26.7687,26.7872,66735.0
2020-09-03 14:30:00,28.9,29.01,28.89,28.99,101800.0,26.7687,26.8705,26.7594,26.852,101800.0
2020-09-03 14:40:00,28.97,29.08,28.91,29.03,131755.0,26.8335,26.9354,26.7779,26.8891,131755.0
2020-09-03 14:50:00,29.04,29.05,28.88,28.88,54485.0,26.8983,26.9076,26.7501,26.7501,54485.0
2020-09-03 15:00:00,28.89,28.98,28.88,28.94,85835.0,26.7594,26.8428,26.7501,26.8057,85835.0
2020-09-03 15:10:00,28.93,29.02,28.91,28.95,94270.0,26.7964,26.8798,26.7779,26.815,94270.0
2020-09-03 15:20:00,28.95,28.96,28.88,28.88,104670.0,26.815,26.8242,26.7501,26.7501,104670.0
2020-09-03 15:30:00,28.89,28.99,28.85,28.97,135065.0,26.7594,26.852,26.7223,26.8335,135065.0
2020-09-03 15:40:00,28.97,29.06,28.95,28.95,171965.0,26.8335,26.9169,26.815,26.815,171965.0
2020-09-03 15:50:00,28.93,29.15,28.9,29.11,462230.0,26.7964,27.0002,26.7687,26.9632,462230.0
2020-09-04 09:30:00,29.09,29.3,28.98,29.02,135595.0,26.9446,27.1392,26.8428,26.8798,135595.0
2020-09-04 09:40:00,29.02,29.07,28.8,28.94,111740.0,26.8798,26.9261,26.676,26.8057,111740.0
2020-09-04 09:50:00,28.94,29.02,28.65,28.68,90500.0,26.8057,26.8798,26.5371,26.5649,90500.0
2020-09-04 10:00:00,28.72,28.79,28.62,28.78,211745.0,26.6019,26.6668,26.5093,26.6575,211745.0
2020-09-04 10:10:00,28.77,28.79,28.53,28.53,203525.0,26.6482,26.6668,26.4259,26.4259,203525.0
2020-09-04 10:20:00,28.53,28.71,28.38,28.4,151515.0,26.4259,26.5927,26.287,26.3055,151515.0
2020-09-04 10:30:00,28.42,28.53,28.29,28.43,269835.0,26.3241,26.4259,26.2036,26.3333,269835.0
2020-09-04 10:40:00,28.42,28.43,28.14,28.36,228865.0,26.3241,26.3333,26.0647,26.2685,228865.0
2020-09-04 10:50:00,28.38,28.5,28.23,28.42,83250.0,26.287,26.3982,26.1481,26.3241,83250.0
2020-09-04 11:00:00,28.43,28.5,28.36,28.4,69885.0,26.3333,26.3982,26.2685,26.3055,69885.0
2020-09-04 11:10:00,28.39,28.51,28.35,28.49,63300.0,26.2963,26.4074,26.2592,26.3889,63300.0
2020-09-04 11:20:00,28.48,28.49,28.21,28.27,114965.0,26.3796,26.3889,26.1295,26.1851,114965.0
2020-09-04 11:30:00,28.33,28.48,28.31,28.46,61485.0,26.2407,26.3796,26.2222,26.3611,61485.0
2020-09-04 11:40:00,28.44,28.53,28.41,28.52,52555.0,26.3426,26.4259,26.3148,26.4167,52555.0
2020-09-04 11:50:00,28.49,28.61,28.45,28.58,44695.0,26.3889,26.5,26.3518,26.4723,44695.0
2020-09-04 12:00:00,28.56,28.57,28.4,28.41,83965.0,26.4537,26.463,26.3055,26.3148,83965.0
2020-09-04 12:10:00,28.42,28.5,28.33,28.36,110900.0,26.3241,26.3982,26.2407,26.2685,110900.0
2020-09-04 12:20:00,28.36,28.42,28.3,28.41,89060.0,26.2685,26.3241,26.2129,26.3148,89060.0
2020-09-04 12:30:00,28.4,28.49,28.38,28.46,147630.0,26.3055,26.3889,26.287,26.3611,147630.0
2020-09-04 12:40:00,28.46,28.53,28.46,28.46,68455.0,26.3611,26.4259,26.3611,26.3611,68455.0
2020-09-04 12:50:00,28.44,28.44,28.35,28.35,78370.0,26.3426,26.3426,26.2592,26.2592,78370.0
2020-09-04 13:00:00,28.35,28.38,28.29,28.37,87720.0,26.2592,26.287,26.2036,26.2777,87720.0
2020-09-04 13:10:00,28.38,28.38,28.3,28.3,38035.0,26.287,26.287,26.2129,26.2129,38035.0
2020-09-04 13:20:00,28.28,28.39,28.28,28.31,57985.0,26.1944,26.2963,26.1944,26.2222,57985.0
2020-09-04 13:30:00,28.31,28.37,28.27,28.37,69005.0,26.2222,26.2777,26.1851,26.2777,69005.0
2020-09-04 13:40:00,28.37,28.43,28.29,28.42,132490.0,26.2777,26.3333,26.2036,26.3241,132490.0
2020-09-04 13:50:00,28.43,28.5,28.39,28.5,35265.0,26.3333,26.3982,26.2963,26.3982,35265.0
2020-09-04 14:00:00,28.5,28.51,28.42,28.43,44070.0,26.3982,26.4074,26.3241,26.3333,44070.0
2020-09-04 14:10:00,28.45,28.45,28.38,28.4,24515.0,26.3518,26.3518,26.287,26.3055,24515.0
2020-09-04 14:20:00,28.39,28.44,28.36,28.41,32210.0,26.2963,26.3426,26.2685,26.3148,32210.0
2020-09-04 14:30:00,28.42,28.55,28.41,28.55,59920.0,26.3241,26.4445,26.3148,26.4445,59920.0
2020-09-04 14:40:00,28.57,28.61,28.52,28.58,50350.0,26.463,26.5,26.4167,26.4723,50350.0
2020-09-04 14:50:00,28.58,28.61,28.54,28.59,46870.0,26.4723,26.5,26.4352,26.4815,46870.0
2020-09-04 15:00:00,28.59,28.64,28.53,28.61,53095.0,26.4815,26.5278,26.4259,26.5,53095.0
2020-09-04 15:10:00,28.59,28.6,28.52,28.55,53365.0,26.4815,26.4908,26.4167,26.4445,53365.0
2020-09-04 15:20:00,28.55,28.6,28.53,28.57,79845.0,26.4445,26.4908,26.4259,26.463,79845.0
2020-09-04 15:30:00,28.56,28.65,28.48,28.5,133305.0,26.4537,26.5371,26.3796,26.3982,133305.0
2020-09-04 15:40:00,28.52,28.56,28.46,28.46,180505.0,26.4167,26.4537,26.3611,26.3611,180505.0
2020-09-04 15:50:00,28.44,28.54,28.4,28.42,393490.0,26.3426,26.4352,26.3055,26.3241,393490.0
2020-09-08 09:30:00,27.97,28.3,27.66,27.95,296690.0,25.9072,26.2129,25.6201,25.8887,296690.0
2020-09-08 09:40:00,27.93,27.93,27.68,27.7,134835.0,25.8702,25.8702,25.6386,25.6572,134835.0
2020-09-08 09:50:00,27.7,27.89,27.64,27.85,202940.0,25.6572,25.8331,25.6016,25.7961,202940.0
2020-09-08 10:00:00,27.86,27.86,27.67,27.82,193150.0,25.8054,25.8054,25.6294,25.7683,193150.0
2020-09-08 10:10:00,27.81,28.0,27.8,27.93,136120.0,25.759,25.935,25.7498,25.8702,136120.0
2020-09-08 10:20:00,27.94,27.99,27.88,27.93,79255.0,25.8795,25.9258,25.8239,25.8702,79255.0
2020-09-08 10:30:00,27.88,27.98,27.76,27.87,64490.0,25.8239,25.9165,25.7127,25.8146,64490.0
2020-09-08 10:40:00,27.87,27.87,27.56,27.58,143845.0,25.8146,25.8146,25.5275,25.546,143845.0
2020-09-08 10:50:00,27.57,27.8,27.55,27.76,134575.0,25.5367,25.7498,25.5182,25.7127,134575.0
2020-09-08 11:00:00,27.74,27.85,27.71,27.76,87540.0,25.6942,25.7961,25.6664,25.7127,87540.0
2020-09-08 11:10:00,27.77,27.88,27.76,27.78,58265.0,25.722,25.8239,25.7127,25.7313,58265.0
2020-09-08 11:20:00,27.77,27.8,27.68,27.72,62790.0,25.722,25.7498,25.6386,25.6757,62790.0
2020-09-08 11:30:00,27.71,27.79,27.64,27.74,127700.0,25.6664,25.7405,25.6016,25.6942,127700.0
2020-09-08 11:40:00,27.75,27.75,27.64,27.69,196270.0,25.7035,25.7035,25.6016,25.6479,196270.0
2020-09-08 11:50:00,27.68,27.74,27.61,27.71,341345.0,25.6386,25.6942,25.5738,25.6664,341345.0
2020-09-08 12:00:00,27.66,27.69,27.58,27.6,64505.0,25.6201,25.6479,25.546,25.5645,64505.0
2020-09-08 12:10:00,27.59,27.62,27.48,27.59,90110.0,25.5553,25.5831,25.4534,25.5553,90110.0
2020-09-08 12:20:00,27.59,27.69,27.57,27.62,43370.0,25.5553,25.6479,25.5367,25.5831,43370.0
2020-09-08 12:30:00,27.65,27.67,27.58,27.6,54245.0,25.6108,25.6294,25.546,25.5645,54245.0
2020-09-08 12:40:00,27.6,27.66,27.58,27.62,92275.0,25.5645,25.6201,25.546,25.5831,92275.0
2020-09-08 12:50:00,27.61,27.61,27.48,27.5,70360.0,25.5738,25.5738,25.4534,25.4719,70360.0
2020-09-08 13:00:00,27.49,27.5,27.35,27.37,167650.0,25.4626,25.4719,25.333,25.3515,167650.0
2020-09-08 13:10:00,27.37,27.51,27.37,27.51,216445.0,25.3515,25.4812,25.3515,25.4812,216445.0
2020-09-08 13:20:00,27.51,27.52,27.43,27.45,100770.0,25.4812,25.4904,25.4071,25.4256,100770.0
2020-09-08 13:30:00,27.45,27.5,27.44,27.49,140055.0,25.4256,25.4719,25.4163,25.4626,140055.0
2020-09-08 13:40:00,27.5,27.58,27.47,27.52,104390.0,25.4719,25.546,25.4441,25.4904,104390.0
2020-09-08 13:50:00,27.52,27.59,27.51,27.53,70140.0,25.4904,25.5553,25.4812,25.4997,70140.0
2020-09-08 14:00:00,27.54,27.54,27.47,27.52,98155.0,25.509,25.509,25.4441,25.4904,98155.0
2020-09-08 14:10:00,27.51,27.54,27.45,27.46,121090.0,25.4812,25.509,25.4256,25.4349,121090.0
2020-09-08 14:20:00,27.46,27.47,27.35,27.35,61800.0,25.4349,25.4441,25.333,25.333,61800.0
2020-09-08 14:30:00,27.35,27.42,27.33,27.35,103345.0,25.333,25.3978,25.3144,25.333,103345.0
2020-09-08 14:40:00,27.37,27.37,27.26,27.3,92535.0,25.3515,25.3515,25.2496,25.2867,92535.0
2020-09-08 14:50:00,27.29,27.38,27.24,27.35,85885.0,25.2774,25.3608,25.2311,25.333,85885.0
2020-09-08 15:00:00,27.35,27.35,27.2,27.22,124430.0,25.333,25.333,25.194,25.2126,124430.0
2020-09-08 15:10:00,27.24,27.38,27.24,27.35,149665.0,25.2311,25.3608,25.2311,25.333,149665.0
2020-09-08 15:20:00,27.34,27.45,27.31,27.44,165045.0,25.3237,25.4256,25.2959,25.4163,165045.0
2020-09-08 15:30:00,27.44,27.49,27.32,27.35,123900.0,25.4163,25.4626,25.3052,25.333,123900.0
2020-09-08 15:40:00,27.36,27.44,27.33,27.37,171980.0,25.3422,25.4163,25.3144,25.3515,171980.0
2020-09-08 15:50:00,27.38,27.4,27.28,27.36,382360.0,25.3608,25.3793,25.2681,25.3422,382360.0
2020-09-09 09:30:00,27.62,27.98,27.62,27.89,157220.0,25.5831,25.9165,25.5831,25.8331,157220.0
2020-09-09 09:40:00,27.91,28.0,27.82,27.95,107560.0,25.8517,25.935,25.7683,25.8887,107560.0
2020-09-09 09:50:00,27.99,28.03,27.9,27.94,149570.0,25.9258,25.9628,25.8424,25.8795,149570.0
2020-09-09 10:00:00,27.95,28.07,27.91,28.03,79875.0,25.8887,25.9999,25.8517,25.9628,79875.0
2020-09-09 10:10:00,28.05,28.21,28.05,28.18,114035.0,25.9813,26.1295,25.9813,26.1018,114035.0
2020-09-09 10:20:00,28.17,28.27,28.14,28.24,124225.0,26.0925,26.1851,26.0647,26.1573,124225.0
2020-09-09 10:30:00,28.23,28.3,28.13,28.14,158285.0,26.1481,26.2129,26.0554,26.0647,158285.0
2020-09-09 10:40:00,28.13,28.18,28.1,28.12,205740.0,26.0554,26.1018,26.0277,26.0462,205740.0
2020-09-09 10:50:00,28.13,28.15,28.09,28.13,80090.0,26.0554,26.074,26.0184,26.0554,80090.0
2020-09-09 11:00:00,28.13,28.16,28.04,28.04,66605.0,26.0554,26.0832,25.9721,25.9721,66605.0
2020-09-09 11:10:00,28.05,28.11,28.0,28.1,128475.0,25.9813,26.0369,25.935,26.0277,128475.0
2020-09-09 11:20:00,28.1,28.15,28.1,28.14,55335.0,26.0277,26.074,26.0277,26.0647,55335.0
2020-09-09 11:30:00,28.14,28.15,28.1,28.14,103075.0,26.0647,26.074,26.0277,26.0647,103075.0
2020-09-09 11:40:00,28.15,28.19,28.12,28.18,77035.0,26.074,26.111,26.0462,26.1018,77035.0
2020-09-09 11:50:00,28.18,28.2,28.12,28.16,31860.0,26.1018,26.1203,26.0462,26.0832,31860.0
2020-09-09 12:00:00,28.18,28.18,28.08,28.1,25805.0,26.1018,26.1018,26.0091,26.0277,25805.0
2020-09-09 12:10:00,28.1,28.16,28.09,28.16,19960.0,26.0277,26.0832,26.0184,26.0832,19960.0
2020-09-09 12:20:00,28.15,28.16,28.07,28.11,38575.0,26.074,26.0832,25.9999,26.0369,38575.0
2020-09-09 12:30:00,28.12,28.15,28.11,28.15,31660.0,26.0462,26.074,26.0369,26.074,31660.0
2020-09-09 12:40:00,28.15,28.25,28.15,28.25,28825.0,26.074,26.1666,26.074,26.1666,28825.0
2020-09-09 12:50:00,28.26,28.26,28.21,28.24,32635.0,26.1759,26.1759,26.1295,26.1573,32635.0
2020-09-09 13:00:00,28.25,28.31,28.23,28.3,27950.0,26.1666,26.2222,26.1481,26.2129,27950.0
2020-09-09 13:10:00,28.3,28.36,28.27,28.28,41530.0,26.2129,26.2685,26.1851,26.1944,41530.0
2020-09-09 13:20:00,28.27,28.29,28.21,28.21,41210.0,26.1851,26.2036,26.1295,26.1295,41210.0
2020-09-09 13:30:00,28.24,28.32,28.2,28.3,31775.0,26.1573,26.2314,26.1203,26.2129,31775.0
2020-09-09 13:40:00,28.32,28.32,28.21,28.25,28690.0,26.2314,26.2314,26.1295,26.1666,28690.0
2020-09-09 13:50:00,28.25,28.25,28.22,28.23,40585.0,26.1666,26.1666,26.1388,26.1481,40585.0
2020-09-09 14:00:00,28.23,28.24,28.21,28.24,41665.0,26.1481,26.1573,26.1295,26.1573,41665.0
2020-09-09 14:10:00,28.24,28.28,28.21,28.27,32520.0,26.1573,26.1944,26.1295,26.1851,32520.0
2020-09-09 14:20:00,28.25,28.28,28.23,28.24,27995.0,26.1666,26.1944,26.1481,26.1573,27995.0
2020-09-09 14:30:00,28.24,28.32,28.24,28.32,49995.0,26.1573,26.2314,26.1573,26.2314,49995.0
2020-09-09 14:40:00,28.32,28.35,28.28,28.28,46025.0,26.2314,26.2592,26.1944,26.1944,46025.0
2020-09-09 14:50:00,28.29,28.35,28.29,28.31,42880.0,26.2036,26.2592,26.2036,26.2222,42880.0
2020-09-09 15:00:00,28.32,28.36,28.31,28.36,31365.0,26.2314,26.2685,26.2222,26.2685,31365.0
2020-09-09 15:10:00,28.35,28.39,28.32,28.39,41210.0,26.2592,26.2963,26.2314,26.2963,41210.0
2020-09-09 15:20:00,28.39,28.41,28.36,28.4,56810.0,26.2963,26.3148,26.2685,26.3055,56810.0
2020-09-09 15:30:00,28.39,28.42,28.32,28.33,84760.0,26.2963,26.3241,26.2314,26.2407,84760.0
2020-09-09 15:40:00,28.33,28.36,28.3,28.32,108415.0,26.2407,26.2685,26.2129,26.2314,108415.0
2020-09-09 15:50:00,28.3,28.35,28.27,28.32,384455.0,26.2129,26.2592,26.1851,26.2314,384455.0
2020-09-10 09:30:00,28.32,28.55,28.32,28.38,204190.0,26.2314,26.4445,26.2314,26.287,204190.0
2020-09-10 09:40:00,28.36,28.43,28.35,28.42,86745.0,26.2685,26.3333,26.2592,26.3241,86745.0
2020-09-10 09:50:00,28.4,28.41,28.35,28.35,75025.0,26.3055,26.3148,26.2592,26.2592,75025.0
2020-09-10 10:00:00,28.33,28.4,28.33,28.39,86645.0,26.2407,26.3055,26.2407,26.2963,86645.0
2020-09-10 10:10:00,28.39,28.4,28.32,28.34,139350.0,26.2963,26.3055,26.2314,26.25,139350.0
2020-09-10 10:20:00,28.34,28.35,28.21,28.23,80405.0,26.25,26.2592,26.1295,26.1481,80405.0
2020-09-10 10:30:00,28.21,28.28,28.21,28.26,34115.0,26.1295,26.1944,26.1295,26.1759,34115.0
2020-09-10 10:40:00,28.25,28.26,28.14,28.15,188670.0,26.1666,26.1759,26.0647,26.074,188670.0
2020-09-10 10:50:00,28.16,28.2,27.98,27.98,120500.0,26.0832,26.1203,25.9165,25.9165,120500.0
2020-09-10 11:00:00,27.94,28.0,27.9,27.97,81780.0,25.8795,25.935,25.8424,25.9072,81780.0
2020-09-10 11:10:00,27.98,28.0,27.88,27.92,90690.0,25.9165,25.935,25.8239,25.8609,90690.0
2020-09-10 11:20:00,27.94,28.01,27.93,28.0,148630.0,25.8795,25.9443,25.8702,25.935,148630.0
2020-09-10 11:30:00,28.01,28.08,28.0,28.05,41520.0,25.9443,26.0091,25.935,25.9813,41520.0
2020-09-10 11:40:00,28.05,28.05,27.96,27.97,94205.0,25.9813,25.9813,25.898,25.9072,94205.0
2020-09-10 11:50:00,27.98,28.01,27.88,27.95,37145.0,25.9165,25.9443,25.8239,25.8887,37145.0
2020-09-10 12:00:00,27.94,27.99,27.9,27.96,65585.0,25.8795,25.9258,25.8424,25.898,65585.0
2020-09-10 12:10:00,27.96,27.97,27.89,27.94,37055.0,25.898,25.9072,25.8331,25.8795,37055.0
2020-09-10 12:20:00,27.92,27.95,27.9,27.94,48230.0,25.8609,25.8887,25.8424,25.8795,48230.0
2020-09-10 12:30:00,27.93,27.96,27.85,27.88,35950.0,25.8702,25.898,25.7961,25.8239,35950.0
2020-09-10 12:40:00,27.87,27.88,27.83,27.85,47485.0,25.8146,25.8239,25.7776,25.7961,47485.0
2020-09-10 12:50:00,27.86,27.93,27.86,27.91,51520.0,25.8054,25.8702,25.8054,25.8517,51520.0
2020-09-10 13:00:00,27.92,27.93,27.88,27.92,37860.0,25.8609,25.8702,25.8239,25.8609,37860.0
2020-09-10 13:10:00,27.92,28.0,27.91,28.0,50195.0,25.8609,25.935,25.8517,25.935,50195.0
2020-09-10 13:20:00,28.0,28.0,27.91,27.92,42065.0,25.935,25.935,25.8517,25.8609,42065.0
2020-09-10 13:30:00,27.95,27.95,27.9,27.9,27250.0,25.8887,25.8887,25.8424,25.8424,27250.0
2020-09-10 13:40:00,27.89,27.9,27.84,27.84,35130.0,25.8331,25.8424,25.7868,25.7868,35130.0
2020-09-10 13:50:00,27.84,27.85,27.75,27.78,26530.0,25.7868,25.7961,25.7035,25.7313,26530.0
2020-09-10 14:00:00,27.79,27.81,27.74,27.75,24405.0,25.7405,25.759,25.6942,25.7035,24405.0
2020-09-10 14:10:00,27.75,27.76,27.69,27.73,126655.0,25.7035,25.7127,25.6479,25.6849,126655.0
2020-09-10 14:20:00,27.74,27.74,27.6,27.61,92485.0,25.6942,25.6942,25.5645,25.5738,92485.0
2020-09-10 14:30:00,27.62,27.67,27.59,27.67,134360.0,25.5831,25.6294,25.5553,25.6294,134360.0
2020-09-10 14:40:00,27.66,27.69,27.62,27.69,84250.0,25.6201,25.6479,25.5831,25.6479,84250.0
2020-09-10 14:50:00,27.68,27.7,27.65,27.7,75965.0,25.6386,25.6572,25.6108,25.6572,75965.0
2020-09-10 15:00:00,27.69,27.71,27.56,27.59,56245.0,25.6479,25.6664,25.5275,25.5553,56245.0
2020-09-10 15:10:00,27.58,27.61,27.5,27.51,82540.0,25.546,25.5738,25.4719,25.4812,82540.0
2020-09-10 15:20:00,27.52,27.56,27.49,27.54,80285.0,25.4904,25.5275,25.4626,25.509,80285.0
2020-09-10 15:30:00,27.54,27.61,27.52,27.57,106270.0,25.509,25.5738,25.4904,25.5367,106270.0
2020-09-10 15:40:00,27.58,27.65,27.58,27.6,163715.0,25.546,25.6108,25.546,25.5645,163715.0
2020-09-10 15:50:00,27.6,27.65,27.55,27.56,497520.0,25.5645,25.6108,25.5182,25.5275,497520.0
2020-09-11 09:30:00,27.69,27.8,27.49,27.62,108685.0,25.6479,25.7498,25.4626,25.5831,108685.0
2020-09-11 09:40:00,27.62,27.72,27.55,27.68,111660.0,25.5831,25.6757,25.5182,25.6386,111660.0
2020-09-11 09:50:00,27.67,27.75,27.59,27.62,88765.0,25.6294,25.7035,25.5553,25.5831,88765.0
2020-09-11 10:00:00,27.61,27.82,27.59,27.75,43290.0,25.5738,25.7683,25.5553,25.7035,43290.0
2020-09-11 10:10:00,27.72,27.82,27.69,27.82,30785.0,25.6757,25.7683,25.6479,25.7683,30785.0
2020-09-11 10:20:00,27.84,27.9,27.81,27.81,31095.0,25.7868,25.8424,25.759,25.759,31095.0
2020-09-11 10:30:00,27.83,27.87,27.76,27.76,68360.0,25.7776,25.8146,25.7127,25.7127,68360.0
2020-09-11 10:40:00,27.77,27.93,27.77,27.93,54265.0,25.722,25.8702,25.722,25.8702,54265.0
2020-09-11 10:50:00,27.92,27.94,27.88,27.89,60360.0,25.8609,25.8795,25.8239,25.8331,60360.0
2020-09-11 11:00:00,27.87,27.97,27.86,27.97,51455.0,25.8146,25.9072,25.8054,25.9072,51455.0
2020-09-11 11:10:00,27.97,28.02,27.91,28.01,170155.0,25.9072,25.9536,25.8517,25.9443,170155.0
2020-09-11 11:20:00,28.01,28.01,27.86,27.86,64925.0,25.9443,25.9443,25.8054,25.8054,64925.0
2020-09-11 11:30:00,27.85,27.86,27.78,27.78,72780.0,25.7961,25.8054,25.7313,25.7313,72780.0
2020-09-11 11:40:00,27.79,27.83,27.77,27.82,63060.0,25.7405,25.7776,25.722,25.7683,63060.0
2020-09-11 11:50:00,27.81,27.82,27.79,27.82,33905.0,25.759,25.7683,25.7405,25.7683,33905.0
2020-09-11 12:00:00,27.79,27.8,27.76,27.76,40680.0,25.7405,25.7498,25.7127,25.7127,40680.0
2020-09-11 12:10:00,27.77,27.8,27.76,27.78,69125.0,25.722,25.7498,25.7127,25.7313,69125.0
2020-09-11 12:20:00,27.78,27.82,27.78,27.79,36370.0,25.7313,25.7683,25.7313,25.7405,36370.0
2020-09-11 12:30:00,27.79,27.79,27.69,27.71,36570.0,25.7405,25.7405,25.6479,25.6664,36570.0
2020-09-11 12:40:00,27.71,27.72,27.64,27.72,31170.0,25.6664,25.6757,25.6016,25.6757,31170.0
2020-09-11 12:50:00,27.72,27.77,27.69,27.7,19525.0,25.6757,25.722,25.6479,25.6572,19525.0
2020-09-11 13:00:00,27.72,27.72,27.64,27.65,24200.0,25.6757,25.6757,25.6016,25.6108,24200.0
2020-09-11 13:10:00,27.63,27.65,27.58,27.64,26855.0,25.5923,25.6108,25.546,25.6016,26855.0
2020-09-11 13:20:00,27.66,27.66,27.6,27.61,20465.0,25.6201,25.6201,25.5645,25.5738,20465.0
2020-09-11 13:30:00,27.62,27.62,27.56,27.61,73095.0,25.5831,25.5831,25.5275,25.5738,73095.0
2020-09-11 13:40:00,27.6,27.63,27.58,27.59,97755.0,25.5645,25.5923,25.546,25.5553,97755.0
2020-09-11 13:50:00,27.58,27.62,27.52,27.54,58270.0,25.546,25.5831,25.4904,25.509,58270.0
2020-09-11 14:00:00,27.54,27.58,27.49,27.57,166860.0,25.509,25.546,25.4626,25.5367,166860.0
2020-09-11 14:10:00,27.58,27.67,27.57,27.65,26940.0,25.546,25.6294,25.5367,25.6108,26940.0
2020-09-11 14:20:00,27.63,27.67,27.59,27.59,44205.0,25.5923,25.6294,25.5553,25.5553,44205.0
2020-09-11 14:30:00,27.59,27.61,27.55,27.55,167670.0,25.5553,25.5738,25.5182,25.5182,167670.0
2020-09-11 14:40:00,27.55,27.59,27.51,27.53,85270.0,25.5182,25.5553,25.4812,25.4997,85270.0
2020-09-11 14:50:00,27.52,27.57,27.5,27.54,53195.0,25.4904,25.5367,25.4719,25.509,53195.0
2020-09-11 15:00:00,27.54,27.54,27.44,27.44,36930.0,25.509,25.509,25.4163,25.4163,36930.0
2020-09-11 15:10:00,27.45,27.53,27.42,27.53,31485.0,25.4256,25.4997,25.3978,25.4997,31485.0
2020-09-11 15:20:00,27.51,27.63,27.51,27.63,37480.0,25.4812,25.5923,25.4812,25.5923,37480.0
2020-09-11 15:30:00,27.62,27.64,27.56,27.57,49155.0,25.5831,25.6016,25.5275,25.5367,49155.0
2020-09-11 15:40:00,27.57,27.61,27.54,27.56,92600.0,25.5367,25.5738,25.509,25.5275,92600.0
2020-09-11 15:50:00,27.57,27.57,27.51,27.53,157005.0,25.5367,25.5367,25.4812,25.4997,157005.0
2020-09-14 09:30:00,27.78,27.92,27.71,27.83,87700.0,25.7313,25.8609,25.6664,25.7776,87700.0
2020-09-14 09:40:00,27.85,27.9,27.77,27.84,36265.0,25.7961,25.8424,25.722,25.7868,36265.0
2020-09-14 09:50:00,27.84,27.87,27.76,27.76,51385.0,25.7868,25.8146,25.7127,25.7127,51385.0
2020-09-14 10:00:00,27.77,27.99,27.77,27.98,86365.0,25.722,25.9258,25.722,25.9165,86365.0
2020-09-14 10:10:00,27.98,28.05,27.96,27.96,113780.0,25.9165,25.9813,25.898,25.898,113780.0
2020-09-14 10:20:00,27.97,28.02,27.97,27.99,37635.0,25.9072,25.9536,25.9072,25.9258,37635.0
2020-09-14 10:30:00,27.97,27.97,27.8,27.8,163255.0,25.9072,25.9072,25.7498,25.7498,163255.0
2020-09-14 10:40:00,27.81,27.81,27.68,27.75,55050.0,25.759,25.759,25.6386,25.7035,55050.0
2020-09-14 10:50:00,27.75,27.86,27.74,27.84,19155.0,25.7035,25.8054,25.6942,25.7868,19155.0
2020-09-14 11:00:00,27.84,27.88,27.83,27.85,42510.0,25.7868,25.8239,25.7776,25.7961,42510.0
2020-09-14 11:10:00,27.85,27.88,27.83,27.87,38005.0,25.7961,25.8239,25.7776,25.8146,38005.0
2020-09-14 11:20:00,27.87,27.9,27.86,27.87,43720.0,25.8146,25.8424,25.8054,25.8146,43720.0
2020-09-14 11:30:00,27.87,27.9,27.86,27.9,46290.0,25.8146,25.8424,25.8054,25.8424,46290.0
2020-09-14 11:40:00,27.91,27.96,27.9,27.96,22700.0,25.8517,25.898,25.8424,25.898,22700.0
2020-09-14 11:50:00,27.95,28.01,27.95,27.97,434180.0,25.8887,25.9443,25.8887,25.9072,434180.0
2020-09-14 12:00:00,27.96,27.98,27.91,27.91,25385.0,25.898,25.9165,25.8517,25.8517,25385.0
2020-09-14 12:10:00,27.91,27.91,27.79,27.81,49890.0,25.8517,25.8517,25.7405,25.759,49890.0
2020-09-14 12:20:00,27.81,27.82,27.73,27.73,49935.0,25.759,25.7683,25.6849,25.6849,49935.0
2020-09-14 12:30:00,27.75,27.76,27.72,27.73,30720.0,25.7035,25.7127,25.6757,25.6849,30720.0
2020-09-14 12:40:00,27.73,27.76,27.73,27.76,27895.0,25.6849,25.7127,25.6849,25.7127,27895.0
2020-09-14 12:50:00,27.75,27.77,27.72,27.73,34370.0,25.7035,25.722,25.6757,25.6849,34370.0
2020-09-14 13:00:00,27.73,27.76,27.7,27.72,55850.0,25.6849,25.7127,25.6572,25.6757,55850.0
2020-09-14 13:10:00,27.72,27.75,27.7,27.7,57410.0,25.6757,25.7035,25.6572,25.6572,57410.0
2020-09-14 13:20:00,27.71,27.71,27.65,27.67,49095.0,25.6664,25.6664,25.6108,25.6294,49095.0
2020-09-14 13:30:00,27.68,27.69,27.65,27.67,43830.0,25.6386,25.6479,25.6108,25.6294,43830.0
2020-09-14 13:40:00,27.67,27.72,27.67,27.71,38365.0,25.6294,25.6757,25.6294,25.6664,38365.0
2020-09-14 13:50:00,27.71,27.74,27.7,27.72,30710.0,25.6664,25.6942,25.6572,25.6757,30710.0
2020-09-14 14:00:00,27.72,27.75,27.71,27.74,39205.0,25.6757,25.7035,25.6664,25.6942,39205.0
2020-09-14 14:10:00,27.75,27.77,27.71,27.73,38575.0,25.7035,25.722,25.6664,25.6849,38575.0
2020-09-14 14:20:00,27.74,27.75,27.7,27.71,49495.0,25.6942,25.7035,25.6572,25.6664,49495.0
2020-09-14 14:30:00,27.71,27.76,27.71,27.76,38745.0,25.6664,25.7127,25.6664,25.7127,38745.0
2020-09-14 14:40:00,27.76,27.78,27.71,27.72,68800.0,25.7127,25.7313,25.6664,25.6757,68800.0
2020-09-14 14:50:00,27.72,27.75,27.68,27.74,37300.0,25.6757,25.7035,25.6386,25.6942,37300.0
2020-09-14 15:00:00,27.75,27.75,27.7,27.71,80675.0,25.7035,25.7035,25.6572,25.6664,80675.0
2020-09-14 15:10:00,27.7,27.75,27.7,27.75,21845.0,25.6572,25.7035,25.6572,25.7035,21845.0
2020-09-14 15:20:00,27.74,27.75,27.7,27.71,49335.0,25.6942,25.7035,25.6572,25.6664,49335.0
2020-09-14 15:30:00,27.71,27.73,27.68,27.7,63035.0,25.6664,25.6849,25.6386,25.6572,63035.0
2020-09-14 15:40:00,27.7,27.74,27.69,27.74,82240.0,25.6572,25.6942,25.6479,25.6942,82240.0
2020-09-14 15:50:00,27.73,27.73,27.63,27.63,274390.0,25.6849,25.6849,25.5923,25.5923,274390.0
2020-09-15 09:30:00,27.77,27.91,27.74,27.86,138625.0,25.722,25.8517,25.6942,25.8054,138625.0
2020-09-15 09:40:00,27.87,27.99,27.85,27.96,119635.0,25.8146,25.9258,25.7961,25.898,119635.0
2020-09-15 09:50:00,27.98,28.12,27.96,28.12,192270.0,25.9165,26.0462,25.898,26.0462,192270.0
2020-09-15 10:00:00,28.1,28.11,27.96,28.0,76810.0,26.0277,26.0369,25.898,25.935,76810.0
2020-09-15 10:10:00,28.0,28.09,27.99,28.07,122795.0,25.935,26.0184,25.9258,25.9999,122795.0
2020-09-15 10:20:00,28.06,28.06,27.93,27.97,62705.0,25.9906,25.9906,25.8702,25.9072,62705.0
2020-09-15 10:30:00,27.97,28.06,27.96,28.02,45750.0,25.9072,25.9906,25.898,25.9536,45750.0
2020-09-15 10:40:00,28.0,28.03,27.97,28.02,84105.0,25.935,25.9628,25.9072,25.9536,84105.0
2020-09-15 10:50:00,28.03,28.04,27.99,28.0,77355.0,25.9628,25.9721,25.9258,25.935,77355.0
2020-09-15 11:00:00,28.0,28.0,27.92,27.95,57670.0,25.935,25.935,25.8609,25.8887,57670.0
2020-09-15 11:10:00,27.96,28.01,27.96,27.98,29270.0,25.898,25.9443,25.898,25.9165,29270.0
2020-09-15 11:20:00,27.98,28.05,27.98,28.04,38280.0,25.9165,25.9813,25.9165,25.9721,38280.0
2020-09-15 11:30:00,28.04,28.09,28.04,28.09,37035.0,25.9721,26.0184,25.9721,26.0184,37035.0
2020-09-15 11:40:00,28.09,28.1,28.08,28.09,22295.0,26.0184,26.0277,26.0091,26.0184,22295.0
2020-09-15 11:50:00,28.08,28.09,28.05,28.06,42805.0,26.0091,26.0184,25.9813,25.9906,42805.0
2020-09-15 12:00:00,28.06,28.11,28.04,28.04,35470.0,25.9906,26.0369,25.9721,25.9721,35470.0
2020-09-15 12:10:00,28.04,28.06,28.03,28.03,40305.0,25.9721,25.9906,25.9628,25.9628,40305.0
2020-09-15 12:20:00,28.03,28.06,28.03,28.03,46550.0,25.9628,25.9906,25.9628,25.9628,46550.0
2020-09-15 12:30:00,28.03,28.03,27.98,28.01,44410.0,25.9628,25.9628,25.9165,25.9443,44410.0
2020-09-15 12:40:00,28.02,28.08,28.02,28.06,72880.0,25.9536,26.0091,25.9536,25.9906,72880.0
2020-09-15 12:50:00,28.07,28.09,28.03,28.03,37210.0,25.9999,26.0184,25.9628,25.9628,37210.0
2020-09-15 13:00:00,28.02,28.04,28.01,28.01,35305.0,25.9536,25.9721,25.9443,25.9443,35305.0
2020-09-15 13:10:00,28.02,28.05,27.98,28.02,168050.0,25.9536,25.9813,25.9165,25.9536,168050.0
2020-09-15 13:20:00,28.01,28.06,27.99,28.05,163565.0,25.9443,25.9906,25.9258,25.9813,163565.0
2020-09-15 13:30:00,28.04,28.05,28.02,28.05,34410.0,25.9721,25.9813,25.9536,25.9813,34410.0
2020-09-15 13:40:00,28.05,28.11,28.04,28.1,41800.0,25.9813,26.0369,25.9721,26.0277,41800.0
2020-09-15 13:50:00,28.09,28.12,28.07,28.07,48230.0,26.0184,26.0462,25.9999,25.9999,48230.0
2020-09-15 14:00:00,28.08,28.09,28.02,28.09,335020.0,26.0091,26.0184,25.9536,26.0184,335020.0
2020-09-15 14:10:00,28.1,28.18,28.07,28.16,50885.0,26.0277,26.1018,25.9999,26.0832,50885.0
2020-09-15 14:20:00,28.16,28.18,28.12,28.17,49900.0,26.0832,26.1018,26.0462,26.0925,49900.0
2020-09-15 14:30:00,28.18,28.22,28.15,28.22,102950.0,26.1018,26.1388,26.074,26.1388,102950.0
2020-09-15 14:40:00,28.23,28.27,28.2,28.27,88750.0,26.1481,26.1851,26.1203,26.1851,88750.0
2020-09-15 14:50:00,28.28,28.29,28.23,28.25,61715.0,26.1944,26.2036,26.1481,26.1666,61715.0
2020-09-15 15:00:00,28.26,28.28,28.18,28.2,94955.0,26.1759,26.1944,26.1018,26.1203,94955.0
2020-09-15 15:10:00,28.19,28.2,28.14,28.19,69255.0,26.111,26.1203,26.0647,26.111,69255.0
2020-09-15 15:20:00,28.18,28.2,28.16,28.19,73060.0,26.1018,26.1203,26.0832,26.111,73060.0
2020-09-15 15:30:00,28.19,28.25,28.18,28.2,160615.0,26.111,26.1666,26.1018,26.1203,160615.0
2020-09-15 15:40:00,28.2,28.22,28.16,28.19,142040.0,26.1203,26.1388,26.0832,26.111,142040.0
2020-09-15 15:50:00,28.19,28.22,28.16,28.17,363860.0,26.111,26.1388,26.0832,26.0925,363860.0
2020-09-16 09:30:00,28.27,28.31,28.13,28.15,113395.0,26.1851,26.2222,26.0554,26.074,113395.0
2020-09-16 09:40:00,28.14,28.15,28.04,28.12,31605.0,26.0647,26.074,25.9721,26.0462,31605.0
2020-09-16 09:50:00,28.12,28.17,28.08,28.15,32615.0,26.0462,26.0925,26.0091,26.074,32615.0
2020-09-16 10:00:00,28.14,28.15,27.99,28.06,70950.0,26.0647,26.074,25.9258,25.9906,70950.0
2020-09-16 10:10:00,28.06,28.1,27.97,28.01,55495.0,25.9906,26.0277,25.9072,25.9443,55495.0
2020-09-16 10:20:00,28.03,28.03,27.95,28.0,44040.0,25.9628,25.9628,25.8887,25.935,44040.0
2020-09-16 10:30:00,28.0,28.02,27.96,27.97,31275.0,25.935,25.9536,25.898,25.9072,31275.0
2020-09-16 10:40:00,27.97,27.98,27.87,27.9,115170.0,25.9072,25.9165,25.8146,25.8424,115170.0
2020-09-16 10:50:00,27.9,27.96,27.88,27.88,108120.0,25.8424,25.898,25.8239,25.8239,108120.0
2020-09-16 11:00:00,27.89,27.99,27.89,27.96,41235.0,25.8331,25.9258,25.8331,25.898,41235.0
2020-09-16 11:10:00,27.95,28.01,27.93,27.97,72780.0,25.8887,25.9443,25.8702,25.9072,72780.0
2020-09-16 11:20:00,27.99,28.01,27.96,27.97,67385.0,25.9258,25.9443,25.898,25.9072,67385.0
2020-09-16 11:30:00,27.98,28.03,27.97,28.01,62950.0,25.9165,25.9628,25.9072,25.9443,62950.0
2020-09-16 11:40:00,28.0,28.04,27.99,28.04,30060.0,25.935,25.9721,25.9258,25.9721,30060.0
2020-09-16 11:50:00,28.03,28.07,28.03,28.05,35525.0,25.9628,25.9999,25.9628,25.9813,35525.0
2020-09-16 12:00:00,28.06,28.1,28.05,28.1,61495.0,25.9906,26.0277,25.9813,26.0277,61495.0
2020-09-16 12:10:00,28.09,28.14,28.08,28.12,51020.0,26.0184,26.0647,26.0091,26.0462,51020.0
2020-09-16 12:20:00,28.13,28.17,28.12,28.15,63955.0,26.0554,26.0925,26.0462,26.074,63955.0
2020-09-16 12:30:00,28.15,28.22,28.12,28.22,53510.0,26.074,26.1388,26.0462,26.1388,53510.0
2020-09-16 12:40:00,28.21,28.23,28.16,28.18,46460.0,26.1295,26.1481,26.0832,26.1018,46460.0
2020-09-16 12:50:00,28.18,28.19,28.15,28.18,31870.0,26.1018,26.111,26.074,26.1018,31870.0
2020-09-16 13:00:00,28.17,28.17,28.08,28.1,44715.0,26.0925,26.0925,26.0091,26.0277,44715.0
2020-09-16 13:10:00,28.09,28.11,28.04,28.04,38785.0,26.0184,26.0369,25.9721,25.9721,38785.0
2020-09-16 13:20:00,28.04,28.05,27.98,27.98,46260.0,25.9721,25.9813,25.9165,25.9165,46260.0
2020-09-16 13:30:00,27.99,28.0,27.96,27.98,41440.0,25.9258,25.935,25.898,25.9165,41440.0
2020-09-16 13:40:00,27.98,27.99,27.95,27.99,28480.0,25.9165,25.9258,25.8887,25.9258,28480.0
2020-09-16 13:50:00,27.99,28.05,27.94,28.05,17840.0,25.9258,25.9813,25.8795,25.9813,17840.0
2020-09-16 14:00:00,28.0,28.06,27.95,27.97,62240.0,25.935,25.9906,25.8887,25.9072,62240.0
2020-09-16 14:10:00,27.97,28.0,27.93,27.97,40695.0,25.9072,25.935,25.8702,25.9072,40695.0
2020-09-16 14:20:00,27.97,27.97,27.91,27.91,37255.0,25.9072,25.9072,25.8517,25.8517,37255.0
2020-09-16 14:30:00,27.92,27.95,27.87,27.94,45375.0,25.8609,25.8887,25.8146,25.8795,45375.0
2020-09-16 14:40:00,27.95,27.95,27.85,27.88,87865.0,25.8887,25.8887,25.7961,25.8239,87865.0
2020-09-16 14:50:00,27.87,27.87,27.8,27.85,44695.0,25.8146,25.8146,25.7498,25.7961,44695.0
2020-09-16 15:00:00,27.86,27.91,27.82,27.85,64175.0,25.8054,25.8517,25.7683,25.7961,64175.0
2020-09-16 15:10:00,27.85,27.86,27.76,27.8,75040.0,25.7961,25.8054,25.7127,25.7498,75040.0
2020-09-16 15:20:00,27.79,27.81,27.72,27.72,41020.0,25.7405,25.759,25.6757,25.6757,41020.0
2020-09-16 15:30:00,27.72,27.74,27.63,27.66,162645.0,25.6757,25.6942,25.5923,25.6201,162645.0
2020-09-16 15:40:00,27.65,27.76,27.64,27.73,114335.0,25.6108,25.7127,25.6016,25.6849,114335.0
2020-09-16 15:50:00,27.73,27.78,27.6,27.65,297155.0,25.6849,25.7313,25.5645,25.6108,297155.0
2020-09-17 09:30:00,27.31,27.52,27.2,27.45,186215.0,25.2959,25.4904,25.194,25.4256,186215.0
2020-09-17 09:40:00,27.53,27.62,27.52,27.54,35010.0,25.4997,25.5831,25.4904,25.509,35010.0
2020-09-17 09:50:00,27.54,27.72,27.54,27.68,60325.0,25.509,25.6757,25.509,25.6386,60325.0
2020-09-17 10:00:00,27.68,27.75,27.66,27.7,50800.0,25.6386,25.7035,25.6201,25.6572,50800.0
2020-09-17 10:10:00,27.7,27.75,27.69,27.72,70155.0,25.6572,25.7035,25.6479,25.6757,70155.0
2020-09-17 10:20:00,27.7,27.71,27.6,27.68,57415.0,25.6572,25.6664,25.5645,25.6386,57415.0
2020-09-17 10:30:00,27.67,27.72,27.59,27.66,69625.0,25.6294,25.6757,25.5553,25.6201,69625.0
2020-09-17 10:40:00,27.64,27.81,27.64,27.8,58390.0,25.6016,25.759,25.6016,25.7498,58390.0
2020-09-17 10:50:00,27.8,27.84,27.75,27.78,43365.0,25.7498,25.7868,25.7035,25.7313,43365.0
2020-09-17 11:00:00,27.78,27.84,27.77,27.81,45045.0,25.7313,25.7868,25.722,25.759,45045.0
2020-09-17 11:10:00,27.81,27.82,27.72,27.75,44020.0,25.759,25.7683,25.6757,25.7035,44020.0
2020-09-17 11:20:00,27.76,27.76,27.67,27.67,32675.0,25.7127,25.7127,25.6294,25.6294,32675.0
2020-09-17 11:30:00,27.68,27.71,27.62,27.64,39145.0,25.6386,25.6664,25.5831,25.6016,39145.0
2020-09-17 11:40:00,27.65,27.65,27.59,27.6,27720.0,25.6108,25.6108,25.5553,25.5645,27720.0
2020-09-17 11:50:00,27.62,27.63,27.57,27.59,30235.0,25.5831,25.5923,25.5367,25.5553,30235.0
2020-09-17 12:00:00,27.59,27.61,27.53,27.55,24110.0,25.5553,25.5738,25.4997,25.5182,24110.0
2020-09-17 12:10:00,27.55,27.55,27.43,27.45,27885.0,25.5182,25.5182,25.4071,25.4256,27885.0
2020-09-17 12:20:00,27.44,27.49,27.43,27.47,33315.0,25.4163,25.4626,25.4071,25.4441,33315.0
2020-09-17 12:30:00,27.46,27.51,27.46,27.5,25780.0,25.4349,25.4812,25.4349,25.4719,25780.0
2020-09-17 12:40:00,27.49,27.55,27.47,27.55,45325.0,25.4626,25.5182,25.4441,25.5182,45325.0
2020-09-17 12:50:00,27.53,27.59,27.51,27.55,71150.0,25.4997,25.5553,25.4812,25.5182,71150.0
2020-09-17 13:00:00,27.55,27.56,27.51,27.55,21435.0,25.5182,25.5275,25.4812,25.5182,21435.0
2020-09-17 13:10:00,27.53,27.55,27.5,27.55,30760.0,25.4997,25.5182,25.4719,25.5182,30760.0
2020-09-17 13:20:00,27.54,27.54,27.49,27.52,26950.0,25.509,25.509,25.4626,25.4904,26950.0
2020-09-17 13:30:00,27.51,27.56,27.51,27.51,26525.0,25.4812,25.5275,25.4812,25.4812,26525.0
2020-09-17 13:40:00,27.52,27.54,27.47,27.48,41280.0,25.4904,25.509,25.4441,25.4534,41280.0
2020-09-17 13:50:00,27.48,27.51,27.46,27.46,26165.0,25.4534,25.4812,25.4349,25.4349,26165.0
2020-09-17 14:00:00,27.46,27.49,27.45,27.46,21625.0,25.4349,25.4626,25.4256,25.4349,21625.0
2020-09-17 14:10:00,27.46,27.5,27.45,27.45,33895.0,25.4349,25.4719,25.4256,25.4256,33895.0
2020-09-17 14:20:00,27.46,27.51,27.44,27.45,25680.0,25.4349,25.4812,25.4163,25.4256,25680.0
2020-09-17 14:30:00,27.43,27.43,27.35,27.36,34270.0,25.4071,25.4071,25.333,25.3422,34270.0
2020-09-17 14:40:00,27.35,27.42,27.35,27.41,34830.0,25.333,25.3978,25.333,25.3885,34830.0
2020-09-17 14:50:00,27.4,27.44,27.37,27.42,49955.0,25.3793,25.4163,25.3515,25.3978,49955.0
2020-09-17 15:00:00,27.43,27.43,27.36,27.41,48725.0,25.4071,25.4071,25.3422,25.3885,48725.0
2020-09-17 15:10:00,27.43,27.53,27.43,27.51,46180.0,25.4071,25.4997,25.4071,25.4812,46180.0
2020-09-17 15:20:00,27.51,27.52,27.43,27.46,35200.0,25.4812,25.4904,25.4071,25.4349,35200.0
2020-09-17 15:30:00,27.44,27.59,27.44,27.59,85925.0,25.4163,25.5553,25.4163,25.5553,85925.0
2020-09-17 15:40:00,27.59,27.65,27.54,27.58,94700.0,25.5553,25.6108,25.509,25.546,94700.0
2020-09-17 15:50:00,27.57,27.67,27.57,27.63,298995.0,25.5367,25.6294,25.5367,25.5923,298995.0
2020-09-18 09:30:00,27.7,27.86,27.67,27.79,444985.0,25.6572,25.8054,25.6294,25.7405,444985.0
2020-09-18 09:40:00,27.76,27.86,27.73,27.79,26060.0,25.7127,25.8054,25.6849,25.7405,26060.0
2020-09-18 09:50:00,27.8,27.95,27.78,27.95,88715.0,25.7498,25.8887,25.7313,25.8887,88715.0
2020-09-18 10:00:00,27.97,28.09,27.95,28.05,44440.0,25.9072,26.0184,25.8887,25.9813,44440.0
2020-09-18 10:10:00,28.02,28.02,27.95,27.96,55130.0,25.9536,25.9536,25.8887,25.898,55130.0
2020-09-18 10:20:00,27.96,27.97,27.89,27.91,68190.0,25.898,25.9072,25.8331,25.8517,68190.0
2020-09-18 10:30:00,27.92,27.92,27.86,27.86,59745.0,25.8609,25.8609,25.8054,25.8054,59745.0
2020-09-18 10:40:00,27.87,27.94,27.85,27.87,36500.0,25.8146,25.8795,25.7961,25.8146,36500.0
2020-09-18 10:50:00,27.87,27.87,27.66,27.67,52510.0,25.8146,25.8146,25.6201,25.6294,52510.0
2020-09-18 11:00:00,27.68,27.84,27.67,27.83,44935.0,25.6386,25.7868,25.6294,25.7776,44935.0
2020-09-18 11:10:00,27.85,27.85,27.77,27.84,50850.0,25.7961,25.7961,25.722,25.7868,50850.0
2020-09-18 11:20:00,27.84,27.87,27.82,27.84,35245.0,25.7868,25.8146,25.7683,25.7868,35245.0
2020-09-18 11:30:00,27.85,27.87,27.82,27.84,33500.0,25.7961,25.8146,25.7683,25.7868,33500.0
2020-09-18 11:40:00,27.83,27.85,27.75,27.83,33030.0,25.7776,25.7961,25.7035,25.7776,33030.0
2020-09-18 11:50:00,27.83,27.84,27.79,27.81,34515.0,25.7776,25.7868,25.7405,25.759,34515.0
2020-09-18 12:00:00,27.8,27.84,27.78,27.83,39645.0,25.7498,25.7868,25.7313,25.7776,39645.0
2020-09-18 12:10:00,27.83,27.85,27.74,27.75,33410.0,25.7776,25.7961,25.6942,25.7035,33410.0
2020-09-18 12:20:00,27.76,27.78,27.7,27.7,122395.0,25.7127,25.7313,25.6572,25.6572,122395.0
2020-09-18 12:30:00,27.7,27.7,27.64,27.65,41920.0,25.6572,25.6572,25.6016,25.6108,41920.0
2020-09-18 12:40:00,27.65,27.68,27.63,27.64,38330.0,25.6108,25.6386,25.5923,25.6016,38330.0
2020-09-18 12:50:00,27.63,27.66,27.6,27.63,37720.0,25.5923,25.6201,25.5645,25.5923,37720.0
2020-09-18 13:00:00,27.64,27.64,27.55,27.55,27155.0,25.6016,25.6016,25.5182,25.5182,27155.0
2020-09-18 13:10:00,27.57,27.59,27.5,27.5,73580.0,25.5367,25.5553,25.4719,25.4719,73580.0
2020-09-18 13:20:00,27.5,27.51,27.42,27.43,49605.0,25.4719,25.4812,25.3978,25.4071,49605.0
2020-09-18 13:30:00,27.41,27.42,27.33,27.36,90550.0,25.3885,25.3978,25.3144,25.3422,90550.0
2020-09-18 13:40:00,27.37,27.4,27.32,27.39,64025.0,25.3515,25.3793,25.3052,25.37,64025.0
2020-09-18 13:50:00,27.39,27.45,27.37,27.45,22620.0,25.37,25.4256,25.3515,25.4256,22620.0
2020-09-18 14:00:00,27.44,27.44,27.38,27.41,45515.0,25.4163,25.4163,25.3608,25.3885,45515.0
2020-09-18 14:10:00,27.41,27.43,27.33,27.34,37215.0,25.3885,25.4071,25.3144,25.3237,37215.0
2020-09-18 14:20:00,27.32,27.36,27.32,27.33,47480.0,25.3052,25.3422,25.3052,25.3144,47480.0
2020-09-18 14:30:00,27.32,27.41,27.31,27.41,99055.0,25.3052,25.3885,25.2959,25.3885,99055.0
2020-09-18 14:40:00,27.42,27.49,27.4,27.45,111265.0,25.3978,25.4626,25.3793,25.4256,111265.0
2020-09-18 14:50:00,27.42,27.45,27.39,27.45,37920.0,25.3978,25.4256,25.37,25.4256,37920.0
2020-09-18 15:00:00,27.45,27.49,27.43,27.49,48895.0,25.4256,25.4626,25.4071,25.4626,48895.0
2020-09-18 15:10:00,27.49,27.59,27.49,27.58,92115.0,25.4626,25.5553,25.4626,25.546,92115.0
2020-09-18 15:20:00,27.59,27.64,27.57,27.64,115835.0,25.5553,25.6016,25.5367,25.6016,115835.0
2020-09-18 15:30:00,27.64,27.67,27.56,27.56,170450.0,25.6016,25.6294,25.5275,25.5275,170450.0
2020-09-18 15:40:00,27.56,27.57,27.5,27.54,169870.0,25.5275,25.5367,25.4719,25.509,169870.0
2020-09-18 15:50:00,27.53,27.69,27.53,27.62,527745.0,25.4997,25.6479,25.4997,25.5831,527745.0
2020-09-21 09:30:00,27.48,27.57,27.35,27.45,105680.0,25.4534,25.5367,25.333,25.4256,105680.0
2020-09-21 09:40:00,27.43,27.78,27.38,27.78,85380.0,25.4071,25.7313,25.3608,25.7313,85380.0
2020-09-21 09:50:00,27.75,27.78,27.69,27.71,103575.0,25.7035,25.7313,25.6479,25.6664,103575.0
2020-09-21 10:00:00,27.72,27.74,27.53,27.6,45430.0,25.6757,25.6942,25.4997,25.5645,45430.0
2020-09-21 10:10:00,27.61,27.67,27.51,27.53,383380.0,25.5738,25.6294,25.4812,25.4997,383380.0
2020-09-21 10:20:00,27.52,27.52,27.41,27.48,58340.0,25.4904,25.4904,25.3885,25.4534,58340.0
2020-09-21 10:30:00,27.46,27.61,27.45,27.49,45230.0,25.4349,25.5738,25.4256,25.4626,45230.0
2020-09-21 10:40:00,27.48,27.63,27.48,27.63,28965.0,25.4534,25.5923,25.4534,25.5923,28965.0
2020-09-21 10:50:00,27.61,27.63,27.54,27.59,33250.0,25.5738,25.5923,25.509,25.5553,33250.0
2020-09-21 11:00:00,27.56,27.65,27.56,27.6,106765.0,25.5275,25.6108,25.5275,25.5645,106765.0
2020-09-21 11:10:00,27.6,27.6,27.51,27.52,18275.0,25.5645,25.5645,25.4812,25.4904,18275.0
2020-09-21 11:20:00,27.56,27.57,27.47,27.56,22915.0,25.5275,25.5367,25.4441,25.5275,22915.0
2020-09-21 11:30:00,27.56,27.58,27.48,27.56,31155.0,25.5275,25.546,25.4534,25.5275,31155.0
2020-09-21 11:40:00,27.56,27.6,27.55,27.6,18470.0,25.5275,25.5645,25.5182,25.5645,18470.0
2020-09-21 11:50:00,27.58,27.61,27.56,27.58,75250.0,25.546,25.5738,25.5275,25.546,75250.0
2020-09-21 12:00:00,27.59,27.61,27.55,27.55,48820.0,25.5553,25.5738,25.5182,25.5182,48820.0
2020-09-21 12:10:00,27.55,27.57,27.5,27.54,66235.0,25.5182,25.5367,25.4719,25.509,66235.0
2020-09-21 12:20:00,27.55,27.57,27.52,27.57,32570.0,25.5182,25.5367,25.4904,25.5367,32570.0
2020-09-21 12:30:00,27.57,27.62,27.55,27.6,39695.0,25.5367,25.5831,25.5182,25.5645,39695.0
2020-09-21 12:40:00,27.61,27.66,27.56,27.59,50385.0,25.5738,25.6201,25.5275,25.5553,50385.0
2020-09-21 12:50:00,27.55,27.57,27.52,27.55,32620.0,25.5182,25.5367,25.4904,25.5182,32620.0
2020-09-21 13:00:00,27.55,27.58,27.51,27.52,40125.0,25.5182,25.546,25.4812,25.4904,40125.0
2020-09-21 13:10:00,27.52,27.56,27.51,27.51,32625.0,25.4904,25.5275,25.4812,25.4812,32625.0
2020-09-21 13:20:00,27.51,27.57,27.5,27.52,24955.0,25.4812,25.5367,25.4719,25.4904,24955.0
2020-09-21 13:30:00,27.51,27.55,27.44,27.44,24005.0,25.4812,25.5182,25.4163,25.4163,24005.0
2020-09-21 13:40:00,27.45,27.46,27.41,27.42,22625.0,25.4256,25.4349,25.3885,25.3978,22625.0
2020-09-21 13:50:00,27.43,27.45,27.39,27.42,31640.0,25.4071,25.4256,25.37,25.3978,31640.0
2020-09-21 14:00:00,27.43,27.44,27.38,27.41,74065.0,25.4071,25.4163,25.3608,25.3885,74065.0
2020-09-21 14:10:00,27.42,27.42,27.35,27.37,34830.0,25.3978,25.3978,25.333,25.3515,34830.0
2020-09-21 14:20:00,27.36,27.42,27.36,27.39,48720.0,25.3422,25.3978,25.3422,25.37,48720.0
2020-09-21 14:30:00,27.39,27.4,27.35,27.36,35185.0,25.37,25.3793,25.333,25.3422,35185.0
2020-09-21 14:40:00,27.35,27.36,27.31,27.34,41695.0,25.333,25.3422,25.2959,25.3237,41695.0
2020-09-21 14:50:00,27.34,27.4,27.34,27.38,127015.0,25.3237,25.3793,25.3237,25.3608,127015.0
2020-09-21 15:00:00,27.38,27.42,27.36,27.42,135855.0,25.3608,25.3978,25.3422,25.3978,135855.0
2020-09-21 15:10:00,27.42,27.46,27.41,27.46,97980.0,25.3978,25.4349,25.3885,25.4349,97980.0
2020-09-21 15:20:00,27.46,27.51,27.44,27.47,80470.0,25.4349,25.4812,25.4163,25.4441,80470.0
2020-09-21 15:30:00,27.46,27.5,27.42,27.47,124485.0,25.4349,25.4719,25.3978,25.4441,124485.0
2020-09-21 15:40:00,27.48,27.5,27.45,27.46,132595.0,25.4534,25.4719,25.4256,25.4349,132595.0
2020-09-21 15:50:00,27.46,27.89,27.41,27.51,675935.0,25.4349,25.8331,25.3885,25.4812,675935.0
2020-09-22 09:30:00,27.55,27.62,27.43,27.44,88740.0,25.5182,25.5831,25.4071,25.4163,88740.0
2020-09-22 09:40:00,27.42,27.46,27.39,27.43,24695.0,25.3978,25.4349,25.37,25.4071,24695.0
2020-09-22 09:50:00,27.43,27.47,27.37,27.46,80070.0,25.4071,25.4441,25.3515,25.4349,80070.0
2020-09-22 10:00:00,27.46,27.5,27.43,27.47,46785.0,25.4349,25.4719,25.4071,25.4441,46785.0
2020-09-22 10:10:00,27.47,27.54,27.47,27.53,46280.0,25.4441,25.509,25.4441,25.4997,46280.0
2020-09-22 10:20:00,27.53,27.63,27.52,27.58,60470.0,25.4997,25.5923,25.4904,25.546,60470.0
2020-09-22 10:30:00,27.59,27.65,27.55,27.65,82315.0,25.5553,25.6108,25.5182,25.6108,82315.0
2020-09-22 10:40:00,27.64,27.67,27.59,27.59,46475.0,25.6016,25.6294,25.5553,25.5553,46475.0
2020-09-22 10:50:00,27.59,27.69,27.59,27.63,75595.0,25.5553,25.6479,25.5553,25.5923,75595.0
2020-09-22 11:00:00,27.64,27.65,27.58,27.63,87330.0,25.6016,25.6108,25.546,25.5923,87330.0
2020-09-22 11:10:00,27.65,27.88,27.65,27.87,155260.0,25.6108,25.8239,25.6108,25.8146,155260.0
2020-09-22 11:20:00,27.87,27.94,27.84,27.91,68525.0,25.8146,25.8795,25.7868,25.8517,68525.0
2020-09-22 11:30:00,27.91,27.98,27.9,27.98,90385.0,25.8517,25.9165,25.8424,25.9165,90385.0
2020-09-22 11:40:00,27.97,28.05,27.97,27.98,59455.0,25.9072,25.9813,25.9072,25.9165,59455.0
2020-09-22 11:50:00,27.98,28.01,27.92,27.95,104755.0,25.9165,25.9443,25.8609,25.8887,104755.0
2020-09-22 12:00:00,27.95,27.99,27.93,27.99,102430.0,25.8887,25.9258,25.8702,25.9258,102430.0
2020-09-22 12:10:00,27.98,28.04,27.96,28.02,61295.0,25.9165,25.9721,25.898,25.9536,61295.0
2020-09-22 12:20:00,28.01,28.05,27.99,28.04,40750.0,25.9443,25.9813,25.9258,25.9721,40750.0
2020-09-22 12:30:00,28.04,28.16,28.03,28.11,98355.0,25.9721,26.0832,25.9628,26.0369,98355.0
2020-09-22 12:40:00,28.12,28.15,28.11,28.14,37135.0,26.0462,26.074,26.0369,26.0647,37135.0
2020-09-22 12:50:00,28.14,28.22,28.13,28.22,46600.0,26.0647,26.1388,26.0554,26.1388,46600.0
2020-09-22 13:00:00,28.22,28.27,28.22,28.26,54975.0,26.1388,26.1851,26.1388,26.1759,54975.0
2020-09-22 13:10:00,28.25,28.34,28.25,28.3,50310.0,26.1666,26.25,26.1666,26.2129,50310.0
2020-09-22 13:20:00,28.31,28.32,28.27,28.3,50360.0,26.2222,26.2314,26.1851,26.2129,50360.0
2020-09-22 13:30:00,28.3,28.32,28.26,28.29,59400.0,26.2129,26.2314,26.1759,26.2036,59400.0
2020-09-22 13:40:00,28.29,28.29,28.23,28.25,48105.0,26.2036,26.2036,26.1481,26.1666,48105.0
2020-09-22 13:50:00,28.24,28.28,28.2,28.26,96610.0,26.1573,26.1944,26.1203,26.1759,96610.0
2020-09-22 14:00:00,28.28,28.35,28.28,28.33,72115.0,26.1944,26.2592,26.1944,26.2407,72115.0
2020-09-22 14:10:00,28.33,28.33,28.23,28.25,96930.0,26.2407,26.2407,26.1481,26.1666,96930.0
2020-09-22 14:20:00,28.23,28.24,28.18,28.22,44200.0,26.1481,26.1573,26.1018,26.1388,44200.0
2020-09-22 14:30:00,28.23,28.27,28.2,28.24,41520.0,26.1481,26.1851,26.1203,26.1573,41520.0
2020-09-22 14:40:00,28.23,28.29,28.23,28.29,34815.0,26.1481,26.2036,26.1481,26.2036,34815.0
2020-09-22 14:50:00,28.28,28.29,28.21,28.21,57280.0,26.1944,26.2036,26.1295,26.1295,57280.0
2020-09-22 15:00:00,28.23,28.23,28.16,28.18,104910.0,26.1481,26.1481,26.0832,26.1018,104910.0
2020-09-22 15:10:00,28.19,28.2,28.17,28.18,62895.0,26.111,26.1203,26.0925,26.1018,62895.0
2020-09-22 15:20:00,28.18,28.32,28.17,28.3,81135.0,26.1018,26.2314,26.0925,26.2129,81135.0
2020-09-22 15:30:00,28.3,28.3,28.22,28.26,76635.0,26.2129,26.2129,26.1388,26.1759,76635.0
2020-09-22 15:40:00,28.26,28.31,28.26,28.3,99455.0,26.1759,26.2222,26.1759,26.2129,99455.0
2020-09-22 15:50:00,28.3,28.32,28.22,28.32,336795.0,26.2129,26.2314,26.1388,26.2314,336795.0
2020-09-23 09:30:00,28.34,28.46,28.29,28.46,78120.0,26.25,26.3611,26.2036,26.3611,78120.0
2020-09-23 09:40:00,28.49,28.65,28.41,28.43,67905.0,26.3889,26.5371,26.3148,26.3333,67905.0
2020-09-23 09:50:00,28.43,28.48,28.36,28.39,28125.0,26.3333,26.3796,26.2685,26.2963,28125.0
2020-09-23 10:00:00,28.39,28.44,28.37,28.37,99910.0,26.2963,26.3426,26.2777,26.2777,99910.0
2020-09-23 10:10:00,28.37,28.41,28.29,28.3,27640.0,26.2777,26.3148,26.2036,26.2129,27640.0
2020-09-23 10:20:00,28.32,28.4,28.29,28.4,23695.0,26.2314,26.3055,26.2036,26.3055,23695.0
2020-09-23 10:30:00,28.4,28.47,28.37,28.42,75030.0,26.3055,26.3704,26.2777,26.3241,75030.0
2020-09-23 10:40:00,28.43,28.56,28.43,28.55,70105.0,26.3333,26.4537,26.3333,26.4445,70105.0
2020-09-23 10:50:00,28.53,28.59,28.51,28.55,119850.0,26.4259,26.4815,26.4074,26.4445,119850.0
2020-09-23 11:00:00,28.56,28.61,28.55,28.6,56570.0,26.4537,26.5,26.4445,26.4908,56570.0
2020-09-23 11:10:00,28.61,28.65,28.58,28.63,56005.0,26.5,26.5371,26.4723,26.5186,56005.0
2020-09-23 11:20:00,28.64,28.69,28.6,28.68,71150.0,26.5278,26.5741,26.4908,26.5649,71150.0
2020-09-23 11:30:00,28.69,28.7,28.63,28.7,43665.0,26.5741,26.5834,26.5186,26.5834,43665.0
2020-09-23 11:40:00,28.69,28.71,28.56,28.56,86830.0,26.5741,26.5927,26.4537,26.4537,86830.0
2020-09-23 11:50:00,28.56,28.56,28.42,28.45,92915.0,26.4537,26.4537,26.3241,26.3518,92915.0
2020-09-23 12:00:00,28.42,28.44,28.37,28.41,64430.0,26.3241,26.3426,26.2777,26.3148,64430.0
2020-09-23 12:10:00,28.4,28.43,28.37,28.38,42985.0,26.3055,26.3333,26.2777,26.287,42985.0
2020-09-23 12:20:00,28.38,28.39,28.27,28.3,217990.0,26.287,26.2963,26.1851,26.2129,217990.0
2020-09-23 12:30:00,28.3,28.36,28.3,28.36,51420.0,26.2129,26.2685,26.2129,26.2685,51420.0
2020-09-23 12:40:00,28.37,28.45,28.37,28.42,44525.0,26.2777,26.3518,26.2777,26.3241,44525.0
2020-09-23 12:50:00,28.42,28.5,28.41,28.49,29410.0,26.3241,26.3982,26.3148,26.3889,29410.0
2020-09-23 13:00:00,28.48,28.53,28.47,28.51,27385.0,26.3796,26.4259,26.3704,26.4074,27385.0
2020-09-23 13:10:00,28.51,28.57,28.51,28.56,23660.0,26.4074,26.463,26.4074,26.4537,23660.0
2020-09-23 13:20:00,28.58,28.63,28.57,28.59,40000.0,26.4723,26.5186,26.463,26.4815,40000.0
2020-09-23 13:30:00,28.6,28.6,28.54,28.55,33585.0,26.4908,26.4908,26.4352,26.4445,33585.0
2020-09-23 13:40:00,28.54,28.54,28.46,28.46,57610.0,26.4352,26.4352,26.3611,26.3611,57610.0
2020-09-23 13:50:00,28.47,28.47,28.4,28.41,43205.0,26.3704,26.3704,26.3055,26.3148,43205.0
2020-09-23 14:00:00,28.41,28.41,28.28,28.31,149790.0,26.3148,26.3148,26.1944,26.2222,149790.0
2020-09-23 14:10:00,28.3,28.32,28.12,28.12,165705.0,26.2129,26.2314,26.0462,26.0462,165705.0
2020-09-23 14:20:00,28.11,28.17,28.11,28.16,35160.0,26.0369,26.0925,26.0369,26.0832,35160.0
2020-09-23 14:30:00,28.15,28.2,28.12,28.14,56855.0,26.074,26.1203,26.0462,26.0647,56855.0
2020-09-23 14:40:00,28.14,28.14,28.03,28.05,62400.0,26.0647,26.0647,25.9628,25.9813,62400.0
2020-09-23 14:50:00,28.05,28.08,27.99,28.0,76225.0,25.9813,26.0091,25.9258,25.935,76225.0
2020-09-23 15:00:00,28.0,28.02,27.86,27.9,86805.0,25.935,25.9536,25.8054,25.8424,86805.0
2020-09-23 15:10:00,27.91,28.0,27.91,27.98,77385.0,25.8517,25.935,25.8517,25.9165,77385.0
2020-09-23 15:20:00,27.97,28.02,27.94,28.0,129950.0,25.9072,25.9536,25.8795,25.935,129950.0
2020-09-23 15:30:00,27.99,28.01,27.93,27.99,120985.0,25.9258,25.9443,25.8702,25.9258,120985.0
2020-09-23 15:40:00,28.0,28.01,27.92,27.94,183870.0,25.935,25.9443,25.8609,25.8795,183870.0
2020-09-23 15:50:00,27.94,28.0,27.89,27.99,478785.0,25.8795,25.935,25.8331,25.9258,478785.0
2020-09-24 09:30:00,27.8,27.87,27.6,27.67,141360.0,25.7498,25.8146,25.5645,25.6294,141360.0
2020-09-24 09:40:00,27.67,27.85,27.63,27.84,51885.0,25.6294,25.7961,25.5923,25.7868,51885.0
2020-09-24 09:50:00,27.91,27.93,27.74,27.8,122350.0,25.8517,25.8702,25.6942,25.7498,122350.0
2020-09-24 10:00:00,27.84,27.93,27.84,27.88,50160.0,25.7868,25.8702,25.7868,25.8239,50160.0
2020-09-24 10:10:00,27.92,27.97,27.86,27.92,112420.0,25.8609,25.9072,25.8054,25.8609,112420.0
2020-09-24 10:20:00,27.91,27.91,27.83,27.85,39495.0,25.8517,25.8517,25.7776,25.7961,39495.0
2020-09-24 10:30:00,27.84,27.84,27.65,27.65,43765.0,25.7868,25.7868,25.6108,25.6108,43765.0
2020-09-24 10:40:00,27.67,27.86,27.65,27.85,32010.0,25.6294,25.8054,25.6108,25.7961,32010.0
2020-09-24 10:50:00,27.86,27.99,27.85,27.99,246470.0,25.8054,25.9258,25.7961,25.9258,246470.0
2020-09-24 11:00:00,27.93,28.02,27.88,27.89,44090.0,25.8702,25.9536,25.8239,25.8331,44090.0
2020-09-24 11:10:00,27.89,27.96,27.89,27.91,34800.0,25.8331,25.898,25.8331,25.8517,34800.0
2020-09-24 11:20:00,27.9,28.01,27.9,27.96,51515.0,25.8424,25.9443,25.8424,25.898,51515.0
2020-09-24 11:30:00,27.97,28.03,27.94,28.02,33725.0,25.9072,25.9628,25.8795,25.9536,33725.0
2020-09-24 11:40:00,28.02,28.08,27.98,28.0,71885.0,25.9536,26.0091,25.9165,25.935,71885.0
2020-09-24 11:50:00,28.01,28.07,27.99,28.05,31030.0,25.9443,25.9999,25.9258,25.9813,31030.0
2020-09-24 12:00:00,28.1,28.12,28.01,28.02,72105.0,26.0277,26.0462,25.9443,25.9536,72105.0
2020-09-24 12:10:00,28.01,28.04,27.97,27.98,30260.0,25.9443,25.9721,25.9072,25.9165,30260.0
2020-09-24 12:20:00,28.0,28.01,27.94,27.94,23220.0,25.935,25.9443,25.8795,25.8795,23220.0
2020-09-24 12:30:00,27.95,27.95,27.79,27.79,30835.0,25.8887,25.8887,25.7405,25.7405,30835.0
2020-09-24 12:40:00,27.79,27.81,27.76,27.8,46065.0,25.7405,25.759,25.7127,25.7498,46065.0
2020-09-24 12:50:00,27.8,27.87,27.79,27.85,42995.0,25.7498,25.8146,25.7405,25.7961,42995.0
2020-09-24 13:00:00,27.86,27.88,27.84,27.88,42575.0,25.8054,25.8239,25.7868,25.8239,42575.0
2020-09-24 13:10:00,27.89,27.97,27.89,27.93,33350.0,25.8331,25.9072,25.8331,25.8702,33350.0
2020-09-24 13:20:00,27.94,28.02,27.94,27.99,33990.0,25.8795,25.9536,25.8795,25.9258,33990.0
2020-09-24 13:30:00,27.99,28.03,27.98,28.02,66175.0,25.9258,25.9628,25.9165,25.9536,66175.0
2020-09-24 13:40:00,28.04,28.04,27.99,27.99,33210.0,25.9721,25.9721,25.9258,25.9258,33210.0
2020-09-24 13:50:00,27.99,27.99,27.9,27.9,24370.0,25.9258,25.9258,25.8424,25.8424,24370.0
2020-09-24 14:00:00,27.91,27.92,27.82,27.85,52250.0,25.8517,25.8609,25.7683,25.7961,52250.0
2020-09-24 14:10:00,27.84,27.93,27.84,27.84,26035.0,25.7868,25.8702,25.7868,25.7868,26035.0
2020-09-24 14:20:00,27.85,27.88,27.81,27.86,19500.0,25.7961,25.8239,25.759,25.8054,19500.0
2020-09-24 14:30:00,27.86,27.94,27.85,27.93,22250.0,25.8054,25.8795,25.7961,25.8702,22250.0
2020-09-24 14:40:00,27.94,27.99,27.91,27.91,26375.0,25.8795,25.9258,25.8517,25.8517,26375.0
2020-09-24 14:50:00,27.91,27.93,27.83,27.83,38190.0,25.8517,25.8702,25.7776,25.7776,38190.0
2020-09-24 15:00:00,27.83,27.85,27.75,27.79,49010.0,25.7776,25.7961,25.7035,25.7405,49010.0
2020-09-24 15:10:00,27.78,27.84,27.75,27.78,36430.0,25.7313,25.7868,25.7035,25.7313,36430.0
2020-09-24 15:20:00,27.77,27.77,27.64,27.7,47190.0,25.722,25.722,25.6016,25.6572,47190.0
2020-09-24 15:30:00,27.69,27.74,27.62,27.73,97425.0,25.6479,25.6942,25.5831,25.6849,97425.0
2020-09-24 15:40:00,27.72,27.75,27.67,27.67,139920.0,25.6757,25.7035,25.6294,25.6294,139920.0
2020-09-24 15:50:00,27.65,27.73,27.64,27.65,312175.0,25.6108,25.6849,25.6016,25.6108,312175.0
2020-09-25 09:30:00,27.67,27.7,27.45,27.5,107205.0,25.6294,25.6572,25.4256,25.4719,107205.0
2020-09-25 09:40:00,27.53,27.65,27.34,27.52,93995.0,25.4997,25.6108,25.3237,25.4904,93995.0
2020-09-25 09:50:00,27.52,27.7,27.47,27.7,185945.0,25.4904,25.6572,25.4441,25.6572,185945.0
2020-09-25 10:00:00,27.7,27.73,27.6,27.69,104945.0,25.6572,25.6849,25.5645,25.6479,104945.0
2020-09-25 10:10:00,27.69,27.77,27.57,27.73,66400.0,25.6479,25.722,25.5367,25.6849,66400.0
2020-09-25 10:20:00,27.74,27.76,27.71,27.73,90165.0,25.6942,25.7127,25.6664,25.6849,90165.0
2020-09-25 10:30:00,27.75,27.79,27.71,27.77,80025.0,25.7035,25.7405,25.6664,25.722,80025.0
2020-09-25 10:40:00,27.78,27.81,27.73,27.73,120710.0,25.7313,25.759,25.6849,25.6849,120710.0
2020-09-25 10:50:00,27.74,27.78,27.71,27.78,73025.0,25.6942,25.7313,25.6664,25.7313,73025.0
2020-09-25 11:00:00,27.79,27.83,27.76,27.83,60845.0,25.7405,25.7776,25.7127,25.7776,60845.0
2020-09-25 11:10:00,27.82,27.88,27.79,27.86,113180.0,25.7683,25.8239,25.7405,25.8054,113180.0
2020-09-25 11:20:00,27.86,27.88,27.82,27.83,106050.0,25.8054,25.8239,25.7683,25.7776,106050.0
2020-09-25 11:30:00,27.84,27.88,27.82,27.83,87895.0,25.7868,25.8239,25.7683,25.7776,87895.0
2020-09-25 11:40:00,27.85,27.85,27.7,27.71,56475.0,25.7961,25.7961,25.6572,25.6664,56475.0
2020-09-25 11:50:00,27.71,27.75,27.69,27.72,67640.0,25.6664,25.7035,25.6479,25.6757,67640.0
2020-09-25 12:00:00,27.72,27.81,27.72,27.81,26320.0,25.6757,25.759,25.6757,25.759,26320.0
2020-09-25 12:10:00,27.8,27.81,27.73,27.74,56045.0,25.7498,25.759,25.6849,25.6942,56045.0
2020-09-25 12:20:00,27.73,27.73,27.7,27.73,27355.0,25.6849,25.6849,25.6572,25.6849,27355.0
2020-09-25 12:30:00,27.72,27.75,27.69,27.74,14015.0,25.6757,25.7035,25.6479,25.6942,14015.0
2020-09-25 12:40:00,27.74,27.77,27.73,27.75,34650.0,25.6942,25.722,25.6849,25.7035,34650.0
2020-09-25 12:50:00,27.76,27.77,27.73,27.73,34575.0,25.7127,25.722,25.6849,25.6849,34575.0
2020-09-25 13:00:00,27.73,27.79,27.71,27.78,92720.0,25.6849,25.7405,25.6664,25.7313,92720.0
2020-09-25 13:10:00,27.79,27.81,27.77,27.78,29760.0,25.7405,25.759,25.722,25.7313,29760.0
2020-09-25 13:20:00,27.78,27.81,27.77,27.77,47905.0,25.7313,25.759,25.722,25.722,47905.0
2020-09-25 13:30:00,27.78,27.8,27.76,27.76,28595.0,25.7313,25.7498,25.7127,25.7127,28595.0
2020-09-25 13:40:00,27.77,27.84,27.76,27.84,40075.0,25.722,25.7868,25.7127,25.7868,40075.0
2020-09-25 13:50:00,27.84,27.85,27.8,27.81,70800.0,25.7868,25.7961,25.7498,25.759,70800.0
2020-09-25 14:00:00,27.82,27.88,27.82,27.87,113205.0,25.7683,25.8239,25.7683,25.8146,113205.0
2020-09-25 14:10:00,27.87,27.88,27.86,27.87,190420.0,25.8146,25.8239,25.8054,25.8146,190420.0
2020-09-25 14:20:00,27.87,27.88,27.83,27.86,148615.0,25.8146,25.8239,25.7776,25.8054,148615.0
2020-09-25 14:30:00,27.86,27.87,27.81,27.83,65885.0,25.8054,25.8146,25.759,25.7776,65885.0
2020-09-25 14:40:00,27.82,27.84,27.81,27.82,50540.0,25.7683,25.7868,25.759,25.7683,50540.0
2020-09-25 14:50:00,27.82,27.85,27.82,27.82,67350.0,25.7683,25.7961,25.7683,25.7683,67350.0
2020-09-25 15:00:00,27.83,27.88,27.83,27.86,78660.0,25.7776,25.8239,25.7776,25.8054,78660.0
2020-09-25 15:10:00,27.87,27.91,27.84,27.91,152050.0,25.8146,25.8517,25.7868,25.8517,152050.0
2020-09-25 15:20:00,27.91,27.91,27.86,27.87,138105.0,25.8517,25.8517,25.8054,25.8146,138105.0
2020-09-25 15:30:00,27.87,27.88,27.82,27.82,133630.0,25.8146,25.8239,25.7683,25.7683,133630.0
2020-09-25 15:40:00,27.83,27.87,27.82,27.84,141320.0,25.7776,25.8146,25.7683,25.7868,141320.0
2020-09-25 15:50:00,27.84,27.88,27.79,27.84,462095.0,25.7868,25.8239,25.7405,25.7868,462095.0
2020-09-28 09:30:00,28.12,28.2,27.89,28.0,244670.0,26.0462,26.1203,25.8331,25.935,244670.0
2020-09-28 09:40:00,28.0,28.06,27.89,28.0,126805.0,25.935,25.9906,25.8331,25.935,126805.0
2020-09-28 09:50:00,28.0,28.05,27.96,28.05,98540.0,25.935,25.9813,25.898,25.9813,98540.0
2020-09-28 10:00:00,28.04,28.05,27.95,27.95,69310.0,25.9721,25.9813,25.8887,25.8887,69310.0
2020-09-28 10:10:00,27.95,28.04,27.95,28.01,58025.0,25.8887,25.9721,25.8887,25.9443,58025.0
2020-09-28 10:20:00,28.01,28.06,27.99,28.02,69210.0,25.9443,25.9906,25.9258,25.9536,69210.0
2020-09-28 10:30:00,28.01,28.1,28.0,28.01,138225.0,25.9443,26.0277,25.935,25.9443,138225.0
2020-09-28 10:40:00,28.01,28.04,27.98,28.04,66700.0,25.9443,25.9721,25.9165,25.9721,66700.0
2020-09-28 10:50:00,28.03,28.04,27.91,28.0,67790.0,25.9628,25.9721,25.8517,25.935,67790.0
2020-09-28 11:00:00,28.01,28.06,27.99,28.05,77795.0,25.9443,25.9906,25.9258,25.9813,77795.0
2020-09-28 11:10:00,28.05,28.05,27.99,28.0,38250.0,25.9813,25.9813,25.9258,25.935,38250.0
2020-09-28 11:20:00,28.0,28.08,27.99,28.08,91355.0,25.935,26.0091,25.9258,26.0091,91355.0
2020-09-28 11:30:00,28.07,28.12,28.06,28.11,38395.0,25.9999,26.0462,25.9906,26.0369,38395.0
2020-09-28 11:40:00,28.11,28.12,28.09,28.1,35855.0,26.0369,26.0462,26.0184,26.0277,35855.0
2020-09-28 11:50:00,28.11,28.14,28.07,28.09,62930.0,26.0369,26.0647,25.9999,26.0184,62930.0
2020-09-28 12:00:00,28.09,28.12,28.07,28.12,71130.0,26.0184,26.0462,25.9999,26.0462,71130.0
2020-09-28 12:10:00,28.12,28.13,28.05,28.07,52100.0,26.0462,26.0554,25.9813,25.9999,52100.0
2020-09-28 12:20:00,28.08,28.12,28.06,28.09,27315.0,26.0091,26.0462,25.9906,26.0184,27315.0
2020-09-28 12:30:00,28.08,28.09,28.05,28.05,34345.0,26.0091,26.0184,25.9813,25.9813,34345.0
2020-09-28 12:40:00,28.06,28.08,28.05,28.08,23295.0,25.9906,26.0091,25.9813,26.0091,23295.0
2020-09-28 12:50:00,28.09,28.14,28.07,28.08,35965.0,26.0184,26.0647,25.9999,26.0091,35965.0
2020-09-28 13:00:00,28.09,28.1,28.07,28.08,58185.0,26.0184,26.0277,25.9999,26.0091,58185.0
2020-09-28 13:10:00,28.08,28.11,28.05,28.05,25380.0,26.0091,26.0369,25.9813,25.9813,25380.0
2020-09-28 13:20:00,28.05,28.12,28.05,28.11,48305.0,25.9813,26.0462,25.9813,26.0369,48305.0
2020-09-28 13:30:00,28.11,28.14,28.11,28.14,44625.0,26.0369,26.0647,26.0369,26.0647,44625.0
2020-09-28 13:40:00,28.14,28.18,28.14,28.17,41525.0,26.0647,26.1018,26.0647,26.0925,41525.0
2020-09-28 13:50:00,28.17,28.21,28.16,28.2,43080.0,26.0925,26.1295,26.0832,26.1203,43080.0
2020-09-28 14:00:00,28.19,28.2,28.17,28.18,40700.0,26.111,26.1203,26.0925,26.1018,40700.0
2020-09-28 14:10:00,28.18,28.28,28.18,28.25,40930.0,26.1018,26.1944,26.1018,26.1666,40930.0
2020-09-28 14:20:00,28.25,28.29,28.25,28.27,37775.0,26.1666,26.2036,26.1666,26.1851,37775.0
2020-09-28 14:30:00,28.26,28.3,28.26,28.27,28500.0,26.1759,26.2129,26.1759,26.1851,28500.0
2020-09-28 14:40:00,28.26,28.29,28.21,28.22,70695.0,26.1759,26.2036,26.1295,26.1388,70695.0
2020-09-28 14:50:00,28.22,28.28,28.22,28.24,48695.0,26.1388,26.1944,26.1388,26.1573,48695.0
2020-09-28 15:00:00,28.25,28.27,28.23,28.25,55115.0,26.1666,26.1851,26.1481,26.1666,55115.0
2020-09-28 15:10:00,28.24,28.29,28.23,28.27,72445.0,26.1573,26.2036,26.1481,26.1851,72445.0
2020-09-28 15:20:00,28.28,28.31,28.27,28.28,162615.0,26.1944,26.2222,26.1851,26.1944,162615.0
2020-09-28 15:30:00,28.28,28.35,28.23,28.35,107220.0,26.1944,26.2592,26.1481,26.2592,107220.0
2020-09-28 15:40:00,28.35,28.37,28.34,28.36,147130.0,26.2592,26.2777,26.25,26.2685,147130.0
2020-09-28 15:50:00,28.36,28.41,28.34,28.41,495910.0,26.2685,26.3148,26.25,26.3148,495910.0
2020-09-29 09:30:00,28.38,28.51,28.38,28.44,125035.0,26.287,26.4074,26.287,26.3426,125035.0
2020-09-29 09:40:00,28.45,28.49,28.37,28.45,31865.0,26.3518,26.3889,26.2777,26.3518,31865.0
2020-09-29 09:50:00,28.47,28.51,28.42,28.44,35155.0,26.3704,26.4074,26.3241,26.3426,35155.0
2020-09-29 10:00:00,28.43,28.54,28.4,28.53,24375.0,26.3333,26.4352,26.3055,26.4259,24375.0
2020-09-29 10:10:00,28.54,28.55,28.46,28.48,61585.0,26.4352,26.4445,26.3611,26.3796,61585.0
2020-09-29 10:20:00,28.49,28.58,28.47,28.53,80635.0,26.3889,26.4723,26.3704,26.4259,80635.0
2020-09-29 10:30:00,28.55,28.58,28.52,28.58,55690.0,26.4445,26.4723,26.4167,26.4723,55690.0
2020-09-29 10:40:00,28.57,28.58,28.43,28.47,68205.0,26.463,26.4723,26.3333,26.3704,68205.0
2020-09-29 10:50:00,28.48,28.54,28.47,28.5,67745.0,26.3796,26.4352,26.3704,26.3982,67745.0
2020-09-29 11:00:00,28.47,28.49,28.4,28.47,39975.0,26.3704,26.3889,26.3055,26.3704,39975.0
2020-09-29 11:10:00,28.48,28.52,28.45,28.46,59880.0,26.3796,26.4167,26.3518,26.3611,59880.0
2020-09-29 11:20:00,28.46,28.52,28.46,28.5,43840.0,26.3611,26.4167,26.3611,26.3982,43840.0
2020-09-29 11:30:00,28.5,28.51,28.45,28.46,57975.0,26.3982,26.4074,26.3518,26.3611,57975.0
2020-09-29 11:40:00,28.46,28.46,28.38,28.39,60665.0,26.3611,26.3611,26.287,26.2963,60665.0
2020-09-29 11:50:00,28.38,28.4,28.36,28.36,45285.0,26.287,26.3055,26.2685,26.2685,45285.0
2020-09-29 12:00:00,28.37,28.37,28.28,28.29,54375.0,26.2777,26.2777,26.1944,26.2036,54375.0
2020-09-29 12:10:00,28.25,28.34,28.25,28.33,49100.0,26.1666,26.25,26.1666,26.2407,49100.0
2020-09-29 12:20:00,28.34,28.36,28.32,28.34,40665.0,26.25,26.2685,26.2314,26.25,40665.0
2020-09-29 12:30:00,28.35,28.36,28.32,28.35,39645.0,26.2592,26.2685,26.2314,26.2592,39645.0
2020-09-29 12:40:00,28.35,28.39,28.33,28.36,75525.0,26.2592,26.2963,26.2407,26.2685,75525.0
2020-09-29 12:50:00,28.35,28.37,28.32,28.37,23050.0,26.2592,26.2777,26.2314,26.2777,23050.0
2020-09-29 13:00:00,28.37,28.38,28.3,28.3,55550.0,26.2777,26.287,26.2129,26.2129,55550.0
2020-09-29 13:10:00,28.32,28.33,28.29,28.31,70105.0,26.2314,26.2407,26.2036,26.2222,70105.0
2020-09-29 13:20:00,28.31,28.33,28.29,28.32,50690.0,26.2222,26.2407,26.2036,26.2314,50690.0
2020-09-29 13:30:00,28.32,28.33,28.28,28.28,48040.0,26.2314,26.2407,26.1944,26.1944,48040.0
2020-09-29 13:40:00,28.29,28.31,28.29,28.3,37330.0,26.2036,26.2222,26.2036,26.2129,37330.0
2020-09-29 13:50:00,28.29,28.32,28.29,28.31,40500.0,26.2036,26.2314,26.2036,26.2222,40500.0
2020-09-29 14:00:00,28.31,28.33,28.28,28.3,47940.0,26.2222,26.2407,26.1944,26.2129,47940.0
2020-09-29 14:10:00,28.3,28.31,28.29,28.31,32625.0,26.2129,26.2222,26.2036,26.2222,32625.0
2020-09-29 14:20:00,28.32,28.35,28.3,28.33,67070.0,26.2314,26.2592,26.2129,26.2407,67070.0
2020-09-29 14:30:00,28.33,28.34,28.3,28.3,76390.0,26.2407,26.25,26.2129,26.2129,76390.0
2020-09-29 14:40:00,28.3,28.31,28.29,28.31,28005.0,26.2129,26.2222,26.2036,26.2222,28005.0
2020-09-29 14:50:00,28.31,28.32,28.28,28.3,52830.0,26.2222,26.2314,26.1944,26.2129,52830.0
2020-09-29 15:00:00,28.29,28.31,28.29,28.3,80205.0,26.2036,26.2222,26.2036,26.2129,80205.0
2020-09-29 15:10:00,28.29,28.33,28.28,28.32,74910.0,26.2036,26.2407,26.1944,26.2314,74910.0
2020-09-29 15:20:00,28.32,28.32,28.25,28.26,79560.0,26.2314,26.2314,26.1666,26.1759,79560.0
2020-09-29 15:30:00,28.26,28.27,28.19,28.19,106075.0,26.1759,26.1851,26.111,26.111,106075.0
2020-09-29 15:40:00,28.18,28.22,28.18,28.2,176350.0,26.1018,26.1388,26.1018,26.1203,176350.0
2020-09-29 15:50:00,28.2,28.27,28.16,28.19,458930.0,26.1203,26.1851,26.0832,26.111,458930.0
2020-09-30 09:30:00,28.33,28.4,28.22,28.22,68665.0,26.2407,26.3055,26.1388,26.1388,68665.0
2020-09-30 09:40:00,28.24,28.41,28.23,28.37,99965.0,26.1573,26.3148,26.1481,26.2777,99965.0
2020-09-30 09:50:00,28.37,28.58,28.36,28.58,43540.0,26.2777,26.4723,26.2685,26.4723,43540.0
2020-09-30 10:00:00,28.58,28.64,28.54,28.6,41525.0,26.4723,26.5278,26.4352,26.4908,41525.0
2020-09-30 10:10:00,28.6,28.62,28.5,28.57,44835.0,26.4908,26.5093,26.3982,26.463,44835.0
2020-09-30 10:20:00,28.58,28.65,28.53,28.53,70400.0,26.4723,26.5371,26.4259,26.4259,70400.0
2020-09-30 10:30:00,28.55,28.56,28.45,28.46,58170.0,26.4445,26.4537,26.3518,26.3611,58170.0
2020-09-30 10:40:00,28.46,28.53,28.42,28.52,39370.0,26.3611,26.4259,26.3241,26.4167,39370.0
2020-09-30 10:50:00,28.51,28.52,28.42,28.46,34750.0,26.4074,26.4167,26.3241,26.3611,34750.0
2020-09-30 11:00:00,28.46,28.57,28.44,28.56,66335.0,26.3611,26.463,26.3426,26.4537,66335.0
2020-09-30 11:10:00,28.57,28.7,28.56,28.68,83895.0,26.463,26.5834,26.4537,26.5649,83895.0
2020-09-30 11:20:00,28.67,28.79,28.65,28.79,161370.0,26.5556,26.6668,26.5371,26.6668,161370.0
2020-09-30 11:30:00,28.78,28.8,28.73,28.78,215470.0,26.6575,26.676,26.6112,26.6575,215470.0
2020-09-30 11:40:00,28.79,28.81,28.77,28.8,105355.0,26.6668,26.6853,26.6482,26.676,105355.0
2020-09-30 11:50:00,28.8,28.81,28.75,28.76,109130.0,26.676,26.6853,26.6297,26.639,109130.0
2020-09-30 12:00:00,28.77,28.81,28.77,28.79,54655.0,26.6482,26.6853,26.6482,26.6668,54655.0
2020-09-30 12:10:00,28.8,28.86,28.78,28.85,82940.0,26.676,26.7316,26.6575,26.7223,82940.0
2020-09-30 12:20:00,28.86,28.91,28.86,28.91,73785.0,26.7316,26.7779,26.7316,26.7779,73785.0
2020-09-30 12:30:00,28.91,28.97,28.89,28.9,74110.0,26.7779,26.8335,26.7594,26.7687,74110.0
2020-09-30 12:40:00,28.9,28.94,28.88,28.89,110660.0,26.7687,26.8057,26.7501,26.7594,110660.0
2020-09-30 12:50:00,28.88,28.93,28.88,28.88,98580.0,26.7501,26.7964,26.7501,26.7501,98580.0
2020-09-30 13:00:00,28.87,28.87,28.78,28.8,82265.0,26.7409,26.7409,26.6575,26.676,82265.0
2020-09-30 13:10:00,28.8,28.8,28.75,28.78,43210.0,26.676,26.676,26.6297,26.6575,43210.0
2020-09-30 13:20:00,28.78,28.82,28.77,28.8,66890.0,26.6575,26.6946,26.6482,26.676,66890.0
2020-09-30 13:30:00,28.81,28.89,28.79,28.83,101085.0,26.6853,26.7594,26.6668,26.7038,101085.0
2020-09-30 13:40:00,28.84,28.86,28.83,28.85,61440.0,26.7131,26.7316,26.7038,26.7223,61440.0
2020-09-30 13:50:00,28.85,28.87,28.82,28.83,45615.0,26.7223,26.7409,26.6946,26.7038,45615.0
2020-09-30 14:00:00,28.83,28.86,28.82,28.86,69990.0,26.7038,26.7316,26.6946,26.7316,69990.0
2020-09-30 14:10:00,28.85,28.87,28.82,28.83,61270.0,26.7223,26.7409,26.6946,26.7038,61270.0
2020-09-30 14:20:00,28.84,28.87,28.72,28.76,85050.0,26.7131,26.7409,26.6019,26.639,85050.0
2020-09-30 14:30:00,28.74,28.75,28.63,28.63,79560.0,26.6205,26.6297,26.5186,26.5186,79560.0
2020-09-30 14:40:00,28.64,28.67,28.59,28.61,111815.0,26.5278,26.5556,26.4815,26.5,111815.0
2020-09-30 14:50:00,28.6,28.72,28.59,28.7,116930.0,26.4908,26.6019,26.4815,26.5834,116930.0
2020-09-30 15:00:00,28.7,28.71,28.65,28.69,102185.0,26.5834,26.5927,26.5371,26.5741,102185.0
2020-09-30 15:10:00,28.69,28.69,28.48,28.48,164530.0,26.5741,26.5741,26.3796,26.3796,164530.0
2020-09-30 15:20:00,28.48,28.51,28.41,28.49,139385.0,26.3796,26.4074,26.3148,26.3889,139385.0
2020-09-30 15:30:00,28.49,28.53,28.42,28.46,103895.0,26.3889,26.4259,26.3241,26.3611,103895.0
2020-09-30 15:40:00,28.46,28.59,28.45,28.58,147350.0,26.3611,26.4815,26.3518,26.4723,147350.0
2020-09-30 15:50:00,28.59,28.73,28.58,28.67,899680.0,26.4815,26.6112,26.4723,26.5556,899680.0
2020-10-01 09:30:00,28.71,28.87,28.58,28.82,195830.0,26.5927,26.7409,26.4723,26.6946,195830.0
2020-10-01 09:40:00,28.82,28.86,28.61,28.62,154705.0,26.6946,26.7316,26.5,26.5093,154705.0
2020-10-01 09:50:00,28.62,28.79,28.59,28.68,85920.0,26.5093,26.6668,26.4815,26.5649,85920.0
2020-10-01 10:00:00,28.67,28.8,28.67,28.72,68810.0,26.5556,26.676,26.5556,26.6019,68810.0
2020-10-01 10:10:00,28.72,28.73,28.61,28.71,82820.0,26.6019,26.6112,26.5,26.5927,82820.0
2020-10-01 10:20:00,28.71,28.75,28.67,28.73,46710.0,26.5927,26.6297,26.5556,26.6112,46710.0
2020-10-01 10:30:00,28.71,28.8,28.7,28.79,133020.0,26.5927,26.676,26.5834,26.6668,133020.0
2020-10-01 10:40:00,28.8,28.84,28.79,28.81,89500.0,26.676,26.7131,26.6668,26.6853,89500.0
2020-10-01 10:50:00,28.8,28.87,28.79,28.86,75805.0,26.676,26.7409,26.6668,26.7316,75805.0
2020-10-01 11:00:00,28.86,28.93,28.83,28.87,102020.0,26.7316,26.7964,26.7038,26.7409,102020.0
2020-10-01 11:10:00,28.87,28.96,28.84,28.92,129385.0,26.7409,26.8242,26.7131,26.7872,129385.0
2020-10-01 11:20:00,28.92,28.93,28.87,28.91,70405.0,26.7872,26.7964,26.7409,26.7779,70405.0
2020-10-01 11:30:00,28.92,28.96,28.85,28.89,185585.0,26.7872,26.8242,26.7223,26.7594,185585.0
2020-10-01 11:40:00,28.89,28.96,28.86,28.93,65820.0,26.7594,26.8242,26.7316,26.7964,65820.0
2020-10-01 11:50:00,28.91,28.95,28.88,28.91,49075.0,26.7779,26.815,26.7501,26.7779,49075.0
2020-10-01 12:00:00,28.92,28.95,28.85,28.95,74835.0,26.7872,26.815,26.7223,26.815,74835.0
2020-10-01 12:10:00,28.94,28.95,28.81,28.87,66565.0,26.8057,26.815,26.6853,26.7409,66565.0
2020-10-01 12:20:00,28.88,28.88,28.82,28.84,70530.0,26.7501,26.7501,26.6946,26.7131,70530.0
2020-10-01 12:30:00,28.84,28.84,28.77,28.78,88185.0,26.7131,26.7131,26.6482,26.6575,88185.0
2020-10-01 12:40:00,28.78,28.79,28.74,28.77,207435.0,26.6575,26.6668,26.6205,26.6482,207435.0
2020-10-01 12:50:00,28.77,28.83,28.74,28.74,98710.0,26.6482,26.7038,26.6205,26.6205,98710.0
2020-10-01 13:00:00,28.74,28.83,28.74,28.83,61500.0,26.6205,26.7038,26.6205,26.7038,61500.0
2020-10-01 13:10:00,28.84,28.84,28.69,28.73,75180.0,26.7131,26.7131,26.5741,26.6112,75180.0
2020-10-01 13:20:00,28.75,28.81,28.74,28.8,58845.0,26.6297,26.6853,26.6205,26.676,58845.0
2020-10-01 13:30:00,28.81,28.81,28.73,28.74,50695.0,26.6853,26.6853,26.6112,26.6205,50695.0
2020-10-01 13:40:00,28.75,28.75,28.72,28.73,37405.0,26.6297,26.6297,26.6019,26.6112,37405.0
2020-10-01 13:50:00,28.73,28.81,28.72,28.74,54850.0,26.6112,26.6853,26.6019,26.6205,54850.0
2020-10-01 14:00:00,28.74,28.79,28.64,28.66,41080.0,26.6205,26.6668,26.5278,26.5464,41080.0
2020-10-01 14:10:00,28.66,28.67,28.6,28.67,43810.0,26.5464,26.5556,26.4908,26.5556,43810.0
2020-10-01 14:20:00,28.67,28.67,28.61,28.66,77755.0,26.5556,26.5556,26.5,26.5464,77755.0
2020-10-01 14:30:00,28.65,28.68,28.53,28.58,147245.0,26.5371,26.5649,26.4259,26.4723,147245.0
2020-10-01 14:40:00,28.57,28.61,28.5,28.6,106780.0,26.463,26.5,26.3982,26.4908,106780.0
2020-10-01 14:50:00,28.6,28.65,28.55,28.55,180920.0,26.4908,26.5371,26.4445,26.4445,180920.0
2020-10-01 15:00:00,28.55,28.56,28.5,28.51,112055.0,26.4445,26.4537,26.3982,26.4074,112055.0
2020-10-01 15:10:00,28.52,28.54,28.47,28.49,118670.0,26.4167,26.4352,26.3704,26.3889,118670.0
2020-10-01 15:20:00,28.48,28.49,28.39,28.42,133505.0,26.3796,26.3889,26.2963,26.3241,133505.0
2020-10-01 15:30:00,28.42,28.45,28.34,28.37,172085.0,26.3241,26.3518,26.25,26.2777,172085.0
2020-10-01 15:40:00,28.38,28.38,28.3,28.37,209215.0,26.287,26.287,26.2129,26.2777,209215.0
2020-10-01 15:50:00,28.38,28.41,28.32,28.41,451040.0,26.287,26.3148,26.2314,26.3148,451040.0
2020-10-02 09:30:00,28.13,28.35,28.12,28.33,182340.0,26.0554,26.2592,26.0462,26.2407,182340.0
2020-10-02 09:40:00,28.34,28.35,28.21,28.22,66950.0,26.25,26.2592,26.1295,26.1388,66950.0
2020-10-02 09:50:00,28.2,28.22,28.08,28.12,39125.0,26.1203,26.1388,26.0091,26.0462,39125.0
2020-10-02 10:00:00,28.17,28.32,28.12,28.32,73695.0,26.0925,26.2314,26.0462,26.2314,73695.0
2020-10-02 10:10:00,28.3,28.4,28.3,28.39,53455.0,26.2129,26.3055,26.2129,26.2963,53455.0
2020-10-02 10:20:00,28.38,28.4,28.28,28.35,44560.0,26.287,26.3055,26.1944,26.2592,44560.0
2020-10-02 10:30:00,28.32,28.33,28.23,28.23,32840.0,26.2314,26.2407,26.1481,26.1481,32840.0
2020-10-02 10:40:00,28.23,28.31,28.21,28.31,38305.0,26.1481,26.2222,26.1295,26.2222,38305.0
2020-10-02 10:50:00,28.32,28.42,28.28,28.4,40840.0,26.2314,26.3241,26.1944,26.3055,40840.0
2020-10-02 11:00:00,28.38,28.43,28.34,28.41,26525.0,26.287,26.3333,26.25,26.3148,26525.0
2020-10-02 11:10:00,28.39,28.47,28.38,28.47,36120.0,26.2963,26.3704,26.287,26.3704,36120.0
2020-10-02 11:20:00,28.45,28.45,28.38,28.39,29540.0,26.3518,26.3518,26.287,26.2963,29540.0
2020-10-02 11:30:00,28.4,28.43,28.3,28.31,35930.0,26.3055,26.3333,26.2129,26.2222,35930.0
2020-10-02 11:40:00,28.29,28.34,28.26,28.34,30020.0,26.2036,26.25,26.1759,26.25,30020.0
2020-10-02 11:50:00,28.34,28.37,28.15,28.15,53200.0,26.25,26.2777,26.074,26.074,53200.0
2020-10-02 12:00:00,28.15,28.15,28.03,28.09,71290.0,26.074,26.074,25.9628,26.0184,71290.0
2020-10-02 12:10:00,28.11,28.19,28.08,28.13,113755.0,26.0369,26.111,26.0091,26.0554,113755.0
2020-10-02 12:20:00,28.14,28.18,28.02,28.05,166155.0,26.0647,26.1018,25.9536,25.9813,166155.0
2020-10-02 12:30:00,28.06,28.29,28.06,28.29,147915.0,25.9906,26.2036,25.9906,26.2036,147915.0
2020-10-02 12:40:00,28.31,28.39,28.23,28.38,80710.0,26.2222,26.2963,26.1481,26.287,80710.0
2020-10-02 12:50:00,28.37,28.39,28.33,28.33,46225.0,26.2777,26.2963,26.2407,26.2407,46225.0
2020-10-02 13:00:00,28.34,28.36,28.25,28.31,60930.0,26.25,26.2685,26.1666,26.2222,60930.0
2020-10-02 13:10:00,28.32,28.33,28.24,28.32,60820.0,26.2314,26.2407,26.1573,26.2314,60820.0
2020-10-02 13:20:00,28.32,28.37,28.28,28.32,43365.0,26.2314,26.2777,26.1944,26.2314,43365.0
2020-10-02 13:30:00,28.32,28.32,28.22,28.28,51955.0,26.2314,26.2314,26.1388,26.1944,51955.0
2020-10-02 13:40:00,28.27,28.27,28.12,28.15,41665.0,26.1851,26.1851,26.0462,26.074,41665.0
2020-10-02 13:50:00,28.18,28.22,28.16,28.2,26130.0,26.1018,26.1388,26.0832,26.1203,26130.0
2020-10-02 14:00:00,28.2,28.29,28.2,28.29,105485.0,26.1203,26.2036,26.1203,26.2036,105485.0
2020-10-02 14:10:00,28.28,28.34,28.26,28.32,46450.0,26.1944,26.25,26.1759,26.2314,46450.0
2020-10-02 14:20:00,28.33,28.34,28.27,28.27,38735.0,26.2407,26.25,26.1851,26.1851,38735.0
2020-10-02 14:30:00,28.27,28.29,28.26,28.27,47170.0,26.1851,26.2036,26.1759,26.1851,47170.0
2020-10-02 14:40:00,28.27,28.29,28.23,28.24,43205.0,26.1851,26.2036,26.1481,26.1573,43205.0
2020-10-02 14:50:00,28.23,28.26,28.19,28.23,51590.0,26.1481,26.1759,26.111,26.1481,51590.0
2020-10-02 15:00:00,28.22,28.23,28.16,28.19,37820.0,26.1388,26.1481,26.0832,26.111,37820.0
2020-10-02 15:10:00,28.19,28.23,28.12,28.17,70360.0,26.111,26.1481,26.0462,26.0925,70360.0
2020-10-02 15:20:00,28.16,28.21,28.16,28.17,66245.0,26.0832,26.1295,26.0832,26.0925,66245.0
2020-10-02 15:30:00,28.17,28.2,28.17,28.2,97740.0,26.0925,26.1203,26.0925,26.1203,97740.0
2020-10-02 15:40:00,28.22,28.23,28.16,28.19,108405.0,26.1388,26.1481,26.0832,26.111,108405.0
2020-10-02 15:50:00,28.19,28.2,28.11,28.11,280095.0,26.111,26.1203,26.0369,26.0369,280095.0
2020-10-05 09:30:00,28.3,28.42,28.24,28.39,128445.0,26.2129,26.3241,26.1573,26.2963,128445.0
2020-10-05 09:40:00,28.4,28.49,28.35,28.46,87385.0,26.3055,26.3889,26.2592,26.3611,87385.0
2020-10-05 09:50:00,28.48,28.57,28.4,28.51,114900.0,26.3796,26.463,26.3055,26.4074,114900.0
2020-10-05 10:00:00,28.57,28.6,28.5,28.5,53125.0,26.463,26.4908,26.3982,26.3982,53125.0
2020-10-05 10:10:00,28.51,28.53,28.44,28.49,60330.0,26.4074,26.4259,26.3426,26.3889,60330.0
2020-10-05 10:20:00,28.49,28.53,28.44,28.46,80775.0,26.3889,26.4259,26.3426,26.3611,80775.0
2020-10-05 10:30:00,28.45,28.59,28.44,28.52,55180.0,26.3518,26.4815,26.3426,26.4167,55180.0
2020-10-05 10:40:00,28.53,28.58,28.51,28.57,69020.0,26.4259,26.4723,26.4074,26.463,69020.0
2020-10-05 10:50:00,28.58,28.64,28.56,28.6,55575.0,26.4723,26.5278,26.4537,26.4908,55575.0
2020-10-05 11:00:00,28.59,28.63,28.57,28.63,31830.0,26.4815,26.5186,26.463,26.5186,31830.0
2020-10-05 11:10:00,28.62,28.69,28.59,28.69,65025.0,26.5093,26.5741,26.4815,26.5741,65025.0
2020-10-05 11:20:00,28.68,28.68,28.65,28.65,50345.0,26.5649,26.5649,26.5371,26.5371,50345.0
2020-10-05 11:30:00,28.63,28.64,28.6,28.61,38320.0,26.5186,26.5278,26.4908,26.5,38320.0
2020-10-05 11:40:00,28.61,28.75,28.59,28.75,129020.0,26.5,26.6297,26.4815,26.6297,129020.0
2020-10-05 11:50:00,28.73,28.8,28.7,28.76,76455.0,26.6112,26.676,26.5834,26.639,76455.0
2020-10-05 12:00:00,28.75,28.75,28.7,28.73,36405.0,26.6297,26.6297,26.5834,26.6112,36405.0
2020-10-05 12:10:00,28.73,28.76,28.7,28.71,23235.0,26.6112,26.639,26.5834,26.5927,23235.0
2020-10-05 12:20:00,28.7,28.75,28.69,28.7,29350.0,26.5834,26.6297,26.5741,26.5834,29350.0
2020-10-05 12:30:00,28.69,28.7,28.64,28.64,37720.0,26.5741,26.5834,26.5278,26.5278,37720.0
2020-10-05 12:40:00,28.63,28.71,28.63,28.69,49370.0,26.5186,26.5927,26.5186,26.5741,49370.0
2020-10-05 12:50:00,28.72,28.76,28.7,28.76,34065.0,26.6019,26.639,26.5834,26.639,34065.0
2020-10-05 13:00:00,28.76,28.76,28.71,28.74,29785.0,26.639,26.639,26.5927,26.6205,29785.0
2020-10-05 13:10:00,28.73,28.76,28.69,28.71,53555.0,26.6112,26.639,26.5741,26.5927,53555.0
2020-10-05 13:20:00,28.71,28.74,28.68,28.73,30240.0,26.5927,26.6205,26.5649,26.6112,30240.0
2020-10-05 13:30:00,28.73,28.79,28.71,28.79,21045.0,26.6112,26.6668,26.5927,26.6668,21045.0
2020-10-05 13:40:00,28.79,28.79,28.72,28.72,24780.0,26.6668,26.6668,26.6019,26.6019,24780.0
2020-10-05 13:50:00,28.72,28.73,28.69,28.7,27140.0,26.6019,26.6112,26.5741,26.5834,27140.0
2020-10-05 14:00:00,28.7,28.72,28.68,28.72,19385.0,26.5834,26.6019,26.5649,26.6019,19385.0
2020-10-05 14:10:00,28.72,28.78,28.72,28.78,26905.0,26.6019,26.6575,26.6019,26.6575,26905.0
2020-10-05 14:20:00,28.78,28.79,28.73,28.76,78835.0,26.6575,26.6668,26.6112,26.639,78835.0
2020-10-05 14:30:00,28.76,28.88,28.76,28.87,82405.0,26.639,26.7501,26.639,26.7409,82405.0
2020-10-05 14:40:00,28.87,28.89,28.84,28.84,46755.0,26.7409,26.7594,26.7131,26.7131,46755.0
2020-10-05 14:50:00,28.84,28.9,28.84,28.9,53650.0,26.7131,26.7687,26.7131,26.7687,53650.0
2020-10-05 15:00:00,28.89,28.9,28.87,28.87,50685.0,26.7594,26.7687,26.7409,26.7409,50685.0
2020-10-05 15:10:00,28.88,28.9,28.84,28.89,54805.0,26.7501,26.7687,26.7131,26.7594,54805.0
2020-10-05 15:20:00,28.9,28.9,28.86,28.87,68045.0,26.7687,26.7687,26.7316,26.7409,68045.0
2020-10-05 15:30:00,28.86,28.86,28.81,28.82,82245.0,26.7316,26.7316,26.6853,26.6946,82245.0
2020-10-05 15:40:00,28.83,28.85,28.79,28.84,80595.0,26.7038,26.7223,26.6668,26.7131,80595.0
2020-10-05 15:50:00,28.83,28.89,28.82,28.88,365480.0,26.7038,26.7594,26.6946,26.7501,365480.0
2020-10-06 09:30:00,28.79,28.91,28.65,28.67,99235.0,26.6668,26.7779,26.5371,26.5556,99235.0
2020-10-06 09:40:00,28.64,28.68,28.57,28.59,113990.0,26.5278,26.5649,26.463,26.4815,113990.0
2020-10-06 09:50:00,28.59,28.67,28.53,28.65,24000.0,26.4815,26.5556,26.4259,26.5371,24000.0
2020-10-06 10:00:00,28.65,28.72,28.64,28.72,40150.0,26.5371,26.6019,26.5278,26.6019,40150.0
2020-10-06 10:10:00,28.71,28.75,28.7,28.74,45850.0,26.5927,26.6297,26.5834,26.6205,45850.0
2020-10-06 10:20:00,28.74,28.83,28.72,28.82,56705.0,26.6205,26.7038,26.6019,26.6946,56705.0
2020-10-06 10:30:00,28.81,28.83,28.72,28.72,43675.0,26.6853,26.7038,26.6019,26.6019,43675.0
2020-10-06 10:40:00,28.74,28.79,28.64,28.67,77880.0,26.6205,26.6668,26.5278,26.5556,77880.0
2020-10-06 10:50:00,28.67,28.72,28.64,28.67,57385.0,26.5556,26.6019,26.5278,26.5556,57385.0
2020-10-06 11:00:00,28.67,28.74,28.65,28.74,114010.0,26.5556,26.6205,26.5371,26.6205,114010.0
2020-10-06 11:10:00,28.74,28.82,28.71,28.82,85065.0,26.6205,26.6946,26.5927,26.6946,85065.0
2020-10-06 11:20:00,28.81,28.83,28.76,28.81,109595.0,26.6853,26.7038,26.639,26.6853,109595.0
2020-10-06 11:30:00,28.8,28.8,28.73,28.73,52860.0,26.676,26.676,26.6112,26.6112,52860.0
2020-10-06 11:40:00,28.75,28.77,28.73,28.74,61140.0,26.6297,26.6482,26.6112,26.6205,61140.0
2020-10-06 11:50:00,28.73,28.83,28.72,28.79,48660.0,26.6112,26.7038,26.6019,26.6668,48660.0
2020-10-06 12:00:00,28.79,28.86,28.79,28.85,33150.0,26.6668,26.7316,26.6668,26.7223,33150.0
2020-10-06 12:10:00,28.86,28.87,28.79,28.87,57985.0,26.7316,26.7409,26.6668,26.7409,57985.0
2020-10-06 12:20:00,28.86,28.99,28.86,28.97,174965.0,26.7316,26.852,26.7316,26.8335,174965.0
2020-10-06 12:30:00,28.97,28.98,28.92,28.92,46485.0,26.8335,26.8428,26.7872,26.7872,46485.0
2020-10-06 12:40:00,28.93,28.95,28.91,28.95,42025.0,26.7964,26.815,26.7779,26.815,42025.0
2020-10-06 12:50:00,28.96,28.99,28.95,28.96,66590.0,26.8242,26.852,26.815,26.8242,66590.0
2020-10-06 13:00:00,28.97,28.98,28.92,28.94,43595.0,26.8335,26.8428,26.7872,26.8057,43595.0
2020-10-06 13:10:00,28.93,28.95,28.91,28.91,51445.0,26.7964,26.815,26.7779,26.7779,51445.0
2020-10-06 13:20:00,28.9,28.9,28.85,28.85,24035.0,26.7687,26.7687,26.7223,26.7223,24035.0
2020-10-06 13:30:00,28.86,28.87,28.85,28.87,25420.0,26.7316,26.7409,26.7223,26.7409,25420.0
2020-10-06 13:40:00,28.87,28.92,28.83,28.84,101585.0,26.7409,26.7872,26.7038,26.7131,101585.0
2020-10-06 13:50:00,28.84,28.86,28.76,28.76,35705.0,26.7131,26.7316,26.639,26.639,35705.0
2020-10-06 14:00:00,28.77,28.77,28.7,28.7,54240.0,26.6482,26.6482,26.5834,26.5834,54240.0
2020-10-06 14:10:00,28.7,28.7,28.65,28.65,38650.0,26.5834,26.5834,26.5371,26.5371,38650.0
2020-10-06 14:20:00,28.66,28.68,28.62,28.67,29350.0,26.5464,26.5649,26.5093,26.5556,29350.0
2020-10-06 14:30:00,28.67,28.71,28.65,28.68,33780.0,26.5556,26.5927,26.5371,26.5649,33780.0
2020-10-06 14:40:00,28.68,28.72,28.6,28.62,64465.0,26.5649,26.6019,26.4908,26.5093,64465.0
2020-10-06 14:50:00,28.58,28.58,28.3,28.39,96935.0,26.4723,26.4723,26.2129,26.2963,96935.0
2020-10-06 15:00:00,28.35,28.43,28.25,28.33,118540.0,26.2592,26.3333,26.1666,26.2407,118540.0
2020-10-06 15:10:00,28.28,28.36,28.24,28.24,78530.0,26.1944,26.2685,26.1573,26.1573,78530.0
2020-10-06 15:20:00,28.27,28.3,28.22,28.3,107315.0,26.1851,26.2129,26.1388,26.2129,107315.0
2020-10-06 15:30:00,28.29,28.4,28.28,28.38,106695.0,26.2036,26.3055,26.1944,26.287,106695.0
2020-10-06 15:40:00,28.38,28.43,28.38,28.38,286230.0,26.287,26.3333,26.287,26.287,286230.0
2020-10-06 15:50:00,28.38,28.44,28.34,28.35,291030.0,26.287,26.3426,26.25,26.2592,291030.0
2020-10-07 09:30:00,28.48,28.93,28.43,28.85,151840.0,26.3796,26.7964,26.3333,26.7223,151840.0
2020-10-07 09:40:00,28.81,28.97,28.81,28.97,78800.0,26.6853,26.8335,26.6853,26.8335,78800.0
2020-10-07 09:50:00,28.97,29.17,28.96,29.12,429620.0,26.8335,27.0187,26.8242,26.9724,429620.0
2020-10-07 10:00:00,29.11,29.11,28.93,29.07,94620.0,26.9632,26.9632,26.7964,26.9261,94620.0
2020-10-07 10:10:00,29.09,29.14,29.06,29.12,48285.0,26.9446,26.991,26.9169,26.9724,48285.0
2020-10-07 10:20:00,29.15,29.3,29.15,29.3,128015.0,27.0002,27.1392,27.0002,27.1392,128015.0
2020-10-07 10:30:00,29.3,29.39,29.27,29.29,78650.0,27.1392,27.2225,27.1114,27.1299,78650.0
2020-10-07 10:40:00,29.28,29.35,29.25,29.34,63270.0,27.1206,27.1855,27.0928,27.1762,63270.0
2020-10-07 10:50:00,29.34,29.36,29.27,29.3,94760.0,27.1762,27.1947,27.1114,27.1392,94760.0
2020-10-07 11:00:00,29.32,29.32,29.25,29.29,40035.0,27.1577,27.1577,27.0928,27.1299,40035.0
2020-10-07 11:10:00,29.28,29.3,29.21,29.23,57840.0,27.1206,27.1392,27.0558,27.0743,57840.0
2020-10-07 11:20:00,29.22,29.29,29.19,29.26,87560.0,27.0651,27.1299,27.0373,27.1021,87560.0
2020-10-07 11:30:00,29.27,29.33,29.23,29.23,64825.0,27.1114,27.1669,27.0743,27.0743,64825.0
2020-10-07 11:40:00,29.24,29.36,29.24,29.35,49535.0,27.0836,27.1947,27.0836,27.1855,49535.0
2020-10-07 11:50:00,29.34,29.35,29.26,29.29,64075.0,27.1762,27.1855,27.1021,27.1299,64075.0
2020-10-07 12:00:00,29.27,29.32,29.27,29.28,66330.0,27.1114,27.1577,27.1114,27.1206,66330.0
2020-10-07 12:10:00,29.27,29.33,29.27,29.3,42080.0,27.1114,27.1669,27.1114,27.1392,42080.0
2020-10-07 12:20:00,29.31,29.31,29.2,29.29,47830.0,27.1484,27.1484,27.0465,27.1299,47830.0
2020-10-07 12:30:00,29.29,29.33,29.23,29.23,54480.0,27.1299,27.1669,27.0743,27.0743,54480.0
2020-10-07 12:40:00,29.25,29.32,29.25,29.32,59195.0,27.0928,27.1577,27.0928,27.1577,59195.0
2020-10-07 12:50:00,29.32,29.33,29.29,29.33,50840.0,27.1577,27.1669,27.1299,27.1669,50840.0
2020-10-07 13:00:00,29.34,29.39,29.33,29.35,64560.0,27.1762,27.2225,27.1669,27.1855,64560.0
2020-10-07 13:10:00,29.34,29.4,29.32,29.38,68575.0,27.1762,27.2318,27.1577,27.2133,68575.0
2020-10-07 13:20:00,29.38,29.4,29.36,29.36,50085.0,27.2133,27.2318,27.1947,27.1947,50085.0
2020-10-07 13:30:00,29.37,29.42,29.37,29.39,67910.0,27.204,27.2503,27.204,27.2225,67910.0
2020-10-07 13:40:00,29.4,29.45,29.39,29.43,63000.0,27.2318,27.2781,27.2225,27.2596,63000.0
2020-10-07 13:50:00,29.43,29.48,29.43,29.44,71560.0,27.2596,27.3059,27.2596,27.2688,71560.0
2020-10-07 14:00:00,29.45,29.46,29.38,29.38,43425.0,27.2781,27.2874,27.2133,27.2133,43425.0
2020-10-07 14:10:00,29.4,29.4,29.36,29.4,47430.0,27.2318,27.2318,27.1947,27.2318,47430.0
2020-10-07 14:20:00,29.41,29.44,29.39,29.4,68320.0,27.241,27.2688,27.2225,27.2318,68320.0
2020-10-07 14:30:00,29.4,29.42,29.38,29.4,55445.0,27.2318,27.2503,27.2133,27.2318,55445.0
2020-10-07 14:40:00,29.41,29.41,29.35,29.41,47790.0,27.241,27.241,27.1855,27.241,47790.0
2020-10-07 14:50:00,29.39,29.4,29.34,29.35,59415.0,27.2225,27.2318,27.1762,27.1855,59415.0
2020-10-07 15:00:00,29.36,29.36,29.32,29.34,91915.0,27.1947,27.1947,27.1577,27.1762,91915.0
2020-10-07 15:10:00,29.34,29.35,29.27,29.27,80545.0,27.1762,27.1855,27.1114,27.1114,80545.0
2020-10-07 15:20:00,29.27,29.29,29.21,29.22,102805.0,27.1114,27.1299,27.0558,27.0651,102805.0
2020-10-07 15:30:00,29.22,29.24,29.16,29.2,131435.0,27.0651,27.0836,27.0095,27.0465,131435.0
2020-10-07 15:40:00,29.2,29.2,29.14,29.16,162880.0,27.0465,27.0465,26.991,27.0095,162880.0
2020-10-07 15:50:00,29.17,29.24,29.14,29.14,323450.0,27.0187,27.0836,26.991,26.991,323450.0
2020-10-08 09:30:00,29.23,29.44,29.09,29.12,76365.0,27.0743,27.2688,26.9446,26.9724,76365.0
2020-10-08 09:40:00,29.15,29.24,29.04,29.05,80825.0,27.0002,27.0836,26.8983,26.9076,80825.0
2020-10-08 09:50:00,29.06,29.14,29.05,29.14,33710.0,26.9169,26.991,26.9076,26.991,33710.0
2020-10-08 10:00:00,29.12,29.3,29.1,29.27,37925.0,26.9724,27.1392,26.9539,27.1114,37925.0
2020-10-08 10:10:00,29.27,29.27,29.21,29.21,14250.0,27.1114,27.1114,27.0558,27.0558,14250.0
2020-10-08 10:20:00,29.2,29.22,29.15,29.17,36345.0,27.0465,27.0651,27.0002,27.0187,36345.0
2020-10-08 10:30:00,29.17,29.2,29.15,29.16,30785.0,27.0187,27.0465,27.0002,27.0095,30785.0
2020-10-08 10:40:00,29.16,29.19,29.14,29.15,34285.0,27.0095,27.0373,26.991,27.0002,34285.0
2020-10-08 10:50:00,29.13,29.18,29.11,29.11,27200.0,26.9817,27.028,26.9632,26.9632,27200.0
2020-10-08 11:00:00,29.11,29.14,29.09,29.11,12120.0,26.9632,26.991,26.9446,26.9632,12120.0
2020-10-08 11:10:00,29.11,29.2,29.09,29.2,50815.0,26.9632,27.0465,26.9446,27.0465,50815.0
2020-10-08 11:20:00,29.19,29.29,29.19,29.28,41630.0,27.0373,27.1299,27.0373,27.1206,41630.0
2020-10-08 11:30:00,29.29,29.32,29.27,29.28,35210.0,27.1299,27.1577,27.1114,27.1206,35210.0
2020-10-08 11:40:00,29.28,29.41,29.28,29.4,50305.0,27.1206,27.241,27.1206,27.2318,50305.0
2020-10-08 11:50:00,29.41,29.44,29.36,29.36,74840.0,27.241,27.2688,27.1947,27.1947,74840.0
2020-10-08 12:00:00,29.35,29.54,29.35,29.52,85125.0,27.1855,27.3615,27.1855,27.3429,85125.0
2020-10-08 12:10:00,29.53,29.58,29.5,29.51,35850.0,27.3522,27.3985,27.3244,27.3337,35850.0
2020-10-08 12:20:00,29.52,29.66,29.52,29.65,86975.0,27.3429,27.4726,27.3429,27.4633,86975.0
2020-10-08 12:30:00,29.65,29.68,29.62,29.63,53325.0,27.4633,27.4911,27.4356,27.4448,53325.0
2020-10-08 12:40:00,29.63,29.63,29.55,29.55,36890.0,27.4448,27.4448,27.3707,27.3707,36890.0
2020-10-08 12:50:00,29.56,29.67,29.56,29.66,42550.0,27.38,27.4819,27.38,27.4726,42550.0
2020-10-08 13:00:00,29.66,29.66,29.58,29.6,45185.0,27.4726,27.4726,27.3985,27.417,45185.0
2020-10-08 13:10:00,29.6,29.66,29.6,29.66,30595.0,27.417,27.4726,27.417,27.4726,30595.0
2020-10-08 13:20:00,29.67,29.75,29.65,29.74,73215.0,27.4819,27.556,27.4633,27.5467,73215.0
2020-10-08 13:30:00,29.74,29.8,29.72,29.79,106325.0,27.5467,27.6023,27.5282,27.593,106325.0
2020-10-08 13:40:00,29.78,29.82,29.71,29.73,71995.0,27.5838,27.6208,27.5189,27.5374,71995.0
2020-10-08 13:50:00,29.73,29.76,29.68,29.73,82315.0,27.5374,27.5652,27.4911,27.5374,82315.0
2020-10-08 14:00:00,29.73,29.79,29.7,29.79,79470.0,27.5374,27.593,27.5097,27.593,79470.0
2020-10-08 14:10:00,29.78,29.86,29.76,29.79,111785.0,27.5838,27.6579,27.5652,27.593,111785.0
2020-10-08 14:20:00,29.79,29.85,29.77,29.81,37415.0,27.593,27.6486,27.5745,27.6115,37415.0
2020-10-08 14:30:00,29.81,29.85,29.76,29.78,53540.0,27.6115,27.6486,27.5652,27.5838,53540.0
2020-10-08 14:40:00,29.79,29.81,29.75,29.81,51200.0,27.593,27.6115,27.556,27.6115,51200.0
2020-10-08 14:50:00,29.84,29.86,29.8,29.85,60675.0,27.6393,27.6579,27.6023,27.6486,60675.0
2020-10-08 15:00:00,29.85,29.9,29.8,29.9,65275.0,27.6486,27.6949,27.6023,27.6949,65275.0
2020-10-08 15:10:00,29.9,29.9,29.81,29.81,85260.0,27.6949,27.6949,27.6115,27.6115,85260.0
2020-10-08 15:20:00,29.81,29.9,29.81,29.9,122785.0,27.6115,27.6949,27.6115,27.6949,122785.0
2020-10-08 15:30:00,29.9,29.93,29.89,29.91,371370.0,27.6949,27.7227,27.6856,27.7042,371370.0
2020-10-08 15:40:00,29.91,29.94,29.91,29.93,133265.0,27.7042,27.732,27.7042,27.7227,133265.0
2020-10-08 15:50:00,29.92,29.94,29.83,29.84,318320.0,27.7134,27.732,27.6301,27.6393,318320.0
2020-10-09 09:30:00,30.02,30.17,30.02,30.14,91715.0,27.8061,27.945,27.8061,27.9172,91715.0
2020-10-09 09:40:00,30.09,30.09,29.9,29.91,31755.0,27.8709,27.8709,27.6949,27.7042,31755.0
2020-10-09 09:50:00,29.89,29.98,29.85,29.88,59765.0,27.6856,27.769,27.6486,27.6764,59765.0
2020-10-09 10:00:00,29.9,29.94,29.78,29.87,207690.0,27.6949,27.732,27.5838,27.6671,207690.0
2020-10-09 10:10:00,29.84,29.92,29.82,29.92,41285.0,27.6393,27.7134,27.6208,27.7134,41285.0
2020-10-09 10:20:00,29.9,29.9,29.81,29.82,37835.0,27.6949,27.6949,27.6115,27.6208,37835.0
2020-10-09 10:30:00,29.83,29.86,29.73,29.73,36920.0,27.6301,27.6579,27.5374,27.5374,36920.0
2020-10-09 10:40:00,29.74,29.88,29.74,29.82,64710.0,27.5467,27.6764,27.5467,27.6208,64710.0
2020-10-09 10:50:00,29.83,29.9,29.81,29.88,40405.0,27.6301,27.6949,27.6115,27.6764,40405.0
2020-10-09 11:00:00,29.88,29.95,29.87,29.94,47930.0,27.6764,27.7412,27.6671,27.732,47930.0
2020-10-09 11:10:00,29.93,30.03,29.92,30.03,42095.0,27.7227,27.8153,27.7134,27.8153,42095.0
2020-10-09 11:20:00,30.01,30.05,30.01,30.04,33560.0,27.7968,27.8338,27.7968,27.8246,33560.0
2020-10-09 11:30:00,30.03,30.14,30.03,30.12,45590.0,27.8153,27.9172,27.8153,27.8987,45590.0
2020-10-09 11:40:00,30.13,30.3,30.13,30.28,74195.0,27.9079,28.0654,27.9079,28.0469,74195.0
2020-10-09 11:50:00,30.27,30.29,30.16,30.24,60050.0,28.0376,28.0561,27.9357,28.0098,60050.0
2020-10-09 12:00:00,30.24,30.25,30.21,30.25,30095.0,28.0098,28.0191,27.982,28.0191,30095.0
2020-10-09 12:10:00,30.26,30.28,30.24,30.28,37545.0,28.0284,28.0469,28.0098,28.0469,37545.0
2020-10-09 12:20:00,30.29,30.29,30.23,30.27,34180.0,28.0561,28.0561,28.0006,28.0376,34180.0
2020-10-09 12:30:00,30.27,30.27,30.23,30.27,31475.0,28.0376,28.0376,28.0006,28.0376,31475.0
2020-10-09 12:40:00,30.28,30.33,30.28,30.33,47715.0,28.0469,28.0932,28.0469,28.0932,47715.0
2020-10-09 12:50:00,30.32,30.37,30.31,30.37,15000.0,28.0839,28.1302,28.0747,28.1302,15000.0
2020-10-09 13:00:00,30.38,30.43,30.37,30.42,74395.0,28.1395,28.1858,28.1302,28.1766,74395.0
2020-10-09 13:10:00,30.41,30.44,30.36,30.37,43510.0,28.1673,28.1951,28.121,28.1302,43510.0
2020-10-09 13:20:00,30.37,30.38,30.33,30.33,57545.0,28.1302,28.1395,28.0932,28.0932,57545.0
2020-10-09 13:30:00,30.35,30.35,30.29,30.29,38020.0,28.1117,28.1117,28.0561,28.0561,38020.0
2020-10-09 13:40:00,30.29,30.3,30.22,30.3,44410.0,28.0561,28.0654,27.9913,28.0654,44410.0
2020-10-09 13:50:00,30.29,30.34,30.26,30.33,47690.0,28.0561,28.1025,28.0284,28.0932,47690.0
2020-10-09 14:00:00,30.31,30.33,30.28,30.29,43085.0,28.0747,28.0932,28.0469,28.0561,43085.0
2020-10-09 14:10:00,30.3,30.31,30.27,30.28,42870.0,28.0654,28.0747,28.0376,28.0469,42870.0
2020-10-09 14:20:00,30.27,30.28,30.21,30.22,56315.0,28.0376,28.0469,27.982,27.9913,56315.0
2020-10-09 14:30:00,30.24,30.25,30.2,30.23,53035.0,28.0098,28.0191,27.9728,28.0006,53035.0
2020-10-09 14:40:00,30.21,30.31,30.21,30.29,44530.0,27.982,28.0747,27.982,28.0561,44530.0
2020-10-09 14:50:00,30.29,30.29,30.23,30.24,58765.0,28.0561,28.0561,28.0006,28.0098,58765.0
2020-10-09 15:00:00,30.24,30.25,30.12,30.14,85770.0,28.0098,28.0191,27.8987,27.9172,85770.0
2020-10-09 15:10:00,30.15,30.16,30.11,30.15,69485.0,27.9265,27.9357,27.8894,27.9265,69485.0
2020-10-09 15:20:00,30.15,30.18,30.1,30.12,139650.0,27.9265,27.9543,27.8802,27.8987,139650.0
2020-10-09 15:30:00,30.12,30.12,30.0,30.04,105315.0,27.8987,27.8987,27.7875,27.8246,105315.0
2020-10-09 15:40:00,30.05,30.05,29.96,29.98,168740.0,27.8338,27.8338,27.7505,27.769,168740.0
2020-10-09 15:50:00,29.98,30.01,29.95,29.99,340405.0,27.769,27.7968,27.7412,27.7783,340405.0
2020-10-12 09:30:00,30.39,30.58,30.3,30.48,297175.0,28.1488,28.3248,28.0654,28.2321,297175.0
2020-10-12 09:40:00,30.5,30.55,30.26,30.27,138775.0,28.2507,28.297,28.0284,28.0376,138775.0
2020-10-12 09:50:00,30.28,30.3,30.19,30.27,124550.0,28.0469,28.0654,27.9635,28.0376,124550.0
2020-10-12 10:00:00,30.27,30.31,30.13,30.19,188785.0,28.0376,28.0747,27.9079,27.9635,188785.0
2020-10-12 10:10:00,30.2,30.23,30.14,30.21,131345.0,27.9728,28.0006,27.9172,27.982,131345.0
2020-10-12 10:20:00,30.21,30.21,30.12,30.14,100785.0,27.982,27.982,27.8987,27.9172,100785.0
2020-10-12 10:30:00,30.15,30.19,30.06,30.12,108430.0,27.9265,27.9635,27.8431,27.8987,108430.0
2020-10-12 10:40:00,30.1,30.22,30.04,30.18,162805.0,27.8802,27.9913,27.8246,27.9543,162805.0
2020-10-12 10:50:00,30.19,30.33,30.19,30.27,166970.0,27.9635,28.0932,27.9635,28.0376,166970.0
2020-10-12 11:00:00,30.28,30.36,30.28,30.31,126845.0,28.0469,28.121,28.0469,28.0747,126845.0
2020-10-12 11:10:00,30.33,30.34,30.26,30.32,103440.0,28.0932,28.1025,28.0284,28.0839,103440.0
2020-10-12 11:20:00,30.32,30.37,30.32,30.35,101720.0,28.0839,28.1302,28.0839,28.1117,101720.0
2020-10-12 11:30:00,30.34,30.4,30.22,30.26,98975.0,28.1025,28.158,27.9913,28.0284,98975.0
2020-10-12 11:40:00,30.26,30.32,30.26,30.3,68545.0,28.0284,28.0839,28.0284,28.0654,68545.0
2020-10-12 11:50:00,30.31,30.36,30.3,30.33,48670.0,28.0747,28.121,28.0654,28.0932,48670.0
2020-10-12 12:00:00,30.34,30.36,30.33,30.35,57380.0,28.1025,28.121,28.0932,28.1117,57380.0
2020-10-12 12:10:00,30.35,30.39,30.18,30.27,145370.0,28.1117,28.1488,27.9543,28.0376,145370.0
2020-10-12 12:20:00,30.26,30.26,30.16,30.2,145365.0,28.0284,28.0284,27.9357,27.9728,145365.0
2020-10-12 12:30:00,30.19,30.29,30.19,30.28,50910.0,27.9635,28.0561,27.9635,28.0469,50910.0
2020-10-12 12:40:00,30.28,30.29,30.2,30.22,150680.0,28.0469,28.0561,27.9728,27.9913,150680.0
2020-10-12 12:50:00,30.22,30.22,30.17,30.18,101550.0,27.9913,27.9913,27.945,27.9543,101550.0
2020-10-12 13:00:00,30.18,30.18,30.14,30.16,53010.0,27.9543,27.9543,27.9172,27.9357,53010.0
2020-10-12 13:10:00,30.16,30.27,30.16,30.26,67285.0,27.9357,28.0376,27.9357,28.0284,67285.0
2020-10-12 13:20:00,30.26,30.29,30.25,30.29,62335.0,28.0284,28.0561,28.0191,28.0561,62335.0
2020-10-12 13:30:00,30.3,30.36,30.29,30.33,59935.0,28.0654,28.121,28.0561,28.0932,59935.0
2020-10-12 13:40:00,30.33,30.36,30.3,30.35,84135.0,28.0932,28.121,28.0654,28.1117,84135.0
2020-10-12 13:50:00,30.35,30.35,30.27,30.28,46665.0,28.1117,28.1117,28.0376,28.0469,46665.0
2020-10-12 14:00:00,30.28,30.33,30.28,30.32,65560.0,28.0469,28.0932,28.0469,28.0839,65560.0
2020-10-12 14:10:00,30.32,30.32,30.28,30.3,55655.0,28.0839,28.0839,28.0469,28.0654,55655.0
2020-10-12 14:20:00,30.3,30.32,30.29,30.29,68940.0,28.0654,28.0839,28.0561,28.0561,68940.0
2020-10-12 14:30:00,30.28,30.29,30.22,30.24,109465.0,28.0469,28.0561,27.9913,28.0098,109465.0
2020-10-12 14:40:00,30.24,30.26,30.18,30.19,83115.0,28.0098,28.0284,27.9543,27.9635,83115.0
2020-10-12 14:50:00,30.19,30.2,30.16,30.17,75570.0,27.9635,27.9728,27.9357,27.945,75570.0
2020-10-12 15:00:00,30.2,30.23,30.18,30.2,68525.0,27.9728,28.0006,27.9543,27.9728,68525.0
2020-10-12 15:10:00,30.2,30.22,30.18,30.21,147505.0,27.9728,27.9913,27.9543,27.982,147505.0
2020-10-12 15:20:00,30.22,30.23,30.18,30.19,87315.0,27.9913,28.0006,27.9543,27.9635,87315.0
2020-10-12 15:30:00,30.19,30.22,30.17,30.19,151385.0,27.9635,27.9913,27.945,27.9635,151385.0
2020-10-12 15:40:00,30.19,30.21,30.17,30.19,158310.0,27.9635,27.982,27.945,27.9635,158310.0
2020-10-12 15:50:00,30.19,30.21,30.15,30.21,429905.0,27.9635,27.982,27.9265,27.982,429905.0
2020-10-13 09:30:00,30.08,30.68,30.08,30.5,153495.0,27.8616,28.4174,27.8616,28.2507,153495.0
2020-10-13 09:40:00,30.46,30.53,30.43,30.45,70735.0,28.2136,28.2784,28.1858,28.2043,70735.0
2020-10-13 09:50:00,30.43,30.44,30.25,30.42,127265.0,28.1858,28.1951,28.0191,28.1766,127265.0
2020-10-13 10:00:00,30.4,30.4,30.31,30.31,54050.0,28.158,28.158,28.0747,28.0747,54050.0
2020-10-13 10:10:00,30.32,30.32,30.22,30.22,50550.0,28.0839,28.0839,27.9913,27.9913,50550.0
2020-10-13 10:20:00,30.23,30.27,30.17,30.21,67870.0,28.0006,28.0376,27.945,27.982,67870.0
2020-10-13 10:30:00,30.2,30.36,30.17,30.31,87080.0,27.9728,28.121,27.945,28.0747,87080.0
2020-10-13 10:40:00,30.35,30.36,30.29,30.35,44520.0,28.1117,28.121,28.0561,28.1117,44520.0
2020-10-13 10:50:00,30.36,30.38,30.31,30.36,75355.0,28.121,28.1395,28.0747,28.121,75355.0
2020-10-13 11:00:00,30.36,30.39,30.3,30.36,54845.0,28.121,28.1488,28.0654,28.121,54845.0
2020-10-13 11:10:00,30.37,30.41,30.35,30.35,52000.0,28.1302,28.1673,28.1117,28.1117,52000.0
2020-10-13 11:20:00,30.37,30.37,30.17,30.19,99405.0,28.1302,28.1302,27.945,27.9635,99405.0
2020-10-13 11:30:00,30.2,30.28,30.19,30.23,133270.0,27.9728,28.0469,27.9635,28.0006,133270.0
2020-10-13 11:40:00,30.23,30.23,30.11,30.12,107750.0,28.0006,28.0006,27.8894,27.8987,107750.0
2020-10-13 11:50:00,30.11,30.23,30.1,30.23,94690.0,27.8894,28.0006,27.8802,28.0006,94690.0
2020-10-13 12:00:00,30.24,30.26,30.13,30.22,140630.0,28.0098,28.0284,27.9079,27.9913,140630.0
2020-10-13 12:10:00,30.2,30.24,30.13,30.15,47645.0,27.9728,28.0098,27.9079,27.9265,47645.0
2020-10-13 12:20:00,30.16,30.25,30.15,30.18,65980.0,27.9357,28.0191,27.9265,27.9543,65980.0
2020-10-13 12:30:00,30.18,30.21,30.16,30.21,85285.0,27.9543,27.982,27.9357,27.982,85285.0
2020-10-13 12:40:00,30.21,30.26,30.2,30.21,27860.0,27.982,28.0284,27.9728,27.982,27860.0
2020-10-13 12:50:00,30.23,30.26,30.2,30.26,23250.0,28.0006,28.0284,27.9728,28.0284,23250.0
2020-10-13 13:00:00,30.26,30.29,30.22,30.22,32435.0,28.0284,28.0561,27.9913,27.9913,32435.0
2020-10-13 13:10:00,30.21,30.29,30.21,30.27,31275.0,27.982,28.0561,27.982,28.0376,31275.0
2020-10-13 13:20:00,30.27,30.3,30.22,30.3,26785.0,28.0376,28.0654,27.9913,28.0654,26785.0
2020-10-13 13:30:00,30.29,30.34,30.28,30.34,21800.0,28.0561,28.1025,28.0469,28.1025,21800.0
2020-10-13 13:40:00,30.34,30.43,30.34,30.43,25070.0,28.1025,28.1858,28.1025,28.1858,25070.0
2020-10-13 13:50:00,30.42,30.43,30.29,30.29,49150.0,28.1766,28.1858,28.0561,28.0561,49150.0
2020-10-13 14:00:00,30.28,30.29,30.25,30.28,33880.0,28.0469,28.0561,28.0191,28.0469,33880.0
2020-10-13 14:10:00,30.28,30.33,30.28,30.33,39670.0,28.0469,28.0932,28.0469,28.0932,39670.0
2020-10-13 14:20:00,30.33,30.33,30.26,30.26,48400.0,28.0932,28.0932,28.0284,28.0284,48400.0
2020-10-13 14:30:00,30.25,30.32,30.22,30.31,56545.0,28.0191,28.0839,27.9913,28.0747,56545.0
2020-10-13 14:40:00,30.32,30.32,30.26,30.29,32255.0,28.0839,28.0839,28.0284,28.0561,32255.0
2020-10-13 14:50:00,30.29,30.37,30.28,30.36,45575.0,28.0561,28.1302,28.0469,28.121,45575.0
2020-10-13 15:00:00,30.35,30.41,30.34,30.4,45220.0,28.1117,28.1673,28.1025,28.158,45220.0
2020-10-13 15:10:00,30.41,30.49,30.41,30.49,65325.0,28.1673,28.2414,28.1673,28.2414,65325.0
2020-10-13 15:20:00,30.49,30.64,30.48,30.58,129420.0,28.2414,28.3803,28.2321,28.3248,129420.0
2020-10-13 15:30:00,30.6,30.62,30.59,30.6,93495.0,28.3433,28.3618,28.334,28.3433,93495.0
2020-10-13 15:40:00,30.61,30.66,30.58,30.58,108460.0,28.3525,28.3989,28.3248,28.3248,108460.0
2020-10-13 15:50:00,30.58,30.62,30.57,30.59,381695.0,28.3248,28.3618,28.3155,28.334,381695.0
2020-10-14 09:30:00,30.68,30.99,30.62,30.93,291600.0,28.4174,28.7045,28.3618,28.6489,291600.0
2020-10-14 09:40:00,30.93,31.33,30.9,31.26,396200.0,28.6489,29.0194,28.6212,28.9546,396200.0
2020-10-14 09:50:00,31.26,31.36,31.16,31.35,176850.0,28.9546,29.0472,28.862,29.038,176850.0
2020-10-14 10:00:00,31.34,31.37,31.2,31.37,240575.0,29.0287,29.0565,28.899,29.0565,240575.0
2020-10-14 10:10:00,31.37,31.39,31.28,31.37,174240.0,29.0565,29.075,28.9731,29.0565,174240.0
2020-10-14 10:20:00,31.38,31.41,31.19,31.22,157250.0,29.0658,29.0935,28.8898,28.9176,157250.0
2020-10-14 10:30:00,31.24,31.29,31.17,31.25,132590.0,28.9361,28.9824,28.8712,28.9453,132590.0
2020-10-14 10:40:00,31.26,31.37,31.25,31.27,145845.0,28.9546,29.0565,28.9453,28.9639,145845.0
2020-10-14 10:50:00,31.25,31.29,31.04,31.06,112825.0,28.9453,28.9824,28.7508,28.7694,112825.0
2020-10-14 11:00:00,31.06,31.09,30.86,30.93,191660.0,28.7694,28.7971,28.5841,28.6489,191660.0
2020-10-14 11:10:00,30.9,30.94,30.78,30.78,113720.0,28.6212,28.6582,28.51,28.51,113720.0
2020-10-14 11:20:00,30.78,30.82,30.61,30.62,151125.0,28.51,28.5471,28.3525,28.3618,151125.0
2020-10-14 11:30:00,30.64,30.64,30.5,30.55,199600.0,28.3803,28.3803,28.2507,28.297,199600.0
2020-10-14 11:40:00,30.54,30.56,30.42,30.44,136995.0,28.2877,28.3062,28.1766,28.1951,136995.0
2020-10-14 11:50:00,30.45,30.51,30.42,30.43,113965.0,28.2043,28.2599,28.1766,28.1858,113965.0
2020-10-14 12:00:00,30.41,30.45,30.36,30.4,101080.0,28.1673,28.2043,28.121,28.158,101080.0
2020-10-14 12:10:00,30.42,30.42,30.2,30.25,99285.0,28.1766,28.1766,27.9728,28.0191,99285.0
2020-10-14 12:20:00,30.26,30.32,30.22,30.25,112860.0,28.0284,28.0839,27.9913,28.0191,112860.0
2020-10-14 12:30:00,30.27,30.3,30.16,30.23,76990.0,28.0376,28.0654,27.9357,28.0006,76990.0
2020-10-14 12:40:00,30.22,30.29,30.22,30.27,57425.0,27.9913,28.0561,27.9913,28.0376,57425.0
2020-10-14 12:50:00,30.26,30.39,30.26,30.39,80610.0,28.0284,28.1488,28.0284,28.1488,80610.0
2020-10-14 13:00:00,30.36,30.49,30.35,30.48,79830.0,28.121,28.2414,28.1117,28.2321,79830.0
2020-10-14 13:10:00,30.5,30.54,30.48,30.52,84430.0,28.2507,28.2877,28.2321,28.2692,84430.0
2020-10-14 13:20:00,30.54,30.55,30.45,30.45,32905.0,28.2877,28.297,28.2043,28.2043,32905.0
2020-10-14 13:30:00,30.44,30.46,30.34,30.43,43555.0,28.1951,28.2136,28.1025,28.1858,43555.0
2020-10-14 13:40:00,30.44,30.49,30.42,30.48,54810.0,28.1951,28.2414,28.1766,28.2321,54810.0
2020-10-14 13:50:00,30.48,30.51,30.45,30.48,57075.0,28.2321,28.2599,28.2043,28.2321,57075.0
2020-10-14 14:00:00,30.48,30.48,30.42,30.44,43480.0,28.2321,28.2321,28.1766,28.1951,43480.0
2020-10-14 14:10:00,30.44,30.48,30.41,30.46,46285.0,28.1951,28.2321,28.1673,28.2136,46285.0
2020-10-14 14:20:00,30.46,30.46,30.34,30.39,50890.0,28.2136,28.2136,28.1025,28.1488,50890.0
2020-10-14 14:30:00,30.39,30.44,30.34,30.44,48075.0,28.1488,28.1951,28.1025,28.1951,48075.0
2020-10-14 14:40:00,30.43,30.52,30.42,30.5,72120.0,28.1858,28.2692,28.1766,28.2507,72120.0
2020-10-14 14:50:00,30.48,30.49,30.39,30.45,55095.0,28.2321,28.2414,28.1488,28.2043,55095.0
2020-10-14 15:00:00,30.46,30.58,30.46,30.52,110280.0,28.2136,28.3248,28.2136,28.2692,110280.0
2020-10-14 15:10:00,30.53,30.57,30.51,30.53,112035.0,28.2784,28.3155,28.2599,28.2784,112035.0
2020-10-14 15:20:00,30.53,30.56,30.49,30.51,72985.0,28.2784,28.3062,28.2414,28.2599,72985.0
2020-10-14 15:30:00,30.51,30.54,30.45,30.47,136125.0,28.2599,28.2877,28.2043,28.2229,136125.0
2020-10-14 15:40:00,30.48,30.52,30.44,30.45,132265.0,28.2321,28.2692,28.1951,28.2043,132265.0
2020-10-14 15:50:00,30.46,30.48,30.35,30.35,495770.0,28.2136,28.2321,28.1117,28.1117,495770.0
2020-10-15 09:30:00,30.18,30.41,30.09,30.4,273020.0,27.9543,28.1673,27.8709,28.158,273020.0
2020-10-15 09:40:00,30.38,30.73,30.38,30.67,116440.0,28.1395,28.4637,28.1395,28.4081,116440.0
2020-10-15 09:50:00,30.68,30.77,30.62,30.76,108665.0,28.4174,28.5007,28.3618,28.4915,108665.0
2020-10-15 10:00:00,30.73,30.75,30.54,30.59,109515.0,28.4637,28.4822,28.2877,28.334,109515.0
2020-10-15 10:10:00,30.57,30.63,30.44,30.47,122685.0,28.3155,28.3711,28.1951,28.2229,122685.0
2020-10-15 10:20:00,30.45,30.52,30.35,30.35,87885.0,28.2043,28.2692,28.1117,28.1117,87885.0
2020-10-15 10:30:00,30.34,30.56,30.34,30.54,98070.0,28.1025,28.3062,28.1025,28.2877,98070.0
2020-10-15 10:40:00,30.52,30.63,30.52,30.59,77745.0,28.2692,28.3711,28.2692,28.334,77745.0
2020-10-15 10:50:00,30.59,30.62,30.54,30.61,107235.0,28.334,28.3618,28.2877,28.3525,107235.0
2020-10-15 11:00:00,30.6,30.61,30.5,30.57,97190.0,28.3433,28.3525,28.2507,28.3155,97190.0
2020-10-15 11:10:00,30.54,30.57,30.46,30.54,121145.0,28.2877,28.3155,28.2136,28.2877,121145.0
2020-10-15 11:20:00,30.52,30.53,30.43,30.44,53740.0,28.2692,28.2784,28.1858,28.1951,53740.0
2020-10-15 11:30:00,30.47,30.51,30.44,30.47,55055.0,28.2229,28.2599,28.1951,28.2229,55055.0
2020-10-15 11:40:00,30.5,30.52,30.41,30.42,35715.0,28.2507,28.2692,28.1673,28.1766,35715.0
2020-10-15 11:50:00,30.4,30.5,30.4,30.41,48680.0,28.158,28.2507,28.158,28.1673,48680.0
2020-10-15 12:00:00,30.41,30.43,30.36,30.39,52355.0,28.1673,28.1858,28.121,28.1488,52355.0
2020-10-15 12:10:00,30.39,30.4,30.35,30.37,130060.0,28.1488,28.158,28.1117,28.1302,130060.0
2020-10-15 12:20:00,30.36,30.41,30.33,30.35,53620.0,28.121,28.1673,28.0932,28.1117,53620.0
2020-10-15 12:30:00,30.35,30.4,30.33,30.38,44380.0,28.1117,28.158,28.0932,28.1395,44380.0
2020-10-15 12:40:00,30.39,30.42,30.38,30.4,65560.0,28.1488,28.1766,28.1395,28.158,65560.0
2020-10-15 12:50:00,30.41,30.44,30.37,30.38,38790.0,28.1673,28.1951,28.1302,28.1395,38790.0
2020-10-15 13:00:00,30.39,30.45,30.37,30.42,46560.0,28.1488,28.2043,28.1302,28.1766,46560.0
2020-10-15 13:10:00,30.43,30.48,30.42,30.45,45570.0,28.1858,28.2321,28.1766,28.2043,45570.0
2020-10-15 13:20:00,30.45,30.49,30.4,30.41,68010.0,28.2043,28.2414,28.158,28.1673,68010.0
2020-10-15 13:30:00,30.42,30.42,30.37,30.4,52650.0,28.1766,28.1766,28.1302,28.158,52650.0
2020-10-15 13:40:00,30.4,30.45,30.38,30.41,51025.0,28.158,28.2043,28.1395,28.1673,51025.0
2020-10-15 13:50:00,30.41,30.48,30.39,30.46,53070.0,28.1673,28.2321,28.1488,28.2136,53070.0
2020-10-15 14:00:00,30.47,30.49,30.46,30.48,52205.0,28.2229,28.2414,28.2136,28.2321,52205.0
2020-10-15 14:10:00,30.47,30.51,30.47,30.49,57260.0,28.2229,28.2599,28.2229,28.2414,57260.0
2020-10-15 14:20:00,30.5,30.52,30.48,30.5,65500.0,28.2507,28.2692,28.2321,28.2507,65500.0
2020-10-15 14:30:00,30.49,30.51,30.43,30.46,50185.0,28.2414,28.2599,28.1858,28.2136,50185.0
2020-10-15 14:40:00,30.46,30.48,30.43,30.47,46980.0,28.2136,28.2321,28.1858,28.2229,46980.0
2020-10-15 14:50:00,30.47,30.53,30.47,30.53,40450.0,28.2229,28.2784,28.2229,28.2784,40450.0
2020-10-15 15:00:00,30.53,30.57,30.51,30.56,60560.0,28.2784,28.3155,28.2599,28.3062,60560.0
2020-10-15 15:10:00,30.56,30.59,30.52,30.58,179315.0,28.3062,28.334,28.2692,28.3248,179315.0
2020-10-15 15:20:00,30.58,30.62,30.57,30.59,191085.0,28.3248,28.3618,28.3155,28.334,191085.0
2020-10-15 15:30:00,30.59,30.59,30.49,30.5,120560.0,28.334,28.334,28.2414,28.2507,120560.0
2020-10-15 15:40:00,30.5,30.52,30.43,30.43,113780.0,28.2507,28.2692,28.1858,28.1858,113780.0
2020-10-15 15:50:00,30.42,30.46,30.36,30.43,677125.0,28.1766,28.2136,28.121,28.1858,677125.0
2020-10-16 09:30:00,30.48,30.78,30.36,30.56,303880.0,28.2321,28.51,28.121,28.3062,303880.0
2020-10-16 09:40:00,30.53,30.72,30.53,30.67,68340.0,28.2784,28.4544,28.2784,28.4081,68340.0
2020-10-16 09:50:00,30.72,30.77,30.64,30.75,68445.0,28.4544,28.5007,28.3803,28.4822,68445.0
2020-10-16 10:00:00,30.75,30.75,30.63,30.68,102555.0,28.4822,28.4822,28.3711,28.4174,102555.0
2020-10-16 10:10:00,30.68,30.7,30.58,30.68,82320.0,28.4174,28.4359,28.3248,28.4174,82320.0
2020-10-16 10:20:00,30.68,30.78,30.68,30.77,61030.0,28.4174,28.51,28.4174,28.5007,61030.0
2020-10-16 10:30:00,30.77,30.78,30.69,30.73,108390.0,28.5007,28.51,28.4266,28.4637,108390.0
2020-10-16 10:40:00,30.73,30.76,30.69,30.73,77930.0,28.4637,28.4915,28.4266,28.4637,77930.0
2020-10-16 10:50:00,30.73,30.82,30.73,30.78,120310.0,28.4637,28.5471,28.4637,28.51,120310.0
2020-10-16 11:00:00,30.77,30.77,30.67,30.7,79430.0,28.5007,28.5007,28.4081,28.4359,79430.0
2020-10-16 11:10:00,30.7,30.7,30.6,30.65,105965.0,28.4359,28.4359,28.3433,28.3896,105965.0
2020-10-16 11:20:00,30.63,30.63,30.55,30.58,105545.0,28.3711,28.3711,28.297,28.3248,105545.0
2020-10-16 11:30:00,30.57,30.66,30.55,30.65,50985.0,28.3155,28.3989,28.297,28.3896,50985.0
2020-10-16 11:40:00,30.65,30.75,30.65,30.75,112800.0,28.3896,28.4822,28.3896,28.4822,112800.0
2020-10-16 11:50:00,30.74,30.76,30.73,30.75,45090.0,28.473,28.4915,28.4637,28.4822,45090.0
2020-10-16 12:00:00,30.74,30.75,30.69,30.72,79795.0,28.473,28.4822,28.4266,28.4544,79795.0
2020-10-16 12:10:00,30.72,30.81,30.71,30.75,53855.0,28.4544,28.5378,28.4452,28.4822,53855.0
2020-10-16 12:20:00,30.74,30.75,30.7,30.71,43350.0,28.473,28.4822,28.4359,28.4452,43350.0
2020-10-16 12:30:00,30.7,30.72,30.63,30.65,48745.0,28.4359,28.4544,28.3711,28.3896,48745.0
2020-10-16 12:40:00,30.63,30.63,30.57,30.58,89585.0,28.3711,28.3711,28.3155,28.3248,89585.0
2020-10-16 12:50:00,30.58,30.59,30.49,30.51,80805.0,28.3248,28.334,28.2414,28.2599,80805.0
2020-10-16 13:00:00,30.51,30.54,30.5,30.54,83805.0,28.2599,28.2877,28.2507,28.2877,83805.0
2020-10-16 13:10:00,30.53,30.55,30.48,30.51,66505.0,28.2784,28.297,28.2321,28.2599,66505.0
2020-10-16 13:20:00,30.5,30.52,30.44,30.52,68805.0,28.2507,28.2692,28.1951,28.2692,68805.0
2020-10-16 13:30:00,30.53,30.54,30.37,30.37,83305.0,28.2784,28.2877,28.1302,28.1302,83305.0
2020-10-16 13:40:00,30.38,30.38,30.32,30.32,91260.0,28.1395,28.1395,28.0839,28.0839,91260.0
2020-10-16 13:50:00,30.32,30.4,30.32,30.34,57870.0,28.0839,28.158,28.0839,28.1025,57870.0
2020-10-16 14:00:00,30.34,30.53,30.34,30.51,70420.0,28.1025,28.2784,28.1025,28.2599,70420.0
2020-10-16 14:10:00,30.51,30.61,30.49,30.6,73500.0,28.2599,28.3525,28.2414,28.3433,73500.0
2020-10-16 14:20:00,30.6,30.61,30.56,30.59,57830.0,28.3433,28.3525,28.3062,28.334,57830.0
2020-10-16 14:30:00,30.59,30.61,30.57,30.58,60885.0,28.334,28.3525,28.3155,28.3248,60885.0
2020-10-16 14:40:00,30.58,30.62,30.58,30.62,55920.0,28.3248,28.3618,28.3248,28.3618,55920.0
2020-10-16 14:50:00,30.61,30.62,30.59,30.61,73750.0,28.3525,28.3618,28.334,28.3525,73750.0
2020-10-16 15:00:00,30.61,30.66,30.58,30.6,96060.0,28.3525,28.3989,28.3248,28.3433,96060.0
2020-10-16 15:10:00,30.6,30.6,30.56,30.59,96385.0,28.3433,28.3433,28.3062,28.334,96385.0
2020-10-16 15:20:00,30.58,30.63,30.58,30.63,116325.0,28.3248,28.3711,28.3248,28.3711,116325.0
2020-10-16 15:30:00,30.63,30.63,30.59,30.62,115090.0,28.3711,28.3711,28.334,28.3618,115090.0
2020-10-16 15:40:00,30.62,30.71,30.59,30.7,182970.0,28.3618,28.4452,28.334,28.4359,182970.0
2020-10-16 15:50:00,30.69,30.84,30.61,30.62,813985.0,28.4266,28.5656,28.3525,28.3618,813985.0
2020-10-19 09:30:00,30.85,31.0,30.47,30.49,404565.0,28.5748,28.7138,28.2229,28.2414,404565.0
2020-10-19 09:40:00,30.49,30.97,30.48,30.91,122920.0,28.2414,28.686,28.2321,28.6304,122920.0
2020-10-19 09:50:00,30.91,30.99,30.82,30.85,144605.0,28.6304,28.7045,28.5471,28.5748,144605.0
2020-10-19 10:00:00,30.85,30.85,30.61,30.65,135895.0,28.5748,28.5748,28.3525,28.3896,135895.0
2020-10-19 10:10:00,30.64,30.86,30.62,30.83,134085.0,28.3803,28.5841,28.3618,28.5563,134085.0
2020-10-19 10:20:00,30.86,30.86,30.72,30.77,61960.0,28.5841,28.5841,28.4544,28.5007,61960.0
2020-10-19 10:30:00,30.77,30.81,30.64,30.66,60265.0,28.5007,28.5378,28.3803,28.3989,60265.0
2020-10-19 10:40:00,30.67,30.71,30.52,30.62,74120.0,28.4081,28.4452,28.2692,28.3618,74120.0
2020-10-19 10:50:00,30.62,30.64,30.57,30.58,46705.0,28.3618,28.3803,28.3155,28.3248,46705.0
2020-10-19 11:00:00,30.58,30.68,30.58,30.62,34745.0,28.3248,28.4174,28.3248,28.3618,34745.0
2020-10-19 11:10:00,30.65,30.65,30.56,30.6,60495.0,28.3896,28.3896,28.3062,28.3433,60495.0
2020-10-19 11:20:00,30.6,30.61,30.53,30.58,59380.0,28.3433,28.3525,28.2784,28.3248,59380.0
2020-10-19 11:30:00,30.6,30.77,30.6,30.73,89530.0,28.3433,28.5007,28.3433,28.4637,89530.0
2020-10-19 11:40:00,30.73,30.76,30.66,30.75,33925.0,28.4637,28.4915,28.3989,28.4822,33925.0
2020-10-19 11:50:00,30.73,30.78,30.7,30.7,49250.0,28.4637,28.51,28.4359,28.4359,49250.0
2020-10-19 12:00:00,30.69,30.74,30.64,30.64,70585.0,28.4266,28.473,28.3803,28.3803,70585.0
2020-10-19 12:10:00,30.64,30.67,30.62,30.65,55360.0,28.3803,28.4081,28.3618,28.3896,55360.0
2020-10-19 12:20:00,30.66,30.66,30.59,30.63,21975.0,28.3989,28.3989,28.334,28.3711,21975.0
2020-10-19 12:30:00,30.63,30.69,30.63,30.65,39450.0,28.3711,28.4266,28.3711,28.3896,39450.0
2020-10-19 12:40:00,30.65,30.72,30.64,30.7,45240.0,28.3896,28.4544,28.3803,28.4359,45240.0
2020-10-19 12:50:00,30.7,30.75,30.68,30.73,111195.0,28.4359,28.4822,28.4174,28.4637,111195.0
2020-10-19 13:00:00,30.74,30.77,30.7,30.71,78710.0,28.473,28.5007,28.4359,28.4452,78710.0
2020-10-19 13:10:00,30.7,30.77,30.7,30.75,65880.0,28.4359,28.5007,28.4359,28.4822,65880.0
2020-10-19 13:20:00,30.77,30.8,30.74,30.76,33560.0,28.5007,28.5285,28.473,28.4915,33560.0
2020-10-19 13:30:00,30.76,30.77,30.68,30.69,37450.0,28.4915,28.5007,28.4174,28.4266,37450.0
2020-10-19 13:40:00,30.69,30.69,30.54,30.55,60330.0,28.4266,28.4266,28.2877,28.297,60330.0
2020-10-19 13:50:00,30.55,30.58,30.52,30.56,47840.0,28.297,28.3248,28.2692,28.3062,47840.0
2020-10-19 14:00:00,30.55,30.56,30.49,30.49,50035.0,28.297,28.3062,28.2414,28.2414,50035.0
2020-10-19 14:10:00,30.5,30.57,30.48,30.53,51395.0,28.2507,28.3155,28.2321,28.2784,51395.0
2020-10-19 14:20:00,30.54,30.6,30.5,30.59,63925.0,28.2877,28.3433,28.2507,28.334,63925.0
2020-10-19 14:30:00,30.59,30.59,30.44,30.46,56715.0,28.334,28.334,28.1951,28.2136,56715.0
2020-10-19 14:40:00,30.45,30.47,30.38,30.39,65175.0,28.2043,28.2229,28.1395,28.1488,65175.0
2020-10-19 14:50:00,30.38,30.4,30.33,30.35,67110.0,28.1395,28.158,28.0932,28.1117,67110.0
2020-10-19 15:00:00,30.34,30.35,30.19,30.25,99150.0,28.1025,28.1117,27.9635,28.0191,99150.0
2020-10-19 15:10:00,30.25,30.29,30.16,30.19,142755.0,28.0191,28.0561,27.9357,27.9635,142755.0
2020-10-19 15:20:00,30.18,30.26,30.13,30.24,77475.0,27.9543,28.0284,27.9079,28.0098,77475.0
2020-10-19 15:30:00,30.25,30.45,30.23,30.33,161265.0,28.0191,28.2043,28.0006,28.0932,161265.0
2020-10-19 15:40:00,30.32,30.32,30.22,30.25,104195.0,28.0839,28.0839,27.9913,28.0191,104195.0
2020-10-19 15:50:00,30.24,30.26,30.13,30.19,339565.0,28.0098,28.0284,27.9079,27.9635,339565.0
2020-10-20 09:30:00,30.33,30.36,29.76,29.87,259945.0,28.0932,28.121,27.5652,27.6671,259945.0
2020-10-20 09:40:00,29.81,30.03,29.81,30.01,67405.0,27.6115,27.8153,27.6115,27.7968,67405.0
2020-10-20 09:50:00,30.0,30.11,29.92,30.11,47700.0,27.7875,27.8894,27.7134,27.8894,47700.0
2020-10-20 10:00:00,30.09,30.11,30.02,30.02,57655.0,27.8709,27.8894,27.8061,27.8061,57655.0
2020-10-20 10:10:00,30.05,30.11,29.97,29.99,70315.0,27.8338,27.8894,27.7597,27.7783,70315.0
2020-10-20 10:20:00,30.01,30.13,29.99,30.1,37920.0,27.7968,27.9079,27.7783,27.8802,37920.0
2020-10-20 10:30:00,30.1,30.15,30.06,30.09,66315.0,27.8802,27.9265,27.8431,27.8709,66315.0
2020-10-20 10:40:00,30.1,30.18,30.07,30.16,87400.0,27.8802,27.9543,27.8524,27.9357,87400.0
2020-10-20 10:50:00,30.16,30.25,30.15,30.18,84025.0,27.9357,28.0191,27.9265,27.9543,84025.0
2020-10-20 11:00:00,30.17,30.18,30.08,30.17,59445.0,27.945,27.9543,27.8616,27.945,59445.0
2020-10-20 11:10:00,30.16,30.24,30.16,30.23,43875.0,27.9357,28.0098,27.9357,28.0006,43875.0
2020-10-20 11:20:00,30.21,30.31,30.19,30.28,38995.0,27.982,28.0747,27.9635,28.0469,38995.0
2020-10-20 11:30:00,30.28,30.29,30.23,30.27,64830.0,28.0469,28.0561,28.0006,28.0376,64830.0
2020-10-20 11:40:00,30.29,30.31,30.23,30.26,259225.0,28.0561,28.0747,28.0006,28.0284,259225.0
2020-10-20 11:50:00,30.27,30.38,30.26,30.27,182130.0,28.0376,28.1395,28.0284,28.0376,182130.0
2020-10-20 12:00:00,30.27,30.42,30.26,30.37,249645.0,28.0376,28.1766,28.0284,28.1302,249645.0
2020-10-20 12:10:00,30.36,30.41,30.35,30.36,55105.0,28.121,28.1673,28.1117,28.121,55105.0
2020-10-20 12:20:00,30.37,30.37,30.26,30.32,150090.0,28.1302,28.1302,28.0284,28.0839,150090.0
2020-10-20 12:30:00,30.3,30.42,30.28,30.38,173490.0,28.0654,28.1766,28.0469,28.1395,173490.0
2020-10-20 12:40:00,30.38,30.41,30.32,30.34,28810.0,28.1395,28.1673,28.0839,28.1025,28810.0
2020-10-20 12:50:00,30.32,30.35,30.26,30.33,30595.0,28.0839,28.1117,28.0284,28.0932,30595.0
2020-10-20 13:00:00,30.33,30.37,30.32,30.35,25465.0,28.0932,28.1302,28.0839,28.1117,25465.0
2020-10-20 13:10:00,30.33,30.46,30.33,30.46,60315.0,28.0932,28.2136,28.0932,28.2136,60315.0
2020-10-20 13:20:00,30.46,30.5,30.39,30.41,129000.0,28.2136,28.2507,28.1488,28.1673,129000.0
2020-10-20 13:30:00,30.41,30.43,30.38,30.41,91840.0,28.1673,28.1858,28.1395,28.1673,91840.0
2020-10-20 13:40:00,30.4,30.45,30.35,30.35,56290.0,28.158,28.2043,28.1117,28.1117,56290.0
2020-10-20 13:50:00,30.36,30.4,30.34,30.38,51560.0,28.121,28.158,28.1025,28.1395,51560.0
2020-10-20 14:00:00,30.39,30.42,30.36,30.38,35750.0,28.1488,28.1766,28.121,28.1395,35750.0
2020-10-20 14:10:00,30.38,30.41,30.36,30.39,41410.0,28.1395,28.1673,28.121,28.1488,41410.0
2020-10-20 14:20:00,30.38,30.38,30.31,30.32,36735.0,28.1395,28.1395,28.0747,28.0839,36735.0
2020-10-20 14:30:00,30.35,30.35,30.29,30.32,36655.0,28.1117,28.1117,28.0561,28.0839,36655.0
2020-10-20 14:40:00,30.32,30.35,30.2,30.21,63075.0,28.0839,28.1117,27.9728,27.982,63075.0
2020-10-20 14:50:00,30.22,30.22,30.16,30.17,47570.0,27.9913,27.9913,27.9357,27.945,47570.0
2020-10-20 15:00:00,30.18,30.19,30.03,30.04,132605.0,27.9543,27.9635,27.8153,27.8246,132605.0
2020-10-20 15:10:00,30.03,30.03,29.91,29.98,100975.0,27.8153,27.8153,27.7042,27.769,100975.0
2020-10-20 15:20:00,29.97,30.06,29.93,30.05,110015.0,27.7597,27.8431,27.7227,27.8338,110015.0
2020-10-20 15:30:00,30.04,30.05,29.87,29.94,93200.0,27.8246,27.8338,27.6671,27.732,93200.0
2020-10-20 15:40:00,29.95,30.04,29.94,29.97,90685.0,27.7412,27.8246,27.732,27.7597,90685.0
2020-10-20 15:50:00,29.96,29.98,29.91,29.95,323235.0,27.7505,27.769,27.7042,27.7412,323235.0
2020-10-21 09:30:00,30.04,30.11,29.78,29.81,176705.0,27.8246,27.8894,27.5838,27.6115,176705.0
2020-10-21 09:40:00,29.82,30.05,29.81,30.0,79235.0,27.6208,27.8338,27.6115,27.7875,79235.0
2020-10-21 09:50:00,30.02,30.13,30.0,30.11,70270.0,27.8061,27.9079,27.7875,27.8894,70270.0
2020-10-21 10:00:00,30.12,30.25,30.01,30.23,65845.0,27.8987,28.0191,27.7968,28.0006,65845.0
2020-10-21 10:10:00,30.23,30.24,30.12,30.15,69665.0,28.0006,28.0098,27.8987,27.9265,69665.0
2020-10-21 10:20:00,30.17,30.2,30.14,30.17,61680.0,27.945,27.9728,27.9172,27.945,61680.0
2020-10-21 10:30:00,30.18,30.19,30.07,30.09,55240.0,27.9543,27.9635,27.8524,27.8709,55240.0
2020-10-21 10:40:00,30.09,30.09,29.98,30.0,98785.0,27.8709,27.8709,27.769,27.7875,98785.0
2020-10-21 10:50:00,30.0,30.04,29.92,29.98,68765.0,27.7875,27.8246,27.7134,27.769,68765.0
2020-10-21 11:00:00,29.92,30.0,29.89,29.89,143515.0,27.7134,27.7875,27.6856,27.6856,143515.0
2020-10-21 11:10:00,29.89,29.93,29.84,29.86,54100.0,27.6856,27.7227,27.6393,27.6579,54100.0
2020-10-21 11:20:00,29.85,29.86,29.71,29.8,157645.0,27.6486,27.6579,27.5189,27.6023,157645.0
2020-10-21 11:30:00,29.8,29.92,29.78,29.85,70570.0,27.6023,27.7134,27.5838,27.6486,70570.0
2020-10-21 11:40:00,29.85,29.94,29.84,29.94,35115.0,27.6486,27.732,27.6393,27.732,35115.0
2020-10-21 11:50:00,29.94,30.0,29.85,29.85,59555.0,27.732,27.7875,27.6486,27.6486,59555.0
2020-10-21 12:00:00,29.86,29.87,29.77,29.82,45955.0,27.6579,27.6671,27.5745,27.6208,45955.0
2020-10-21 12:10:00,29.82,29.89,29.79,29.82,48640.0,27.6208,27.6856,27.593,27.6208,48640.0
2020-10-21 12:20:00,29.83,29.94,29.82,29.85,53720.0,27.6301,27.732,27.6208,27.6486,53720.0
2020-10-21 12:30:00,29.86,29.88,29.75,29.75,37865.0,27.6579,27.6764,27.556,27.556,37865.0
2020-10-21 12:40:00,29.77,29.81,29.75,29.76,37265.0,27.5745,27.6115,27.556,27.5652,37265.0
2020-10-21 12:50:00,29.76,29.84,29.76,29.8,39180.0,27.5652,27.6393,27.5652,27.6023,39180.0
2020-10-21 13:00:00,29.8,29.84,29.8,29.8,29240.0,27.6023,27.6393,27.6023,27.6023,29240.0
2020-10-21 13:10:00,29.79,29.85,29.79,29.85,39770.0,27.593,27.6486,27.593,27.6486,39770.0
2020-10-21 13:20:00,29.85,29.89,29.83,29.89,26030.0,27.6486,27.6856,27.6301,27.6856,26030.0
2020-10-21 13:30:00,29.88,29.91,29.79,29.79,77800.0,27.6764,27.7042,27.593,27.593,77800.0
2020-10-21 13:40:00,29.81,29.83,29.77,29.78,36205.0,27.6115,27.6301,27.5745,27.5838,36205.0
2020-10-21 13:50:00,29.79,29.84,29.77,29.78,52120.0,27.593,27.6393,27.5745,27.5838,52120.0
2020-10-21 14:00:00,29.8,29.84,29.8,29.81,63000.0,27.6023,27.6393,27.6023,27.6115,63000.0
2020-10-21 14:10:00,29.8,29.84,29.79,29.82,52740.0,27.6023,27.6393,27.593,27.6208,52740.0
2020-10-21 14:20:00,29.82,29.88,29.8,29.87,41150.0,27.6208,27.6764,27.6023,27.6671,41150.0
2020-10-21 14:30:00,29.86,29.93,29.85,29.93,48670.0,27.6579,27.7227,27.6486,27.7227,48670.0
2020-10-21 14:40:00,29.93,29.93,29.88,29.89,33235.0,27.7227,27.7227,27.6764,27.6856,33235.0
2020-10-21 14:50:00,29.89,29.93,29.85,29.92,56005.0,27.6856,27.7227,27.6486,27.7134,56005.0
2020-10-21 15:00:00,29.93,29.93,29.86,29.88,65480.0,27.7227,27.7227,27.6579,27.6764,65480.0
2020-10-21 15:10:00,29.88,29.89,29.83,29.84,63300.0,27.6764,27.6856,27.6301,27.6393,63300.0
2020-10-21 15:20:00,29.85,29.92,29.85,29.91,69760.0,27.6486,27.7134,27.6486,27.7042,69760.0
2020-10-21 15:30:00,29.91,29.94,29.84,29.87,117860.0,27.7042,27.732,27.6393,27.6671,117860.0
2020-10-21 15:40:00,29.86,29.86,29.79,29.82,157845.0,27.6579,27.6579,27.593,27.6208,157845.0
2020-10-21 15:50:00,29.82,29.95,29.79,29.82,677130.0,27.6208,27.7412,27.593,27.6208,677130.0
2020-10-22 09:30:00,28.42,28.46,27.22,27.52,1797640.0,26.3241,26.3611,25.2126,25.4904,1797640.0
2020-10-22 09:40:00,27.51,27.95,27.4,27.89,1020060.0,25.4812,25.8887,25.3793,25.8331,1020060.0
2020-10-22 09:50:00,27.9,27.98,27.69,27.81,1001555.0,25.8424,25.9165,25.6479,25.759,1001555.0
2020-10-22 10:00:00,27.83,28.05,27.61,27.68,1024000.0,25.7776,25.9813,25.5738,25.6386,1024000.0
2020-10-22 10:10:00,27.68,27.79,27.41,27.57,610590.0,25.6386,25.7405,25.3885,25.5367,610590.0
2020-10-22 10:20:00,27.52,27.64,27.46,27.5,458400.0,25.4904,25.6016,25.4349,25.4719,458400.0
2020-10-22 10:30:00,27.49,27.7,27.45,27.6,419355.0,25.4626,25.6572,25.4256,25.5645,419355.0
2020-10-22 10:40:00,27.61,27.68,27.5,27.64,461100.0,25.5738,25.6386,25.4719,25.6016,461100.0
2020-10-22 10:50:00,27.64,27.95,27.61,27.81,679340.0,25.6016,25.8887,25.5738,25.759,679340.0
2020-10-22 11:00:00,27.81,28.03,27.81,27.85,492465.0,25.759,25.9628,25.759,25.7961,492465.0
2020-10-22 11:10:00,27.85,27.96,27.84,27.92,282415.0,25.7961,25.898,25.7868,25.8609,282415.0
2020-10-22 11:20:00,27.93,28.13,27.84,27.88,351180.0,25.8702,26.0554,25.7868,25.8239,351180.0
2020-10-22 11:30:00,27.89,28.0,27.84,27.98,212790.0,25.8331,25.935,25.7868,25.9165,212790.0
2020-10-22 11:40:00,27.96,27.97,27.71,27.91,201770.0,25.898,25.9072,25.6664,25.8517,201770.0
2020-10-22 11:50:00,27.92,27.98,27.84,27.89,172265.0,25.8609,25.9165,25.7868,25.8331,172265.0
2020-10-22 12:00:00,27.87,27.97,27.82,27.94,146055.0,25.8146,25.9072,25.7683,25.8795,146055.0
2020-10-22 12:10:00,27.95,27.95,27.82,27.83,178340.0,25.8887,25.8887,25.7683,25.7776,178340.0
2020-10-22 12:20:00,27.84,27.88,27.79,27.84,221780.0,25.7868,25.8239,25.7405,25.7868,221780.0
2020-10-22 12:30:00,27.84,27.85,27.64,27.68,309435.0,25.7868,25.7961,25.6016,25.6386,309435.0
2020-10-22 12:40:00,27.68,27.68,27.58,27.6,410125.0,25.6386,25.6386,25.546,25.5645,410125.0
2020-10-22 12:50:00,27.59,27.69,27.59,27.68,172545.0,25.5553,25.6479,25.5553,25.6386,172545.0
2020-10-22 13:00:00,27.69,27.69,27.51,27.57,215710.0,25.6479,25.6479,25.4812,25.5367,215710.0
2020-10-22 13:10:00,27.58,27.65,27.51,27.56,199430.0,25.546,25.6108,25.4812,25.5275,199430.0
2020-10-22 13:20:00,27.55,27.56,27.44,27.46,151440.0,25.5182,25.5275,25.4163,25.4349,151440.0
2020-10-22 13:30:00,27.46,27.62,27.42,27.54,304600.0,25.4349,25.5831,25.3978,25.509,304600.0
2020-10-22 13:40:00,27.54,27.68,27.5,27.66,272810.0,25.509,25.6386,25.4719,25.6201,272810.0
2020-10-22 13:50:00,27.67,27.71,27.6,27.67,291040.0,25.6294,25.6664,25.5645,25.6294,291040.0
2020-10-22 14:00:00,27.66,27.73,27.51,27.54,233595.0,25.6201,25.6849,25.4812,25.509,233595.0
2020-10-22 14:10:00,27.54,27.68,27.53,27.6,196805.0,25.509,25.6386,25.4997,25.5645,196805.0
2020-10-22 14:20:00,27.6,27.69,27.58,27.61,221635.0,25.5645,25.6479,25.546,25.5738,221635.0
2020-10-22 14:30:00,27.61,27.72,27.6,27.65,179930.0,25.5738,25.6757,25.5645,25.6108,179930.0
2020-10-22 14:40:00,27.62,27.64,27.57,27.63,248735.0,25.5831,25.6016,25.5367,25.5923,248735.0
2020-10-22 14:50:00,27.63,27.68,27.61,27.65,204995.0,25.5923,25.6386,25.5738,25.6108,204995.0
2020-10-22 15:00:00,27.64,27.64,27.51,27.54,406580.0,25.6016,25.6016,25.4812,25.509,406580.0
2020-10-22 15:10:00,27.54,27.54,27.43,27.5,289270.0,25.509,25.509,25.4071,25.4719,289270.0
2020-10-22 15:20:00,27.5,27.5,27.41,27.46,289155.0,25.4719,25.4719,25.3885,25.4349,289155.0
2020-10-22 15:30:00,27.46,27.53,27.44,27.45,399600.0,25.4349,25.4997,25.4163,25.4256,399600.0
2020-10-22 15:40:00,27.44,27.47,27.38,27.4,292015.0,25.4163,25.4441,25.3608,25.3793,292015.0
2020-10-22 15:50:00,27.4,27.48,27.38,27.42,952185.0,25.3793,25.4534,25.3608,25.3978,952185.0
2020-10-23 09:30:00,27.54,27.74,27.25,27.72,471120.0,25.509,25.6942,25.2403,25.6757,471120.0
2020-10-23 09:40:00,27.7,27.74,27.43,27.47,259745.0,25.6572,25.6942,25.4071,25.4441,259745.0
2020-10-23 09:50:00,27.46,27.61,27.45,27.56,219880.0,25.4349,25.5738,25.4256,25.5275,219880.0
2020-10-23 10:00:00,27.56,27.58,27.35,27.48,219205.0,25.5275,25.546,25.333,25.4534,219205.0
2020-10-23 10:10:00,27.5,27.52,27.36,27.43,163640.0,25.4719,25.4904,25.3422,25.4071,163640.0
2020-10-23 10:20:00,27.43,27.55,27.41,27.55,151770.0,25.4071,25.5182,25.3885,25.5182,151770.0
2020-10-23 10:30:00,27.53,27.58,27.46,27.48,147110.0,25.4997,25.546,25.4349,25.4534,147110.0
2020-10-23 10:40:00,27.48,27.52,27.38,27.45,154165.0,25.4534,25.4904,25.3608,25.4256,154165.0
2020-10-23 10:50:00,27.45,27.45,27.36,27.41,139205.0,25.4256,25.4256,25.3422,25.3885,139205.0
2020-10-23 11:00:00,27.42,27.68,27.42,27.67,268350.0,25.3978,25.6386,25.3978,25.6294,268350.0
2020-10-23 11:10:00,27.67,27.81,27.65,27.69,216800.0,25.6294,25.759,25.6108,25.6479,216800.0
2020-10-23 11:20:00,27.7,27.71,27.58,27.68,116550.0,25.6572,25.6664,25.546,25.6386,116550.0
2020-10-23 11:30:00,27.68,27.74,27.66,27.73,140005.0,25.6386,25.6942,25.6201,25.6849,140005.0
2020-10-23 11:40:00,27.74,27.82,27.69,27.75,131470.0,25.6942,25.7683,25.6479,25.7035,131470.0
2020-10-23 11:50:00,27.75,27.84,27.71,27.82,117915.0,25.7035,25.7868,25.6664,25.7683,117915.0
2020-10-23 12:00:00,27.82,27.85,27.78,27.82,122105.0,25.7683,25.7961,25.7313,25.7683,122105.0
2020-10-23 12:10:00,27.83,27.84,27.74,27.78,112945.0,25.7776,25.7868,25.6942,25.7313,112945.0
2020-10-23 12:20:00,27.79,27.8,27.67,27.68,141055.0,25.7405,25.7498,25.6294,25.6386,141055.0
2020-10-23 12:30:00,27.68,27.69,27.61,27.64,135500.0,25.6386,25.6479,25.5738,25.6016,135500.0
2020-10-23 12:40:00,27.64,27.74,27.63,27.71,55310.0,25.6016,25.6942,25.5923,25.6664,55310.0
2020-10-23 12:50:00,27.72,27.74,27.68,27.71,83680.0,25.6757,25.6942,25.6386,25.6664,83680.0
2020-10-23 13:00:00,27.69,27.83,27.69,27.78,89720.0,25.6479,25.7776,25.6479,25.7313,89720.0
2020-10-23 13:10:00,27.77,27.81,27.73,27.76,144525.0,25.722,25.759,25.6849,25.7127,144525.0
2020-10-23 13:20:00,27.75,27.81,27.75,27.8,78275.0,25.7035,25.759,25.7035,25.7498,78275.0
2020-10-23 13:30:00,27.82,27.92,27.81,27.85,111620.0,25.7683,25.8609,25.759,25.7961,111620.0
2020-10-23 13:40:00,27.86,27.91,27.81,27.88,85150.0,25.8054,25.8517,25.759,25.8239,85150.0
2020-10-23 13:50:00,27.89,27.94,27.84,27.94,72780.0,25.8331,25.8795,25.7868,25.8795,72780.0
2020-10-23 14:00:00,27.94,28.0,27.93,28.0,97105.0,25.8795,25.935,25.8702,25.935,97105.0
2020-10-23 14:10:00,27.99,28.06,27.94,28.04,130245.0,25.9258,25.9906,25.8795,25.9721,130245.0
2020-10-23 14:20:00,28.03,28.05,27.92,27.94,133635.0,25.9628,25.9813,25.8609,25.8795,133635.0
2020-10-23 14:30:00,27.95,28.02,27.94,27.98,83625.0,25.8887,25.9536,25.8795,25.9165,83625.0
2020-10-23 14:40:00,27.99,28.01,27.9,27.97,98390.0,25.9258,25.9443,25.8424,25.9072,98390.0
2020-10-23 14:50:00,27.97,27.98,27.9,27.93,72305.0,25.9072,25.9165,25.8424,25.8702,72305.0
2020-10-23 15:00:00,27.93,27.94,27.88,27.92,152225.0,25.8702,25.8795,25.8239,25.8609,152225.0
2020-10-23 15:10:00,27.92,27.96,27.91,27.95,98280.0,25.8609,25.898,25.8517,25.8887,98280.0
2020-10-23 15:20:00,27.95,27.98,27.93,27.95,153125.0,25.8887,25.9165,25.8702,25.8887,153125.0
2020-10-23 15:30:00,27.95,27.95,27.91,27.95,119000.0,25.8887,25.8887,25.8517,25.8887,119000.0
2020-10-23 15:40:00,27.94,27.99,27.93,27.95,159330.0,25.8795,25.9258,25.8702,25.8887,159330.0
2020-10-23 15:50:00,27.95,27.98,27.94,27.96,412660.0,25.8887,25.9165,25.8795,25.898,412660.0
2020-10-26 09:30:00,27.78,27.95,27.67,27.83,179915.0,25.7313,25.8887,25.6294,25.7776,179915.0
2020-10-26 09:40:00,27.8,27.85,27.54,27.61,84055.0,25.7498,25.7961,25.509,25.5738,84055.0
2020-10-26 09:50:00,27.56,27.63,27.51,27.57,114450.0,25.5275,25.5923,25.4812,25.5367,114450.0
2020-10-26 10:00:00,27.6,27.66,27.56,27.64,118815.0,25.5645,25.6201,25.5275,25.6016,118815.0
2020-10-26 10:10:00,27.63,27.63,27.52,27.58,90825.0,25.5923,25.5923,25.4904,25.546,90825.0
2020-10-26 10:20:00,27.57,27.62,27.51,27.54,76440.0,25.5367,25.5831,25.4812,25.509,76440.0
2020-10-26 10:30:00,27.53,27.59,27.37,27.43,209980.0,25.4997,25.5553,25.3515,25.4071,209980.0
2020-10-26 10:40:00,27.41,27.62,27.41,27.54,78380.0,25.3885,25.5831,25.3885,25.509,78380.0
2020-10-26 10:50:00,27.53,27.58,27.43,27.44,76645.0,25.4997,25.546,25.4071,25.4163,76645.0
2020-10-26 11:00:00,27.43,27.43,27.28,27.42,123220.0,25.4071,25.4071,25.2681,25.3978,123220.0
2020-10-26 11:10:00,27.43,27.43,27.17,27.17,117625.0,25.4071,25.4071,25.1662,25.1662,117625.0
2020-10-26 11:20:00,27.2,27.36,27.2,27.3,101900.0,25.194,25.3422,25.194,25.2867,101900.0
2020-10-26 11:30:00,27.29,27.35,27.24,27.31,66240.0,25.2774,25.333,25.2311,25.2959,66240.0
2020-10-26 11:40:00,27.31,27.45,27.27,27.45,102120.0,25.2959,25.4256,25.2589,25.4256,102120.0
2020-10-26 11:50:00,27.43,27.43,27.34,27.35,68700.0,25.4071,25.4071,25.3237,25.333,68700.0
2020-10-26 12:00:00,27.37,27.37,27.28,27.3,63615.0,25.3515,25.3515,25.2681,25.2867,63615.0
2020-10-26 12:10:00,27.32,27.34,27.22,27.24,54565.0,25.3052,25.3237,25.2126,25.2311,54565.0
2020-10-26 12:20:00,27.24,27.3,27.23,27.29,66440.0,25.2311,25.2867,25.2218,25.2774,66440.0
2020-10-26 12:30:00,27.28,27.28,27.16,27.21,143725.0,25.2681,25.2681,25.157,25.2033,143725.0
2020-10-26 12:40:00,27.21,27.24,27.12,27.12,106595.0,25.2033,25.2311,25.1199,25.1199,106595.0
2020-10-26 12:50:00,27.12,27.15,27.03,27.03,119485.0,25.1199,25.1477,25.0366,25.0366,119485.0
2020-10-26 13:00:00,27.03,27.08,27.02,27.04,89680.0,25.0366,25.0829,25.0273,25.0458,89680.0
2020-10-26 13:10:00,27.04,27.06,26.92,26.94,242700.0,25.0458,25.0643,24.9347,24.9532,242700.0
2020-10-26 13:20:00,26.95,27.02,26.95,27.02,128340.0,24.9625,25.0273,24.9625,25.0273,128340.0
2020-10-26 13:30:00,27.0,27.0,26.83,26.91,152520.0,25.0088,25.0088,24.8513,24.9254,152520.0
2020-10-26 13:40:00,26.91,27.03,26.9,27.02,84065.0,24.9254,25.0366,24.9161,25.0273,84065.0
2020-10-26 13:50:00,27.03,27.08,27.01,27.08,57115.0,25.0366,25.0829,25.018,25.0829,57115.0
2020-10-26 14:00:00,27.08,27.18,27.06,27.1,67780.0,25.0829,25.1755,25.0643,25.1014,67780.0
2020-10-26 14:10:00,27.1,27.15,27.06,27.11,52130.0,25.1014,25.1477,25.0643,25.1107,52130.0
2020-10-26 14:20:00,27.09,27.16,27.06,27.14,70810.0,25.0921,25.157,25.0643,25.1385,70810.0
2020-10-26 14:30:00,27.13,27.19,27.11,27.18,72270.0,25.1292,25.1848,25.1107,25.1755,72270.0
2020-10-26 14:40:00,27.18,27.21,27.09,27.11,63865.0,25.1755,25.2033,25.0921,25.1107,63865.0
2020-10-26 14:50:00,27.11,27.13,27.03,27.04,102695.0,25.1107,25.1292,25.0366,25.0458,102695.0
2020-10-26 15:00:00,27.04,27.1,27.0,27.03,100405.0,25.0458,25.1014,25.0088,25.0366,100405.0
2020-10-26 15:10:00,27.03,27.06,26.95,26.96,152805.0,25.0366,25.0643,24.9625,24.9717,152805.0
2020-10-26 15:20:00,26.98,27.11,26.98,27.08,106500.0,24.9902,25.1107,24.9902,25.0829,106500.0
2020-10-26 15:30:00,27.08,27.12,27.02,27.05,113335.0,25.0829,25.1199,25.0273,25.0551,113335.0
2020-10-26 15:40:00,27.06,27.07,26.98,27.05,227575.0,25.0643,25.0736,24.9902,25.0551,227575.0
2020-10-26 15:50:00,27.06,27.18,27.05,27.17,517685.0,25.0643,25.1755,25.0551,25.1662,517685.0
2020-10-27 09:30:00,27.32,27.45,27.28,27.38,120985.0,25.3052,25.4256,25.2681,25.3608,120985.0
2020-10-27 09:40:00,27.37,27.5,27.31,27.36,53905.0,25.3515,25.4719,25.2959,25.3422,53905.0
2020-10-27 09:50:00,27.37,27.51,27.29,27.49,103860.0,25.3515,25.4812,25.2774,25.4626,103860.0
2020-10-27 10:00:00,27.48,27.53,27.4,27.52,60835.0,25.4534,25.4997,25.3793,25.4904,60835.0
2020-10-27 10:10:00,27.52,27.53,27.34,27.39,50575.0,25.4904,25.4997,25.3237,25.37,50575.0
2020-10-27 10:20:00,27.36,27.38,27.29,27.36,66090.0,25.3422,25.3608,25.2774,25.3422,66090.0
2020-10-27 10:30:00,27.39,27.41,27.33,27.34,68020.0,25.37,25.3885,25.3144,25.3237,68020.0
2020-10-27 10:40:00,27.34,27.49,27.33,27.45,80230.0,25.3237,25.4626,25.3144,25.4256,80230.0
2020-10-27 10:50:00,27.44,27.5,27.39,27.45,105770.0,25.4163,25.4719,25.37,25.4256,105770.0
2020-10-27 11:00:00,27.44,27.51,27.41,27.47,69035.0,25.4163,25.4812,25.3885,25.4441,69035.0
2020-10-27 11:10:00,27.46,27.48,27.37,27.4,79855.0,25.4349,25.4534,25.3515,25.3793,79855.0
2020-10-27 11:20:00,27.39,27.4,27.27,27.28,77515.0,25.37,25.3793,25.2589,25.2681,77515.0
2020-10-27 11:30:00,27.28,27.3,27.22,27.29,30505.0,25.2681,25.2867,25.2126,25.2774,30505.0
2020-10-27 11:40:00,27.3,27.33,27.27,27.3,45945.0,25.2867,25.3144,25.2589,25.2867,45945.0
2020-10-27 11:50:00,27.31,27.32,27.19,27.2,70715.0,25.2959,25.3052,25.1848,25.194,70715.0
2020-10-27 12:00:00,27.21,27.28,27.2,27.26,25585.0,25.2033,25.2681,25.194,25.2496,25585.0
2020-10-27 12:10:00,27.27,27.29,27.19,27.22,54930.0,25.2589,25.2774,25.1848,25.2126,54930.0
2020-10-27 12:20:00,27.22,27.25,27.15,27.15,37090.0,25.2126,25.2403,25.1477,25.1477,37090.0
2020-10-27 12:30:00,27.15,27.2,27.15,27.2,29550.0,25.1477,25.194,25.1477,25.194,29550.0
2020-10-27 12:40:00,27.22,27.27,27.13,27.14,52605.0,25.2126,25.2589,25.1292,25.1385,52605.0
2020-10-27 12:50:00,27.14,27.17,27.12,27.17,31585.0,25.1385,25.1662,25.1199,25.1662,31585.0
2020-10-27 13:00:00,27.19,27.19,27.1,27.11,76230.0,25.1848,25.1848,25.1014,25.1107,76230.0
2020-10-27 13:10:00,27.13,27.13,27.03,27.03,51230.0,25.1292,25.1292,25.0366,25.0366,51230.0
2020-10-27 13:20:00,27.03,27.15,27.03,27.13,87885.0,25.0366,25.1477,25.0366,25.1292,87885.0
2020-10-27 13:30:00,27.12,27.21,27.1,27.1,95045.0,25.1199,25.2033,25.1014,25.1014,95045.0
2020-10-27 13:40:00,27.09,27.15,27.04,27.14,76850.0,25.0921,25.1477,25.0458,25.1385,76850.0
2020-10-27 13:50:00,27.15,27.16,27.03,27.05,45435.0,25.1477,25.157,25.0366,25.0551,45435.0
2020-10-27 14:00:00,27.05,27.11,27.03,27.03,51535.0,25.0551,25.1107,25.0366,25.0366,51535.0
2020-10-27 14:10:00,27.03,27.08,27.01,27.04,21925.0,25.0366,25.0829,25.018,25.0458,21925.0
2020-10-27 14:20:00,27.02,27.07,27.01,27.07,33100.0,25.0273,25.0736,25.018,25.0736,33100.0
2020-10-27 14:30:00,27.05,27.06,26.95,26.98,77060.0,25.0551,25.0643,24.9625,24.9902,77060.0
2020-10-27 14:40:00,26.98,27.01,26.92,26.96,91320.0,24.9902,25.018,24.9347,24.9717,91320.0
2020-10-27 14:50:00,26.97,26.97,26.9,26.93,118225.0,24.981,24.981,24.9161,24.9439,118225.0
2020-10-27 15:00:00,26.94,26.97,26.89,26.9,83420.0,24.9532,24.981,24.9069,24.9161,83420.0
2020-10-27 15:10:00,26.9,26.93,26.86,26.89,91090.0,24.9161,24.9439,24.8791,24.9069,91090.0
2020-10-27 15:20:00,26.89,26.94,26.89,26.93,121725.0,24.9069,24.9532,24.9069,24.9439,121725.0
2020-10-27 15:30:00,26.93,26.96,26.91,26.96,239885.0,24.9439,24.9717,24.9254,24.9717,239885.0
2020-10-27 15:40:00,26.97,26.97,26.87,26.88,220505.0,24.981,24.981,24.8884,24.8976,220505.0
2020-10-27 15:50:00,26.88,26.88,26.82,26.83,509355.0,24.8976,24.8976,24.842,24.8513,509355.0
2020-10-28 09:30:00,26.46,26.63,26.25,26.63,228365.0,24.5086,24.6661,24.3141,24.6661,228365.0
2020-10-28 09:40:00,26.64,26.85,26.63,26.79,77970.0,24.6753,24.8698,24.6661,24.8143,77970.0
2020-10-28 09:50:00,26.76,26.79,26.64,26.78,121005.0,24.7865,24.8143,24.6753,24.805,121005.0
2020-10-28 10:00:00,26.75,26.8,26.67,26.73,115265.0,24.7772,24.8235,24.7031,24.7587,115265.0
2020-10-28 10:10:00,26.73,26.77,26.54,26.55,89730.0,24.7587,24.7957,24.5827,24.592,89730.0
2020-10-28 10:20:00,26.56,26.73,26.56,26.69,164190.0,24.6012,24.7587,24.6012,24.7216,164190.0
2020-10-28 10:30:00,26.68,26.91,26.67,26.85,308420.0,24.7124,24.9254,24.7031,24.8698,308420.0
2020-10-28 10:40:00,26.85,26.92,26.77,26.78,104920.0,24.8698,24.9347,24.7957,24.805,104920.0
2020-10-28 10:50:00,26.77,26.92,26.77,26.92,95840.0,24.7957,24.9347,24.7957,24.9347,95840.0
2020-10-28 11:00:00,26.9,26.97,26.81,26.96,197205.0,24.9161,24.981,24.8328,24.9717,197205.0
2020-10-28 11:10:00,26.95,27.1,26.94,27.09,76020.0,24.9625,25.1014,24.9532,25.0921,76020.0
2020-10-28 11:20:00,27.09,27.1,26.94,26.97,123295.0,25.0921,25.1014,24.9532,24.981,123295.0
2020-10-28 11:30:00,26.97,27.01,26.94,26.95,75095.0,24.981,25.018,24.9532,24.9625,75095.0
2020-10-28 11:40:00,26.94,27.01,26.94,26.96,55170.0,24.9532,25.018,24.9532,24.9717,55170.0
2020-10-28 11:50:00,26.96,27.11,26.94,27.11,104400.0,24.9717,25.1107,24.9532,25.1107,104400.0
2020-10-28 12:00:00,27.09,27.09,27.01,27.08,60540.0,25.0921,25.0921,25.018,25.0829,60540.0
2020-10-28 12:10:00,27.05,27.18,27.04,27.14,83195.0,25.0551,25.1755,25.0458,25.1385,83195.0
2020-10-28 12:20:00,27.14,27.14,27.0,27.0,58655.0,25.1385,25.1385,25.0088,25.0088,58655.0
2020-10-28 12:30:00,27.02,27.07,26.98,27.0,68290.0,25.0273,25.0736,24.9902,25.0088,68290.0
2020-10-28 12:40:00,26.99,27.03,26.92,26.92,86755.0,24.9995,25.0366,24.9347,24.9347,86755.0
2020-10-28 12:50:00,26.93,27.05,26.9,27.01,63365.0,24.9439,25.0551,24.9161,25.018,63365.0
2020-10-28 13:00:00,27.0,27.01,26.92,26.95,35785.0,25.0088,25.018,24.9347,24.9625,35785.0
2020-10-28 13:10:00,26.95,27.0,26.9,26.95,79890.0,24.9625,25.0088,24.9161,24.9625,79890.0
2020-10-28 13:20:00,26.96,27.01,26.93,27.01,68585.0,24.9717,25.018,24.9439,25.018,68585.0
2020-10-28 13:30:00,27.01,27.08,26.99,27.06,47265.0,25.018,25.0829,24.9995,25.0643,47265.0
2020-10-28 13:40:00,27.06,27.07,26.98,27.0,71720.0,25.0643,25.0736,24.9902,25.0088,71720.0
2020-10-28 13:50:00,26.99,26.99,26.94,26.97,24000.0,24.9995,24.9995,24.9532,24.981,24000.0
2020-10-28 14:00:00,26.96,26.96,26.83,26.84,57655.0,24.9717,24.9717,24.8513,24.8606,57655.0
2020-10-28 14:10:00,26.85,26.87,26.81,26.81,40550.0,24.8698,24.8884,24.8328,24.8328,40550.0
2020-10-28 14:20:00,26.82,26.9,26.82,26.9,60190.0,24.842,24.9161,24.842,24.9161,60190.0
2020-10-28 14:30:00,26.91,26.91,26.78,26.79,61075.0,24.9254,24.9254,24.805,24.8143,61075.0
2020-10-28 14:40:00,26.78,26.82,26.77,26.78,35615.0,24.805,24.842,24.7957,24.805,35615.0
2020-10-28 14:50:00,26.79,26.81,26.71,26.73,34005.0,24.8143,24.8328,24.7402,24.7587,34005.0
2020-10-28 15:00:00,26.73,26.76,26.72,26.75,50470.0,24.7587,24.7865,24.7494,24.7772,50470.0
2020-10-28 15:10:00,26.74,26.8,26.73,26.79,74640.0,24.7679,24.8235,24.7587,24.8143,74640.0
2020-10-28 15:20:00,26.79,26.85,26.79,26.82,75965.0,24.8143,24.8698,24.8143,24.842,75965.0
2020-10-28 15:30:00,26.81,26.82,26.71,26.71,97935.0,24.8328,24.842,24.7402,24.7402,97935.0
2020-10-28 15:40:00,26.71,26.73,26.63,26.69,99545.0,24.7402,24.7587,24.6661,24.7216,99545.0
2020-10-28 15:50:00,26.66,26.72,26.5,26.54,458470.0,24.6938,24.7494,24.5456,24.5827,458470.0
2020-10-29 09:30:00,26.53,26.63,26.19,26.42,267975.0,24.5734,24.6661,24.2585,24.4715,267975.0
2020-10-29 09:40:00,26.41,26.59,26.34,26.54,115475.0,24.4623,24.629,24.3974,24.5827,115475.0
2020-10-29 09:50:00,26.55,26.7,26.5,26.69,104470.0,24.592,24.7309,24.5456,24.7216,104470.0
2020-10-29 10:00:00,26.67,26.74,26.62,26.67,100535.0,24.7031,24.7679,24.6568,24.7031,100535.0
2020-10-29 10:10:00,26.71,26.76,26.65,26.76,75590.0,24.7402,24.7865,24.6846,24.7865,75590.0
2020-10-29 10:20:00,26.75,26.83,26.73,26.83,68225.0,24.7772,24.8513,24.7587,24.8513,68225.0
2020-10-29 10:30:00,26.82,26.82,26.72,26.8,90885.0,24.842,24.842,24.7494,24.8235,90885.0
2020-10-29 10:40:00,26.78,26.79,26.66,26.72,124830.0,24.805,24.8143,24.6938,24.7494,124830.0
2020-10-29 10:50:00,26.72,26.72,26.62,26.63,163285.0,24.7494,24.7494,24.6568,24.6661,163285.0
2020-10-29 11:00:00,26.63,26.64,26.56,26.59,56200.0,24.6661,24.6753,24.6012,24.629,56200.0
2020-10-29 11:10:00,26.59,26.6,26.53,26.6,117180.0,24.629,24.6383,24.5734,24.6383,117180.0
2020-10-29 11:20:00,26.57,26.61,26.52,26.52,48955.0,24.6105,24.6475,24.5642,24.5642,48955.0
2020-10-29 11:30:00,26.5,26.51,26.46,26.49,99310.0,24.5456,24.5549,24.5086,24.5364,99310.0
2020-10-29 11:40:00,26.49,26.49,26.42,26.46,70440.0,24.5364,24.5364,24.4715,24.5086,70440.0
2020-10-29 11:50:00,26.44,26.45,26.33,26.39,96530.0,24.4901,24.4993,24.3882,24.4438,96530.0
2020-10-29 12:00:00,26.39,26.42,26.35,26.4,62410.0,24.4438,24.4715,24.4067,24.453,62410.0
2020-10-29 12:10:00,26.38,26.43,26.37,26.43,53740.0,24.4345,24.4808,24.4252,24.4808,53740.0
2020-10-29 12:20:00,26.42,26.51,26.42,26.51,58145.0,24.4715,24.5549,24.4715,24.5549,58145.0
2020-10-29 12:30:00,26.5,26.55,26.5,26.54,45615.0,24.5456,24.592,24.5456,24.5827,45615.0
2020-10-29 12:40:00,26.53,26.62,26.52,26.6,90355.0,24.5734,24.6568,24.5642,24.6383,90355.0
2020-10-29 12:50:00,26.61,26.61,26.54,26.57,32140.0,24.6475,24.6475,24.5827,24.6105,32140.0
2020-10-29 13:00:00,26.58,26.58,26.52,26.52,29700.0,24.6197,24.6197,24.5642,24.5642,29700.0
2020-10-29 13:10:00,26.53,26.57,26.52,26.53,65075.0,24.5734,24.6105,24.5642,24.5734,65075.0
2020-10-29 13:20:00,26.53,26.58,26.53,26.56,73080.0,24.5734,24.6197,24.5734,24.6012,73080.0
2020-10-29 13:30:00,26.56,26.62,26.56,26.61,53995.0,24.6012,24.6568,24.6012,24.6475,53995.0
2020-10-29 13:40:00,26.61,26.66,26.59,26.66,92525.0,24.6475,24.6938,24.629,24.6938,92525.0
2020-10-29 13:50:00,26.65,26.71,26.64,26.71,67750.0,24.6846,24.7402,24.6753,24.7402,67750.0
2020-10-29 14:00:00,26.71,26.75,26.71,26.75,47245.0,24.7402,24.7772,24.7402,24.7772,47245.0
2020-10-29 14:10:00,26.74,26.83,26.74,26.82,52860.0,24.7679,24.8513,24.7679,24.842,52860.0
2020-10-29 14:20:00,26.82,26.82,26.75,26.75,66300.0,24.842,24.842,24.7772,24.7772,66300.0
2020-10-29 14:30:00,26.76,26.76,26.66,26.68,37085.0,24.7865,24.7865,24.6938,24.7124,37085.0
2020-10-29 14:40:00,26.69,26.72,26.62,26.65,40555.0,24.7216,24.7494,24.6568,24.6846,40555.0
2020-10-29 14:50:00,26.65,26.67,26.63,26.67,67285.0,24.6846,24.7031,24.6661,24.7031,67285.0
2020-10-29 15:00:00,26.66,26.72,26.64,26.66,112865.0,24.6938,24.7494,24.6753,24.6938,112865.0
2020-10-29 15:10:00,26.66,26.71,26.62,26.71,110300.0,24.6938,24.7402,24.6568,24.7402,110300.0
2020-10-29 15:20:00,26.71,26.78,26.67,26.75,80010.0,24.7402,24.805,24.7031,24.7772,80010.0
2020-10-29 15:30:00,26.72,26.76,26.68,26.71,89540.0,24.7494,24.7865,24.7124,24.7402,89540.0
2020-10-29 15:40:00,26.71,26.74,26.62,26.71,143950.0,24.7402,24.7679,24.6568,24.7402,143950.0
2020-10-29 15:50:00,26.71,26.74,26.6,26.6,239695.0,24.7402,24.7679,24.6383,24.6383,239695.0
2020-10-30 09:30:00,26.48,26.72,26.48,26.62,173595.0,24.5271,24.7494,24.5271,24.6568,173595.0
2020-10-30 09:40:00,26.59,26.59,26.36,26.4,71505.0,24.629,24.629,24.416,24.453,71505.0
2020-10-30 09:50:00,26.38,26.49,26.38,26.4,43525.0,24.4345,24.5364,24.4345,24.453,43525.0
2020-10-30 10:00:00,26.42,26.44,26.37,26.38,76755.0,24.4715,24.4901,24.4252,24.4345,76755.0
2020-10-30 10:10:00,26.39,26.44,26.36,26.39,214805.0,24.4438,24.4901,24.416,24.4438,214805.0
2020-10-30 10:20:00,26.38,26.39,26.24,26.24,124060.0,24.4345,24.4438,24.3048,24.3048,124060.0
2020-10-30 10:30:00,26.25,26.37,26.24,26.35,109900.0,24.3141,24.4252,24.3048,24.4067,109900.0
2020-10-30 10:40:00,26.35,26.35,26.26,26.31,161175.0,24.4067,24.4067,24.3233,24.3697,161175.0
2020-10-30 10:50:00,26.29,26.41,26.27,26.29,218655.0,24.3511,24.4623,24.3326,24.3511,218655.0
2020-10-30 11:00:00,26.29,26.47,26.28,26.39,114075.0,24.3511,24.5179,24.3419,24.4438,114075.0
2020-10-30 11:10:00,26.39,26.47,26.37,26.43,140060.0,24.4438,24.5179,24.4252,24.4808,140060.0
2020-10-30 11:20:00,26.43,26.46,26.35,26.38,127950.0,24.4808,24.5086,24.4067,24.4345,127950.0
2020-10-30 11:30:00,26.39,26.41,26.22,26.24,101445.0,24.4438,24.4623,24.2863,24.3048,101445.0
2020-10-30 11:40:00,26.21,26.32,26.2,26.28,75120.0,24.277,24.3789,24.2678,24.3419,75120.0
2020-10-30 11:50:00,26.28,26.33,26.22,26.25,66800.0,24.3419,24.3882,24.2863,24.3141,66800.0
2020-10-30 12:00:00,26.23,26.39,26.2,26.39,55000.0,24.2956,24.4438,24.2678,24.4438,55000.0
2020-10-30 12:10:00,26.39,26.5,26.38,26.5,117150.0,24.4438,24.5456,24.4345,24.5456,117150.0
2020-10-30 12:20:00,26.48,26.65,26.48,26.61,136240.0,24.5271,24.6846,24.5271,24.6475,136240.0
2020-10-30 12:30:00,26.63,26.72,26.6,26.61,240365.0,24.6661,24.7494,24.6383,24.6475,240365.0
2020-10-30 12:40:00,26.63,26.64,26.53,26.61,68655.0,24.6661,24.6753,24.5734,24.6475,68655.0
2020-10-30 12:50:00,26.6,26.61,26.53,26.53,50390.0,24.6383,24.6475,24.5734,24.5734,50390.0
2020-10-30 13:00:00,26.52,26.58,26.49,26.5,48025.0,24.5642,24.6197,24.5364,24.5456,48025.0
2020-10-30 13:10:00,26.5,26.52,26.44,26.47,55675.0,24.5456,24.5642,24.4901,24.5179,55675.0
2020-10-30 13:20:00,26.47,26.57,26.47,26.57,57550.0,24.5179,24.6105,24.5179,24.6105,57550.0
2020-10-30 13:30:00,26.57,26.58,26.46,26.49,69020.0,24.6105,24.6197,24.5086,24.5364,69020.0
2020-10-30 13:40:00,26.49,26.56,26.49,26.54,41530.0,24.5364,24.6012,24.5364,24.5827,41530.0
2020-10-30 13:50:00,26.55,26.59,26.54,26.59,43455.0,24.592,24.629,24.5827,24.629,43455.0
2020-10-30 14:00:00,26.6,26.65,26.57,26.64,49925.0,24.6383,24.6846,24.6105,24.6753,49925.0
2020-10-30 14:10:00,26.64,26.65,26.57,26.62,42645.0,24.6753,24.6846,24.6105,24.6568,42645.0
2020-10-30 14:20:00,26.62,26.64,26.52,26.53,36210.0,24.6568,24.6753,24.5642,24.5734,36210.0
2020-10-30 14:30:00,26.52,26.52,26.4,26.48,85755.0,24.5642,24.5642,24.453,24.5271,85755.0
2020-10-30 14:40:00,26.47,26.52,26.41,26.52,79620.0,24.5179,24.5642,24.4623,24.5642,79620.0
2020-10-30 14:50:00,26.51,26.54,26.48,26.51,64320.0,24.5549,24.5827,24.5271,24.5549,64320.0
2020-10-30 15:00:00,26.51,26.55,26.45,26.49,78575.0,24.5549,24.592,24.4993,24.5364,78575.0
2020-10-30 15:10:00,26.48,26.6,26.46,26.58,90930.0,24.5271,24.6383,24.5086,24.6197,90930.0
2020-10-30 15:20:00,26.58,26.7,26.54,26.55,151570.0,24.6197,24.7309,24.5827,24.592,151570.0
2020-10-30 15:30:00,26.56,26.59,26.48,26.55,124660.0,24.6012,24.629,24.5271,24.592,124660.0
2020-10-30 15:40:00,26.55,26.59,26.45,26.49,128920.0,24.592,24.629,24.4993,24.5364,128920.0
2020-10-30 15:50:00,26.5,26.66,26.45,26.66,376895.0,24.5456,24.6938,24.4993,24.6938,376895.0
2020-11-02 09:30:00,26.88,27.09,26.84,27.03,208235.0,24.8976,25.0921,24.8606,25.0366,208235.0
2020-11-02 09:40:00,27.02,27.12,26.93,27.12,186495.0,25.0273,25.1199,24.9439,25.1199,186495.0
2020-11-02 09:50:00,27.12,27.12,27.0,27.0,54495.0,25.1199,25.1199,25.0088,25.0088,54495.0
2020-11-02 10:00:00,27.03,27.16,26.99,27.02,72560.0,25.0366,25.157,24.9995,25.0273,72560.0
2020-11-02 10:10:00,27.04,27.07,26.98,27.03,84115.0,25.0458,25.0736,24.9902,25.0366,84115.0
2020-11-02 10:20:00,27.0,27.05,26.92,26.97,62545.0,25.0088,25.0551,24.9347,24.981,62545.0
2020-11-02 10:30:00,26.97,26.98,26.87,26.91,66045.0,24.981,24.9902,24.8884,24.9254,66045.0
2020-11-02 10:40:00,26.89,26.9,26.81,26.84,110400.0,24.9069,24.9161,24.8328,24.8606,110400.0
2020-11-02 10:50:00,26.82,26.86,26.76,26.8,121815.0,24.842,24.8791,24.7865,24.8235,121815.0
2020-11-02 11:00:00,26.8,26.88,26.75,26.87,129400.0,24.8235,24.8976,24.7772,24.8884,129400.0
2020-11-02 11:10:00,26.87,26.88,26.81,26.81,99125.0,24.8884,24.8976,24.8328,24.8328,99125.0
2020-11-02 11:20:00,26.82,26.83,26.73,26.76,101390.0,24.842,24.8513,24.7587,24.7865,101390.0
2020-11-02 11:30:00,26.77,26.81,26.73,26.75,47570.0,24.7957,24.8328,24.7587,24.7772,47570.0
2020-11-02 11:40:00,26.77,26.87,26.77,26.86,103835.0,24.7957,24.8884,24.7957,24.8791,103835.0
2020-11-02 11:50:00,26.85,26.89,26.78,26.78,71835.0,24.8698,24.9069,24.805,24.805,71835.0
2020-11-02 12:00:00,26.78,26.78,26.68,26.74,59920.0,24.805,24.805,24.7124,24.7679,59920.0
2020-11-02 12:10:00,26.71,26.73,26.66,26.66,28085.0,24.7402,24.7587,24.6938,24.6938,28085.0
2020-11-02 12:20:00,26.64,26.67,26.58,26.65,105875.0,24.6753,24.7031,24.6197,24.6846,105875.0
2020-11-02 12:30:00,26.64,26.66,26.54,26.56,63180.0,24.6753,24.6938,24.5827,24.6012,63180.0
2020-11-02 12:40:00,26.56,26.59,26.43,26.46,122905.0,24.6012,24.629,24.4808,24.5086,122905.0
2020-11-02 12:50:00,26.47,26.51,26.43,26.46,53880.0,24.5179,24.5549,24.4808,24.5086,53880.0
2020-11-02 13:00:00,26.45,26.46,26.36,26.38,81925.0,24.4993,24.5086,24.416,24.4345,81925.0
2020-11-02 13:10:00,26.39,26.39,26.31,26.36,32400.0,24.4438,24.4438,24.3697,24.416,32400.0
2020-11-02 13:20:00,26.35,26.45,26.34,26.45,48885.0,24.4067,24.4993,24.3974,24.4993,48885.0
2020-11-02 13:30:00,26.46,26.48,26.41,26.42,81985.0,24.5086,24.5271,24.4623,24.4715,81985.0
2020-11-02 13:40:00,26.43,26.43,26.38,26.4,22620.0,24.4808,24.4808,24.4345,24.453,22620.0
2020-11-02 13:50:00,26.4,26.4,26.35,26.39,45550.0,24.453,24.453,24.4067,24.4438,45550.0
2020-11-02 14:00:00,26.39,26.48,26.39,26.42,49555.0,24.4438,24.5271,24.4438,24.4715,49555.0
2020-11-02 14:10:00,26.42,26.42,26.37,26.39,23820.0,24.4715,24.4715,24.4252,24.4438,23820.0
2020-11-02 14:20:00,26.4,26.48,26.39,26.48,61445.0,24.453,24.5271,24.4438,24.5271,61445.0
2020-11-02 14:30:00,26.48,26.51,26.45,26.51,46445.0,24.5271,24.5549,24.4993,24.5549,46445.0
2020-11-02 14:40:00,26.5,26.58,26.49,26.53,45080.0,24.5456,24.6197,24.5364,24.5734,45080.0
2020-11-02 14:50:00,26.52,26.58,26.52,26.56,38670.0,24.5642,24.6197,24.5642,24.6012,38670.0
2020-11-02 15:00:00,26.56,26.59,26.53,26.55,90650.0,24.6012,24.629,24.5734,24.592,90650.0
2020-11-02 15:10:00,26.54,26.6,26.51,26.56,69660.0,24.5827,24.6383,24.5549,24.6012,69660.0
2020-11-02 15:20:00,26.56,26.57,26.53,26.54,72440.0,24.6012,24.6105,24.5734,24.5827,72440.0
2020-11-02 15:30:00,26.54,26.58,26.53,26.54,116130.0,24.5827,24.6197,24.5734,24.5827,116130.0
2020-11-02 15:40:00,26.55,26.62,26.53,26.61,144635.0,24.592,24.6568,24.5734,24.6475,144635.0
2020-11-02 15:50:00,26.62,26.68,26.55,26.68,286580.0,24.6568,24.7124,24.592,24.7124,286580.0
2020-11-03 09:30:00,27.0,27.15,26.91,27.07,178590.0,25.0088,25.1477,24.9254,25.0736,178590.0
2020-11-03 09:40:00,27.06,27.16,27.02,27.11,60280.0,25.0643,25.157,25.0273,25.1107,60280.0
2020-11-03 09:50:00,27.11,27.14,26.96,27.04,127690.0,25.1107,25.1385,24.9717,25.0458,127690.0
2020-11-03 10:00:00,27.01,27.19,27.0,27.15,80520.0,25.018,25.1848,25.0088,25.1477,80520.0
2020-11-03 10:10:00,27.15,27.32,27.14,27.31,102440.0,25.1477,25.3052,25.1385,25.2959,102440.0
2020-11-03 10:20:00,27.31,27.35,27.23,27.33,243460.0,25.2959,25.333,25.2218,25.3144,243460.0
2020-11-03 10:30:00,27.34,27.35,27.26,27.32,62550.0,25.3237,25.333,25.2496,25.3052,62550.0
2020-11-03 10:40:00,27.32,27.45,27.31,27.45,111035.0,25.3052,25.4256,25.2959,25.4256,111035.0
2020-11-03 10:50:00,27.46,27.47,27.35,27.42,196545.0,25.4349,25.4441,25.333,25.3978,196545.0
2020-11-03 11:00:00,27.43,27.47,27.39,27.43,44315.0,25.4071,25.4441,25.37,25.4071,44315.0
2020-11-03 11:10:00,27.44,27.45,27.33,27.34,72455.0,25.4163,25.4256,25.3144,25.3237,72455.0
2020-11-03 11:20:00,27.34,27.38,27.24,27.26,92890.0,25.3237,25.3608,25.2311,25.2496,92890.0
2020-11-03 11:30:00,27.26,27.35,27.26,27.32,81030.0,25.2496,25.333,25.2496,25.3052,81030.0
2020-11-03 11:40:00,27.3,27.32,27.25,27.25,56525.0,25.2867,25.3052,25.2403,25.2403,56525.0
2020-11-03 11:50:00,27.25,27.26,27.16,27.19,97940.0,25.2403,25.2496,25.157,25.1848,97940.0
2020-11-03 12:00:00,27.2,27.22,27.15,27.15,61210.0,25.194,25.2126,25.1477,25.1477,61210.0
2020-11-03 12:10:00,27.15,27.19,27.14,27.16,74190.0,25.1477,25.1848,25.1385,25.157,74190.0
2020-11-03 12:20:00,27.17,27.26,27.16,27.26,61410.0,25.1662,25.2496,25.157,25.2496,61410.0
2020-11-03 12:30:00,27.26,27.3,27.25,27.26,49890.0,25.2496,25.2867,25.2403,25.2496,49890.0
2020-11-03 12:40:00,27.27,27.3,27.24,27.29,75735.0,25.2589,25.2867,25.2311,25.2774,75735.0
2020-11-03 12:50:00,27.3,27.36,27.3,27.35,83880.0,25.2867,25.3422,25.2867,25.333,83880.0
2020-11-03 13:00:00,27.35,27.44,27.34,27.42,85520.0,25.333,25.4163,25.3237,25.3978,85520.0
2020-11-03 13:10:00,27.42,27.46,27.4,27.46,96170.0,25.3978,25.4349,25.3793,25.4349,96170.0
2020-11-03 13:20:00,27.46,27.47,27.42,27.44,67055.0,25.4349,25.4441,25.3978,25.4163,67055.0
2020-11-03 13:30:00,27.44,27.46,27.41,27.42,101825.0,25.4163,25.4349,25.3885,25.3978,101825.0
2020-11-03 13:40:00,27.41,27.41,27.32,27.32,57590.0,25.3885,25.3885,25.3052,25.3052,57590.0
2020-11-03 13:50:00,27.32,27.32,27.27,27.3,44275.0,25.3052,25.3052,25.2589,25.2867,44275.0
2020-11-03 14:00:00,27.31,27.35,27.3,27.33,54780.0,25.2959,25.333,25.2867,25.3144,54780.0
2020-11-03 14:10:00,27.34,27.38,27.29,27.36,90115.0,25.3237,25.3608,25.2774,25.3422,90115.0
2020-11-03 14:20:00,27.36,27.36,27.27,27.31,67480.0,25.3422,25.3422,25.2589,25.2959,67480.0
2020-11-03 14:30:00,27.33,27.39,27.33,27.37,100595.0,25.3144,25.37,25.3144,25.3515,100595.0
2020-11-03 14:40:00,27.36,27.37,27.32,27.34,75930.0,25.3422,25.3515,25.3052,25.3237,75930.0
2020-11-03 14:50:00,27.34,27.34,27.25,27.27,79420.0,25.3237,25.3237,25.2403,25.2589,79420.0
2020-11-03 15:00:00,27.26,27.26,27.16,27.16,98205.0,25.2496,25.2496,25.157,25.157,98205.0
2020-11-03 15:10:00,27.17,27.19,27.14,27.14,98030.0,25.1662,25.1848,25.1385,25.1385,98030.0
2020-11-03 15:20:00,27.15,27.2,27.14,27.19,118295.0,25.1477,25.194,25.1385,25.1848,118295.0
2020-11-03 15:30:00,27.19,27.25,27.17,27.24,159345.0,25.1848,25.2403,25.1662,25.2311,159345.0
2020-11-03 15:40:00,27.24,27.29,27.21,27.25,277780.0,25.2311,25.2774,25.2033,25.2403,277780.0
2020-11-03 15:50:00,27.24,27.28,27.2,27.2,394565.0,25.2311,25.2681,25.194,25.194,394565.0
2020-11-04 09:30:00,27.51,27.65,27.24,27.28,224025.0,25.4812,25.6108,25.2311,25.2681,224025.0
2020-11-04 09:40:00,27.24,27.32,27.16,27.29,47210.0,25.2311,25.3052,25.157,25.2774,47210.0
2020-11-04 09:50:00,27.26,27.4,27.23,27.4,55090.0,25.2496,25.3793,25.2218,25.3793,55090.0
2020-11-04 10:00:00,27.4,27.47,27.33,27.4,68495.0,25.3793,25.4441,25.3144,25.3793,68495.0
2020-11-04 10:10:00,27.39,27.65,27.39,27.65,64055.0,25.37,25.6108,25.37,25.6108,64055.0
2020-11-04 10:20:00,27.67,27.69,27.47,27.5,374055.0,25.6294,25.6479,25.4441,25.4719,374055.0
2020-11-04 10:30:00,27.53,27.53,27.31,27.35,105265.0,25.4997,25.4997,25.2959,25.333,105265.0
2020-11-04 10:40:00,27.35,27.36,27.29,27.32,48710.0,25.333,25.3422,25.2774,25.3052,48710.0
2020-11-04 10:50:00,27.32,27.45,27.29,27.4,147260.0,25.3052,25.4256,25.2774,25.3793,147260.0
2020-11-04 11:00:00,27.37,27.43,27.35,27.35,61990.0,25.3515,25.4071,25.333,25.333,61990.0
2020-11-04 11:10:00,27.32,27.38,27.32,27.37,29395.0,25.3052,25.3608,25.3052,25.3515,29395.0
2020-11-04 11:20:00,27.35,27.4,27.31,27.36,40985.0,25.333,25.3793,25.2959,25.3422,40985.0
2020-11-04 11:30:00,27.36,27.44,27.34,27.44,23015.0,25.3422,25.4163,25.3237,25.4163,23015.0
2020-11-04 11:40:00,27.44,27.46,27.39,27.42,23900.0,25.4163,25.4349,25.37,25.3978,23900.0
2020-11-04 11:50:00,27.42,27.47,27.37,27.47,38250.0,25.3978,25.4441,25.3515,25.4441,38250.0
2020-11-04 12:00:00,27.47,27.5,27.43,27.48,36015.0,25.4441,25.4719,25.4071,25.4534,36015.0
2020-11-04 12:10:00,27.5,27.54,27.49,27.51,28000.0,25.4719,25.509,25.4626,25.4812,28000.0
2020-11-04 12:20:00,27.51,27.52,27.48,27.5,36650.0,25.4812,25.4904,25.4534,25.4719,36650.0
2020-11-04 12:30:00,27.51,27.51,27.48,27.5,50500.0,25.4812,25.4812,25.4534,25.4719,50500.0
2020-11-04 12:40:00,27.51,27.55,27.5,27.52,23540.0,25.4812,25.5182,25.4719,25.4904,23540.0
2020-11-04 12:50:00,27.55,27.55,27.38,27.42,64870.0,25.5182,25.5182,25.3608,25.3978,64870.0
2020-11-04 13:00:00,27.43,27.45,27.37,27.41,40145.0,25.4071,25.4256,25.3515,25.3885,40145.0
2020-11-04 13:10:00,27.41,27.43,27.35,27.37,45430.0,25.3885,25.4071,25.333,25.3515,45430.0
2020-11-04 13:20:00,27.38,27.43,27.36,27.39,66505.0,25.3608,25.4071,25.3422,25.37,66505.0
2020-11-04 13:30:00,27.39,27.52,27.38,27.45,56910.0,25.37,25.4904,25.3608,25.4256,56910.0
2020-11-04 13:40:00,27.46,27.47,27.37,27.37,45220.0,25.4349,25.4441,25.3515,25.3515,45220.0
2020-11-04 13:50:00,27.38,27.46,27.38,27.44,45805.0,25.3608,25.4349,25.3608,25.4163,45805.0
2020-11-04 14:00:00,27.46,27.51,27.44,27.5,37325.0,25.4349,25.4812,25.4163,25.4719,37325.0
2020-11-04 14:10:00,27.5,27.68,27.49,27.68,89795.0,25.4719,25.6386,25.4626,25.6386,89795.0
2020-11-04 14:20:00,27.68,27.68,27.59,27.63,99620.0,25.6386,25.6386,25.5553,25.5923,99620.0
2020-11-04 14:30:00,27.61,27.61,27.37,27.4,91925.0,25.5738,25.5738,25.3515,25.3793,91925.0
2020-11-04 14:40:00,27.41,27.42,27.37,27.38,86040.0,25.3885,25.3978,25.3515,25.3608,86040.0
2020-11-04 14:50:00,27.38,27.4,27.31,27.31,76195.0,25.3608,25.3793,25.2959,25.2959,76195.0
2020-11-04 15:00:00,27.33,27.35,27.23,27.24,98200.0,25.3144,25.333,25.2218,25.2311,98200.0
2020-11-04 15:10:00,27.25,27.3,27.19,27.21,141620.0,25.2403,25.2867,25.1848,25.2033,141620.0
2020-11-04 15:20:00,27.2,27.22,27.11,27.11,118490.0,25.194,25.2126,25.1107,25.1107,118490.0
2020-11-04 15:30:00,27.12,27.21,27.12,27.17,188730.0,25.1199,25.2033,25.1199,25.1662,188730.0
2020-11-04 15:40:00,27.16,27.19,27.12,27.15,194230.0,25.157,25.1848,25.1199,25.1477,194230.0
2020-11-04 15:50:00,27.14,27.18,27.07,27.16,638245.0,25.1385,25.1755,25.0736,25.157,638245.0
2020-11-05 09:30:00,27.38,27.54,27.26,27.43,128110.0,25.3608,25.509,25.2496,25.4071,128110.0
2020-11-05 09:40:00,27.41,27.51,27.38,27.46,23800.0,25.3885,25.4812,25.3608,25.4349,23800.0
2020-11-05 09:50:00,27.44,27.59,27.36,27.56,50435.0,25.4163,25.5553,25.3422,25.5275,50435.0
2020-11-05 10:00:00,27.58,27.78,27.53,27.76,103205.0,25.546,25.7313,25.4997,25.7127,103205.0
2020-11-05 10:10:00,27.76,27.89,27.76,27.86,64795.0,25.7127,25.8331,25.7127,25.8054,64795.0
2020-11-05 10:20:00,27.85,27.92,27.8,27.92,68925.0,25.7961,25.8609,25.7498,25.8609,68925.0
2020-11-05 10:30:00,27.91,27.98,27.83,27.85,161275.0,25.8517,25.9165,25.7776,25.7961,161275.0
2020-11-05 10:40:00,27.83,28.01,27.83,27.99,136685.0,25.7776,25.9443,25.7776,25.9258,136685.0
2020-11-05 10:50:00,27.98,28.02,27.94,28.02,99395.0,25.9165,25.9536,25.8795,25.9536,99395.0
2020-11-05 11:00:00,28.03,28.06,27.94,27.95,68860.0,25.9628,25.9906,25.8795,25.8887,68860.0
2020-11-05 11:10:00,27.95,27.96,27.9,27.92,101120.0,25.8887,25.898,25.8424,25.8609,101120.0
2020-11-05 11:20:00,27.92,27.98,27.81,27.86,144540.0,25.8609,25.9165,25.759,25.8054,144540.0
2020-11-05 11:30:00,27.86,27.9,27.74,27.79,142665.0,25.8054,25.8424,25.6942,25.7405,142665.0
2020-11-05 11:40:00,27.79,27.8,27.65,27.72,109705.0,25.7405,25.7498,25.6108,25.6757,109705.0
2020-11-05 11:50:00,27.69,27.7,27.59,27.7,72380.0,25.6479,25.6572,25.5553,25.6572,72380.0
2020-11-05 12:00:00,27.7,27.8,27.68,27.8,53485.0,25.6572,25.7498,25.6386,25.7498,53485.0
2020-11-05 12:10:00,27.78,27.8,27.59,27.61,105700.0,25.7313,25.7498,25.5553,25.5738,105700.0
2020-11-05 12:20:00,27.58,27.61,27.54,27.54,43580.0,25.546,25.5738,25.509,25.509,43580.0
2020-11-05 12:30:00,27.55,27.61,27.54,27.61,52295.0,25.5182,25.5738,25.509,25.5738,52295.0
2020-11-05 12:40:00,27.6,27.61,27.57,27.6,40275.0,25.5645,25.5738,25.5367,25.5645,40275.0
2020-11-05 12:50:00,27.61,27.67,27.6,27.63,59620.0,25.5738,25.6294,25.5645,25.5923,59620.0
2020-11-05 13:00:00,27.64,27.68,27.63,27.64,45110.0,25.6016,25.6386,25.5923,25.6016,45110.0
2020-11-05 13:10:00,27.65,27.66,27.59,27.61,27725.0,25.6108,25.6201,25.5553,25.5738,27725.0
2020-11-05 13:20:00,27.61,27.66,27.61,27.66,40460.0,25.5738,25.6201,25.5738,25.6201,40460.0
2020-11-05 13:30:00,27.66,27.72,27.66,27.71,34840.0,25.6201,25.6757,25.6201,25.6664,34840.0
2020-11-05 13:40:00,27.7,27.73,27.69,27.71,54795.0,25.6572,25.6849,25.6479,25.6664,54795.0
2020-11-05 13:50:00,27.71,27.72,27.61,27.62,39610.0,25.6664,25.6757,25.5738,25.5831,39610.0
2020-11-05 14:00:00,27.63,27.65,27.61,27.65,42090.0,25.5923,25.6108,25.5738,25.6108,42090.0
2020-11-05 14:10:00,27.66,27.72,27.63,27.69,65285.0,25.6201,25.6757,25.5923,25.6479,65285.0
2020-11-05 14:20:00,27.68,27.75,27.68,27.75,44900.0,25.6386,25.7035,25.6386,25.7035,44900.0
2020-11-05 14:30:00,27.75,27.82,27.74,27.79,76650.0,25.7035,25.7683,25.6942,25.7405,76650.0
2020-11-05 14:40:00,27.8,27.85,27.79,27.81,63050.0,25.7498,25.7961,25.7405,25.759,63050.0
2020-11-05 14:50:00,27.81,27.83,27.77,27.79,49215.0,25.759,25.7776,25.722,25.7405,49215.0
2020-11-05 15:00:00,27.78,27.83,27.77,27.8,58050.0,25.7313,25.7776,25.722,25.7498,58050.0
2020-11-05 15:10:00,27.8,27.81,27.71,27.71,59640.0,25.7498,25.759,25.6664,25.6664,59640.0
2020-11-05 15:20:00,27.71,27.79,27.71,27.76,94000.0,25.6664,25.7405,25.6664,25.7127,94000.0
2020-11-05 15:30:00,27.76,27.77,27.7,27.74,145390.0,25.7127,25.722,25.6572,25.6942,145390.0
2020-11-05 15:40:00,27.73,27.82,27.73,27.82,147310.0,25.6849,25.7683,25.6849,25.7683,147310.0
2020-11-05 15:50:00,27.82,27.86,27.79,27.8,304100.0,25.7683,25.8054,25.7405,25.7498,304100.0
2020-11-06 09:30:00,27.77,27.78,27.57,27.66,97665.0,25.722,25.7313,25.5367,25.6201,97665.0
2020-11-06 09:40:00,27.64,27.7,27.54,27.58,45420.0,25.6016,25.6572,25.509,25.546,45420.0
2020-11-06 09:50:00,27.6,27.64,27.5,27.55,70025.0,25.5645,25.6016,25.4719,25.5182,70025.0
2020-11-06 10:00:00,27.55,27.62,27.43,27.58,79585.0,25.5182,25.5831,25.4071,25.546,79585.0
2020-11-06 10:10:00,27.58,27.66,27.54,27.65,64885.0,25.546,25.6201,25.509,25.6108,64885.0
2020-11-06 10:20:00,27.68,27.82,27.65,27.8,62860.0,25.6386,25.7683,25.6108,25.7498,62860.0
2020-11-06 10:30:00,27.8,27.89,27.79,27.85,53205.0,25.7498,25.8331,25.7405,25.7961,53205.0
2020-11-06 10:40:00,27.83,27.87,27.81,27.87,49845.0,25.7776,25.8146,25.759,25.8146,49845.0
2020-11-06 10:50:00,27.86,27.92,27.75,27.79,77860.0,25.8054,25.8609,25.7035,25.7405,77860.0
2020-11-06 11:00:00,27.79,27.9,27.77,27.89,44260.0,25.7405,25.8424,25.722,25.8331,44260.0
2020-11-06 11:10:00,27.88,27.89,27.83,27.88,65665.0,25.8239,25.8331,25.7776,25.8239,65665.0
2020-11-06 11:20:00,27.87,27.91,27.83,27.91,57115.0,25.8146,25.8517,25.7776,25.8517,57115.0
2020-11-06 11:30:00,27.92,27.96,27.91,27.93,16995.0,25.8609,25.898,25.8517,25.8702,16995.0
2020-11-06 11:40:00,27.94,27.95,27.92,27.92,37445.0,25.8795,25.8887,25.8609,25.8609,37445.0
2020-11-06 11:50:00,27.93,27.94,27.89,27.91,29130.0,25.8702,25.8795,25.8331,25.8517,29130.0
2020-11-06 12:00:00,27.93,27.94,27.89,27.93,20290.0,25.8702,25.8795,25.8331,25.8702,20290.0
2020-11-06 12:10:00,27.92,27.95,27.9,27.92,25945.0,25.8609,25.8887,25.8424,25.8609,25945.0
2020-11-06 12:20:00,27.93,27.97,27.92,27.94,35095.0,25.8702,25.9072,25.8609,25.8795,35095.0
2020-11-06 12:30:00,27.94,27.96,27.87,27.88,18335.0,25.8795,25.898,25.8146,25.8239,18335.0
2020-11-06 12:40:00,27.87,27.91,27.82,27.86,30495.0,25.8146,25.8517,25.7683,25.8054,30495.0
2020-11-06 12:50:00,27.86,27.92,27.86,27.91,31680.0,25.8054,25.8609,25.8054,25.8517,31680.0
2020-11-06 13:00:00,27.91,27.94,27.9,27.93,28620.0,25.8517,25.8795,25.8424,25.8702,28620.0
2020-11-06 13:10:00,27.93,27.97,27.93,27.96,44025.0,25.8702,25.9072,25.8702,25.898,44025.0
2020-11-06 13:20:00,27.96,27.97,27.92,27.95,41930.0,25.898,25.9072,25.8609,25.8887,41930.0
2020-11-06 13:30:00,27.94,27.94,27.88,27.9,26040.0,25.8795,25.8795,25.8239,25.8424,26040.0
2020-11-06 13:40:00,27.9,27.92,27.9,27.91,22365.0,25.8424,25.8609,25.8424,25.8517,22365.0
2020-11-06 13:50:00,27.9,27.92,27.86,27.86,37235.0,25.8424,25.8609,25.8054,25.8054,37235.0
2020-11-06 14:00:00,27.87,27.88,27.83,27.88,20515.0,25.8146,25.8239,25.7776,25.8239,20515.0
2020-11-06 14:10:00,27.88,27.89,27.84,27.87,14230.0,25.8239,25.8331,25.7868,25.8146,14230.0
2020-11-06 14:20:00,27.86,27.93,27.84,27.91,41915.0,25.8054,25.8702,25.7868,25.8517,41915.0
2020-11-06 14:30:00,27.92,28.0,27.92,28.0,24910.0,25.8609,25.935,25.8609,25.935,24910.0
2020-11-06 14:40:00,27.99,28.02,27.96,27.98,73205.0,25.9258,25.9536,25.898,25.9165,73205.0
2020-11-06 14:50:00,27.97,28.0,27.94,27.96,56030.0,25.9072,25.935,25.8795,25.898,56030.0
2020-11-06 15:00:00,27.95,27.97,27.92,27.96,52785.0,25.8887,25.9072,25.8609,25.898,52785.0
2020-11-06 15:10:00,27.96,28.02,27.91,28.0,129805.0,25.898,25.9536,25.8517,25.935,129805.0
2020-11-06 15:20:00,28.0,28.06,27.98,28.06,50990.0,25.935,25.9906,25.9165,25.9906,50990.0
2020-11-06 15:30:00,28.06,28.09,28.03,28.06,85165.0,25.9906,26.0184,25.9628,25.9906,85165.0
2020-11-06 15:40:00,28.06,28.16,28.06,28.14,99180.0,25.9906,26.0832,25.9906,26.0647,99180.0
2020-11-06 15:50:00,28.14,28.17,28.06,28.09,265560.0,26.0647,26.0925,25.9906,26.0184,265560.0
2020-11-09 09:30:00,27.09,27.4,26.4,26.52,847435.0,25.0921,25.3793,24.453,24.5642,847435.0
2020-11-09 09:40:00,26.56,27.23,26.26,27.11,445705.0,24.6012,25.2218,24.3233,25.1107,445705.0
2020-11-09 09:50:00,27.19,27.21,26.51,26.56,355715.0,25.1848,25.2033,24.5549,24.6012,355715.0
2020-11-09 10:00:00,26.54,26.66,26.36,26.4,329685.0,24.5827,24.6938,24.416,24.453,329685.0
2020-11-09 10:10:00,26.42,26.81,26.39,26.76,220035.0,24.4715,24.8328,24.4438,24.7865,220035.0
2020-11-09 10:20:00,26.74,26.91,26.72,26.84,238040.0,24.7679,24.9254,24.7494,24.8606,238040.0
2020-11-09 10:30:00,26.85,26.94,26.79,26.85,244860.0,24.8698,24.9532,24.8143,24.8698,244860.0
2020-11-09 10:40:00,26.87,26.89,26.75,26.83,207080.0,24.8884,24.9069,24.7772,24.8513,207080.0
2020-11-09 10:50:00,26.84,26.92,26.78,26.89,125550.0,24.8606,24.9347,24.805,24.9069,125550.0
2020-11-09 11:00:00,26.9,27.01,26.82,27.0,110740.0,24.9161,25.018,24.842,25.0088,110740.0
2020-11-09 11:10:00,27.0,27.05,26.8,26.86,142930.0,25.0088,25.0551,24.8235,24.8791,142930.0
2020-11-09 11:20:00,26.86,26.88,26.57,26.66,353515.0,24.8791,24.8976,24.6105,24.6938,353515.0
2020-11-09 11:30:00,26.66,26.66,26.53,26.55,106645.0,24.6938,24.6938,24.5734,24.592,106645.0
2020-11-09 11:40:00,26.53,26.59,26.48,26.51,205420.0,24.5734,24.629,24.5271,24.5549,205420.0
2020-11-09 11:50:00,26.51,26.63,26.49,26.58,127915.0,24.5549,24.6661,24.5364,24.6197,127915.0
2020-11-09 12:00:00,26.59,26.69,26.51,26.52,201575.0,24.629,24.7216,24.5549,24.5642,201575.0
2020-11-09 12:10:00,26.53,26.55,26.43,26.51,201330.0,24.5734,24.592,24.4808,24.5549,201330.0
2020-11-09 12:20:00,26.52,26.61,26.48,26.59,116625.0,24.5642,24.6475,24.5271,24.629,116625.0
2020-11-09 12:30:00,26.58,26.65,26.56,26.61,101410.0,24.6197,24.6846,24.6012,24.6475,101410.0
2020-11-09 12:40:00,26.61,26.63,26.56,26.56,144715.0,24.6475,24.6661,24.6012,24.6012,144715.0
2020-11-09 12:50:00,26.56,26.68,26.56,26.67,103960.0,24.6012,24.7124,24.6012,24.7031,103960.0
2020-11-09 13:00:00,26.67,26.71,26.64,26.65,81400.0,24.7031,24.7402,24.6753,24.6846,81400.0
2020-11-09 13:10:00,26.66,26.66,26.59,26.63,69370.0,24.6938,24.6938,24.629,24.6661,69370.0
2020-11-09 13:20:00,26.62,26.65,26.54,26.54,115360.0,24.6568,24.6846,24.5827,24.5827,115360.0
2020-11-09 13:30:00,26.54,26.61,26.53,26.6,86455.0,24.5827,24.6475,24.5734,24.6383,86455.0
2020-11-09 13:40:00,26.6,26.61,26.48,26.53,167205.0,24.6383,24.6475,24.5271,24.5734,167205.0
2020-11-09 13:50:00,26.52,26.54,26.45,26.52,132895.0,24.5642,24.5827,24.4993,24.5642,132895.0
2020-11-09 14:00:00,26.53,26.54,26.43,26.44,107325.0,24.5734,24.5827,24.4808,24.4901,107325.0
2020-11-09 14:10:00,26.45,26.46,26.36,26.36,167350.0,24.4993,24.5086,24.416,24.416,167350.0
2020-11-09 14:20:00,26.34,26.37,26.26,26.33,133020.0,24.3974,24.4252,24.3233,24.3882,133020.0
2020-11-09 14:30:00,26.33,26.51,26.31,26.47,352650.0,24.3882,24.5549,24.3697,24.5179,352650.0
2020-11-09 14:40:00,26.46,26.5,26.43,26.44,99505.0,24.5086,24.5456,24.4808,24.4901,99505.0
2020-11-09 14:50:00,26.42,26.42,26.32,26.34,84565.0,24.4715,24.4715,24.3789,24.3974,84565.0
2020-11-09 15:00:00,26.35,26.4,26.31,26.35,123575.0,24.4067,24.453,24.3697,24.4067,123575.0
2020-11-09 15:10:00,26.36,26.37,26.28,26.28,102965.0,24.416,24.4252,24.3419,24.3419,102965.0
2020-11-09 15:20:00,26.29,26.29,26.17,26.24,174680.0,24.3511,24.3511,24.24,24.3048,174680.0
2020-11-09 15:30:00,26.25,26.32,26.22,26.25,139855.0,24.3141,24.3789,24.2863,24.3141,139855.0
2020-11-09 15:40:00,26.25,26.25,26.11,26.15,182740.0,24.3141,24.3141,24.1844,24.2215,182740.0
2020-11-09 15:50:00,26.15,26.15,25.92,25.94,498555.0,24.2215,24.2215,24.0084,24.0269,498555.0
2020-11-10 09:30:00,25.64,25.94,25.63,25.68,368245.0,23.7491,24.0269,23.7398,23.7861,368245.0
2020-11-10 09:40:00,25.63,25.86,25.63,25.77,168330.0,23.7398,23.9528,23.7398,23.8695,168330.0
2020-11-10 09:50:00,25.77,25.81,25.64,25.68,344045.0,23.8695,23.9065,23.7491,23.7861,344045.0
2020-11-10 10:00:00,25.68,25.75,25.57,25.61,271775.0,23.7861,23.851,23.6842,23.7213,271775.0
2020-11-10 10:10:00,25.61,25.77,25.59,25.75,199645.0,23.7213,23.8695,23.7028,23.851,199645.0
2020-11-10 10:20:00,25.75,25.78,25.56,25.57,121550.0,23.851,23.8787,23.675,23.6842,121550.0
2020-11-10 10:30:00,25.57,25.76,25.57,25.75,158360.0,23.6842,23.8602,23.6842,23.851,158360.0
2020-11-10 10:40:00,25.74,25.85,25.74,25.8,156295.0,23.8417,23.9436,23.8417,23.8973,156295.0
2020-11-10 10:50:00,25.79,25.89,25.71,25.72,92205.0,23.888,23.9806,23.8139,23.8232,92205.0
2020-11-10 11:00:00,25.71,25.81,25.67,25.75,195030.0,23.8139,23.9065,23.7769,23.851,195030.0
2020-11-10 11:10:00,25.75,25.8,25.67,25.68,102255.0,23.851,23.8973,23.7769,23.7861,102255.0
2020-11-10 11:20:00,25.68,25.79,25.65,25.74,123330.0,23.7861,23.888,23.7583,23.8417,123330.0
2020-11-10 11:30:00,25.74,25.75,25.68,25.73,123690.0,23.8417,23.851,23.7861,23.8324,123690.0
2020-11-10 11:40:00,25.73,25.77,25.69,25.72,113205.0,23.8324,23.8695,23.7954,23.8232,113205.0
2020-11-10 11:50:00,25.71,25.71,25.64,25.7,120470.0,23.8139,23.8139,23.7491,23.8046,120470.0
2020-11-10 12:00:00,25.7,25.84,25.7,25.82,94870.0,23.8046,23.9343,23.8046,23.9158,94870.0
2020-11-10 12:10:00,25.83,25.98,25.83,25.98,136820.0,23.9251,24.064,23.9251,24.064,136820.0
2020-11-10 12:20:00,25.97,25.99,25.91,25.91,108775.0,24.0547,24.0733,23.9992,23.9992,108775.0
2020-11-10 12:30:00,25.91,25.91,25.74,25.74,91080.0,23.9992,23.9992,23.8417,23.8417,91080.0
2020-11-10 12:40:00,25.74,25.82,25.7,25.77,67470.0,23.8417,23.9158,23.8046,23.8695,67470.0
2020-11-10 12:50:00,25.77,25.88,25.75,25.88,83515.0,23.8695,23.9714,23.851,23.9714,83515.0
2020-11-10 13:00:00,25.88,25.95,25.83,25.85,72640.0,23.9714,24.0362,23.9251,23.9436,72640.0
2020-11-10 13:10:00,25.85,25.86,25.77,25.85,97235.0,23.9436,23.9528,23.8695,23.9436,97235.0
2020-11-10 13:20:00,25.85,25.86,25.77,25.8,58010.0,23.9436,23.9528,23.8695,23.8973,58010.0
2020-11-10 13:30:00,25.81,25.81,25.66,25.79,126255.0,23.9065,23.9065,23.7676,23.888,126255.0
2020-11-10 13:40:00,25.79,25.83,25.76,25.77,66540.0,23.888,23.9251,23.8602,23.8695,66540.0
2020-11-10 13:50:00,25.79,25.82,25.76,25.78,91240.0,23.888,23.9158,23.8602,23.8787,91240.0
2020-11-10 14:00:00,25.78,25.83,25.76,25.78,107615.0,23.8787,23.9251,23.8602,23.8787,107615.0
2020-11-10 14:10:00,25.77,25.77,25.66,25.7,105525.0,23.8695,23.8695,23.7676,23.8046,105525.0
2020-11-10 14:20:00,25.71,25.82,25.7,25.76,140805.0,23.8139,23.9158,23.8046,23.8602,140805.0
2020-11-10 14:30:00,25.77,25.84,25.75,25.84,117680.0,23.8695,23.9343,23.851,23.9343,117680.0
2020-11-10 14:40:00,25.84,25.97,25.83,25.91,240905.0,23.9343,24.0547,23.9251,23.9992,240905.0
2020-11-10 14:50:00,25.91,26.04,25.91,26.0,138550.0,23.9992,24.1196,23.9992,24.0825,138550.0
2020-11-10 15:00:00,25.99,26.0,25.95,25.97,141555.0,24.0733,24.0825,24.0362,24.0547,141555.0
2020-11-10 15:10:00,25.97,26.04,25.96,26.04,156640.0,24.0547,24.1196,24.0455,24.1196,156640.0
2020-11-10 15:20:00,26.04,26.07,25.99,26.06,117775.0,24.1196,24.1474,24.0733,24.1381,117775.0
2020-11-10 15:30:00,26.04,26.04,25.98,25.99,199630.0,24.1196,24.1196,24.064,24.0733,199630.0
2020-11-10 15:40:00,26.0,26.05,25.99,26.0,227360.0,24.0825,24.1288,24.0733,24.0825,227360.0
2020-11-10 15:50:00,26.01,26.03,25.94,25.98,684235.0,24.0918,24.1103,24.0269,24.064,684235.0
2020-11-11 09:30:00,26.34,26.67,26.28,26.64,285440.0,24.3974,24.7031,24.3419,24.6753,285440.0
2020-11-11 09:40:00,26.67,26.68,26.47,26.55,105195.0,24.7031,24.7124,24.5179,24.592,105195.0
2020-11-11 09:50:00,26.55,26.68,26.53,26.55,91685.0,24.592,24.7124,24.5734,24.592,91685.0
2020-11-11 10:00:00,26.55,26.68,26.51,26.68,42605.0,24.592,24.7124,24.5549,24.7124,42605.0
2020-11-11 10:10:00,26.67,26.77,26.62,26.74,76985.0,24.7031,24.7957,24.6568,24.7679,76985.0
2020-11-11 10:20:00,26.7,26.7,26.56,26.6,47035.0,24.7309,24.7309,24.6012,24.6383,47035.0
2020-11-11 10:30:00,26.61,26.66,26.57,26.66,28815.0,24.6475,24.6938,24.6105,24.6938,28815.0
2020-11-11 10:40:00,26.65,26.69,26.63,26.66,46510.0,24.6846,24.7216,24.6661,24.6938,46510.0
2020-11-11 10:50:00,26.66,26.73,26.62,26.72,93675.0,24.6938,24.7587,24.6568,24.7494,93675.0
2020-11-11 11:00:00,26.71,26.75,26.69,26.69,61725.0,24.7402,24.7772,24.7216,24.7216,61725.0
2020-11-11 11:10:00,26.71,26.72,26.66,26.68,51665.0,24.7402,24.7494,24.6938,24.7124,51665.0
2020-11-11 11:20:00,26.68,26.69,26.59,26.61,52030.0,24.7124,24.7216,24.629,24.6475,52030.0
2020-11-11 11:30:00,26.63,26.65,26.59,26.65,20850.0,24.6661,24.6846,24.629,24.6846,20850.0
2020-11-11 11:40:00,26.66,26.69,26.62,26.69,30900.0,24.6938,24.7216,24.6568,24.7216,30900.0
2020-11-11 11:50:00,26.67,26.69,26.65,26.67,36700.0,24.7031,24.7216,24.6846,24.7031,36700.0
2020-11-11 12:00:00,26.68,26.69,26.62,26.66,63230.0,24.7124,24.7216,24.6568,24.6938,63230.0
2020-11-11 12:10:00,26.64,26.67,26.6,26.61,24515.0,24.6753,24.7031,24.6383,24.6475,24515.0
2020-11-11 12:20:00,26.62,26.66,26.6,26.65,38380.0,24.6568,24.6938,24.6383,24.6846,38380.0
2020-11-11 12:30:00,26.64,26.65,26.61,26.62,30855.0,24.6753,24.6846,24.6475,24.6568,30855.0
2020-11-11 12:40:00,26.62,26.7,26.62,26.67,44615.0,24.6568,24.7309,24.6568,24.7031,44615.0
2020-11-11 12:50:00,26.67,26.72,26.67,26.69,51305.0,24.7031,24.7494,24.7031,24.7216,51305.0
2020-11-11 13:00:00,26.69,26.7,26.64,26.66,49165.0,24.7216,24.7309,24.6753,24.6938,49165.0
2020-11-11 13:10:00,26.67,26.7,26.65,26.67,58085.0,24.7031,24.7309,24.6846,24.7031,58085.0
2020-11-11 13:20:00,26.68,26.68,26.6,26.61,38590.0,24.7124,24.7124,24.6383,24.6475,38590.0
2020-11-11 13:30:00,26.6,26.63,26.58,26.63,31525.0,24.6383,24.6661,24.6197,24.6661,31525.0
2020-11-11 13:40:00,26.63,26.63,26.59,26.59,31985.0,24.6661,24.6661,24.629,24.629,31985.0
2020-11-11 13:50:00,26.59,26.62,26.57,26.59,35175.0,24.629,24.6568,24.6105,24.629,35175.0
2020-11-11 14:00:00,26.6,26.66,26.59,26.65,34400.0,24.6383,24.6938,24.629,24.6846,34400.0
2020-11-11 14:10:00,26.65,26.66,26.61,26.62,66765.0,24.6846,24.6938,24.6475,24.6568,66765.0
2020-11-11 14:20:00,26.62,26.65,26.61,26.62,21215.0,24.6568,24.6846,24.6475,24.6568,21215.0
2020-11-11 14:30:00,26.62,26.72,26.62,26.7,52605.0,24.6568,24.7494,24.6568,24.7309,52605.0
2020-11-11 14:40:00,26.7,26.73,26.63,26.65,66845.0,24.7309,24.7587,24.6661,24.6846,66845.0
2020-11-11 14:50:00,26.65,26.68,26.62,26.65,111505.0,24.6846,24.7124,24.6568,24.6846,111505.0
2020-11-11 15:00:00,26.65,26.67,26.64,26.67,34610.0,24.6846,24.7031,24.6753,24.7031,34610.0
2020-11-11 15:10:00,26.67,26.7,26.67,26.69,148340.0,24.7031,24.7309,24.7031,24.7216,148340.0
2020-11-11 15:20:00,26.68,26.68,26.54,26.54,71495.0,24.7124,24.7124,24.5827,24.5827,71495.0
2020-11-11 15:30:00,26.54,26.56,26.52,26.56,87190.0,24.5827,24.6012,24.5642,24.6012,87190.0
2020-11-11 15:40:00,26.56,26.66,26.55,26.64,112400.0,24.6012,24.6938,24.592,24.6753,112400.0
2020-11-11 15:50:00,26.65,26.67,26.56,26.61,256605.0,24.6846,24.7031,24.6012,24.6475,256605.0
2020-11-12 09:30:00,26.58,26.72,26.58,26.62,85165.0,24.6197,24.7494,24.6197,24.6568,85165.0
2020-11-12 09:40:00,26.62,26.65,26.49,26.49,50710.0,24.6568,24.6846,24.5364,24.5364,50710.0
2020-11-12 09:50:00,26.51,26.55,26.43,26.46,82710.0,24.5549,24.592,24.4808,24.5086,82710.0
2020-11-12 10:00:00,26.45,26.57,26.41,26.54,77840.0,24.4993,24.6105,24.4623,24.5827,77840.0
2020-11-12 10:10:00,26.56,26.63,26.51,26.51,82725.0,24.6012,24.6661,24.5549,24.5549,82725.0
2020-11-12 10:20:00,26.52,26.52,26.41,26.45,57665.0,24.5642,24.5642,24.4623,24.4993,57665.0
2020-11-12 10:30:00,26.44,26.47,26.42,26.44,56930.0,24.4901,24.5179,24.4715,24.4901,56930.0
2020-11-12 10:40:00,26.45,26.47,26.39,26.42,58680.0,24.4993,24.5179,24.4438,24.4715,58680.0
2020-11-12 10:50:00,26.41,26.41,26.31,26.32,33005.0,24.4623,24.4623,24.3697,24.3789,33005.0
2020-11-12 11:00:00,26.34,26.34,26.23,26.23,132725.0,24.3974,24.3974,24.2956,24.2956,132725.0
2020-11-12 11:10:00,26.24,26.25,26.13,26.17,69920.0,24.3048,24.3141,24.2029,24.24,69920.0
2020-11-12 11:20:00,26.17,26.17,26.09,26.11,143410.0,24.24,24.24,24.1659,24.1844,143410.0
2020-11-12 11:30:00,26.12,26.12,26.02,26.03,173655.0,24.1937,24.1937,24.101,24.1103,173655.0
2020-11-12 11:40:00,26.02,26.05,25.98,26.04,126745.0,24.101,24.1288,24.064,24.1196,126745.0
2020-11-12 11:50:00,26.03,26.06,26.02,26.04,122450.0,24.1103,24.1381,24.101,24.1196,122450.0
2020-11-12 12:00:00,26.04,26.05,26.02,26.03,33720.0,24.1196,24.1288,24.101,24.1103,33720.0
2020-11-12 12:10:00,26.04,26.06,26.0,26.0,90025.0,24.1196,24.1381,24.0825,24.0825,90025.0
2020-11-12 12:20:00,26.01,26.04,25.92,25.92,50670.0,24.0918,24.1196,24.0084,24.0084,50670.0
2020-11-12 12:30:00,25.92,25.96,25.92,25.92,34880.0,24.0084,24.0455,24.0084,24.0084,34880.0
2020-11-12 12:40:00,25.93,25.93,25.85,25.85,36960.0,24.0177,24.0177,23.9436,23.9436,36960.0
2020-11-12 12:50:00,25.85,25.9,25.82,25.9,178440.0,23.9436,23.9899,23.9158,23.9899,178440.0
2020-11-12 13:00:00,25.89,25.92,25.84,25.85,66460.0,23.9806,24.0084,23.9343,23.9436,66460.0
2020-11-12 13:10:00,25.86,25.91,25.84,25.87,36275.0,23.9528,23.9992,23.9343,23.9621,36275.0
2020-11-12 13:20:00,25.87,25.91,25.82,25.82,78155.0,23.9621,23.9992,23.9158,23.9158,78155.0
2020-11-12 13:30:00,25.81,25.95,25.8,25.93,71050.0,23.9065,24.0362,23.8973,24.0177,71050.0
2020-11-12 13:40:00,25.92,25.97,25.92,25.95,53825.0,24.0084,24.0547,24.0084,24.0362,53825.0
2020-11-12 13:50:00,25.96,25.97,25.9,25.95,34810.0,24.0455,24.0547,23.9899,24.0362,34810.0
2020-11-12 14:00:00,25.96,25.98,25.92,25.95,46175.0,24.0455,24.064,24.0084,24.0362,46175.0
2020-11-12 14:10:00,25.92,25.95,25.9,25.91,39490.0,24.0084,24.0362,23.9899,23.9992,39490.0
2020-11-12 14:20:00,25.92,25.93,25.89,25.9,57325.0,24.0084,24.0177,23.9806,23.9899,57325.0
2020-11-12 14:30:00,25.9,25.94,25.88,25.89,57905.0,23.9899,24.0269,23.9714,23.9806,57905.0
2020-11-12 14:40:00,25.89,25.89,25.85,25.86,43175.0,23.9806,23.9806,23.9436,23.9528,43175.0
2020-11-12 14:50:00,25.86,25.9,25.84,25.84,57400.0,23.9528,23.9899,23.9343,23.9343,57400.0
2020-11-12 15:00:00,25.84,25.91,25.83,25.91,83430.0,23.9343,23.9992,23.9251,23.9992,83430.0
2020-11-12 15:10:00,25.9,25.93,25.86,25.93,59620.0,23.9899,24.0177,23.9528,24.0177,59620.0
2020-11-12 15:20:00,25.92,25.99,25.9,25.96,92060.0,24.0084,24.0733,23.9899,24.0455,92060.0
2020-11-12 15:30:00,25.96,25.98,25.91,25.98,80580.0,24.0455,24.064,23.9992,24.064,80580.0
2020-11-12 15:40:00,25.99,26.08,25.97,26.08,189185.0,24.0733,24.1566,24.0547,24.1566,189185.0
2020-11-12 15:50:00,26.13,26.19,26.06,26.16,461345.0,24.2029,24.2585,24.1381,24.2307,461345.0
2020-11-13 09:30:00,26.3,26.45,26.04,26.44,136485.0,24.3604,24.4993,24.1196,24.4901,136485.0
2020-11-13 09:40:00,26.41,26.51,26.37,26.41,98600.0,24.4623,24.5549,24.4252,24.4623,98600.0
2020-11-13 09:50:00,26.43,26.53,26.38,26.49,165670.0,24.4808,24.5734,24.4345,24.5364,165670.0
2020-11-13 10:00:00,26.5,26.57,26.47,26.5,112470.0,24.5456,24.6105,24.5179,24.5456,112470.0
2020-11-13 10:10:00,26.49,26.53,26.47,26.51,54165.0,24.5364,24.5734,24.5179,24.5549,54165.0
2020-11-13 10:20:00,26.51,26.51,26.44,26.5,101445.0,24.5549,24.5549,24.4901,24.5456,101445.0
2020-11-13 10:30:00,26.51,26.53,26.46,26.46,64475.0,24.5549,24.5734,24.5086,24.5086,64475.0
2020-11-13 10:40:00,26.47,26.61,26.45,26.6,86025.0,24.5179,24.6475,24.4993,24.6383,86025.0
2020-11-13 10:50:00,26.6,26.61,26.48,26.5,75045.0,24.6383,24.6475,24.5271,24.5456,75045.0
2020-11-13 11:00:00,26.51,26.51,26.41,26.46,79150.0,24.5549,24.5549,24.4623,24.5086,79150.0
2020-11-13 11:10:00,26.45,26.45,26.36,26.4,74330.0,24.4993,24.4993,24.416,24.453,74330.0
2020-11-13 11:20:00,26.41,26.41,26.25,26.26,35775.0,24.4623,24.4623,24.3141,24.3233,35775.0
2020-11-13 11:30:00,26.23,26.38,26.23,26.34,51170.0,24.2956,24.4345,24.2956,24.3974,51170.0
2020-11-13 11:40:00,26.33,26.34,26.28,26.29,90945.0,24.3882,24.3974,24.3419,24.3511,90945.0
2020-11-13 11:50:00,26.29,26.3,26.22,26.25,71470.0,24.3511,24.3604,24.2863,24.3141,71470.0
2020-11-13 12:00:00,26.24,26.29,26.24,26.27,19560.0,24.3048,24.3511,24.3048,24.3326,19560.0
2020-11-13 12:10:00,26.27,26.28,26.22,26.24,44290.0,24.3326,24.3419,24.2863,24.3048,44290.0
2020-11-13 12:20:00,26.22,26.26,26.2,26.2,21980.0,24.2863,24.3233,24.2678,24.2678,21980.0
2020-11-13 12:30:00,26.2,26.23,26.19,26.22,35040.0,24.2678,24.2956,24.2585,24.2863,35040.0
2020-11-13 12:40:00,26.22,26.25,26.16,26.17,156500.0,24.2863,24.3141,24.2307,24.24,156500.0
2020-11-13 12:50:00,26.16,26.19,26.12,26.13,28785.0,24.2307,24.2585,24.1937,24.2029,28785.0
2020-11-13 13:00:00,26.14,26.14,26.1,26.12,22825.0,24.2122,24.2122,24.1751,24.1937,22825.0
2020-11-13 13:10:00,26.12,26.2,26.11,26.19,59525.0,24.1937,24.2678,24.1844,24.2585,59525.0
2020-11-13 13:20:00,26.2,26.31,26.18,26.27,199790.0,24.2678,24.3697,24.2492,24.3326,199790.0
2020-11-13 13:30:00,26.27,26.28,26.21,26.25,41820.0,24.3326,24.3419,24.277,24.3141,41820.0
2020-11-13 13:40:00,26.24,26.27,26.21,26.21,39480.0,24.3048,24.3326,24.277,24.277,39480.0
2020-11-13 13:50:00,26.22,26.26,26.21,26.25,35825.0,24.2863,24.3233,24.277,24.3141,35825.0
2020-11-13 14:00:00,26.24,26.29,26.24,26.24,40050.0,24.3048,24.3511,24.3048,24.3048,40050.0
2020-11-13 14:10:00,26.24,26.33,26.24,26.33,40925.0,24.3048,24.3882,24.3048,24.3882,40925.0
2020-11-13 14:20:00,26.32,26.36,26.31,26.34,41520.0,24.3789,24.416,24.3697,24.3974,41520.0
2020-11-13 14:30:00,26.33,26.36,26.33,26.36,36835.0,24.3882,24.416,24.3882,24.416,36835.0
2020-11-13 14:40:00,26.36,26.4,26.33,26.33,108400.0,24.416,24.453,24.3882,24.3882,108400.0
2020-11-13 14:50:00,26.33,26.42,26.33,26.4,47980.0,24.3882,24.4715,24.3882,24.453,47980.0
2020-11-13 15:00:00,26.41,26.41,26.33,26.35,50600.0,24.4623,24.4623,24.3882,24.4067,50600.0
2020-11-13 15:10:00,26.34,26.38,26.32,26.35,114675.0,24.3974,24.4345,24.3789,24.4067,114675.0
2020-11-13 15:20:00,26.36,26.38,26.33,26.35,69340.0,24.416,24.4345,24.3882,24.4067,69340.0
2020-11-13 15:30:00,26.36,26.44,26.34,26.43,146680.0,24.416,24.4901,24.3974,24.4808,146680.0
2020-11-13 15:40:00,26.43,26.49,26.43,26.44,161830.0,24.4808,24.5364,24.4808,24.4901,161830.0
2020-11-13 15:50:00,26.44,26.47,26.36,26.41,202945.0,24.4901,24.5179,24.416,24.4623,202945.0
2020-11-16 09:30:00,26.39,26.57,26.23,26.34,295335.0,24.4438,24.6105,24.2956,24.3974,295335.0
2020-11-16 09:40:00,26.34,26.49,26.3,26.43,167195.0,24.3974,24.5364,24.3604,24.4808,167195.0
2020-11-16 09:50:00,26.43,26.43,26.31,26.35,80230.0,24.4808,24.4808,24.3697,24.4067,80230.0
2020-11-16 10:00:00,26.36,26.51,26.33,26.5,77960.0,24.416,24.5549,24.3882,24.5456,77960.0
2020-11-16 10:10:00,26.49,26.49,26.39,26.45,86245.0,24.5364,24.5364,24.4438,24.4993,86245.0
2020-11-16 10:20:00,26.45,26.48,26.41,26.43,68060.0,24.4993,24.5271,24.4623,24.4808,68060.0
2020-11-16 10:30:00,26.44,26.44,26.29,26.3,65285.0,24.4901,24.4901,24.3511,24.3604,65285.0
2020-11-16 10:40:00,26.29,26.4,26.28,26.32,215820.0,24.3511,24.453,24.3419,24.3789,215820.0
2020-11-16 10:50:00,26.3,26.32,26.2,26.31,140875.0,24.3604,24.3789,24.2678,24.3697,140875.0
2020-11-16 11:00:00,26.31,26.47,26.31,26.46,366580.0,24.3697,24.5179,24.3697,24.5086,366580.0
2020-11-16 11:10:00,26.47,26.62,26.44,26.6,409630.0,24.5179,24.6568,24.4901,24.6383,409630.0
2020-11-16 11:20:00,26.59,26.61,26.53,26.58,338920.0,24.629,24.6475,24.5734,24.6197,338920.0
2020-11-16 11:30:00,26.59,26.63,26.56,26.6,162690.0,24.629,24.6661,24.6012,24.6383,162690.0
2020-11-16 11:40:00,26.61,26.61,26.57,26.59,207510.0,24.6475,24.6475,24.6105,24.629,207510.0
2020-11-16 11:50:00,26.59,26.6,26.53,26.55,298325.0,24.629,24.6383,24.5734,24.592,298325.0
2020-11-16 12:00:00,26.55,26.58,26.55,26.57,57550.0,24.592,24.6197,24.592,24.6105,57550.0
2020-11-16 12:10:00,26.58,26.58,26.54,26.56,59180.0,24.6197,24.6197,24.5827,24.6012,59180.0
2020-11-16 12:20:00,26.55,26.56,26.53,26.55,107680.0,24.592,24.6012,24.5734,24.592,107680.0
2020-11-16 12:30:00,26.56,26.58,26.55,26.57,60450.0,24.6012,24.6197,24.592,24.6105,60450.0
2020-11-16 12:40:00,26.57,26.59,26.55,26.56,294845.0,24.6105,24.629,24.592,24.6012,294845.0
2020-11-16 12:50:00,26.57,26.58,26.51,26.56,585065.0,24.6105,24.6197,24.5549,24.6012,585065.0
2020-11-16 13:00:00,26.56,26.58,26.54,26.56,237710.0,24.6012,24.6197,24.5827,24.6012,237710.0
2020-11-16 13:10:00,26.57,26.61,26.56,26.59,40280.0,24.6105,24.6475,24.6012,24.629,40280.0
2020-11-16 13:20:00,26.59,26.59,26.5,26.55,352460.0,24.629,24.629,24.5456,24.592,352460.0
2020-11-16 13:30:00,26.55,26.59,26.54,26.57,168910.0,24.592,24.629,24.5827,24.6105,168910.0
2020-11-16 13:40:00,26.57,26.57,26.44,26.46,595925.0,24.6105,24.6105,24.4901,24.5086,595925.0
2020-11-16 13:50:00,26.45,26.51,26.45,26.47,46985.0,24.4993,24.5549,24.4993,24.5179,46985.0
2020-11-16 14:00:00,26.47,26.5,26.45,26.49,33425.0,24.5179,24.5456,24.4993,24.5364,33425.0
2020-11-16 14:10:00,26.49,26.5,26.44,26.45,62235.0,24.5364,24.5456,24.4901,24.4993,62235.0
2020-11-16 14:20:00,26.45,26.47,26.44,26.46,63960.0,24.4993,24.5179,24.4901,24.5086,63960.0
2020-11-16 14:30:00,26.47,26.48,26.45,26.47,72905.0,24.5179,24.5271,24.4993,24.5179,72905.0
2020-11-16 14:40:00,26.48,26.49,26.46,26.46,28500.0,24.5271,24.5364,24.5086,24.5086,28500.0
2020-11-16 14:50:00,26.46,26.47,26.45,26.46,29220.0,24.5086,24.5179,24.4993,24.5086,29220.0
2020-11-16 15:00:00,26.46,26.47,26.44,26.46,144865.0,24.5086,24.5179,24.4901,24.5086,144865.0
2020-11-16 15:10:00,26.46,26.49,26.45,26.48,92770.0,24.5086,24.5364,24.4993,24.5271,92770.0
2020-11-16 15:20:00,26.48,26.52,26.47,26.49,49915.0,24.5271,24.5642,24.5179,24.5364,49915.0
2020-11-16 15:30:00,26.49,26.55,26.48,26.52,106005.0,24.5364,24.592,24.5271,24.5642,106005.0
2020-11-16 15:40:00,26.53,26.57,26.48,26.51,145485.0,24.5734,24.6105,24.5271,24.5549,145485.0
2020-11-16 15:50:00,26.5,26.57,26.5,26.57,538650.0,24.5456,24.6105,24.5456,24.6105,538650.0
2020-11-17 09:30:00,26.42,26.64,26.42,26.52,260765.0,24.4715,24.6753,24.4715,24.5642,260765.0
2020-11-17 09:40:00,26.51,26.53,26.27,26.52,210965.0,24.5549,24.5734,24.3326,24.5642,210965.0
2020-11-17 09:50:00,26.52,26.79,26.48,26.79,703690.0,24.5642,24.8143,24.5271,24.8143,703690.0
2020-11-17 10:00:00,26.78,26.84,26.74,26.79,405180.0,24.805,24.8606,24.7679,24.8143,405180.0
2020-11-17 10:10:00,26.79,26.83,26.61,26.63,103715.0,24.8143,24.8513,24.6475,24.6661,103715.0
2020-11-17 10:20:00,26.65,26.66,26.56,26.61,122035.0,24.6846,24.6938,24.6012,24.6475,122035.0
2020-11-17 10:30:00,26.61,26.63,26.57,26.58,101215.0,24.6475,24.6661,24.6105,24.6197,101215.0
2020-11-17 10:40:00,26.59,26.62,26.59,26.61,44255.0,24.629,24.6568,24.629,24.6475,44255.0
2020-11-17 10:50:00,26.61,26.66,26.58,26.62,78045.0,24.6475,24.6938,24.6197,24.6568,78045.0
2020-11-17 11:00:00,26.61,26.64,26.61,26.61,22235.0,24.6475,24.6753,24.6475,24.6475,22235.0
2020-11-17 11:10:00,26.61,26.63,26.59,26.62,43125.0,24.6475,24.6661,24.629,24.6568,43125.0
2020-11-17 11:20:00,26.61,26.68,26.58,26.65,61880.0,24.6475,24.7124,24.6197,24.6846,61880.0
2020-11-17 11:30:00,26.65,26.68,26.63,26.65,27750.0,24.6846,24.7124,24.6661,24.6846,27750.0
2020-11-17 11:40:00,26.64,26.67,26.64,26.64,16285.0,24.6753,24.7031,24.6753,24.6753,16285.0
2020-11-17 11:50:00,26.65,26.65,26.58,26.61,49785.0,24.6846,24.6846,24.6197,24.6475,49785.0
2020-11-17 12:00:00,26.62,26.63,26.6,26.62,27280.0,24.6568,24.6661,24.6383,24.6568,27280.0
2020-11-17 12:10:00,26.61,26.65,26.6,26.62,35045.0,24.6475,24.6846,24.6383,24.6568,35045.0
2020-11-17 12:20:00,26.61,26.63,26.59,26.63,78295.0,24.6475,24.6661,24.629,24.6661,78295.0
2020-11-17 12:30:00,26.63,26.66,26.6,26.64,51520.0,24.6661,24.6938,24.6383,24.6753,51520.0
2020-11-17 12:40:00,26.64,26.69,26.63,26.66,62500.0,24.6753,24.7216,24.6661,24.6938,62500.0
2020-11-17 12:50:00,26.66,26.67,26.63,26.67,33665.0,24.6938,24.7031,24.6661,24.7031,33665.0
2020-11-17 13:00:00,26.66,26.74,26.66,26.74,49125.0,24.6938,24.7679,24.6938,24.7679,49125.0
2020-11-17 13:10:00,26.74,26.79,26.7,26.73,75165.0,24.7679,24.8143,24.7309,24.7587,75165.0
2020-11-17 13:20:00,26.74,26.75,26.66,26.68,136910.0,24.7679,24.7772,24.6938,24.7124,136910.0
2020-11-17 13:30:00,26.68,26.7,26.63,26.63,77750.0,24.7124,24.7309,24.6661,24.6661,77750.0
2020-11-17 13:40:00,26.63,26.64,26.6,26.61,31720.0,24.6661,24.6753,24.6383,24.6475,31720.0
2020-11-17 13:50:00,26.6,26.64,26.59,26.61,51670.0,24.6383,24.6753,24.629,24.6475,51670.0
2020-11-17 14:00:00,26.6,26.63,26.52,26.55,343615.0,24.6383,24.6661,24.5642,24.592,343615.0
2020-11-17 14:10:00,26.55,26.57,26.49,26.51,56610.0,24.592,24.6105,24.5364,24.5549,56610.0
2020-11-17 14:20:00,26.51,26.53,26.43,26.43,61380.0,24.5549,24.5734,24.4808,24.4808,61380.0
2020-11-17 14:30:00,26.44,26.48,26.44,26.45,65700.0,24.4901,24.5271,24.4901,24.4993,65700.0
2020-11-17 14:40:00,26.45,26.45,26.37,26.37,46410.0,24.4993,24.4993,24.4252,24.4252,46410.0
2020-11-17 14:50:00,26.37,26.41,26.36,26.37,98895.0,24.4252,24.4623,24.416,24.4252,98895.0
2020-11-17 15:00:00,26.37,26.38,26.28,26.28,55880.0,24.4252,24.4345,24.3419,24.3419,55880.0
2020-11-17 15:10:00,26.29,26.36,26.23,26.31,204420.0,24.3511,24.416,24.2956,24.3697,204420.0
2020-11-17 15:20:00,26.3,26.34,26.22,26.28,243745.0,24.3604,24.3974,24.2863,24.3419,243745.0
2020-11-17 15:30:00,26.28,26.4,26.28,26.4,158325.0,24.3419,24.453,24.3419,24.453,158325.0
2020-11-17 15:40:00,26.39,26.42,26.36,26.39,247220.0,24.4438,24.4715,24.416,24.4438,247220.0
2020-11-17 15:50:00,26.38,26.38,26.32,26.35,535590.0,24.4345,24.4345,24.3789,24.4067,535590.0
2020-11-18 09:30:00,26.39,26.51,26.27,26.36,312495.0,24.4438,24.5549,24.3326,24.416,312495.0
2020-11-18 09:40:00,26.32,26.37,26.26,26.34,106155.0,24.3789,24.4252,24.3233,24.3974,106155.0
2020-11-18 09:50:00,26.35,26.36,26.19,26.26,162300.0,24.4067,24.416,24.2585,24.3233,162300.0
2020-11-18 10:00:00,26.25,26.28,26.14,26.19,124995.0,24.3141,24.3419,24.2122,24.2585,124995.0
2020-11-18 10:10:00,26.19,26.34,26.16,26.34,141280.0,24.2585,24.3974,24.2307,24.3974,141280.0
2020-11-18 10:20:00,26.35,26.4,26.33,26.34,102870.0,24.4067,24.453,24.3882,24.3974,102870.0
2020-11-18 10:30:00,26.36,26.4,26.33,26.38,85700.0,24.416,24.453,24.3882,24.4345,85700.0
2020-11-18 10:40:00,26.38,26.4,26.33,26.35,75610.0,24.4345,24.453,24.3882,24.4067,75610.0
2020-11-18 10:50:00,26.35,26.35,26.31,26.32,79160.0,24.4067,24.4067,24.3697,24.3789,79160.0
2020-11-18 11:00:00,26.33,26.4,26.32,26.39,97610.0,24.3882,24.453,24.3789,24.4438,97610.0
2020-11-18 11:10:00,26.39,26.39,26.2,26.22,108530.0,24.4438,24.4438,24.2678,24.2863,108530.0
2020-11-18 11:20:00,26.22,26.33,26.22,26.33,93275.0,24.2863,24.3882,24.2863,24.3882,93275.0
2020-11-18 11:30:00,26.32,26.33,26.24,26.24,97435.0,24.3789,24.3882,24.3048,24.3048,97435.0
2020-11-18 11:40:00,26.25,26.28,26.24,26.27,57970.0,24.3141,24.3419,24.3048,24.3326,57970.0
2020-11-18 11:50:00,26.28,26.28,26.12,26.15,100420.0,24.3419,24.3419,24.1937,24.2215,100420.0
2020-11-18 12:00:00,26.16,26.21,26.15,26.16,57395.0,24.2307,24.277,24.2215,24.2307,57395.0
2020-11-18 12:10:00,26.15,26.18,26.09,26.1,80400.0,24.2215,24.2492,24.1659,24.1751,80400.0
2020-11-18 12:20:00,26.09,26.23,26.09,26.19,53435.0,24.1659,24.2956,24.1659,24.2585,53435.0
2020-11-18 12:30:00,26.18,26.19,26.11,26.15,51255.0,24.2492,24.2585,24.1844,24.2215,51255.0
2020-11-18 12:40:00,26.14,26.16,26.13,26.15,59145.0,24.2122,24.2307,24.2029,24.2215,59145.0
2020-11-18 12:50:00,26.15,26.16,26.11,26.15,56740.0,24.2215,24.2307,24.1844,24.2215,56740.0
2020-11-18 13:00:00,26.14,26.17,26.11,26.14,174345.0,24.2122,24.24,24.1844,24.2122,174345.0
2020-11-18 13:10:00,26.14,26.25,26.14,26.23,64005.0,24.2122,24.3141,24.2122,24.2956,64005.0
2020-11-18 13:20:00,26.24,26.26,26.16,26.16,80420.0,24.3048,24.3233,24.2307,24.2307,80420.0
2020-11-18 13:30:00,26.16,26.18,26.1,26.1,103960.0,24.2307,24.2492,24.1751,24.1751,103960.0
2020-11-18 13:40:00,26.12,26.13,26.07,26.09,102365.0,24.1937,24.2029,24.1474,24.1659,102365.0
2020-11-18 13:50:00,26.09,26.09,26.02,26.05,84065.0,24.1659,24.1659,24.101,24.1288,84065.0
2020-11-18 14:00:00,26.04,26.04,25.96,26.0,148510.0,24.1196,24.1196,24.0455,24.0825,148510.0
2020-11-18 14:10:00,26.0,26.01,25.96,25.98,60590.0,24.0825,24.0918,24.0455,24.064,60590.0
2020-11-18 14:20:00,25.98,25.98,25.9,25.92,78610.0,24.064,24.064,23.9899,24.0084,78610.0
2020-11-18 14:30:00,25.92,25.96,25.89,25.91,58745.0,24.0084,24.0455,23.9806,23.9992,58745.0
2020-11-18 14:40:00,25.92,25.99,25.9,25.94,63940.0,24.0084,24.0733,23.9899,24.0269,63940.0
2020-11-18 14:50:00,25.94,25.96,25.88,25.92,113265.0,24.0269,24.0455,23.9714,24.0084,113265.0
2020-11-18 15:00:00,25.93,25.95,25.88,25.92,74600.0,24.0177,24.0362,23.9714,24.0084,74600.0
2020-11-18 15:10:00,25.92,25.95,25.87,25.87,114850.0,24.0084,24.0362,23.9621,23.9621,114850.0
2020-11-18 15:20:00,25.87,25.93,25.84,25.84,163890.0,23.9621,24.0177,23.9343,23.9343,163890.0
2020-11-18 15:30:00,25.85,25.86,25.8,25.82,119500.0,23.9436,23.9528,23.8973,23.9158,119500.0
2020-11-18 15:40:00,25.82,25.84,25.7,25.72,169265.0,23.9158,23.9343,23.8046,23.8232,169265.0
2020-11-18 15:50:00,25.72,25.73,25.62,25.68,549380.0,23.8232,23.8324,23.7305,23.7861,549380.0
2020-11-19 09:30:00,25.69,25.91,25.6,25.83,350755.0,23.7954,23.9992,23.712,23.9251,350755.0
2020-11-19 09:40:00,25.84,26.1,25.82,25.93,161335.0,23.9343,24.1751,23.9158,24.0177,161335.0
2020-11-19 09:50:00,25.93,26.03,25.88,26.01,76785.0,24.0177,24.1103,23.9714,24.0918,76785.0
2020-11-19 10:00:00,26.02,26.02,25.92,25.94,128170.0,24.101,24.101,24.0084,24.0269,128170.0
2020-11-19 10:10:00,25.93,25.97,25.85,25.91,74835.0,24.0177,24.0547,23.9436,23.9992,74835.0
2020-11-19 10:20:00,25.9,25.95,25.79,25.92,72525.0,23.9899,24.0362,23.888,24.0084,72525.0
2020-11-19 10:30:00,25.93,25.97,25.87,25.95,70480.0,24.0177,24.0547,23.9621,24.0362,70480.0
2020-11-19 10:40:00,25.95,25.96,25.91,25.95,56690.0,24.0362,24.0455,23.9992,24.0362,56690.0
2020-11-19 10:50:00,25.95,25.95,25.72,25.73,150330.0,24.0362,24.0362,23.8232,23.8324,150330.0
2020-11-19 11:00:00,25.76,25.87,25.7,25.86,193085.0,23.8602,23.9621,23.8046,23.9528,193085.0
2020-11-19 11:10:00,25.85,25.89,25.78,25.87,149200.0,23.9436,23.9806,23.8787,23.9621,149200.0
2020-11-19 11:20:00,25.88,25.97,25.88,25.91,57045.0,23.9714,24.0547,23.9714,23.9992,57045.0
2020-11-19 11:30:00,25.93,25.95,25.83,25.84,60820.0,24.0177,24.0362,23.9251,23.9343,60820.0
2020-11-19 11:40:00,25.85,25.93,25.85,25.9,45245.0,23.9436,24.0177,23.9436,23.9899,45245.0
2020-11-19 11:50:00,25.89,25.94,25.87,25.94,31175.0,23.9806,24.0269,23.9621,24.0269,31175.0
2020-11-19 12:00:00,25.93,26.0,25.92,25.99,49045.0,24.0177,24.0825,24.0084,24.0733,49045.0
2020-11-19 12:10:00,25.99,26.02,25.97,25.98,58355.0,24.0733,24.101,24.0547,24.064,58355.0
2020-11-19 12:20:00,25.99,26.01,25.93,25.97,44380.0,24.0733,24.0918,24.0177,24.0547,44380.0
2020-11-19 12:30:00,25.97,25.97,25.86,25.92,53780.0,24.0547,24.0547,23.9528,24.0084,53780.0
2020-11-19 12:40:00,25.92,25.92,25.84,25.87,67745.0,24.0084,24.0084,23.9343,23.9621,67745.0
2020-11-19 12:50:00,25.88,25.91,25.86,25.91,59650.0,23.9714,23.9992,23.9528,23.9992,59650.0
2020-11-19 13:00:00,25.91,25.96,25.91,25.94,59880.0,23.9992,24.0455,23.9992,24.0269,59880.0
2020-11-19 13:10:00,25.93,25.98,25.91,25.95,57735.0,24.0177,24.064,23.9992,24.0362,57735.0
2020-11-19 13:20:00,25.95,26.01,25.95,25.99,58005.0,24.0362,24.0918,24.0362,24.0733,58005.0
2020-11-19 13:30:00,25.98,26.05,25.98,26.04,45875.0,24.064,24.1288,24.064,24.1196,45875.0
2020-11-19 13:40:00,26.04,26.12,26.02,26.12,87425.0,24.1196,24.1937,24.101,24.1937,87425.0
2020-11-19 13:50:00,26.11,26.18,26.11,26.16,44395.0,24.1844,24.2492,24.1844,24.2307,44395.0
2020-11-19 14:00:00,26.16,26.19,26.14,26.19,45715.0,24.2307,24.2585,24.2122,24.2585,45715.0
2020-11-19 14:10:00,26.18,26.22,26.15,26.21,66705.0,24.2492,24.2863,24.2215,24.277,66705.0
2020-11-19 14:20:00,26.22,26.26,26.2,26.25,53685.0,24.2863,24.3233,24.2678,24.3141,53685.0
2020-11-19 14:30:00,26.26,26.3,26.25,26.28,62300.0,24.3233,24.3604,24.3141,24.3419,62300.0
2020-11-19 14:40:00,26.28,26.36,26.27,26.35,134930.0,24.3419,24.416,24.3326,24.4067,134930.0
2020-11-19 14:50:00,26.34,26.34,26.25,26.26,75575.0,24.3974,24.3974,24.3141,24.3233,75575.0
2020-11-19 15:00:00,26.26,26.29,26.22,26.23,60895.0,24.3233,24.3511,24.2863,24.2956,60895.0
2020-11-19 15:10:00,26.23,26.29,26.22,26.26,64240.0,24.2956,24.3511,24.2863,24.3233,64240.0
2020-11-19 15:20:00,26.26,26.27,26.2,26.21,78955.0,24.3233,24.3326,24.2678,24.277,78955.0
2020-11-19 15:30:00,26.2,26.26,26.18,26.24,96515.0,24.2678,24.3233,24.2492,24.3048,96515.0
2020-11-19 15:40:00,26.24,26.28,26.23,26.25,123595.0,24.3048,24.3419,24.2956,24.3141,123595.0
2020-11-19 15:50:00,26.27,26.31,26.17,26.23,451270.0,24.3326,24.3697,24.24,24.2956,451270.0
2020-11-20 09:30:00,26.01,26.28,26.0,26.12,183185.0,24.1661,24.4169,24.1568,24.2683,183185.0
2020-11-20 09:40:00,26.15,26.27,26.13,26.19,47625.0,24.2962,24.4077,24.2776,24.3333,47625.0
2020-11-20 09:50:00,26.18,26.18,25.99,26.06,65955.0,24.324,24.324,24.1475,24.2125,65955.0
2020-11-20 10:00:00,26.05,26.05,25.87,25.88,70585.0,24.2033,24.2033,24.036,24.0453,70585.0
2020-11-20 10:10:00,25.9,25.92,25.82,25.85,70875.0,24.0639,24.0825,23.9896,24.0174,70875.0
2020-11-20 10:20:00,25.83,25.9,25.83,25.86,97660.0,23.9988,24.0639,23.9988,24.0267,97660.0
2020-11-20 10:30:00,25.87,25.87,25.74,25.77,136860.0,24.036,24.036,23.9152,23.9431,136860.0
2020-11-20 10:40:00,25.76,25.8,25.68,25.75,105945.0,23.9338,23.971,23.8595,23.9245,105945.0
2020-11-20 10:50:00,25.76,25.8,25.7,25.75,65715.0,23.9338,23.971,23.8781,23.9245,65715.0
2020-11-20 11:00:00,25.76,25.84,25.75,25.77,67855.0,23.9338,24.0081,23.9245,23.9431,67855.0
2020-11-20 11:10:00,25.77,25.85,25.73,25.83,63020.0,23.9431,24.0174,23.9059,23.9988,63020.0
2020-11-20 11:20:00,25.83,25.95,25.83,25.91,105790.0,23.9988,24.1103,23.9988,24.0732,105790.0
2020-11-20 11:30:00,25.92,25.98,25.91,25.97,61000.0,24.0825,24.1382,24.0732,24.1289,61000.0
2020-11-20 11:40:00,25.96,26.0,25.92,25.96,46390.0,24.1196,24.1568,24.0825,24.1196,46390.0
2020-11-20 11:50:00,25.97,26.08,25.97,26.05,40700.0,24.1289,24.2311,24.1289,24.2033,40700.0
2020-11-20 12:00:00,26.05,26.05,25.98,26.0,50365.0,24.2033,24.2033,24.1382,24.1568,50365.0
2020-11-20 12:10:00,26.0,26.01,25.91,25.96,74455.0,24.1568,24.1661,24.0732,24.1196,74455.0
2020-11-20 12:20:00,25.95,25.99,25.94,25.97,41620.0,24.1103,24.1475,24.101,24.1289,41620.0
2020-11-20 12:30:00,25.98,25.98,25.93,25.94,65370.0,24.1382,24.1382,24.0918,24.101,65370.0
2020-11-20 12:40:00,25.94,25.99,25.93,25.94,35505.0,24.101,24.1475,24.0918,24.101,35505.0
2020-11-20 12:50:00,25.93,25.95,25.91,25.95,40010.0,24.0918,24.1103,24.0732,24.1103,40010.0
2020-11-20 13:00:00,25.97,26.04,25.97,25.99,44240.0,24.1289,24.194,24.1289,24.1475,44240.0
2020-11-20 13:10:00,26.0,26.0,25.96,25.97,40875.0,24.1568,24.1568,24.1196,24.1289,40875.0
2020-11-20 13:20:00,25.98,26.03,25.98,26.03,43075.0,24.1382,24.1847,24.1382,24.1847,43075.0
2020-11-20 13:30:00,26.03,26.04,25.99,26.0,35205.0,24.1847,24.194,24.1475,24.1568,35205.0
2020-11-20 13:40:00,26.01,26.02,26.0,26.0,21500.0,24.1661,24.1754,24.1568,24.1568,21500.0
2020-11-20 13:50:00,26.0,26.02,25.94,25.94,46205.0,24.1568,24.1754,24.101,24.101,46205.0
2020-11-20 14:00:00,25.94,25.99,25.91,25.99,102770.0,24.101,24.1475,24.0732,24.1475,102770.0
2020-11-20 14:10:00,25.97,26.0,25.97,26.0,21860.0,24.1289,24.1568,24.1289,24.1568,21860.0
2020-11-20 14:20:00,25.99,26.06,25.98,26.04,41330.0,24.1475,24.2125,24.1382,24.194,41330.0
2020-11-20 14:30:00,26.03,26.11,26.02,26.06,35370.0,24.1847,24.259,24.1754,24.2125,35370.0
2020-11-20 14:40:00,26.05,26.08,26.03,26.08,27680.0,24.2033,24.2311,24.1847,24.2311,27680.0
2020-11-20 14:50:00,26.07,26.1,26.06,26.08,42125.0,24.2218,24.2497,24.2125,24.2311,42125.0
2020-11-20 15:00:00,26.09,26.13,26.05,26.05,46435.0,24.2404,24.2776,24.2033,24.2033,46435.0
2020-11-20 15:10:00,26.05,26.06,25.96,25.98,75390.0,24.2033,24.2125,24.1196,24.1382,75390.0
2020-11-20 15:20:00,25.97,26.0,25.94,25.96,118220.0,24.1289,24.1568,24.101,24.1196,118220.0
2020-11-20 15:30:00,25.95,26.02,25.91,26.02,116345.0,24.1103,24.1754,24.0732,24.1754,116345.0
2020-11-20 15:40:00,26.02,26.04,25.97,25.97,148330.0,24.1754,24.194,24.1289,24.1289,148330.0
2020-11-20 15:50:00,25.98,26.0,25.94,25.94,454440.0,24.1382,24.1568,24.101,24.101,454440.0
2020-11-23 09:30:00,26.05,26.17,26.05,26.1,153785.0,24.2033,24.3147,24.2033,24.2497,153785.0
2020-11-23 09:40:00,26.08,26.35,26.08,26.33,67915.0,24.2311,24.482,24.2311,24.4634,67915.0
2020-11-23 09:50:00,26.31,26.32,26.17,26.18,92910.0,24.4448,24.4541,24.3147,24.324,92910.0
2020-11-23 10:00:00,26.17,26.27,26.15,26.24,82760.0,24.3147,24.4077,24.2962,24.3798,82760.0
2020-11-23 10:10:00,26.24,26.31,26.21,26.27,62780.0,24.3798,24.4448,24.3519,24.4077,62780.0
2020-11-23 10:20:00,26.25,26.3,26.22,26.22,109125.0,24.3891,24.4355,24.3612,24.3612,109125.0
2020-11-23 10:30:00,26.21,26.28,26.21,26.24,116030.0,24.3519,24.4169,24.3519,24.3798,116030.0
2020-11-23 10:40:00,26.25,26.26,26.22,26.24,59790.0,24.3891,24.3984,24.3612,24.3798,59790.0
2020-11-23 10:50:00,26.24,26.44,26.23,26.43,127075.0,24.3798,24.5656,24.3705,24.5563,127075.0
2020-11-23 11:00:00,26.43,26.44,26.32,26.32,65270.0,24.5563,24.5656,24.4541,24.4541,65270.0
2020-11-23 11:10:00,26.31,26.34,26.27,26.3,83110.0,24.4448,24.4727,24.4077,24.4355,83110.0
2020-11-23 11:20:00,26.31,26.36,26.3,26.33,89935.0,24.4448,24.4913,24.4355,24.4634,89935.0
2020-11-23 11:30:00,26.33,26.35,26.26,26.34,66380.0,24.4634,24.482,24.3984,24.4727,66380.0
2020-11-23 11:40:00,26.35,26.37,26.31,26.37,42810.0,24.482,24.5006,24.4448,24.5006,42810.0
2020-11-23 11:50:00,26.37,26.49,26.37,26.46,83200.0,24.5006,24.6121,24.5006,24.5842,83200.0
2020-11-23 12:00:00,26.47,26.49,26.35,26.38,84105.0,24.5935,24.6121,24.482,24.5099,84105.0
2020-11-23 12:10:00,26.37,26.45,26.36,26.43,70420.0,24.5006,24.5749,24.4913,24.5563,70420.0
2020-11-23 12:20:00,26.44,26.7,26.43,26.69,847620.0,24.5656,24.8072,24.5563,24.7979,847620.0
2020-11-23 12:30:00,26.67,26.83,26.66,26.74,241415.0,24.7793,24.928,24.77,24.8443,241415.0
2020-11-23 12:40:00,26.74,26.79,26.71,26.78,100525.0,24.8443,24.8908,24.8165,24.8815,100525.0
2020-11-23 12:50:00,26.78,26.78,26.73,26.76,78720.0,24.8815,24.8815,24.835,24.8629,78720.0
2020-11-23 13:00:00,26.75,26.77,26.72,26.75,50130.0,24.8536,24.8722,24.8258,24.8536,50130.0
2020-11-23 13:10:00,26.77,26.79,26.76,26.77,52570.0,24.8722,24.8908,24.8629,24.8722,52570.0
2020-11-23 13:20:00,26.77,26.79,26.71,26.79,94040.0,24.8722,24.8908,24.8165,24.8908,94040.0
2020-11-23 13:30:00,26.79,26.84,26.76,26.82,77250.0,24.8908,24.9372,24.8629,24.9187,77250.0
2020-11-23 13:40:00,26.83,26.88,26.8,26.86,81885.0,24.928,24.9744,24.9001,24.9558,81885.0
2020-11-23 13:50:00,26.87,26.91,26.83,26.85,70435.0,24.9651,25.0023,24.928,24.9465,70435.0
2020-11-23 14:00:00,26.86,26.89,26.84,26.87,61150.0,24.9558,24.9837,24.9372,24.9651,61150.0
2020-11-23 14:10:00,26.86,26.91,26.86,26.88,56010.0,24.9558,25.0023,24.9558,24.9744,56010.0
2020-11-23 14:20:00,26.89,26.91,26.87,26.89,58225.0,24.9837,25.0023,24.9651,24.9837,58225.0
2020-11-23 14:30:00,26.88,26.92,26.88,26.88,67200.0,24.9744,25.0116,24.9744,24.9744,67200.0
2020-11-23 14:40:00,26.88,26.88,26.8,26.81,51665.0,24.9744,24.9744,24.9001,24.9094,51665.0
2020-11-23 14:50:00,26.8,26.87,26.77,26.86,96585.0,24.9001,24.9651,24.8722,24.9558,96585.0
2020-11-23 15:00:00,26.86,26.96,26.86,26.95,100895.0,24.9558,25.0487,24.9558,25.0394,100895.0
2020-11-23 15:10:00,26.95,26.98,26.9,26.92,103015.0,25.0394,25.0673,24.993,25.0116,103015.0
2020-11-23 15:20:00,26.92,26.93,26.84,26.86,142475.0,25.0116,25.0209,24.9372,24.9558,142475.0
2020-11-23 15:30:00,26.87,26.87,26.83,26.84,135330.0,24.9651,24.9651,24.928,24.9372,135330.0
2020-11-23 15:40:00,26.84,26.86,26.83,26.84,143450.0,24.9372,24.9558,24.928,24.9372,143450.0
2020-11-23 15:50:00,26.85,26.93,26.77,26.77,536245.0,24.9465,25.0209,24.8722,24.8722,536245.0
2020-11-24 09:30:00,27.0,27.15,26.81,26.81,310510.0,25.0859,25.2253,24.9094,24.9094,310510.0
2020-11-24 09:40:00,26.83,26.92,26.62,26.82,117755.0,24.928,25.0116,24.7328,24.9187,117755.0
2020-11-24 09:50:00,26.81,26.98,26.81,26.94,83010.0,24.9094,25.0673,24.9094,25.0302,83010.0
2020-11-24 10:00:00,26.96,27.03,26.81,26.83,105680.0,25.0487,25.1138,24.9094,24.928,105680.0
2020-11-24 10:10:00,26.85,26.86,26.64,26.64,73810.0,24.9465,24.9558,24.7514,24.7514,73810.0
2020-11-24 10:20:00,26.68,26.74,26.65,26.65,134215.0,24.7886,24.8443,24.7607,24.7607,134215.0
2020-11-24 10:30:00,26.69,26.78,26.69,26.75,265610.0,24.7979,24.8815,24.7979,24.8536,265610.0
2020-11-24 10:40:00,26.75,26.76,26.64,26.67,164665.0,24.8536,24.8629,24.7514,24.7793,164665.0
2020-11-24 10:50:00,26.68,26.77,26.67,26.75,217965.0,24.7886,24.8722,24.7793,24.8536,217965.0
2020-11-24 11:00:00,26.75,26.77,26.7,26.75,106900.0,24.8536,24.8722,24.8072,24.8536,106900.0
2020-11-24 11:10:00,26.75,26.79,26.71,26.72,83215.0,24.8536,24.8908,24.8165,24.8258,83215.0
2020-11-24 11:20:00,26.74,26.77,26.69,26.69,113960.0,24.8443,24.8722,24.7979,24.7979,113960.0
2020-11-24 11:30:00,26.73,26.78,26.71,26.73,64720.0,24.835,24.8815,24.8165,24.835,64720.0
2020-11-24 11:40:00,26.74,26.77,26.71,26.76,80730.0,24.8443,24.8722,24.8165,24.8629,80730.0
2020-11-24 11:50:00,26.76,26.84,26.75,26.76,126685.0,24.8629,24.9372,24.8536,24.8629,126685.0
2020-11-24 12:00:00,26.78,26.78,26.68,26.69,230410.0,24.8815,24.8815,24.7886,24.7979,230410.0
2020-11-24 12:10:00,26.68,26.73,26.67,26.73,121810.0,24.7886,24.835,24.7793,24.835,121810.0
2020-11-24 12:20:00,26.73,26.74,26.69,26.73,57815.0,24.835,24.8443,24.7979,24.835,57815.0
2020-11-24 12:30:00,26.73,26.82,26.69,26.77,105125.0,24.835,24.9187,24.7979,24.8722,105125.0
2020-11-24 12:40:00,26.77,26.8,26.72,26.74,108000.0,24.8722,24.9001,24.8258,24.8443,108000.0
2020-11-24 12:50:00,26.75,26.79,26.73,26.78,80405.0,24.8536,24.8908,24.835,24.8815,80405.0
2020-11-24 13:00:00,26.77,26.79,26.74,26.78,50075.0,24.8722,24.8908,24.8443,24.8815,50075.0
2020-11-24 13:10:00,26.77,26.81,26.76,26.8,72750.0,24.8722,24.9094,24.8629,24.9001,72750.0
2020-11-24 13:20:00,26.8,26.81,26.76,26.78,63070.0,24.9001,24.9094,24.8629,24.8815,63070.0
2020-11-24 13:30:00,26.77,26.81,26.73,26.74,84060.0,24.8722,24.9094,24.835,24.8443,84060.0
2020-11-24 13:40:00,26.74,26.76,26.7,26.73,71170.0,24.8443,24.8629,24.8072,24.835,71170.0
2020-11-24 13:50:00,26.73,26.73,26.68,26.7,83205.0,24.835,24.835,24.7886,24.8072,83205.0
2020-11-24 14:00:00,26.7,26.75,26.66,26.7,115940.0,24.8072,24.8536,24.77,24.8072,115940.0
2020-11-24 14:10:00,26.7,26.71,26.69,26.7,71770.0,24.8072,24.8165,24.7979,24.8072,71770.0
2020-11-24 14:20:00,26.69,26.73,26.68,26.7,64655.0,24.7979,24.835,24.7886,24.8072,64655.0
2020-11-24 14:30:00,26.7,26.76,26.69,26.76,75240.0,24.8072,24.8629,24.7979,24.8629,75240.0
2020-11-24 14:40:00,26.76,26.8,26.73,26.76,45035.0,24.8629,24.9001,24.835,24.8629,45035.0
2020-11-24 14:50:00,26.76,26.76,26.71,26.73,58210.0,24.8629,24.8629,24.8165,24.835,58210.0
2020-11-24 15:00:00,26.73,26.76,26.72,26.74,72160.0,24.835,24.8629,24.8258,24.8443,72160.0
2020-11-24 15:10:00,26.73,26.75,26.7,26.74,194030.0,24.835,24.8536,24.8072,24.8443,194030.0
2020-11-24 15:20:00,26.74,26.78,26.7,26.75,849965.0,24.8443,24.8815,24.8072,24.8536,849965.0
2020-11-24 15:30:00,26.76,26.79,26.74,26.75,105790.0,24.8629,24.8908,24.8443,24.8536,105790.0
2020-11-24 15:40:00,26.76,26.82,26.74,26.79,161145.0,24.8629,24.9187,24.8443,24.8908,161145.0
2020-11-24 15:50:00,26.78,26.87,26.75,26.81,598430.0,24.8815,24.9651,24.8536,24.9094,598430.0
2020-11-25 09:30:00,26.78,26.92,26.71,26.8,169530.0,24.8815,25.0116,24.8165,24.9001,169530.0
2020-11-25 09:40:00,26.83,26.88,26.8,26.81,49810.0,24.928,24.9744,24.9001,24.9094,49810.0
2020-11-25 09:50:00,26.81,26.84,26.66,26.72,85835.0,24.9094,24.9372,24.77,24.8258,85835.0
2020-11-25 10:00:00,26.71,26.71,26.58,26.6,88560.0,24.8165,24.8165,24.6957,24.7143,88560.0
2020-11-25 10:10:00,26.59,26.69,26.56,26.57,133850.0,24.705,24.7979,24.6771,24.6864,133850.0
2020-11-25 10:20:00,26.58,26.59,26.54,26.58,111745.0,24.6957,24.705,24.6585,24.6957,111745.0
2020-11-25 10:30:00,26.57,26.61,26.53,26.55,98765.0,24.6864,24.7236,24.6492,24.6678,98765.0
2020-11-25 10:40:00,26.53,26.54,26.43,26.46,72065.0,24.6492,24.6585,24.5563,24.5842,72065.0
2020-11-25 10:50:00,26.47,26.53,26.47,26.53,56635.0,24.5935,24.6492,24.5935,24.6492,56635.0
2020-11-25 11:00:00,26.52,26.55,26.47,26.47,73280.0,24.6399,24.6678,24.5935,24.5935,73280.0
2020-11-25 11:10:00,26.47,26.54,26.47,26.54,40675.0,24.5935,24.6585,24.5935,24.6585,40675.0
2020-11-25 11:20:00,26.57,26.68,26.56,26.68,24185.0,24.6864,24.7886,24.6771,24.7886,24185.0
2020-11-25 11:30:00,26.68,26.7,26.61,26.62,62790.0,24.7886,24.8072,24.7236,24.7328,62790.0
2020-11-25 11:40:00,26.6,26.66,26.6,26.66,36570.0,24.7143,24.77,24.7143,24.77,36570.0
2020-11-25 11:50:00,26.65,26.71,26.65,26.7,45390.0,24.7607,24.8165,24.7607,24.8072,45390.0
2020-11-25 12:00:00,26.7,26.72,26.68,26.7,27925.0,24.8072,24.8258,24.7886,24.8072,27925.0
2020-11-25 12:10:00,26.69,26.69,26.65,26.65,44190.0,24.7979,24.7979,24.7607,24.7607,44190.0
2020-11-25 12:20:00,26.65,26.7,26.65,26.69,50085.0,24.7607,24.8072,24.7607,24.7979,50085.0
2020-11-25 12:30:00,26.7,26.75,26.68,26.7,44920.0,24.8072,24.8536,24.7886,24.8072,44920.0
2020-11-25 12:40:00,26.71,26.79,26.71,26.79,39750.0,24.8165,24.8908,24.8165,24.8908,39750.0
2020-11-25 12:50:00,26.79,26.81,26.76,26.79,71470.0,24.8908,24.9094,24.8629,24.8908,71470.0
2020-11-25 13:00:00,26.8,26.83,26.78,26.8,33840.0,24.9001,24.928,24.8815,24.9001,33840.0
2020-11-25 13:10:00,26.79,26.8,26.74,26.77,30015.0,24.8908,24.9001,24.8443,24.8722,30015.0
2020-11-25 13:20:00,26.76,26.77,26.74,26.74,28515.0,24.8629,24.8722,24.8443,24.8443,28515.0
2020-11-25 13:30:00,26.75,26.77,26.71,26.76,20500.0,24.8536,24.8722,24.8165,24.8629,20500.0
2020-11-25 13:40:00,26.76,26.8,26.76,26.79,55790.0,24.8629,24.9001,24.8629,24.8908,55790.0
2020-11-25 13:50:00,26.79,26.79,26.74,26.76,42415.0,24.8908,24.8908,24.8443,24.8629,42415.0
2020-11-25 14:00:00,26.76,26.78,26.71,26.72,26285.0,24.8629,24.8815,24.8165,24.8258,26285.0
2020-11-25 14:10:00,26.72,26.72,26.7,26.72,23910.0,24.8258,24.8258,24.8072,24.8258,23910.0
2020-11-25 14:20:00,26.73,26.75,26.72,26.74,42740.0,24.835,24.8536,24.8258,24.8443,42740.0
2020-11-25 14:30:00,26.76,26.76,26.72,26.73,78895.0,24.8629,24.8629,24.8258,24.835,78895.0
2020-11-25 14:40:00,26.74,26.77,26.73,26.76,26875.0,24.8443,24.8722,24.835,24.8629,26875.0
2020-11-25 14:50:00,26.77,26.78,26.76,26.78,33745.0,24.8722,24.8815,24.8629,24.8815,33745.0
2020-11-25 15:00:00,26.77,26.83,26.77,26.81,64510.0,24.8722,24.928,24.8722,24.9094,64510.0
2020-11-25 15:10:00,26.81,26.86,26.81,26.85,108795.0,24.9094,24.9558,24.9094,24.9465,108795.0
2020-11-25 15:20:00,26.85,26.85,26.8,26.8,116715.0,24.9465,24.9465,24.9001,24.9001,116715.0
2020-11-25 15:30:00,26.8,26.82,26.79,26.8,79235.0,24.9001,24.9187,24.8908,24.9001,79235.0
2020-11-25 15:40:00,26.8,26.82,26.79,26.81,117345.0,24.9001,24.9187,24.8908,24.9094,117345.0
2020-11-25 15:50:00,26.8,26.8,26.75,26.79,300950.0,24.9001,24.9001,24.8536,24.8908,300950.0
2020-11-27 09:30:00,27.0,27.11,26.87,27.01,195625.0,25.0859,25.1881,24.9651,25.0952,195625.0
2020-11-27 09:40:00,27.01,27.04,26.89,27.01,60830.0,25.0952,25.1231,24.9837,25.0952,60830.0
2020-11-27 09:50:00,26.99,27.09,26.92,27.06,61205.0,25.0766,25.1695,25.0116,25.1416,61205.0
2020-11-27 10:00:00,27.03,27.06,26.94,27.02,120440.0,25.1138,25.1416,25.0302,25.1045,120440.0
2020-11-27 10:10:00,27.02,27.02,26.96,27.02,103045.0,25.1045,25.1045,25.0487,25.1045,103045.0
2020-11-27 10:20:00,27.01,27.19,27.01,27.19,116205.0,25.0952,25.2624,25.0952,25.2624,116205.0
2020-11-27 10:30:00,27.18,27.24,27.18,27.21,171160.0,25.2531,25.3089,25.2531,25.281,171160.0
2020-11-27 10:40:00,27.21,27.28,27.19,27.26,149550.0,25.281,25.3461,25.2624,25.3275,149550.0
2020-11-27 10:50:00,27.26,27.36,27.26,27.34,119570.0,25.3275,25.4204,25.3275,25.4018,119570.0
2020-11-27 11:00:00,27.34,27.4,27.34,27.39,84420.0,25.4018,25.4575,25.4018,25.4483,84420.0
2020-11-27 11:10:00,27.4,27.58,27.4,27.58,169490.0,25.4575,25.6248,25.4575,25.6248,169490.0
2020-11-27 11:20:00,27.56,27.68,27.5,27.68,178055.0,25.6062,25.7177,25.5505,25.7177,178055.0
2020-11-27 11:30:00,27.67,27.78,27.62,27.78,233955.0,25.7084,25.8106,25.6619,25.8106,233955.0
2020-11-27 11:40:00,27.79,27.81,27.61,27.63,363680.0,25.8199,25.8385,25.6527,25.6712,363680.0
2020-11-27 11:50:00,27.64,27.65,27.51,27.59,165325.0,25.6805,25.6898,25.5597,25.6341,165325.0
2020-11-27 12:00:00,27.59,27.62,27.55,27.61,117700.0,25.6341,25.6619,25.5969,25.6527,117700.0
2020-11-27 12:10:00,27.61,27.67,27.54,27.65,85530.0,25.6527,25.7084,25.5876,25.6898,85530.0
2020-11-27 12:20:00,27.67,27.71,27.63,27.68,147620.0,25.7084,25.7456,25.6712,25.7177,147620.0
2020-11-27 12:30:00,27.67,27.71,27.6,27.62,107165.0,25.7084,25.7456,25.6434,25.6619,107165.0
2020-11-27 12:40:00,27.63,27.77,27.63,27.77,124985.0,25.6712,25.8013,25.6712,25.8013,124985.0
2020-11-27 12:50:00,27.79,27.91,27.77,27.88,679805.0,25.8199,25.9314,25.8013,25.9035,679805.0
2020-11-30 09:30:00,27.77,27.86,27.54,27.71,407855.0,25.8013,25.8849,25.5876,25.7456,407855.0
2020-11-30 09:40:00,27.71,27.78,27.54,27.7,186685.0,25.7456,25.8106,25.5876,25.7363,186685.0
2020-11-30 09:50:00,27.72,27.98,27.71,27.96,177915.0,25.7549,25.9964,25.7456,25.9778,177915.0
2020-11-30 10:00:00,27.96,28.01,27.9,27.95,357165.0,25.9778,26.0243,25.9221,25.9686,357165.0
2020-11-30 10:10:00,27.95,27.98,27.87,27.93,256595.0,25.9686,25.9964,25.8942,25.95,256595.0
2020-11-30 10:20:00,27.91,27.96,27.8,27.85,131510.0,25.9314,25.9778,25.8292,25.8756,131510.0
2020-11-30 10:30:00,27.85,27.85,27.68,27.7,258135.0,25.8756,25.8756,25.7177,25.7363,258135.0
2020-11-30 10:40:00,27.7,27.71,27.51,27.57,63835.0,25.7363,25.7456,25.5597,25.6155,63835.0
2020-11-30 10:50:00,27.57,27.72,27.57,27.7,70330.0,25.6155,25.7549,25.6155,25.7363,70330.0
2020-11-30 11:00:00,27.7,27.73,27.64,27.66,63285.0,25.7363,25.7642,25.6805,25.6991,63285.0
2020-11-30 11:10:00,27.67,27.75,27.67,27.71,47965.0,25.7084,25.7827,25.7084,25.7456,47965.0
2020-11-30 11:20:00,27.7,27.76,27.66,27.7,60975.0,25.7363,25.792,25.6991,25.7363,60975.0
2020-11-30 11:30:00,27.69,27.73,27.67,27.72,38585.0,25.727,25.7642,25.7084,25.7549,38585.0
2020-11-30 11:40:00,27.72,27.79,27.7,27.7,37635.0,25.7549,25.8199,25.7363,25.7363,37635.0
2020-11-30 11:50:00,27.72,27.77,27.72,27.73,57050.0,25.7549,25.8013,25.7549,25.7642,57050.0
2020-11-30 12:00:00,27.73,27.73,27.67,27.67,31800.0,25.7642,25.7642,25.7084,25.7084,31800.0
2020-11-30 12:10:00,27.67,27.83,27.65,27.8,67255.0,25.7084,25.8571,25.6898,25.8292,67255.0
2020-11-30 12:20:00,27.79,27.89,27.79,27.89,50900.0,25.8199,25.9128,25.8199,25.9128,50900.0
2020-11-30 12:30:00,27.89,27.91,27.85,27.89,35330.0,25.9128,25.9314,25.8756,25.9128,35330.0
2020-11-30 12:40:00,27.89,27.94,27.87,27.94,64275.0,25.9128,25.9593,25.8942,25.9593,64275.0
2020-11-30 12:50:00,27.93,27.98,27.9,27.97,40580.0,25.95,25.9964,25.9221,25.9871,40580.0
2020-11-30 13:00:00,27.97,28.0,27.96,27.99,44675.0,25.9871,26.015,25.9778,26.0057,44675.0
2020-11-30 13:10:00,27.98,27.98,27.89,27.93,54915.0,25.9964,25.9964,25.9128,25.95,54915.0
2020-11-30 13:20:00,27.92,27.97,27.92,27.92,40850.0,25.9407,25.9871,25.9407,25.9407,40850.0
2020-11-30 13:30:00,27.94,27.98,27.92,27.97,53915.0,25.9593,25.9964,25.9407,25.9871,53915.0
2020-11-30 13:40:00,27.96,27.99,27.96,27.98,31850.0,25.9778,26.0057,25.9778,25.9964,31850.0
2020-11-30 13:50:00,27.99,28.0,27.96,27.97,37735.0,26.0057,26.015,25.9778,25.9871,37735.0
2020-11-30 14:00:00,27.95,28.03,27.93,28.03,122300.0,25.9686,26.0429,25.95,26.0429,122300.0
2020-11-30 14:10:00,28.02,28.03,27.98,28.01,57030.0,26.0336,26.0429,25.9964,26.0243,57030.0
2020-11-30 14:20:00,28.01,28.02,27.95,27.97,66955.0,26.0243,26.0336,25.9686,25.9871,66955.0
2020-11-30 14:30:00,27.97,28.0,27.95,27.95,48410.0,25.9871,26.015,25.9686,25.9686,48410.0
2020-11-30 14:40:00,27.96,27.98,27.93,27.98,35590.0,25.9778,25.9964,25.95,25.9964,35590.0
2020-11-30 14:50:00,27.99,28.09,27.99,28.08,53000.0,26.0057,26.0986,26.0057,26.0893,53000.0
2020-11-30 15:00:00,28.08,28.08,28.02,28.03,67315.0,26.0893,26.0893,26.0336,26.0429,67315.0
2020-11-30 15:10:00,28.03,28.03,28.0,28.02,66275.0,26.0429,26.0429,26.015,26.0336,66275.0
2020-11-30 15:20:00,28.02,28.09,28.02,28.05,95895.0,26.0336,26.0986,26.0336,26.0615,95895.0
2020-11-30 15:30:00,28.06,28.15,28.06,28.13,174995.0,26.0708,26.1544,26.0708,26.1358,174995.0
2020-11-30 15:40:00,28.13,28.2,28.12,28.18,235350.0,26.1358,26.2008,26.1265,26.1822,235350.0
2020-11-30 15:50:00,28.19,28.27,28.1,28.16,1033810.0,26.1915,26.2659,26.1079,26.1637,1033810.0
2020-12-01 09:30:00,28.16,28.55,28.16,28.51,230065.0,26.1637,26.526,26.1637,26.4889,230065.0
2020-12-01 09:40:00,28.49,28.7,28.42,28.66,173885.0,26.4703,26.6654,26.4052,26.6282,173885.0
2020-12-01 09:50:00,28.67,28.73,28.52,28.57,212240.0,26.6375,26.6933,26.4981,26.5446,212240.0
2020-12-01 10:00:00,28.59,28.64,28.51,28.62,146860.0,26.5632,26.6096,26.4889,26.5911,146860.0
2020-12-01 10:10:00,28.63,28.66,28.53,28.58,133650.0,26.6003,26.6282,26.5074,26.5539,133650.0
2020-12-01 10:20:00,28.57,28.59,28.28,28.28,99090.0,26.5446,26.5632,26.2752,26.2752,99090.0
2020-12-01 10:30:00,28.28,28.28,28.05,28.09,128365.0,26.2752,26.2752,26.0615,26.0986,128365.0
2020-12-01 10:40:00,28.08,28.11,27.84,27.9,74230.0,26.0893,26.1172,25.8664,25.9221,74230.0
2020-12-01 10:50:00,27.9,27.99,27.88,27.95,145375.0,25.9221,26.0057,25.9035,25.9686,145375.0
2020-12-01 11:00:00,27.95,28.07,27.94,27.94,75885.0,25.9686,26.08,25.9593,25.9593,75885.0
2020-12-01 11:10:00,27.96,27.98,27.85,27.96,116725.0,25.9778,25.9964,25.8756,25.9778,116725.0
2020-12-01 11:20:00,27.95,28.01,27.93,27.95,72080.0,25.9686,26.0243,25.95,25.9686,72080.0
2020-12-01 11:30:00,27.96,27.96,27.8,27.82,94155.0,25.9778,25.9778,25.8292,25.8478,94155.0
2020-12-01 11:40:00,27.84,27.88,27.79,27.82,59270.0,25.8664,25.9035,25.8199,25.8478,59270.0
2020-12-01 11:50:00,27.83,27.85,27.78,27.82,62660.0,25.8571,25.8756,25.8106,25.8478,62660.0
2020-12-01 12:00:00,27.81,27.87,27.79,27.87,45100.0,25.8385,25.8942,25.8199,25.8942,45100.0
2020-12-01 12:10:00,27.87,27.89,27.81,27.82,48830.0,25.8942,25.9128,25.8385,25.8478,48830.0
2020-12-01 12:20:00,27.81,27.89,27.81,27.86,27500.0,25.8385,25.9128,25.8385,25.8849,27500.0
2020-12-01 12:30:00,27.86,27.89,27.81,27.88,49105.0,25.8849,25.9128,25.8385,25.9035,49105.0
2020-12-01 12:40:00,27.87,27.97,27.85,27.95,52020.0,25.8942,25.9871,25.8756,25.9686,52020.0
2020-12-01 12:50:00,27.95,27.95,27.87,27.87,35315.0,25.9686,25.9686,25.8942,25.8942,35315.0
2020-12-01 13:00:00,27.87,27.89,27.84,27.85,48140.0,25.8942,25.9128,25.8664,25.8756,48140.0
2020-12-01 13:10:00,27.85,27.94,27.84,27.86,188000.0,25.8756,25.9593,25.8664,25.8849,188000.0
2020-12-01 13:20:00,27.86,27.87,27.78,27.84,104310.0,25.8849,25.8942,25.8106,25.8664,104310.0
2020-12-01 13:30:00,27.81,27.84,27.78,27.84,52120.0,25.8385,25.8664,25.8106,25.8664,52120.0
2020-12-01 13:40:00,27.85,27.92,27.84,27.9,67845.0,25.8756,25.9407,25.8664,25.9221,67845.0
2020-12-01 13:50:00,27.91,28.01,27.91,27.95,47640.0,25.9314,26.0243,25.9314,25.9686,47640.0
2020-12-01 14:00:00,27.96,27.98,27.91,27.94,83050.0,25.9778,25.9964,25.9314,25.9593,83050.0
2020-12-01 14:10:00,27.93,27.96,27.86,27.89,53040.0,25.95,25.9778,25.8849,25.9128,53040.0
2020-12-01 14:20:00,27.91,27.91,27.81,27.89,46440.0,25.9314,25.9314,25.8385,25.9128,46440.0
2020-12-01 14:30:00,27.88,27.9,27.84,27.87,51190.0,25.9035,25.9221,25.8664,25.8942,51190.0
2020-12-01 14:40:00,27.86,27.9,27.85,27.88,58275.0,25.8849,25.9221,25.8756,25.9035,58275.0
2020-12-01 14:50:00,27.88,27.89,27.82,27.83,72820.0,25.9035,25.9128,25.8478,25.8571,72820.0
2020-12-01 15:00:00,27.84,27.85,27.73,27.76,83685.0,25.8664,25.8756,25.7642,25.792,83685.0
2020-12-01 15:10:00,27.75,27.83,27.74,27.81,79540.0,25.7827,25.8571,25.7734,25.8385,79540.0
2020-12-01 15:20:00,27.81,27.87,27.81,27.85,80000.0,25.8385,25.8942,25.8385,25.8756,80000.0
2020-12-01 15:30:00,27.86,27.87,27.82,27.86,83525.0,25.8849,25.8942,25.8478,25.8849,83525.0
2020-12-01 15:40:00,27.86,27.91,27.84,27.9,126470.0,25.8849,25.9314,25.8664,25.9221,126470.0
2020-12-01 15:50:00,27.91,27.96,27.85,27.94,380435.0,25.9314,25.9778,25.8756,25.9593,380435.0
2020-12-02 09:30:00,27.93,28.0,27.72,27.85,269015.0,25.95,26.015,25.7549,25.8756,269015.0
2020-12-02 09:40:00,27.85,27.85,27.68,27.75,48045.0,25.8756,25.8756,25.7177,25.7827,48045.0
2020-12-02 09:50:00,27.75,27.9,27.7,27.81,75035.0,25.7827,25.9221,25.7363,25.8385,75035.0
2020-12-02 10:00:00,27.79,27.82,27.71,27.77,65040.0,25.8199,25.8478,25.7456,25.8013,65040.0
2020-12-02 10:10:00,27.76,27.82,27.75,27.77,97985.0,25.792,25.8478,25.7827,25.8013,97985.0
2020-12-02 10:20:00,27.77,27.77,27.7,27.7,49745.0,25.8013,25.8013,25.7363,25.7363,49745.0
2020-12-02 10:30:00,27.7,27.75,27.67,27.72,52965.0,25.7363,25.7827,25.7084,25.7549,52965.0
2020-12-02 10:40:00,27.69,27.71,27.52,27.54,67170.0,25.727,25.7456,25.569,25.5876,67170.0
2020-12-02 10:50:00,27.52,27.57,27.5,27.52,43215.0,25.569,25.6155,25.5505,25.569,43215.0
2020-12-02 11:00:00,27.54,27.67,27.54,27.63,43940.0,25.5876,25.7084,25.5876,25.6712,43940.0
2020-12-02 11:10:00,27.66,27.66,27.59,27.65,38605.0,25.6991,25.6991,25.6341,25.6898,38605.0
2020-12-02 11:20:00,27.63,27.71,27.63,27.7,42410.0,25.6712,25.7456,25.6712,25.7363,42410.0
2020-12-02 11:30:00,27.71,27.74,27.66,27.7,72035.0,25.7456,25.7734,25.6991,25.7363,72035.0
2020-12-02 11:40:00,27.71,27.75,27.69,27.73,79735.0,25.7456,25.7827,25.727,25.7642,79735.0
2020-12-02 11:50:00,27.72,27.8,27.72,27.74,77825.0,25.7549,25.8292,25.7549,25.7734,77825.0
2020-12-02 12:00:00,27.73,27.81,27.72,27.8,60370.0,25.7642,25.8385,25.7549,25.8292,60370.0
2020-12-02 12:10:00,27.79,27.8,27.68,27.69,47830.0,25.8199,25.8292,25.7177,25.727,47830.0
2020-12-02 12:20:00,27.7,27.73,27.68,27.71,56125.0,25.7363,25.7642,25.7177,25.7456,56125.0
2020-12-02 12:30:00,27.71,27.76,27.7,27.74,19825.0,25.7456,25.792,25.7363,25.7734,19825.0
2020-12-02 12:40:00,27.74,27.8,27.74,27.76,40860.0,25.7734,25.8292,25.7734,25.792,40860.0
2020-12-02 12:50:00,27.75,27.76,27.68,27.68,62255.0,25.7827,25.792,25.7177,25.7177,62255.0
2020-12-02 13:00:00,27.69,27.7,27.62,27.69,46035.0,25.727,25.7363,25.6619,25.727,46035.0
2020-12-02 13:10:00,27.69,27.74,27.69,27.71,47145.0,25.727,25.7734,25.727,25.7456,47145.0
2020-12-02 13:20:00,27.71,27.71,27.65,27.66,19030.0,25.7456,25.7456,25.6898,25.6991,19030.0
2020-12-02 13:30:00,27.64,27.65,27.58,27.59,14000.0,25.6805,25.6898,25.6248,25.6341,14000.0
2020-12-02 13:40:00,27.59,27.59,27.49,27.51,28310.0,25.6341,25.6341,25.5412,25.5597,28310.0
2020-12-02 13:50:00,27.52,27.52,27.49,27.52,36995.0,25.569,25.569,25.5412,25.569,36995.0
2020-12-02 14:00:00,27.51,27.56,27.48,27.48,79130.0,25.5597,25.6062,25.5319,25.5319,79130.0
2020-12-02 14:10:00,27.46,27.48,27.45,27.47,31555.0,25.5133,25.5319,25.504,25.5226,31555.0
2020-12-02 14:20:00,27.47,27.49,27.41,27.47,42965.0,25.5226,25.5412,25.4668,25.5226,42965.0
2020-12-02 14:30:00,27.47,27.49,27.45,27.47,18135.0,25.5226,25.5412,25.504,25.5226,18135.0
2020-12-02 14:40:00,27.48,27.48,27.44,27.44,30650.0,25.5319,25.5319,25.4947,25.4947,30650.0
2020-12-02 14:50:00,27.44,27.47,27.36,27.46,101205.0,25.4947,25.5226,25.4204,25.5133,101205.0
2020-12-02 15:00:00,27.47,27.49,27.45,27.48,70655.0,25.5226,25.5412,25.504,25.5319,70655.0
2020-12-02 15:10:00,27.46,27.49,27.45,27.47,35195.0,25.5133,25.5412,25.504,25.5226,35195.0
2020-12-02 15:20:00,27.46,27.46,27.4,27.42,61900.0,25.5133,25.5133,25.4575,25.4761,61900.0
2020-12-02 15:30:00,27.43,27.43,27.37,27.4,182280.0,25.4854,25.4854,25.4297,25.4575,182280.0
2020-12-02 15:40:00,27.4,27.42,27.36,27.36,171490.0,25.4575,25.4761,25.4204,25.4204,171490.0
2020-12-02 15:50:00,27.38,27.43,27.33,27.34,272600.0,25.439,25.4854,25.3925,25.4018,272600.0
2020-12-03 09:30:00,27.32,27.42,27.15,27.23,164680.0,25.3832,25.4761,25.2253,25.2996,164680.0
2020-12-03 09:40:00,27.23,27.43,27.23,27.38,91135.0,25.2996,25.4854,25.2996,25.439,91135.0
2020-12-03 09:50:00,27.37,27.37,27.18,27.31,123190.0,25.4297,25.4297,25.2531,25.3739,123190.0
2020-12-03 10:00:00,27.33,27.36,27.28,27.34,63885.0,25.3925,25.4204,25.3461,25.4018,63885.0
2020-12-03 10:10:00,27.32,27.38,27.27,27.34,75265.0,25.3832,25.439,25.3368,25.4018,75265.0
2020-12-03 10:20:00,27.34,27.4,27.34,27.39,61975.0,25.4018,25.4575,25.4018,25.4483,61975.0
2020-12-03 10:30:00,27.36,27.42,27.35,27.35,38255.0,25.4204,25.4761,25.4111,25.4111,38255.0
2020-12-03 10:40:00,27.36,27.41,27.32,27.34,66180.0,25.4204,25.4668,25.3832,25.4018,66180.0
2020-12-03 10:50:00,27.33,27.44,27.32,27.32,82870.0,25.3925,25.4947,25.3832,25.3832,82870.0
2020-12-03 11:00:00,27.31,27.32,27.23,27.25,78840.0,25.3739,25.3832,25.2996,25.3182,78840.0
2020-12-03 11:10:00,27.2,27.27,27.2,27.27,39715.0,25.2717,25.3368,25.2717,25.3368,39715.0
2020-12-03 11:20:00,27.29,27.3,27.26,27.3,23685.0,25.3553,25.3646,25.3275,25.3646,23685.0
2020-12-03 11:30:00,27.3,27.34,27.27,27.31,29685.0,25.3646,25.4018,25.3368,25.3739,29685.0
2020-12-03 11:40:00,27.3,27.3,27.23,27.25,32905.0,25.3646,25.3646,25.2996,25.3182,32905.0
2020-12-03 11:50:00,27.27,27.27,27.22,27.23,25050.0,25.3368,25.3368,25.2903,25.2996,25050.0
2020-12-03 12:00:00,27.24,27.27,27.17,27.18,31280.0,25.3089,25.3368,25.2439,25.2531,31280.0
2020-12-03 12:10:00,27.19,27.2,27.13,27.2,26255.0,25.2624,25.2717,25.2067,25.2717,26255.0
2020-12-03 12:20:00,27.18,27.2,27.15,27.19,33685.0,25.2531,25.2717,25.2253,25.2624,33685.0
2020-12-03 12:30:00,27.17,27.17,27.12,27.12,37030.0,25.2439,25.2439,25.1974,25.1974,37030.0
2020-12-03 12:40:00,27.11,27.15,27.11,27.13,24600.0,25.1881,25.2253,25.1881,25.2067,24600.0
2020-12-03 12:50:00,27.14,27.2,27.13,27.19,24045.0,25.216,25.2717,25.2067,25.2624,24045.0
2020-12-03 13:00:00,27.18,27.19,27.07,27.07,42840.0,25.2531,25.2624,25.1509,25.1509,42840.0
2020-12-03 13:10:00,27.07,27.07,27.03,27.05,58000.0,25.1509,25.1509,25.1138,25.1324,58000.0
2020-12-03 13:20:00,27.06,27.07,27.0,27.02,81010.0,25.1416,25.1509,25.0859,25.1045,81010.0
2020-12-03 13:30:00,27.02,27.02,26.93,26.94,145170.0,25.1045,25.1045,25.0209,25.0302,145170.0
2020-12-03 13:40:00,26.94,26.99,26.93,26.96,41120.0,25.0302,25.0766,25.0209,25.0487,41120.0
2020-12-03 13:50:00,26.95,26.95,26.9,26.91,48985.0,25.0394,25.0394,24.993,25.0023,48985.0
2020-12-03 14:00:00,26.92,26.92,26.77,26.79,112985.0,25.0116,25.0116,24.8722,24.8908,112985.0
2020-12-03 14:10:00,26.8,26.82,26.72,26.76,143420.0,24.9001,24.9187,24.8258,24.8629,143420.0
2020-12-03 14:20:00,26.77,26.86,26.76,26.86,72865.0,24.8722,24.9558,24.8629,24.9558,72865.0
2020-12-03 14:30:00,26.86,26.93,26.84,26.91,47090.0,24.9558,25.0209,24.9372,25.0023,47090.0
2020-12-03 14:40:00,26.89,26.9,26.85,26.89,58440.0,24.9837,24.993,24.9465,24.9837,58440.0
2020-12-03 14:50:00,26.88,27.02,26.88,26.93,73130.0,24.9744,25.1045,24.9744,25.0209,73130.0
2020-12-03 15:00:00,26.96,26.96,26.92,26.95,50655.0,25.0487,25.0487,25.0116,25.0394,50655.0
2020-12-03 15:10:00,26.96,27.01,26.94,26.97,65540.0,25.0487,25.0952,25.0302,25.058,65540.0
2020-12-03 15:20:00,26.97,27.0,26.97,26.98,92490.0,25.058,25.0859,25.058,25.0673,92490.0
2020-12-03 15:30:00,26.99,27.0,26.94,26.94,92775.0,25.0766,25.0859,25.0302,25.0302,92775.0
2020-12-03 15:40:00,26.94,26.97,26.9,26.96,241090.0,25.0302,25.058,24.993,25.0487,241090.0
2020-12-03 15:50:00,26.95,26.99,26.92,26.96,497320.0,25.0394,25.0766,25.0116,25.0487,497320.0
2020-12-04 09:30:00,27.13,27.14,26.85,27.0,148395.0,25.2067,25.216,24.9465,25.0859,148395.0
2020-12-04 09:40:00,27.0,27.11,26.95,27.0,39650.0,25.0859,25.1881,25.0394,25.0859,39650.0
2020-12-04 09:50:00,26.98,26.99,26.82,26.9,59765.0,25.0673,25.0766,24.9187,24.993,59765.0
2020-12-04 10:00:00,26.94,27.04,26.93,26.96,33935.0,25.0302,25.1231,25.0209,25.0487,33935.0
2020-12-04 10:10:00,26.98,27.02,26.91,26.98,60535.0,25.0673,25.1045,25.0023,25.0673,60535.0
2020-12-04 10:20:00,26.99,27.13,26.99,27.13,78500.0,25.0766,25.2067,25.0766,25.2067,78500.0
2020-12-04 10:30:00,27.12,27.22,27.12,27.14,36315.0,25.1974,25.2903,25.1974,25.216,36315.0
2020-12-04 10:40:00,27.12,27.14,27.07,27.08,34300.0,25.1974,25.216,25.1509,25.1602,34300.0
2020-12-04 10:50:00,27.09,27.1,26.99,27.01,40560.0,25.1695,25.1788,25.0766,25.0952,40560.0
2020-12-04 11:00:00,27.02,27.07,27.02,27.05,39245.0,25.1045,25.1509,25.1045,25.1324,39245.0
2020-12-04 11:10:00,27.04,27.04,27.0,27.02,31935.0,25.1231,25.1231,25.0859,25.1045,31935.0
2020-12-04 11:20:00,27.01,27.05,27.0,27.05,24360.0,25.0952,25.1324,25.0859,25.1324,24360.0
2020-12-04 11:30:00,27.06,27.08,27.0,27.04,84370.0,25.1416,25.1602,25.0859,25.1231,84370.0
2020-12-04 11:40:00,27.05,27.1,27.05,27.09,18945.0,25.1324,25.1788,25.1324,25.1695,18945.0
2020-12-04 11:50:00,27.09,27.09,27.03,27.07,80710.0,25.1695,25.1695,25.1138,25.1509,80710.0
2020-12-04 12:00:00,27.06,27.08,27.02,27.02,79410.0,25.1416,25.1602,25.1045,25.1045,79410.0
2020-12-04 12:10:00,27.03,27.04,26.96,26.96,76975.0,25.1138,25.1231,25.0487,25.0487,76975.0
2020-12-04 12:20:00,26.96,27.01,26.9,26.96,113550.0,25.0487,25.0952,24.993,25.0487,113550.0
2020-12-04 12:30:00,26.98,26.99,26.89,26.9,15445.0,25.0673,25.0766,24.9837,24.993,15445.0
2020-12-04 12:40:00,26.9,26.94,26.89,26.91,42155.0,24.993,25.0302,24.9837,25.0023,42155.0
2020-12-04 12:50:00,26.9,26.9,26.83,26.84,16095.0,24.993,24.993,24.928,24.9372,16095.0
2020-12-04 13:00:00,26.86,26.86,26.84,26.85,24565.0,24.9558,24.9558,24.9372,24.9465,24565.0
2020-12-04 13:10:00,26.86,26.86,26.81,26.82,49180.0,24.9558,24.9558,24.9094,24.9187,49180.0
2020-12-04 13:20:00,26.83,26.89,26.82,26.85,35500.0,24.928,24.9837,24.9187,24.9465,35500.0
2020-12-04 13:30:00,26.87,26.91,26.85,26.86,30585.0,24.9651,25.0023,24.9465,24.9558,30585.0
2020-12-04 13:40:00,26.87,26.9,26.85,26.88,29585.0,24.9651,24.993,24.9465,24.9744,29585.0
2020-12-04 13:50:00,26.86,26.88,26.81,26.83,47885.0,24.9558,24.9744,24.9094,24.928,47885.0
2020-12-04 14:00:00,26.83,26.86,26.76,26.76,105285.0,24.928,24.9558,24.8629,24.8629,105285.0
2020-12-04 14:10:00,26.76,26.84,26.74,26.81,71130.0,24.8629,24.9372,24.8443,24.9094,71130.0
2020-12-04 14:20:00,26.8,26.83,26.79,26.83,27270.0,24.9001,24.928,24.8908,24.928,27270.0
2020-12-04 14:30:00,26.84,26.86,26.82,26.83,31240.0,24.9372,24.9558,24.9187,24.928,31240.0
2020-12-04 14:40:00,26.83,26.87,26.81,26.84,30250.0,24.928,24.9651,24.9094,24.9372,30250.0
2020-12-04 14:50:00,26.84,26.88,26.83,26.88,79175.0,24.9372,24.9744,24.928,24.9744,79175.0
2020-12-04 15:00:00,26.89,26.91,26.88,26.91,37665.0,24.9837,25.0023,24.9744,25.0023,37665.0
2020-12-04 15:10:00,26.9,26.93,26.88,26.93,68025.0,24.993,25.0209,24.9744,25.0209,68025.0
2020-12-04 15:20:00,26.92,26.96,26.91,26.96,48310.0,25.0116,25.0487,25.0023,25.0487,48310.0
2020-12-04 15:30:00,26.97,26.98,26.93,26.94,65655.0,25.058,25.0673,25.0209,25.0302,65655.0
2020-12-04 15:40:00,26.95,26.96,26.89,26.9,127130.0,25.0394,25.0487,24.9837,24.993,127130.0
2020-12-04 15:50:00,26.9,26.94,26.86,26.87,465450.0,24.993,25.0302,24.9558,24.9651,465450.0
2020-12-07 09:30:00,26.94,26.99,26.83,26.99,93855.0,25.0302,25.0766,24.928,25.0766,93855.0
2020-12-07 09:40:00,27.01,27.04,26.88,26.98,65460.0,25.0952,25.1231,24.9744,25.0673,65460.0
2020-12-07 09:50:00,26.98,27.12,26.97,27.12,117495.0,25.0673,25.1974,25.058,25.1974,117495.0
2020-12-07 10:00:00,27.1,27.13,27.08,27.1,235980.0,25.1788,25.2067,25.1602,25.1788,235980.0
2020-12-07 10:10:00,27.12,27.23,27.11,27.22,148365.0,25.1974,25.2996,25.1881,25.2903,148365.0
2020-12-07 10:20:00,27.22,27.36,27.21,27.23,423930.0,25.2903,25.4204,25.281,25.2996,423930.0
2020-12-07 10:30:00,27.25,27.27,27.22,27.24,257470.0,25.3182,25.3368,25.2903,25.3089,257470.0
2020-12-07 10:40:00,27.24,27.31,27.22,27.31,121690.0,25.3089,25.3739,25.2903,25.3739,121690.0
2020-12-07 10:50:00,27.32,27.34,27.25,27.27,78985.0,25.3832,25.4018,25.3182,25.3368,78985.0
2020-12-07 11:00:00,27.28,27.29,27.21,27.24,339480.0,25.3461,25.3553,25.281,25.3089,339480.0
2020-12-07 11:10:00,27.23,27.28,27.18,27.2,245035.0,25.2996,25.3461,25.2531,25.2717,245035.0
2020-12-07 11:20:00,27.19,27.22,27.19,27.2,183680.0,25.2624,25.2903,25.2624,25.2717,183680.0
2020-12-07 11:30:00,27.2,27.25,27.11,27.13,170500.0,25.2717,25.3182,25.1881,25.2067,170500.0
2020-12-07 11:40:00,27.13,27.26,27.11,27.21,47185.0,25.2067,25.3275,25.1881,25.281,47185.0
2020-12-07 11:50:00,27.21,27.24,27.13,27.14,46095.0,25.281,25.3089,25.2067,25.216,46095.0
2020-12-07 12:00:00,27.12,27.22,27.11,27.2,49820.0,25.1974,25.2903,25.1881,25.2717,49820.0
2020-12-07 12:10:00,27.2,27.24,27.16,27.18,47045.0,25.2717,25.3089,25.2346,25.2531,47045.0
2020-12-07 12:20:00,27.18,27.24,27.17,27.19,54480.0,25.2531,25.3089,25.2439,25.2624,54480.0
2020-12-07 12:30:00,27.18,27.18,27.06,27.07,37865.0,25.2531,25.2531,25.1416,25.1509,37865.0
2020-12-07 12:40:00,27.09,27.12,27.06,27.11,33840.0,25.1695,25.1974,25.1416,25.1881,33840.0
2020-12-07 12:50:00,27.12,27.12,27.07,27.09,32355.0,25.1974,25.1974,25.1509,25.1695,32355.0
2020-12-07 13:00:00,27.09,27.16,27.08,27.14,59225.0,25.1695,25.2346,25.1602,25.216,59225.0
2020-12-07 13:10:00,27.14,27.21,27.13,27.17,38330.0,25.216,25.281,25.2067,25.2439,38330.0
2020-12-07 13:20:00,27.17,27.19,27.14,27.18,40210.0,25.2439,25.2624,25.216,25.2531,40210.0
2020-12-07 13:30:00,27.17,27.2,27.15,27.2,75850.0,25.2439,25.2717,25.2253,25.2717,75850.0
2020-12-07 13:40:00,27.2,27.22,27.19,27.22,50995.0,25.2717,25.2903,25.2624,25.2903,50995.0
2020-12-07 13:50:00,27.21,27.23,27.2,27.21,44775.0,25.281,25.2996,25.2717,25.281,44775.0
2020-12-07 14:00:00,27.22,27.22,27.19,27.21,53030.0,25.2903,25.2903,25.2624,25.281,53030.0
2020-12-07 14:10:00,27.21,27.23,27.2,27.21,111685.0,25.281,25.2996,25.2717,25.281,111685.0
2020-12-07 14:20:00,27.21,27.22,27.19,27.21,159620.0,25.281,25.2903,25.2624,25.281,159620.0
2020-12-07 14:30:00,27.21,27.32,27.2,27.31,55660.0,25.281,25.3832,25.2717,25.3739,55660.0
2020-12-07 14:40:00,27.31,27.33,27.29,27.29,78545.0,25.3739,25.3925,25.3553,25.3553,78545.0
2020-12-07 14:50:00,27.29,27.33,27.29,27.31,83420.0,25.3553,25.3925,25.3553,25.3739,83420.0
2020-12-07 15:00:00,27.32,27.38,27.31,27.38,72190.0,25.3832,25.439,25.3739,25.439,72190.0
2020-12-07 15:10:00,27.38,27.45,27.37,27.45,54980.0,25.439,25.504,25.4297,25.504,54980.0
2020-12-07 15:20:00,27.45,27.52,27.43,27.52,135305.0,25.504,25.569,25.4854,25.569,135305.0
2020-12-07 15:30:00,27.52,27.55,27.46,27.47,113155.0,25.569,25.5969,25.5133,25.5226,113155.0
2020-12-07 15:40:00,27.47,27.49,27.44,27.48,185620.0,25.5226,25.5412,25.4947,25.5319,185620.0
2020-12-07 15:50:00,27.47,27.52,27.44,27.44,377965.0,25.5226,25.569,25.4947,25.4947,377965.0
2020-12-08 09:30:00,27.41,27.46,27.23,27.24,84820.0,25.4668,25.5133,25.2996,25.3089,84820.0
2020-12-08 09:40:00,27.2,27.22,27.09,27.19,61685.0,25.2717,25.2903,25.1695,25.2624,61685.0
2020-12-08 09:50:00,27.19,27.21,27.04,27.09,70685.0,25.2624,25.281,25.1231,25.1695,70685.0
2020-12-08 10:00:00,27.07,27.21,27.07,27.17,100855.0,25.1509,25.281,25.1509,25.2439,100855.0
2020-12-08 10:10:00,27.18,27.26,27.14,27.14,106620.0,25.2531,25.3275,25.216,25.216,106620.0
2020-12-08 10:20:00,27.11,27.11,27.01,27.02,42150.0,25.1881,25.1881,25.0952,25.1045,42150.0
2020-12-08 10:30:00,27.05,27.13,27.03,27.08,61080.0,25.1324,25.2067,25.1138,25.1602,61080.0
2020-12-08 10:40:00,27.08,27.08,27.02,27.06,111190.0,25.1602,25.1602,25.1045,25.1416,111190.0
2020-12-08 10:50:00,27.07,27.17,27.07,27.17,46870.0,25.1509,25.2439,25.1509,25.2439,46870.0
2020-12-08 11:00:00,27.17,27.19,27.06,27.06,29180.0,25.2439,25.2624,25.1416,25.1416,29180.0
2020-12-08 11:10:00,27.06,27.12,27.01,27.07,59520.0,25.1416,25.1974,25.0952,25.1509,59520.0
2020-12-08 11:20:00,27.06,27.2,27.05,27.17,52215.0,25.1416,25.2717,25.1324,25.2439,52215.0
2020-12-08 11:30:00,27.18,27.26,27.18,27.24,66860.0,25.2531,25.3275,25.2531,25.3089,66860.0
2020-12-08 11:40:00,27.25,27.27,27.2,27.22,59720.0,25.3182,25.3368,25.2717,25.2903,59720.0
2020-12-08 11:50:00,27.21,27.31,27.21,27.29,44350.0,25.281,25.3739,25.281,25.3553,44350.0
2020-12-08 12:00:00,27.3,27.31,27.25,27.28,45705.0,25.3646,25.3739,25.3182,25.3461,45705.0
2020-12-08 12:10:00,27.28,27.3,27.21,27.23,32135.0,25.3461,25.3646,25.281,25.2996,32135.0
2020-12-08 12:20:00,27.23,27.27,27.2,27.27,45355.0,25.2996,25.3368,25.2717,25.3368,45355.0
2020-12-08 12:30:00,27.25,27.34,27.24,27.34,26245.0,25.3182,25.4018,25.3089,25.4018,26245.0
2020-12-08 12:40:00,27.33,27.38,27.33,27.37,39665.0,25.3925,25.439,25.3925,25.4297,39665.0
2020-12-08 12:50:00,27.38,27.45,27.36,27.44,65235.0,25.439,25.504,25.4204,25.4947,65235.0
2020-12-08 13:00:00,27.45,27.46,27.4,27.45,112125.0,25.504,25.5133,25.4575,25.504,112125.0
2020-12-08 13:10:00,27.46,27.46,27.31,27.38,221165.0,25.5133,25.5133,25.3739,25.439,221165.0
2020-12-08 13:20:00,27.39,27.5,27.39,27.48,101650.0,25.4483,25.5505,25.4483,25.5319,101650.0
2020-12-08 13:30:00,27.48,27.49,27.47,27.49,22020.0,25.5319,25.5412,25.5226,25.5412,22020.0
2020-12-08 13:40:00,27.48,27.52,27.48,27.52,17680.0,25.5319,25.569,25.5319,25.569,17680.0
2020-12-08 13:50:00,27.52,27.52,27.44,27.46,45725.0,25.569,25.569,25.4947,25.5133,45725.0
2020-12-08 14:00:00,27.43,27.44,27.41,27.41,18035.0,25.4854,25.4947,25.4668,25.4668,18035.0
2020-12-08 14:10:00,27.41,27.43,27.38,27.42,58370.0,25.4668,25.4854,25.439,25.4761,58370.0
2020-12-08 14:20:00,27.42,27.48,27.41,27.46,85450.0,25.4761,25.5319,25.4668,25.5133,85450.0
2020-12-08 14:30:00,27.45,27.46,27.4,27.42,20245.0,25.504,25.5133,25.4575,25.4761,20245.0
2020-12-08 14:40:00,27.42,27.45,27.41,27.43,24340.0,25.4761,25.504,25.4668,25.4854,24340.0
2020-12-08 14:50:00,27.42,27.42,27.35,27.36,22225.0,25.4761,25.4761,25.4111,25.4204,22225.0
2020-12-08 15:00:00,27.37,27.37,27.31,27.32,26675.0,25.4297,25.4297,25.3739,25.3832,26675.0
2020-12-08 15:10:00,27.33,27.33,27.28,27.32,63685.0,25.3925,25.3925,25.3461,25.3832,63685.0
2020-12-08 15:20:00,27.32,27.34,27.26,27.27,69815.0,25.3832,25.4018,25.3275,25.3368,69815.0
2020-12-08 15:30:00,27.27,27.27,27.2,27.23,105900.0,25.3368,25.3368,25.2717,25.2996,105900.0
2020-12-08 15:40:00,27.22,27.27,27.21,27.23,138200.0,25.2903,25.3368,25.281,25.2996,138200.0
2020-12-08 15:50:00,27.22,27.32,27.22,27.3,210380.0,25.2903,25.3832,25.2903,25.3646,210380.0
2020-12-09 09:30:00,27.2,27.37,27.2,27.31,108425.0,25.2717,25.4297,25.2717,25.3739,108425.0
2020-12-09 09:40:00,27.27,27.38,27.22,27.3,75430.0,25.3368,25.439,25.2903,25.3646,75430.0
2020-12-09 09:50:00,27.32,27.34,27.23,27.23,22855.0,25.3832,25.4018,25.2996,25.2996,22855.0
2020-12-09 10:00:00,27.24,27.36,27.24,27.36,32965.0,25.3089,25.4204,25.3089,25.4204,32965.0
2020-12-09 10:10:00,27.37,27.47,27.3,27.47,37560.0,25.4297,25.5226,25.3646,25.5226,37560.0
2020-12-09 10:20:00,27.46,27.48,27.34,27.35,55915.0,25.5133,25.5319,25.4018,25.4111,55915.0
2020-12-09 10:30:00,27.35,27.37,27.28,27.28,54995.0,25.4111,25.4297,25.3461,25.3461,54995.0
2020-12-09 10:40:00,27.29,27.29,27.22,27.23,63500.0,25.3553,25.3553,25.2903,25.2996,63500.0
2020-12-09 10:50:00,27.22,27.23,27.16,27.2,47285.0,25.2903,25.2996,25.2346,25.2717,47285.0
2020-12-09 11:00:00,27.2,27.22,27.14,27.17,55285.0,25.2717,25.2903,25.216,25.2439,55285.0
2020-12-09 11:10:00,27.18,27.19,27.09,27.13,43120.0,25.2531,25.2624,25.1695,25.2067,43120.0
2020-12-09 11:20:00,27.13,27.22,27.12,27.15,34580.0,25.2067,25.2903,25.1974,25.2253,34580.0
2020-12-09 11:30:00,27.15,27.16,27.14,27.15,17255.0,25.2253,25.2346,25.216,25.2253,17255.0
2020-12-09 11:40:00,27.16,27.17,27.08,27.1,92205.0,25.2346,25.2439,25.1602,25.1788,92205.0
2020-12-09 11:50:00,27.08,27.11,27.04,27.09,21555.0,25.1602,25.1881,25.1231,25.1695,21555.0
2020-12-09 12:00:00,27.09,27.13,27.08,27.09,31015.0,25.1695,25.2067,25.1602,25.1695,31015.0
2020-12-09 12:10:00,27.1,27.11,27.07,27.11,30755.0,25.1788,25.1881,25.1509,25.1881,30755.0
2020-12-09 12:20:00,27.11,27.15,27.09,27.14,27860.0,25.1881,25.2253,25.1695,25.216,27860.0
2020-12-09 12:30:00,27.14,27.14,27.05,27.05,20290.0,25.216,25.216,25.1324,25.1324,20290.0
2020-12-09 12:40:00,27.06,27.06,26.98,27.0,74415.0,25.1416,25.1416,25.0673,25.0859,74415.0
2020-12-09 12:50:00,26.97,26.98,26.93,26.96,34585.0,25.058,25.0673,25.0209,25.0487,34585.0
2020-12-09 13:00:00,26.94,26.95,26.89,26.92,44090.0,25.0302,25.0394,24.9837,25.0116,44090.0
2020-12-09 13:10:00,26.93,26.93,26.86,26.86,56370.0,25.0209,25.0209,24.9558,24.9558,56370.0
2020-12-09 13:20:00,26.88,26.89,26.84,26.86,38755.0,24.9744,24.9837,24.9372,24.9558,38755.0
2020-12-09 13:30:00,26.86,26.92,26.85,26.88,66055.0,24.9558,25.0116,24.9465,24.9744,66055.0
2020-12-09 13:40:00,26.86,26.9,26.83,26.89,40710.0,24.9558,24.993,24.928,24.9837,40710.0
2020-12-09 13:50:00,26.89,26.89,26.82,26.86,31250.0,24.9837,24.9837,24.9187,24.9558,31250.0
2020-12-09 14:00:00,26.89,26.95,26.88,26.94,33180.0,24.9837,25.0394,24.9744,25.0302,33180.0
2020-12-09 14:10:00,26.94,26.98,26.93,26.94,65930.0,25.0302,25.0673,25.0209,25.0302,65930.0
2020-12-09 14:20:00,26.94,26.98,26.9,26.94,200545.0,25.0302,25.0673,24.993,25.0302,200545.0
2020-12-09 14:30:00,26.94,27.0,26.92,26.97,34890.0,25.0302,25.0859,25.0116,25.058,34890.0
2020-12-09 14:40:00,26.98,27.02,26.94,27.0,32720.0,25.0673,25.1045,25.0302,25.0859,32720.0
2020-12-09 14:50:00,27.0,27.05,26.98,27.05,53420.0,25.0859,25.1324,25.0673,25.1324,53420.0
2020-12-09 15:00:00,27.04,27.09,27.02,27.07,57405.0,25.1231,25.1695,25.1045,25.1509,57405.0
2020-12-09 15:10:00,27.08,27.08,27.03,27.04,37380.0,25.1602,25.1602,25.1138,25.1231,37380.0
2020-12-09 15:20:00,27.05,27.08,27.03,27.06,41685.0,25.1324,25.1602,25.1138,25.1416,41685.0
2020-12-09 15:30:00,27.07,27.09,27.06,27.08,67330.0,25.1509,25.1695,25.1416,25.1602,67330.0
2020-12-09 15:40:00,27.09,27.12,27.05,27.07,76010.0,25.1695,25.1974,25.1324,25.1509,76010.0
2020-12-09 15:50:00,27.07,27.12,27.04,27.12,429335.0,25.1509,25.1974,25.1231,25.1974,429335.0
2020-12-10 09:30:00,27.08,27.08,26.83,26.88,90365.0,25.1602,25.1602,24.928,24.9744,90365.0
2020-12-10 09:40:00,26.88,26.95,26.72,26.81,95835.0,24.9744,25.0394,24.8258,24.9094,95835.0
2020-12-10 09:50:00,26.81,26.94,26.75,26.91,67265.0,24.9094,25.0302,24.8536,25.0023,67265.0
2020-12-10 10:00:00,26.94,26.98,26.84,26.88,57390.0,25.0302,25.0673,24.9372,24.9744,57390.0
2020-12-10 10:10:00,26.87,27.1,26.86,27.05,49020.0,24.9651,25.1788,24.9558,25.1324,49020.0
2020-12-10 10:20:00,27.05,27.05,26.84,26.84,50445.0,25.1324,25.1324,24.9372,24.9372,50445.0
2020-12-10 10:30:00,26.82,26.93,26.77,26.91,91300.0,24.9187,25.0209,24.8722,25.0023,91300.0
2020-12-10 10:40:00,26.92,26.99,26.89,26.95,46105.0,25.0116,25.0766,24.9837,25.0394,46105.0
2020-12-10 10:50:00,26.94,27.09,26.94,27.07,63765.0,25.0302,25.1695,25.0302,25.1509,63765.0
2020-12-10 11:00:00,27.08,27.16,27.07,27.14,70150.0,25.1602,25.2346,25.1509,25.216,70150.0
2020-12-10 11:10:00,27.13,27.17,27.12,27.16,44500.0,25.2067,25.2439,25.1974,25.2346,44500.0
2020-12-10 11:20:00,27.17,27.21,27.15,27.2,54515.0,25.2439,25.281,25.2253,25.2717,54515.0
2020-12-10 11:30:00,27.19,27.29,27.19,27.26,55100.0,25.2624,25.3553,25.2624,25.3275,55100.0
2020-12-10 11:40:00,27.26,27.32,27.23,27.29,62390.0,25.3275,25.3832,25.2996,25.3553,62390.0
2020-12-10 11:50:00,27.29,27.31,27.19,27.2,47060.0,25.3553,25.3739,25.2624,25.2717,47060.0
2020-12-10 12:00:00,27.2,27.24,27.18,27.23,48095.0,25.2717,25.3089,25.2531,25.2996,48095.0
2020-12-10 12:10:00,27.23,27.34,27.21,27.3,74160.0,25.2996,25.4018,25.281,25.3646,74160.0
2020-12-10 12:20:00,27.29,27.3,27.23,27.24,39560.0,25.3553,25.3646,25.2996,25.3089,39560.0
2020-12-10 12:30:00,27.23,27.29,27.23,27.27,29325.0,25.2996,25.3553,25.2996,25.3368,29325.0
2020-12-10 12:40:00,27.27,27.29,27.25,27.26,37155.0,25.3368,25.3553,25.3182,25.3275,37155.0
2020-12-10 12:50:00,27.26,27.26,27.19,27.19,48485.0,25.3275,25.3275,25.2624,25.2624,48485.0
2020-12-10 13:00:00,27.19,27.28,27.19,27.27,29680.0,25.2624,25.3461,25.2624,25.3368,29680.0
2020-12-10 13:10:00,27.28,27.29,27.25,27.26,34265.0,25.3461,25.3553,25.3182,25.3275,34265.0
2020-12-10 13:20:00,27.26,27.27,27.24,27.24,28190.0,25.3275,25.3368,25.3089,25.3089,28190.0
2020-12-10 13:30:00,27.25,27.26,27.19,27.19,24705.0,25.3182,25.3275,25.2624,25.2624,24705.0
2020-12-10 13:40:00,27.19,27.21,27.11,27.15,28790.0,25.2624,25.281,25.1881,25.2253,28790.0
2020-12-10 13:50:00,27.15,27.18,27.13,27.17,27240.0,25.2253,25.2531,25.2067,25.2439,27240.0
2020-12-10 14:00:00,27.16,27.16,27.11,27.11,35020.0,25.2346,25.2346,25.1881,25.1881,35020.0
2020-12-10 14:10:00,27.11,27.11,27.05,27.08,27295.0,25.1881,25.1881,25.1324,25.1602,27295.0
2020-12-10 14:20:00,27.08,27.13,27.08,27.13,31370.0,25.1602,25.2067,25.1602,25.2067,31370.0
2020-12-10 14:30:00,27.13,27.16,27.12,27.13,44955.0,25.2067,25.2346,25.1974,25.2067,44955.0
2020-12-10 14:40:00,27.13,27.14,27.08,27.08,63360.0,25.2067,25.216,25.1602,25.1602,63360.0
2020-12-10 14:50:00,27.09,27.11,27.07,27.1,25420.0,25.1695,25.1881,25.1509,25.1788,25420.0
2020-12-10 15:00:00,27.11,27.13,27.08,27.11,26250.0,25.1881,25.2067,25.1602,25.1881,26250.0
2020-12-10 15:10:00,27.12,27.16,27.1,27.16,49045.0,25.1974,25.2346,25.1788,25.2346,49045.0
2020-12-10 15:20:00,27.15,27.18,27.15,27.17,48565.0,25.2253,25.2531,25.2253,25.2439,48565.0
2020-12-10 15:30:00,27.18,27.18,27.14,27.17,64125.0,25.2531,25.2531,25.216,25.2439,64125.0
2020-12-10 15:40:00,27.17,27.18,27.13,27.16,85310.0,25.2439,25.2531,25.2067,25.2346,85310.0
2020-12-10 15:50:00,27.15,27.22,27.15,27.19,196410.0,25.2253,25.2903,25.2253,25.2624,196410.0
2020-12-11 09:30:00,27.06,27.28,27.04,27.26,93645.0,25.1416,25.3461,25.1231,25.3275,93645.0
2020-12-11 09:40:00,27.22,27.4,27.17,27.39,47005.0,25.2903,25.4575,25.2439,25.4483,47005.0
2020-12-11 09:50:00,27.38,27.48,27.37,27.42,107320.0,25.439,25.5319,25.4297,25.4761,107320.0
2020-12-11 10:00:00,27.4,27.64,27.4,27.64,172255.0,25.4575,25.6805,25.4575,25.6805,172255.0
2020-12-11 10:10:00,27.63,27.74,27.63,27.69,89380.0,25.6712,25.7734,25.6712,25.727,89380.0
2020-12-11 10:20:00,27.69,27.7,27.57,27.6,73270.0,25.727,25.7363,25.6155,25.6434,73270.0
2020-12-11 10:30:00,27.61,27.65,27.59,27.61,47100.0,25.6527,25.6898,25.6341,25.6527,47100.0
2020-12-11 10:40:00,27.6,27.64,27.58,27.63,66120.0,25.6434,25.6805,25.6248,25.6712,66120.0
2020-12-11 10:50:00,27.63,27.64,27.54,27.6,67485.0,25.6712,25.6805,25.5876,25.6434,67485.0
2020-12-11 11:00:00,27.6,27.61,27.55,27.57,28865.0,25.6434,25.6527,25.5969,25.6155,28865.0
2020-12-11 11:10:00,27.57,27.57,27.54,27.56,20000.0,25.6155,25.6155,25.5876,25.6062,20000.0
2020-12-11 11:20:00,27.55,27.58,27.52,27.57,46590.0,25.5969,25.6248,25.569,25.6155,46590.0
2020-12-11 11:30:00,27.58,27.58,27.53,27.53,37270.0,25.6248,25.6248,25.5783,25.5783,37270.0
2020-12-11 11:40:00,27.53,27.56,27.51,27.53,31970.0,25.5783,25.6062,25.5597,25.5783,31970.0
2020-12-11 11:50:00,27.52,27.53,27.46,27.47,60390.0,25.569,25.5783,25.5133,25.5226,60390.0
2020-12-11 12:00:00,27.46,27.5,27.4,27.4,60880.0,25.5133,25.5505,25.4575,25.4575,60880.0
2020-12-11 12:10:00,27.41,27.42,27.32,27.4,107815.0,25.4668,25.4761,25.3832,25.4575,107815.0
2020-12-11 12:20:00,27.39,27.48,27.38,27.46,126795.0,25.4483,25.5319,25.439,25.5133,126795.0
2020-12-11 12:30:00,27.46,27.48,27.4,27.44,54065.0,25.5133,25.5319,25.4575,25.4947,54065.0
2020-12-11 12:40:00,27.44,27.5,27.44,27.49,39775.0,25.4947,25.5505,25.4947,25.5412,39775.0
2020-12-11 12:50:00,27.49,27.57,27.49,27.56,71180.0,25.5412,25.6155,25.5412,25.6062,71180.0
2020-12-11 13:00:00,27.56,27.56,27.51,27.53,74625.0,25.6062,25.6062,25.5597,25.5783,74625.0
2020-12-11 13:10:00,27.53,27.59,27.53,27.55,78925.0,25.5783,25.6341,25.5783,25.5969,78925.0
2020-12-11 13:20:00,27.55,27.57,27.52,27.55,44395.0,25.5969,25.6155,25.569,25.5969,44395.0
2020-12-11 13:30:00,27.56,27.6,27.55,27.58,34900.0,25.6062,25.6434,25.5969,25.6248,34900.0
2020-12-11 13:40:00,27.58,27.62,27.58,27.61,56050.0,25.6248,25.6619,25.6248,25.6527,56050.0
2020-12-11 13:50:00,27.61,27.67,27.6,27.64,31390.0,25.6527,25.7084,25.6434,25.6805,31390.0
2020-12-11 14:00:00,27.64,27.64,27.57,27.6,82200.0,25.6805,25.6805,25.6155,25.6434,82200.0
2020-12-11 14:10:00,27.59,27.59,27.56,27.57,39810.0,25.6341,25.6341,25.6062,25.6155,39810.0
2020-12-11 14:20:00,27.57,27.61,27.54,27.61,51500.0,25.6155,25.6527,25.5876,25.6527,51500.0
2020-12-11 14:30:00,27.62,27.7,27.62,27.68,47725.0,25.6619,25.7363,25.6619,25.7177,47725.0
2020-12-11 14:40:00,27.68,27.69,27.66,27.68,56265.0,25.7177,25.727,25.6991,25.7177,56265.0
2020-12-11 14:50:00,27.68,27.68,27.63,27.65,45825.0,25.7177,25.7177,25.6712,25.6898,45825.0
2020-12-11 15:00:00,27.65,27.66,27.63,27.64,44155.0,25.6898,25.6991,25.6712,25.6805,44155.0
2020-12-11 15:10:00,27.63,27.73,27.63,27.73,101195.0,25.6712,25.7642,25.6712,25.7642,101195.0
2020-12-11 15:20:00,27.72,27.77,27.71,27.73,144005.0,25.7549,25.8013,25.7456,25.7642,144005.0
2020-12-11 15:30:00,27.73,27.81,27.7,27.73,271810.0,25.7642,25.8385,25.7363,25.7642,271810.0
2020-12-11 15:40:00,27.73,27.75,27.67,27.71,209050.0,25.7642,25.7827,25.7084,25.7456,209050.0
2020-12-11 15:50:00,27.72,27.77,27.72,27.72,475255.0,25.7549,25.8013,25.7549,25.7549,475255.0
2020-12-14 09:30:00,27.89,27.99,27.78,27.99,152940.0,25.9128,26.0057,25.8106,26.0057,152940.0
2020-12-14 09:40:00,27.99,28.23,27.99,28.17,171775.0,26.0057,26.2287,26.0057,26.173,171775.0
2020-12-14 09:50:00,28.17,28.3,28.17,28.21,224900.0,26.173,26.2937,26.173,26.2101,224900.0
2020-12-14 10:00:00,28.21,28.32,28.21,28.27,99200.0,26.2101,26.3123,26.2101,26.2659,99200.0
2020-12-14 10:10:00,28.28,28.28,28.1,28.17,58010.0,26.2752,26.2752,26.1079,26.173,58010.0
2020-12-14 10:20:00,28.17,28.24,28.15,28.2,101570.0,26.173,26.238,26.1544,26.2008,101570.0
2020-12-14 10:30:00,28.2,28.24,28.12,28.12,63890.0,26.2008,26.238,26.1265,26.1265,63890.0
2020-12-14 10:40:00,28.11,28.24,28.1,28.23,79090.0,26.1172,26.238,26.1079,26.2287,79090.0
2020-12-14 10:50:00,28.24,28.27,28.17,28.17,70010.0,26.238,26.2659,26.173,26.173,70010.0
2020-12-14 11:00:00,28.15,28.16,28.0,28.0,137150.0,26.1544,26.1637,26.015,26.015,137150.0
2020-12-14 11:10:00,28.0,28.05,27.98,28.0,102500.0,26.015,26.0615,25.9964,26.015,102500.0
2020-12-14 11:20:00,28.02,28.05,27.97,28.01,128835.0,26.0336,26.0615,25.9871,26.0243,128835.0
2020-12-14 11:30:00,28.01,28.11,27.99,28.11,72425.0,26.0243,26.1172,26.0057,26.1172,72425.0
2020-12-14 11:40:00,28.12,28.18,28.11,28.13,101700.0,26.1265,26.1822,26.1172,26.1358,101700.0
2020-12-14 11:50:00,28.14,28.19,28.07,28.17,82985.0,26.1451,26.1915,26.08,26.173,82985.0
2020-12-14 12:00:00,28.17,28.24,28.16,28.23,60560.0,26.173,26.238,26.1637,26.2287,60560.0
2020-12-14 12:10:00,28.23,28.27,28.21,28.23,95135.0,26.2287,26.2659,26.2101,26.2287,95135.0
2020-12-14 12:20:00,28.23,28.25,28.09,28.09,64010.0,26.2287,26.2473,26.0986,26.0986,64010.0
2020-12-14 12:30:00,28.04,28.09,28.01,28.05,60735.0,26.0522,26.0986,26.0243,26.0615,60735.0
2020-12-14 12:40:00,28.03,28.05,28.0,28.04,116835.0,26.0429,26.0615,26.015,26.0522,116835.0
2020-12-14 12:50:00,28.03,28.1,28.01,28.09,127380.0,26.0429,26.1079,26.0243,26.0986,127380.0
2020-12-14 13:00:00,28.08,28.11,27.97,27.98,113940.0,26.0893,26.1172,25.9871,25.9964,113940.0
2020-12-14 13:10:00,27.96,28.08,27.96,28.07,69425.0,25.9778,26.0893,25.9778,26.08,69425.0
2020-12-14 13:20:00,28.06,28.07,27.95,27.97,62640.0,26.0708,26.08,25.9686,25.9871,62640.0
2020-12-14 13:30:00,27.96,28.12,27.95,28.11,46475.0,25.9778,26.1265,25.9686,26.1172,46475.0
2020-12-14 13:40:00,28.1,28.22,28.1,28.21,46470.0,26.1079,26.2194,26.1079,26.2101,46470.0
2020-12-14 13:50:00,28.21,28.27,28.2,28.24,53925.0,26.2101,26.2659,26.2008,26.238,53925.0
2020-12-14 14:00:00,28.24,28.24,28.15,28.16,54790.0,26.238,26.238,26.1544,26.1637,54790.0
2020-12-14 14:10:00,28.17,28.19,28.14,28.17,39455.0,26.173,26.1915,26.1451,26.173,39455.0
2020-12-14 14:20:00,28.16,28.16,28.1,28.15,42910.0,26.1637,26.1637,26.1079,26.1544,42910.0
2020-12-14 14:30:00,28.15,28.18,28.08,28.1,40315.0,26.1544,26.1822,26.0893,26.1079,40315.0
2020-12-14 14:40:00,28.1,28.12,28.07,28.08,60565.0,26.1079,26.1265,26.08,26.0893,60565.0
2020-12-14 14:50:00,28.09,28.19,28.08,28.18,65905.0,26.0986,26.1915,26.0893,26.1822,65905.0
2020-12-14 15:00:00,28.18,28.18,28.09,28.09,81260.0,26.1822,26.1822,26.0986,26.0986,81260.0
2020-12-14 15:10:00,28.1,28.15,28.1,28.12,59850.0,26.1079,26.1544,26.1079,26.1265,59850.0
2020-12-14 15:20:00,28.13,28.18,28.11,28.12,75415.0,26.1358,26.1822,26.1172,26.1265,75415.0
2020-12-14 15:30:00,28.11,28.13,28.06,28.1,97965.0,26.1172,26.1358,26.0708,26.1079,97965.0
2020-12-14 15:40:00,28.1,28.11,28.02,28.08,121930.0,26.1079,26.1172,26.0336,26.0893,121930.0
2020-12-14 15:50:00,28.07,28.15,28.04,28.11,322840.0,26.08,26.1544,26.0522,26.1172,322840.0
2020-12-15 09:30:00,28.21,28.36,28.15,28.34,131925.0,26.2101,26.3495,26.1544,26.3309,131925.0
2020-12-15 09:40:00,28.38,28.43,28.27,28.42,72735.0,26.3681,26.4145,26.2659,26.4052,72735.0
2020-12-15 09:50:00,28.42,28.5,28.34,28.44,122225.0,26.4052,26.4796,26.3309,26.4238,122225.0
2020-12-15 10:00:00,28.41,28.47,28.34,28.47,70950.0,26.3959,26.4517,26.3309,26.4517,70950.0
2020-12-15 10:10:00,28.47,28.58,28.45,28.57,87690.0,26.4517,26.5539,26.4331,26.5446,87690.0
2020-12-15 10:20:00,28.57,28.57,28.46,28.57,38025.0,26.5446,26.5446,26.4424,26.5446,38025.0
2020-12-15 10:30:00,28.57,28.58,28.48,28.5,49950.0,26.5446,26.5539,26.461,26.4796,49950.0
2020-12-15 10:40:00,28.51,28.54,28.49,28.51,42310.0,26.4889,26.5167,26.4703,26.4889,42310.0
2020-12-15 10:50:00,28.52,28.58,28.47,28.47,90515.0,26.4981,26.5539,26.4517,26.4517,90515.0
2020-12-15 11:00:00,28.48,28.5,28.38,28.4,59215.0,26.461,26.4796,26.3681,26.3867,59215.0
2020-12-15 11:10:00,28.39,28.41,28.29,28.3,36525.0,26.3774,26.3959,26.2845,26.2937,36525.0
2020-12-15 11:20:00,28.3,28.3,28.19,28.19,38210.0,26.2937,26.2937,26.1915,26.1915,38210.0
2020-12-15 11:30:00,28.19,28.21,28.12,28.13,78115.0,26.1915,26.2101,26.1265,26.1358,78115.0
2020-12-15 11:40:00,28.14,28.18,28.11,28.15,58125.0,26.1451,26.1822,26.1172,26.1544,58125.0
2020-12-15 11:50:00,28.13,28.16,28.08,28.16,37460.0,26.1358,26.1637,26.0893,26.1637,37460.0
2020-12-15 12:00:00,28.17,28.29,28.16,28.26,41065.0,26.173,26.2845,26.1637,26.2566,41065.0
2020-12-15 12:10:00,28.27,28.28,28.2,28.22,19170.0,26.2659,26.2752,26.2008,26.2194,19170.0
2020-12-15 12:20:00,28.22,28.27,28.21,28.24,32820.0,26.2194,26.2659,26.2101,26.238,32820.0
2020-12-15 12:30:00,28.27,28.29,28.24,28.25,22500.0,26.2659,26.2845,26.238,26.2473,22500.0
2020-12-15 12:40:00,28.24,28.28,28.22,28.27,28285.0,26.238,26.2752,26.2194,26.2659,28285.0
2020-12-15 12:50:00,28.27,28.3,28.22,28.22,40805.0,26.2659,26.2937,26.2194,26.2194,40805.0
2020-12-15 13:00:00,28.23,28.26,28.19,28.26,40400.0,26.2287,26.2566,26.1915,26.2566,40400.0
2020-12-15 13:10:00,28.26,28.27,28.24,28.26,47120.0,26.2566,26.2659,26.238,26.2566,47120.0
2020-12-15 13:20:00,28.25,28.29,28.25,28.29,48545.0,26.2473,26.2845,26.2473,26.2845,48545.0
2020-12-15 13:30:00,28.29,28.33,28.29,28.31,22200.0,26.2845,26.3216,26.2845,26.303,22200.0
2020-12-15 13:40:00,28.33,28.33,28.23,28.24,66410.0,26.3216,26.3216,26.2287,26.238,66410.0
2020-12-15 13:50:00,28.25,28.25,28.15,28.17,56415.0,26.2473,26.2473,26.1544,26.173,56415.0
2020-12-15 14:00:00,28.16,28.24,28.16,28.24,41350.0,26.1637,26.238,26.1637,26.238,41350.0
2020-12-15 14:10:00,28.22,28.26,28.22,28.24,26765.0,26.2194,26.2566,26.2194,26.238,26765.0
2020-12-15 14:20:00,28.25,28.27,28.21,28.26,38975.0,26.2473,26.2659,26.2101,26.2566,38975.0
2020-12-15 14:30:00,28.26,28.27,28.23,28.23,51450.0,26.2566,26.2659,26.2287,26.2287,51450.0
2020-12-15 14:40:00,28.22,28.27,28.21,28.27,41310.0,26.2194,26.2659,26.2101,26.2659,41310.0
2020-12-15 14:50:00,28.27,28.27,28.15,28.16,68065.0,26.2659,26.2659,26.1544,26.1637,68065.0
2020-12-15 15:00:00,28.16,28.19,28.12,28.15,72770.0,26.1637,26.1915,26.1265,26.1544,72770.0
2020-12-15 15:10:00,28.14,28.16,28.08,28.1,61080.0,26.1451,26.1637,26.0893,26.1079,61080.0
2020-12-15 15:20:00,28.1,28.12,28.05,28.06,74870.0,26.1079,26.1265,26.0615,26.0708,74870.0
2020-12-15 15:30:00,28.05,28.1,28.05,28.09,96945.0,26.0615,26.1079,26.0615,26.0986,96945.0
2020-12-15 15:40:00,28.08,28.08,28.03,28.07,159975.0,26.0893,26.0893,26.0429,26.08,159975.0
2020-12-15 15:50:00,28.08,28.25,28.07,28.23,407605.0,26.0893,26.2473,26.08,26.2287,407605.0
2020-12-16 09:30:00,28.23,28.49,28.23,28.49,91545.0,26.2287,26.4703,26.2287,26.4703,91545.0
2020-12-16 09:40:00,28.49,28.64,28.49,28.59,95800.0,26.4703,26.6096,26.4703,26.5632,95800.0
2020-12-16 09:50:00,28.64,28.67,28.51,28.58,198000.0,26.6096,26.6375,26.4889,26.5539,198000.0
2020-12-16 10:00:00,28.56,28.59,28.46,28.59,57950.0,26.5353,26.5632,26.4424,26.5632,57950.0
2020-12-16 10:10:00,28.59,28.62,28.55,28.62,49430.0,26.5632,26.5911,26.526,26.5911,49430.0
2020-12-16 10:20:00,28.62,28.63,28.54,28.63,48600.0,26.5911,26.6003,26.5167,26.6003,48600.0
2020-12-16 10:30:00,28.63,28.72,28.57,28.71,73605.0,26.6003,26.684,26.5446,26.6747,73605.0
2020-12-16 10:40:00,28.71,28.87,28.68,28.76,143300.0,26.6747,26.8233,26.6468,26.7211,143300.0
2020-12-16 10:50:00,28.74,28.78,28.69,28.75,65325.0,26.7026,26.7397,26.6561,26.7118,65325.0
2020-12-16 11:00:00,28.73,28.8,28.68,28.69,49580.0,26.6933,26.7583,26.6468,26.6561,49580.0
2020-12-16 11:10:00,28.69,28.82,28.69,28.76,64455.0,26.6561,26.7769,26.6561,26.7211,64455.0
2020-12-16 11:20:00,28.72,28.8,28.72,28.75,51320.0,26.684,26.7583,26.684,26.7118,51320.0
2020-12-16 11:30:00,28.73,28.79,28.72,28.74,51595.0,26.6933,26.749,26.684,26.7026,51595.0
2020-12-16 11:40:00,28.74,28.77,28.73,28.77,55485.0,26.7026,26.7304,26.6933,26.7304,55485.0
2020-12-16 11:50:00,28.77,28.77,28.73,28.74,47285.0,26.7304,26.7304,26.6933,26.7026,47285.0
2020-12-16 12:00:00,28.74,28.82,28.74,28.8,46340.0,26.7026,26.7769,26.7026,26.7583,46340.0
2020-12-16 12:10:00,28.8,28.81,28.73,28.77,29275.0,26.7583,26.7676,26.6933,26.7304,29275.0
2020-12-16 12:20:00,28.76,28.76,28.67,28.7,109565.0,26.7211,26.7211,26.6375,26.6654,109565.0
2020-12-16 12:30:00,28.7,28.7,28.65,28.66,48260.0,26.6654,26.6654,26.6189,26.6282,48260.0
2020-12-16 12:40:00,28.66,28.69,28.63,28.63,78885.0,26.6282,26.6561,26.6003,26.6003,78885.0
2020-12-16 12:50:00,28.63,28.66,28.61,28.63,173630.0,26.6003,26.6282,26.5818,26.6003,173630.0
2020-12-16 13:00:00,28.62,28.74,28.6,28.71,133535.0,26.5911,26.7026,26.5725,26.6747,133535.0
2020-12-16 13:10:00,28.7,28.7,28.65,28.7,40200.0,26.6654,26.6654,26.6189,26.6654,40200.0
2020-12-16 13:20:00,28.71,28.73,28.66,28.67,39825.0,26.6747,26.6933,26.6282,26.6375,39825.0
2020-12-16 13:30:00,28.67,28.73,28.67,28.72,35310.0,26.6375,26.6933,26.6375,26.684,35310.0
2020-12-16 13:40:00,28.71,28.74,28.68,28.68,33915.0,26.6747,26.7026,26.6468,26.6468,33915.0
2020-12-16 13:50:00,28.69,28.71,28.68,28.7,37355.0,26.6561,26.6747,26.6468,26.6654,37355.0
2020-12-16 14:00:00,28.71,28.74,28.67,28.7,87270.0,26.6747,26.7026,26.6375,26.6654,87270.0
2020-12-16 14:10:00,28.69,28.69,28.65,28.67,60450.0,26.6561,26.6561,26.6189,26.6375,60450.0
2020-12-16 14:20:00,28.67,28.73,28.67,28.7,31250.0,26.6375,26.6933,26.6375,26.6654,31250.0
2020-12-16 14:30:00,28.71,28.79,28.71,28.79,43840.0,26.6747,26.749,26.6747,26.749,43840.0
2020-12-16 14:40:00,28.79,28.85,28.77,28.85,47155.0,26.749,26.8048,26.7304,26.8048,47155.0
2020-12-16 14:50:00,28.85,28.94,28.85,28.94,57955.0,26.8048,26.8884,26.8048,26.8884,57955.0
2020-12-16 15:00:00,28.93,28.94,28.84,28.88,65720.0,26.8791,26.8884,26.7955,26.8326,65720.0
2020-12-16 15:10:00,28.88,28.96,28.84,28.96,92735.0,26.8326,26.907,26.7955,26.907,92735.0
2020-12-16 15:20:00,28.96,28.96,28.91,28.92,91820.0,26.907,26.907,26.8605,26.8698,91820.0
2020-12-16 15:30:00,28.92,28.94,28.87,28.88,108850.0,26.8698,26.8884,26.8233,26.8326,108850.0
2020-12-16 15:40:00,28.89,28.9,28.85,28.88,180265.0,26.8419,26.8512,26.8048,26.8326,180265.0
2020-12-16 15:50:00,28.85,28.88,28.84,28.85,275930.0,26.8048,26.8326,26.7955,26.8048,275930.0
2020-12-17 09:30:00,28.95,29.16,28.89,28.98,148400.0,26.8977,27.0928,26.8419,26.9255,148400.0
2020-12-17 09:40:00,29.0,29.09,29.0,29.01,71840.0,26.9441,27.0277,26.9441,26.9534,71840.0
2020-12-17 09:50:00,29.0,29.13,28.99,29.11,55705.0,26.9441,27.0649,26.9348,27.0463,55705.0
2020-12-17 10:00:00,29.13,29.18,29.08,29.13,122715.0,27.0649,27.1114,27.0184,27.0649,122715.0
2020-12-17 10:10:00,29.14,29.23,29.1,29.21,86970.0,27.0742,27.1578,27.037,27.1392,86970.0
2020-12-17 10:20:00,29.2,29.2,29.12,29.18,49205.0,27.1299,27.1299,27.0556,27.1114,49205.0
2020-12-17 10:30:00,29.18,29.24,29.14,29.2,94685.0,27.1114,27.1671,27.0742,27.1299,94685.0
2020-12-17 10:40:00,29.17,29.2,29.05,29.05,662190.0,27.1021,27.1299,26.9906,26.9906,662190.0
2020-12-17 10:50:00,29.05,29.09,28.98,29.01,83110.0,26.9906,27.0277,26.9255,26.9534,83110.0
2020-12-17 11:00:00,29.01,29.02,28.93,28.95,183865.0,26.9534,26.9627,26.8791,26.8977,183865.0
2020-12-17 11:10:00,28.96,28.98,28.86,28.87,293765.0,26.907,26.9255,26.814,26.8233,293765.0
2020-12-17 11:20:00,28.88,28.95,28.83,28.93,199440.0,26.8326,26.8977,26.7862,26.8791,199440.0
2020-12-17 11:30:00,28.94,29.01,28.91,28.96,468505.0,26.8884,26.9534,26.8605,26.907,468505.0
2020-12-17 11:40:00,28.96,28.96,28.82,28.88,152705.0,26.907,26.907,26.7769,26.8326,152705.0
2020-12-17 11:50:00,28.88,28.91,28.83,28.89,437965.0,26.8326,26.8605,26.7862,26.8419,437965.0
2020-12-17 12:00:00,28.88,28.91,28.84,28.88,175025.0,26.8326,26.8605,26.7955,26.8326,175025.0
2020-12-17 12:10:00,28.88,28.9,28.79,28.8,135530.0,26.8326,26.8512,26.749,26.7583,135530.0
2020-12-17 12:20:00,28.81,28.84,28.76,28.78,82085.0,26.7676,26.7955,26.7211,26.7397,82085.0
2020-12-17 12:30:00,28.78,28.82,28.77,28.78,64165.0,26.7397,26.7769,26.7304,26.7397,64165.0
2020-12-17 12:40:00,28.78,28.84,28.77,28.84,39270.0,26.7397,26.7955,26.7304,26.7955,39270.0
2020-12-17 12:50:00,28.85,28.86,28.83,28.86,45195.0,26.8048,26.814,26.7862,26.814,45195.0
2020-12-17 13:00:00,28.86,28.92,28.83,28.9,168515.0,26.814,26.8698,26.7862,26.8512,168515.0
2020-12-17 13:10:00,28.91,29.04,28.9,29.02,127760.0,26.8605,26.9813,26.8512,26.9627,127760.0
2020-12-17 13:20:00,29.04,29.04,28.89,28.94,205530.0,26.9813,26.9813,26.8419,26.8884,205530.0
2020-12-17 13:30:00,28.94,29.07,28.92,29.06,72755.0,26.8884,27.0092,26.8698,26.9999,72755.0
2020-12-17 13:40:00,29.04,29.07,29.03,29.06,39150.0,26.9813,27.0092,26.972,26.9999,39150.0
2020-12-17 13:50:00,29.06,29.09,29.02,29.03,58390.0,26.9999,27.0277,26.9627,26.972,58390.0
2020-12-17 14:00:00,29.04,29.06,29.01,29.05,51055.0,26.9813,26.9999,26.9534,26.9906,51055.0
2020-12-17 14:10:00,29.04,29.05,29.01,29.05,38855.0,26.9813,26.9906,26.9534,26.9906,38855.0
2020-12-17 14:20:00,29.04,29.05,28.99,29.04,37955.0,26.9813,26.9906,26.9348,26.9813,37955.0
2020-12-17 14:30:00,29.04,29.09,29.03,29.03,48935.0,26.9813,27.0277,26.972,26.972,48935.0
2020-12-17 14:40:00,29.03,29.08,29.03,29.05,123910.0,26.972,27.0184,26.972,26.9906,123910.0
2020-12-17 14:50:00,29.06,29.07,29.0,29.06,88995.0,26.9999,27.0092,26.9441,26.9999,88995.0
2020-12-17 15:00:00,29.06,29.08,29.03,29.07,97810.0,26.9999,27.0184,26.972,27.0092,97810.0
2020-12-17 15:10:00,29.06,29.08,29.04,29.07,129235.0,26.9999,27.0184,26.9813,27.0092,129235.0
2020-12-17 15:20:00,29.07,29.09,29.04,29.06,465055.0,27.0092,27.0277,26.9813,26.9999,465055.0
2020-12-17 15:30:00,29.07,29.07,29.02,29.06,144915.0,27.0092,27.0092,26.9627,26.9999,144915.0
2020-12-17 15:40:00,29.06,29.07,29.03,29.04,189640.0,26.9999,27.0092,26.972,26.9813,189640.0
2020-12-17 15:50:00,29.05,29.15,29.04,29.09,598300.0,26.9906,27.0835,26.9813,27.0277,598300.0
2020-12-18 09:30:00,29.33,29.5,29.25,29.32,715155.0,27.2507,27.4087,27.1764,27.2414,715155.0
2020-12-18 09:40:00,29.3,29.35,29.2,29.24,74420.0,27.2229,27.2693,27.1299,27.1671,74420.0
2020-12-18 09:50:00,29.24,29.38,29.18,29.36,123535.0,27.1671,27.2972,27.1114,27.2786,123535.0
2020-12-18 10:00:00,29.36,29.36,29.19,29.22,179685.0,27.2786,27.2786,27.1206,27.1485,179685.0
2020-12-18 10:10:00,29.24,29.39,29.22,29.38,82375.0,27.1671,27.3065,27.1485,27.2972,82375.0
2020-12-18 10:20:00,29.39,29.42,29.36,29.38,38470.0,27.3065,27.3343,27.2786,27.2972,38470.0
2020-12-18 10:30:00,29.39,29.4,29.3,29.31,41500.0,27.3065,27.3158,27.2229,27.2321,41500.0
2020-12-18 10:40:00,29.31,29.36,29.28,29.33,36330.0,27.2321,27.2786,27.2043,27.2507,36330.0
2020-12-18 10:50:00,29.32,29.33,29.16,29.16,133915.0,27.2414,27.2507,27.0928,27.0928,133915.0
2020-12-18 11:00:00,29.15,29.23,29.14,29.17,40890.0,27.0835,27.1578,27.0742,27.1021,40890.0
2020-12-18 11:10:00,29.18,29.2,29.06,29.19,42890.0,27.1114,27.1299,26.9999,27.1206,42890.0
2020-12-18 11:20:00,29.18,29.19,29.12,29.15,39520.0,27.1114,27.1206,27.0556,27.0835,39520.0
2020-12-18 11:30:00,29.16,29.19,29.09,29.09,112205.0,27.0928,27.1206,27.0277,27.0277,112205.0
2020-12-18 11:40:00,29.09,29.15,29.09,29.14,30275.0,27.0277,27.0835,27.0277,27.0742,30275.0
2020-12-18 11:50:00,29.13,29.21,29.12,29.2,149570.0,27.0649,27.1392,27.0556,27.1299,149570.0
2020-12-18 12:00:00,29.2,29.2,29.15,29.18,126065.0,27.1299,27.1299,27.0835,27.1114,126065.0
2020-12-18 12:10:00,29.19,29.2,29.13,29.15,55115.0,27.1206,27.1299,27.0649,27.0835,55115.0
2020-12-18 12:20:00,29.14,29.17,29.13,29.14,32370.0,27.0742,27.1021,27.0649,27.0742,32370.0
2020-12-18 12:30:00,29.15,29.16,29.07,29.12,30900.0,27.0835,27.0928,27.0092,27.0556,30900.0
2020-12-18 12:40:00,29.11,29.18,29.11,29.14,43455.0,27.0463,27.1114,27.0463,27.0742,43455.0
2020-12-18 12:50:00,29.15,29.2,29.12,29.19,24830.0,27.0835,27.1299,27.0556,27.1206,24830.0
2020-12-18 13:00:00,29.2,29.27,29.2,29.27,30375.0,27.1299,27.195,27.1299,27.195,30375.0
2020-12-18 13:10:00,29.26,29.35,29.26,29.33,35755.0,27.1857,27.2693,27.1857,27.2507,35755.0
2020-12-18 13:20:00,29.32,29.33,29.28,29.3,20490.0,27.2414,27.2507,27.2043,27.2229,20490.0
2020-12-18 13:30:00,29.31,29.33,29.29,29.29,28070.0,27.2321,27.2507,27.2136,27.2136,28070.0
2020-12-18 13:40:00,29.29,29.37,29.29,29.37,33470.0,27.2136,27.2879,27.2136,27.2879,33470.0
2020-12-18 13:50:00,29.37,29.38,29.33,29.36,34665.0,27.2879,27.2972,27.2507,27.2786,34665.0
2020-12-18 14:00:00,29.35,29.36,29.27,29.3,53010.0,27.2693,27.2786,27.195,27.2229,53010.0
2020-12-18 14:10:00,29.29,29.34,29.26,29.26,35305.0,27.2136,27.26,27.1857,27.1857,35305.0
2020-12-18 14:20:00,29.26,29.27,29.22,29.22,40720.0,27.1857,27.195,27.1485,27.1485,40720.0
2020-12-18 14:30:00,29.21,29.25,29.21,29.23,33300.0,27.1392,27.1764,27.1392,27.1578,33300.0
2020-12-18 14:40:00,29.21,29.27,29.19,29.24,105485.0,27.1392,27.195,27.1206,27.1671,105485.0
2020-12-18 14:50:00,29.24,29.25,29.22,29.25,31625.0,27.1671,27.1764,27.1485,27.1764,31625.0
2020-12-18 15:00:00,29.27,29.29,29.22,29.26,44000.0,27.195,27.2136,27.1485,27.1857,44000.0
2020-12-18 15:10:00,29.27,29.3,29.24,29.26,52890.0,27.195,27.2229,27.1671,27.1857,52890.0
2020-12-18 15:20:00,29.25,29.25,29.17,29.2,59080.0,27.1764,27.1764,27.1021,27.1299,59080.0
2020-12-18 15:30:00,29.2,29.23,29.17,29.21,77445.0,27.1299,27.1578,27.1021,27.1392,77445.0
2020-12-18 15:40:00,29.21,29.34,29.18,29.34,127050.0,27.1392,27.26,27.1114,27.26,127050.0
2020-12-18 15:50:00,29.35,29.54,29.33,29.4,588625.0,27.2693,27.4458,27.2507,27.3158,588625.0
2020-12-21 09:30:00,28.98,29.19,28.78,28.97,292085.0,26.9255,27.1206,26.7397,26.9162,292085.0
2020-12-21 09:40:00,28.96,28.99,28.84,28.84,164275.0,26.907,26.9348,26.7955,26.7955,164275.0
2020-12-21 09:50:00,28.83,29.05,28.83,28.99,125500.0,26.7862,26.9906,26.7862,26.9348,125500.0
2020-12-21 10:00:00,28.99,28.99,28.75,28.83,80045.0,26.9348,26.9348,26.7118,26.7862,80045.0
2020-12-21 10:10:00,28.84,28.98,28.82,28.86,61080.0,26.7955,26.9255,26.7769,26.814,61080.0
2020-12-21 10:20:00,28.88,28.97,28.81,28.96,70205.0,26.8326,26.9162,26.7676,26.907,70205.0
2020-12-21 10:30:00,28.93,29.03,28.88,29.03,91570.0,26.8791,26.972,26.8326,26.972,91570.0
2020-12-21 10:40:00,29.01,29.14,29.01,29.09,53200.0,26.9534,27.0742,26.9534,27.0277,53200.0
2020-12-21 10:50:00,29.1,29.13,28.99,29.05,59225.0,27.037,27.0649,26.9348,26.9906,59225.0
2020-12-21 11:00:00,29.02,29.04,28.94,29.04,101710.0,26.9627,26.9813,26.8884,26.9813,101710.0
2020-12-21 11:10:00,29.08,29.12,29.01,29.11,44555.0,27.0184,27.0556,26.9534,27.0463,44555.0
2020-12-21 11:20:00,29.12,29.23,29.11,29.23,73550.0,27.0556,27.1578,27.0463,27.1578,73550.0
2020-12-21 11:30:00,29.25,29.37,29.24,29.35,45970.0,27.1764,27.2879,27.1671,27.2693,45970.0
2020-12-21 11:40:00,29.34,29.44,29.34,29.4,73250.0,27.26,27.3529,27.26,27.3158,73250.0
2020-12-21 11:50:00,29.4,29.54,29.4,29.52,74635.0,27.3158,27.4458,27.3158,27.4273,74635.0
2020-12-21 12:00:00,29.52,29.58,29.52,29.58,78175.0,27.4273,27.483,27.4273,27.483,78175.0
2020-12-21 12:10:00,29.58,29.6,29.53,29.55,78005.0,27.483,27.5016,27.4365,27.4551,78005.0
2020-12-21 12:20:00,29.55,29.62,29.55,29.62,100195.0,27.4551,27.5202,27.4551,27.5202,100195.0
2020-12-21 12:30:00,29.61,29.64,29.55,29.56,40840.0,27.5109,27.5387,27.4551,27.4644,40840.0
2020-12-21 12:40:00,29.56,29.6,29.55,29.6,47710.0,27.4644,27.5016,27.4551,27.5016,47710.0
2020-12-21 12:50:00,29.6,29.64,29.58,29.62,54205.0,27.5016,27.5387,27.483,27.5202,54205.0
2020-12-21 13:00:00,29.62,29.63,29.6,29.63,41740.0,27.5202,27.5295,27.5016,27.5295,41740.0
2020-12-21 13:10:00,29.62,29.68,29.61,29.67,22400.0,27.5202,27.5759,27.5109,27.5666,22400.0
2020-12-21 13:20:00,29.67,29.72,29.66,29.7,56995.0,27.5666,27.6131,27.5573,27.5945,56995.0
2020-12-21 13:30:00,29.7,29.72,29.67,29.71,45300.0,27.5945,27.6131,27.5666,27.6038,45300.0
2020-12-21 13:40:00,29.71,29.73,29.69,29.73,33180.0,27.6038,27.6224,27.5852,27.6224,33180.0
2020-12-21 13:50:00,29.74,29.77,29.73,29.75,33660.0,27.6317,27.6595,27.6224,27.6409,33660.0
2020-12-21 14:00:00,29.75,29.77,29.73,29.75,32115.0,27.6409,27.6595,27.6224,27.6409,32115.0
2020-12-21 14:10:00,29.73,29.76,29.72,29.76,65280.0,27.6224,27.6502,27.6131,27.6502,65280.0
2020-12-21 14:20:00,29.76,29.77,29.73,29.75,57065.0,27.6502,27.6595,27.6224,27.6409,57065.0
2020-12-21 14:30:00,29.75,29.85,29.74,29.82,68660.0,27.6409,27.7339,27.6317,27.706,68660.0
2020-12-21 14:40:00,29.81,29.85,29.78,29.78,60310.0,27.6967,27.7339,27.6688,27.6688,60310.0
2020-12-21 14:50:00,29.79,29.85,29.79,29.82,70800.0,27.6781,27.7339,27.6781,27.706,70800.0
2020-12-21 15:00:00,29.83,29.86,29.79,29.81,77095.0,27.7153,27.7432,27.6781,27.6967,77095.0
2020-12-21 15:10:00,29.81,29.86,29.8,29.84,53280.0,27.6967,27.7432,27.6874,27.7246,53280.0
2020-12-21 15:20:00,29.84,29.87,29.83,29.84,102565.0,27.7246,27.7524,27.7153,27.7246,102565.0
2020-12-21 15:30:00,29.84,29.85,29.7,29.77,135530.0,27.7246,27.7339,27.5945,27.6595,135530.0
2020-12-21 15:40:00,29.78,29.8,29.7,29.72,141610.0,27.6688,27.6874,27.5945,27.6131,141610.0
2020-12-21 15:50:00,29.71,29.75,29.63,29.73,328760.0,27.6038,27.6409,27.5295,27.6224,328760.0
2020-12-22 09:30:00,29.7,30.05,29.6,29.86,129740.0,27.5945,27.9197,27.5016,27.7432,129740.0
2020-12-22 09:40:00,29.86,30.14,29.84,30.07,50870.0,27.7432,28.0033,27.7246,27.9383,50870.0
2020-12-22 09:50:00,30.06,30.13,30.0,30.07,38665.0,27.929,27.994,27.8732,27.9383,38665.0
2020-12-22 10:00:00,30.02,30.1,29.98,30.06,32840.0,27.8918,27.9661,27.8546,27.929,32840.0
2020-12-22 10:10:00,30.1,30.12,30.0,30.03,48975.0,27.9661,27.9847,27.8732,27.9011,48975.0
2020-12-22 10:20:00,30.04,30.11,29.99,30.0,182190.0,27.9104,27.9754,27.8639,27.8732,182190.0
2020-12-22 10:30:00,30.0,30.05,29.92,29.99,59940.0,27.8732,27.9197,27.7989,27.8639,59940.0
2020-12-22 10:40:00,29.97,29.97,29.82,29.82,50395.0,27.8454,27.8454,27.706,27.706,50395.0
2020-12-22 10:50:00,29.83,29.85,29.76,29.83,56915.0,27.7153,27.7339,27.6502,27.7153,56915.0
2020-12-22 11:00:00,29.8,29.86,29.77,29.86,30245.0,27.6874,27.7432,27.6595,27.7432,30245.0
2020-12-22 11:10:00,29.87,29.88,29.81,29.84,65535.0,27.7524,27.7617,27.6967,27.7246,65535.0
2020-12-22 11:20:00,29.87,29.87,29.76,29.8,76130.0,27.7524,27.7524,27.6502,27.6874,76130.0
2020-12-22 11:30:00,29.78,29.81,29.7,29.77,32285.0,27.6688,27.6967,27.5945,27.6595,32285.0
2020-12-22 11:40:00,29.78,29.8,29.7,29.79,47615.0,27.6688,27.6874,27.5945,27.6781,47615.0
2020-12-22 11:50:00,29.78,29.87,29.76,29.85,49885.0,27.6688,27.7524,27.6502,27.7339,49885.0
2020-12-22 12:00:00,29.84,29.89,29.79,29.81,165605.0,27.7246,27.771,27.6781,27.6967,165605.0
2020-12-22 12:10:00,29.83,29.87,29.8,29.83,41625.0,27.7153,27.7524,27.6874,27.7153,41625.0
2020-12-22 12:20:00,29.82,29.91,29.82,29.88,77925.0,27.706,27.7896,27.706,27.7617,77925.0
2020-12-22 12:30:00,29.88,29.88,29.8,29.82,82030.0,27.7617,27.7617,27.6874,27.706,82030.0
2020-12-22 12:40:00,29.81,29.85,29.79,29.81,25210.0,27.6967,27.7339,27.6781,27.6967,25210.0
2020-12-22 12:50:00,29.81,29.85,29.77,29.85,42100.0,27.6967,27.7339,27.6595,27.7339,42100.0
2020-12-22 13:00:00,29.85,29.86,29.79,29.82,80610.0,27.7339,27.7432,27.6781,27.706,80610.0
2020-12-22 13:10:00,29.82,29.86,29.79,29.86,90100.0,27.706,27.7432,27.6781,27.7432,90100.0
2020-12-22 13:20:00,29.88,29.94,29.87,29.92,67130.0,27.7617,27.8175,27.7524,27.7989,67130.0
2020-12-22 13:30:00,29.92,29.95,29.9,29.94,45080.0,27.7989,27.8268,27.7803,27.8175,45080.0
2020-12-22 13:40:00,29.94,29.95,29.87,29.88,86520.0,27.8175,27.8268,27.7524,27.7617,86520.0
2020-12-22 13:50:00,29.89,29.92,29.86,29.88,46410.0,27.771,27.7989,27.7432,27.7617,46410.0
2020-12-22 14:00:00,29.91,29.92,29.84,29.85,41510.0,27.7896,27.7989,27.7246,27.7339,41510.0
2020-12-22 14:10:00,29.84,29.96,29.84,29.92,47940.0,27.7246,27.8361,27.7246,27.7989,47940.0
2020-12-22 14:20:00,29.94,29.96,29.9,29.95,33950.0,27.8175,27.8361,27.7803,27.8268,33950.0
2020-12-22 14:30:00,29.95,29.96,29.92,29.95,42155.0,27.8268,27.8361,27.7989,27.8268,42155.0
2020-12-22 14:40:00,29.95,29.96,29.91,29.92,50965.0,27.8268,27.8361,27.7896,27.7989,50965.0
2020-12-22 14:50:00,29.92,29.93,29.89,29.92,51925.0,27.7989,27.8082,27.771,27.7989,51925.0
2020-12-22 15:00:00,29.92,29.95,29.9,29.9,77090.0,27.7989,27.8268,27.7803,27.7803,77090.0
2020-12-22 15:10:00,29.89,29.95,29.89,29.92,62210.0,27.771,27.8268,27.771,27.7989,62210.0
2020-12-22 15:20:00,29.93,29.94,29.89,29.92,157650.0,27.8082,27.8175,27.771,27.7989,157650.0
2020-12-22 15:30:00,29.92,29.94,29.9,29.91,88035.0,27.7989,27.8175,27.7803,27.7896,88035.0
2020-12-22 15:40:00,29.9,29.94,29.89,29.91,160600.0,27.7803,27.8175,27.771,27.7896,160600.0
2020-12-22 15:50:00,29.9,30.05,29.87,29.95,538345.0,27.7803,27.9197,27.7524,27.8268,538345.0
2020-12-23 09:30:00,29.96,30.07,29.86,29.91,122250.0,27.8361,27.9383,27.7432,27.7896,122250.0
2020-12-23 09:40:00,29.88,29.93,29.78,29.8,50090.0,27.7617,27.8082,27.6688,27.6874,50090.0
2020-12-23 09:50:00,29.83,29.9,29.78,29.81,55670.0,27.7153,27.7803,27.6688,27.6967,55670.0
2020-12-23 10:00:00,29.81,29.85,29.77,29.79,77910.0,27.6967,27.7339,27.6595,27.6781,77910.0
2020-12-23 10:10:00,29.76,29.8,29.69,29.74,25940.0,27.6502,27.6874,27.5852,27.6317,25940.0
2020-12-23 10:20:00,29.78,29.8,29.72,29.73,15085.0,27.6688,27.6874,27.6131,27.6224,15085.0
2020-12-23 10:30:00,29.74,29.78,29.73,29.77,32570.0,27.6317,27.6688,27.6224,27.6595,32570.0
2020-12-23 10:40:00,29.78,29.78,29.72,29.74,23245.0,27.6688,27.6688,27.6131,27.6317,23245.0
2020-12-23 10:50:00,29.74,29.78,29.73,29.76,88695.0,27.6317,27.6688,27.6224,27.6502,88695.0
2020-12-23 11:00:00,29.77,29.8,29.71,29.71,78500.0,27.6595,27.6874,27.6038,27.6038,78500.0
2020-12-23 11:10:00,29.72,29.74,29.68,29.71,45825.0,27.6131,27.6317,27.5759,27.6038,45825.0
2020-12-23 11:20:00,29.73,29.75,29.69,29.72,26855.0,27.6224,27.6409,27.5852,27.6131,26855.0
2020-12-23 11:30:00,29.74,29.75,29.66,29.74,35905.0,27.6317,27.6409,27.5573,27.6317,35905.0
2020-12-23 11:40:00,29.72,29.77,29.71,29.73,23670.0,27.6131,27.6595,27.6038,27.6224,23670.0
2020-12-23 11:50:00,29.74,29.75,29.69,29.73,34000.0,27.6317,27.6409,27.5852,27.6224,34000.0
2020-12-23 12:00:00,29.72,29.73,29.61,29.63,48885.0,27.6131,27.6224,27.5109,27.5295,48885.0
2020-12-23 12:10:00,29.63,29.64,29.5,29.53,88080.0,27.5295,27.5387,27.4087,27.4365,88080.0
2020-12-23 12:20:00,29.52,29.53,29.42,29.42,51150.0,27.4273,27.4365,27.3343,27.3343,51150.0
2020-12-23 12:30:00,29.42,29.49,29.42,29.43,62650.0,27.3343,27.3994,27.3343,27.3436,62650.0
2020-12-23 12:40:00,29.42,29.43,29.33,29.34,76145.0,27.3343,27.3436,27.2507,27.26,76145.0
2020-12-23 12:50:00,29.33,29.38,29.31,29.36,50625.0,27.2507,27.2972,27.2321,27.2786,50625.0
2020-12-23 13:00:00,29.37,29.38,29.32,29.34,40095.0,27.2879,27.2972,27.2414,27.26,40095.0
2020-12-23 13:10:00,29.34,29.38,29.31,29.31,46325.0,27.26,27.2972,27.2321,27.2321,46325.0
2020-12-23 13:20:00,29.31,29.4,29.31,29.37,33355.0,27.2321,27.3158,27.2321,27.2879,33355.0
2020-12-23 13:30:00,29.37,29.46,29.36,29.43,29890.0,27.2879,27.3715,27.2786,27.3436,29890.0
2020-12-23 13:40:00,29.43,29.44,29.39,29.4,43735.0,27.3436,27.3529,27.3065,27.3158,43735.0
2020-12-23 13:50:00,29.41,29.42,29.31,29.31,47315.0,27.3251,27.3343,27.2321,27.2321,47315.0
2020-12-23 14:00:00,29.31,29.32,29.23,29.23,135510.0,27.2321,27.2414,27.1578,27.1578,135510.0
2020-12-23 14:10:00,29.24,29.25,29.22,29.23,60265.0,27.1671,27.1764,27.1485,27.1578,60265.0
2020-12-23 14:20:00,29.23,29.26,29.22,29.24,101265.0,27.1578,27.1857,27.1485,27.1671,101265.0
2020-12-23 14:30:00,29.24,29.27,29.23,29.25,75325.0,27.1671,27.195,27.1578,27.1764,75325.0
2020-12-23 14:40:00,29.25,29.25,29.19,29.24,53265.0,27.1764,27.1764,27.1206,27.1671,53265.0
2020-12-23 14:50:00,29.24,29.26,29.22,29.22,61320.0,27.1671,27.1857,27.1485,27.1485,61320.0
2020-12-23 15:00:00,29.23,29.25,29.21,29.23,83325.0,27.1578,27.1764,27.1392,27.1578,83325.0
2020-12-23 15:10:00,29.23,29.29,29.23,29.29,122005.0,27.1578,27.2136,27.1578,27.2136,122005.0
2020-12-23 15:20:00,29.28,29.36,29.27,29.27,93750.0,27.2043,27.2786,27.195,27.195,93750.0
2020-12-23 15:30:00,29.27,29.4,29.27,29.39,93945.0,27.195,27.3158,27.195,27.3065,93945.0
2020-12-23 15:40:00,29.38,29.51,29.38,29.48,104205.0,27.2972,27.418,27.2972,27.3901,104205.0
2020-12-23 15:50:00,29.48,29.49,29.38,29.38,261230.0,27.3901,27.3994,27.2972,27.2972,261230.0
2020-12-24 09:30:00,29.38,29.6,29.27,29.4,92620.0,27.2972,27.5016,27.195,27.3158,92620.0
2020-12-24 09:40:00,29.39,29.52,29.38,29.52,56000.0,27.3065,27.4273,27.2972,27.4273,56000.0
2020-12-24 09:50:00,29.42,29.51,29.38,29.41,68885.0,27.3343,27.418,27.2972,27.3251,68885.0
2020-12-24 10:00:00,29.39,29.43,29.35,29.39,100400.0,27.3065,27.3436,27.2693,27.3065,100400.0
2020-12-24 10:10:00,29.4,29.41,29.28,29.28,39955.0,27.3158,27.3251,27.2043,27.2043,39955.0
2020-12-24 10:20:00,29.3,29.39,29.29,29.33,69445.0,27.2229,27.3065,27.2136,27.2507,69445.0
2020-12-24 10:30:00,29.31,29.43,29.31,29.35,47210.0,27.2321,27.3436,27.2321,27.2693,47210.0
2020-12-24 10:40:00,29.36,29.4,29.31,29.36,52580.0,27.2786,27.3158,27.2321,27.2786,52580.0
2020-12-24 10:50:00,29.36,29.41,29.34,29.4,57165.0,27.2786,27.3251,27.26,27.3158,57165.0
2020-12-24 11:00:00,29.41,29.41,29.39,29.39,42905.0,27.3251,27.3251,27.3065,27.3065,42905.0
2020-12-24 11:10:00,29.4,29.41,29.34,29.37,48830.0,27.3158,27.3251,27.26,27.2879,48830.0
2020-12-24 11:20:00,29.36,29.37,29.3,29.32,36115.0,27.2786,27.2879,27.2229,27.2414,36115.0
2020-12-24 11:30:00,29.33,29.36,29.3,29.3,38505.0,27.2507,27.2786,27.2229,27.2229,38505.0
2020-12-24 11:40:00,29.31,29.31,29.24,29.31,66665.0,27.2321,27.2321,27.1671,27.2321,66665.0
2020-12-24 11:50:00,29.32,29.36,29.3,29.34,28275.0,27.2414,27.2786,27.2229,27.26,28275.0
2020-12-24 12:00:00,29.32,29.37,29.29,29.37,32480.0,27.2414,27.2879,27.2136,27.2879,32480.0
2020-12-24 12:10:00,29.37,29.37,29.32,29.35,32150.0,27.2879,27.2879,27.2414,27.2693,32150.0
2020-12-24 12:20:00,29.34,29.35,29.3,29.35,48895.0,27.26,27.2693,27.2229,27.2693,48895.0
2020-12-24 12:30:00,29.35,29.37,29.32,29.34,45825.0,27.2693,27.2879,27.2414,27.26,45825.0
2020-12-24 12:40:00,29.34,29.39,29.33,29.39,29960.0,27.26,27.3065,27.2507,27.3065,29960.0
2020-12-24 12:50:00,29.39,29.4,29.37,29.38,101505.0,27.3065,27.3158,27.2879,27.2972,101505.0
2020-12-28 09:30:00,29.65,29.65,29.32,29.32,74230.0,27.548,27.548,27.2414,27.2414,74230.0
2020-12-28 09:40:00,29.33,29.41,29.31,29.31,21955.0,27.2507,27.3251,27.2321,27.2321,21955.0
2020-12-28 09:50:00,29.31,29.33,29.17,29.22,83095.0,27.2321,27.2507,27.1021,27.1485,83095.0
2020-12-28 10:00:00,29.25,29.29,29.13,29.18,120980.0,27.1764,27.2136,27.0649,27.1114,120980.0
2020-12-28 10:10:00,29.21,29.23,29.1,29.12,52780.0,27.1392,27.1578,27.037,27.0556,52780.0
2020-12-28 10:20:00,29.1,29.2,29.06,29.18,48660.0,27.037,27.1299,26.9999,27.1114,48660.0
2020-12-28 10:30:00,29.17,29.24,29.16,29.23,53700.0,27.1021,27.1671,27.0928,27.1578,53700.0
2020-12-28 10:40:00,29.23,29.25,29.13,29.14,28280.0,27.1578,27.1764,27.0649,27.0742,28280.0
2020-12-28 10:50:00,29.14,29.26,29.14,29.24,41490.0,27.0742,27.1857,27.0742,27.1671,41490.0
2020-12-28 11:00:00,29.24,29.24,29.14,29.14,35620.0,27.1671,27.1671,27.0742,27.0742,35620.0
2020-12-28 11:10:00,29.13,29.15,29.06,29.1,32505.0,27.0649,27.0835,26.9999,27.037,32505.0
2020-12-28 11:20:00,29.1,29.13,29.08,29.11,14000.0,27.037,27.0649,27.0184,27.0463,14000.0
2020-12-28 11:30:00,29.11,29.11,29.05,29.05,46650.0,27.0463,27.0463,26.9906,26.9906,46650.0
2020-12-28 11:40:00,29.07,29.08,29.02,29.02,142960.0,27.0092,27.0184,26.9627,26.9627,142960.0
2020-12-28 11:50:00,29.03,29.03,28.93,28.93,58540.0,26.972,26.972,26.8791,26.8791,58540.0
2020-12-28 12:00:00,28.93,28.95,28.88,28.88,48965.0,26.8791,26.8977,26.8326,26.8326,48965.0
2020-12-28 12:10:00,28.88,28.89,28.83,28.83,44575.0,26.8326,26.8419,26.7862,26.7862,44575.0
2020-12-28 12:20:00,28.83,28.9,28.83,28.87,48415.0,26.7862,26.8512,26.7862,26.8233,48415.0
2020-12-28 12:30:00,28.87,28.9,28.83,28.83,45880.0,26.8233,26.8512,26.7862,26.7862,45880.0
2020-12-28 12:40:00,28.83,28.85,28.8,28.81,55960.0,26.7862,26.8048,26.7583,26.7676,55960.0
2020-12-28 12:50:00,28.81,28.91,28.8,28.91,56950.0,26.7676,26.8605,26.7583,26.8605,56950.0
2020-12-28 13:00:00,28.91,28.99,28.89,28.93,47510.0,26.8605,26.9348,26.8419,26.8791,47510.0
2020-12-28 13:10:00,28.94,28.95,28.88,28.88,27000.0,26.8884,26.8977,26.8326,26.8326,27000.0
2020-12-28 13:20:00,28.87,28.99,28.87,28.94,33300.0,26.8233,26.9348,26.8233,26.8884,33300.0
2020-12-28 13:30:00,28.93,28.94,28.89,28.94,33875.0,26.8791,26.8884,26.8419,26.8884,33875.0
2020-12-28 13:40:00,28.91,28.97,28.91,28.95,39135.0,26.8605,26.9162,26.8605,26.8977,39135.0
2020-12-28 13:50:00,28.94,28.95,28.88,28.89,66045.0,26.8884,26.8977,26.8326,26.8419,66045.0
2020-12-28 14:00:00,28.89,28.93,28.87,28.91,46880.0,26.8419,26.8791,26.8233,26.8605,46880.0
2020-12-28 14:10:00,28.91,28.92,28.88,28.9,40160.0,26.8605,26.8698,26.8326,26.8512,40160.0
2020-12-28 14:20:00,28.92,28.94,28.9,28.92,32310.0,26.8698,26.8884,26.8512,26.8698,32310.0
2020-12-28 14:30:00,28.91,28.92,28.86,28.86,56800.0,26.8605,26.8698,26.814,26.814,56800.0
2020-12-28 14:40:00,28.85,28.89,28.85,28.85,52625.0,26.8048,26.8419,26.8048,26.8048,52625.0
2020-12-28 14:50:00,28.85,28.89,28.85,28.86,45320.0,26.8048,26.8419,26.8048,26.814,45320.0
2020-12-28 15:00:00,28.85,28.88,28.84,28.88,59645.0,26.8048,26.8326,26.7955,26.8326,59645.0
2020-12-28 15:10:00,28.87,28.91,28.83,28.83,88625.0,26.8233,26.8605,26.7862,26.7862,88625.0
2020-12-28 15:20:00,28.84,28.86,28.81,28.82,64890.0,26.7955,26.814,26.7676,26.7769,64890.0
2020-12-28 15:30:00,28.82,28.84,28.71,28.73,71755.0,26.7769,26.7955,26.6747,26.6933,71755.0
2020-12-28 15:40:00,28.72,28.78,28.69,28.72,208705.0,26.684,26.7397,26.6561,26.684,208705.0
2020-12-28 15:50:00,28.72,28.72,28.66,28.66,332020.0,26.684,26.684,26.6282,26.6282,332020.0
2020-12-29 09:30:00,28.8,28.94,28.62,28.68,77485.0,26.7583,26.8884,26.5911,26.6468,77485.0
2020-12-29 09:40:00,28.67,28.81,28.62,28.76,34890.0,26.6375,26.7676,26.5911,26.7211,34890.0
2020-12-29 09:50:00,28.75,28.75,28.5,28.53,38400.0,26.7118,26.7118,26.4796,26.5074,38400.0
2020-12-29 10:00:00,28.51,28.59,28.42,28.55,68370.0,26.4889,26.5632,26.4052,26.526,68370.0
2020-12-29 10:10:00,28.53,28.57,28.44,28.44,44195.0,26.5074,26.5446,26.4238,26.4238,44195.0
2020-12-29 10:20:00,28.44,28.53,28.37,28.53,143875.0,26.4238,26.5074,26.3588,26.5074,143875.0
2020-12-29 10:30:00,28.52,28.53,28.45,28.45,49040.0,26.4981,26.5074,26.4331,26.4331,49040.0
2020-12-29 10:40:00,28.46,28.52,28.46,28.5,29790.0,26.4424,26.4981,26.4424,26.4796,29790.0
2020-12-29 10:50:00,28.49,28.49,28.4,28.43,77110.0,26.4703,26.4703,26.3867,26.4145,77110.0
2020-12-29 11:00:00,28.41,28.44,28.39,28.4,34735.0,26.3959,26.4238,26.3774,26.3867,34735.0
2020-12-29 11:10:00,28.41,28.44,28.4,28.41,40955.0,26.3959,26.4238,26.3867,26.3959,40955.0
2020-12-29 11:20:00,28.4,28.42,28.37,28.42,40710.0,26.3867,26.4052,26.3588,26.4052,40710.0
2020-12-29 11:30:00,28.42,28.42,28.35,28.37,38270.0,26.4052,26.4052,26.3402,26.3588,38270.0
2020-12-29 11:40:00,28.37,28.41,28.35,28.41,77020.0,26.3588,26.3959,26.3402,26.3959,77020.0
2020-12-29 11:50:00,28.41,28.41,28.37,28.4,69185.0,26.3959,26.3959,26.3588,26.3867,69185.0
2020-12-29 12:00:00,28.4,28.41,28.31,28.33,118920.0,26.3867,26.3959,26.303,26.3216,118920.0
2020-12-29 12:10:00,28.34,28.38,28.33,28.35,34250.0,26.3309,26.3681,26.3216,26.3402,34250.0
2020-12-29 12:20:00,28.35,28.35,28.28,28.29,21185.0,26.3402,26.3402,26.2752,26.2845,21185.0
2020-12-29 12:30:00,28.29,28.29,28.23,28.24,31885.0,26.2845,26.2845,26.2287,26.238,31885.0
2020-12-29 12:40:00,28.23,28.3,28.23,28.26,62600.0,26.2287,26.2937,26.2287,26.2566,62600.0
2020-12-29 12:50:00,28.25,28.28,28.23,28.28,39815.0,26.2473,26.2752,26.2287,26.2752,39815.0
2020-12-29 13:00:00,28.28,28.32,28.26,28.32,60910.0,26.2752,26.3123,26.2566,26.3123,60910.0
2020-12-29 13:10:00,28.3,28.36,28.28,28.36,27090.0,26.2937,26.3495,26.2752,26.3495,27090.0
2020-12-29 13:20:00,28.36,28.36,28.33,28.35,68960.0,26.3495,26.3495,26.3216,26.3402,68960.0
2020-12-29 13:30:00,28.35,28.36,28.32,28.34,41950.0,26.3402,26.3495,26.3123,26.3309,41950.0
2020-12-29 13:40:00,28.35,28.37,28.35,28.36,30880.0,26.3402,26.3588,26.3402,26.3495,30880.0
2020-12-29 13:50:00,28.39,28.5,28.39,28.48,99405.0,26.3774,26.4796,26.3774,26.461,99405.0
2020-12-29 14:00:00,28.48,28.49,28.42,28.48,23950.0,26.461,26.4703,26.4052,26.461,23950.0
2020-12-29 14:10:00,28.48,28.51,28.48,28.5,28510.0,26.461,26.4889,26.461,26.4796,28510.0
2020-12-29 14:20:00,28.5,28.54,28.46,28.49,52415.0,26.4796,26.5167,26.4424,26.4703,52415.0
2020-12-29 14:30:00,28.5,28.53,28.49,28.51,29025.0,26.4796,26.5074,26.4703,26.4889,29025.0
2020-12-29 14:40:00,28.5,28.54,28.49,28.52,29930.0,26.4796,26.5167,26.4703,26.4981,29930.0
2020-12-29 14:50:00,28.52,28.59,28.52,28.57,32075.0,26.4981,26.5632,26.4981,26.5446,32075.0
2020-12-29 15:00:00,28.57,28.58,28.52,28.52,50215.0,26.5446,26.5539,26.4981,26.4981,50215.0
2020-12-29 15:10:00,28.53,28.53,28.46,28.49,46000.0,26.5074,26.5074,26.4424,26.4703,46000.0
2020-12-29 15:20:00,28.48,28.58,28.48,28.55,96125.0,26.461,26.5539,26.461,26.526,96125.0
2020-12-29 15:30:00,28.55,28.61,28.55,28.59,48680.0,26.526,26.5818,26.526,26.5632,48680.0
2020-12-29 15:40:00,28.59,28.65,28.59,28.65,104660.0,26.5632,26.6189,26.5632,26.6189,104660.0
2020-12-29 15:50:00,28.66,28.66,28.58,28.61,220260.0,26.6282,26.6282,26.5539,26.5818,220260.0
2020-12-30 09:30:00,28.68,28.94,28.68,28.69,86905.0,26.6468,26.8884,26.6468,26.6561,86905.0
2020-12-30 09:40:00,28.76,28.8,28.67,28.71,12770.0,26.7211,26.7583,26.6375,26.6747,12770.0
2020-12-30 09:50:00,28.63,28.73,28.56,28.71,49955.0,26.6003,26.6933,26.5353,26.6747,49955.0
2020-12-30 10:00:00,28.68,28.71,28.5,28.53,67425.0,26.6468,26.6747,26.4796,26.5074,67425.0
2020-12-30 10:10:00,28.53,28.55,28.44,28.5,73050.0,26.5074,26.526,26.4238,26.4796,73050.0
2020-12-30 10:20:00,28.48,28.56,28.48,28.5,42700.0,26.461,26.5353,26.461,26.4796,42700.0
2020-12-30 10:30:00,28.49,28.56,28.41,28.44,70400.0,26.4703,26.5353,26.3959,26.4238,70400.0
2020-12-30 10:40:00,28.44,28.47,28.38,28.47,58345.0,26.4238,26.4517,26.3681,26.4517,58345.0
2020-12-30 10:50:00,28.45,28.48,28.39,28.4,43345.0,26.4331,26.461,26.3774,26.3867,43345.0
2020-12-30 11:00:00,28.41,28.45,28.4,28.44,33820.0,26.3959,26.4331,26.3867,26.4238,33820.0
2020-12-30 11:10:00,28.44,28.46,28.35,28.35,25000.0,26.4238,26.4424,26.3402,26.3402,25000.0
2020-12-30 11:20:00,28.36,28.45,28.35,28.43,34960.0,26.3495,26.4331,26.3402,26.4145,34960.0
2020-12-30 11:30:00,28.43,28.53,28.43,28.49,162575.0,26.4145,26.5074,26.4145,26.4703,162575.0
2020-12-30 11:40:00,28.48,28.58,28.48,28.58,25305.0,26.461,26.5539,26.461,26.5539,25305.0
2020-12-30 11:50:00,28.58,28.67,28.58,28.63,40550.0,26.5539,26.6375,26.5539,26.6003,40550.0
2020-12-30 12:00:00,28.63,28.66,28.56,28.65,359960.0,26.6003,26.6282,26.5353,26.6189,359960.0
2020-12-30 12:10:00,28.63,28.63,28.57,28.58,23160.0,26.6003,26.6003,26.5446,26.5539,23160.0
2020-12-30 12:20:00,28.58,28.6,28.52,28.54,20950.0,26.5539,26.5725,26.4981,26.5167,20950.0
2020-12-30 12:30:00,28.54,28.54,28.5,28.5,13735.0,26.5167,26.5167,26.4796,26.4796,13735.0
2020-12-30 12:40:00,28.5,28.51,28.46,28.46,25585.0,26.4796,26.4889,26.4424,26.4424,25585.0
2020-12-30 12:50:00,28.45,28.52,28.45,28.51,20665.0,26.4331,26.4981,26.4331,26.4889,20665.0
2020-12-30 13:00:00,28.5,28.5,28.44,28.48,39380.0,26.4796,26.4796,26.4238,26.461,39380.0
2020-12-30 13:10:00,28.48,28.52,28.47,28.51,24015.0,26.461,26.4981,26.4517,26.4889,24015.0
2020-12-30 13:20:00,28.51,28.56,28.51,28.56,31010.0,26.4889,26.5353,26.4889,26.5353,31010.0
2020-12-30 13:30:00,28.57,28.58,28.54,28.57,22780.0,26.5446,26.5539,26.5167,26.5446,22780.0
2020-12-30 13:40:00,28.56,28.58,28.55,28.57,12075.0,26.5353,26.5539,26.526,26.5446,12075.0
2020-12-30 13:50:00,28.58,28.62,28.57,28.61,30100.0,26.5539,26.5911,26.5446,26.5818,30100.0
2020-12-30 14:00:00,28.6,28.62,28.58,28.61,13095.0,26.5725,26.5911,26.5539,26.5818,13095.0
2020-12-30 14:10:00,28.6,28.62,28.59,28.61,15250.0,26.5725,26.5911,26.5632,26.5818,15250.0
2020-12-30 14:20:00,28.61,28.61,28.57,28.57,15085.0,26.5818,26.5818,26.5446,26.5446,15085.0
2020-12-30 14:30:00,28.58,28.59,28.57,28.57,28450.0,26.5539,26.5632,26.5446,26.5446,28450.0
2020-12-30 14:40:00,28.57,28.61,28.56,28.57,31725.0,26.5446,26.5818,26.5353,26.5446,31725.0
2020-12-30 14:50:00,28.58,28.59,28.56,28.59,29080.0,26.5539,26.5632,26.5353,26.5632,29080.0
2020-12-30 15:00:00,28.59,28.59,28.57,28.59,16285.0,26.5632,26.5632,26.5446,26.5632,16285.0
2020-12-30 15:10:00,28.57,28.57,28.52,28.53,20695.0,26.5446,26.5446,26.4981,26.5074,20695.0
2020-12-30 15:20:00,28.53,28.54,28.51,28.54,18150.0,26.5074,26.5167,26.4889,26.5167,18150.0
2020-12-30 15:30:00,28.53,28.57,28.53,28.55,51905.0,26.5074,26.5446,26.5074,26.526,51905.0
2020-12-30 15:40:00,28.54,28.57,28.52,28.54,43230.0,26.5167,26.5446,26.4981,26.5167,43230.0
2020-12-30 15:50:00,28.54,28.61,28.52,28.55,123100.0,26.5167,26.5818,26.4981,26.526,123100.0
2020-12-31 09:30:00,28.64,28.64,28.36,28.36,92515.0,26.6096,26.6096,26.3495,26.3495,92515.0
2020-12-31 09:40:00,28.35,28.36,28.27,28.33,25820.0,26.3402,26.3495,26.2659,26.3216,25820.0
2020-12-31 09:50:00,28.28,28.43,28.28,28.35,28765.0,26.2752,26.4145,26.2752,26.3402,28765.0
2020-12-31 10:00:00,28.3,28.39,28.26,28.28,90620.0,26.2937,26.3774,26.2566,26.2752,90620.0
2020-12-31 10:10:00,28.25,28.32,28.21,28.31,35120.0,26.2473,26.3123,26.2101,26.303,35120.0
2020-12-31 10:20:00,28.29,28.29,28.16,28.17,21570.0,26.2845,26.2845,26.1637,26.173,21570.0
2020-12-31 10:30:00,28.16,28.26,28.16,28.26,18130.0,26.1637,26.2566,26.1637,26.2566,18130.0
2020-12-31 10:40:00,28.26,28.31,28.25,28.27,10145.0,26.2566,26.303,26.2473,26.2659,10145.0
2020-12-31 10:50:00,28.27,28.33,28.27,28.3,14630.0,26.2659,26.3216,26.2659,26.2937,14630.0
2020-12-31 11:00:00,28.26,28.3,28.25,28.28,29785.0,26.2566,26.2937,26.2473,26.2752,29785.0
2020-12-31 11:10:00,28.28,28.33,28.28,28.3,39180.0,26.2752,26.3216,26.2752,26.2937,39180.0
2020-12-31 11:20:00,28.28,28.29,28.24,28.25,18360.0,26.2752,26.2845,26.238,26.2473,18360.0
2020-12-31 11:30:00,28.25,28.25,28.17,28.19,45740.0,26.2473,26.2473,26.173,26.1915,45740.0
2020-12-31 11:40:00,28.19,28.21,28.17,28.2,27850.0,26.1915,26.2101,26.173,26.2008,27850.0
2020-12-31 11:50:00,28.19,28.23,28.19,28.23,20890.0,26.1915,26.2287,26.1915,26.2287,20890.0
2020-12-31 12:00:00,28.23,28.23,28.18,28.19,53240.0,26.2287,26.2287,26.1822,26.1915,53240.0
2020-12-31 12:10:00,28.19,28.2,28.15,28.15,34315.0,26.1915,26.2008,26.1544,26.1544,34315.0
2020-12-31 12:20:00,28.15,28.22,28.15,28.22,26465.0,26.1544,26.2194,26.1544,26.2194,26465.0
2020-12-31 12:30:00,28.22,28.22,28.18,28.21,27910.0,26.2194,26.2194,26.1822,26.2101,27910.0
2020-12-31 12:40:00,28.19,28.23,28.18,28.22,62225.0,26.1915,26.2287,26.1822,26.2194,62225.0
2020-12-31 12:50:00,28.22,28.24,28.19,28.2,129830.0,26.2194,26.238,26.1915,26.2008,129830.0
2020-12-31 13:00:00,28.2,28.22,28.19,28.19,38465.0,26.2008,26.2194,26.1915,26.1915,38465.0
2020-12-31 13:10:00,28.19,28.19,28.16,28.19,24480.0,26.1915,26.1915,26.1637,26.1915,24480.0
2020-12-31 13:20:00,28.19,28.21,28.18,28.2,32080.0,26.1915,26.2101,26.1822,26.2008,32080.0
2020-12-31 13:30:00,28.21,28.23,28.18,28.2,65255.0,26.2101,26.2287,26.1822,26.2008,65255.0
2020-12-31 13:40:00,28.19,28.2,28.18,28.2,9130.0,26.1915,26.2008,26.1822,26.2008,9130.0
2020-12-31 13:50:00,28.19,28.2,28.18,28.18,30970.0,26.1915,26.2008,26.1822,26.1822,30970.0
2020-12-31 14:00:00,28.17,28.17,28.11,28.14,55400.0,26.173,26.173,26.1172,26.1451,55400.0
2020-12-31 14:10:00,28.13,28.22,28.12,28.2,40000.0,26.1358,26.2194,26.1265,26.2008,40000.0
2020-12-31 14:20:00,28.2,28.22,28.19,28.22,25230.0,26.2008,26.2194,26.1915,26.2194,25230.0
2020-12-31 14:30:00,28.21,28.21,28.17,28.19,27530.0,26.2101,26.2101,26.173,26.1915,27530.0
2020-12-31 14:40:00,28.2,28.22,28.16,28.16,20895.0,26.2008,26.2194,26.1637,26.1637,20895.0
2020-12-31 14:50:00,28.17,28.19,28.14,28.14,29545.0,26.173,26.1915,26.1451,26.1451,29545.0
2020-12-31 15:00:00,28.14,28.17,28.13,28.16,40010.0,26.1451,26.173,26.1358,26.1637,40010.0
2020-12-31 15:10:00,28.15,28.16,28.13,28.14,71505.0,26.1544,26.1637,26.1358,26.1451,71505.0
2020-12-31 15:20:00,28.14,28.17,28.12,28.17,54675.0,26.1451,26.173,26.1265,26.173,54675.0
2020-12-31 15:30:00,28.17,28.18,28.13,28.14,59295.0,26.173,26.1822,26.1358,26.1451,59295.0
2020-12-31 15:40:00,28.14,28.16,28.12,28.14,101635.0,26.1451,26.1637,26.1265,26.1451,101635.0
2020-12-31 15:50:00,28.15,28.17,28.09,28.12,332210.0,26.1544,26.173,26.0986,26.1265,332210.0
2021-01-04 09:30:00,28.14,28.33,28.14,28.31,223225.0,26.1451,26.3216,26.1451,26.303,223225.0
2021-01-04 09:40:00,28.31,28.31,28.12,28.16,129035.0,26.303,26.303,26.1265,26.1637,129035.0
2021-01-04 09:50:00,28.17,28.2,28.09,28.17,96760.0,26.173,26.2008,26.0986,26.173,96760.0
2021-01-04 10:00:00,28.14,28.21,28.06,28.06,107010.0,26.1451,26.2101,26.0708,26.0708,107010.0
2021-01-04 10:10:00,28.06,28.08,27.98,28.05,218340.0,26.0708,26.0893,25.9964,26.0615,218340.0
2021-01-04 10:20:00,28.06,28.21,28.05,28.2,131085.0,26.0708,26.2101,26.0615,26.2008,131085.0
2021-01-04 10:30:00,28.2,28.21,28.11,28.13,93415.0,26.2008,26.2101,26.1172,26.1358,93415.0
2021-01-04 10:40:00,28.14,28.22,28.13,28.18,66490.0,26.1451,26.2194,26.1358,26.1822,66490.0
2021-01-04 10:50:00,28.19,28.2,28.07,28.08,102790.0,26.1915,26.2008,26.08,26.0893,102790.0
2021-01-04 11:00:00,28.09,28.12,27.95,27.95,60115.0,26.0986,26.1265,25.9686,25.9686,60115.0
2021-01-04 11:10:00,27.92,28.06,27.89,28.05,69375.0,25.9407,26.0708,25.9128,26.0615,69375.0
2021-01-04 11:20:00,28.07,28.07,27.95,27.99,56310.0,26.08,26.08,25.9686,26.0057,56310.0
2021-01-04 11:30:00,27.97,28.02,27.95,28.01,99070.0,25.9871,26.0336,25.9686,26.0243,99070.0
2021-01-04 11:40:00,28.0,28.02,27.95,27.97,45925.0,26.015,26.0336,25.9686,25.9871,45925.0
2021-01-04 11:50:00,27.98,28.0,27.83,27.83,33290.0,25.9964,26.015,25.8571,25.8571,33290.0
2021-01-04 12:00:00,27.82,27.84,27.77,27.77,59650.0,25.8478,25.8664,25.8013,25.8013,59650.0
2021-01-04 12:10:00,27.76,27.76,27.63,27.69,66455.0,25.792,25.792,25.6712,25.727,66455.0
2021-01-04 12:20:00,27.69,27.89,27.67,27.87,85060.0,25.727,25.9128,25.7084,25.8942,85060.0
2021-01-04 12:30:00,27.85,27.91,27.8,27.87,43040.0,25.8756,25.9314,25.8292,25.8942,43040.0
2021-01-04 12:40:00,27.86,27.87,27.81,27.85,40000.0,25.8849,25.8942,25.8385,25.8756,40000.0
2021-01-04 12:50:00,27.85,27.94,27.84,27.92,43510.0,25.8756,25.9593,25.8664,25.9407,43510.0
2021-01-04 13:00:00,27.91,27.93,27.86,27.89,43245.0,25.9314,25.95,25.8849,25.9128,43245.0
2021-01-04 13:10:00,27.89,27.93,27.89,27.91,57910.0,25.9128,25.95,25.9128,25.9314,57910.0
2021-01-04 13:20:00,27.91,27.98,27.9,27.92,72660.0,25.9314,25.9964,25.9221,25.9407,72660.0
2021-01-04 13:30:00,27.93,27.93,27.91,27.92,37640.0,25.95,25.95,25.9314,25.9407,37640.0
2021-01-04 13:40:00,27.93,27.95,27.9,27.92,88175.0,25.95,25.9686,25.9221,25.9407,88175.0
2021-01-04 13:50:00,27.94,27.96,27.92,27.93,83490.0,25.9593,25.9778,25.9407,25.95,83490.0
2021-01-04 14:00:00,27.95,27.97,27.9,27.92,76830.0,25.9686,25.9871,25.9221,25.9407,76830.0
2021-01-04 14:10:00,27.92,27.93,27.89,27.92,37330.0,25.9407,25.95,25.9128,25.9407,37330.0
2021-01-04 14:20:00,27.93,27.95,27.9,27.94,80615.0,25.95,25.9686,25.9221,25.9593,80615.0
2021-01-04 14:30:00,27.92,27.94,27.89,27.89,34745.0,25.9407,25.9593,25.9128,25.9128,34745.0
2021-01-04 14:40:00,27.9,27.91,27.87,27.89,43160.0,25.9221,25.9314,25.8942,25.9128,43160.0
2021-01-04 14:50:00,27.88,27.96,27.86,27.94,49625.0,25.9035,25.9778,25.8849,25.9593,49625.0
2021-01-04 15:00:00,27.92,27.94,27.89,27.92,38550.0,25.9407,25.9593,25.9128,25.9407,38550.0
2021-01-04 15:10:00,27.93,27.94,27.9,27.92,76535.0,25.95,25.9593,25.9221,25.9407,76535.0
2021-01-04 15:20:00,27.91,27.94,27.91,27.93,73965.0,25.9314,25.9593,25.9314,25.95,73965.0
2021-01-04 15:30:00,27.93,27.97,27.91,27.97,240070.0,25.95,25.9871,25.9314,25.9871,240070.0
2021-01-04 15:40:00,27.97,28.01,27.96,28.01,184390.0,25.9871,26.0243,25.9778,26.0243,184390.0
2021-01-04 15:50:00,28.01,28.02,27.93,27.94,589415.0,26.0243,26.0336,25.95,25.9593,589415.0
2021-01-05 09:30:00,27.84,27.95,27.78,27.84,109980.0,25.8664,25.9686,25.8106,25.8664,109980.0
2021-01-05 09:40:00,27.92,28.06,27.92,28.06,41005.0,25.9407,26.0708,25.9407,26.0708,41005.0
2021-01-05 09:50:00,28.03,28.15,27.99,27.99,82695.0,26.0429,26.1544,26.0057,26.0057,82695.0
2021-01-05 10:00:00,27.97,28.04,27.94,27.98,32895.0,25.9871,26.0522,25.9593,25.9964,32895.0
2021-01-05 10:10:00,27.98,28.0,27.84,27.84,93965.0,25.9964,26.015,25.8664,25.8664,93965.0
2021-01-05 10:20:00,27.88,27.92,27.77,27.92,74170.0,25.9035,25.9407,25.8013,25.9407,74170.0
2021-01-05 10:30:00,27.89,27.92,27.8,27.8,36820.0,25.9128,25.9407,25.8292,25.8292,36820.0
2021-01-05 10:40:00,27.82,27.83,27.75,27.79,38630.0,25.8478,25.8571,25.7827,25.8199,38630.0
2021-01-05 10:50:00,27.83,27.87,27.79,27.8,36975.0,25.8571,25.8942,25.8199,25.8292,36975.0
2021-01-05 11:00:00,27.8,27.96,27.8,27.91,48245.0,25.8292,25.9778,25.8292,25.9314,48245.0
2021-01-05 11:10:00,27.93,27.94,27.8,27.84,59225.0,25.95,25.9593,25.8292,25.8664,59225.0
2021-01-05 11:20:00,27.84,27.84,27.77,27.78,33740.0,25.8664,25.8664,25.8013,25.8106,33740.0
2021-01-05 11:30:00,27.81,27.89,27.73,27.76,61300.0,25.8385,25.9128,25.7642,25.792,61300.0
2021-01-05 11:40:00,27.76,27.79,27.66,27.67,62035.0,25.792,25.8199,25.6991,25.7084,62035.0
2021-01-05 11:50:00,27.7,27.72,27.67,27.7,23625.0,25.7363,25.7549,25.7084,25.7363,23625.0
2021-01-05 12:00:00,27.7,27.78,27.68,27.78,47530.0,25.7363,25.8106,25.7177,25.8106,47530.0
2021-01-05 12:10:00,27.76,27.79,27.71,27.75,42385.0,25.792,25.8199,25.7456,25.7827,42385.0
2021-01-05 12:20:00,27.76,27.76,27.71,27.72,48425.0,25.792,25.792,25.7456,25.7549,48425.0
2021-01-05 12:30:00,27.72,27.73,27.67,27.72,35715.0,25.7549,25.7642,25.7084,25.7549,35715.0
2021-01-05 12:40:00,27.73,27.75,27.65,27.69,27825.0,25.7642,25.7827,25.6898,25.727,27825.0
2021-01-05 12:50:00,27.68,27.7,27.65,27.68,29150.0,25.7177,25.7363,25.6898,25.7177,29150.0
2021-01-05 13:00:00,27.7,27.73,27.66,27.67,39470.0,25.7363,25.7642,25.6991,25.7084,39470.0
2021-01-05 13:10:00,27.68,27.74,27.64,27.71,43160.0,25.7177,25.7734,25.6805,25.7456,43160.0
2021-01-05 13:20:00,27.71,27.74,27.68,27.74,35930.0,25.7456,25.7734,25.7177,25.7734,35930.0
2021-01-05 13:30:00,27.76,27.78,27.72,27.73,65765.0,25.792,25.8106,25.7549,25.7642,65765.0
2021-01-05 13:40:00,27.72,27.75,27.72,27.74,34680.0,25.7549,25.7827,25.7549,25.7734,34680.0
2021-01-05 13:50:00,27.75,27.8,27.75,27.8,37725.0,25.7827,25.8292,25.7827,25.8292,37725.0
2021-01-05 14:00:00,27.8,27.92,27.8,27.92,62475.0,25.8292,25.9407,25.8292,25.9407,62475.0
2021-01-05 14:10:00,27.92,27.98,27.9,27.92,58360.0,25.9407,25.9964,25.9221,25.9407,58360.0
2021-01-05 14:20:00,27.91,27.92,27.9,27.9,22825.0,25.9314,25.9407,25.9221,25.9221,22825.0
2021-01-05 14:30:00,27.91,27.95,27.91,27.94,39600.0,25.9314,25.9686,25.9314,25.9593,39600.0
2021-01-05 14:40:00,27.94,27.96,27.91,27.95,88080.0,25.9593,25.9778,25.9314,25.9686,88080.0
2021-01-05 14:50:00,27.95,27.96,27.92,27.93,55955.0,25.9686,25.9778,25.9407,25.95,55955.0
2021-01-05 15:00:00,27.95,28.08,27.95,28.08,62905.0,25.9686,26.0893,25.9686,26.0893,62905.0
2021-01-05 15:10:00,28.07,28.14,28.06,28.13,81310.0,26.08,26.1451,26.0708,26.1358,81310.0
2021-01-05 15:20:00,28.12,28.13,28.04,28.07,103645.0,26.1265,26.1358,26.0522,26.08,103645.0
2021-01-05 15:30:00,28.07,28.14,28.07,28.1,197405.0,26.08,26.1451,26.08,26.1079,197405.0
2021-01-05 15:40:00,28.09,28.13,28.08,28.13,115995.0,26.0986,26.1358,26.0893,26.1358,115995.0
2021-01-05 15:50:00,28.14,28.16,28.11,28.13,291445.0,26.1451,26.1637,26.1172,26.1358,291445.0
2021-01-06 09:30:00,27.87,28.37,27.75,28.37,211860.0,25.8942,26.3588,25.7827,26.3588,211860.0
2021-01-06 09:40:00,28.37,28.71,28.37,28.59,150250.0,26.3588,26.6747,26.3588,26.5632,150250.0
2021-01-06 09:50:00,28.59,28.76,28.49,28.61,93165.0,26.5632,26.7211,26.4703,26.5818,93165.0
2021-01-06 10:00:00,28.6,28.75,28.56,28.69,82100.0,26.5725,26.7118,26.5353,26.6561,82100.0
2021-01-06 10:10:00,28.69,28.72,28.6,28.66,79505.0,26.6561,26.684,26.5725,26.6282,79505.0
2021-01-06 10:20:00,28.66,28.81,28.65,28.77,110425.0,26.6282,26.7676,26.6189,26.7304,110425.0
2021-01-06 10:30:00,28.78,28.79,28.6,28.62,94485.0,26.7397,26.749,26.5725,26.5911,94485.0
2021-01-06 10:40:00,28.62,28.71,28.62,28.66,51935.0,26.5911,26.6747,26.5911,26.6282,51935.0
2021-01-06 10:50:00,28.69,28.87,28.69,28.85,57490.0,26.6561,26.8233,26.6561,26.8048,57490.0
2021-01-06 11:00:00,28.85,28.87,28.77,28.83,55260.0,26.8048,26.8233,26.7304,26.7862,55260.0
2021-01-06 11:10:00,28.83,28.92,28.75,28.83,127320.0,26.7862,26.8698,26.7118,26.7862,127320.0
2021-01-06 11:20:00,28.82,28.87,28.81,28.84,32025.0,26.7769,26.8233,26.7676,26.7955,32025.0
2021-01-06 11:30:00,28.85,28.89,28.8,28.84,50390.0,26.8048,26.8419,26.7583,26.7955,50390.0
2021-01-06 11:40:00,28.85,29.0,28.85,29.0,108965.0,26.8048,26.9441,26.8048,26.9441,108965.0
2021-01-06 11:50:00,29.0,29.02,28.87,28.88,149310.0,26.9441,26.9627,26.8233,26.8326,149310.0
2021-01-06 12:00:00,28.88,28.91,28.83,28.83,52200.0,26.8326,26.8605,26.7862,26.7862,52200.0
2021-01-06 12:10:00,28.85,28.92,28.82,28.9,66460.0,26.8048,26.8698,26.7769,26.8512,66460.0
2021-01-06 12:20:00,28.9,28.92,28.83,28.9,43245.0,26.8512,26.8698,26.7862,26.8512,43245.0
2021-01-06 12:30:00,28.9,28.94,28.87,28.87,39750.0,26.8512,26.8884,26.8233,26.8233,39750.0
2021-01-06 12:40:00,28.89,28.94,28.89,28.94,40025.0,26.8419,26.8884,26.8419,26.8884,40025.0
2021-01-06 12:50:00,28.94,28.96,28.9,28.92,56370.0,26.8884,26.907,26.8512,26.8698,56370.0
2021-01-06 13:00:00,28.95,28.98,28.92,28.94,43900.0,26.8977,26.9255,26.8698,26.8884,43900.0
2021-01-06 13:10:00,28.94,28.99,28.94,28.95,32000.0,26.8884,26.9348,26.8884,26.8977,32000.0
2021-01-06 13:20:00,28.96,29.06,28.92,29.06,49335.0,26.907,26.9999,26.8698,26.9999,49335.0
2021-01-06 13:30:00,29.05,29.09,29.04,29.06,21930.0,26.9906,27.0277,26.9813,26.9999,21930.0
2021-01-06 13:40:00,29.08,29.16,29.08,29.15,54780.0,27.0184,27.0928,27.0184,27.0835,54780.0
2021-01-06 13:50:00,29.16,29.16,29.08,29.11,141435.0,27.0928,27.0928,27.0184,27.0463,141435.0
2021-01-06 14:00:00,29.13,29.17,29.11,29.17,37870.0,27.0649,27.1021,27.0463,27.1021,37870.0
2021-01-06 14:10:00,29.17,29.18,28.99,29.05,29015.0,27.1021,27.1114,26.9348,26.9906,29015.0
2021-01-06 14:20:00,29.06,29.1,28.95,29.0,26230.0,26.9999,27.037,26.8977,26.9441,26230.0
2021-01-06 14:30:00,29.02,29.09,28.99,29.0,34855.0,26.9627,27.0277,26.9348,26.9441,34855.0
2021-01-06 14:40:00,29.0,29.1,28.94,28.94,97405.0,26.9441,27.037,26.8884,26.8884,97405.0
2021-01-06 14:50:00,28.95,29.04,28.95,29.03,60460.0,26.8977,26.9813,26.8977,26.972,60460.0
2021-01-06 15:00:00,29.01,29.02,28.93,29.0,48095.0,26.9534,26.9627,26.8791,26.9441,48095.0
2021-01-06 15:10:00,29.0,29.07,28.98,29.04,57435.0,26.9441,27.0092,26.9255,26.9813,57435.0
2021-01-06 15:20:00,29.03,29.07,28.9,29.01,101815.0,26.972,27.0092,26.8512,26.9534,101815.0
2021-01-06 15:30:00,29.01,29.09,28.98,29.04,115130.0,26.9534,27.0277,26.9255,26.9813,115130.0
2021-01-06 15:40:00,29.04,29.13,29.04,29.1,138670.0,26.9813,27.0649,26.9813,27.037,138670.0
2021-01-06 15:50:00,29.06,29.19,29.04,29.19,342615.0,26.9999,27.1206,26.9813,27.1206,342615.0
2021-01-07 09:30:00,29.19,29.45,29.12,29.45,101415.0,27.1206,27.3622,27.0556,27.3622,101415.0
2021-01-07 09:40:00,29.41,29.49,29.28,29.49,50660.0,27.3251,27.3994,27.2043,27.3994,50660.0
2021-01-07 09:50:00,29.51,29.51,29.21,29.25,43050.0,27.418,27.418,27.1392,27.1764,43050.0
2021-01-07 10:00:00,29.22,29.29,29.02,29.13,90140.0,27.1485,27.2136,26.9627,27.0649,90140.0
2021-01-07 10:10:00,29.08,29.28,29.07,29.23,31740.0,27.0184,27.2043,27.0092,27.1578,31740.0
2021-01-07 10:20:00,29.22,29.32,29.2,29.22,34830.0,27.1485,27.2414,27.1299,27.1485,34830.0
2021-01-07 10:30:00,29.25,29.29,29.2,29.2,24050.0,27.1764,27.2136,27.1299,27.1299,24050.0
2021-01-07 10:40:00,29.22,29.24,29.14,29.21,59045.0,27.1485,27.1671,27.0742,27.1392,59045.0
2021-01-07 10:50:00,29.21,29.22,29.14,29.2,27765.0,27.1392,27.1485,27.0742,27.1299,27765.0
2021-01-07 11:00:00,29.21,29.24,29.17,29.21,43665.0,27.1392,27.1671,27.1021,27.1392,43665.0
2021-01-07 11:10:00,29.2,29.23,29.14,29.18,89310.0,27.1299,27.1578,27.0742,27.1114,89310.0
2021-01-07 11:20:00,29.18,29.29,29.18,29.29,114650.0,27.1114,27.2136,27.1114,27.2136,114650.0
2021-01-07 11:30:00,29.29,29.31,29.22,29.23,60260.0,27.2136,27.2321,27.1485,27.1578,60260.0
2021-01-07 11:40:00,29.23,29.28,29.17,29.23,58820.0,27.1578,27.2043,27.1021,27.1578,58820.0
2021-01-07 11:50:00,29.23,29.29,29.22,29.23,33045.0,27.1578,27.2136,27.1485,27.1578,33045.0
2021-01-07 12:00:00,29.24,29.3,29.24,29.3,16940.0,27.1671,27.2229,27.1671,27.2229,16940.0
2021-01-07 12:10:00,29.32,29.35,29.32,29.35,33955.0,27.2414,27.2693,27.2414,27.2693,33955.0
2021-01-07 12:20:00,29.33,29.39,29.32,29.38,33910.0,27.2507,27.3065,27.2414,27.2972,33910.0
2021-01-07 12:30:00,29.38,29.46,29.38,29.43,31435.0,27.2972,27.3715,27.2972,27.3436,31435.0
2021-01-07 12:40:00,29.41,29.41,29.36,29.38,15775.0,27.3251,27.3251,27.2786,27.2972,15775.0
2021-01-07 12:50:00,29.38,29.42,29.36,29.38,25185.0,27.2972,27.3343,27.2786,27.2972,25185.0
2021-01-07 13:00:00,29.39,29.43,29.38,29.4,26020.0,27.3065,27.3436,27.2972,27.3158,26020.0
2021-01-07 13:10:00,29.4,29.44,29.4,29.44,22850.0,27.3158,27.3529,27.3158,27.3529,22850.0
2021-01-07 13:20:00,29.43,29.45,29.42,29.43,27985.0,27.3436,27.3622,27.3343,27.3436,27985.0
2021-01-07 13:30:00,29.4,29.47,29.4,29.46,22960.0,27.3158,27.3808,27.3158,27.3715,22960.0
2021-01-07 13:40:00,29.46,29.49,29.44,29.45,105655.0,27.3715,27.3994,27.3529,27.3622,105655.0
2021-01-07 13:50:00,29.45,29.48,29.44,29.48,32015.0,27.3622,27.3901,27.3529,27.3901,32015.0
2021-01-07 14:00:00,29.46,29.48,29.4,29.41,40365.0,27.3715,27.3901,27.3158,27.3251,40365.0
2021-01-07 14:10:00,29.39,29.4,29.28,29.31,136270.0,27.3065,27.3158,27.2043,27.2321,136270.0
2021-01-07 14:20:00,29.3,29.36,29.29,29.36,51255.0,27.2229,27.2786,27.2136,27.2786,51255.0
2021-01-07 14:30:00,29.35,29.37,29.34,29.35,90465.0,27.2693,27.2879,27.26,27.2693,90465.0
2021-01-07 14:40:00,29.35,29.45,29.35,29.42,51915.0,27.2693,27.3622,27.2693,27.3343,51915.0
2021-01-07 14:50:00,29.41,29.43,29.37,29.43,114515.0,27.3251,27.3436,27.2879,27.3436,114515.0
2021-01-07 15:00:00,29.41,29.43,29.37,29.37,66195.0,27.3251,27.3436,27.2879,27.2879,66195.0
2021-01-07 15:10:00,29.38,29.41,29.38,29.39,70285.0,27.2972,27.3251,27.2972,27.3065,70285.0
2021-01-07 15:20:00,29.39,29.42,29.38,29.41,99675.0,27.3065,27.3343,27.2972,27.3251,99675.0
2021-01-07 15:30:00,29.4,29.46,29.4,29.43,148285.0,27.3158,27.3715,27.3158,27.3436,148285.0
2021-01-07 15:40:00,29.43,29.47,29.39,29.44,212420.0,27.3436,27.3808,27.3065,27.3529,212420.0
2021-01-07 15:50:00,29.42,29.47,29.4,29.4,317470.0,27.3343,27.3808,27.3158,27.3158,317470.0
2021-01-08 09:30:00,29.43,29.69,29.36,29.63,145785.0,27.3436,27.5852,27.2786,27.5295,145785.0
2021-01-08 09:40:00,29.63,29.76,29.57,29.74,81995.0,27.5295,27.6502,27.4737,27.6317,81995.0
2021-01-08 09:50:00,29.74,29.89,29.68,29.84,60905.0,27.6317,27.771,27.5759,27.7246,60905.0
2021-01-08 10:00:00,29.84,29.89,29.76,29.85,46965.0,27.7246,27.771,27.6502,27.7339,46965.0
2021-01-08 10:10:00,29.86,29.86,29.69,29.76,27440.0,27.7432,27.7432,27.5852,27.6502,27440.0
2021-01-08 10:20:00,29.73,29.77,29.62,29.62,41545.0,27.6224,27.6595,27.5202,27.5202,41545.0
2021-01-08 10:30:00,29.63,29.7,29.57,29.69,52250.0,27.5295,27.5945,27.4737,27.5852,52250.0
2021-01-08 10:40:00,29.7,29.72,29.55,29.59,116250.0,27.5945,27.6131,27.4551,27.4923,116250.0
2021-01-08 10:50:00,29.59,29.61,29.45,29.46,74765.0,27.4923,27.5109,27.3622,27.3715,74765.0
2021-01-08 11:00:00,29.46,29.53,29.46,29.47,57930.0,27.3715,27.4365,27.3715,27.3808,57930.0
2021-01-08 11:10:00,29.49,29.5,29.44,29.47,44090.0,27.3994,27.4087,27.3529,27.3808,44090.0
2021-01-08 11:20:00,29.45,29.47,29.43,29.43,25010.0,27.3622,27.3808,27.3436,27.3436,25010.0
2021-01-08 11:30:00,29.43,29.43,29.32,29.36,43265.0,27.3436,27.3436,27.2414,27.2786,43265.0
2021-01-08 11:40:00,29.38,29.38,29.3,29.37,57990.0,27.2972,27.2972,27.2229,27.2879,57990.0
2021-01-08 11:50:00,29.34,29.45,29.31,29.44,49985.0,27.26,27.3622,27.2321,27.3529,49985.0
2021-01-08 12:00:00,29.43,29.48,29.39,29.45,69810.0,27.3436,27.3901,27.3065,27.3622,69810.0
2021-01-08 12:10:00,29.44,29.47,29.39,29.39,26495.0,27.3529,27.3808,27.3065,27.3065,26495.0
2021-01-08 12:20:00,29.41,29.41,29.37,29.39,21735.0,27.3251,27.3251,27.2879,27.3065,21735.0
2021-01-08 12:30:00,29.39,29.41,29.37,29.37,27745.0,27.3065,27.3251,27.2879,27.2879,27745.0
2021-01-08 12:40:00,29.39,29.4,29.34,29.36,30615.0,27.3065,27.3158,27.26,27.2786,30615.0
2021-01-08 12:50:00,29.35,29.44,29.34,29.43,26010.0,27.2693,27.3529,27.26,27.3436,26010.0
2021-01-08 13:00:00,29.41,29.45,29.39,29.41,19095.0,27.3251,27.3622,27.3065,27.3251,19095.0
2021-01-08 13:10:00,29.41,29.42,29.3,29.31,26000.0,27.3251,27.3343,27.2229,27.2321,26000.0
2021-01-08 13:20:00,29.31,29.31,29.2,29.3,28935.0,27.2321,27.2321,27.1299,27.2229,28935.0
2021-01-08 13:30:00,29.32,29.32,29.19,29.19,24615.0,27.2414,27.2414,27.1206,27.1206,24615.0
2021-01-08 13:40:00,29.19,29.21,29.15,29.21,23260.0,27.1206,27.1392,27.0835,27.1392,23260.0
2021-01-08 13:50:00,29.2,29.29,29.2,29.21,167500.0,27.1299,27.2136,27.1299,27.1392,167500.0
2021-01-08 14:00:00,29.21,29.31,29.21,29.31,167240.0,27.1392,27.2321,27.1392,27.2321,167240.0
2021-01-08 14:10:00,29.32,29.35,29.29,29.32,19760.0,27.2414,27.2693,27.2136,27.2414,19760.0
2021-01-08 14:20:00,29.31,29.33,29.28,29.3,13405.0,27.2321,27.2507,27.2043,27.2229,13405.0
2021-01-08 14:30:00,29.3,29.32,29.27,29.29,22900.0,27.2229,27.2414,27.195,27.2136,22900.0
2021-01-08 14:40:00,29.26,29.29,29.26,29.29,22015.0,27.1857,27.2136,27.1857,27.2136,22015.0
2021-01-08 14:50:00,29.29,29.34,29.29,29.34,15170.0,27.2136,27.26,27.2136,27.26,15170.0
2021-01-08 15:00:00,29.33,29.43,29.33,29.42,40575.0,27.2507,27.3436,27.2507,27.3343,40575.0
2021-01-08 15:10:00,29.42,29.52,29.42,29.51,41300.0,27.3343,27.4273,27.3343,27.418,41300.0
2021-01-08 15:20:00,29.51,29.57,29.48,29.57,49430.0,27.418,27.4737,27.3901,27.4737,49430.0
2021-01-08 15:30:00,29.56,29.64,29.56,29.64,78925.0,27.4644,27.5387,27.4644,27.5387,78925.0
2021-01-08 15:40:00,29.65,29.71,29.64,29.69,119460.0,27.548,27.6038,27.5387,27.5852,119460.0
2021-01-08 15:50:00,29.69,29.87,29.69,29.86,799455.0,27.5852,27.7524,27.5852,27.7432,799455.0
2021-01-11 09:30:00,29.83,29.98,29.4,29.68,230655.0,27.7153,27.8546,27.3158,27.5759,230655.0
2021-01-11 09:40:00,29.64,29.85,29.63,29.76,175155.0,27.5387,27.7339,27.5295,27.6502,175155.0
2021-01-11 09:50:00,29.73,29.83,29.7,29.78,159900.0,27.6224,27.7153,27.5945,27.6688,159900.0
2021-01-11 10:00:00,29.79,29.81,29.6,29.66,153995.0,27.6781,27.6967,27.5016,27.5573,153995.0
2021-01-11 10:10:00,29.66,29.8,29.63,29.8,100200.0,27.5573,27.6874,27.5295,27.6874,100200.0
2021-01-11 10:20:00,29.8,29.85,29.76,29.82,498860.0,27.6874,27.7339,27.6502,27.706,498860.0
2021-01-11 10:30:00,29.83,30.02,29.81,29.97,134590.0,27.7153,27.8918,27.6967,27.8454,134590.0
2021-01-11 10:40:00,29.98,30.02,29.89,29.96,61635.0,27.8546,27.8918,27.771,27.8361,61635.0
2021-01-11 10:50:00,29.96,30.07,29.92,30.07,82525.0,27.8361,27.9383,27.7989,27.9383,82525.0
2021-01-11 11:00:00,30.06,30.1,30.0,30.08,76055.0,27.929,27.9661,27.8732,27.9476,76055.0
2021-01-11 11:10:00,30.06,30.11,29.98,30.11,77880.0,27.929,27.9754,27.8546,27.9754,77880.0
2021-01-11 11:20:00,30.1,30.13,30.05,30.06,86440.0,27.9661,27.994,27.9197,27.929,86440.0
2021-01-11 11:30:00,30.04,30.1,30.03,30.05,86815.0,27.9104,27.9661,27.9011,27.9197,86815.0
2021-01-11 11:40:00,30.05,30.07,29.95,29.98,95825.0,27.9197,27.9383,27.8268,27.8546,95825.0
2021-01-11 11:50:00,29.99,30.04,29.98,29.99,79570.0,27.8639,27.9104,27.8546,27.8639,79570.0
2021-01-11 12:00:00,29.99,30.08,29.99,30.05,64895.0,27.8639,27.9476,27.8639,27.9197,64895.0
2021-01-11 12:10:00,30.06,30.16,30.0,30.12,89745.0,27.929,28.0219,27.8732,27.9847,89745.0
2021-01-11 12:20:00,30.11,30.3,30.1,30.29,148025.0,27.9754,28.152,27.9661,28.1427,148025.0
2021-01-11 12:30:00,30.29,30.32,30.16,30.18,96115.0,28.1427,28.1705,28.0219,28.0405,96115.0
2021-01-11 12:40:00,30.19,30.2,30.08,30.14,142080.0,28.0498,28.059,27.9476,28.0033,142080.0
2021-01-11 12:50:00,30.14,30.17,30.09,30.16,50775.0,28.0033,28.0312,27.9568,28.0219,50775.0
2021-01-11 13:00:00,30.16,30.19,30.11,30.18,65685.0,28.0219,28.0498,27.9754,28.0405,65685.0
2021-01-11 13:10:00,30.18,30.21,30.09,30.09,94635.0,28.0405,28.0683,27.9568,27.9568,94635.0
2021-01-11 13:20:00,30.08,30.08,30.0,30.02,157030.0,27.9476,27.9476,27.8732,27.8918,157030.0
2021-01-11 13:30:00,30.01,30.04,29.97,30.03,53985.0,27.8825,27.9104,27.8454,27.9011,53985.0
2021-01-11 13:40:00,30.02,30.03,29.98,30.0,56470.0,27.8918,27.9011,27.8546,27.8732,56470.0
2021-01-11 13:50:00,30.0,30.03,29.99,30.0,40255.0,27.8732,27.9011,27.8639,27.8732,40255.0
2021-01-11 14:00:00,30.0,30.02,29.98,29.99,55235.0,27.8732,27.8918,27.8546,27.8639,55235.0
2021-01-11 14:10:00,29.99,30.01,29.96,29.96,45780.0,27.8639,27.8825,27.8361,27.8361,45780.0
2021-01-11 14:20:00,29.98,29.99,29.96,29.96,39800.0,27.8546,27.8639,27.8361,27.8361,39800.0
2021-01-11 14:30:00,29.95,29.98,29.91,29.96,39415.0,27.8268,27.8546,27.7896,27.8361,39415.0
2021-01-11 14:40:00,29.96,29.97,29.9,29.9,73185.0,27.8361,27.8454,27.7803,27.7803,73185.0
2021-01-11 14:50:00,29.89,29.99,29.86,29.97,43460.0,27.771,27.8639,27.7432,27.8454,43460.0
2021-01-11 15:00:00,29.98,30.0,29.93,29.93,52465.0,27.8546,27.8732,27.8082,27.8082,52465.0
2021-01-11 15:10:00,29.94,29.95,29.91,29.92,35955.0,27.8175,27.8268,27.7896,27.7989,35955.0
2021-01-11 15:20:00,29.94,29.95,29.89,29.9,59630.0,27.8175,27.8268,27.771,27.7803,59630.0
2021-01-11 15:30:00,29.9,29.96,29.9,29.92,73720.0,27.7803,27.8361,27.7803,27.7989,73720.0
2021-01-11 15:40:00,29.93,29.94,29.88,29.93,113865.0,27.8082,27.8175,27.7617,27.8082,113865.0
2021-01-11 15:50:00,29.93,29.94,29.89,29.9,606220.0,27.8082,27.8175,27.771,27.7803,606220.0
2021-01-12 09:30:00,29.84,29.99,29.79,29.95,110270.0,27.7246,27.8639,27.6781,27.8268,110270.0
2021-01-12 09:40:00,29.96,30.04,29.92,29.99,56695.0,27.8361,27.9104,27.7989,27.8639,56695.0
2021-01-12 09:50:00,29.97,30.08,29.92,30.02,36635.0,27.8454,27.9476,27.7989,27.8918,36635.0
2021-01-12 10:00:00,30.02,30.09,29.97,30.07,42160.0,27.8918,27.9568,27.8454,27.9383,42160.0
2021-01-12 10:10:00,30.07,30.14,30.03,30.1,79730.0,27.9383,28.0033,27.9011,27.9661,79730.0
2021-01-12 10:20:00,30.07,30.1,30.02,30.07,176770.0,27.9383,27.9661,27.8918,27.9383,176770.0
2021-01-12 10:30:00,30.08,30.11,30.05,30.05,49840.0,27.9476,27.9754,27.9197,27.9197,49840.0
2021-01-12 10:40:00,30.04,30.1,30.01,30.09,56315.0,27.9104,27.9661,27.8825,27.9568,56315.0
2021-01-12 10:50:00,30.09,30.19,30.08,30.15,119825.0,27.9568,28.0498,27.9476,28.0126,119825.0
2021-01-12 11:00:00,30.16,30.23,30.1,30.22,101990.0,28.0219,28.0869,27.9661,28.0776,101990.0
2021-01-12 11:10:00,30.22,30.26,30.19,30.26,55710.0,28.0776,28.1148,28.0498,28.1148,55710.0
2021-01-12 11:20:00,30.25,30.25,30.17,30.2,29410.0,28.1055,28.1055,28.0312,28.059,29410.0
2021-01-12 11:30:00,30.22,30.24,30.17,30.23,46600.0,28.0776,28.0962,28.0312,28.0869,46600.0
2021-01-12 11:40:00,30.24,30.24,30.06,30.06,43330.0,28.0962,28.0962,27.929,27.929,43330.0
2021-01-12 11:50:00,30.06,30.16,30.06,30.16,31515.0,27.929,28.0219,27.929,28.0219,31515.0
2021-01-12 12:00:00,30.17,30.2,30.12,30.13,37945.0,28.0312,28.059,27.9847,27.994,37945.0
2021-01-12 12:10:00,30.13,30.25,30.13,30.25,51720.0,27.994,28.1055,27.994,28.1055,51720.0
2021-01-12 12:20:00,30.23,30.26,30.18,30.26,87935.0,28.0869,28.1148,28.0405,28.1148,87935.0
2021-01-12 12:30:00,30.26,30.26,30.12,30.18,97340.0,28.1148,28.1148,27.9847,28.0405,97340.0
2021-01-12 12:40:00,30.16,30.2,30.15,30.19,67705.0,28.0219,28.059,28.0126,28.0498,67705.0
2021-01-12 12:50:00,30.19,30.23,30.19,30.23,33570.0,28.0498,28.0869,28.0498,28.0869,33570.0
2021-01-12 13:00:00,30.22,30.23,30.15,30.21,61050.0,28.0776,28.0869,28.0126,28.0683,61050.0
2021-01-12 13:10:00,30.21,30.24,30.19,30.24,31475.0,28.0683,28.0962,28.0498,28.0962,31475.0
2021-01-12 13:20:00,30.24,30.32,30.18,30.31,47460.0,28.0962,28.1705,28.0405,28.1612,47460.0
2021-01-12 13:30:00,30.3,30.37,30.29,30.36,60205.0,28.152,28.217,28.1427,28.2077,60205.0
2021-01-12 13:40:00,30.36,30.38,30.29,30.36,117245.0,28.2077,28.2263,28.1427,28.2077,117245.0
2021-01-12 13:50:00,30.36,30.39,30.29,30.33,65005.0,28.2077,28.2356,28.1427,28.1798,65005.0
2021-01-12 14:00:00,30.33,30.34,30.2,30.2,89660.0,28.1798,28.1891,28.059,28.059,89660.0
2021-01-12 14:10:00,30.22,30.23,30.17,30.17,43835.0,28.0776,28.0869,28.0312,28.0312,43835.0
2021-01-12 14:20:00,30.18,30.2,30.16,30.17,78515.0,28.0405,28.059,28.0219,28.0312,78515.0
2021-01-12 14:30:00,30.17,30.21,30.17,30.17,50480.0,28.0312,28.0683,28.0312,28.0312,50480.0
2021-01-12 14:40:00,30.17,30.18,30.15,30.18,37335.0,28.0312,28.0405,28.0126,28.0405,37335.0
2021-01-12 14:50:00,30.17,30.23,30.16,30.18,78005.0,28.0312,28.0869,28.0219,28.0405,78005.0
2021-01-12 15:00:00,30.19,30.24,30.17,30.18,198290.0,28.0498,28.0962,28.0312,28.0405,198290.0
2021-01-12 15:10:00,30.19,30.22,30.17,30.19,74745.0,28.0498,28.0776,28.0312,28.0498,74745.0
2021-01-12 15:20:00,30.2,30.22,30.16,30.18,101250.0,28.059,28.0776,28.0219,28.0405,101250.0
2021-01-12 15:30:00,30.18,30.25,30.18,30.24,93545.0,28.0405,28.1055,28.0405,28.0962,93545.0
2021-01-12 15:40:00,30.24,30.34,30.23,30.34,119105.0,28.0962,28.1891,28.0869,28.1891,119105.0
2021-01-12 15:50:00,30.34,30.42,30.31,30.35,474100.0,28.1891,28.2635,28.1612,28.1984,474100.0
2021-01-13 09:30:00,30.5,30.67,30.26,30.3,284345.0,28.3378,28.4957,28.1148,28.152,284345.0
2021-01-13 09:40:00,30.3,30.33,30.15,30.17,41475.0,28.152,28.1798,28.0126,28.0312,41475.0
2021-01-13 09:50:00,30.19,30.27,30.16,30.24,36100.0,28.0498,28.1241,28.0219,28.0962,36100.0
2021-01-13 10:00:00,30.23,30.26,30.15,30.25,125840.0,28.0869,28.1148,28.0126,28.1055,125840.0
2021-01-13 10:10:00,30.28,30.3,30.17,30.23,36490.0,28.1334,28.152,28.0312,28.0869,36490.0
2021-01-13 10:20:00,30.28,30.33,30.23,30.33,36040.0,28.1334,28.1798,28.0869,28.1798,36040.0
2021-01-13 10:30:00,30.34,30.38,30.28,30.28,32265.0,28.1891,28.2263,28.1334,28.1334,32265.0
2021-01-13 10:40:00,30.26,30.37,30.25,30.34,59975.0,28.1148,28.217,28.1055,28.1891,59975.0
2021-01-13 10:50:00,30.34,30.36,30.27,30.3,92965.0,28.1891,28.2077,28.1241,28.152,92965.0
2021-01-13 11:00:00,30.3,30.35,30.29,30.32,63115.0,28.152,28.1984,28.1427,28.1705,63115.0
2021-01-13 11:10:00,30.33,30.44,30.33,30.37,184835.0,28.1798,28.282,28.1798,28.217,184835.0
2021-01-13 11:20:00,30.36,30.56,30.36,30.55,33685.0,28.2077,28.3935,28.2077,28.3842,33685.0
2021-01-13 11:30:00,30.55,30.55,30.46,30.52,168345.0,28.3842,28.3842,28.3006,28.3564,168345.0
2021-01-13 11:40:00,30.53,30.58,30.42,30.46,233490.0,28.3657,28.4121,28.2635,28.3006,233490.0
2021-01-13 11:50:00,30.46,30.55,30.46,30.55,60755.0,28.3006,28.3842,28.3006,28.3842,60755.0
2021-01-13 12:00:00,30.53,30.57,30.49,30.53,117580.0,28.3657,28.4028,28.3285,28.3657,117580.0
2021-01-13 12:10:00,30.53,30.56,30.5,30.53,110105.0,28.3657,28.3935,28.3378,28.3657,110105.0
2021-01-13 12:20:00,30.53,30.54,30.48,30.49,89535.0,28.3657,28.3749,28.3192,28.3285,89535.0
2021-01-13 12:30:00,30.49,30.68,30.48,30.67,232410.0,28.3285,28.505,28.3192,28.4957,232410.0
2021-01-13 12:40:00,30.68,30.76,30.66,30.75,98000.0,28.505,28.5793,28.4864,28.5701,98000.0
2021-01-13 12:50:00,30.73,30.75,30.7,30.72,121450.0,28.5515,28.5701,28.5236,28.5422,121450.0
2021-01-13 13:00:00,30.72,30.74,30.71,30.72,103230.0,28.5422,28.5608,28.5329,28.5422,103230.0
2021-01-13 13:10:00,30.72,30.78,30.71,30.77,32090.0,28.5422,28.5979,28.5329,28.5886,32090.0
2021-01-13 13:20:00,30.78,30.83,30.76,30.8,72505.0,28.5979,28.6444,28.5793,28.6165,72505.0
2021-01-13 13:30:00,30.79,30.82,30.79,30.81,35410.0,28.6072,28.6351,28.6072,28.6258,35410.0
2021-01-13 13:40:00,30.81,30.82,30.77,30.81,141360.0,28.6258,28.6351,28.5886,28.6258,141360.0
2021-01-13 13:50:00,30.8,30.81,30.75,30.78,139725.0,28.6165,28.6258,28.5701,28.5979,139725.0
2021-01-13 14:00:00,30.78,30.8,30.76,30.8,110990.0,28.5979,28.6165,28.5793,28.6165,110990.0
2021-01-13 14:10:00,30.79,30.81,30.79,30.79,51115.0,28.6072,28.6258,28.6072,28.6072,51115.0
2021-01-13 14:20:00,30.8,30.8,30.76,30.76,119810.0,28.6165,28.6165,28.5793,28.5793,119810.0
2021-01-13 14:30:00,30.77,30.77,30.73,30.74,187595.0,28.5886,28.5886,28.5515,28.5608,187595.0
2021-01-13 14:40:00,30.73,30.75,30.67,30.68,114135.0,28.5515,28.5701,28.4957,28.505,114135.0
2021-01-13 14:50:00,30.7,30.73,30.64,30.68,138815.0,28.5236,28.5515,28.4679,28.505,138815.0
2021-01-13 15:00:00,30.68,30.75,30.66,30.75,69710.0,28.505,28.5701,28.4864,28.5701,69710.0
2021-01-13 15:10:00,30.76,30.78,30.75,30.77,38535.0,28.5793,28.5979,28.5701,28.5886,38535.0
2021-01-13 15:20:00,30.77,30.77,30.73,30.73,63200.0,28.5886,28.5886,28.5515,28.5515,63200.0
2021-01-13 15:30:00,30.73,30.74,30.69,30.73,133860.0,28.5515,28.5608,28.5143,28.5515,133860.0
2021-01-13 15:40:00,30.73,30.73,30.69,30.71,155775.0,28.5515,28.5515,28.5143,28.5329,155775.0
2021-01-13 15:50:00,30.7,30.7,30.6,30.64,578660.0,28.5236,28.5236,28.4307,28.4679,578660.0
2021-01-14 09:30:00,30.71,30.93,30.68,30.88,202945.0,28.5329,28.7373,28.505,28.6908,202945.0
2021-01-14 09:40:00,30.89,31.09,30.79,31.08,72795.0,28.7001,28.886,28.6072,28.8767,72795.0
2021-01-14 09:50:00,31.06,31.1,30.95,30.96,54435.0,28.8581,28.8952,28.7559,28.7652,54435.0
2021-01-14 10:00:00,31.01,31.09,30.95,31.05,103480.0,28.8116,28.886,28.7559,28.8488,103480.0
2021-01-14 10:10:00,31.03,31.24,31.03,31.2,123590.0,28.8302,29.0253,28.8302,28.9882,123590.0
2021-01-14 10:20:00,31.19,31.2,31.05,31.08,75265.0,28.9789,28.9882,28.8488,28.8767,75265.0
2021-01-14 10:30:00,31.08,31.09,31.0,31.09,43675.0,28.8767,28.886,28.8023,28.886,43675.0
2021-01-14 10:40:00,31.09,31.13,31.05,31.13,50240.0,28.886,28.9231,28.8488,28.9231,50240.0
2021-01-14 10:50:00,31.13,31.13,31.06,31.12,41715.0,28.9231,28.9231,28.8581,28.9138,41715.0
2021-01-14 11:00:00,31.11,31.14,31.08,31.09,46410.0,28.9045,28.9324,28.8767,28.886,46410.0
2021-01-14 11:10:00,31.1,31.15,31.09,31.13,53230.0,28.8952,28.9417,28.886,28.9231,53230.0
2021-01-14 11:20:00,31.12,31.13,31.0,31.01,140195.0,28.9138,28.9231,28.8023,28.8116,140195.0
2021-01-14 11:30:00,31.01,31.01,30.91,30.94,44060.0,28.8116,28.8116,28.7187,28.7466,44060.0
2021-01-14 11:40:00,30.95,30.99,30.91,30.95,115090.0,28.7559,28.793,28.7187,28.7559,115090.0
2021-01-14 11:50:00,30.94,30.97,30.92,30.94,44950.0,28.7466,28.7745,28.728,28.7466,44950.0
2021-01-14 12:00:00,30.96,30.96,30.88,30.9,98245.0,28.7652,28.7652,28.6908,28.7094,98245.0
2021-01-14 12:10:00,30.9,30.96,30.89,30.92,46715.0,28.7094,28.7652,28.7001,28.728,46715.0
2021-01-14 12:20:00,30.91,30.97,30.9,30.94,52785.0,28.7187,28.7745,28.7094,28.7466,52785.0
2021-01-14 12:30:00,30.98,30.98,30.92,30.93,45090.0,28.7838,28.7838,28.728,28.7373,45090.0
2021-01-14 12:40:00,30.92,30.97,30.91,30.97,44330.0,28.728,28.7745,28.7187,28.7745,44330.0
2021-01-14 12:50:00,30.97,30.98,30.93,30.94,38060.0,28.7745,28.7838,28.7373,28.7466,38060.0
2021-01-14 13:00:00,30.95,31.03,30.95,31.0,162025.0,28.7559,28.8302,28.7559,28.8023,162025.0
2021-01-14 13:10:00,31.0,31.01,30.96,30.96,40970.0,28.8023,28.8116,28.7652,28.7652,40970.0
2021-01-14 13:20:00,30.95,31.0,30.9,30.9,56720.0,28.7559,28.8023,28.7094,28.7094,56720.0
2021-01-14 13:30:00,30.92,31.01,30.91,30.99,45620.0,28.728,28.8116,28.7187,28.793,45620.0
2021-01-14 13:40:00,31.0,31.0,30.9,30.98,31885.0,28.8023,28.8023,28.7094,28.7838,31885.0
2021-01-14 13:50:00,30.98,31.02,30.98,31.0,109430.0,28.7838,28.8209,28.7838,28.8023,109430.0
2021-01-14 14:00:00,31.0,31.03,30.99,31.01,104745.0,28.8023,28.8302,28.793,28.8116,104745.0
2021-01-14 14:10:00,31.01,31.06,30.98,31.02,159820.0,28.8116,28.8581,28.7838,28.8209,159820.0
2021-01-14 14:20:00,31.03,31.19,31.02,31.16,165630.0,28.8302,28.9789,28.8209,28.951,165630.0
2021-01-14 14:30:00,31.16,31.2,31.1,31.2,71075.0,28.951,28.9882,28.8952,28.9882,71075.0
2021-01-14 14:40:00,31.2,31.28,31.2,31.28,87015.0,28.9882,29.0625,28.9882,29.0625,87015.0
2021-01-14 14:50:00,31.28,31.41,31.28,31.39,123975.0,29.0625,29.1833,29.0625,29.1647,123975.0
2021-01-14 15:00:00,31.39,31.42,31.3,31.33,238345.0,29.1647,29.1926,29.0811,29.1089,238345.0
2021-01-14 15:10:00,31.33,31.33,31.21,31.21,101415.0,29.1089,29.1089,28.9974,28.9974,101415.0
2021-01-14 15:20:00,31.22,31.25,31.17,31.2,179930.0,29.0067,29.0346,28.9603,28.9882,179930.0
2021-01-14 15:30:00,31.21,31.28,31.18,31.23,244145.0,28.9974,29.0625,28.9696,29.016,244145.0
2021-01-14 15:40:00,31.23,31.28,31.21,31.26,232575.0,29.016,29.0625,28.9974,29.0439,232575.0
2021-01-14 15:50:00,31.25,31.32,31.25,31.29,823265.0,29.0346,29.0996,29.0346,29.0718,823265.0
2021-01-15 09:30:00,31.25,31.58,31.25,31.5,448715.0,29.0346,29.3412,29.0346,29.2669,448715.0
2021-01-15 09:40:00,31.49,31.83,31.49,31.82,212100.0,29.2576,29.5735,29.2576,29.5642,212100.0
2021-01-15 09:50:00,31.82,32.17,31.8,32.12,273780.0,29.5642,29.8894,29.5456,29.8429,273780.0
2021-01-15 10:00:00,32.13,32.13,31.84,31.88,244315.0,29.8522,29.8522,29.5828,29.6199,244315.0
2021-01-15 10:10:00,31.88,31.96,31.78,31.84,230435.0,29.6199,29.6943,29.527,29.5828,230435.0
2021-01-15 10:20:00,31.82,31.82,31.5,31.58,443005.0,29.5642,29.5642,29.2669,29.3412,443005.0
2021-01-15 10:30:00,31.59,31.7,31.52,31.52,143585.0,29.3505,29.4527,29.2855,29.2855,143585.0
2021-01-15 10:40:00,31.51,31.55,31.37,31.37,118915.0,29.2762,29.3133,29.1461,29.1461,118915.0
2021-01-15 10:50:00,31.4,31.66,31.4,31.65,73285.0,29.174,29.4155,29.174,29.4063,73285.0
2021-01-15 11:00:00,31.63,31.66,31.47,31.49,73495.0,29.3877,29.4155,29.239,29.2576,73495.0
2021-01-15 11:10:00,31.49,31.54,31.42,31.54,71070.0,29.2576,29.3041,29.1926,29.3041,71070.0
2021-01-15 11:20:00,31.54,31.57,31.51,31.57,61750.0,29.3041,29.3319,29.2762,29.3319,61750.0
2021-01-15 11:30:00,31.57,31.65,31.54,31.65,60530.0,29.3319,29.4063,29.3041,29.4063,60530.0
2021-01-15 11:40:00,31.66,31.74,31.65,31.67,65715.0,29.4155,29.4899,29.4063,29.4248,65715.0
2021-01-15 11:50:00,31.68,31.72,31.64,31.7,42610.0,29.4341,29.4713,29.397,29.4527,42610.0
2021-01-15 12:00:00,31.7,31.76,31.65,31.76,57570.0,29.4527,29.5085,29.4063,29.5085,57570.0
2021-01-15 12:10:00,31.76,31.78,31.71,31.72,84545.0,29.5085,29.527,29.462,29.4713,84545.0
2021-01-15 12:20:00,31.72,31.72,31.57,31.58,78240.0,29.4713,29.4713,29.3319,29.3412,78240.0
2021-01-15 12:30:00,31.55,31.59,31.52,31.58,45010.0,29.3133,29.3505,29.2855,29.3412,45010.0
2021-01-15 12:40:00,31.57,31.61,31.54,31.54,59260.0,29.3319,29.3691,29.3041,29.3041,59260.0
2021-01-15 12:50:00,31.54,31.61,31.5,31.61,115435.0,29.3041,29.3691,29.2669,29.3691,115435.0
2021-01-15 13:00:00,31.6,31.6,31.45,31.48,63135.0,29.3598,29.3598,29.2204,29.2483,63135.0
2021-01-15 13:10:00,31.47,31.49,31.42,31.46,81020.0,29.239,29.2576,29.1926,29.2297,81020.0
2021-01-15 13:20:00,31.48,31.56,31.47,31.56,108460.0,29.2483,29.3226,29.239,29.3226,108460.0
2021-01-15 13:30:00,31.55,31.55,31.44,31.47,58445.0,29.3133,29.3133,29.2111,29.239,58445.0
2021-01-15 13:40:00,31.48,31.55,31.48,31.54,64070.0,29.2483,29.3133,29.2483,29.3041,64070.0
2021-01-15 13:50:00,31.55,31.59,31.53,31.59,66450.0,29.3133,29.3505,29.2948,29.3505,66450.0
2021-01-15 14:00:00,31.59,31.59,31.54,31.54,67700.0,29.3505,29.3505,29.3041,29.3041,67700.0
2021-01-15 14:10:00,31.54,31.56,31.51,31.55,36935.0,29.3041,29.3226,29.2762,29.3133,36935.0
2021-01-15 14:20:00,31.54,31.56,31.5,31.56,186765.0,29.3041,29.3226,29.2669,29.3226,186765.0
2021-01-15 14:30:00,31.56,31.62,31.56,31.57,82810.0,29.3226,29.3784,29.3226,29.3319,82810.0
2021-01-15 14:40:00,31.58,31.61,31.56,31.59,75325.0,29.3412,29.3691,29.3226,29.3505,75325.0
2021-01-15 14:50:00,31.58,31.59,31.45,31.46,116305.0,29.3412,29.3505,29.2204,29.2297,116305.0
2021-01-15 15:00:00,31.46,31.55,31.45,31.51,111450.0,29.2297,29.3133,29.2204,29.2762,111450.0
2021-01-15 15:10:00,31.51,31.61,31.51,31.58,91405.0,29.2762,29.3691,29.2762,29.3412,91405.0
2021-01-15 15:20:00,31.58,31.59,31.55,31.55,142830.0,29.3412,29.3505,29.3133,29.3133,142830.0
2021-01-15 15:30:00,31.55,31.61,31.55,31.6,186330.0,29.3133,29.3691,29.3133,29.3598,186330.0
2021-01-15 15:40:00,31.6,31.61,31.5,31.55,316100.0,29.3598,29.3691,29.2669,29.3133,316100.0
2021-01-15 15:50:00,31.56,31.6,31.47,31.5,905490.0,29.3226,29.3598,29.239,29.2669,905490.0
2021-01-19 09:30:00,31.77,31.87,31.53,31.77,273370.0,29.5177,29.6107,29.2948,29.5177,273370.0
2021-01-19 09:40:00,31.75,31.75,31.56,31.6,100125.0,29.4992,29.4992,29.3226,29.3598,100125.0
2021-01-19 09:50:00,31.6,31.6,31.39,31.41,182025.0,29.3598,29.3598,29.1647,29.1833,182025.0
2021-01-19 10:00:00,31.5,31.51,31.34,31.38,71555.0,29.2669,29.2762,29.1182,29.1554,71555.0
2021-01-19 10:10:00,31.39,31.56,31.34,31.43,68500.0,29.1647,29.3226,29.1182,29.2018,68500.0
2021-01-19 10:20:00,31.45,31.56,31.41,31.56,39010.0,29.2204,29.3226,29.1833,29.3226,39010.0
2021-01-19 10:30:00,31.55,31.65,31.54,31.62,53745.0,29.3133,29.4063,29.3041,29.3784,53745.0
2021-01-19 10:40:00,31.63,31.71,31.62,31.67,98260.0,29.3877,29.462,29.3784,29.4248,98260.0
2021-01-19 10:50:00,31.69,31.69,31.58,31.6,73155.0,29.4434,29.4434,29.3412,29.3598,73155.0
2021-01-19 11:00:00,31.61,31.73,31.61,31.7,65110.0,29.3691,29.4806,29.3691,29.4527,65110.0
2021-01-19 11:10:00,31.69,31.8,31.68,31.68,108190.0,29.4434,29.5456,29.4341,29.4341,108190.0
2021-01-19 11:20:00,31.69,31.75,31.66,31.72,103600.0,29.4434,29.4992,29.4155,29.4713,103600.0
2021-01-19 11:30:00,31.74,31.78,31.72,31.76,58525.0,29.4899,29.527,29.4713,29.5085,58525.0
2021-01-19 11:40:00,31.8,31.82,31.72,31.77,67090.0,29.5456,29.5642,29.4713,29.5177,67090.0
2021-01-19 11:50:00,31.78,31.85,31.78,31.83,95560.0,29.527,29.5921,29.527,29.5735,95560.0
2021-01-19 12:00:00,31.83,31.84,31.73,31.78,105025.0,29.5735,29.5828,29.4806,29.527,105025.0
2021-01-19 12:10:00,31.76,31.83,31.76,31.81,171465.0,29.5085,29.5735,29.5085,29.5549,171465.0
2021-01-19 12:20:00,31.79,31.8,31.71,31.74,93280.0,29.5363,29.5456,29.462,29.4899,93280.0
2021-01-19 12:30:00,31.75,31.79,31.75,31.76,50540.0,29.4992,29.5363,29.4992,29.5085,50540.0
2021-01-19 12:40:00,31.75,31.78,31.71,31.72,41250.0,29.4992,29.527,29.462,29.4713,41250.0
2021-01-19 12:50:00,31.71,31.76,31.6,31.64,74650.0,29.462,29.5085,29.3598,29.397,74650.0
2021-01-19 13:00:00,31.65,31.65,31.55,31.58,107425.0,29.4063,29.4063,29.3133,29.3412,107425.0
2021-01-19 13:10:00,31.59,31.63,31.54,31.55,82430.0,29.3505,29.3877,29.3041,29.3133,82430.0
2021-01-19 13:20:00,31.56,31.61,31.56,31.57,38085.0,29.3226,29.3691,29.3226,29.3319,38085.0
2021-01-19 13:30:00,31.57,31.61,31.53,31.53,66105.0,29.3319,29.3691,29.2948,29.2948,66105.0
2021-01-19 13:40:00,31.54,31.54,31.43,31.44,58030.0,29.3041,29.3041,29.2018,29.2111,58030.0
2021-01-19 13:50:00,31.45,31.47,31.39,31.41,75950.0,29.2204,29.239,29.1647,29.1833,75950.0
2021-01-19 14:00:00,31.41,31.46,31.38,31.41,96045.0,29.1833,29.2297,29.1554,29.1833,96045.0
2021-01-19 14:10:00,31.41,31.44,31.39,31.4,63510.0,29.1833,29.2111,29.1647,29.174,63510.0
2021-01-19 14:20:00,31.41,31.42,31.4,31.42,59710.0,29.1833,29.1926,29.174,29.1926,59710.0
2021-01-19 14:30:00,31.42,31.53,31.41,31.53,49035.0,29.1926,29.2948,29.1833,29.2948,49035.0
2021-01-19 14:40:00,31.55,31.56,31.52,31.54,50745.0,29.3133,29.3226,29.2855,29.3041,50745.0
2021-01-19 14:50:00,31.53,31.58,31.45,31.46,127985.0,29.2948,29.3412,29.2204,29.2297,127985.0
2021-01-19 15:00:00,31.46,31.51,31.44,31.49,76785.0,29.2297,29.2762,29.2111,29.2576,76785.0
2021-01-19 15:10:00,31.49,31.54,31.49,31.54,94530.0,29.2576,29.3041,29.2576,29.3041,94530.0
2021-01-19 15:20:00,31.53,31.58,31.51,31.56,105505.0,29.2948,29.3412,29.2762,29.3226,105505.0
2021-01-19 15:30:00,31.57,31.61,31.54,31.59,101360.0,29.3319,29.3691,29.3041,29.3505,101360.0
2021-01-19 15:40:00,31.59,31.6,31.48,31.49,226460.0,29.3505,29.3598,29.2483,29.2576,226460.0
2021-01-19 15:50:00,31.51,31.54,31.48,31.49,372965.0,29.2762,29.3041,29.2483,29.2576,372965.0
2021-01-20 09:30:00,31.53,31.53,31.11,31.16,200150.0,29.2948,29.2948,28.9045,28.951,200150.0
2021-01-20 09:40:00,31.16,31.22,31.0,31.03,100970.0,28.951,29.0067,28.8023,28.8302,100970.0
2021-01-20 09:50:00,31.08,31.08,30.9,31.01,74350.0,28.8767,28.8767,28.7094,28.8116,74350.0
2021-01-20 10:00:00,31.01,31.05,30.96,30.97,43050.0,28.8116,28.8488,28.7652,28.7745,43050.0
2021-01-20 10:10:00,30.96,31.09,30.95,31.03,58970.0,28.7652,28.886,28.7559,28.8302,58970.0
2021-01-20 10:20:00,31.03,31.08,30.97,31.05,65785.0,28.8302,28.8767,28.7745,28.8488,65785.0
2021-01-20 10:30:00,31.06,31.31,31.06,31.25,55685.0,28.8581,29.0904,28.8581,29.0346,55685.0
2021-01-20 10:40:00,31.2,31.31,31.19,31.28,73415.0,28.9882,29.0904,28.9789,29.0625,73415.0
2021-01-20 10:50:00,31.28,31.33,31.18,31.2,140645.0,29.0625,29.1089,28.9696,28.9882,140645.0
2021-01-20 11:00:00,31.23,31.23,31.1,31.1,53750.0,29.016,29.016,28.8952,28.8952,53750.0
2021-01-20 11:10:00,31.09,31.28,31.09,31.19,37240.0,28.886,29.0625,28.886,28.9789,37240.0
2021-01-20 11:20:00,31.18,31.22,31.13,31.2,55595.0,28.9696,29.0067,28.9231,28.9882,55595.0
2021-01-20 11:30:00,31.21,31.25,31.17,31.18,52360.0,28.9974,29.0346,28.9603,28.9696,52360.0
2021-01-20 11:40:00,31.19,31.25,31.16,31.19,37755.0,28.9789,29.0346,28.951,28.9789,37755.0
2021-01-20 11:50:00,31.19,31.2,31.13,31.16,43865.0,28.9789,28.9882,28.9231,28.951,43865.0
2021-01-20 12:00:00,31.15,31.18,31.1,31.11,46445.0,28.9417,28.9696,28.8952,28.9045,46445.0
2021-01-20 12:10:00,31.12,31.13,31.06,31.13,35865.0,28.9138,28.9231,28.8581,28.9231,35865.0
2021-01-20 12:20:00,31.12,31.21,31.1,31.19,27180.0,28.9138,28.9974,28.8952,28.9789,27180.0
2021-01-20 12:30:00,31.19,31.22,31.12,31.15,38785.0,28.9789,29.0067,28.9138,28.9417,38785.0
2021-01-20 12:40:00,31.17,31.17,31.11,31.11,37850.0,28.9603,28.9603,28.9045,28.9045,37850.0
2021-01-20 12:50:00,31.08,31.2,31.08,31.14,39855.0,28.8767,28.9882,28.8767,28.9324,39855.0
2021-01-20 13:00:00,31.15,31.2,31.13,31.13,29315.0,28.9417,28.9882,28.9231,28.9231,29315.0
2021-01-20 13:10:00,31.14,31.15,31.09,31.09,27070.0,28.9324,28.9417,28.886,28.886,27070.0
2021-01-20 13:20:00,31.09,31.1,31.05,31.08,42815.0,28.886,28.8952,28.8488,28.8767,42815.0
2021-01-20 13:30:00,31.09,31.15,31.09,31.13,21995.0,28.886,28.9417,28.886,28.9231,21995.0
2021-01-20 13:40:00,31.1,31.1,31.02,31.04,49315.0,28.8952,28.8952,28.8209,28.8395,49315.0
2021-01-20 13:50:00,31.04,31.07,31.01,31.07,42490.0,28.8395,28.8674,28.8116,28.8674,42490.0
2021-01-20 14:00:00,31.08,31.12,31.08,31.1,34570.0,28.8767,28.9138,28.8767,28.8952,34570.0
2021-01-20 14:10:00,31.09,31.1,31.02,31.02,45625.0,28.886,28.8952,28.8209,28.8209,45625.0
2021-01-20 14:20:00,31.03,31.05,30.92,30.93,78005.0,28.8302,28.8488,28.728,28.7373,78005.0
2021-01-20 14:30:00,30.93,30.93,30.87,30.91,98580.0,28.7373,28.7373,28.6815,28.7187,98580.0
2021-01-20 14:40:00,30.92,30.95,30.87,30.89,52225.0,28.728,28.7559,28.6815,28.7001,52225.0
2021-01-20 14:50:00,30.89,30.95,30.88,30.89,64130.0,28.7001,28.7559,28.6908,28.7001,64130.0
2021-01-20 15:00:00,30.89,30.92,30.88,30.9,72485.0,28.7001,28.728,28.6908,28.7094,72485.0
2021-01-20 15:10:00,30.9,30.91,30.82,30.91,97850.0,28.7094,28.7187,28.6351,28.7187,97850.0
2021-01-20 15:20:00,30.9,31.07,30.9,31.04,80080.0,28.7094,28.8674,28.7094,28.8395,80080.0
2021-01-20 15:30:00,31.04,31.09,31.03,31.07,97400.0,28.8395,28.886,28.8302,28.8674,97400.0
2021-01-20 15:40:00,31.07,31.07,31.02,31.02,106845.0,28.8674,28.8674,28.8209,28.8209,106845.0
2021-01-20 15:50:00,31.02,31.14,31.02,31.09,298110.0,28.8209,28.9324,28.8209,28.886,298110.0
2021-01-21 09:30:00,31.08,31.6,31.05,31.48,199205.0,28.8767,29.3598,28.8488,29.2483,199205.0
2021-01-21 09:40:00,31.52,31.52,31.37,31.5,31675.0,29.2855,29.2855,29.1461,29.2669,31675.0
2021-01-21 09:50:00,31.49,31.5,31.35,31.38,42895.0,29.2576,29.2669,29.1275,29.1554,42895.0
2021-01-21 10:00:00,31.38,31.43,31.33,31.4,51100.0,29.1554,29.2018,29.1089,29.174,51100.0
2021-01-21 10:10:00,31.44,31.51,31.41,31.44,164105.0,29.2111,29.2762,29.1833,29.2111,164105.0
2021-01-21 10:20:00,31.44,31.48,31.37,31.41,104465.0,29.2111,29.2483,29.1461,29.1833,104465.0
2021-01-21 10:30:00,31.42,31.44,31.33,31.33,43780.0,29.1926,29.2111,29.1089,29.1089,43780.0
2021-01-21 10:40:00,31.32,31.35,31.28,31.29,33750.0,29.0996,29.1275,29.0625,29.0718,33750.0
2021-01-21 10:50:00,31.29,31.29,31.23,31.23,28055.0,29.0718,29.0718,29.016,29.016,28055.0
2021-01-21 11:00:00,31.24,31.24,31.2,31.23,63095.0,29.0253,29.0253,28.9882,29.016,63095.0
2021-01-21 11:10:00,31.23,31.23,31.17,31.22,59345.0,29.016,29.016,28.9603,29.0067,59345.0
2021-01-21 11:20:00,31.21,31.23,31.19,31.21,27000.0,28.9974,29.016,28.9789,28.9974,27000.0
2021-01-21 11:30:00,31.19,31.22,31.1,31.18,83065.0,28.9789,29.0067,28.8952,28.9696,83065.0
2021-01-21 11:40:00,31.16,31.28,31.14,31.24,69170.0,28.951,29.0625,28.9324,29.0253,69170.0
2021-01-21 11:50:00,31.23,31.25,31.2,31.21,26760.0,29.016,29.0346,28.9882,28.9974,26760.0
2021-01-21 12:00:00,31.22,31.24,31.17,31.21,74305.0,29.0067,29.0253,28.9603,28.9974,74305.0
2021-01-21 12:10:00,31.21,31.23,31.19,31.19,18800.0,28.9974,29.016,28.9789,28.9789,18800.0
2021-01-21 12:20:00,31.21,31.27,31.21,31.23,24315.0,28.9974,29.0532,28.9974,29.016,24315.0
2021-01-21 12:30:00,31.21,31.25,31.21,31.24,33435.0,28.9974,29.0346,28.9974,29.0253,33435.0
2021-01-21 12:40:00,31.24,31.28,31.24,31.25,20630.0,29.0253,29.0625,29.0253,29.0346,20630.0
2021-01-21 12:50:00,31.25,31.26,31.21,31.26,24055.0,29.0346,29.0439,28.9974,29.0439,24055.0
2021-01-21 13:00:00,31.25,31.26,31.14,31.14,57450.0,29.0346,29.0439,28.9324,28.9324,57450.0
2021-01-21 13:10:00,31.14,31.2,31.11,31.2,21080.0,28.9324,28.9882,28.9045,28.9882,21080.0
2021-01-21 13:20:00,31.18,31.2,31.17,31.17,15080.0,28.9696,28.9882,28.9603,28.9603,15080.0
2021-01-21 13:30:00,31.18,31.21,31.16,31.18,19705.0,28.9696,28.9974,28.951,28.9696,19705.0
2021-01-21 13:40:00,31.18,31.2,31.16,31.17,10800.0,28.9696,28.9882,28.951,28.9603,10800.0
2021-01-21 13:50:00,31.17,31.24,31.17,31.2,56755.0,28.9603,29.0253,28.9603,28.9882,56755.0
2021-01-21 14:00:00,31.17,31.17,31.1,31.1,26890.0,28.9603,28.9603,28.8952,28.8952,26890.0
2021-01-21 14:10:00,31.11,31.15,31.11,31.13,19570.0,28.9045,28.9417,28.9045,28.9231,19570.0
2021-01-21 14:20:00,31.12,31.14,31.11,31.14,22090.0,28.9138,28.9324,28.9045,28.9324,22090.0
2021-01-21 14:30:00,31.15,31.16,31.12,31.16,28940.0,28.9417,28.951,28.9138,28.951,28940.0
2021-01-21 14:40:00,31.16,31.19,31.15,31.15,25945.0,28.951,28.9789,28.9417,28.9417,25945.0
2021-01-21 14:50:00,31.15,31.16,31.11,31.13,81270.0,28.9417,28.951,28.9045,28.9231,81270.0
2021-01-21 15:00:00,31.15,31.19,31.13,31.19,17300.0,28.9417,28.9789,28.9231,28.9789,17300.0
2021-01-21 15:10:00,31.2,31.21,31.12,31.15,30040.0,28.9882,28.9974,28.9138,28.9417,30040.0
2021-01-21 15:20:00,31.14,31.16,31.1,31.11,39435.0,28.9324,28.951,28.8952,28.9045,39435.0
2021-01-21 15:30:00,31.1,31.1,30.98,31.05,90360.0,28.8952,28.8952,28.7838,28.8488,90360.0
2021-01-21 15:40:00,31.06,31.13,31.05,31.07,168415.0,28.8581,28.9231,28.8488,28.8674,168415.0
2021-01-21 15:50:00,31.1,31.11,31.02,31.02,280875.0,28.8952,28.9045,28.8209,28.8209,280875.0
2021-01-22 09:30:00,31.14,31.29,31.02,31.23,135985.0,28.9324,29.0718,28.8209,29.016,135985.0
2021-01-22 09:40:00,31.27,31.27,31.13,31.24,43095.0,29.0532,29.0532,28.9231,29.0253,43095.0
2021-01-22 09:50:00,31.24,31.3,31.22,31.29,55045.0,29.0253,29.0811,29.0067,29.0718,55045.0
2021-01-22 10:00:00,31.34,31.47,31.27,31.27,76425.0,29.1182,29.239,29.0532,29.0532,76425.0
2021-01-22 10:10:00,31.26,31.28,31.2,31.23,70540.0,29.0439,29.0625,28.9882,29.016,70540.0
2021-01-22 10:20:00,31.23,31.24,31.13,31.17,82605.0,29.016,29.0253,28.9231,28.9603,82605.0
2021-01-22 10:30:00,31.19,31.21,31.08,31.09,44000.0,28.9789,28.9974,28.8767,28.886,44000.0
2021-01-22 10:40:00,31.12,31.19,31.06,31.19,36010.0,28.9138,28.9789,28.8581,28.9789,36010.0
2021-01-22 10:50:00,31.18,31.23,31.1,31.13,37730.0,28.9696,29.016,28.8952,28.9231,37730.0
2021-01-22 11:00:00,31.1,31.1,30.95,30.98,42485.0,28.8952,28.8952,28.7559,28.7838,42485.0
2021-01-22 11:10:00,31.01,31.01,30.94,30.94,26490.0,28.8116,28.8116,28.7466,28.7466,26490.0
2021-01-22 11:20:00,30.93,30.96,30.84,30.86,95870.0,28.7373,28.7652,28.6537,28.6723,95870.0
2021-01-22 11:30:00,30.86,30.9,30.86,30.88,92125.0,28.6723,28.7094,28.6723,28.6908,92125.0
2021-01-22 11:40:00,30.88,30.99,30.87,30.98,156080.0,28.6908,28.793,28.6815,28.7838,156080.0
2021-01-22 11:50:00,30.98,31.01,30.95,30.97,134625.0,28.7838,28.8116,28.7559,28.7745,134625.0
2021-01-22 12:00:00,30.97,31.04,30.97,31.0,87845.0,28.7745,28.8395,28.7745,28.8023,87845.0
2021-01-22 12:10:00,31.02,31.02,30.97,30.98,119250.0,28.8209,28.8209,28.7745,28.7838,119250.0
2021-01-22 12:20:00,30.99,31.04,30.99,31.02,76255.0,28.793,28.8395,28.793,28.8209,76255.0
2021-01-22 12:30:00,31.02,31.06,31.01,31.06,83300.0,28.8209,28.8581,28.8116,28.8581,83300.0
2021-01-22 12:40:00,31.06,31.09,31.02,31.08,79050.0,28.8581,28.886,28.8209,28.8767,79050.0
2021-01-22 12:50:00,31.09,31.14,31.06,31.09,64205.0,28.886,28.9324,28.8581,28.886,64205.0
2021-01-22 13:00:00,31.06,31.07,31.01,31.01,77275.0,28.8581,28.8674,28.8116,28.8116,77275.0
2021-01-22 13:10:00,31.02,31.05,31.0,31.01,36490.0,28.8209,28.8488,28.8023,28.8116,36490.0
2021-01-22 13:20:00,31.02,31.05,31.0,31.0,40385.0,28.8209,28.8488,28.8023,28.8023,40385.0
2021-01-22 13:30:00,31.0,31.03,30.96,30.96,42635.0,28.8023,28.8302,28.7652,28.7652,42635.0
2021-01-22 13:40:00,30.99,31.0,30.93,30.93,37890.0,28.793,28.8023,28.7373,28.7373,37890.0
2021-01-22 13:50:00,30.93,30.97,30.84,30.94,103350.0,28.7373,28.7745,28.6537,28.7466,103350.0
2021-01-22 14:00:00,30.95,31.01,30.93,31.01,22440.0,28.7559,28.8116,28.7373,28.8116,22440.0
2021-01-22 14:10:00,30.99,31.01,30.97,30.99,18180.0,28.793,28.8116,28.7745,28.793,18180.0
2021-01-22 14:20:00,31.0,31.02,30.98,30.99,32285.0,28.8023,28.8209,28.7838,28.793,32285.0
2021-01-22 14:30:00,31.0,31.02,30.97,31.01,37805.0,28.8023,28.8209,28.7745,28.8116,37805.0
2021-01-22 14:40:00,31.01,31.06,30.97,31.05,41500.0,28.8116,28.8581,28.7745,28.8488,41500.0
2021-01-22 14:50:00,31.05,31.06,30.98,31.01,73395.0,28.8488,28.8581,28.7838,28.8116,73395.0
2021-01-22 15:00:00,31.01,31.05,31.0,31.01,84845.0,28.8116,28.8488,28.8023,28.8116,84845.0
2021-01-22 15:10:00,31.02,31.04,31.0,31.03,110710.0,28.8209,28.8395,28.8023,28.8302,110710.0
2021-01-22 15:20:00,31.03,31.06,31.03,31.06,73505.0,28.8302,28.8581,28.8302,28.8581,73505.0
2021-01-22 15:30:00,31.06,31.08,31.04,31.07,104410.0,28.8581,28.8767,28.8395,28.8674,104410.0
2021-01-22 15:40:00,31.07,31.09,31.04,31.05,93185.0,28.8674,28.886,28.8395,28.8488,93185.0
2021-01-22 15:50:00,31.04,31.21,30.99,31.12,533155.0,28.8395,28.9974,28.793,28.9138,533155.0
2021-01-25 09:30:00,31.24,31.59,31.21,31.41,109785.0,29.0253,29.3505,28.9974,29.1833,109785.0
2021-01-25 09:40:00,31.43,31.57,31.38,31.39,45370.0,29.2018,29.3319,29.1554,29.1647,45370.0
2021-01-25 09:50:00,31.4,31.5,31.38,31.46,122715.0,29.174,29.2669,29.1554,29.2297,122715.0
2021-01-25 10:00:00,31.46,31.56,31.44,31.46,73130.0,29.2297,29.3226,29.2111,29.2297,73130.0
2021-01-25 10:10:00,31.47,31.63,31.45,31.61,96805.0,29.239,29.3877,29.2204,29.3691,96805.0
2021-01-25 10:20:00,31.63,31.67,31.54,31.67,71455.0,29.3877,29.4248,29.3041,29.4248,71455.0
2021-01-25 10:30:00,31.65,31.71,31.58,31.64,76380.0,29.4063,29.462,29.3412,29.397,76380.0
2021-01-25 10:40:00,31.63,31.69,31.5,31.52,103150.0,29.3877,29.4434,29.2669,29.2855,103150.0
2021-01-25 10:50:00,31.5,31.52,31.33,31.34,88255.0,29.2669,29.2855,29.1089,29.1182,88255.0
2021-01-25 11:00:00,31.34,31.39,31.14,31.27,164000.0,29.1182,29.1647,28.9324,29.0532,164000.0
2021-01-25 11:10:00,31.26,31.37,31.23,31.31,98630.0,29.0439,29.1461,29.016,29.0904,98630.0
2021-01-25 11:20:00,31.28,31.35,31.17,31.35,137900.0,29.0625,29.1275,28.9603,29.1275,137900.0
2021-01-25 11:30:00,31.3,31.51,31.24,31.36,148450.0,29.0811,29.2762,29.0253,29.1368,148450.0
2021-01-25 11:40:00,31.37,31.44,31.29,31.3,174115.0,29.1461,29.2111,29.0718,29.0811,174115.0
2021-01-25 11:50:00,31.31,31.32,31.24,31.27,116250.0,29.0904,29.0996,29.0253,29.0532,116250.0
2021-01-25 12:00:00,31.29,31.34,31.25,31.29,112500.0,29.0718,29.1182,29.0346,29.0718,112500.0
2021-01-25 12:10:00,31.3,31.3,31.21,31.26,85925.0,29.0811,29.0811,28.9974,29.0439,85925.0
2021-01-25 12:20:00,31.27,31.39,31.27,31.38,44905.0,29.0532,29.1647,29.0532,29.1554,44905.0
2021-01-25 12:30:00,31.38,31.38,31.29,31.32,36225.0,29.1554,29.1554,29.0718,29.0996,36225.0
2021-01-25 12:40:00,31.29,31.3,31.23,31.25,30370.0,29.0718,29.0811,29.016,29.0346,30370.0
2021-01-25 12:50:00,31.23,31.25,31.18,31.21,69820.0,29.016,29.0346,28.9696,28.9974,69820.0
2021-01-25 13:00:00,31.19,31.31,31.19,31.27,74965.0,28.9789,29.0904,28.9789,29.0532,74965.0
2021-01-25 13:10:00,31.27,31.32,31.23,31.26,39600.0,29.0532,29.0996,29.016,29.0439,39600.0
2021-01-25 13:20:00,31.26,31.27,31.19,31.22,55365.0,29.0439,29.0532,28.9789,29.0067,55365.0
2021-01-25 13:30:00,31.22,31.22,31.16,31.18,57640.0,29.0067,29.0067,28.951,28.9696,57640.0
2021-01-25 13:40:00,31.18,31.25,31.17,31.24,50625.0,28.9696,29.0346,28.9603,29.0253,50625.0
2021-01-25 13:50:00,31.27,31.35,31.21,31.21,48745.0,29.0532,29.1275,28.9974,28.9974,48745.0
2021-01-25 14:00:00,31.2,31.24,31.15,31.21,82685.0,28.9882,29.0253,28.9417,28.9974,82685.0
2021-01-25 14:10:00,31.22,31.23,31.15,31.16,58280.0,29.0067,29.016,28.9417,28.951,58280.0
2021-01-25 14:20:00,31.17,31.22,31.15,31.19,49200.0,28.9603,29.0067,28.9417,28.9789,49200.0
2021-01-25 14:30:00,31.19,31.19,31.11,31.15,74055.0,28.9789,28.9789,28.9045,28.9417,74055.0
2021-01-25 14:40:00,31.15,31.25,31.13,31.23,49025.0,28.9417,29.0346,28.9231,29.016,49025.0
2021-01-25 14:50:00,31.22,31.27,31.19,31.2,66660.0,29.0067,29.0532,28.9789,28.9882,66660.0
2021-01-25 15:00:00,31.2,31.26,31.19,31.22,53620.0,28.9882,29.0439,28.9789,29.0067,53620.0
2021-01-25 15:10:00,31.22,31.23,31.13,31.2,79780.0,29.0067,29.016,28.9231,28.9882,79780.0
2021-01-25 15:20:00,31.2,31.23,31.18,31.21,83075.0,28.9882,29.016,28.9696,28.9974,83075.0
2021-01-25 15:30:00,31.21,31.21,31.13,31.17,83520.0,28.9974,28.9974,28.9231,28.9603,83520.0
2021-01-25 15:40:00,31.17,31.18,31.1,31.16,125670.0,28.9603,28.9696,28.8952,28.951,125670.0
2021-01-25 15:50:00,31.16,31.24,31.15,31.23,288015.0,28.951,29.0253,28.9417,29.016,288015.0
2021-01-26 09:30:00,31.25,31.4,30.8,30.88,175200.0,29.0346,29.174,28.6165,28.6908,175200.0
2021-01-26 09:40:00,30.88,30.9,30.62,30.66,133945.0,28.6908,28.7094,28.4493,28.4864,133945.0
2021-01-26 09:50:00,30.63,30.7,30.55,30.68,111155.0,28.4586,28.5236,28.3842,28.505,111155.0
2021-01-26 10:00:00,30.62,30.73,30.58,30.58,58845.0,28.4493,28.5515,28.4121,28.4121,58845.0
2021-01-26 10:10:00,30.58,30.61,30.44,30.54,105785.0,28.4121,28.44,28.282,28.3749,105785.0
2021-01-26 10:20:00,30.52,30.61,30.43,30.61,56590.0,28.3564,28.44,28.2727,28.44,56590.0
2021-01-26 10:30:00,30.59,30.6,30.53,30.57,48765.0,28.4214,28.4307,28.3657,28.4028,48765.0
2021-01-26 10:40:00,30.55,30.57,30.49,30.51,60960.0,28.3842,28.4028,28.3285,28.3471,60960.0
2021-01-26 10:50:00,30.49,30.56,30.46,30.47,56755.0,28.3285,28.3935,28.3006,28.3099,56755.0
2021-01-26 11:00:00,30.51,30.75,30.51,30.63,96370.0,28.3471,28.5701,28.3471,28.4586,96370.0
2021-01-26 11:10:00,30.63,30.71,30.61,30.69,53040.0,28.4586,28.5329,28.44,28.5143,53040.0
2021-01-26 11:20:00,30.69,30.77,30.6,30.75,81210.0,28.5143,28.5886,28.4307,28.5701,81210.0
2021-01-26 11:30:00,30.74,30.75,30.6,30.68,54305.0,28.5608,28.5701,28.4307,28.505,54305.0
2021-01-26 11:40:00,30.66,30.72,30.64,30.65,64270.0,28.4864,28.5422,28.4679,28.4771,64270.0
2021-01-26 11:50:00,30.64,30.68,30.6,30.63,64405.0,28.4679,28.505,28.4307,28.4586,64405.0
2021-01-26 12:00:00,30.62,30.71,30.58,30.7,71080.0,28.4493,28.5329,28.4121,28.5236,71080.0
2021-01-26 12:10:00,30.7,30.76,30.65,30.67,71005.0,28.5236,28.5793,28.4771,28.4957,71005.0
2021-01-26 12:20:00,30.68,30.69,30.6,30.61,50080.0,28.505,28.5143,28.4307,28.44,50080.0
2021-01-26 12:30:00,30.62,30.65,30.58,30.58,36670.0,28.4493,28.4771,28.4121,28.4121,36670.0
2021-01-26 12:40:00,30.59,30.6,30.49,30.53,51245.0,28.4214,28.4307,28.3285,28.3657,51245.0
2021-01-26 12:50:00,30.56,30.6,30.5,30.53,59440.0,28.3935,28.4307,28.3378,28.3657,59440.0
2021-01-26 13:00:00,30.54,30.58,30.53,30.55,52675.0,28.3749,28.4121,28.3657,28.3842,52675.0
2021-01-26 13:10:00,30.56,30.6,30.54,30.57,45860.0,28.3935,28.4307,28.3749,28.4028,45860.0
2021-01-26 13:20:00,30.59,30.62,30.51,30.52,80960.0,28.4214,28.4493,28.3471,28.3564,80960.0
2021-01-26 13:30:00,30.52,30.59,30.46,30.57,109305.0,28.3564,28.4214,28.3006,28.4028,109305.0
2021-01-26 13:40:00,30.57,30.59,30.46,30.46,129505.0,28.4028,28.4214,28.3006,28.3006,129505.0
2021-01-26 13:50:00,30.47,30.47,30.4,30.42,62000.0,28.3099,28.3099,28.2449,28.2635,62000.0
2021-01-26 14:00:00,30.41,30.46,30.38,30.41,91935.0,28.2542,28.3006,28.2263,28.2542,91935.0
2021-01-26 14:10:00,30.41,30.44,30.35,30.39,77185.0,28.2542,28.282,28.1984,28.2356,77185.0
2021-01-26 14:20:00,30.4,30.41,30.22,30.25,130390.0,28.2449,28.2542,28.0776,28.1055,130390.0
2021-01-26 14:30:00,30.25,30.38,30.25,30.37,83815.0,28.1055,28.2263,28.1055,28.217,83815.0
2021-01-26 14:40:00,30.38,30.48,30.38,30.48,37515.0,28.2263,28.3192,28.2263,28.3192,37515.0
2021-01-26 14:50:00,30.46,30.5,30.37,30.46,139710.0,28.3006,28.3378,28.217,28.3006,139710.0
2021-01-26 15:00:00,30.47,30.5,30.42,30.46,60150.0,28.3099,28.3378,28.2635,28.3006,60150.0
2021-01-26 15:10:00,30.46,30.52,30.45,30.5,55620.0,28.3006,28.3564,28.2913,28.3378,55620.0
2021-01-26 15:20:00,30.49,30.54,30.48,30.53,100125.0,28.3285,28.3749,28.3192,28.3657,100125.0
2021-01-26 15:30:00,30.53,30.53,30.37,30.38,169060.0,28.3657,28.3657,28.217,28.2263,169060.0
2021-01-26 15:40:00,30.39,30.59,30.37,30.37,189825.0,28.2356,28.4214,28.217,28.217,189825.0
2021-01-26 15:50:00,30.37,30.47,30.36,30.38,336375.0,28.217,28.3099,28.2077,28.2263,336375.0
2021-01-27 09:30:00,30.35,30.35,29.62,29.63,204590.0,28.1984,28.1984,27.5202,27.5295,204590.0
2021-01-27 09:40:00,29.68,29.74,29.3,29.53,133695.0,27.5759,27.6317,27.2229,27.4365,133695.0
2021-01-27 09:50:00,29.53,30.07,29.53,30.0,154825.0,27.4365,27.9383,27.4365,27.8732,154825.0
2021-01-27 10:00:00,29.93,30.32,29.89,30.13,276415.0,27.8082,28.1705,27.771,27.994,276415.0
2021-01-27 10:10:00,30.14,30.22,30.02,30.09,197095.0,28.0033,28.0776,27.8918,27.9568,197095.0
2021-01-27 10:20:00,30.13,30.36,30.13,30.2,195605.0,27.994,28.2077,27.994,28.059,195605.0
2021-01-27 10:30:00,30.2,30.26,30.06,30.19,181630.0,28.059,28.1148,27.929,28.0498,181630.0
2021-01-27 10:40:00,30.21,30.36,30.18,30.29,116505.0,28.0683,28.2077,28.0405,28.1427,116505.0
2021-01-27 10:50:00,30.29,30.35,30.24,30.33,176505.0,28.1427,28.1984,28.0962,28.1798,176505.0
2021-01-27 11:00:00,30.32,30.42,30.27,30.3,116200.0,28.1705,28.2635,28.1241,28.152,116200.0
2021-01-27 11:10:00,30.31,30.33,30.26,30.31,115110.0,28.1612,28.1798,28.1148,28.1612,115110.0
2021-01-27 11:20:00,30.31,30.4,30.27,30.3,145320.0,28.1612,28.2449,28.1241,28.152,145320.0
2021-01-27 11:30:00,30.29,30.39,30.25,30.37,123995.0,28.1427,28.2356,28.1055,28.217,123995.0
2021-01-27 11:40:00,30.37,30.46,30.33,30.36,96970.0,28.217,28.3006,28.1798,28.2077,96970.0
2021-01-27 11:50:00,30.36,30.42,30.07,30.12,186330.0,28.2077,28.2635,27.9383,27.9847,186330.0
2021-01-27 12:00:00,30.09,30.21,30.03,30.14,121645.0,27.9568,28.0683,27.9011,28.0033,121645.0
2021-01-27 12:10:00,30.17,30.19,30.03,30.07,85330.0,28.0312,28.0498,27.9011,27.9383,85330.0
2021-01-27 12:20:00,30.06,30.13,29.95,30.03,70290.0,27.929,27.994,27.8268,27.9011,70290.0
2021-01-27 12:30:00,30.04,30.31,30.04,30.27,197700.0,27.9104,28.1612,27.9104,28.1241,197700.0
2021-01-27 12:40:00,30.27,30.47,30.26,30.45,155645.0,28.1241,28.3099,28.1148,28.2913,155645.0
2021-01-27 12:50:00,30.48,30.49,30.37,30.47,134440.0,28.3192,28.3285,28.217,28.3099,134440.0
2021-01-27 13:00:00,30.48,30.52,30.39,30.44,118425.0,28.3192,28.3564,28.2356,28.282,118425.0
2021-01-27 13:10:00,30.45,30.57,30.39,30.55,104935.0,28.2913,28.4028,28.2356,28.3842,104935.0
2021-01-27 13:20:00,30.54,30.6,30.43,30.55,100465.0,28.3749,28.4307,28.2727,28.3842,100465.0
2021-01-27 13:30:00,30.56,30.66,30.52,30.65,73670.0,28.3935,28.4864,28.3564,28.4771,73670.0
2021-01-27 13:40:00,30.64,30.85,30.63,30.84,150115.0,28.4679,28.663,28.4586,28.6537,150115.0
2021-01-27 13:50:00,30.84,30.88,30.79,30.87,117210.0,28.6537,28.6908,28.6072,28.6815,117210.0
2021-01-27 14:00:00,30.86,30.97,30.86,30.95,115695.0,28.6723,28.7745,28.6723,28.7559,115695.0
2021-01-27 14:10:00,30.96,31.09,30.93,31.02,253270.0,28.7652,28.886,28.7373,28.8209,253270.0
2021-01-27 14:20:00,31.03,31.07,30.95,30.97,214870.0,28.8302,28.8674,28.7559,28.7745,214870.0
2021-01-27 14:30:00,30.99,31.02,30.78,30.82,194615.0,28.793,28.8209,28.5979,28.6351,194615.0
2021-01-27 14:40:00,30.81,30.83,30.64,30.64,151005.0,28.6258,28.6444,28.4679,28.4679,151005.0
2021-01-27 14:50:00,30.64,30.66,30.51,30.57,196580.0,28.4679,28.4864,28.3471,28.4028,196580.0
2021-01-27 15:00:00,30.59,30.67,30.54,30.59,157530.0,28.4214,28.4957,28.3749,28.4214,157530.0
2021-01-27 15:10:00,30.59,30.83,30.56,30.78,208805.0,28.4214,28.6444,28.3935,28.5979,208805.0
2021-01-27 15:20:00,30.77,30.81,30.65,30.69,320870.0,28.5886,28.6258,28.4771,28.5143,320870.0
2021-01-27 15:30:00,30.69,30.72,30.61,30.68,346710.0,28.5143,28.5422,28.44,28.505,346710.0
2021-01-27 15:40:00,30.68,30.84,30.68,30.77,559055.0,28.505,28.6537,28.505,28.5886,559055.0
2021-01-27 15:50:00,30.77,30.86,30.71,30.74,1008490.0,28.5886,28.6723,28.5329,28.5608,1008490.0
2021-01-28 09:30:00,30.05,30.45,29.1,29.79,288510.0,27.9197,28.2913,27.037,27.6781,288510.0
2021-01-28 09:40:00,29.99,29.99,29.5,29.89,163445.0,27.8639,27.8639,27.4087,27.771,163445.0
2021-01-28 09:50:00,29.89,30.7,29.71,30.62,273485.0,27.771,28.5236,27.6038,28.4493,273485.0
2021-01-28 10:00:00,30.63,31.02,30.36,31.0,249655.0,28.4586,28.8209,28.2077,28.8023,249655.0
2021-01-28 10:10:00,31.0,31.09,30.35,30.74,200085.0,28.8023,28.886,28.1984,28.5608,200085.0
2021-01-28 10:20:00,30.71,30.71,30.34,30.43,141720.0,28.5329,28.5329,28.1891,28.2727,141720.0
2021-01-28 10:30:00,30.47,30.59,30.32,30.4,113390.0,28.3099,28.4214,28.1705,28.2449,113390.0
2021-01-28 10:40:00,30.39,30.5,30.33,30.5,134935.0,28.2356,28.3378,28.1798,28.3378,134935.0
2021-01-28 10:50:00,30.5,30.57,30.35,30.42,149810.0,28.3378,28.4028,28.1984,28.2635,149810.0
2021-01-28 11:00:00,30.39,30.42,29.69,29.82,377560.0,28.2356,28.2635,27.5852,27.706,377560.0
2021-01-28 11:10:00,29.74,29.91,29.56,29.57,190440.0,27.6317,27.7896,27.4644,27.4737,190440.0
2021-01-28 11:20:00,29.6,29.89,29.49,29.83,203085.0,27.5016,27.771,27.3994,27.7153,203085.0
2021-01-28 11:30:00,29.73,29.99,29.47,29.6,156135.0,27.6224,27.8639,27.3808,27.5016,156135.0
2021-01-28 11:40:00,29.58,29.74,29.47,29.67,184585.0,27.483,27.6317,27.3808,27.5666,184585.0
2021-01-28 11:50:00,29.66,29.73,29.61,29.7,120525.0,27.5573,27.6224,27.5109,27.5945,120525.0
2021-01-28 12:00:00,29.65,29.69,29.5,29.67,203730.0,27.548,27.5852,27.4087,27.5666,203730.0
2021-01-28 12:10:00,29.68,29.7,29.12,29.17,228440.0,27.5759,27.5945,27.0556,27.1021,228440.0
2021-01-28 12:20:00,29.18,29.35,29.13,29.32,198540.0,27.1114,27.2693,27.0649,27.2414,198540.0
2021-01-28 12:30:00,29.32,29.54,29.2,29.52,178865.0,27.2414,27.4458,27.1299,27.4273,178865.0
2021-01-28 12:40:00,29.53,29.83,29.5,29.76,110810.0,27.4365,27.7153,27.4087,27.6502,110810.0
2021-01-28 12:50:00,29.76,29.92,29.65,29.92,96780.0,27.6502,27.7989,27.548,27.7989,96780.0
2021-01-28 13:00:00,29.9,29.9,29.71,29.74,92340.0,27.7803,27.7803,27.6038,27.6317,92340.0
2021-01-28 13:10:00,29.74,29.86,29.72,29.79,58075.0,27.6317,27.7432,27.6131,27.6781,58075.0
2021-01-28 13:20:00,29.82,29.84,29.72,29.75,61975.0,27.706,27.7246,27.6131,27.6409,61975.0
2021-01-28 13:30:00,29.77,29.87,29.73,29.8,86285.0,27.6595,27.7524,27.6224,27.6874,86285.0
2021-01-28 13:40:00,29.82,29.84,29.71,29.77,59445.0,27.706,27.7246,27.6038,27.6595,59445.0
2021-01-28 13:50:00,29.78,29.78,29.56,29.65,86035.0,27.6688,27.6688,27.4644,27.548,86035.0
2021-01-28 14:00:00,29.66,29.69,29.51,29.54,80830.0,27.5573,27.5852,27.418,27.4458,80830.0
2021-01-28 14:10:00,29.52,29.62,29.51,29.59,77915.0,27.4273,27.5202,27.418,27.4923,77915.0
2021-01-28 14:20:00,29.59,29.72,29.59,29.72,110545.0,27.4923,27.6131,27.4923,27.6131,110545.0
2021-01-28 14:30:00,29.7,29.76,29.67,29.73,96840.0,27.5945,27.6502,27.5666,27.6224,96840.0
2021-01-28 14:40:00,29.74,29.81,29.71,29.8,92230.0,27.6317,27.6967,27.6038,27.6874,92230.0
2021-01-28 14:50:00,29.8,29.84,29.73,29.81,164525.0,27.6874,27.7246,27.6224,27.6967,164525.0
2021-01-28 15:00:00,29.79,29.93,29.78,29.9,113765.0,27.6781,27.8082,27.6688,27.7803,113765.0
2021-01-28 15:10:00,29.91,29.92,29.7,29.74,140615.0,27.7896,27.7989,27.5945,27.6317,140615.0
2021-01-28 15:20:00,29.76,29.8,29.67,29.67,171265.0,27.6502,27.6874,27.5666,27.5666,171265.0
2021-01-28 15:30:00,29.66,29.76,29.6,29.76,255280.0,27.5573,27.6502,27.5016,27.6502,255280.0
2021-01-28 15:40:00,29.76,29.87,29.74,29.87,261355.0,27.6502,27.7524,27.6317,27.7524,261355.0
2021-01-28 15:50:00,29.87,30.07,29.87,29.92,987980.0,27.7524,27.9383,27.7524,27.7989,987980.0
2021-01-29 09:30:00,30.06,30.19,29.5,29.74,259295.0,27.929,28.0498,27.4087,27.6317,259295.0
2021-01-29 09:40:00,29.69,29.69,29.3,29.38,142030.0,27.5852,27.5852,27.2229,27.2972,142030.0
2021-01-29 09:50:00,29.36,29.4,29.17,29.27,66575.0,27.2786,27.3158,27.1021,27.195,66575.0
2021-01-29 10:00:00,29.23,29.31,29.08,29.2,133510.0,27.1578,27.2321,27.0184,27.1299,133510.0
2021-01-29 10:10:00,29.24,29.29,28.87,29.11,172080.0,27.1671,27.2136,26.8233,27.0463,172080.0
2021-01-29 10:20:00,29.09,29.21,28.92,28.99,100555.0,27.0277,27.1392,26.8698,26.9348,100555.0
2021-01-29 10:30:00,29.0,29.12,28.94,29.06,207320.0,26.9441,27.0556,26.8884,26.9999,207320.0
2021-01-29 10:40:00,29.03,29.08,28.91,29.08,84480.0,26.972,27.0184,26.8605,27.0184,84480.0
2021-01-29 10:50:00,29.05,29.08,28.91,28.94,200490.0,26.9906,27.0184,26.8605,26.8884,200490.0
2021-01-29 11:00:00,28.97,29.08,28.93,29.0,91840.0,26.9162,27.0184,26.8791,26.9441,91840.0
2021-01-29 11:10:00,29.02,29.06,28.97,29.01,102370.0,26.9627,26.9999,26.9162,26.9534,102370.0
2021-01-29 11:20:00,29.01,29.01,28.93,28.94,64910.0,26.9534,26.9534,26.8791,26.8884,64910.0
2021-01-29 11:30:00,28.92,28.94,28.78,28.82,155880.0,26.8698,26.8884,26.7397,26.7769,155880.0
2021-01-29 11:40:00,28.85,28.85,28.78,28.79,73880.0,26.8048,26.8048,26.7397,26.749,73880.0
2021-01-29 11:50:00,28.78,28.78,28.7,28.71,110555.0,26.7397,26.7397,26.6654,26.6747,110555.0
2021-01-29 12:00:00,28.72,28.85,28.72,28.81,111010.0,26.684,26.8048,26.684,26.7676,111010.0
2021-01-29 12:10:00,28.82,28.84,28.56,28.62,127690.0,26.7769,26.7955,26.5353,26.5911,127690.0
2021-01-29 12:20:00,28.65,28.65,28.58,28.64,67085.0,26.6189,26.6189,26.5539,26.6096,67085.0
2021-01-29 12:30:00,28.63,28.68,28.56,28.61,131710.0,26.6003,26.6468,26.5353,26.5818,131710.0
2021-01-29 12:40:00,28.61,28.82,28.6,28.63,117940.0,26.5818,26.7769,26.5725,26.6003,117940.0
2021-01-29 12:50:00,28.63,28.76,28.56,28.74,96555.0,26.6003,26.7211,26.5353,26.7026,96555.0
2021-01-29 13:00:00,28.74,28.89,28.71,28.73,153540.0,26.7026,26.8419,26.6747,26.6933,153540.0
2021-01-29 13:10:00,28.73,28.79,28.67,28.72,97025.0,26.6933,26.749,26.6375,26.684,97025.0
2021-01-29 13:20:00,28.71,28.88,28.64,28.84,108675.0,26.6747,26.8326,26.6096,26.7955,108675.0
2021-01-29 13:30:00,28.82,28.82,28.72,28.78,37675.0,26.7769,26.7769,26.684,26.7397,37675.0
2021-01-29 13:40:00,28.76,28.85,28.73,28.77,59445.0,26.7211,26.8048,26.6933,26.7304,59445.0
2021-01-29 13:50:00,28.77,28.78,28.72,28.72,41640.0,26.7304,26.7397,26.684,26.684,41640.0
2021-01-29 14:00:00,28.73,28.98,28.73,28.96,110410.0,26.6933,26.9255,26.6933,26.907,110410.0
2021-01-29 14:10:00,28.96,29.0,28.76,28.79,161070.0,26.907,26.9441,26.7211,26.749,161070.0
2021-01-29 14:20:00,28.78,28.8,28.59,28.63,170745.0,26.7397,26.7583,26.5632,26.6003,170745.0
2021-01-29 14:30:00,28.63,28.75,28.57,28.74,182200.0,26.6003,26.7118,26.5446,26.7026,182200.0
2021-01-29 14:40:00,28.74,28.82,28.69,28.77,55215.0,26.7026,26.7769,26.6561,26.7304,55215.0
2021-01-29 14:50:00,28.78,28.79,28.67,28.77,97210.0,26.7397,26.749,26.6375,26.7304,97210.0
2021-01-29 15:00:00,28.78,28.86,28.78,28.8,155270.0,26.7397,26.814,26.7397,26.7583,155270.0
2021-01-29 15:10:00,28.8,28.8,28.62,28.63,223245.0,26.7583,26.7583,26.5911,26.6003,223245.0
2021-01-29 15:20:00,28.62,28.64,28.4,28.45,610040.0,26.5911,26.6096,26.3867,26.4331,610040.0
2021-01-29 15:30:00,28.47,28.54,28.42,28.52,629915.0,26.4517,26.5167,26.4052,26.4981,629915.0
2021-01-29 15:40:00,28.52,28.53,28.35,28.41,520975.0,26.4981,26.5074,26.3402,26.3959,520975.0
2021-01-29 15:50:00,28.4,28.48,28.32,28.32,886315.0,26.3867,26.461,26.3123,26.3123,886315.0
2021-02-01 09:30:00,28.43,29.14,28.43,29.04,509735.0,26.4145,27.0742,26.4145,26.9813,509735.0
2021-02-01 09:40:00,29.04,29.1,28.72,28.79,282405.0,26.9813,27.037,26.684,26.749,282405.0
2021-02-01 09:50:00,28.82,28.82,28.41,28.41,148555.0,26.7769,26.7769,26.3959,26.3959,148555.0
2021-02-01 10:00:00,28.35,28.53,28.29,28.29,103365.0,26.3402,26.5074,26.2845,26.2845,103365.0
2021-02-01 10:10:00,28.28,28.29,28.12,28.17,122965.0,26.2752,26.2845,26.1265,26.173,122965.0
2021-02-01 10:20:00,28.18,28.35,28.17,28.26,104735.0,26.1822,26.3402,26.173,26.2566,104735.0
2021-02-01 10:30:00,28.26,28.4,28.15,28.22,222260.0,26.2566,26.3867,26.1544,26.2194,222260.0
2021-02-01 10:40:00,28.23,28.23,28.12,28.18,59425.0,26.2287,26.2287,26.1265,26.1822,59425.0
2021-02-01 10:50:00,28.17,28.17,27.99,28.13,156550.0,26.173,26.173,26.0057,26.1358,156550.0
2021-02-01 11:00:00,28.16,28.2,28.1,28.19,94810.0,26.1637,26.2008,26.1079,26.1915,94810.0
2021-02-01 11:10:00,28.22,28.24,28.16,28.16,140310.0,26.2194,26.238,26.1637,26.1637,140310.0
2021-02-01 11:20:00,28.18,28.19,28.06,28.07,368385.0,26.1822,26.1915,26.0708,26.08,368385.0
2021-02-01 11:30:00,28.08,28.08,27.97,28.01,73175.0,26.0893,26.0893,25.9871,26.0243,73175.0
2021-02-01 11:40:00,28.02,28.14,28.0,28.11,60325.0,26.0336,26.1451,26.015,26.1172,60325.0
2021-02-01 11:50:00,28.11,28.11,27.96,27.96,33925.0,26.1172,26.1172,25.9778,25.9778,33925.0
2021-02-01 12:00:00,27.95,28.05,27.95,27.99,62155.0,25.9686,26.0615,25.9686,26.0057,62155.0
2021-02-01 12:10:00,27.99,28.13,27.96,28.08,149570.0,26.0057,26.1358,25.9778,26.0893,149570.0
2021-02-01 12:20:00,28.09,28.12,28.0,28.02,38075.0,26.0986,26.1265,26.015,26.0336,38075.0
2021-02-01 12:30:00,28.03,28.03,27.94,27.94,36405.0,26.0429,26.0429,25.9593,25.9593,36405.0
2021-02-01 12:40:00,27.92,27.99,27.92,27.94,50970.0,25.9407,26.0057,25.9407,25.9593,50970.0
2021-02-01 12:50:00,27.94,28.03,27.93,27.95,38085.0,25.9593,26.0429,25.95,25.9686,38085.0
2021-02-01 13:00:00,27.97,28.08,27.95,27.95,100155.0,25.9871,26.0893,25.9686,25.9686,100155.0
2021-02-01 13:10:00,27.95,27.96,27.87,27.92,57885.0,25.9686,25.9778,25.8942,25.9407,57885.0
2021-02-01 13:20:00,27.92,28.05,27.87,27.87,138330.0,25.9407,26.0615,25.8942,25.8942,138330.0
2021-02-01 13:30:00,27.88,28.01,27.88,27.93,79215.0,25.9035,26.0243,25.9035,25.95,79215.0
2021-02-01 13:40:00,27.91,27.91,27.82,27.84,20880.0,25.9314,25.9314,25.8478,25.8664,20880.0
2021-02-01 13:50:00,27.85,27.9,27.83,27.84,46940.0,25.8756,25.9221,25.8571,25.8664,46940.0
2021-02-01 14:00:00,27.83,27.96,27.82,27.96,47285.0,25.8571,25.9778,25.8478,25.9778,47285.0
2021-02-01 14:10:00,27.95,27.97,27.93,27.94,22370.0,25.9686,25.9871,25.95,25.9593,22370.0
2021-02-01 14:20:00,27.91,27.93,27.86,27.87,40355.0,25.9314,25.95,25.8849,25.8942,40355.0
2021-02-01 14:30:00,27.86,27.91,27.83,27.86,48580.0,25.8849,25.9314,25.8571,25.8849,48580.0
2021-02-01 14:40:00,27.86,27.89,27.84,27.87,55125.0,25.8849,25.9128,25.8664,25.8942,55125.0
2021-02-01 14:50:00,27.87,27.88,27.83,27.84,62990.0,25.8942,25.9035,25.8571,25.8664,62990.0
2021-02-01 15:00:00,27.83,27.96,27.83,27.91,65645.0,25.8571,25.9778,25.8571,25.9314,65645.0
2021-02-01 15:10:00,27.91,27.91,27.88,27.89,66180.0,25.9314,25.9314,25.9035,25.9128,66180.0
2021-02-01 15:20:00,27.89,27.92,27.85,27.91,77460.0,25.9128,25.9407,25.8756,25.9314,77460.0
2021-02-01 15:30:00,27.9,27.9,27.83,27.9,132515.0,25.9221,25.9221,25.8571,25.9221,132515.0
2021-02-01 15:40:00,27.89,27.98,27.89,27.97,139230.0,25.9128,25.9964,25.9128,25.9871,139230.0
2021-02-01 15:50:00,27.97,27.97,27.9,27.94,484110.0,25.9871,25.9871,25.9221,25.9593,484110.0
2021-02-02 09:30:00,28.01,28.53,27.98,28.27,310795.0,26.0243,26.5074,25.9964,26.2659,310795.0
2021-02-02 09:40:00,28.27,28.36,28.19,28.3,75695.0,26.2659,26.3495,26.1915,26.2937,75695.0
2021-02-02 09:50:00,28.3,28.44,28.23,28.41,512910.0,26.2937,26.4238,26.2287,26.3959,512910.0
2021-02-02 10:00:00,28.4,28.57,28.37,28.44,298700.0,26.3867,26.5446,26.3588,26.4238,298700.0
2021-02-02 10:10:00,28.44,28.48,28.36,28.44,112525.0,26.4238,26.461,26.3495,26.4238,112525.0
2021-02-02 10:20:00,28.44,28.46,28.34,28.36,136145.0,26.4238,26.4424,26.3309,26.3495,136145.0
2021-02-02 10:30:00,28.36,28.4,28.27,28.36,137835.0,26.3495,26.3867,26.2659,26.3495,137835.0
2021-02-02 10:40:00,28.36,28.53,28.36,28.47,137885.0,26.3495,26.5074,26.3495,26.4517,137885.0
2021-02-02 10:50:00,28.49,28.49,28.4,28.42,288270.0,26.4703,26.4703,26.3867,26.4052,288270.0
2021-02-02 11:00:00,28.45,28.54,28.42,28.47,394845.0,26.4331,26.5167,26.4052,26.4517,394845.0
2021-02-02 11:10:00,28.47,28.59,28.4,28.54,122810.0,26.4517,26.5632,26.3867,26.5167,122810.0
2021-02-02 11:20:00,28.54,28.59,28.46,28.54,88595.0,26.5167,26.5632,26.4424,26.5167,88595.0
2021-02-02 11:30:00,28.54,28.64,28.54,28.6,76140.0,26.5167,26.6096,26.5167,26.5725,76140.0
2021-02-02 11:40:00,28.59,28.73,28.58,28.67,74940.0,26.5632,26.6933,26.5539,26.6375,74940.0
2021-02-02 11:50:00,28.67,28.73,28.67,28.7,70610.0,26.6375,26.6933,26.6375,26.6654,70610.0
2021-02-02 12:00:00,28.69,28.82,28.69,28.8,140575.0,26.6561,26.7769,26.6561,26.7583,140575.0
2021-02-02 12:10:00,28.81,28.83,28.77,28.82,91605.0,26.7676,26.7862,26.7304,26.7769,91605.0
2021-02-02 12:20:00,28.81,28.81,28.61,28.7,115000.0,26.7676,26.7676,26.5818,26.6654,115000.0
2021-02-02 12:30:00,28.7,28.9,28.69,28.88,204600.0,26.6654,26.8512,26.6561,26.8326,204600.0
2021-02-02 12:40:00,28.88,28.91,28.77,28.78,70490.0,26.8326,26.8605,26.7304,26.7397,70490.0
2021-02-02 12:50:00,28.78,28.79,28.68,28.75,55740.0,26.7397,26.749,26.6468,26.7118,55740.0
2021-02-02 13:00:00,28.75,28.78,28.71,28.78,41980.0,26.7118,26.7397,26.6747,26.7397,41980.0
2021-02-02 13:10:00,28.78,28.81,28.72,28.74,39520.0,26.7397,26.7676,26.684,26.7026,39520.0
2021-02-02 13:20:00,28.73,28.77,28.66,28.69,49125.0,26.6933,26.7304,26.6282,26.6561,49125.0
2021-02-02 13:30:00,28.7,28.77,28.7,28.73,48875.0,26.6654,26.7304,26.6654,26.6933,48875.0
2021-02-02 13:40:00,28.73,28.81,28.73,28.75,39090.0,26.6933,26.7676,26.6933,26.7118,39090.0
2021-02-02 13:50:00,28.73,28.78,28.68,28.74,54210.0,26.6933,26.7397,26.6468,26.7026,54210.0
2021-02-02 14:00:00,28.75,28.78,28.74,28.76,34445.0,26.7118,26.7397,26.7026,26.7211,34445.0
2021-02-02 14:10:00,28.77,28.81,28.76,28.81,73745.0,26.7304,26.7676,26.7211,26.7676,73745.0
2021-02-02 14:20:00,28.81,28.83,28.74,28.78,76985.0,26.7676,26.7862,26.7026,26.7397,76985.0
2021-02-02 14:30:00,28.79,28.89,28.78,28.87,71210.0,26.749,26.8419,26.7397,26.8233,71210.0
2021-02-02 14:40:00,28.87,28.9,28.85,28.9,109810.0,26.8233,26.8512,26.8048,26.8512,109810.0
2021-02-02 14:50:00,28.9,28.91,28.8,28.83,140280.0,26.8512,26.8605,26.7583,26.7862,140280.0
2021-02-02 15:00:00,28.83,28.88,28.82,28.83,72685.0,26.7862,26.8326,26.7769,26.7862,72685.0
2021-02-02 15:10:00,28.83,28.84,28.76,28.78,85470.0,26.7862,26.7955,26.7211,26.7397,85470.0
2021-02-02 15:20:00,28.78,28.81,28.74,28.77,74200.0,26.7397,26.7676,26.7026,26.7304,74200.0
2021-02-02 15:30:00,28.78,28.85,28.77,28.79,126005.0,26.7397,26.8048,26.7304,26.749,126005.0
2021-02-02 15:40:00,28.8,28.83,28.76,28.79,129990.0,26.7583,26.7862,26.7211,26.749,129990.0
2021-02-02 15:50:00,28.79,28.8,28.64,28.64,326130.0,26.749,26.7583,26.6096,26.6096,326130.0
2021-02-03 09:30:00,28.67,28.9,28.6,28.71,305910.0,26.6375,26.8512,26.5725,26.6747,305910.0
2021-02-03 09:40:00,28.7,29.09,28.7,28.96,165880.0,26.6654,27.0277,26.6654,26.907,165880.0
2021-02-03 09:50:00,28.98,29.03,28.87,28.93,102445.0,26.9255,26.972,26.8233,26.8791,102445.0
2021-02-03 10:00:00,28.95,29.03,28.87,28.88,98890.0,26.8977,26.972,26.8233,26.8326,98890.0
2021-02-03 10:10:00,28.86,28.88,28.77,28.77,85320.0,26.814,26.8326,26.7304,26.7304,85320.0
2021-02-03 10:20:00,28.76,28.76,28.68,28.69,68955.0,26.7211,26.7211,26.6468,26.6561,68955.0
2021-02-03 10:30:00,28.69,28.85,28.69,28.83,63360.0,26.6561,26.8048,26.6561,26.7862,63360.0
2021-02-03 10:40:00,28.86,28.93,28.77,28.83,85750.0,26.814,26.8791,26.7304,26.7862,85750.0
2021-02-03 10:50:00,28.82,28.98,28.8,28.98,95260.0,26.7769,26.9255,26.7583,26.9255,95260.0
2021-02-03 11:00:00,29.01,29.04,28.95,28.97,62855.0,26.9534,26.9813,26.8977,26.9162,62855.0
2021-02-03 11:10:00,28.95,29.0,28.92,28.95,94225.0,26.8977,26.9441,26.8698,26.8977,94225.0
2021-02-03 11:20:00,28.94,29.06,28.91,29.0,170395.0,26.8884,26.9999,26.8605,26.9441,170395.0
2021-02-03 11:30:00,29.0,29.06,28.97,29.05,44415.0,26.9441,26.9999,26.9162,26.9906,44415.0
2021-02-03 11:40:00,29.06,29.17,29.01,29.15,94765.0,26.9999,27.1021,26.9534,27.0835,94765.0
2021-02-03 11:50:00,29.17,29.2,29.13,29.18,123840.0,27.1021,27.1299,27.0649,27.1114,123840.0
2021-02-03 12:00:00,29.2,29.25,29.14,29.25,71130.0,27.1299,27.1764,27.0742,27.1764,71130.0
2021-02-03 12:10:00,29.23,29.26,29.16,29.18,72400.0,27.1578,27.1857,27.0928,27.1114,72400.0
2021-02-03 12:20:00,29.18,29.18,29.03,29.08,35615.0,27.1114,27.1114,26.972,27.0184,35615.0
2021-02-03 12:30:00,29.1,29.12,29.02,29.04,73265.0,27.037,27.0556,26.9627,26.9813,73265.0
2021-02-03 12:40:00,29.06,29.2,29.05,29.2,52810.0,26.9999,27.1299,26.9906,27.1299,52810.0
2021-02-03 12:50:00,29.2,29.31,29.2,29.27,86935.0,27.1299,27.2321,27.1299,27.195,86935.0
2021-02-03 13:00:00,29.29,29.32,29.17,29.17,50015.0,27.2136,27.2414,27.1021,27.1021,50015.0
2021-02-03 13:10:00,29.17,29.2,29.16,29.17,42100.0,27.1021,27.1299,27.0928,27.1021,42100.0
2021-02-03 13:20:00,29.16,29.17,29.08,29.09,70405.0,27.0928,27.1021,27.0184,27.0277,70405.0
2021-02-03 13:30:00,29.08,29.08,28.98,29.02,43620.0,27.0184,27.0184,26.9255,26.9627,43620.0
2021-02-03 13:40:00,29.02,29.07,29.02,29.06,46760.0,26.9627,27.0092,26.9627,26.9999,46760.0
2021-02-03 13:50:00,29.06,29.09,29.03,29.04,30260.0,26.9999,27.0277,26.972,26.9813,30260.0
2021-02-03 14:00:00,29.04,29.06,29.01,29.01,43110.0,26.9813,26.9999,26.9534,26.9534,43110.0
2021-02-03 14:10:00,29.0,29.04,28.97,29.01,43385.0,26.9441,26.9813,26.9162,26.9534,43385.0
2021-02-03 14:20:00,29.0,29.0,28.95,28.99,37265.0,26.9441,26.9441,26.8977,26.9348,37265.0
2021-02-03 14:30:00,28.99,29.01,28.98,29.01,63975.0,26.9348,26.9534,26.9255,26.9534,63975.0
2021-02-03 14:40:00,29.0,29.0,28.97,29.0,38470.0,26.9441,26.9441,26.9162,26.9441,38470.0
2021-02-03 14:50:00,28.98,28.98,28.95,28.96,54930.0,26.9255,26.9255,26.8977,26.907,54930.0
2021-02-03 15:00:00,28.96,29.01,28.96,29.0,61990.0,26.907,26.9534,26.907,26.9441,61990.0
2021-02-03 15:10:00,29.0,29.01,28.99,29.0,54445.0,26.9441,26.9534,26.9348,26.9441,54445.0
2021-02-03 15:20:00,29.0,29.13,29.0,29.08,133430.0,26.9441,27.0649,26.9441,27.0184,133430.0
2021-02-03 15:30:00,29.08,29.15,29.04,29.15,121880.0,27.0184,27.0835,26.9813,27.0835,121880.0
2021-02-03 15:40:00,29.14,29.15,29.05,29.07,92730.0,27.0742,27.0835,26.9906,27.0092,92730.0
2021-02-03 15:50:00,29.06,29.08,28.98,28.99,303070.0,26.9999,27.0184,26.9255,26.9348,303070.0
2021-02-04 09:30:00,29.02,29.27,28.96,29.08,148495.0,26.9627,27.195,26.907,27.0184,148495.0
2021-02-04 09:40:00,29.09,29.33,29.09,29.33,32580.0,27.0277,27.2507,27.0277,27.2507,32580.0
2021-02-04 09:50:00,29.33,29.33,29.01,29.06,48185.0,27.2507,27.2507,26.9534,26.9999,48185.0
2021-02-04 10:00:00,29.1,29.17,29.01,29.01,47805.0,27.037,27.1021,26.9534,26.9534,47805.0
2021-02-04 10:10:00,29.03,29.18,29.03,29.08,52740.0,26.972,27.1114,26.972,27.0184,52740.0
2021-02-04 10:20:00,29.1,29.17,29.01,29.08,53270.0,27.037,27.1021,26.9534,27.0184,53270.0
2021-02-04 10:30:00,29.1,29.17,29.06,29.12,47535.0,27.037,27.1021,26.9999,27.0556,47535.0
2021-02-04 10:40:00,29.13,29.14,29.01,29.1,71220.0,27.0649,27.0742,26.9534,27.037,71220.0
2021-02-04 10:50:00,29.1,29.19,28.97,29.02,211065.0,27.037,27.1206,26.9162,26.9627,211065.0
2021-02-04 11:00:00,29.02,29.1,28.98,29.08,75655.0,26.9627,27.037,26.9255,27.0184,75655.0
2021-02-04 11:10:00,29.08,29.09,28.97,28.98,74805.0,27.0184,27.0277,26.9162,26.9255,74805.0
2021-02-04 11:20:00,29.0,29.01,28.94,28.99,67355.0,26.9441,26.9534,26.8884,26.9348,67355.0
2021-02-04 11:30:00,28.99,29.03,28.92,28.97,69860.0,26.9348,26.972,26.8698,26.9162,69860.0
2021-02-04 11:40:00,28.96,29.0,28.9,28.9,61510.0,26.907,26.9441,26.8512,26.8512,61510.0
2021-02-04 11:50:00,28.89,28.95,28.88,28.93,60960.0,26.8419,26.8977,26.8326,26.8791,60960.0
2021-02-04 12:00:00,28.94,29.04,28.94,29.01,60495.0,26.8884,26.9813,26.8884,26.9534,60495.0
2021-02-04 12:10:00,29.02,29.04,29.02,29.03,60290.0,26.9627,26.9813,26.9627,26.972,60290.0
2021-02-04 12:20:00,29.02,29.1,29.02,29.05,85650.0,26.9627,27.037,26.9627,26.9906,85650.0
2021-02-04 12:30:00,29.05,29.11,29.02,29.11,42690.0,26.9906,27.0463,26.9627,27.0463,42690.0
2021-02-04 12:40:00,29.1,29.18,29.1,29.18,46285.0,27.037,27.1114,27.037,27.1114,46285.0
2021-02-04 12:50:00,29.18,29.18,29.08,29.09,90780.0,27.1114,27.1114,27.0184,27.0277,90780.0
2021-02-04 13:00:00,29.09,29.11,29.08,29.11,30945.0,27.0277,27.0463,27.0184,27.0463,30945.0
2021-02-04 13:10:00,29.11,29.21,29.11,29.21,49295.0,27.0463,27.1392,27.0463,27.1392,49295.0
2021-02-04 13:20:00,29.21,29.23,29.19,29.21,35650.0,27.1392,27.1578,27.1206,27.1392,35650.0
2021-02-04 13:30:00,29.22,29.28,29.22,29.25,32080.0,27.1485,27.2043,27.1485,27.1764,32080.0
2021-02-04 13:40:00,29.27,29.34,29.27,29.33,63780.0,27.195,27.26,27.195,27.2507,63780.0
2021-02-04 13:50:00,29.33,29.34,29.26,29.28,46170.0,27.2507,27.26,27.1857,27.2043,46170.0
2021-02-04 14:00:00,29.29,29.32,29.28,29.29,33515.0,27.2136,27.2414,27.2043,27.2136,33515.0
2021-02-04 14:10:00,29.29,29.29,29.24,29.26,34660.0,27.2136,27.2136,27.1671,27.1857,34660.0
2021-02-04 14:20:00,29.27,29.27,29.23,29.25,35630.0,27.195,27.195,27.1578,27.1764,35630.0
2021-02-04 14:30:00,29.25,29.3,29.24,29.24,67255.0,27.1764,27.2229,27.1671,27.1671,67255.0
2021-02-04 14:40:00,29.24,29.24,29.16,29.22,74215.0,27.1671,27.1671,27.0928,27.1485,74215.0
2021-02-04 14:50:00,29.22,29.27,29.2,29.2,60310.0,27.1485,27.195,27.1299,27.1299,60310.0
2021-02-04 15:00:00,29.21,29.24,29.2,29.22,62430.0,27.1392,27.1671,27.1299,27.1485,62430.0
2021-02-04 15:10:00,29.23,29.32,29.22,29.32,83975.0,27.1578,27.2414,27.1485,27.2414,83975.0
2021-02-04 15:20:00,29.32,29.34,29.24,29.25,101290.0,27.2414,27.26,27.1671,27.1764,101290.0
2021-02-04 15:30:00,29.26,29.31,29.25,29.27,112875.0,27.1857,27.2321,27.1764,27.195,112875.0
2021-02-04 15:40:00,29.28,29.32,29.13,29.13,131775.0,27.2043,27.2414,27.0649,27.0649,131775.0
2021-02-04 15:50:00,29.28,29.31,29.22,29.25,359550.0,27.2043,27.2321,27.1485,27.1764,359550.0
2021-02-05 09:30:00,29.27,29.77,29.24,29.6,354615.0,27.195,27.6595,27.1671,27.5016,354615.0
2021-02-05 09:40:00,29.61,29.67,29.43,29.62,115725.0,27.5109,27.5666,27.3436,27.5202,115725.0
2021-02-05 09:50:00,29.69,29.8,29.68,29.79,83505.0,27.5852,27.6874,27.5759,27.6781,83505.0
2021-02-05 10:00:00,29.81,29.97,29.74,29.94,107020.0,27.6967,27.8454,27.6317,27.8175,107020.0
2021-02-05 10:10:00,29.95,29.99,29.82,29.87,268720.0,27.8268,27.8639,27.706,27.7524,268720.0
2021-02-05 10:20:00,29.87,29.91,29.78,29.91,99140.0,27.7524,27.7896,27.6688,27.7896,99140.0
2021-02-05 10:30:00,29.91,29.97,29.88,29.94,294940.0,27.7896,27.8454,27.7617,27.8175,294940.0
2021-02-05 10:40:00,29.96,30.06,29.9,29.92,133570.0,27.8361,27.929,27.7803,27.7989,133570.0
2021-02-05 10:50:00,29.92,30.01,29.91,29.93,96215.0,27.7989,27.8825,27.7896,27.8082,96215.0
2021-02-05 11:00:00,29.91,29.99,29.91,29.92,83300.0,27.7896,27.8639,27.7896,27.7989,83300.0
2021-02-05 11:10:00,29.92,29.99,29.88,29.94,100865.0,27.7989,27.8639,27.7617,27.8175,100865.0
2021-02-05 11:20:00,29.97,29.99,29.92,29.98,90440.0,27.8454,27.8639,27.7989,27.8546,90440.0
2021-02-05 11:30:00,29.96,30.03,29.93,30.02,107735.0,27.8361,27.9011,27.8082,27.8918,107735.0
2021-02-05 11:40:00,30.02,30.03,29.96,29.99,69740.0,27.8918,27.9011,27.8361,27.8639,69740.0
2021-02-05 11:50:00,29.99,30.02,29.96,29.96,107310.0,27.8639,27.8918,27.8361,27.8361,107310.0
2021-02-05 12:00:00,29.94,30.01,29.92,29.99,105025.0,27.8175,27.8825,27.7989,27.8639,105025.0
2021-02-05 12:10:00,29.99,30.03,29.99,30.03,47900.0,27.8639,27.9011,27.8639,27.9011,47900.0
2021-02-05 12:20:00,30.02,30.08,29.98,30.06,159310.0,27.8918,27.9476,27.8546,27.929,159310.0
2021-02-05 12:30:00,30.04,30.07,30.0,30.06,54300.0,27.9104,27.9383,27.8732,27.929,54300.0
2021-02-05 12:40:00,30.05,30.06,30.01,30.03,24935.0,27.9197,27.929,27.8825,27.9011,24935.0
2021-02-05 12:50:00,30.01,30.07,30.0,30.05,32120.0,27.8825,27.9383,27.8732,27.9197,32120.0
2021-02-05 13:00:00,30.06,30.11,30.03,30.11,89640.0,27.929,27.9754,27.9011,27.9754,89640.0
2021-02-05 13:10:00,30.12,30.19,30.06,30.07,117990.0,27.9847,28.0498,27.929,27.9383,117990.0
2021-02-05 13:20:00,30.07,30.2,30.03,30.17,76745.0,27.9383,28.059,27.9011,28.0312,76745.0
2021-02-05 13:30:00,30.17,30.18,30.12,30.17,30385.0,28.0312,28.0405,27.9847,28.0312,30385.0
2021-02-05 13:40:00,30.19,30.23,30.16,30.2,92760.0,28.0498,28.0869,28.0219,28.059,92760.0
2021-02-05 13:50:00,30.19,30.27,30.16,30.26,72875.0,28.0498,28.1241,28.0219,28.1148,72875.0
2021-02-05 14:00:00,30.27,30.32,30.22,30.22,98035.0,28.1241,28.1705,28.0776,28.0776,98035.0
2021-02-05 14:10:00,30.22,30.33,30.22,30.3,91305.0,28.0776,28.1798,28.0776,28.152,91305.0
2021-02-05 14:20:00,30.32,30.35,30.26,30.33,68355.0,28.1705,28.1984,28.1148,28.1798,68355.0
2021-02-05 14:30:00,30.35,30.36,30.3,30.36,73410.0,28.1984,28.2077,28.152,28.2077,73410.0
2021-02-05 14:40:00,30.36,30.41,30.28,30.28,113715.0,28.2077,28.2542,28.1334,28.1334,113715.0
2021-02-05 14:50:00,30.29,30.37,30.25,30.31,152485.0,28.1427,28.217,28.1055,28.1612,152485.0
2021-02-05 15:00:00,30.32,30.44,30.32,30.39,117950.0,28.1705,28.282,28.1705,28.2356,117950.0
2021-02-05 15:10:00,30.38,30.45,30.38,30.41,87740.0,28.2263,28.2913,28.2263,28.2542,87740.0
2021-02-05 15:20:00,30.42,30.42,30.33,30.37,76105.0,28.2635,28.2635,28.1798,28.217,76105.0
2021-02-05 15:30:00,30.37,30.37,30.28,30.31,146615.0,28.217,28.217,28.1334,28.1612,146615.0
2021-02-05 15:40:00,30.31,30.35,30.25,30.28,178265.0,28.1612,28.1984,28.1055,28.1334,178265.0
2021-02-05 15:50:00,30.28,30.33,30.16,30.31,426395.0,28.1334,28.1798,28.0219,28.1612,426395.0
2021-02-08 09:30:00,30.76,31.17,30.68,30.97,500545.0,28.5793,28.9603,28.505,28.7745,500545.0
2021-02-08 09:40:00,30.99,31.05,30.72,30.8,100005.0,28.793,28.8488,28.5422,28.6165,100005.0
2021-02-08 09:50:00,30.81,31.18,30.8,31.15,172580.0,28.6258,28.9696,28.6165,28.9417,172580.0
2021-02-08 10:00:00,31.18,31.25,31.12,31.22,95410.0,28.9696,29.0346,28.9138,29.0067,95410.0
2021-02-08 10:10:00,31.22,31.39,31.22,31.36,180655.0,29.0067,29.1647,29.0067,29.1368,180655.0
2021-02-08 10:20:00,31.36,31.38,31.16,31.28,259940.0,29.1368,29.1554,28.951,29.0625,259940.0
2021-02-08 10:30:00,31.27,31.35,31.24,31.35,108995.0,29.0532,29.1275,29.0253,29.1275,108995.0
2021-02-08 10:40:00,31.35,31.44,31.3,31.42,93255.0,29.1275,29.2111,29.0811,29.1926,93255.0
2021-02-08 10:50:00,31.43,31.44,31.33,31.34,156665.0,29.2018,29.2111,29.1089,29.1182,156665.0
2021-02-08 11:00:00,31.35,31.37,31.26,31.26,58745.0,29.1275,29.1461,29.0439,29.0439,58745.0
2021-02-08 11:10:00,31.27,31.29,31.21,31.22,105100.0,29.0532,29.0718,28.9974,29.0067,105100.0
2021-02-08 11:20:00,31.21,31.23,31.16,31.17,69770.0,28.9974,29.016,28.951,28.9603,69770.0
2021-02-08 11:30:00,31.17,31.2,31.12,31.2,113905.0,28.9603,28.9882,28.9138,28.9882,113905.0
2021-02-08 11:40:00,31.21,31.25,31.13,31.16,113390.0,28.9974,29.0346,28.9231,28.951,113390.0
2021-02-08 11:50:00,31.16,31.2,31.09,31.11,83445.0,28.951,28.9882,28.886,28.9045,83445.0
2021-02-08 12:00:00,31.1,31.13,31.05,31.09,51305.0,28.8952,28.9231,28.8488,28.886,51305.0
2021-02-08 12:10:00,31.09,31.32,31.09,31.27,94170.0,28.886,29.0996,28.886,29.0532,94170.0
2021-02-08 12:20:00,31.27,31.27,31.2,31.22,54315.0,29.0532,29.0532,28.9882,29.0067,54315.0
2021-02-08 12:30:00,31.21,31.21,31.1,31.18,79590.0,28.9974,28.9974,28.8952,28.9696,79590.0
2021-02-08 12:40:00,31.19,31.22,31.18,31.19,55645.0,28.9789,29.0067,28.9696,28.9789,55645.0
2021-02-08 12:50:00,31.19,31.22,31.13,31.21,74450.0,28.9789,29.0067,28.9231,28.9974,74450.0
2021-02-08 13:00:00,31.21,31.33,31.21,31.29,142990.0,28.9974,29.1089,28.9974,29.0718,142990.0
2021-02-08 13:10:00,31.3,31.34,31.27,31.29,79055.0,29.0811,29.1182,29.0532,29.0718,79055.0
2021-02-08 13:20:00,31.28,31.28,31.2,31.22,91270.0,29.0625,29.0625,28.9882,29.0067,91270.0
2021-02-08 13:30:00,31.23,31.33,31.2,31.31,86595.0,29.016,29.1089,28.9882,29.0904,86595.0
2021-02-08 13:40:00,31.29,31.29,31.18,31.2,41890.0,29.0718,29.0718,28.9696,28.9882,41890.0
2021-02-08 13:50:00,31.21,31.25,31.18,31.24,67460.0,28.9974,29.0346,28.9696,29.0253,67460.0
2021-02-08 14:00:00,31.24,31.28,31.15,31.18,65110.0,29.0253,29.0625,28.9417,28.9696,65110.0
2021-02-08 14:10:00,31.18,31.26,31.18,31.25,89770.0,28.9696,29.0439,28.9696,29.0346,89770.0
2021-02-08 14:20:00,31.25,31.33,31.22,31.31,104690.0,29.0346,29.1089,29.0067,29.0904,104690.0
2021-02-08 14:30:00,31.33,31.39,31.31,31.39,143635.0,29.1089,29.1647,29.0904,29.1647,143635.0
2021-02-08 14:40:00,31.39,31.48,31.37,31.48,79290.0,29.1647,29.2483,29.1461,29.2483,79290.0
2021-02-08 14:50:00,31.48,31.51,31.46,31.51,115130.0,29.2483,29.2762,29.2297,29.2762,115130.0
2021-02-08 15:00:00,31.51,31.52,31.38,31.4,126935.0,29.2762,29.2855,29.1554,29.174,126935.0
2021-02-08 15:10:00,31.4,31.41,31.3,31.33,111245.0,29.174,29.1833,29.0811,29.1089,111245.0
2021-02-08 15:20:00,31.33,31.41,31.31,31.34,125525.0,29.1089,29.1833,29.0904,29.1182,125525.0
2021-02-08 15:30:00,31.35,31.39,31.2,31.24,190330.0,29.1275,29.1647,28.9882,29.0253,190330.0
2021-02-08 15:40:00,31.25,31.34,31.23,31.31,273490.0,29.0346,29.1182,29.016,29.0904,273490.0
2021-02-08 15:50:00,31.33,31.47,31.32,31.45,606495.0,29.1089,29.239,29.0996,29.2204,606495.0
2021-02-09 09:30:00,31.38,31.78,31.36,31.69,427610.0,29.1554,29.527,29.1368,29.4434,427610.0
2021-02-09 09:40:00,31.7,31.97,31.68,31.95,173745.0,29.4527,29.7036,29.4341,29.685,173745.0
2021-02-09 09:50:00,31.95,32.1,31.95,31.97,392780.0,29.685,29.8244,29.685,29.7036,392780.0
2021-02-09 10:00:00,31.98,32.01,31.62,31.66,134315.0,29.7129,29.7407,29.3784,29.4155,134315.0
2021-02-09 10:10:00,31.62,31.65,31.51,31.52,113700.0,29.3784,29.4063,29.2762,29.2855,113700.0
2021-02-09 10:20:00,31.53,31.59,31.34,31.37,129285.0,29.2948,29.3505,29.1182,29.1461,129285.0
2021-02-09 10:30:00,31.37,31.43,31.28,31.37,203770.0,29.1461,29.2018,29.0625,29.1461,203770.0
2021-02-09 10:40:00,31.38,31.55,31.37,31.48,98310.0,29.1554,29.3133,29.1461,29.2483,98310.0
2021-02-09 10:50:00,31.49,31.58,31.42,31.56,151910.0,29.2576,29.3412,29.1926,29.3226,151910.0
2021-02-09 11:00:00,31.57,31.62,31.48,31.49,89450.0,29.3319,29.3784,29.2483,29.2576,89450.0
2021-02-09 11:10:00,31.49,31.56,31.45,31.55,112770.0,29.2576,29.3226,29.2204,29.3133,112770.0
2021-02-09 11:20:00,31.53,31.63,31.53,31.59,69600.0,29.2948,29.3877,29.2948,29.3505,69600.0
2021-02-09 11:30:00,31.59,31.61,31.52,31.6,66265.0,29.3505,29.3691,29.2855,29.3598,66265.0
2021-02-09 11:40:00,31.6,31.62,31.57,31.58,66920.0,29.3598,29.3784,29.3319,29.3412,66920.0
2021-02-09 11:50:00,31.58,31.63,31.53,31.6,138370.0,29.3412,29.3877,29.2948,29.3598,138370.0
2021-02-09 12:00:00,31.58,31.61,31.55,31.61,72265.0,29.3412,29.3691,29.3133,29.3691,72265.0
2021-02-09 12:10:00,31.6,31.62,31.58,31.59,83575.0,29.3598,29.3784,29.3412,29.3505,83575.0
2021-02-09 12:20:00,31.59,31.65,31.58,31.59,82610.0,29.3505,29.4063,29.3412,29.3505,82610.0
2021-02-09 12:30:00,31.59,31.61,31.57,31.6,39665.0,29.3505,29.3691,29.3319,29.3598,39665.0
2021-02-09 12:40:00,31.59,31.65,31.59,31.63,73685.0,29.3505,29.4063,29.3505,29.3877,73685.0
2021-02-09 12:50:00,31.62,31.71,31.62,31.7,50860.0,29.3784,29.462,29.3784,29.4527,50860.0
2021-02-09 13:00:00,31.7,31.71,31.64,31.68,46540.0,29.4527,29.462,29.397,29.4341,46540.0
2021-02-09 13:10:00,31.67,31.71,31.66,31.71,42945.0,29.4248,29.462,29.4155,29.462,42945.0
2021-02-09 13:20:00,31.69,31.69,31.64,31.68,49625.0,29.4434,29.4434,29.397,29.4341,49625.0
2021-02-09 13:30:00,31.68,31.83,31.67,31.82,62810.0,29.4341,29.5735,29.4248,29.5642,62810.0
2021-02-09 13:40:00,31.84,31.84,31.76,31.76,54005.0,29.5828,29.5828,29.5085,29.5085,54005.0
2021-02-09 13:50:00,31.77,31.8,31.68,31.7,108310.0,29.5177,29.5456,29.4341,29.4527,108310.0
2021-02-09 14:00:00,31.69,31.72,31.67,31.68,66260.0,29.4434,29.4713,29.4248,29.4341,66260.0
2021-02-09 14:10:00,31.69,31.77,31.67,31.76,56515.0,29.4434,29.5177,29.4248,29.5085,56515.0
2021-02-09 14:20:00,31.76,31.76,31.63,31.67,65695.0,29.5085,29.5085,29.3877,29.4248,65695.0
2021-02-09 14:30:00,31.66,31.72,31.65,31.69,66915.0,29.4155,29.4713,29.4063,29.4434,66915.0
2021-02-09 14:40:00,31.68,31.7,31.62,31.66,95550.0,29.4341,29.4527,29.3784,29.4155,95550.0
2021-02-09 14:50:00,31.66,31.7,31.63,31.7,92310.0,29.4155,29.4527,29.3877,29.4527,92310.0
2021-02-09 15:00:00,31.7,31.73,31.7,31.72,137915.0,29.4527,29.4806,29.4527,29.4713,137915.0
2021-02-09 15:10:00,31.72,31.73,31.67,31.69,103295.0,29.4713,29.4806,29.4248,29.4434,103295.0
2021-02-09 15:20:00,31.69,31.71,31.65,31.65,149445.0,29.4434,29.462,29.4063,29.4063,149445.0
2021-02-09 15:30:00,31.65,31.72,31.65,31.71,230450.0,29.4063,29.4713,29.4063,29.462,230450.0
2021-02-09 15:40:00,31.7,31.76,31.68,31.7,238965.0,29.4527,29.5085,29.4341,29.4527,238965.0
2021-02-09 15:50:00,31.7,31.74,31.66,31.7,662855.0,29.4527,29.4899,29.4155,29.4527,662855.0
2021-02-10 09:30:00,31.96,31.97,31.49,31.72,134755.0,29.6943,29.7036,29.2576,29.4713,134755.0
2021-02-10 09:40:00,31.72,31.79,31.58,31.71,104660.0,29.4713,29.5363,29.3412,29.462,104660.0
2021-02-10 09:50:00,31.71,31.71,31.53,31.57,88455.0,29.462,29.462,29.2948,29.3319,88455.0
2021-02-10 10:00:00,31.57,31.62,31.54,31.57,144460.0,29.3319,29.3784,29.3041,29.3319,144460.0
2021-02-10 10:10:00,31.57,31.59,31.5,31.51,103200.0,29.3319,29.3505,29.2669,29.2762,103200.0
2021-02-10 10:20:00,31.51,31.51,31.23,31.35,74365.0,29.2762,29.2762,29.016,29.1275,74365.0
2021-02-10 10:30:00,31.36,31.41,31.24,31.24,82705.0,29.1368,29.1833,29.0253,29.0253,82705.0
2021-02-10 10:40:00,31.26,31.26,31.07,31.16,180025.0,29.0439,29.0439,28.8674,28.951,180025.0
2021-02-10 10:50:00,31.17,31.3,31.16,31.27,130675.0,28.9603,29.0811,28.951,29.0532,130675.0
2021-02-10 11:00:00,31.24,31.3,31.13,31.17,238670.0,29.0253,29.0811,28.9231,28.9603,238670.0
2021-02-10 11:10:00,31.18,31.22,31.07,31.07,31135.0,28.9696,29.0067,28.8674,28.8674,31135.0
2021-02-10 11:20:00,31.08,31.23,31.08,31.13,57170.0,28.8767,29.016,28.8767,28.9231,57170.0
2021-02-10 11:30:00,31.12,31.14,31.0,31.12,133715.0,28.9138,28.9324,28.8023,28.9138,133715.0
2021-02-10 11:40:00,31.14,31.19,31.1,31.15,78260.0,28.9324,28.9789,28.8952,28.9417,78260.0
2021-02-10 11:50:00,31.17,31.18,31.07,31.1,69010.0,28.9603,28.9696,28.8674,28.8952,69010.0
2021-02-10 12:00:00,31.09,31.09,31.0,31.0,112085.0,28.886,28.886,28.8023,28.8023,112085.0
2021-02-10 12:10:00,31.02,31.06,30.98,31.01,95630.0,28.8209,28.8581,28.7838,28.8116,95630.0
2021-02-10 12:20:00,31.02,31.02,30.9,30.92,45330.0,28.8209,28.8209,28.7094,28.728,45330.0
2021-02-10 12:30:00,30.91,31.02,30.89,30.99,53890.0,28.7187,28.8209,28.7001,28.793,53890.0
2021-02-10 12:40:00,30.99,30.99,30.91,30.93,55725.0,28.793,28.793,28.7187,28.7373,55725.0
2021-02-10 12:50:00,30.93,31.01,30.93,30.93,40085.0,28.7373,28.8116,28.7373,28.7373,40085.0
2021-02-10 13:00:00,30.93,30.96,30.87,30.93,47295.0,28.7373,28.7652,28.6815,28.7373,47295.0
2021-02-10 13:10:00,30.93,30.96,30.88,30.92,63215.0,28.7373,28.7652,28.6908,28.728,63215.0
2021-02-10 13:20:00,30.92,30.99,30.92,30.97,40495.0,28.728,28.793,28.728,28.7745,40495.0
2021-02-10 13:30:00,30.98,31.04,30.96,30.98,159370.0,28.7838,28.8395,28.7652,28.7838,159370.0
2021-02-10 13:40:00,30.98,30.99,30.9,30.93,63555.0,28.7838,28.793,28.7094,28.7373,63555.0
2021-02-10 13:50:00,30.9,30.94,30.88,30.94,62915.0,28.7094,28.7466,28.6908,28.7466,62915.0
2021-02-10 14:00:00,30.94,31.0,30.92,30.97,44290.0,28.7466,28.8023,28.728,28.7745,44290.0
2021-02-10 14:10:00,30.95,31.01,30.94,30.96,45850.0,28.7559,28.8116,28.7466,28.7652,45850.0
2021-02-10 14:20:00,30.96,31.07,30.96,31.03,54530.0,28.7652,28.8674,28.7652,28.8302,54530.0
2021-02-10 14:30:00,31.04,31.04,30.98,30.98,40380.0,28.8395,28.8395,28.7838,28.7838,40380.0
2021-02-10 14:40:00,30.98,31.0,30.97,31.0,48565.0,28.7838,28.8023,28.7745,28.8023,48565.0
2021-02-10 14:50:00,30.99,31.0,30.96,30.99,42100.0,28.793,28.8023,28.7652,28.793,42100.0
2021-02-10 15:00:00,31.01,31.04,30.96,30.98,76840.0,28.8116,28.8395,28.7652,28.7838,76840.0
2021-02-10 15:10:00,30.98,31.04,30.97,31.01,74615.0,28.7838,28.8395,28.7745,28.8116,74615.0
2021-02-10 15:20:00,31.0,31.07,30.99,31.05,157440.0,28.8023,28.8674,28.793,28.8488,157440.0
2021-02-10 15:30:00,31.06,31.15,31.06,31.11,161680.0,28.8581,28.9417,28.8581,28.9045,161680.0
2021-02-10 15:40:00,31.11,31.24,31.11,31.23,179795.0,28.9045,29.0253,28.9045,29.016,179795.0
2021-02-10 15:50:00,31.22,31.3,31.18,31.28,522145.0,29.0067,29.0811,28.9696,29.0625,522145.0
2021-02-11 09:30:00,31.41,32.1,31.4,31.98,326745.0,29.1833,29.8244,29.174,29.7129,326745.0
2021-02-11 09:40:00,32.02,32.04,31.8,31.95,135135.0,29.75,29.7686,29.5456,29.685,135135.0
2021-02-11 09:50:00,31.97,31.97,31.78,31.88,147535.0,29.7036,29.7036,29.527,29.6199,147535.0
2021-02-11 10:00:00,31.87,31.88,31.62,31.66,199510.0,29.6107,29.6199,29.3784,29.4155,199510.0
2021-02-11 10:10:00,31.65,31.86,31.65,31.84,152475.0,29.4063,29.6014,29.4063,29.5828,152475.0
2021-02-11 10:20:00,31.84,31.9,31.74,31.89,258390.0,29.5828,29.6385,29.4899,29.6292,258390.0
2021-02-11 10:30:00,31.89,31.93,31.75,31.89,165365.0,29.6292,29.6664,29.4992,29.6292,165365.0
2021-02-11 10:40:00,31.87,32.05,31.87,32.02,124505.0,29.6107,29.7779,29.6107,29.75,124505.0
2021-02-11 10:50:00,32.01,32.09,32.01,32.06,429810.0,29.7407,29.8151,29.7407,29.7872,429810.0
2021-02-11 11:00:00,32.05,32.19,32.04,32.05,109440.0,29.7779,29.908,29.7686,29.7779,109440.0
2021-02-11 11:10:00,32.05,32.05,31.98,32.01,75960.0,29.7779,29.7779,29.7129,29.7407,75960.0
2021-02-11 11:20:00,32.0,32.01,31.86,31.87,94990.0,29.7314,29.7407,29.6014,29.6107,94990.0
2021-02-11 11:30:00,31.86,31.98,31.85,31.96,81910.0,29.6014,29.7129,29.5921,29.6943,81910.0
2021-02-11 11:40:00,31.96,32.0,31.92,31.97,55820.0,29.6943,29.7314,29.6571,29.7036,55820.0
2021-02-11 11:50:00,31.97,32.01,31.9,31.94,51320.0,29.7036,29.7407,29.6385,29.6757,51320.0
2021-02-11 12:00:00,31.94,31.94,31.77,31.77,45845.0,29.6757,29.6757,29.5177,29.5177,45845.0
2021-02-11 12:10:00,31.79,31.81,31.71,31.73,45935.0,29.5363,29.5549,29.462,29.4806,45935.0
2021-02-11 12:20:00,31.74,31.8,31.63,31.63,65860.0,29.4899,29.5456,29.3877,29.3877,65860.0
2021-02-11 12:30:00,31.63,31.65,31.55,31.57,64495.0,29.3877,29.4063,29.3133,29.3319,64495.0
2021-02-11 12:40:00,31.59,31.59,31.46,31.54,51280.0,29.3505,29.3505,29.2297,29.3041,51280.0
2021-02-11 12:50:00,31.53,31.6,31.52,31.6,44655.0,29.2948,29.3598,29.2855,29.3598,44655.0
2021-02-11 13:00:00,31.61,31.67,31.59,31.63,25005.0,29.3691,29.4248,29.3505,29.3877,25005.0
2021-02-11 13:10:00,31.63,31.71,31.62,31.69,39065.0,29.3877,29.462,29.3784,29.4434,39065.0
2021-02-11 13:20:00,31.69,31.73,31.67,31.68,29790.0,29.4434,29.4806,29.4248,29.4341,29790.0
2021-02-11 13:30:00,31.66,31.67,31.61,31.63,37925.0,29.4155,29.4248,29.3691,29.3877,37925.0
2021-02-11 13:40:00,31.62,31.62,31.53,31.55,63935.0,29.3784,29.3784,29.2948,29.3133,63935.0
2021-02-11 13:50:00,31.55,31.62,31.53,31.57,93175.0,29.3133,29.3784,29.2948,29.3319,93175.0
2021-02-11 14:00:00,31.57,31.58,31.47,31.48,49865.0,29.3319,29.3412,29.239,29.2483,49865.0
2021-02-11 14:10:00,31.48,31.51,31.41,31.51,104235.0,29.2483,29.2762,29.1833,29.2762,104235.0
2021-02-11 14:20:00,31.51,31.55,31.36,31.45,132765.0,29.2762,29.3133,29.1368,29.2204,132765.0
2021-02-11 14:30:00,31.46,31.55,31.42,31.47,131715.0,29.2297,29.3133,29.1926,29.239,131715.0
2021-02-11 14:40:00,31.46,31.48,31.44,31.45,51665.0,29.2297,29.2483,29.2111,29.2204,51665.0
2021-02-11 14:50:00,31.46,31.47,31.39,31.42,70885.0,29.2297,29.239,29.1647,29.1926,70885.0
2021-02-11 15:00:00,31.42,31.47,31.41,31.47,108290.0,29.1926,29.239,29.1833,29.239,108290.0
2021-02-11 15:10:00,31.46,31.52,31.46,31.52,105460.0,29.2297,29.2855,29.2297,29.2855,105460.0
2021-02-11 15:20:00,31.53,31.64,31.51,31.61,190795.0,29.2948,29.397,29.2762,29.3691,190795.0
2021-02-11 15:30:00,31.61,31.63,31.48,31.48,182130.0,29.3691,29.3877,29.2483,29.2483,182130.0
2021-02-11 15:40:00,31.48,31.51,31.38,31.43,176610.0,29.2483,29.2762,29.1554,29.2018,176610.0
2021-02-11 15:50:00,31.43,31.5,31.35,31.47,430635.0,29.2018,29.2669,29.1275,29.239,430635.0
2021-02-12 09:30:00,31.57,31.79,31.49,31.72,124750.0,29.3319,29.5363,29.2576,29.4713,124750.0
2021-02-12 09:40:00,31.73,31.88,31.62,31.85,79470.0,29.4806,29.6199,29.3784,29.5921,79470.0
2021-02-12 09:50:00,31.84,31.86,31.76,31.81,19530.0,29.5828,29.6014,29.5085,29.5549,19530.0
2021-02-12 10:00:00,31.76,31.84,31.76,31.79,30355.0,29.5085,29.5828,29.5085,29.5363,30355.0
2021-02-12 10:10:00,31.82,31.9,31.78,31.9,39765.0,29.5642,29.6385,29.527,29.6385,39765.0
2021-02-12 10:20:00,31.89,31.89,31.69,31.79,40625.0,29.6292,29.6292,29.4434,29.5363,40625.0
2021-02-12 10:30:00,31.81,31.81,31.68,31.74,43440.0,29.5549,29.5549,29.4341,29.4899,43440.0
2021-02-12 10:40:00,31.76,31.78,31.68,31.7,42665.0,29.5085,29.527,29.4341,29.4527,42665.0
2021-02-12 10:50:00,31.72,31.78,31.72,31.75,23825.0,29.4713,29.527,29.4713,29.4992,23825.0
2021-02-12 11:00:00,31.75,31.77,31.72,31.77,24680.0,29.4992,29.5177,29.4713,29.5177,24680.0
2021-02-12 11:10:00,31.76,31.81,31.76,31.79,15695.0,29.5085,29.5549,29.5085,29.5363,15695.0
2021-02-12 11:20:00,31.78,31.83,31.75,31.82,19500.0,29.527,29.5735,29.4992,29.5642,19500.0
2021-02-12 11:30:00,31.83,31.85,31.81,31.81,35820.0,29.5735,29.5921,29.5549,29.5549,35820.0
2021-02-12 11:40:00,31.79,31.91,31.79,31.88,23020.0,29.5363,29.6478,29.5363,29.6199,23020.0
2021-02-12 11:50:00,31.91,31.95,31.89,31.93,16735.0,29.6478,29.685,29.6292,29.6664,16735.0
2021-02-12 12:00:00,31.95,31.98,31.93,31.97,9000.0,29.685,29.7129,29.6664,29.7036,9000.0
2021-02-12 12:10:00,31.96,31.96,31.91,31.91,54920.0,29.6943,29.6943,29.6478,29.6478,54920.0
2021-02-12 12:20:00,31.92,32.0,31.92,31.99,26415.0,29.6571,29.7314,29.6571,29.7221,26415.0
2021-02-12 12:30:00,31.99,32.02,31.94,32.02,104575.0,29.7221,29.75,29.6757,29.75,104575.0
2021-02-12 12:40:00,32.01,32.06,32.0,32.03,32770.0,29.7407,29.7872,29.7314,29.7593,32770.0
2021-02-12 12:50:00,32.04,32.04,31.95,31.96,43430.0,29.7686,29.7686,29.685,29.6943,43430.0
2021-02-12 13:00:00,31.95,31.97,31.93,31.94,15705.0,29.685,29.7036,29.6664,29.6757,15705.0
2021-02-12 13:10:00,31.93,31.98,31.93,31.94,11500.0,29.6664,29.7129,29.6664,29.6757,11500.0
2021-02-12 13:20:00,31.94,31.99,31.94,31.97,9575.0,29.6757,29.7221,29.6757,29.7036,9575.0
2021-02-12 13:30:00,31.98,32.01,31.97,31.97,17400.0,29.7129,29.7407,29.7036,29.7036,17400.0
2021-02-12 13:40:00,31.96,31.96,31.94,31.95,13185.0,29.6943,29.6943,29.6757,29.685,13185.0
2021-02-12 13:50:00,31.97,31.98,31.95,31.96,17750.0,29.7036,29.7129,29.685,29.6943,17750.0
2021-02-12 14:00:00,31.97,31.98,31.94,31.94,21255.0,29.7036,29.7129,29.6757,29.6757,21255.0
2021-02-12 14:10:00,31.95,31.98,31.94,31.95,22985.0,29.685,29.7129,29.6757,29.685,22985.0
2021-02-12 14:20:00,31.95,32.01,31.95,31.98,30435.0,29.685,29.7407,29.685,29.7129,30435.0
2021-02-12 14:30:00,31.98,31.99,31.97,31.97,19735.0,29.7129,29.7221,29.7036,29.7036,19735.0
2021-02-12 14:40:00,31.97,32.0,31.96,32.0,25045.0,29.7036,29.7314,29.6943,29.7314,25045.0
2021-02-12 14:50:00,32.0,32.03,31.99,32.02,70180.0,29.7314,29.7593,29.7221,29.75,70180.0
2021-02-12 15:00:00,32.01,32.02,31.97,32.01,44120.0,29.7407,29.75,29.7036,29.7407,44120.0
2021-02-12 15:10:00,32.0,32.01,31.98,32.0,34895.0,29.7314,29.7407,29.7129,29.7314,34895.0
2021-02-12 15:20:00,31.99,31.99,31.92,31.94,44580.0,29.7221,29.7221,29.6571,29.6757,44580.0
2021-02-12 15:30:00,31.94,32.01,31.94,31.99,59780.0,29.6757,29.7407,29.6757,29.7221,59780.0
2021-02-12 15:40:00,32.0,32.01,31.96,31.99,93905.0,29.7314,29.7407,29.6943,29.7221,93905.0
2021-02-12 15:50:00,31.99,32.01,31.97,31.98,529030.0,29.7221,29.7407,29.7036,29.7129,529030.0
2021-02-16 09:30:00,32.07,32.26,32.01,32.2,210005.0,29.7965,29.973,29.7407,29.9173,210005.0
2021-02-16 09:40:00,32.2,32.37,32.12,32.32,101815.0,29.9173,30.0752,29.8429,30.0288,101815.0
2021-02-16 09:50:00,32.32,32.35,31.92,32.04,214145.0,30.0288,30.0566,29.6571,29.7686,214145.0
2021-02-16 10:00:00,32.07,32.31,32.04,32.31,86585.0,29.7965,30.0195,29.7686,30.0195,86585.0
2021-02-16 10:10:00,32.29,32.33,32.15,32.15,136975.0,30.0009,30.038,29.8708,29.8708,136975.0
2021-02-16 10:20:00,32.15,32.22,32.07,32.21,119080.0,29.8708,29.9358,29.7965,29.9266,119080.0
2021-02-16 10:30:00,32.24,32.44,32.22,32.42,204780.0,29.9544,30.1402,29.9358,30.1217,204780.0
2021-02-16 10:40:00,32.44,32.55,32.43,32.47,88690.0,30.1402,30.2424,30.131,30.1681,88690.0
2021-02-16 10:50:00,32.45,32.53,32.33,32.47,117015.0,30.1495,30.2239,30.038,30.1681,117015.0
2021-02-16 11:00:00,32.43,32.45,32.27,32.34,90180.0,30.131,30.1495,29.9823,30.0473,90180.0
2021-02-16 11:10:00,32.37,32.46,32.36,32.46,95155.0,30.0752,30.1588,30.0659,30.1588,95155.0
2021-02-16 11:20:00,32.47,32.51,32.38,32.41,95375.0,30.1681,30.2053,30.0845,30.1124,95375.0
2021-02-16 11:30:00,32.38,32.45,32.27,32.43,82800.0,30.0845,30.1495,29.9823,30.131,82800.0
2021-02-16 11:40:00,32.45,32.56,32.41,32.41,101945.0,30.1495,30.2517,30.1124,30.1124,101945.0
2021-02-16 11:50:00,32.4,32.49,32.39,32.46,63200.0,30.1031,30.1867,30.0938,30.1588,63200.0
2021-02-16 12:00:00,32.47,32.48,32.27,32.31,71720.0,30.1681,30.1774,29.9823,30.0195,71720.0
2021-02-16 12:10:00,32.3,32.37,32.27,32.28,85170.0,30.0102,30.0752,29.9823,29.9916,85170.0
2021-02-16 12:20:00,32.3,32.45,32.3,32.45,39195.0,30.0102,30.1495,30.0102,30.1495,39195.0
2021-02-16 12:30:00,32.46,32.49,32.32,32.36,49280.0,30.1588,30.1867,30.0288,30.0659,49280.0
2021-02-16 12:40:00,32.38,32.44,32.38,32.4,33575.0,30.0845,30.1402,30.0845,30.1031,33575.0
2021-02-16 12:50:00,32.39,32.51,32.39,32.51,33035.0,30.0938,30.2053,30.0938,30.2053,33035.0
2021-02-16 13:00:00,32.5,32.5,32.43,32.47,65715.0,30.196,30.196,30.131,30.1681,65715.0
2021-02-16 13:10:00,32.46,32.47,32.44,32.46,32485.0,30.1588,30.1681,30.1402,30.1588,32485.0
2021-02-16 13:20:00,32.45,32.56,32.45,32.55,64870.0,30.1495,30.2517,30.1495,30.2424,64870.0
2021-02-16 13:30:00,32.55,32.64,32.55,32.61,60885.0,30.2424,30.3261,30.2424,30.2982,60885.0
2021-02-16 13:40:00,32.62,32.62,32.57,32.61,47940.0,30.3075,30.3075,30.261,30.2982,47940.0
2021-02-16 13:50:00,32.61,32.61,32.52,32.55,46640.0,30.2982,30.2982,30.2146,30.2424,46640.0
2021-02-16 14:00:00,32.56,32.59,32.52,32.54,56790.0,30.2517,30.2796,30.2146,30.2332,56790.0
2021-02-16 14:10:00,32.53,32.6,32.52,32.58,60815.0,30.2239,30.2889,30.2146,30.2703,60815.0
2021-02-16 14:20:00,32.58,32.58,32.46,32.51,33435.0,30.2703,30.2703,30.1588,30.2053,33435.0
2021-02-16 14:30:00,32.51,32.55,32.5,32.53,47775.0,30.2053,30.2424,30.196,30.2239,47775.0
2021-02-16 14:40:00,32.53,32.59,32.52,32.54,50435.0,30.2239,30.2796,30.2146,30.2332,50435.0
2021-02-16 14:50:00,32.54,32.58,32.52,32.58,39850.0,30.2332,30.2703,30.2146,30.2703,39850.0
2021-02-16 15:00:00,32.57,32.68,32.56,32.66,91525.0,30.261,30.3632,30.2517,30.3447,91525.0
2021-02-16 15:10:00,32.66,32.67,32.56,32.56,91720.0,30.3447,30.3539,30.2517,30.2517,91720.0
2021-02-16 15:20:00,32.57,32.63,32.54,32.56,119325.0,30.261,30.3168,30.2332,30.2517,119325.0
2021-02-16 15:30:00,32.56,32.56,32.51,32.53,163515.0,30.2517,30.2517,30.2053,30.2239,163515.0
2021-02-16 15:40:00,32.53,32.53,32.43,32.44,165405.0,30.2239,30.2239,30.131,30.1402,165405.0
2021-02-16 15:50:00,32.44,32.48,32.37,32.4,727345.0,30.1402,30.1774,30.0752,30.1031,727345.0
2021-02-17 09:30:00,32.58,33.25,32.58,33.24,356620.0,30.2703,30.8928,30.2703,30.8835,356620.0
2021-02-17 09:40:00,33.16,33.19,32.92,33.15,135250.0,30.8092,30.8371,30.5862,30.7999,135250.0
2021-02-17 09:50:00,33.16,33.31,33.16,33.24,95750.0,30.8092,30.9486,30.8092,30.8835,95750.0
2021-02-17 10:00:00,33.24,33.28,33.17,33.24,115480.0,30.8835,30.9207,30.8185,30.8835,115480.0
2021-02-17 10:10:00,33.24,33.3,33.17,33.27,51350.0,30.8835,30.9393,30.8185,30.9114,51350.0
2021-02-17 10:20:00,33.25,33.26,33.17,33.21,63260.0,30.8928,30.9021,30.8185,30.8557,63260.0
2021-02-17 10:30:00,33.2,33.23,33.17,33.21,89815.0,30.8464,30.8742,30.8185,30.8557,89815.0
2021-02-17 10:40:00,33.2,33.27,33.1,33.27,113990.0,30.8464,30.9114,30.7535,30.9114,113990.0
2021-02-17 10:50:00,33.26,33.3,33.18,33.27,143880.0,30.9021,30.9393,30.8278,30.9114,143880.0
2021-02-17 11:00:00,33.25,33.25,33.17,33.21,123385.0,30.8928,30.8928,30.8185,30.8557,123385.0
2021-02-17 11:10:00,33.23,33.25,33.16,33.22,164000.0,30.8742,30.8928,30.8092,30.865,164000.0
2021-02-17 11:20:00,33.22,33.27,33.18,33.24,72875.0,30.865,30.9114,30.8278,30.8835,72875.0
2021-02-17 11:30:00,33.25,33.31,33.23,33.28,194925.0,30.8928,30.9486,30.8742,30.9207,194925.0
2021-02-17 11:40:00,33.28,33.36,33.28,33.36,95080.0,30.9207,30.995,30.9207,30.995,95080.0
2021-02-17 11:50:00,33.37,33.5,33.35,33.42,93030.0,31.0043,31.1251,30.9857,31.0508,93030.0
2021-02-17 12:00:00,33.44,33.51,33.39,33.5,65480.0,31.0694,31.1344,31.0229,31.1251,65480.0
2021-02-17 12:10:00,33.51,33.67,33.51,33.52,345855.0,31.1344,31.2831,31.1344,31.1437,345855.0
2021-02-17 12:20:00,33.5,33.52,33.43,33.5,93420.0,31.1251,31.1437,31.0601,31.1251,93420.0
2021-02-17 12:30:00,33.52,33.61,33.52,33.6,104225.0,31.1437,31.2273,31.1437,31.218,104225.0
2021-02-17 12:40:00,33.6,33.61,33.51,33.59,78345.0,31.218,31.2273,31.1344,31.2087,78345.0
2021-02-17 12:50:00,33.57,33.58,33.48,33.52,50015.0,31.1901,31.1994,31.1065,31.1437,50015.0
2021-02-17 13:00:00,33.52,33.62,33.51,33.59,53100.0,31.1437,31.2366,31.1344,31.2087,53100.0
2021-02-17 13:10:00,33.61,33.74,33.61,33.66,68705.0,31.2273,31.3481,31.2273,31.2738,68705.0
2021-02-17 13:20:00,33.64,33.86,33.63,33.86,126525.0,31.2552,31.4596,31.2459,31.4596,126525.0
2021-02-17 13:30:00,33.86,33.97,33.76,33.89,134380.0,31.4596,31.5618,31.3667,31.4875,134380.0
2021-02-17 13:40:00,33.88,33.99,33.88,33.97,90985.0,31.4782,31.5804,31.4782,31.5618,90985.0
2021-02-17 13:50:00,33.98,34.13,33.98,34.01,252460.0,31.5711,31.7104,31.5711,31.5989,252460.0
2021-02-17 14:00:00,34.01,34.12,33.98,33.99,130405.0,31.5989,31.7011,31.5711,31.5804,130405.0
2021-02-17 14:10:00,33.99,34.09,33.98,34.04,114740.0,31.5804,31.6733,31.5711,31.6268,114740.0
2021-02-17 14:20:00,34.05,34.22,34.04,34.11,151100.0,31.6361,31.7941,31.6268,31.6919,151100.0
2021-02-17 14:30:00,34.12,34.16,33.99,34.13,96960.0,31.7011,31.7383,31.5804,31.7104,96960.0
2021-02-17 14:40:00,34.14,34.24,34.13,34.19,88120.0,31.7197,31.8126,31.7104,31.7662,88120.0
2021-02-17 14:50:00,34.2,34.3,34.16,34.3,82465.0,31.7755,31.8684,31.7383,31.8684,82465.0
2021-02-17 15:00:00,34.32,34.35,34.22,34.26,126500.0,31.887,31.9148,31.7941,31.8312,126500.0
2021-02-17 15:10:00,34.25,34.4,34.23,34.34,119145.0,31.8219,31.9613,31.8034,31.9056,119145.0
2021-02-17 15:20:00,34.32,34.43,34.3,34.35,195375.0,31.887,31.9892,31.8684,31.9148,195375.0
2021-02-17 15:30:00,34.35,34.38,33.97,34.03,802060.0,31.9148,31.9427,31.5618,31.6175,802060.0
2021-02-17 15:40:00,34.04,34.07,33.91,33.98,304170.0,31.6268,31.6547,31.506,31.5711,304170.0
2021-02-17 15:50:00,33.97,34.08,33.97,34.05,1394655.0,31.5618,31.664,31.5618,31.6361,1394655.0
2021-02-18 09:30:00,33.73,34.05,33.56,34.0,239070.0,31.3388,31.6361,31.1808,31.5897,239070.0
2021-02-18 09:40:00,34.0,34.0,33.71,33.9,140785.0,31.5897,31.5897,31.3202,31.4967,140785.0
2021-02-18 09:50:00,33.87,34.04,33.72,34.01,179860.0,31.4689,31.6268,31.3295,31.5989,179860.0
2021-02-18 10:00:00,34.0,34.15,33.95,34.13,229865.0,31.5897,31.729,31.5432,31.7104,229865.0
2021-02-18 10:10:00,34.15,34.31,34.14,34.29,268290.0,31.729,31.8777,31.7197,31.8591,268290.0
2021-02-18 10:20:00,34.29,34.3,34.01,34.08,107665.0,31.8591,31.8684,31.5989,31.664,107665.0
2021-02-18 10:30:00,34.07,34.07,33.83,34.0,77485.0,31.6547,31.6547,31.4317,31.5897,77485.0
2021-02-18 10:40:00,34.0,34.12,33.95,34.08,111390.0,31.5897,31.7011,31.5432,31.664,111390.0
2021-02-18 10:50:00,34.08,34.27,34.06,34.12,136050.0,31.664,31.8405,31.6454,31.7011,136050.0
2021-02-18 11:00:00,34.1,34.12,33.93,34.12,89445.0,31.6826,31.7011,31.5246,31.7011,89445.0
2021-02-18 11:10:00,34.13,34.2,34.08,34.2,37220.0,31.7104,31.7755,31.664,31.7755,37220.0
2021-02-18 11:20:00,34.2,34.25,34.09,34.17,145130.0,31.7755,31.8219,31.6733,31.7476,145130.0
2021-02-18 11:30:00,34.16,34.18,34.06,34.12,113355.0,31.7383,31.7569,31.6454,31.7011,113355.0
2021-02-18 11:40:00,34.12,34.13,34.07,34.1,86770.0,31.7011,31.7104,31.6547,31.6826,86770.0
2021-02-18 11:50:00,34.1,34.12,34.07,34.12,62520.0,31.6826,31.7011,31.6547,31.7011,62520.0
2021-02-18 12:00:00,34.12,34.13,34.09,34.11,58825.0,31.7011,31.7104,31.6733,31.6919,58825.0
2021-02-18 12:10:00,34.11,34.18,34.09,34.18,51080.0,31.6919,31.7569,31.6733,31.7569,51080.0
2021-02-18 12:20:00,34.19,34.27,34.16,34.19,44165.0,31.7662,31.8405,31.7383,31.7662,44165.0
2021-02-18 12:30:00,34.2,34.27,34.19,34.27,39015.0,31.7755,31.8405,31.7662,31.8405,39015.0
2021-02-18 12:40:00,34.28,34.4,34.27,34.37,100055.0,31.8498,31.9613,31.8405,31.9334,100055.0
2021-02-18 12:50:00,34.37,34.39,34.31,34.34,55710.0,31.9334,31.952,31.8777,31.9056,55710.0
2021-02-18 13:00:00,34.34,34.34,34.3,34.32,43490.0,31.9056,31.9056,31.8684,31.887,43490.0
2021-02-18 13:10:00,34.31,34.31,34.25,34.29,32225.0,31.8777,31.8777,31.8219,31.8591,32225.0
2021-02-18 13:20:00,34.3,34.41,34.28,34.4,30540.0,31.8684,31.9706,31.8498,31.9613,30540.0
2021-02-18 13:30:00,34.4,34.44,34.31,34.34,56845.0,31.9613,31.9985,31.8777,31.9056,56845.0
2021-02-18 13:40:00,34.33,34.37,34.26,34.35,339745.0,31.8963,31.9334,31.8312,31.9148,339745.0
2021-02-18 13:50:00,34.35,34.44,34.35,34.42,45755.0,31.9148,31.9985,31.9148,31.9799,45755.0
2021-02-18 14:00:00,34.43,34.51,34.43,34.5,77140.0,31.9892,32.0635,31.9892,32.0542,77140.0
2021-02-18 14:10:00,34.5,34.56,34.49,34.53,63775.0,32.0542,32.11,32.0449,32.0821,63775.0
2021-02-18 14:20:00,34.53,34.61,34.53,34.6,84580.0,32.0821,32.1564,32.0821,32.1471,84580.0
2021-02-18 14:30:00,34.6,34.67,34.59,34.67,68820.0,32.1471,32.2122,32.1378,32.2122,68820.0
2021-02-18 14:40:00,34.67,34.67,34.59,34.6,99040.0,32.2122,32.2122,32.1378,32.1471,99040.0
2021-02-18 14:50:00,34.6,34.6,34.46,34.46,83520.0,32.1471,32.1471,32.017,32.017,83520.0
2021-02-18 15:00:00,34.46,34.47,34.38,34.39,143950.0,32.017,32.0263,31.9427,31.952,143950.0
2021-02-18 15:10:00,34.39,34.53,34.37,34.37,122530.0,31.952,32.0821,31.9334,31.9334,122530.0
2021-02-18 15:20:00,34.36,34.5,34.36,34.43,158335.0,31.9241,32.0542,31.9241,31.9892,158335.0
2021-02-18 15:30:00,34.43,34.49,34.41,34.47,177910.0,31.9892,32.0449,31.9706,32.0263,177910.0
2021-02-18 15:40:00,34.46,34.47,34.4,34.42,190085.0,32.017,32.0263,31.9613,31.9799,190085.0
2021-02-18 15:50:00,34.43,34.43,34.33,34.4,484580.0,31.9892,31.9892,31.8963,31.9613,484580.0
2021-02-19 09:30:00,34.46,34.68,34.45,34.67,233180.0,32.1142,32.3192,32.1049,32.3099,233180.0
2021-02-19 09:40:00,34.67,34.75,34.34,34.34,295165.0,32.3099,32.3845,32.0024,32.0024,295165.0
2021-02-19 09:50:00,34.37,34.54,34.33,34.48,121310.0,32.0303,32.1888,31.9931,32.1329,121310.0
2021-02-19 10:00:00,34.51,34.52,34.26,34.28,98320.0,32.1608,32.1701,31.9278,31.9465,98320.0
2021-02-19 10:10:00,34.29,34.32,34.01,34.04,150430.0,31.9558,31.9837,31.6948,31.7228,150430.0
2021-02-19 10:20:00,34.04,34.18,34.01,34.08,101075.0,31.7228,31.8533,31.6948,31.7601,101075.0
2021-02-19 10:30:00,34.09,34.16,33.94,34.09,67095.0,31.7694,31.8346,31.6296,31.7694,67095.0
2021-02-19 10:40:00,34.09,34.24,34.05,34.1,87040.0,31.7694,31.9092,31.7321,31.7787,87040.0
2021-02-19 10:50:00,34.1,34.16,34.08,34.16,50695.0,31.7787,31.8346,31.7601,31.8346,50695.0
2021-02-19 11:00:00,34.18,34.24,34.12,34.24,32875.0,31.8533,31.9092,31.7974,31.9092,32875.0
2021-02-19 11:10:00,34.24,34.27,34.1,34.15,53465.0,31.9092,31.9371,31.7787,31.8253,53465.0
2021-02-19 11:20:00,34.21,34.28,34.18,34.28,34135.0,31.8812,31.9465,31.8533,31.9465,34135.0
2021-02-19 11:30:00,34.27,34.3,34.23,34.27,47150.0,31.9371,31.9651,31.8999,31.9371,47150.0
2021-02-19 11:40:00,34.28,34.48,34.28,34.45,43460.0,31.9465,32.1329,31.9465,32.1049,43460.0
2021-02-19 11:50:00,34.46,34.48,34.4,34.41,41450.0,32.1142,32.1329,32.0583,32.0676,41450.0
2021-02-19 12:00:00,34.4,34.43,34.32,34.43,50340.0,32.0583,32.0863,31.9837,32.0863,50340.0
2021-02-19 12:10:00,34.42,34.48,34.42,34.42,58030.0,32.0769,32.1329,32.0769,32.0769,58030.0
2021-02-19 12:20:00,34.4,34.45,34.38,34.39,35410.0,32.0583,32.1049,32.0397,32.049,35410.0
2021-02-19 12:30:00,34.39,34.4,34.32,34.37,63995.0,32.049,32.0583,31.9837,32.0303,63995.0
2021-02-19 12:40:00,34.35,34.37,34.29,34.31,35885.0,32.0117,32.0303,31.9558,31.9744,35885.0
2021-02-19 12:50:00,34.3,34.34,34.26,34.32,61010.0,31.9651,32.0024,31.9278,31.9837,61010.0
2021-02-19 13:00:00,34.33,34.33,34.22,34.23,32805.0,31.9931,31.9931,31.8906,31.8999,32805.0
2021-02-19 13:10:00,34.24,34.31,34.22,34.25,47030.0,31.9092,31.9744,31.8906,31.9185,47030.0
2021-02-19 13:20:00,34.25,34.3,34.24,34.3,28875.0,31.9185,31.9651,31.9092,31.9651,28875.0
2021-02-19 13:30:00,34.29,34.31,34.25,34.31,51245.0,31.9558,31.9744,31.9185,31.9744,51245.0
2021-02-19 13:40:00,34.32,34.34,34.3,34.33,38540.0,31.9837,32.0024,31.9651,31.9931,38540.0
2021-02-19 13:50:00,34.34,34.39,34.33,34.39,29115.0,32.0024,32.049,31.9931,32.049,29115.0
2021-02-19 14:00:00,34.39,34.4,34.32,34.36,34725.0,32.049,32.0583,31.9837,32.021,34725.0
2021-02-19 14:10:00,34.35,34.41,34.35,34.37,34930.0,32.0117,32.0676,32.0117,32.0303,34930.0
2021-02-19 14:20:00,34.36,34.36,34.29,34.3,24800.0,32.021,32.021,31.9558,31.9651,24800.0
2021-02-19 14:30:00,34.3,34.4,34.3,34.39,41660.0,31.9651,32.0583,31.9651,32.049,41660.0
2021-02-19 14:40:00,34.38,34.42,34.35,34.41,57800.0,32.0397,32.0769,32.0117,32.0676,57800.0
2021-02-19 14:50:00,34.41,34.44,34.37,34.44,56570.0,32.0676,32.0956,32.0303,32.0956,56570.0
2021-02-19 15:00:00,34.43,34.52,34.43,34.51,54990.0,32.0863,32.1701,32.0863,32.1608,54990.0
2021-02-19 15:10:00,34.52,34.56,34.45,34.5,71185.0,32.1701,32.2074,32.1049,32.1515,71185.0
2021-02-19 15:20:00,34.5,34.52,34.44,34.46,75120.0,32.1515,32.1701,32.0956,32.1142,75120.0
2021-02-19 15:30:00,34.46,34.54,34.46,34.54,59895.0,32.1142,32.1888,32.1142,32.1888,59895.0
2021-02-19 15:40:00,34.53,34.53,34.36,34.36,129245.0,32.1794,32.1794,32.021,32.021,129245.0
2021-02-19 15:50:00,34.37,34.37,34.19,34.31,407505.0,32.0303,32.0303,31.8626,31.9744,407505.0
2021-02-22 09:30:00,33.82,34.0,33.52,33.8,448885.0,31.5178,31.6855,31.2382,31.4991,448885.0
2021-02-22 09:40:00,33.76,33.76,33.38,33.47,245255.0,31.4619,31.4619,31.1077,31.1916,245255.0
2021-02-22 09:50:00,33.44,33.56,33.4,33.45,64195.0,31.1636,31.2755,31.1264,31.173,64195.0
2021-02-22 10:00:00,33.44,33.58,33.3,33.39,316080.0,31.1636,31.2941,31.0332,31.1171,316080.0
2021-02-22 10:10:00,33.38,33.57,33.38,33.44,74810.0,31.1077,31.2848,31.1077,31.1636,74810.0
2021-02-22 10:20:00,33.44,33.56,33.44,33.45,98625.0,31.1636,31.2755,31.1636,31.173,98625.0
2021-02-22 10:30:00,33.45,33.45,33.33,33.35,148715.0,31.173,31.173,31.0611,31.0798,148715.0
2021-02-22 10:40:00,33.34,33.34,33.19,33.24,244925.0,31.0705,31.0705,30.9307,30.9773,244925.0
2021-02-22 10:50:00,33.25,33.25,33.07,33.1,85030.0,30.9866,30.9866,30.8188,30.8468,85030.0
2021-02-22 11:00:00,33.09,33.22,33.05,33.15,183645.0,30.8375,30.9586,30.8002,30.8934,183645.0
2021-02-22 11:10:00,33.15,33.28,33.14,33.2,127925.0,30.8934,31.0145,30.8841,30.94,127925.0
2021-02-22 11:20:00,33.21,33.25,33.19,33.21,85445.0,30.9493,30.9866,30.9307,30.9493,85445.0
2021-02-22 11:30:00,33.21,33.27,33.2,33.26,64580.0,30.9493,31.0052,30.94,30.9959,64580.0
2021-02-22 11:40:00,33.25,33.37,33.23,33.33,94530.0,30.9866,31.0984,30.9679,31.0611,94530.0
2021-02-22 11:50:00,33.35,33.35,33.29,33.34,46490.0,31.0798,31.0798,31.0239,31.0705,46490.0
2021-02-22 12:00:00,33.34,33.39,33.3,33.33,65120.0,31.0705,31.1171,31.0332,31.0611,65120.0
2021-02-22 12:10:00,33.33,33.47,33.3,33.46,58220.0,31.0611,31.1916,31.0332,31.1823,58220.0
2021-02-22 12:20:00,33.47,33.52,33.39,33.41,92150.0,31.1916,31.2382,31.1171,31.1357,92150.0
2021-02-22 12:30:00,33.43,33.59,33.42,33.57,63965.0,31.1543,31.3034,31.145,31.2848,63965.0
2021-02-22 12:40:00,33.58,33.58,33.38,33.39,73675.0,31.2941,31.2941,31.1077,31.1171,73675.0
2021-02-22 12:50:00,33.39,33.59,33.39,33.56,68680.0,31.1171,31.3034,31.1171,31.2755,68680.0
2021-02-22 13:00:00,33.56,33.56,33.4,33.45,101175.0,31.2755,31.2755,31.1264,31.173,101175.0
2021-02-22 13:10:00,33.46,33.5,33.43,33.43,33435.0,31.1823,31.2196,31.1543,31.1543,33435.0
2021-02-22 13:20:00,33.42,33.51,33.42,33.47,92380.0,31.145,31.2289,31.145,31.1916,92380.0
2021-02-22 13:30:00,33.47,33.5,33.45,33.48,38515.0,31.1916,31.2196,31.173,31.2009,38515.0
2021-02-22 13:40:00,33.48,33.49,33.33,33.35,51110.0,31.2009,31.2102,31.0611,31.0798,51110.0
2021-02-22 13:50:00,33.35,33.42,33.35,33.37,49775.0,31.0798,31.145,31.0798,31.0984,49775.0
2021-02-22 14:00:00,33.36,33.39,33.26,33.28,58700.0,31.0891,31.1171,30.9959,31.0145,58700.0
2021-02-22 14:10:00,33.26,33.35,33.23,33.33,52980.0,30.9959,31.0798,30.9679,31.0611,52980.0
2021-02-22 14:20:00,33.32,33.32,33.18,33.21,77715.0,31.0518,31.0518,30.9213,30.9493,77715.0
2021-02-22 14:30:00,33.22,33.25,33.18,33.19,77560.0,30.9586,30.9866,30.9213,30.9307,77560.0
2021-02-22 14:40:00,33.19,33.2,33.09,33.09,67740.0,30.9307,30.94,30.8375,30.8375,67740.0
2021-02-22 14:50:00,33.09,33.14,33.01,33.01,197430.0,30.8375,30.8841,30.7629,30.7629,197430.0
2021-02-22 15:00:00,33.01,33.08,33.0,33.03,184915.0,30.7629,30.8282,30.7536,30.7816,184915.0
2021-02-22 15:10:00,33.04,33.06,33.0,33.01,95690.0,30.7909,30.8095,30.7536,30.7629,95690.0
2021-02-22 15:20:00,33.01,33.02,32.93,32.95,119030.0,30.7629,30.7722,30.6884,30.707,119030.0
2021-02-22 15:30:00,32.95,33.07,32.95,33.02,139490.0,30.707,30.8188,30.707,30.7722,139490.0
2021-02-22 15:40:00,33.01,33.02,32.93,32.98,187335.0,30.7629,30.7722,30.6884,30.735,187335.0
2021-02-22 15:50:00,32.97,33.06,32.93,32.99,385635.0,30.7256,30.8095,30.6884,30.7443,385635.0
2021-02-23 09:30:00,32.68,32.83,31.83,32.06,320205.0,30.4554,30.5952,29.6632,29.8776,320205.0
2021-02-23 09:40:00,32.05,32.07,31.72,31.75,172335.0,29.8683,29.8869,29.5607,29.5887,172335.0
2021-02-23 09:50:00,31.75,32.18,31.63,32.11,119755.0,29.5887,29.9894,29.4769,29.9242,119755.0
2021-02-23 10:00:00,32.11,32.4,32.0,32.2,159045.0,29.9242,30.1944,29.8217,30.0081,159045.0
2021-02-23 10:10:00,32.21,32.28,32.07,32.13,109805.0,30.0174,30.0826,29.8869,29.9428,109805.0
2021-02-23 10:20:00,32.14,32.34,32.1,32.34,187660.0,29.9521,30.1385,29.9149,30.1385,187660.0
2021-02-23 10:30:00,32.34,32.45,32.34,32.39,113635.0,30.1385,30.241,30.1385,30.1851,113635.0
2021-02-23 10:40:00,32.39,32.52,32.34,32.52,193825.0,30.1851,30.3063,30.1385,30.3063,193825.0
2021-02-23 10:50:00,32.56,32.75,32.51,32.73,192865.0,30.3436,30.5206,30.297,30.502,192865.0
2021-02-23 11:00:00,32.75,32.86,32.73,32.82,117850.0,30.5206,30.6231,30.502,30.5859,117850.0
2021-02-23 11:10:00,32.81,32.83,32.54,32.57,111895.0,30.5765,30.5952,30.3249,30.3529,111895.0
2021-02-23 11:20:00,32.58,32.67,32.45,32.46,72375.0,30.3622,30.4461,30.241,30.2504,72375.0
2021-02-23 11:30:00,32.48,32.66,32.41,32.61,63640.0,30.269,30.4367,30.2038,30.3901,63640.0
2021-02-23 11:40:00,32.61,32.63,32.55,32.59,64035.0,30.3901,30.4088,30.3342,30.3715,64035.0
2021-02-23 11:50:00,32.61,32.67,32.56,32.56,90840.0,30.3901,30.4461,30.3436,30.3436,90840.0
2021-02-23 12:00:00,32.55,32.6,32.5,32.56,70475.0,30.3342,30.3808,30.2876,30.3436,70475.0
2021-02-23 12:10:00,32.57,32.64,32.54,32.58,74185.0,30.3529,30.4181,30.3249,30.3622,74185.0
2021-02-23 12:20:00,32.58,32.66,32.55,32.66,64645.0,30.3622,30.4367,30.3342,30.4367,64645.0
2021-02-23 12:30:00,32.66,32.78,32.64,32.71,105780.0,30.4367,30.5486,30.4181,30.4833,105780.0
2021-02-23 12:40:00,32.68,32.71,32.58,32.65,113525.0,30.4554,30.4833,30.3622,30.4274,113525.0
2021-02-23 12:50:00,32.67,32.76,32.65,32.68,71595.0,30.4461,30.5299,30.4274,30.4554,71595.0
2021-02-23 13:00:00,32.67,32.81,32.66,32.8,56785.0,30.4461,30.5765,30.4367,30.5672,56785.0
2021-02-23 13:10:00,32.8,32.82,32.73,32.79,59410.0,30.5672,30.5859,30.502,30.5579,59410.0
2021-02-23 13:20:00,32.79,32.85,32.68,32.81,106385.0,30.5579,30.6138,30.4554,30.5765,106385.0
2021-02-23 13:30:00,32.81,32.86,32.78,32.82,138135.0,30.5765,30.6231,30.5486,30.5859,138135.0
2021-02-23 13:40:00,32.84,32.85,32.74,32.85,54850.0,30.6045,30.6138,30.5113,30.6138,54850.0
2021-02-23 13:50:00,32.84,32.87,32.77,32.86,63375.0,30.6045,30.6324,30.5393,30.6231,63375.0
2021-02-23 14:00:00,32.86,32.93,32.81,32.91,83180.0,30.6231,30.6884,30.5765,30.6697,83180.0
2021-02-23 14:10:00,32.88,32.95,32.87,32.94,62000.0,30.6418,30.707,30.6324,30.6977,62000.0
2021-02-23 14:20:00,32.93,33.0,32.88,33.0,57025.0,30.6884,30.7536,30.6418,30.7536,57025.0
2021-02-23 14:30:00,32.99,33.04,32.86,32.92,53645.0,30.7443,30.7909,30.6231,30.679,53645.0
2021-02-23 14:40:00,32.92,32.97,32.87,32.95,63210.0,30.679,30.7256,30.6324,30.707,63210.0
2021-02-23 14:50:00,32.93,33.04,32.93,33.03,68900.0,30.6884,30.7909,30.6884,30.7816,68900.0
2021-02-23 15:00:00,33.05,33.11,33.02,33.08,69905.0,30.8002,30.8561,30.7722,30.8282,69905.0
2021-02-23 15:10:00,33.08,33.16,33.07,33.16,56410.0,30.8282,30.9027,30.8188,30.9027,56410.0
2021-02-23 15:20:00,33.18,33.22,33.14,33.18,86930.0,30.9213,30.9586,30.8841,30.9213,86930.0
2021-02-23 15:30:00,33.18,33.2,33.1,33.15,57505.0,30.9213,30.94,30.8468,30.8934,57505.0
2021-02-23 15:40:00,33.15,33.19,33.13,33.16,104605.0,30.8934,30.9307,30.8748,30.9027,104605.0
2021-02-23 15:50:00,33.13,33.15,33.01,33.04,304780.0,30.8748,30.8934,30.7629,30.7909,304780.0
2021-02-24 09:30:00,33.16,33.39,32.94,33.1,206510.0,30.9027,31.1171,30.6977,30.8468,206510.0
2021-02-24 09:40:00,33.1,33.34,33.05,33.23,121285.0,30.8468,31.0705,30.8002,30.9679,121285.0
2021-02-24 09:50:00,33.22,33.22,33.06,33.12,130605.0,30.9586,30.9586,30.8095,30.8654,130605.0
2021-02-24 10:00:00,33.15,33.21,32.85,32.93,89305.0,30.8934,30.9493,30.6138,30.6884,89305.0
2021-02-24 10:10:00,32.94,32.97,32.84,32.86,63355.0,30.6977,30.7256,30.6045,30.6231,63355.0
2021-02-24 10:20:00,32.84,33.11,32.84,32.91,97825.0,30.6045,30.8561,30.6045,30.6697,97825.0
2021-02-24 10:30:00,32.92,33.11,32.91,33.03,80280.0,30.679,30.8561,30.6697,30.7816,80280.0
2021-02-24 10:40:00,33.04,33.04,32.88,32.92,86910.0,30.7909,30.7909,30.6418,30.679,86910.0
2021-02-24 10:50:00,32.93,33.14,32.88,33.09,99085.0,30.6884,30.8841,30.6418,30.8375,99085.0
2021-02-24 11:00:00,33.07,33.07,32.83,32.9,120490.0,30.8188,30.8188,30.5952,30.6604,120490.0
2021-02-24 11:10:00,32.89,32.9,32.75,32.8,75715.0,30.6511,30.6604,30.5206,30.5672,75715.0
2021-02-24 11:20:00,32.82,32.91,32.79,32.82,112025.0,30.5859,30.6697,30.5579,30.5859,112025.0
2021-02-24 11:30:00,32.83,32.84,32.74,32.76,92640.0,30.5952,30.6045,30.5113,30.5299,92640.0
2021-02-24 11:40:00,32.74,32.77,32.66,32.67,124290.0,30.5113,30.5393,30.4367,30.4461,124290.0
2021-02-24 11:50:00,32.65,32.67,32.49,32.58,91125.0,30.4274,30.4461,30.2783,30.3622,91125.0
2021-02-24 12:00:00,32.58,32.65,32.44,32.46,133650.0,30.3622,30.4274,30.2317,30.2504,133650.0
2021-02-24 12:10:00,32.44,32.48,32.31,32.33,164320.0,30.2317,30.269,30.1106,30.1292,164320.0
2021-02-24 12:20:00,32.32,32.43,32.29,32.43,133930.0,30.1199,30.2224,30.0919,30.2224,133930.0
2021-02-24 12:30:00,32.43,32.48,32.37,32.39,97790.0,30.2224,30.269,30.1665,30.1851,97790.0
2021-02-24 12:40:00,32.38,32.41,32.3,32.34,71160.0,30.1758,30.2038,30.1013,30.1385,71160.0
2021-02-24 12:50:00,32.34,32.42,32.34,32.37,67935.0,30.1385,30.2131,30.1385,30.1665,67935.0
2021-02-24 13:00:00,32.36,32.41,32.27,32.33,95715.0,30.1572,30.2038,30.0733,30.1292,95715.0
2021-02-24 13:10:00,32.33,32.37,32.29,32.33,52370.0,30.1292,30.1665,30.0919,30.1292,52370.0
2021-02-24 13:20:00,32.31,32.43,32.28,32.42,57490.0,30.1106,30.2224,30.0826,30.2131,57490.0
2021-02-24 13:30:00,32.4,32.46,32.38,32.43,70895.0,30.1944,30.2504,30.1758,30.2224,70895.0
2021-02-24 13:40:00,32.44,32.46,32.41,32.45,50780.0,30.2317,30.2504,30.2038,30.241,50780.0
2021-02-24 13:50:00,32.46,32.48,32.35,32.35,61375.0,30.2504,30.269,30.1478,30.1478,61375.0
2021-02-24 14:00:00,32.35,32.4,32.29,32.35,120145.0,30.1478,30.1944,30.0919,30.1478,120145.0
2021-02-24 14:10:00,32.34,32.36,32.21,32.21,130945.0,30.1385,30.1572,30.0174,30.0174,130945.0
2021-02-24 14:20:00,32.21,32.28,32.15,32.23,129050.0,30.0174,30.0826,29.9615,30.036,129050.0
2021-02-24 14:30:00,32.24,32.29,32.21,32.26,77320.0,30.0453,30.0919,30.0174,30.064,77320.0
2021-02-24 14:40:00,32.27,32.28,32.16,32.2,73430.0,30.0733,30.0826,29.9708,30.0081,73430.0
2021-02-24 14:50:00,32.2,32.24,32.16,32.22,78705.0,30.0081,30.0453,29.9708,30.0267,78705.0
2021-02-24 15:00:00,32.22,32.39,32.2,32.36,101450.0,30.0267,30.1851,30.0081,30.1572,101450.0
2021-02-24 15:10:00,32.35,32.4,32.31,32.31,67300.0,30.1478,30.1944,30.1106,30.1106,67300.0
2021-02-24 15:20:00,32.32,32.43,32.3,32.38,102640.0,30.1199,30.2224,30.1013,30.1758,102640.0
2021-02-24 15:30:00,32.39,32.44,32.33,32.38,158210.0,30.1851,30.2317,30.1292,30.1758,158210.0
2021-02-24 15:40:00,32.38,32.39,32.26,32.33,226410.0,30.1758,30.1851,30.064,30.1292,226410.0
2021-02-24 15:50:00,32.34,32.34,32.2,32.22,534195.0,30.1385,30.1385,30.0081,30.0267,534195.0
2021-02-25 09:30:00,32.43,32.87,32.33,32.73,233060.0,30.2224,30.6324,30.1292,30.502,233060.0
2021-02-25 09:40:00,32.74,32.74,32.54,32.67,106835.0,30.5113,30.5113,30.3249,30.4461,106835.0
2021-02-25 09:50:00,32.6,32.81,32.56,32.77,81440.0,30.3808,30.5765,30.3436,30.5393,81440.0
2021-02-25 10:00:00,32.77,32.77,32.49,32.53,88640.0,30.5393,30.5393,30.2783,30.3156,88640.0
2021-02-25 10:10:00,32.57,32.6,32.37,32.49,100790.0,30.3529,30.3808,30.1665,30.2783,100790.0
2021-02-25 10:20:00,32.51,32.68,32.47,32.53,66465.0,30.297,30.4554,30.2597,30.3156,66465.0
2021-02-25 10:30:00,32.54,32.56,32.41,32.41,81390.0,30.3249,30.3436,30.2038,30.2038,81390.0
2021-02-25 10:40:00,32.42,32.46,32.27,32.29,91560.0,30.2131,30.2504,30.0733,30.0919,91560.0
2021-02-25 10:50:00,32.29,32.49,32.27,32.49,62975.0,30.0919,30.2783,30.0733,30.2783,62975.0
2021-02-25 11:00:00,32.5,32.64,32.48,32.64,80565.0,30.2876,30.4181,30.269,30.4181,80565.0
2021-02-25 11:10:00,32.62,32.64,32.5,32.55,81800.0,30.3995,30.4181,30.2876,30.3342,81800.0
2021-02-25 11:20:00,32.53,32.6,32.46,32.48,56830.0,30.3156,30.3808,30.2504,30.269,56830.0
2021-02-25 11:30:00,32.45,32.53,32.39,32.44,59680.0,30.241,30.3156,30.1851,30.2317,59680.0
2021-02-25 11:40:00,32.42,32.44,32.24,32.25,44365.0,30.2131,30.2317,30.0453,30.0547,44365.0
2021-02-25 11:50:00,32.24,32.26,32.09,32.26,112450.0,30.0453,30.064,29.9055,30.064,112450.0
2021-02-25 12:00:00,32.26,32.28,32.18,32.21,110320.0,30.064,30.0826,29.9894,30.0174,110320.0
2021-02-25 12:10:00,32.2,32.34,32.15,32.31,75740.0,30.0081,30.1385,29.9615,30.1106,75740.0
2021-02-25 12:20:00,32.31,32.32,32.16,32.16,58760.0,30.1106,30.1199,29.9708,29.9708,58760.0
2021-02-25 12:30:00,32.18,32.19,32.05,32.16,65110.0,29.9894,29.9987,29.8683,29.9708,65110.0
2021-02-25 12:40:00,32.16,32.2,32.12,32.16,45800.0,29.9708,30.0081,29.9335,29.9708,45800.0
2021-02-25 12:50:00,32.16,32.23,32.12,32.2,106540.0,29.9708,30.036,29.9335,30.0081,106540.0
2021-02-25 13:00:00,32.16,32.2,32.05,32.2,48000.0,29.9708,30.0081,29.8683,30.0081,48000.0
2021-02-25 13:10:00,32.17,32.28,32.14,32.24,39180.0,29.9801,30.0826,29.9521,30.0453,39180.0
2021-02-25 13:20:00,32.26,32.32,32.17,32.23,67875.0,30.064,30.1199,29.9801,30.036,67875.0
2021-02-25 13:30:00,32.22,32.33,32.18,32.33,82905.0,30.0267,30.1292,29.9894,30.1292,82905.0
2021-02-25 13:40:00,32.36,32.43,32.33,32.39,55195.0,30.1572,30.2224,30.1292,30.1851,55195.0
2021-02-25 13:50:00,32.36,32.36,32.22,32.27,128195.0,30.1572,30.1572,30.0267,30.0733,128195.0
2021-02-25 14:00:00,32.26,32.39,32.22,32.37,43680.0,30.064,30.1851,30.0267,30.1665,43680.0
2021-02-25 14:10:00,32.4,32.42,32.34,32.38,34380.0,30.1944,30.2131,30.1385,30.1758,34380.0
2021-02-25 14:20:00,32.39,32.49,32.39,32.49,29790.0,30.1851,30.2783,30.1851,30.2783,29790.0
2021-02-25 14:30:00,32.45,32.47,32.38,32.38,43380.0,30.241,30.2597,30.1758,30.1758,43380.0
2021-02-25 14:40:00,32.36,32.45,32.36,32.36,38540.0,30.1572,30.241,30.1572,30.1572,38540.0
2021-02-25 14:50:00,32.38,32.4,32.3,32.32,49345.0,30.1758,30.1944,30.1013,30.1199,49345.0
2021-02-25 15:00:00,32.31,32.34,32.22,32.25,77020.0,30.1106,30.1385,30.0267,30.0547,77020.0
2021-02-25 15:10:00,32.25,32.34,32.22,32.24,64520.0,30.0547,30.1385,30.0267,30.0453,64520.0
2021-02-25 15:20:00,32.24,32.34,32.24,32.28,75025.0,30.0453,30.1385,30.0453,30.0826,75025.0
2021-02-25 15:30:00,32.28,32.32,32.16,32.23,172375.0,30.0826,30.1199,29.9708,30.036,172375.0
2021-02-25 15:40:00,32.22,32.31,32.22,32.24,185575.0,30.0267,30.1106,30.0267,30.0453,185575.0
2021-02-25 15:50:00,32.25,32.31,32.17,32.27,836800.0,30.0547,30.1106,29.9801,30.0733,836800.0
2021-02-26 09:30:00,32.37,32.45,32.2,32.34,141995.0,30.1665,30.241,30.0081,30.1385,141995.0
2021-02-26 09:40:00,32.32,32.47,32.31,32.33,44560.0,30.1199,30.2597,30.1106,30.1292,44560.0
2021-02-26 09:50:00,32.33,32.35,31.92,32.09,170145.0,30.1292,30.1478,29.7471,29.9055,170145.0
2021-02-26 10:00:00,32.08,32.23,31.99,32.02,91340.0,29.8962,30.036,29.8124,29.8403,91340.0
2021-02-26 10:10:00,32.04,32.07,31.91,32.02,105630.0,29.8589,29.8869,29.7378,29.8403,105630.0
2021-02-26 10:20:00,32.04,32.06,31.71,31.71,115810.0,29.8589,29.8776,29.5514,29.5514,115810.0
2021-02-26 10:30:00,31.72,31.96,31.62,31.96,144630.0,29.5607,29.7844,29.4675,29.7844,144630.0
2021-02-26 10:40:00,31.99,32.03,31.88,32.01,65275.0,29.8124,29.8496,29.7098,29.831,65275.0
2021-02-26 10:50:00,31.98,32.1,31.96,32.04,52470.0,29.803,29.9149,29.7844,29.8589,52470.0
2021-02-26 11:00:00,32.08,32.11,32.03,32.07,32385.0,29.8962,29.9242,29.8496,29.8869,32385.0
2021-02-26 11:10:00,32.09,32.09,31.94,31.94,67045.0,29.9055,29.9055,29.7658,29.7658,67045.0
2021-02-26 11:20:00,31.91,32.01,31.88,31.97,72010.0,29.7378,29.831,29.7098,29.7937,72010.0
2021-02-26 11:30:00,31.98,32.14,31.98,32.14,55080.0,29.803,29.9521,29.803,29.9521,55080.0
2021-02-26 11:40:00,32.15,32.25,31.99,32.08,80185.0,29.9615,30.0547,29.8124,29.8962,80185.0
2021-02-26 11:50:00,32.09,32.09,31.97,32.02,56195.0,29.9055,29.9055,29.7937,29.8403,56195.0
2021-02-26 12:00:00,32.04,32.08,31.99,32.08,37125.0,29.8589,29.8962,29.8124,29.8962,37125.0
2021-02-26 12:10:00,32.08,32.28,32.08,32.26,56945.0,29.8962,30.0826,29.8962,30.064,56945.0
2021-02-26 12:20:00,32.26,32.27,32.22,32.22,50265.0,30.064,30.0733,30.0267,30.0267,50265.0
2021-02-26 12:30:00,32.23,32.32,32.2,32.23,81055.0,30.036,30.1199,30.0081,30.036,81055.0
2021-02-26 12:40:00,32.23,32.29,32.17,32.24,67245.0,30.036,30.0919,29.9801,30.0453,67245.0
2021-02-26 12:50:00,32.22,32.24,32.05,32.05,71845.0,30.0267,30.0453,29.8683,29.8683,71845.0
2021-02-26 13:00:00,32.04,32.04,31.93,32.0,60080.0,29.8589,29.8589,29.7564,29.8217,60080.0
2021-02-26 13:10:00,32.01,32.05,31.98,32.02,25220.0,29.831,29.8683,29.803,29.8403,25220.0
2021-02-26 13:20:00,32.04,32.12,32.04,32.09,31525.0,29.8589,29.9335,29.8589,29.9055,31525.0
2021-02-26 13:30:00,32.09,32.13,32.0,32.01,48000.0,29.9055,29.9428,29.8217,29.831,48000.0
2021-02-26 13:40:00,32.0,32.06,31.9,31.9,38290.0,29.8217,29.8776,29.7285,29.7285,38290.0
2021-02-26 13:50:00,31.92,31.98,31.87,31.89,42935.0,29.7471,29.803,29.7005,29.7192,42935.0
2021-02-26 14:00:00,31.9,31.92,31.77,31.86,63115.0,29.7285,29.7471,29.6073,29.6912,63115.0
2021-02-26 14:10:00,31.86,31.93,31.81,31.83,53945.0,29.6912,29.7564,29.6446,29.6632,53945.0
2021-02-26 14:20:00,31.83,31.99,31.81,31.97,48950.0,29.6632,29.8124,29.6446,29.7937,48950.0
2021-02-26 14:30:00,31.95,32.08,31.94,32.0,47405.0,29.7751,29.8962,29.7658,29.8217,47405.0
2021-02-26 14:40:00,32.0,32.02,31.9,32.01,56270.0,29.8217,29.8403,29.7285,29.831,56270.0
2021-02-26 14:50:00,32.0,32.03,31.97,32.02,52300.0,29.8217,29.8496,29.7937,29.8403,52300.0
2021-02-26 15:00:00,32.02,32.08,32.01,32.08,62135.0,29.8403,29.8962,29.831,29.8962,62135.0
2021-02-26 15:10:00,32.08,32.08,32.02,32.04,59010.0,29.8962,29.8962,29.8403,29.8589,59010.0
2021-02-26 15:20:00,32.05,32.05,31.96,32.02,64790.0,29.8683,29.8683,29.7844,29.8403,64790.0
2021-02-26 15:30:00,32.02,32.07,31.98,32.01,117880.0,29.8403,29.8869,29.803,29.831,117880.0
2021-02-26 15:40:00,31.99,32.19,31.98,32.16,138495.0,29.8124,29.9987,29.803,29.9708,138495.0
2021-02-26 15:50:00,32.16,32.16,31.74,31.74,920935.0,29.9708,29.9708,29.5794,29.5794,920935.0
2021-03-01 09:30:00,32.06,32.59,32.01,32.2,234025.0,29.8776,30.3715,29.831,30.0081,234025.0
2021-03-01 09:40:00,32.2,32.5,32.2,32.32,131155.0,30.0081,30.2876,30.0081,30.1199,131155.0
2021-03-01 09:50:00,32.34,32.37,32.14,32.19,88790.0,30.1385,30.1665,29.9521,29.9987,88790.0
2021-03-01 10:00:00,32.17,32.25,32.02,32.02,112080.0,29.9801,30.0547,29.8403,29.8403,112080.0
2021-03-01 10:10:00,32.01,32.3,31.99,32.25,115180.0,29.831,30.1013,29.8124,30.0547,115180.0
2021-03-01 10:20:00,32.28,32.28,32.16,32.24,53535.0,30.0826,30.0826,29.9708,30.0453,53535.0
2021-03-01 10:30:00,32.25,32.25,32.09,32.15,72045.0,30.0547,30.0547,29.9055,29.9615,72045.0
2021-03-01 10:40:00,32.15,32.23,32.06,32.23,79595.0,29.9615,30.036,29.8776,30.036,79595.0
2021-03-01 10:50:00,32.22,32.37,32.22,32.36,80030.0,30.0267,30.1665,30.0267,30.1572,80030.0
2021-03-01 11:00:00,32.36,32.42,32.34,32.42,72285.0,30.1572,30.2131,30.1385,30.2131,72285.0
2021-03-01 11:10:00,32.44,32.5,32.41,32.48,62300.0,30.2317,30.2876,30.2038,30.269,62300.0
2021-03-01 11:20:00,32.47,32.48,32.35,32.41,44975.0,30.2597,30.269,30.1478,30.2038,44975.0
2021-03-01 11:30:00,32.41,32.53,32.37,32.52,115190.0,30.2038,30.3156,30.1665,30.3063,115190.0
2021-03-01 11:40:00,32.51,32.64,32.51,32.64,60670.0,30.297,30.4181,30.297,30.4181,60670.0
2021-03-01 11:50:00,32.64,32.64,32.53,32.53,53270.0,30.4181,30.4181,30.3156,30.3156,53270.0
2021-03-01 12:00:00,32.54,32.55,32.49,32.54,43575.0,30.3249,30.3342,30.2783,30.3249,43575.0
2021-03-01 12:10:00,32.53,32.57,32.49,32.55,47160.0,30.3156,30.3529,30.2783,30.3342,47160.0
2021-03-01 12:20:00,32.54,32.65,32.53,32.58,57270.0,30.3249,30.4274,30.3156,30.3622,57270.0
2021-03-01 12:30:00,32.57,32.63,32.56,32.59,38070.0,30.3529,30.4088,30.3436,30.3715,38070.0
2021-03-01 12:40:00,32.57,32.64,32.54,32.62,70275.0,30.3529,30.4181,30.3249,30.3995,70275.0
2021-03-01 12:50:00,32.62,32.69,32.59,32.6,69220.0,30.3995,30.4647,30.3715,30.3808,69220.0
2021-03-01 13:00:00,32.63,32.64,32.58,32.62,59035.0,30.4088,30.4181,30.3622,30.3995,59035.0
2021-03-01 13:10:00,32.6,32.72,32.6,32.71,74705.0,30.3808,30.4927,30.3808,30.4833,74705.0
2021-03-01 13:20:00,32.7,32.75,32.66,32.73,46590.0,30.474,30.5206,30.4367,30.502,46590.0
2021-03-01 13:30:00,32.74,32.76,32.71,32.73,33520.0,30.5113,30.5299,30.4833,30.502,33520.0
2021-03-01 13:40:00,32.74,32.77,32.67,32.67,43340.0,30.5113,30.5393,30.4461,30.4461,43340.0
2021-03-01 13:50:00,32.66,32.66,32.61,32.63,20085.0,30.4367,30.4367,30.3901,30.4088,20085.0
2021-03-01 14:00:00,32.63,32.72,32.62,32.69,55565.0,30.4088,30.4927,30.3995,30.4647,55565.0
2021-03-01 14:10:00,32.69,32.74,32.67,32.7,27750.0,30.4647,30.5113,30.4461,30.474,27750.0
2021-03-01 14:20:00,32.7,32.7,32.62,32.64,84855.0,30.474,30.474,30.3995,30.4181,84855.0
2021-03-01 14:30:00,32.64,32.66,32.59,32.59,52620.0,30.4181,30.4367,30.3715,30.3715,52620.0
2021-03-01 14:40:00,32.6,32.66,32.57,32.64,42255.0,30.3808,30.4367,30.3529,30.4181,42255.0
2021-03-01 14:50:00,32.65,32.69,32.64,32.69,46895.0,30.4274,30.4647,30.4181,30.4647,46895.0
2021-03-01 15:00:00,32.68,32.7,32.62,32.62,56355.0,30.4554,30.474,30.3995,30.3995,56355.0
2021-03-01 15:10:00,32.63,32.64,32.56,32.59,64280.0,30.4088,30.4181,30.3436,30.3715,64280.0
2021-03-01 15:20:00,32.59,32.65,32.58,32.6,75880.0,30.3715,30.4274,30.3622,30.3808,75880.0
2021-03-01 15:30:00,32.61,32.62,32.56,32.59,69890.0,30.3901,30.3995,30.3436,30.3715,69890.0
2021-03-01 15:40:00,32.59,32.6,32.48,32.48,164150.0,30.3715,30.3808,30.269,30.269,164150.0
2021-03-01 15:50:00,32.48,32.54,32.45,32.5,479255.0,30.269,30.3249,30.241,30.2876,479255.0
2021-03-02 09:30:00,32.63,32.72,32.41,32.51,115890.0,30.4088,30.4927,30.2038,30.297,115890.0
2021-03-02 09:40:00,32.52,32.55,32.33,32.36,41925.0,30.3063,30.3342,30.1292,30.1572,41925.0
2021-03-02 09:50:00,32.37,32.73,32.32,32.63,59380.0,30.1665,30.502,30.1199,30.4088,59380.0
2021-03-02 10:00:00,32.68,32.73,32.4,32.4,88750.0,30.4554,30.502,30.1944,30.1944,88750.0
2021-03-02 10:10:00,32.38,32.42,32.25,32.25,159510.0,30.1758,30.2131,30.0547,30.0547,159510.0
2021-03-02 10:20:00,32.23,32.35,32.17,32.2,161155.0,30.036,30.1478,29.9801,30.0081,161155.0
2021-03-02 10:30:00,32.23,32.33,32.17,32.17,78050.0,30.036,30.1292,29.9801,29.9801,78050.0
2021-03-02 10:40:00,32.18,32.21,32.11,32.21,55325.0,29.9894,30.0174,29.9242,30.0174,55325.0
2021-03-02 10:50:00,32.19,32.2,32.08,32.14,53935.0,29.9987,30.0081,29.8962,29.9521,53935.0
2021-03-02 11:00:00,32.16,32.2,32.04,32.08,73175.0,29.9708,30.0081,29.8589,29.8962,73175.0
2021-03-02 11:10:00,32.08,32.08,32.0,32.07,61780.0,29.8962,29.8962,29.8217,29.8869,61780.0
2021-03-02 11:20:00,32.08,32.23,32.05,32.2,58260.0,29.8962,30.036,29.8683,30.0081,58260.0
2021-03-02 11:30:00,32.22,32.22,32.1,32.13,47040.0,30.0267,30.0267,29.9149,29.9428,47040.0
2021-03-02 11:40:00,32.12,32.12,32.06,32.11,20105.0,29.9335,29.9335,29.8776,29.9242,20105.0
2021-03-02 11:50:00,32.1,32.14,32.06,32.06,22090.0,29.9149,29.9521,29.8776,29.8776,22090.0
2021-03-02 12:00:00,32.05,32.12,32.03,32.03,45085.0,29.8683,29.9335,29.8496,29.8496,45085.0
2021-03-02 12:10:00,32.02,32.12,32.01,32.09,38590.0,29.8403,29.9335,29.831,29.9055,38590.0
2021-03-02 12:20:00,32.07,32.07,31.99,32.05,44525.0,29.8869,29.8869,29.8124,29.8683,44525.0
2021-03-02 12:30:00,32.07,32.15,32.06,32.15,11900.0,29.8869,29.9615,29.8776,29.9615,11900.0
2021-03-02 12:40:00,32.15,32.17,32.1,32.1,24765.0,29.9615,29.9801,29.9149,29.9149,24765.0
2021-03-02 12:50:00,32.1,32.14,32.03,32.06,36965.0,29.9149,29.9521,29.8496,29.8776,36965.0
2021-03-02 13:00:00,32.09,32.17,32.09,32.13,28365.0,29.9055,29.9801,29.9055,29.9428,28365.0
2021-03-02 13:10:00,32.12,32.14,32.05,32.06,26725.0,29.9335,29.9521,29.8683,29.8776,26725.0
2021-03-02 13:20:00,32.06,32.08,32.04,32.04,26380.0,29.8776,29.8962,29.8589,29.8589,26380.0
2021-03-02 13:30:00,32.05,32.11,32.05,32.07,38015.0,29.8683,29.9242,29.8683,29.8869,38015.0
2021-03-02 13:40:00,32.06,32.11,32.01,32.11,46890.0,29.8776,29.9242,29.831,29.9242,46890.0
2021-03-02 13:50:00,32.09,32.14,31.98,32.0,45465.0,29.9055,29.9521,29.803,29.8217,45465.0
2021-03-02 14:00:00,32.0,32.1,32.0,32.02,42865.0,29.8217,29.9149,29.8217,29.8403,42865.0
2021-03-02 14:10:00,32.01,32.01,31.89,31.91,49555.0,29.831,29.831,29.7192,29.7378,49555.0
2021-03-02 14:20:00,31.92,31.96,31.9,31.92,39125.0,29.7471,29.7844,29.7285,29.7471,39125.0
2021-03-02 14:30:00,31.93,32.0,31.91,32.0,40330.0,29.7564,29.8217,29.7378,29.8217,40330.0
2021-03-02 14:40:00,32.0,32.0,31.91,31.94,21500.0,29.8217,29.8217,29.7378,29.7658,21500.0
2021-03-02 14:50:00,31.93,31.98,31.93,31.95,30405.0,29.7564,29.803,29.7564,29.7751,30405.0
2021-03-02 15:00:00,31.95,32.0,31.92,31.99,53040.0,29.7751,29.8217,29.7471,29.8124,53040.0
2021-03-02 15:10:00,32.01,32.01,31.8,31.8,76370.0,29.831,29.831,29.6353,29.6353,76370.0
2021-03-02 15:20:00,31.81,31.83,31.76,31.78,102710.0,29.6446,29.6632,29.598,29.6166,102710.0
2021-03-02 15:30:00,31.77,31.84,31.76,31.77,97750.0,29.6073,29.6726,29.598,29.6073,97750.0
2021-03-02 15:40:00,31.77,31.8,31.75,31.76,113375.0,29.6073,29.6353,29.5887,29.598,113375.0
2021-03-02 15:50:00,31.76,31.83,31.66,31.78,503520.0,29.598,29.6632,29.5048,29.6166,503520.0
2021-03-03 09:30:00,31.89,31.97,31.64,31.69,154900.0,29.7192,29.7937,29.4862,29.5328,154900.0
2021-03-03 09:40:00,31.66,31.88,31.65,31.73,106145.0,29.5048,29.7098,29.4955,29.5701,106145.0
2021-03-03 09:50:00,31.78,31.85,31.66,31.76,124825.0,29.6166,29.6819,29.5048,29.598,124825.0
2021-03-03 10:00:00,31.78,31.9,31.76,31.89,50900.0,29.6166,29.7285,29.598,29.7192,50900.0
2021-03-03 10:10:00,31.93,31.95,31.63,31.72,93375.0,29.7564,29.7751,29.4769,29.5607,93375.0
2021-03-03 10:20:00,31.74,31.77,31.59,31.73,116590.0,29.5794,29.6073,29.4396,29.5701,116590.0
2021-03-03 10:30:00,31.7,31.83,31.59,31.83,93650.0,29.5421,29.6632,29.4396,29.6632,93650.0
2021-03-03 10:40:00,31.87,31.91,31.78,31.83,112785.0,29.7005,29.7378,29.6166,29.6632,112785.0
2021-03-03 10:50:00,31.85,32.12,31.82,32.12,103715.0,29.6819,29.9335,29.6539,29.9335,103715.0
2021-03-03 11:00:00,32.11,32.18,32.06,32.14,125725.0,29.9242,29.9894,29.8776,29.9521,125725.0
2021-03-03 11:10:00,32.13,32.23,32.1,32.23,105280.0,29.9428,30.036,29.9149,30.036,105280.0
2021-03-03 11:20:00,32.26,32.26,32.12,32.2,100635.0,30.064,30.064,29.9335,30.0081,100635.0
2021-03-03 11:30:00,32.22,32.32,32.2,32.2,65970.0,30.0267,30.1199,30.0081,30.0081,65970.0
2021-03-03 11:40:00,32.23,32.24,31.99,32.03,120035.0,30.036,30.0453,29.8124,29.8496,120035.0
2021-03-03 11:50:00,32.03,32.19,32.0,32.1,84185.0,29.8496,29.9987,29.8217,29.9149,84185.0
2021-03-03 12:00:00,32.09,32.13,32.05,32.09,29700.0,29.9055,29.9428,29.8683,29.9055,29700.0
2021-03-03 12:10:00,32.09,32.1,32.02,32.03,63850.0,29.9055,29.9149,29.8403,29.8496,63850.0
2021-03-03 12:20:00,32.03,32.11,32.01,32.11,37305.0,29.8496,29.9242,29.831,29.9242,37305.0
2021-03-03 12:30:00,32.11,32.14,32.02,32.05,47235.0,29.9242,29.9521,29.8403,29.8683,47235.0
2021-03-03 12:40:00,32.06,32.11,32.04,32.1,36175.0,29.8776,29.9242,29.8589,29.9149,36175.0
2021-03-03 12:50:00,32.12,32.14,31.99,31.99,44020.0,29.9335,29.9521,29.8124,29.8124,44020.0
2021-03-03 13:00:00,31.99,32.02,31.95,31.95,76615.0,29.8124,29.8403,29.7751,29.7751,76615.0
2021-03-03 13:10:00,31.94,32.08,31.93,32.08,55790.0,29.7658,29.8962,29.7564,29.8962,55790.0
2021-03-03 13:20:00,32.08,32.08,31.91,31.92,81685.0,29.8962,29.8962,29.7378,29.7471,81685.0
2021-03-03 13:30:00,31.93,31.94,31.78,31.81,80725.0,29.7564,29.7658,29.6166,29.6446,80725.0
2021-03-03 13:40:00,31.79,31.82,31.71,31.71,36570.0,29.626,29.6539,29.5514,29.5514,36570.0
2021-03-03 13:50:00,31.73,31.75,31.66,31.7,67365.0,29.5701,29.5887,29.5048,29.5421,67365.0
2021-03-03 14:00:00,31.7,31.73,31.58,31.65,116325.0,29.5421,29.5701,29.4303,29.4955,116325.0
2021-03-03 14:10:00,31.64,31.65,31.55,31.55,84870.0,29.4862,29.4955,29.4023,29.4023,84870.0
2021-03-03 14:20:00,31.57,31.58,31.47,31.52,87125.0,29.4209,29.4303,29.3278,29.3743,87125.0
2021-03-03 14:30:00,31.52,31.55,31.46,31.54,79155.0,29.3743,29.4023,29.3184,29.393,79155.0
2021-03-03 14:40:00,31.54,31.56,31.46,31.46,73185.0,29.393,29.4116,29.3184,29.3184,73185.0
2021-03-03 14:50:00,31.48,31.56,31.46,31.52,60930.0,29.3371,29.4116,29.3184,29.3743,60930.0
2021-03-03 15:00:00,31.53,31.59,31.51,31.51,49385.0,29.3837,29.4396,29.365,29.365,49385.0
2021-03-03 15:10:00,31.51,31.52,31.37,31.4,102180.0,29.365,29.3743,29.2346,29.2625,102180.0
2021-03-03 15:20:00,31.4,31.45,31.39,31.41,94365.0,29.2625,29.3091,29.2532,29.2718,94365.0
2021-03-03 15:30:00,31.41,31.41,31.26,31.26,214600.0,29.2718,29.2718,29.132,29.132,214600.0
2021-03-03 15:40:00,31.25,31.29,31.19,31.21,503520.0,29.1227,29.16,29.0668,29.0854,503520.0
2021-03-03 15:50:00,31.2,31.2,31.0,31.01,734195.0,29.0761,29.0761,28.8897,28.8991,734195.0
2021-03-04 09:30:00,30.94,31.03,30.67,30.72,155235.0,28.8338,28.9177,28.5822,28.6288,155235.0
2021-03-04 09:40:00,30.77,30.85,30.36,30.4,164240.0,28.6754,28.75,28.2933,28.3306,164240.0
2021-03-04 09:50:00,30.36,30.5,30.23,30.23,102060.0,28.2933,28.4238,28.1722,28.1722,102060.0
2021-03-04 10:00:00,30.26,30.31,29.91,29.91,161595.0,28.2001,28.2467,27.8739,27.8739,161595.0
2021-03-04 10:10:00,29.91,30.02,29.86,29.93,131955.0,27.8739,27.9765,27.8273,27.8926,131955.0
2021-03-04 10:20:00,29.91,30.01,29.85,29.96,86815.0,27.8739,27.9671,27.818,27.9205,86815.0
2021-03-04 10:30:00,29.96,30.22,29.94,30.21,121960.0,27.9205,28.1628,27.9019,28.1535,121960.0
2021-03-04 10:40:00,30.22,30.46,30.17,30.46,76270.0,28.1628,28.3865,28.1162,28.3865,76270.0
2021-03-04 10:50:00,30.46,30.47,30.13,30.33,94830.0,28.3865,28.3958,28.079,28.2654,94830.0
2021-03-04 11:00:00,30.35,30.43,30.31,30.41,115655.0,28.284,28.3585,28.2467,28.3399,115655.0
2021-03-04 11:10:00,30.38,30.39,30.21,30.3,72315.0,28.312,28.3213,28.1535,28.2374,72315.0
2021-03-04 11:20:00,30.32,30.39,30.28,30.33,69395.0,28.256,28.3213,28.2188,28.2654,69395.0
2021-03-04 11:30:00,30.35,30.53,30.3,30.53,34365.0,28.284,28.4517,28.2374,28.4517,34365.0
2021-03-04 11:40:00,30.52,30.55,30.49,30.53,45975.0,28.4424,28.4704,28.4145,28.4517,45975.0
2021-03-04 11:50:00,30.54,30.54,30.4,30.5,57600.0,28.4611,28.4611,28.3306,28.4238,57600.0
2021-03-04 12:00:00,30.51,30.59,30.5,30.56,43205.0,28.4331,28.5077,28.4238,28.4797,43205.0
2021-03-04 12:10:00,30.58,30.59,30.42,30.49,75290.0,28.4983,28.5077,28.3492,28.4145,75290.0
2021-03-04 12:20:00,30.52,30.54,30.28,30.35,76950.0,28.4424,28.4611,28.2188,28.284,76950.0
2021-03-04 12:30:00,30.35,30.35,30.2,30.31,52180.0,28.284,28.284,28.1442,28.2467,52180.0
2021-03-04 12:40:00,30.34,30.38,30.1,30.1,38870.0,28.2747,28.312,28.051,28.051,38870.0
2021-03-04 12:50:00,30.12,30.13,30.0,30.1,63340.0,28.0696,28.079,27.9578,28.051,63340.0
2021-03-04 13:00:00,30.07,30.18,30.06,30.12,42320.0,28.0231,28.1256,28.0137,28.0696,42320.0
2021-03-04 13:10:00,30.1,30.11,29.97,30.07,52445.0,28.051,28.0603,27.9299,28.0231,52445.0
2021-03-04 13:20:00,30.06,30.19,29.96,30.16,117775.0,28.0137,28.1349,27.9205,28.1069,117775.0
2021-03-04 13:30:00,30.19,30.2,29.82,29.96,237050.0,28.1349,28.1442,27.7901,27.9205,237050.0
2021-03-04 13:40:00,29.95,29.95,29.74,29.76,154865.0,27.9112,27.9112,27.7155,27.7342,154865.0
2021-03-04 13:50:00,29.76,29.86,29.69,29.74,75730.0,27.7342,27.8273,27.6689,27.7155,75730.0
2021-03-04 14:00:00,29.76,29.97,29.76,29.96,100070.0,27.7342,27.9299,27.7342,27.9205,100070.0
2021-03-04 14:10:00,29.98,30.05,29.9,29.96,73960.0,27.9392,28.0044,27.8646,27.9205,73960.0
2021-03-04 14:20:00,29.97,30.22,29.96,30.22,71710.0,27.9299,28.1628,27.9205,28.1628,71710.0
2021-03-04 14:30:00,30.18,30.18,30.06,30.16,64385.0,28.1256,28.1256,28.0137,28.1069,64385.0
2021-03-04 14:40:00,30.13,30.23,30.11,30.21,61455.0,28.079,28.1722,28.0603,28.1535,61455.0
2021-03-04 14:50:00,30.22,30.28,30.17,30.25,61485.0,28.1628,28.2188,28.1162,28.1908,61485.0
2021-03-04 15:00:00,30.27,30.27,30.14,30.14,90360.0,28.2094,28.2094,28.0883,28.0883,90360.0
2021-03-04 15:10:00,30.1,30.21,30.1,30.15,62905.0,28.051,28.1535,28.051,28.0976,62905.0
2021-03-04 15:20:00,30.15,30.21,30.07,30.19,76150.0,28.0976,28.1535,28.0231,28.1349,76150.0
2021-03-04 15:30:00,30.18,30.36,30.16,30.3,107625.0,28.1256,28.2933,28.1069,28.2374,107625.0
2021-03-04 15:40:00,30.3,30.4,30.25,30.28,210415.0,28.2374,28.3306,28.1908,28.2188,210415.0
2021-03-04 15:50:00,30.39,30.4,30.18,30.37,872345.0,28.3213,28.3306,28.1256,28.3026,872345.0
2021-03-05 09:30:00,30.59,30.66,30.3,30.31,139770.0,28.5077,28.5729,28.2374,28.2467,139770.0
2021-03-05 09:40:00,30.37,30.6,30.3,30.49,93600.0,28.3026,28.517,28.2374,28.4145,93600.0
2021-03-05 09:50:00,30.51,30.51,30.09,30.22,67760.0,28.4331,28.4331,28.0417,28.1628,67760.0
2021-03-05 10:00:00,30.24,30.33,30.16,30.21,41405.0,28.1815,28.2654,28.1069,28.1535,41405.0
2021-03-05 10:10:00,30.22,30.23,29.95,30.07,66775.0,28.1628,28.1722,27.9112,28.0231,66775.0
2021-03-05 10:20:00,30.1,30.1,29.89,29.99,41710.0,28.051,28.051,27.8553,27.9485,41710.0
2021-03-05 10:30:00,29.93,30.01,29.87,29.96,69210.0,27.8926,27.9671,27.8367,27.9205,69210.0
2021-03-05 10:40:00,29.92,30.0,29.87,29.93,41520.0,27.8833,27.9578,27.8367,27.8926,41520.0
2021-03-05 10:50:00,29.91,30.08,29.91,29.95,41990.0,27.8739,28.0324,27.8739,27.9112,41990.0
2021-03-05 11:00:00,29.96,30.07,29.92,29.94,39025.0,27.9205,28.0231,27.8833,27.9019,39025.0
2021-03-05 11:10:00,29.94,30.0,29.76,29.86,92280.0,27.9019,27.9578,27.7342,27.8273,92280.0
2021-03-05 11:20:00,29.83,29.84,29.76,29.78,61575.0,27.7994,27.8087,27.7342,27.7528,61575.0
2021-03-05 11:30:00,29.78,29.89,29.78,29.87,46095.0,27.7528,27.8553,27.7528,27.8367,46095.0
2021-03-05 11:40:00,29.86,30.02,29.82,29.91,58810.0,27.8273,27.9765,27.7901,27.8739,58810.0
2021-03-05 11:50:00,29.92,30.12,29.86,30.1,68920.0,27.8833,28.0696,27.8273,28.051,68920.0
2021-03-05 12:00:00,30.05,30.22,30.04,30.14,50090.0,28.0044,28.1628,27.9951,28.0883,50090.0
2021-03-05 12:10:00,30.14,30.3,30.12,30.27,53205.0,28.0883,28.2374,28.0696,28.2094,53205.0
2021-03-05 12:20:00,30.26,30.46,30.24,30.39,33335.0,28.2001,28.3865,28.1815,28.3213,33335.0
2021-03-05 12:30:00,30.4,30.48,30.37,30.46,37670.0,28.3306,28.4051,28.3026,28.3865,37670.0
2021-03-05 12:40:00,30.48,30.55,30.48,30.51,23555.0,28.4051,28.4704,28.4051,28.4331,23555.0
2021-03-05 12:50:00,30.49,30.54,30.44,30.46,58920.0,28.4145,28.4611,28.3679,28.3865,58920.0
2021-03-05 13:00:00,30.49,30.53,30.38,30.47,24640.0,28.4145,28.4517,28.312,28.3958,24640.0
2021-03-05 13:10:00,30.49,30.58,30.43,30.58,17415.0,28.4145,28.4983,28.3585,28.4983,17415.0
2021-03-05 13:20:00,30.57,30.65,30.54,30.63,30235.0,28.489,28.5636,28.4611,28.5449,30235.0
2021-03-05 13:30:00,30.65,30.84,30.64,30.84,30750.0,28.5636,28.7406,28.5543,28.7406,30750.0
2021-03-05 13:40:00,30.83,30.93,30.83,30.87,44740.0,28.7313,28.8245,28.7313,28.7686,44740.0
2021-03-05 13:50:00,30.88,30.91,30.79,30.88,31165.0,28.7779,28.8059,28.694,28.7779,31165.0
2021-03-05 14:00:00,30.87,30.89,30.73,30.73,27345.0,28.7686,28.7872,28.6381,28.6381,27345.0
2021-03-05 14:10:00,30.72,30.81,30.71,30.76,34995.0,28.6288,28.7127,28.6195,28.6661,34995.0
2021-03-05 14:20:00,30.78,30.89,30.76,30.86,24595.0,28.6847,28.7872,28.6661,28.7593,24595.0
2021-03-05 14:30:00,30.87,31.0,30.87,30.91,30880.0,28.7686,28.8897,28.7686,28.8059,30880.0
2021-03-05 14:40:00,30.92,30.94,30.85,30.89,34135.0,28.8152,28.8338,28.75,28.7872,34135.0
2021-03-05 14:50:00,30.91,31.07,30.89,31.05,26945.0,28.8059,28.955,28.7872,28.9363,26945.0
2021-03-05 15:00:00,31.04,31.1,31.0,31.0,36745.0,28.927,28.9829,28.8897,28.8897,36745.0
2021-03-05 15:10:00,31.0,31.01,30.92,30.98,45315.0,28.8897,28.8991,28.8152,28.8711,45315.0
2021-03-05 15:20:00,30.99,31.05,30.98,30.99,54930.0,28.8804,28.9363,28.8711,28.8804,54930.0
2021-03-05 15:30:00,31.0,31.1,31.0,31.1,40840.0,28.8897,28.9829,28.8897,28.9829,40840.0
2021-03-05 15:40:00,31.09,31.16,31.04,31.13,118730.0,28.9736,29.0389,28.927,29.0109,118730.0
2021-03-05 15:50:00,31.14,31.19,31.08,31.17,321515.0,29.0202,29.0668,28.9643,29.0482,321515.0
2021-03-08 09:30:00,31.38,31.62,31.21,31.52,312755.0,29.2439,29.4675,29.0854,29.3743,312755.0
2021-03-08 09:40:00,31.53,31.93,31.53,31.9,71565.0,29.3837,29.7564,29.3837,29.7285,71565.0
2021-03-08 09:50:00,31.9,31.94,31.69,31.78,106550.0,29.7285,29.7658,29.5328,29.6166,106550.0
2021-03-08 10:00:00,31.74,32.14,31.74,32.12,169375.0,29.5794,29.9521,29.5794,29.9335,169375.0
2021-03-08 10:10:00,32.13,32.17,32.0,32.09,163450.0,29.9428,29.9801,29.8217,29.9055,163450.0
2021-03-08 10:20:00,32.12,32.13,31.98,32.13,83435.0,29.9335,29.9428,29.803,29.9428,83435.0
2021-03-08 10:30:00,32.14,32.24,32.09,32.16,83055.0,29.9521,30.0453,29.9055,29.9708,83055.0
2021-03-08 10:40:00,32.22,32.36,32.16,32.35,96780.0,30.0267,30.1572,29.9708,30.1478,96780.0
2021-03-08 10:50:00,32.35,32.4,32.21,32.26,150775.0,30.1478,30.1944,30.0174,30.064,150775.0
2021-03-08 11:00:00,32.27,32.3,32.17,32.19,73700.0,30.0733,30.1013,29.9801,29.9987,73700.0
2021-03-08 11:10:00,32.21,32.25,32.1,32.23,120520.0,30.0174,30.0547,29.9149,30.036,120520.0
2021-03-08 11:20:00,32.26,32.32,32.21,32.24,38440.0,30.064,30.1199,30.0174,30.0453,38440.0
2021-03-08 11:30:00,32.25,32.31,32.2,32.3,55205.0,30.0547,30.1106,30.0081,30.1013,55205.0
2021-03-08 11:40:00,32.33,32.36,32.23,32.27,77040.0,30.1292,30.1572,30.036,30.0733,77040.0
2021-03-08 11:50:00,32.28,32.3,32.23,32.24,117700.0,30.0826,30.1013,30.036,30.0453,117700.0
2021-03-08 12:00:00,32.23,32.34,32.22,32.33,51900.0,30.036,30.1385,30.0267,30.1292,51900.0
2021-03-08 12:10:00,32.34,32.36,32.27,32.29,41875.0,30.1385,30.1572,30.0733,30.0919,41875.0
2021-03-08 12:20:00,32.32,32.42,32.32,32.35,43370.0,30.1199,30.2131,30.1199,30.1478,43370.0
2021-03-08 12:30:00,32.37,32.38,32.32,32.34,47640.0,30.1665,30.1758,30.1199,30.1385,47640.0
2021-03-08 12:40:00,32.35,32.4,32.34,32.4,26925.0,30.1478,30.1944,30.1385,30.1944,26925.0
2021-03-08 12:50:00,32.41,32.41,32.33,32.33,27820.0,30.2038,30.2038,30.1292,30.1292,27820.0
2021-03-08 13:00:00,32.31,32.39,32.31,32.35,29160.0,30.1106,30.1851,30.1106,30.1478,29160.0
2021-03-08 13:10:00,32.34,32.4,32.29,32.38,33080.0,30.1385,30.1944,30.0919,30.1758,33080.0
2021-03-08 13:20:00,32.39,32.42,32.33,32.4,59915.0,30.1851,30.2131,30.1292,30.1944,59915.0
2021-03-08 13:30:00,32.41,32.41,32.28,32.33,46440.0,30.2038,30.2038,30.0826,30.1292,46440.0
2021-03-08 13:40:00,32.36,32.36,32.24,32.28,57680.0,30.1572,30.1572,30.0453,30.0826,57680.0
2021-03-08 13:50:00,32.27,32.27,32.12,32.2,94040.0,30.0733,30.0733,29.9335,30.0081,94040.0
2021-03-08 14:00:00,32.2,32.35,32.17,32.35,45460.0,30.0081,30.1478,29.9801,30.1478,45460.0
2021-03-08 14:10:00,32.34,32.39,32.32,32.34,34385.0,30.1385,30.1851,30.1199,30.1385,34385.0
2021-03-08 14:20:00,32.34,32.34,32.25,32.34,58810.0,30.1385,30.1385,30.0547,30.1385,58810.0
2021-03-08 14:30:00,32.35,32.37,32.31,32.32,76415.0,30.1478,30.1665,30.1106,30.1199,76415.0
2021-03-08 14:40:00,32.32,32.33,32.22,32.24,56645.0,30.1199,30.1292,30.0267,30.0453,56645.0
2021-03-08 14:50:00,32.24,32.37,32.23,32.29,124435.0,30.0453,30.1665,30.036,30.0919,124435.0
2021-03-08 15:00:00,32.3,32.3,32.16,32.2,113850.0,30.1013,30.1013,29.9708,30.0081,113850.0
2021-03-08 15:10:00,32.19,32.34,32.18,32.2,111805.0,29.9987,30.1385,29.9894,30.0081,111805.0
2021-03-08 15:20:00,32.2,32.25,32.17,32.25,121725.0,30.0081,30.0547,29.9801,30.0547,121725.0
2021-03-08 15:30:00,32.25,32.42,32.22,32.41,140050.0,30.0547,30.2131,30.0267,30.2038,140050.0
2021-03-08 15:40:00,32.4,32.55,32.38,32.44,192930.0,30.1944,30.3342,30.1758,30.2317,192930.0
2021-03-08 15:50:00,32.44,32.45,32.2,32.24,487765.0,30.2317,30.241,30.0081,30.0453,487765.0
2021-03-09 09:30:00,32.58,33.0,32.41,32.46,429170.0,30.3622,30.7536,30.2038,30.2504,429170.0
2021-03-09 09:40:00,32.48,32.54,32.24,32.38,151895.0,30.269,30.3249,30.0453,30.1758,151895.0
2021-03-09 09:50:00,32.36,32.69,32.36,32.68,98895.0,30.1572,30.4647,30.1572,30.4554,98895.0
2021-03-09 10:00:00,32.65,32.81,32.62,32.73,134870.0,30.4274,30.5765,30.3995,30.502,134870.0
2021-03-09 10:10:00,32.7,32.86,32.67,32.82,122475.0,30.474,30.6231,30.4461,30.5859,122475.0
2021-03-09 10:20:00,32.82,32.86,32.75,32.78,98810.0,30.5859,30.6231,30.5206,30.5486,98810.0
2021-03-09 10:30:00,32.75,32.76,32.57,32.62,72865.0,30.5206,30.5299,30.3529,30.3995,72865.0
2021-03-09 10:40:00,32.63,32.63,32.41,32.43,91830.0,30.4088,30.4088,30.2038,30.2224,91830.0
2021-03-09 10:50:00,32.43,32.45,32.37,32.45,132030.0,30.2224,30.241,30.1665,30.241,132030.0
2021-03-09 11:00:00,32.44,32.47,32.32,32.35,60075.0,30.2317,30.2597,30.1199,30.1478,60075.0
2021-03-09 11:10:00,32.35,32.47,32.29,32.45,46640.0,30.1478,30.2597,30.0919,30.241,46640.0
2021-03-09 11:20:00,32.46,32.49,32.37,32.39,83920.0,30.2504,30.2783,30.1665,30.1851,83920.0
2021-03-09 11:30:00,32.4,32.49,32.4,32.48,52590.0,30.1944,30.2783,30.1944,30.269,52590.0
2021-03-09 11:40:00,32.49,32.49,32.35,32.39,48900.0,30.2783,30.2783,30.1478,30.1851,48900.0
2021-03-09 11:50:00,32.4,32.44,32.4,32.43,52415.0,30.1944,30.2317,30.1944,30.2224,52415.0
2021-03-09 12:00:00,32.44,32.46,32.32,32.33,83190.0,30.2317,30.2504,30.1199,30.1292,83190.0
2021-03-09 12:10:00,32.34,32.36,32.2,32.22,109870.0,30.1385,30.1572,30.0081,30.0267,109870.0
2021-03-09 12:20:00,32.21,32.3,32.18,32.29,39990.0,30.0174,30.1013,29.9894,30.0919,39990.0
2021-03-09 12:30:00,32.3,32.33,32.27,32.31,37895.0,30.1013,30.1292,30.0733,30.1106,37895.0
2021-03-09 12:40:00,32.31,32.31,32.23,32.23,60940.0,30.1106,30.1106,30.036,30.036,60940.0
2021-03-09 12:50:00,32.24,32.25,32.19,32.19,57305.0,30.0453,30.0547,29.9987,29.9987,57305.0
2021-03-09 13:00:00,32.2,32.22,32.16,32.21,55895.0,30.0081,30.0267,29.9708,30.0174,55895.0
2021-03-09 13:10:00,32.21,32.22,32.09,32.1,515105.0,30.0174,30.0267,29.9055,29.9149,515105.0
2021-03-09 13:20:00,32.13,32.24,32.13,32.23,28310.0,29.9428,30.0453,29.9428,30.036,28310.0
2021-03-09 13:30:00,32.23,32.32,32.22,32.29,27670.0,30.036,30.1199,30.0267,30.0919,27670.0
2021-03-09 13:40:00,32.3,32.3,32.21,32.23,36425.0,30.1013,30.1013,30.0174,30.036,36425.0
2021-03-09 13:50:00,32.24,32.27,32.23,32.23,33500.0,30.0453,30.0733,30.036,30.036,33500.0
2021-03-09 14:00:00,32.24,32.32,32.23,32.31,44630.0,30.0453,30.1199,30.036,30.1106,44630.0
2021-03-09 14:10:00,32.31,32.35,32.3,32.34,52600.0,30.1106,30.1478,30.1013,30.1385,52600.0
2021-03-09 14:20:00,32.34,32.35,32.26,32.3,38890.0,30.1385,30.1478,30.064,30.1013,38890.0
2021-03-09 14:30:00,32.33,32.4,32.32,32.37,54000.0,30.1292,30.1944,30.1199,30.1665,54000.0
2021-03-09 14:40:00,32.39,32.4,32.33,32.34,50755.0,30.1851,30.1944,30.1292,30.1385,50755.0
2021-03-09 14:50:00,32.34,32.4,32.34,32.36,51610.0,30.1385,30.1944,30.1385,30.1572,51610.0
2021-03-09 15:00:00,32.37,32.42,32.35,32.42,54475.0,30.1665,30.2131,30.1478,30.2131,54475.0
2021-03-09 15:10:00,32.43,32.47,32.31,32.35,104400.0,30.2224,30.2597,30.1106,30.1478,104400.0
2021-03-09 15:20:00,32.34,32.34,32.24,32.32,152375.0,30.1385,30.1385,30.0453,30.1199,152375.0
2021-03-09 15:30:00,32.34,32.39,32.32,32.38,62965.0,30.1385,30.1851,30.1199,30.1758,62965.0
2021-03-09 15:40:00,32.38,32.38,32.27,32.29,92665.0,30.1758,30.1758,30.0733,30.0919,92665.0
2021-03-09 15:50:00,32.28,32.28,32.11,32.12,331165.0,30.0826,30.0826,29.9242,29.9335,331165.0
2021-03-10 09:30:00,32.53,32.75,32.41,32.67,218855.0,30.3156,30.5206,30.2038,30.4461,218855.0
2021-03-10 09:40:00,32.65,32.93,32.6,32.64,97870.0,30.4274,30.6884,30.3808,30.4181,97870.0
2021-03-10 09:50:00,32.65,32.84,32.64,32.68,159355.0,30.4274,30.6045,30.4181,30.4554,159355.0
2021-03-10 10:00:00,32.73,33.05,32.73,32.98,300785.0,30.502,30.8002,30.502,30.735,300785.0
2021-03-10 10:10:00,32.98,33.04,32.87,33.01,133065.0,30.735,30.7909,30.6324,30.7629,133065.0
2021-03-10 10:20:00,33.0,33.14,32.77,32.88,185175.0,30.7536,30.8841,30.5393,30.6418,185175.0
2021-03-10 10:30:00,32.85,33.01,32.79,32.94,103565.0,30.6138,30.7629,30.5579,30.6977,103565.0
2021-03-10 10:40:00,32.96,33.1,32.86,33.06,187060.0,30.7163,30.8468,30.6231,30.8095,187060.0
2021-03-10 10:50:00,33.08,33.09,32.92,33.04,155605.0,30.8282,30.8375,30.679,30.7909,155605.0
2021-03-10 11:00:00,33.06,33.18,33.0,33.0,136460.0,30.8095,30.9213,30.7536,30.7536,136460.0
2021-03-10 11:10:00,33.0,33.07,32.99,33.0,61510.0,30.7536,30.8188,30.7443,30.7536,61510.0
2021-03-10 11:20:00,33.02,33.19,33.0,33.12,111450.0,30.7722,30.9307,30.7536,30.8654,111450.0
2021-03-10 11:30:00,33.14,33.14,33.04,33.08,45800.0,30.8841,30.8841,30.7909,30.8282,45800.0
2021-03-10 11:40:00,33.08,33.1,33.0,33.08,62045.0,30.8282,30.8468,30.7536,30.8282,62045.0
2021-03-10 11:50:00,33.07,33.22,33.04,33.19,77525.0,30.8188,30.9586,30.7909,30.9307,77525.0
2021-03-10 12:00:00,33.21,33.35,33.2,33.34,68285.0,30.9493,31.0798,30.94,31.0705,68285.0
2021-03-10 12:10:00,33.34,33.38,33.32,33.32,63560.0,31.0705,31.1077,31.0518,31.0518,63560.0
2021-03-10 12:20:00,33.31,33.33,33.25,33.29,73675.0,31.0425,31.0611,30.9866,31.0239,73675.0
2021-03-10 12:30:00,33.29,33.38,33.25,33.26,145585.0,31.0239,31.1077,30.9866,30.9959,145585.0
2021-03-10 12:40:00,33.27,33.59,33.25,33.52,119415.0,31.0052,31.3034,30.9866,31.2382,119415.0
2021-03-10 12:50:00,33.53,33.58,33.4,33.45,72110.0,31.2475,31.2941,31.1264,31.173,72110.0
2021-03-10 13:00:00,33.45,33.45,33.34,33.4,79340.0,31.173,31.173,31.0705,31.1264,79340.0
2021-03-10 13:10:00,33.39,33.57,33.38,33.53,80110.0,31.1171,31.2848,31.1077,31.2475,80110.0
2021-03-10 13:20:00,33.53,33.59,33.5,33.52,74620.0,31.2475,31.3034,31.2196,31.2382,74620.0
2021-03-10 13:30:00,33.51,33.52,33.42,33.44,50825.0,31.2289,31.2382,31.145,31.1636,50825.0
2021-03-10 13:40:00,33.44,33.5,33.42,33.47,83195.0,31.1636,31.2196,31.145,31.1916,83195.0
2021-03-10 13:50:00,33.46,33.49,33.38,33.49,53465.0,31.1823,31.2102,31.1077,31.2102,53465.0
2021-03-10 14:00:00,33.48,33.62,33.48,33.53,90675.0,31.2009,31.3314,31.2009,31.2475,90675.0
2021-03-10 14:10:00,33.55,33.73,33.55,33.64,94265.0,31.2662,31.4339,31.2662,31.35,94265.0
2021-03-10 14:20:00,33.66,33.68,33.49,33.55,68570.0,31.3687,31.3873,31.2102,31.2662,68570.0
2021-03-10 14:30:00,33.54,33.58,33.5,33.58,55415.0,31.2568,31.2941,31.2196,31.2941,55415.0
2021-03-10 14:40:00,33.57,33.76,33.57,33.76,102160.0,31.2848,31.4619,31.2848,31.4619,102160.0
2021-03-10 14:50:00,33.74,33.76,33.67,33.69,82415.0,31.4432,31.4619,31.378,31.3966,82415.0
2021-03-10 15:00:00,33.7,33.72,33.61,33.65,83535.0,31.4059,31.4246,31.3221,31.3594,83535.0
2021-03-10 15:10:00,33.67,33.68,33.52,33.54,139650.0,31.378,31.3873,31.2382,31.2568,139650.0
2021-03-10 15:20:00,33.55,33.57,33.45,33.45,107390.0,31.2662,31.2848,31.173,31.173,107390.0
2021-03-10 15:30:00,33.44,33.46,33.33,33.45,140155.0,31.1636,31.1823,31.0611,31.173,140155.0
2021-03-10 15:40:00,33.45,33.53,33.39,33.53,395485.0,31.173,31.2475,31.1171,31.2475,395485.0
2021-03-10 15:50:00,33.53,33.55,33.46,33.5,596645.0,31.2475,31.2662,31.1823,31.2196,596645.0
2021-03-11 09:30:00,33.73,34.11,33.66,33.99,241985.0,31.4339,31.788,31.3687,31.6762,241985.0
2021-03-11 09:40:00,33.99,34.25,33.96,33.98,85935.0,31.6762,31.9185,31.6482,31.6669,85935.0
2021-03-11 09:50:00,33.96,34.0,33.87,33.93,55140.0,31.6482,31.6855,31.5644,31.6203,55140.0
2021-03-11 10:00:00,33.96,34.05,33.95,33.95,66630.0,31.6482,31.7321,31.6389,31.6389,66630.0
2021-03-11 10:10:00,33.95,34.01,33.9,33.94,68560.0,31.6389,31.6948,31.5923,31.6296,68560.0
2021-03-11 10:20:00,33.95,34.2,33.92,34.2,61600.0,31.6389,31.8719,31.611,31.8719,61600.0
2021-03-11 10:30:00,34.2,34.31,34.19,34.31,110285.0,31.8719,31.9744,31.8626,31.9744,110285.0
2021-03-11 10:40:00,34.31,34.42,34.29,34.35,101120.0,31.9744,32.0769,31.9558,32.0117,101120.0
2021-03-11 10:50:00,34.37,34.42,34.3,34.38,87155.0,32.0303,32.0769,31.9651,32.0397,87155.0
2021-03-11 11:00:00,34.39,34.58,34.39,34.52,156030.0,32.049,32.226,32.049,32.1701,156030.0
2021-03-11 11:10:00,34.51,34.55,34.45,34.5,65025.0,32.1608,32.1981,32.1049,32.1515,65025.0
2021-03-11 11:20:00,34.49,34.5,34.44,34.45,58290.0,32.1422,32.1515,32.0956,32.1049,58290.0
2021-03-11 11:30:00,34.46,34.51,34.4,34.41,39890.0,32.1142,32.1608,32.0583,32.0676,39890.0
2021-03-11 11:40:00,34.41,34.41,34.28,34.38,94730.0,32.0676,32.0676,31.9465,32.0397,94730.0
2021-03-11 11:50:00,34.37,34.37,34.14,34.17,63595.0,32.0303,32.0303,31.816,31.844,63595.0
2021-03-11 12:00:00,34.16,34.28,34.13,34.27,38145.0,31.8346,31.9465,31.8067,31.9371,38145.0
2021-03-11 12:10:00,34.28,34.37,34.28,34.35,29610.0,31.9465,32.0303,31.9465,32.0117,29610.0
2021-03-11 12:20:00,34.34,34.39,34.33,34.38,64310.0,32.0024,32.049,31.9931,32.0397,64310.0
2021-03-11 12:30:00,34.39,34.55,34.38,34.52,112710.0,32.049,32.1981,32.0397,32.1701,112710.0
2021-03-11 12:40:00,34.51,34.54,34.46,34.47,74305.0,32.1608,32.1888,32.1142,32.1235,74305.0
2021-03-11 12:50:00,34.48,34.53,34.46,34.52,42865.0,32.1329,32.1794,32.1142,32.1701,42865.0
2021-03-11 13:00:00,34.54,34.71,34.54,34.7,106470.0,32.1888,32.3472,32.1888,32.3379,106470.0
2021-03-11 13:10:00,34.69,34.69,34.6,34.63,67270.0,32.3286,32.3286,32.2447,32.2726,67270.0
2021-03-11 13:20:00,34.62,34.68,34.49,34.54,62820.0,32.2633,32.3192,32.1422,32.1888,62820.0
2021-03-11 13:30:00,34.55,34.57,34.52,34.54,42020.0,32.1981,32.2167,32.1701,32.1888,42020.0
2021-03-11 13:40:00,34.55,34.59,34.5,34.59,55775.0,32.1981,32.2354,32.1515,32.2354,55775.0
2021-03-11 13:50:00,34.59,34.6,34.53,34.55,59570.0,32.2354,32.2447,32.1794,32.1981,59570.0
2021-03-11 14:00:00,34.54,34.71,34.54,34.67,77985.0,32.1888,32.3472,32.1888,32.3099,77985.0
2021-03-11 14:10:00,34.68,34.73,34.66,34.7,90050.0,32.3192,32.3658,32.3006,32.3379,90050.0
2021-03-11 14:20:00,34.7,34.73,34.66,34.66,54615.0,32.3379,32.3658,32.3006,32.3006,54615.0
2021-03-11 14:30:00,34.68,34.68,34.59,34.59,59435.0,32.3192,32.3192,32.2354,32.2354,59435.0
2021-03-11 14:40:00,34.58,34.63,34.53,34.53,59390.0,32.226,32.2726,32.1794,32.1794,59390.0
2021-03-11 14:50:00,34.51,34.59,34.5,34.58,53020.0,32.1608,32.2354,32.1515,32.226,53020.0
2021-03-11 15:00:00,34.57,34.58,34.51,34.54,64645.0,32.2167,32.226,32.1608,32.1888,64645.0
2021-03-11 15:10:00,34.54,34.61,34.53,34.59,72740.0,32.1888,32.254,32.1794,32.2354,72740.0
2021-03-11 15:20:00,34.58,34.61,34.39,34.4,166380.0,32.226,32.254,32.049,32.0583,166380.0
2021-03-11 15:30:00,34.4,34.4,34.2,34.2,175435.0,32.0583,32.0583,31.8719,31.8719,175435.0
2021-03-11 15:40:00,34.2,34.27,34.11,34.15,398465.0,31.8719,31.9371,31.788,31.8253,398465.0
2021-03-11 15:50:00,34.14,34.18,34.01,34.02,623280.0,31.816,31.8533,31.6948,31.7042,623280.0
2021-03-12 09:30:00,34.36,34.36,33.85,34.05,150270.0,32.021,32.021,31.5457,31.7321,150270.0
2021-03-12 09:40:00,34.0,34.2,34.0,34.13,64100.0,31.6855,31.8719,31.6855,31.8067,64100.0
2021-03-12 09:50:00,34.18,34.36,34.17,34.36,116180.0,31.8533,32.021,31.844,32.021,116180.0
2021-03-12 10:00:00,34.33,34.33,34.27,34.3,64375.0,31.9931,31.9931,31.9371,31.9651,64375.0
2021-03-12 10:10:00,34.27,34.33,34.2,34.24,40050.0,31.9371,31.9931,31.8719,31.9092,40050.0
2021-03-12 10:20:00,34.23,34.23,34.05,34.22,81445.0,31.8999,31.8999,31.7321,31.8906,81445.0
2021-03-12 10:30:00,34.21,34.24,34.07,34.16,76145.0,31.8812,31.9092,31.7508,31.8346,76145.0
2021-03-12 10:40:00,34.16,34.3,34.1,34.2,87645.0,31.8346,31.9651,31.7787,31.8719,87645.0
2021-03-12 10:50:00,34.21,34.21,34.05,34.15,101335.0,31.8812,31.8812,31.7321,31.8253,101335.0
2021-03-12 11:00:00,34.15,34.28,34.04,34.28,74955.0,31.8253,31.9465,31.7228,31.9465,74955.0
2021-03-12 11:10:00,34.26,34.35,34.24,34.32,66840.0,31.9278,32.0117,31.9092,31.9837,66840.0
2021-03-12 11:20:00,34.33,34.36,34.24,34.26,74255.0,31.9931,32.021,31.9092,31.9278,74255.0
2021-03-12 11:30:00,34.26,34.28,34.22,34.22,72190.0,31.9278,31.9465,31.8906,31.8906,72190.0
2021-03-12 11:40:00,34.22,34.27,34.14,34.17,113560.0,31.8906,31.9371,31.816,31.844,113560.0
2021-03-12 11:50:00,34.17,34.29,34.13,34.21,165785.0,31.844,31.9558,31.8067,31.8812,165785.0
2021-03-12 12:00:00,34.24,34.29,34.18,34.29,93760.0,31.9092,31.9558,31.8533,31.9558,93760.0
2021-03-12 12:10:00,34.27,34.47,34.26,34.28,208165.0,31.9371,32.1235,31.9278,31.9465,208165.0
2021-03-12 12:20:00,34.3,34.84,34.23,34.75,1383085.0,31.9651,32.4683,31.8999,32.3845,1383085.0
2021-03-12 12:30:00,34.75,34.76,34.34,34.38,1376030.0,32.3845,32.3938,32.0024,32.0397,1376030.0
2021-03-12 12:40:00,34.39,34.44,34.16,34.27,185650.0,32.049,32.0956,31.8346,31.9371,185650.0
2021-03-12 12:50:00,34.27,34.3,34.16,34.28,151485.0,31.9371,31.9651,31.8346,31.9465,151485.0
2021-03-12 13:00:00,34.28,34.33,34.24,34.24,167260.0,31.9465,31.9931,31.9092,31.9092,167260.0
2021-03-12 13:10:00,34.26,34.29,34.17,34.26,178595.0,31.9278,31.9558,31.844,31.9278,178595.0
2021-03-12 13:20:00,34.25,34.35,34.16,34.21,186485.0,31.9185,32.0117,31.8346,31.8812,186485.0
2021-03-12 13:30:00,34.22,34.27,34.17,34.19,70925.0,31.8906,31.9371,31.844,31.8626,70925.0
2021-03-12 13:40:00,34.19,34.21,34.11,34.11,54645.0,31.8626,31.8812,31.788,31.788,54645.0
2021-03-12 13:50:00,34.13,34.22,34.13,34.15,58325.0,31.8067,31.8906,31.8067,31.8253,58325.0
2021-03-12 14:00:00,34.13,34.17,34.04,34.11,77020.0,31.8067,31.844,31.7228,31.788,77020.0
2021-03-12 14:10:00,34.12,34.22,34.11,34.19,65985.0,31.7974,31.8906,31.788,31.8626,65985.0
2021-03-12 14:20:00,34.19,34.23,34.16,34.19,45355.0,31.8626,31.8999,31.8346,31.8626,45355.0
2021-03-12 14:30:00,34.21,34.22,34.16,34.16,59125.0,31.8812,31.8906,31.8346,31.8346,59125.0
2021-03-12 14:40:00,34.17,34.22,34.17,34.2,52255.0,31.844,31.8906,31.844,31.8719,52255.0
2021-03-12 14:50:00,34.21,34.22,34.16,34.19,41095.0,31.8812,31.8906,31.8346,31.8626,41095.0
2021-03-12 15:00:00,34.17,34.22,34.16,34.19,55850.0,31.844,31.8906,31.8346,31.8626,55850.0
2021-03-12 15:10:00,34.18,34.21,34.16,34.16,70335.0,31.8533,31.8812,31.8346,31.8346,70335.0
2021-03-12 15:20:00,34.18,34.3,34.18,34.26,96235.0,31.8533,31.9651,31.8533,31.9278,96235.0
2021-03-12 15:30:00,34.28,34.34,34.26,34.26,77755.0,31.9465,32.0024,31.9278,31.9278,77755.0
2021-03-12 15:40:00,34.26,34.29,34.21,34.26,128585.0,31.9278,31.9558,31.8812,31.9278,128585.0
2021-03-12 15:50:00,34.25,34.26,34.18,34.2,425870.0,31.9185,31.9278,31.8533,31.8719,425870.0
2021-03-15 09:30:00,34.2,34.35,34.03,34.25,92240.0,31.8719,32.0117,31.7135,31.9185,92240.0
2021-03-15 09:40:00,34.18,34.27,34.13,34.13,51160.0,31.8533,31.9371,31.8067,31.8067,51160.0
2021-03-15 09:50:00,34.16,34.2,34.03,34.1,63425.0,31.8346,31.8719,31.7135,31.7787,63425.0
2021-03-15 10:00:00,34.08,34.2,33.97,33.97,32070.0,31.7601,31.8719,31.6576,31.6576,32070.0
2021-03-15 10:10:00,33.99,34.1,33.96,34.04,36265.0,31.6762,31.7787,31.6482,31.7228,36265.0
2021-03-15 10:20:00,34.02,34.04,33.95,34.03,37775.0,31.7042,31.7228,31.6389,31.7135,37775.0
2021-03-15 10:30:00,34.01,34.06,33.98,34.05,38170.0,31.6948,31.7414,31.6669,31.7321,38170.0
2021-03-15 10:40:00,34.04,34.17,34.03,34.11,33910.0,31.7228,31.844,31.7135,31.788,33910.0
2021-03-15 10:50:00,34.08,34.18,34.07,34.17,37885.0,31.7601,31.8533,31.7508,31.844,37885.0
2021-03-15 11:00:00,34.17,34.3,34.14,34.27,74955.0,31.844,31.9651,31.816,31.9371,74955.0
2021-03-15 11:10:00,34.26,34.34,34.21,34.23,55105.0,31.9278,32.0024,31.8812,31.8999,55105.0
2021-03-15 11:20:00,34.19,34.19,34.1,34.12,40455.0,31.8626,31.8626,31.7787,31.7974,40455.0
2021-03-15 11:30:00,34.12,34.12,33.99,34.02,42110.0,31.7974,31.7974,31.6762,31.7042,42110.0
2021-03-15 11:40:00,34.02,34.09,34.02,34.04,26965.0,31.7042,31.7694,31.7042,31.7228,26965.0
2021-03-15 11:50:00,34.05,34.12,34.04,34.1,28535.0,31.7321,31.7974,31.7228,31.7787,28535.0
2021-03-15 12:00:00,34.1,34.24,34.09,34.21,60700.0,31.7787,31.9092,31.7694,31.8812,60700.0
2021-03-15 12:10:00,34.23,34.25,34.1,34.13,65825.0,31.8999,31.9185,31.7787,31.8067,65825.0
2021-03-15 12:20:00,34.13,34.15,34.08,34.15,42255.0,31.8067,31.8253,31.7601,31.8253,42255.0
2021-03-15 12:30:00,34.14,34.15,34.05,34.08,69380.0,31.816,31.8253,31.7321,31.7601,69380.0
2021-03-15 12:40:00,34.09,34.15,34.08,34.14,20545.0,31.7694,31.8253,31.7601,31.816,20545.0
2021-03-15 12:50:00,34.11,34.15,34.05,34.07,13045.0,31.788,31.8253,31.7321,31.7508,13045.0
2021-03-15 13:00:00,34.06,34.09,34.03,34.07,33010.0,31.7414,31.7694,31.7135,31.7508,33010.0
2021-03-15 13:10:00,34.05,34.06,33.98,34.02,36740.0,31.7321,31.7414,31.6669,31.7042,36740.0
2021-03-15 13:20:00,34.03,34.03,33.97,34.0,30135.0,31.7135,31.7135,31.6576,31.6855,30135.0
2021-03-15 13:30:00,33.99,34.07,33.99,34.06,29320.0,31.6762,31.7508,31.6762,31.7414,29320.0
2021-03-15 13:40:00,34.08,34.14,34.06,34.1,40530.0,31.7601,31.816,31.7414,31.7787,40530.0
2021-03-15 13:50:00,34.09,34.14,34.08,34.14,32805.0,31.7694,31.816,31.7601,31.816,32805.0
2021-03-15 14:00:00,34.13,34.14,34.09,34.12,52565.0,31.8067,31.816,31.7694,31.7974,52565.0
2021-03-15 14:10:00,34.11,34.11,34.06,34.06,46405.0,31.788,31.788,31.7414,31.7414,46405.0
2021-03-15 14:20:00,34.09,34.13,34.07,34.07,34480.0,31.7694,31.8067,31.7508,31.7508,34480.0
2021-03-15 14:30:00,34.08,34.13,34.06,34.08,58580.0,31.7601,31.8067,31.7414,31.7601,58580.0
2021-03-15 14:40:00,34.06,34.06,33.99,34.03,28060.0,31.7414,31.7414,31.6762,31.7135,28060.0
2021-03-15 14:50:00,34.06,34.07,34.03,34.04,24375.0,31.7414,31.7508,31.7135,31.7228,24375.0
2021-03-15 15:00:00,34.05,34.11,34.05,34.08,116550.0,31.7321,31.788,31.7321,31.7601,116550.0
2021-03-15 15:10:00,34.07,34.09,34.04,34.07,30685.0,31.7508,31.7694,31.7228,31.7508,30685.0
2021-03-15 15:20:00,34.07,34.1,34.06,34.08,44985.0,31.7508,31.7787,31.7414,31.7601,44985.0
2021-03-15 15:30:00,34.08,34.17,34.06,34.17,75615.0,31.7601,31.844,31.7414,31.844,75615.0
2021-03-15 15:40:00,34.17,34.22,34.1,34.1,148855.0,31.844,31.8906,31.7787,31.7787,148855.0
2021-03-15 15:50:00,34.11,34.23,34.09,34.23,534175.0,31.788,31.8999,31.7694,31.8999,534175.0
2021-03-16 09:30:00,34.09,34.14,33.83,33.9,83295.0,31.7694,31.816,31.5271,31.5923,83295.0
2021-03-16 09:40:00,33.93,34.2,33.88,34.06,73675.0,31.6203,31.8719,31.5737,31.7414,73675.0
2021-03-16 09:50:00,34.06,34.17,33.94,33.98,103600.0,31.7414,31.844,31.6296,31.6669,103600.0
2021-03-16 10:00:00,34.0,34.01,33.89,33.96,91525.0,31.6855,31.6948,31.583,31.6482,91525.0
2021-03-16 10:10:00,33.95,34.09,33.94,33.99,89665.0,31.6389,31.7694,31.6296,31.6762,89665.0
2021-03-16 10:20:00,34.0,34.08,33.91,33.94,85235.0,31.6855,31.7601,31.6017,31.6296,85235.0
2021-03-16 10:30:00,33.95,34.16,33.95,34.1,102390.0,31.6389,31.8346,31.6389,31.7787,102390.0
2021-03-16 10:40:00,34.11,34.17,34.09,34.1,34815.0,31.788,31.844,31.7694,31.7787,34815.0
2021-03-16 10:50:00,34.1,34.15,34.06,34.08,50105.0,31.7787,31.8253,31.7414,31.7601,50105.0
2021-03-16 11:00:00,34.09,34.11,33.96,34.0,47080.0,31.7694,31.788,31.6482,31.6855,47080.0
2021-03-16 11:10:00,33.98,34.06,33.98,34.06,42185.0,31.6669,31.7414,31.6669,31.7414,42185.0
2021-03-16 11:20:00,34.08,34.14,34.05,34.11,25120.0,31.7601,31.816,31.7321,31.788,25120.0
2021-03-16 11:30:00,34.1,34.14,34.02,34.03,50740.0,31.7787,31.816,31.7042,31.7135,50740.0
2021-03-16 11:40:00,34.03,34.1,34.02,34.07,53715.0,31.7135,31.7787,31.7042,31.7508,53715.0
2021-03-16 11:50:00,34.05,34.08,34.02,34.05,27630.0,31.7321,31.7601,31.7042,31.7321,27630.0
2021-03-16 12:00:00,34.05,34.09,34.03,34.04,31840.0,31.7321,31.7694,31.7135,31.7228,31840.0
2021-03-16 12:10:00,34.06,34.06,33.98,33.98,38025.0,31.7414,31.7414,31.6669,31.6669,38025.0
2021-03-16 12:20:00,34.0,34.0,33.94,33.98,27320.0,31.6855,31.6855,31.6296,31.6669,27320.0
2021-03-16 12:30:00,33.99,34.1,33.99,34.1,45015.0,31.6762,31.7787,31.6762,31.7787,45015.0
2021-03-16 12:40:00,34.1,34.12,34.09,34.09,18500.0,31.7787,31.7974,31.7694,31.7694,18500.0
2021-03-16 12:50:00,34.09,34.1,34.03,34.1,28250.0,31.7694,31.7787,31.7135,31.7787,28250.0
2021-03-16 13:00:00,34.08,34.14,34.07,34.12,35810.0,31.7601,31.816,31.7508,31.7974,35810.0
2021-03-16 13:10:00,34.12,34.13,34.08,34.12,29550.0,31.7974,31.8067,31.7601,31.7974,29550.0
2021-03-16 13:20:00,34.12,34.14,34.09,34.12,31785.0,31.7974,31.816,31.7694,31.7974,31785.0
2021-03-16 13:30:00,34.11,34.11,34.04,34.04,28230.0,31.788,31.788,31.7228,31.7228,28230.0
2021-03-16 13:40:00,34.06,34.09,34.03,34.08,19250.0,31.7414,31.7694,31.7135,31.7601,19250.0
2021-03-16 13:50:00,34.07,34.1,34.04,34.04,21800.0,31.7508,31.7787,31.7228,31.7228,21800.0
2021-03-16 14:00:00,34.04,34.09,34.03,34.06,23125.0,31.7228,31.7694,31.7135,31.7414,23125.0
2021-03-16 14:10:00,34.06,34.07,33.98,34.0,40570.0,31.7414,31.7508,31.6669,31.6855,40570.0
2021-03-16 14:20:00,34.02,34.02,33.81,33.84,66475.0,31.7042,31.7042,31.5085,31.5364,66475.0
2021-03-16 14:30:00,33.84,33.87,33.82,33.84,50640.0,31.5364,31.5644,31.5178,31.5364,50640.0
2021-03-16 14:40:00,33.85,33.86,33.77,33.82,58390.0,31.5457,31.5551,31.4712,31.5178,58390.0
2021-03-16 14:50:00,33.85,33.99,33.84,33.97,38090.0,31.5457,31.6762,31.5364,31.6576,38090.0
2021-03-16 15:00:00,33.99,34.02,33.9,34.0,35975.0,31.6762,31.7042,31.5923,31.6855,35975.0
2021-03-16 15:10:00,34.02,34.06,34.0,34.03,42025.0,31.7042,31.7414,31.6855,31.7135,42025.0
2021-03-16 15:20:00,34.04,34.14,34.04,34.12,52275.0,31.7228,31.816,31.7228,31.7974,52275.0
2021-03-16 15:30:00,34.12,34.18,34.12,34.15,75630.0,31.7974,31.8533,31.7974,31.8253,75630.0
2021-03-16 15:40:00,34.15,34.19,34.13,34.14,67020.0,31.8253,31.8626,31.8067,31.816,67020.0
2021-03-16 15:50:00,34.16,34.2,34.03,34.04,377285.0,31.8346,31.8719,31.7135,31.7228,377285.0
2021-03-17 09:30:00,33.95,33.95,33.71,33.74,112050.0,31.6389,31.6389,31.4153,31.4432,112050.0
2021-03-17 09:40:00,33.84,33.93,33.76,33.89,78110.0,31.5364,31.6203,31.4619,31.583,78110.0
2021-03-17 09:50:00,33.87,33.87,33.67,33.72,54510.0,31.5644,31.5644,31.378,31.4246,54510.0
2021-03-17 10:00:00,33.68,33.8,33.53,33.64,38000.0,31.3873,31.4991,31.2475,31.35,38000.0
2021-03-17 10:10:00,33.62,33.76,33.62,33.71,50190.0,31.3314,31.4619,31.3314,31.4153,50190.0
2021-03-17 10:20:00,33.72,33.78,33.67,33.69,25265.0,31.4246,31.4805,31.378,31.3966,25265.0
2021-03-17 10:30:00,33.68,33.68,33.49,33.52,54425.0,31.3873,31.3873,31.2102,31.2382,54425.0
2021-03-17 10:40:00,33.55,33.56,33.35,33.51,52795.0,31.2662,31.2755,31.0798,31.2289,52795.0
2021-03-17 10:50:00,33.52,33.58,33.38,33.54,51415.0,31.2382,31.2941,31.1077,31.2568,51415.0
2021-03-17 11:00:00,33.5,33.52,33.41,33.42,29705.0,31.2196,31.2382,31.1357,31.145,29705.0
2021-03-17 11:10:00,33.39,33.42,33.34,33.36,90405.0,31.1171,31.145,31.0705,31.0891,90405.0
2021-03-17 11:20:00,33.37,33.42,33.33,33.42,65690.0,31.0984,31.145,31.0611,31.145,65690.0
2021-03-17 11:30:00,33.41,33.41,33.36,33.39,30745.0,31.1357,31.1357,31.0891,31.1171,30745.0
2021-03-17 11:40:00,33.37,33.38,33.3,33.35,45570.0,31.0984,31.1077,31.0332,31.0798,45570.0
2021-03-17 11:50:00,33.34,33.42,33.34,33.36,42785.0,31.0705,31.145,31.0705,31.0891,42785.0
2021-03-17 12:00:00,33.35,33.53,33.34,33.49,52715.0,31.0798,31.2475,31.0705,31.2102,52715.0
2021-03-17 12:10:00,33.5,33.5,33.34,33.35,80375.0,31.2196,31.2196,31.0705,31.0798,80375.0
2021-03-17 12:20:00,33.36,33.4,33.29,33.36,34520.0,31.0891,31.1264,31.0239,31.0891,34520.0
2021-03-17 12:30:00,33.38,33.44,33.33,33.38,103655.0,31.1077,31.1636,31.0611,31.1077,103655.0
2021-03-17 12:40:00,33.38,33.41,33.31,33.31,27770.0,31.1077,31.1357,31.0425,31.0425,27770.0
2021-03-17 12:50:00,33.31,33.34,33.27,33.31,44130.0,31.0425,31.0705,31.0052,31.0425,44130.0
2021-03-17 13:00:00,33.3,33.31,33.21,33.22,67305.0,31.0332,31.0425,30.9493,30.9586,67305.0
2021-03-17 13:10:00,33.22,33.24,33.15,33.2,43730.0,30.9586,30.9773,30.8934,30.94,43730.0
2021-03-17 13:20:00,33.19,33.22,33.17,33.21,62570.0,30.9307,30.9586,30.912,30.9493,62570.0
2021-03-17 13:30:00,33.19,33.25,33.17,33.21,48665.0,30.9307,30.9866,30.912,30.9493,48665.0
2021-03-17 13:40:00,33.2,33.2,33.02,33.1,88795.0,30.94,30.94,30.7722,30.8468,88795.0
2021-03-17 13:50:00,33.1,33.12,33.05,33.08,65180.0,30.8468,30.8654,30.8002,30.8282,65180.0
2021-03-17 14:00:00,33.1,33.31,33.09,33.22,61205.0,30.8468,31.0425,30.8375,30.9586,61205.0
2021-03-17 14:10:00,33.22,33.3,33.15,33.19,66000.0,30.9586,31.0332,30.8934,30.9307,66000.0
2021-03-17 14:20:00,33.2,33.21,33.05,33.05,51670.0,30.94,30.9493,30.8002,30.8002,51670.0
2021-03-17 14:30:00,33.07,33.26,33.07,33.24,61825.0,30.8188,30.9959,30.8188,30.9773,61825.0
2021-03-17 14:40:00,33.23,33.37,33.22,33.31,98560.0,30.9679,31.0984,30.9586,31.0425,98560.0
2021-03-17 14:50:00,33.3,33.62,33.29,33.59,152610.0,31.0332,31.3314,31.0239,31.3034,152610.0
2021-03-17 15:00:00,33.61,33.79,33.59,33.76,96695.0,31.3221,31.4898,31.3034,31.4619,96695.0
2021-03-17 15:10:00,33.78,33.78,33.61,33.62,53905.0,31.4805,31.4805,31.3221,31.3314,53905.0
2021-03-17 15:20:00,33.61,33.67,33.58,33.67,52165.0,31.3221,31.378,31.2941,31.378,52165.0
2021-03-17 15:30:00,33.67,33.77,33.64,33.65,82770.0,31.378,31.4712,31.35,31.3594,82770.0
2021-03-17 15:40:00,33.65,33.75,33.64,33.66,114010.0,31.3594,31.4525,31.35,31.3687,114010.0
2021-03-17 15:50:00,33.63,33.71,33.55,33.68,234660.0,31.3407,31.4153,31.2662,31.3873,234660.0
2021-03-18 09:30:00,33.38,33.79,33.32,33.72,103460.0,31.1077,31.4898,31.0518,31.4246,103460.0
2021-03-18 09:40:00,33.75,33.78,33.49,33.56,35350.0,31.4525,31.4805,31.2102,31.2755,35350.0
2021-03-18 09:50:00,33.56,33.7,33.47,33.7,42470.0,31.2755,31.4059,31.1916,31.4059,42470.0
2021-03-18 10:00:00,33.68,33.72,33.57,33.66,42760.0,31.3873,31.4246,31.2848,31.3687,42760.0
2021-03-18 10:10:00,33.62,33.75,33.59,33.75,21900.0,31.3314,31.4525,31.3034,31.4525,21900.0
2021-03-18 10:20:00,33.73,33.79,33.7,33.75,66325.0,31.4339,31.4898,31.4059,31.4525,66325.0
2021-03-18 10:30:00,33.73,33.8,33.64,33.79,64660.0,31.4339,31.4991,31.35,31.4898,64660.0
2021-03-18 10:40:00,33.81,33.93,33.79,33.9,36370.0,31.5085,31.6203,31.4898,31.5923,36370.0
2021-03-18 10:50:00,33.92,34.03,33.86,34.01,64455.0,31.611,31.7135,31.5551,31.6948,64455.0
2021-03-18 11:00:00,34.03,34.12,34.02,34.08,78850.0,31.7135,31.7974,31.7042,31.7601,78850.0
2021-03-18 11:10:00,34.07,34.11,34.02,34.03,82030.0,31.7508,31.788,31.7042,31.7135,82030.0
2021-03-18 11:20:00,34.02,34.09,33.99,34.09,61535.0,31.7042,31.7694,31.6762,31.7694,61535.0
2021-03-18 11:30:00,34.1,34.19,34.06,34.19,42905.0,31.7787,31.8626,31.7414,31.8626,42905.0
2021-03-18 11:40:00,34.17,34.19,34.13,34.17,47425.0,31.844,31.8626,31.8067,31.844,47425.0
2021-03-18 11:50:00,34.18,34.19,34.15,34.17,42230.0,31.8533,31.8626,31.8253,31.844,42230.0
2021-03-18 12:00:00,34.16,34.23,34.11,34.22,52315.0,31.8346,31.8999,31.788,31.8906,52315.0
2021-03-18 12:10:00,34.22,34.24,34.15,34.17,56780.0,31.8906,31.9092,31.8253,31.844,56780.0
2021-03-18 12:20:00,34.18,34.23,34.15,34.15,51520.0,31.8533,31.8999,31.8253,31.8253,51520.0
2021-03-18 12:30:00,34.15,34.17,34.08,34.09,25135.0,31.8253,31.844,31.7601,31.7694,25135.0
2021-03-18 12:40:00,34.09,34.12,34.07,34.1,36730.0,31.7694,31.7974,31.7508,31.7787,36730.0
2021-03-18 12:50:00,34.11,34.11,33.96,34.04,46895.0,31.788,31.788,31.6482,31.7228,46895.0
2021-03-18 13:00:00,34.05,34.07,33.98,34.01,53750.0,31.7321,31.7508,31.6669,31.6948,53750.0
2021-03-18 13:10:00,34.01,34.01,33.96,34.0,27935.0,31.6948,31.6948,31.6482,31.6855,27935.0
2021-03-18 13:20:00,34.01,34.04,33.99,34.01,53220.0,31.6948,31.7228,31.6762,31.6948,53220.0
2021-03-18 13:30:00,34.0,34.01,33.94,34.01,21010.0,31.6855,31.6948,31.6296,31.6948,21010.0
2021-03-18 13:40:00,33.99,34.02,33.98,34.01,26440.0,31.6762,31.7042,31.6669,31.6948,26440.0
2021-03-18 13:50:00,34.01,34.01,33.89,33.92,145580.0,31.6948,31.6948,31.583,31.611,145580.0
2021-03-18 14:00:00,33.92,33.93,33.87,33.87,45510.0,31.611,31.6203,31.5644,31.5644,45510.0
2021-03-18 14:10:00,33.87,33.87,33.77,33.8,42160.0,31.5644,31.5644,31.4712,31.4991,42160.0
2021-03-18 14:20:00,33.8,33.88,33.79,33.85,54755.0,31.4991,31.5737,31.4898,31.5457,54755.0
2021-03-18 14:30:00,33.85,33.87,33.76,33.83,45430.0,31.5457,31.5644,31.4619,31.5271,45430.0
2021-03-18 14:40:00,33.84,33.88,33.72,33.88,80955.0,31.5364,31.5737,31.4246,31.5737,80955.0
2021-03-18 14:50:00,33.89,33.98,33.88,33.97,67355.0,31.583,31.6669,31.5737,31.6576,67355.0
2021-03-18 15:00:00,33.98,33.98,33.84,33.9,33835.0,31.6669,31.6669,31.5364,31.5923,33835.0
2021-03-18 15:10:00,33.92,33.96,33.9,33.92,54870.0,31.611,31.6482,31.5923,31.611,54870.0
2021-03-18 15:20:00,33.91,33.92,33.76,33.88,85665.0,31.6017,31.611,31.4619,31.5737,85665.0
2021-03-18 15:30:00,33.9,33.9,33.8,33.84,52665.0,31.5923,31.5923,31.4991,31.5364,52665.0
2021-03-18 15:40:00,33.86,33.89,33.78,33.81,102515.0,31.5551,31.583,31.4805,31.5085,102515.0
2021-03-18 15:50:00,33.8,33.91,33.77,33.87,249820.0,31.4991,31.6017,31.4712,31.5644,249820.0
2021-03-19 09:30:00,33.93,34.38,33.72,34.33,532715.0,31.6203,32.0397,31.4246,31.9931,532715.0
2021-03-19 09:40:00,34.34,34.6,34.31,34.56,133725.0,32.0024,32.2447,31.9744,32.2074,133725.0
2021-03-19 09:50:00,34.57,34.68,34.47,34.54,123210.0,32.2167,32.3192,32.1235,32.1888,123210.0
2021-03-19 10:00:00,34.55,34.55,34.09,34.13,123030.0,32.1981,32.1981,31.7694,31.8067,123030.0
2021-03-19 10:10:00,34.16,34.19,34.01,34.06,62810.0,31.8346,31.8626,31.6948,31.7414,62810.0
2021-03-19 10:20:00,34.11,34.33,34.11,34.3,60625.0,31.788,31.9931,31.788,31.9651,60625.0
2021-03-19 10:30:00,34.3,34.34,34.17,34.34,150915.0,31.9651,32.0024,31.844,32.0024,150915.0
2021-03-19 10:40:00,34.33,34.35,34.21,34.31,48840.0,31.9931,32.0117,31.8812,31.9744,48840.0
2021-03-19 10:50:00,34.33,34.47,34.33,34.46,42985.0,31.9931,32.1235,31.9931,32.1142,42985.0
2021-03-19 11:00:00,34.46,34.54,34.42,34.53,33335.0,32.1142,32.1888,32.0769,32.1794,33335.0
2021-03-19 11:10:00,34.56,34.56,34.42,34.45,34385.0,32.2074,32.2074,32.0769,32.1049,34385.0
2021-03-19 11:20:00,34.45,34.48,34.32,34.34,36500.0,32.1049,32.1329,31.9837,32.0024,36500.0
2021-03-19 11:30:00,34.34,34.47,34.3,34.42,31030.0,32.0024,32.1235,31.9651,32.0769,31030.0
2021-03-19 11:40:00,34.41,34.52,34.4,34.52,35750.0,32.0676,32.1701,32.0583,32.1701,35750.0
2021-03-19 11:50:00,34.53,34.57,34.46,34.46,40525.0,32.1794,32.2167,32.1142,32.1142,40525.0
2021-03-19 12:00:00,34.49,34.49,34.34,34.34,18250.0,32.1422,32.1422,32.0024,32.0024,18250.0
2021-03-19 12:10:00,34.34,34.45,34.26,34.45,46150.0,32.0024,32.1049,31.9278,32.1049,46150.0
2021-03-19 12:20:00,34.46,34.46,34.38,34.39,34885.0,32.1142,32.1142,32.0397,32.049,34885.0
2021-03-19 12:30:00,34.39,34.42,34.36,34.36,39645.0,32.049,32.0769,32.021,32.021,39645.0
2021-03-19 12:40:00,34.37,34.5,34.35,34.5,30440.0,32.0303,32.1515,32.0117,32.1515,30440.0
2021-03-19 12:50:00,34.54,34.59,34.53,34.55,57335.0,32.1888,32.2354,32.1794,32.1981,57335.0
2021-03-19 13:00:00,34.57,34.57,34.47,34.54,46510.0,32.2167,32.2167,32.1235,32.1888,46510.0
2021-03-19 13:10:00,34.54,34.58,34.5,34.54,30940.0,32.1888,32.226,32.1515,32.1888,30940.0
2021-03-19 13:20:00,34.54,34.63,34.54,34.63,41905.0,32.1888,32.2726,32.1888,32.2726,41905.0
2021-03-19 13:30:00,34.64,34.66,34.56,34.62,54825.0,32.282,32.3006,32.2074,32.2633,54825.0
2021-03-19 13:40:00,34.62,34.71,34.61,34.69,43540.0,32.2633,32.3472,32.254,32.3286,43540.0
2021-03-19 13:50:00,34.69,34.8,34.68,34.73,98665.0,32.3286,32.4311,32.3192,32.3658,98665.0
2021-03-19 14:00:00,34.74,34.75,34.67,34.68,54305.0,32.3752,32.3845,32.3099,32.3192,54305.0
2021-03-19 14:10:00,34.69,34.7,34.65,34.66,52920.0,32.3286,32.3379,32.2913,32.3006,52920.0
2021-03-19 14:20:00,34.65,34.75,34.64,34.73,86335.0,32.2913,32.3845,32.282,32.3658,86335.0
2021-03-19 14:30:00,34.74,34.79,34.73,34.77,50030.0,32.3752,32.4217,32.3658,32.4031,50030.0
2021-03-19 14:40:00,34.77,34.79,34.72,34.78,53780.0,32.4031,32.4217,32.3565,32.4124,53780.0
2021-03-19 14:50:00,34.77,34.77,34.68,34.71,63600.0,32.4031,32.4031,32.3192,32.3472,63600.0
2021-03-19 15:00:00,34.72,34.78,34.69,34.76,48005.0,32.3565,32.4124,32.3286,32.3938,48005.0
2021-03-19 15:10:00,34.77,34.82,34.76,34.76,65095.0,32.4031,32.4497,32.3938,32.3938,65095.0
2021-03-19 15:20:00,34.76,34.79,34.73,34.78,102250.0,32.3938,32.4217,32.3658,32.4124,102250.0
2021-03-19 15:30:00,34.79,34.82,34.75,34.77,74175.0,32.4217,32.4497,32.3845,32.4031,74175.0
2021-03-19 15:40:00,34.77,34.78,34.66,34.68,125975.0,32.4031,32.4124,32.3006,32.3192,125975.0
2021-03-19 15:50:00,34.66,34.81,34.55,34.57,492325.0,32.3006,32.4404,32.1981,32.2167,492325.0
2021-03-22 09:30:00,34.76,34.91,34.44,34.6,101275.0,32.3938,32.5336,32.0956,32.2447,101275.0
2021-03-22 09:40:00,34.6,34.69,34.55,34.63,39530.0,32.2447,32.3286,32.1981,32.2726,39530.0
2021-03-22 09:50:00,34.63,34.65,34.42,34.42,44370.0,32.2726,32.2913,32.0769,32.0769,44370.0
2021-03-22 10:00:00,34.44,34.46,34.27,34.36,56875.0,32.0956,32.1142,31.9371,32.021,56875.0
2021-03-22 10:10:00,34.36,34.43,34.27,34.43,39015.0,32.021,32.0863,31.9371,32.0863,39015.0
2021-03-22 10:20:00,34.41,34.48,34.25,34.26,65070.0,32.0676,32.1329,31.9185,31.9278,65070.0
2021-03-22 10:30:00,34.29,34.29,34.07,34.12,81465.0,31.9558,31.9558,31.7508,31.7974,81465.0
2021-03-22 10:40:00,34.1,34.16,34.01,34.04,62025.0,31.7787,31.8346,31.6948,31.7228,62025.0
2021-03-22 10:50:00,34.06,34.1,33.93,33.93,73120.0,31.7414,31.7787,31.6203,31.6203,73120.0
2021-03-22 11:00:00,33.94,34.11,33.94,34.11,99205.0,31.6296,31.788,31.6296,31.788,99205.0
2021-03-22 11:10:00,34.08,34.11,34.02,34.07,32105.0,31.7601,31.788,31.7042,31.7508,32105.0
2021-03-22 11:20:00,34.07,34.19,34.06,34.09,55620.0,31.7508,31.8626,31.7414,31.7694,55620.0
2021-03-22 11:30:00,34.11,34.17,34.1,34.17,44605.0,31.788,31.844,31.7787,31.844,44605.0
2021-03-22 11:40:00,34.18,34.31,34.17,34.22,66660.0,31.8533,31.9744,31.844,31.8906,66660.0
2021-03-22 11:50:00,34.26,34.27,34.19,34.2,14425.0,31.9278,31.9371,31.8626,31.8719,14425.0
2021-03-22 12:00:00,34.19,34.25,34.11,34.13,47580.0,31.8626,31.9185,31.788,31.8067,47580.0
2021-03-22 12:10:00,34.12,34.16,34.09,34.15,34950.0,31.7974,31.8346,31.7694,31.8253,34950.0
2021-03-22 12:20:00,34.16,34.24,34.15,34.24,26175.0,31.8346,31.9092,31.8253,31.9092,26175.0
2021-03-22 12:30:00,34.23,34.27,34.17,34.2,29770.0,31.8999,31.9371,31.844,31.8719,29770.0
2021-03-22 12:40:00,34.19,34.27,34.18,34.24,29610.0,31.8626,31.9371,31.8533,31.9092,29610.0
2021-03-22 12:50:00,34.26,34.31,34.25,34.31,32000.0,31.9278,31.9744,31.9185,31.9744,32000.0
2021-03-22 13:00:00,34.32,34.42,34.3,34.36,112015.0,31.9837,32.0769,31.9651,32.021,112015.0
2021-03-22 13:10:00,34.35,34.35,34.31,34.32,26045.0,32.0117,32.0117,31.9744,31.9837,26045.0
2021-03-22 13:20:00,34.33,34.35,34.33,34.34,19695.0,31.9931,32.0117,31.9931,32.0024,19695.0
2021-03-22 13:30:00,34.35,34.42,34.33,34.42,46960.0,32.0117,32.0769,31.9931,32.0769,46960.0
2021-03-22 13:40:00,34.43,34.45,34.41,34.45,31025.0,32.0863,32.1049,32.0676,32.1049,31025.0
2021-03-22 13:50:00,34.44,34.48,34.44,34.48,25705.0,32.0956,32.1329,32.0956,32.1329,25705.0
2021-03-22 14:00:00,34.49,34.52,34.48,34.5,34250.0,32.1422,32.1701,32.1329,32.1515,34250.0
2021-03-22 14:10:00,34.51,34.59,34.51,34.58,61090.0,32.1608,32.2354,32.1608,32.226,61090.0
2021-03-22 14:20:00,34.58,34.61,34.56,34.58,30645.0,32.226,32.254,32.2074,32.226,30645.0
2021-03-22 14:30:00,34.59,34.68,34.59,34.66,83180.0,32.2354,32.3192,32.2354,32.3006,83180.0
2021-03-22 14:40:00,34.65,34.71,34.64,34.71,14910.0,32.2913,32.3472,32.282,32.3472,14910.0
2021-03-22 14:50:00,34.71,34.74,34.69,34.73,42055.0,32.3472,32.3752,32.3286,32.3658,42055.0
2021-03-22 15:00:00,34.73,34.85,34.72,34.83,72600.0,32.3658,32.4777,32.3565,32.459,72600.0
2021-03-22 15:10:00,34.83,34.85,34.8,34.84,69420.0,32.459,32.4777,32.4311,32.4683,69420.0
2021-03-22 15:20:00,34.84,34.85,34.76,34.78,101470.0,32.4683,32.4777,32.3938,32.4124,101470.0
2021-03-22 15:30:00,34.77,34.82,34.67,34.68,44570.0,32.4031,32.4497,32.3099,32.3192,44570.0
2021-03-22 15:40:00,34.69,34.76,34.65,34.65,77690.0,32.3286,32.3938,32.2913,32.2913,77690.0
2021-03-22 15:50:00,34.66,34.72,34.66,34.71,193635.0,32.3006,32.3565,32.3006,32.3472,193635.0
2021-03-23 09:30:00,34.7,35.05,34.61,34.96,192270.0,32.3379,32.6641,32.254,32.5802,192270.0
2021-03-23 09:40:00,34.96,35.05,34.84,35.02,130750.0,32.5802,32.6641,32.4683,32.6361,130750.0
2021-03-23 09:50:00,34.97,35.1,34.93,35.1,94985.0,32.5895,32.7106,32.5522,32.7106,94985.0
2021-03-23 10:00:00,35.09,35.11,34.88,34.94,142340.0,32.7013,32.72,32.5056,32.5615,142340.0
2021-03-23 10:10:00,35.01,35.1,34.93,35.08,100730.0,32.6268,32.7106,32.5522,32.692,100730.0
2021-03-23 10:20:00,35.08,35.2,34.98,35.16,150810.0,32.692,32.8038,32.5988,32.7666,150810.0
2021-03-23 10:30:00,35.16,35.23,35.03,35.05,144350.0,32.7666,32.8318,32.6454,32.6641,144350.0
2021-03-23 10:40:00,35.09,35.13,34.97,35.04,95395.0,32.7013,32.7386,32.5895,32.6547,95395.0
2021-03-23 10:50:00,35.04,35.12,35.03,35.12,93095.0,32.6547,32.7293,32.6454,32.7293,93095.0
2021-03-23 11:00:00,35.13,35.27,35.03,35.25,206030.0,32.7386,32.8691,32.6454,32.8504,206030.0
2021-03-23 11:10:00,35.27,35.29,35.18,35.28,82260.0,32.8691,32.8877,32.7852,32.8784,82260.0
2021-03-23 11:20:00,35.26,35.32,35.23,35.31,109700.0,32.8598,32.9157,32.8318,32.9064,109700.0
2021-03-23 11:30:00,35.3,35.36,35.23,35.27,78275.0,32.897,32.9529,32.8318,32.8691,78275.0
2021-03-23 11:40:00,35.27,35.35,35.26,35.29,64475.0,32.8691,32.9436,32.8598,32.8877,64475.0
2021-03-23 11:50:00,35.29,35.3,35.21,35.28,94590.0,32.8877,32.897,32.8132,32.8784,94590.0
2021-03-23 12:00:00,35.28,35.31,35.19,35.25,75135.0,32.8784,32.9064,32.7945,32.8504,75135.0
2021-03-23 12:10:00,35.25,35.3,35.21,35.29,131755.0,32.8504,32.897,32.8132,32.8877,131755.0
2021-03-23 12:20:00,35.28,35.3,35.24,35.29,80715.0,32.8784,32.897,32.8411,32.8877,80715.0
2021-03-23 12:30:00,35.3,35.35,35.25,35.26,203585.0,32.897,32.9436,32.8504,32.8598,203585.0
2021-03-23 12:40:00,35.24,35.24,35.07,35.08,70180.0,32.8411,32.8411,32.6827,32.692,70180.0
2021-03-23 12:50:00,35.09,35.12,35.05,35.09,43550.0,32.7013,32.7293,32.6641,32.7013,43550.0
2021-03-23 13:00:00,35.08,35.11,35.02,35.02,82205.0,32.692,32.72,32.6361,32.6361,82205.0
2021-03-23 13:10:00,35.02,35.04,34.96,34.99,79725.0,32.6361,32.6547,32.5802,32.6081,79725.0
2021-03-23 13:20:00,34.98,35.0,34.9,34.93,46945.0,32.5988,32.6175,32.5243,32.5522,46945.0
2021-03-23 13:30:00,34.93,34.94,34.81,34.82,54515.0,32.5522,32.5615,32.4404,32.4497,54515.0
2021-03-23 13:40:00,34.82,34.87,34.82,34.85,71840.0,32.4497,32.4963,32.4497,32.4777,71840.0
2021-03-23 13:50:00,34.84,34.84,34.68,34.71,141910.0,32.4683,32.4683,32.3192,32.3472,141910.0
2021-03-23 14:00:00,34.71,34.81,34.69,34.78,96765.0,32.3472,32.4404,32.3286,32.4124,96765.0
2021-03-23 14:10:00,34.77,34.77,34.63,34.66,69610.0,32.4031,32.4031,32.2726,32.3006,69610.0
2021-03-23 14:20:00,34.65,34.72,34.63,34.7,60750.0,32.2913,32.3565,32.2726,32.3379,60750.0
2021-03-23 14:30:00,34.69,34.78,34.69,34.71,90310.0,32.3286,32.4124,32.3286,32.3472,90310.0
2021-03-23 14:40:00,34.71,34.71,34.58,34.6,132185.0,32.3472,32.3472,32.226,32.2447,132185.0
2021-03-23 14:50:00,34.59,34.59,34.39,34.39,85300.0,32.2354,32.2354,32.049,32.049,85300.0
2021-03-23 15:00:00,34.4,34.53,34.32,34.51,152245.0,32.0583,32.1794,31.9837,32.1608,152245.0
2021-03-23 15:10:00,34.5,34.53,34.32,34.38,180615.0,32.1515,32.1794,31.9837,32.0397,180615.0
2021-03-23 15:20:00,34.4,34.46,34.33,34.4,86960.0,32.0583,32.1142,31.9931,32.0583,86960.0
2021-03-23 15:30:00,34.4,34.5,34.35,34.48,105665.0,32.0583,32.1515,32.0117,32.1329,105665.0
2021-03-23 15:40:00,34.48,34.58,34.47,34.55,107620.0,32.1329,32.226,32.1235,32.1981,107620.0
2021-03-23 15:50:00,34.54,34.61,34.43,34.53,300400.0,32.1888,32.254,32.0863,32.1794,300400.0
2021-03-24 09:30:00,34.59,34.91,34.21,34.28,142355.0,32.2354,32.5336,31.8812,31.9465,142355.0
2021-03-24 09:40:00,34.28,34.29,34.16,34.2,55165.0,31.9465,31.9558,31.8346,31.8719,55165.0
2021-03-24 09:50:00,34.23,34.64,34.22,34.43,61310.0,31.8999,32.282,31.8906,32.0863,61310.0
2021-03-24 10:00:00,34.46,34.55,34.36,34.36,78440.0,32.1142,32.1981,32.021,32.021,78440.0
2021-03-24 10:10:00,34.38,34.46,34.33,34.39,85115.0,32.0397,32.1142,31.9931,32.049,85115.0
2021-03-24 10:20:00,34.38,34.43,34.33,34.42,50700.0,32.0397,32.0863,31.9931,32.0769,50700.0
2021-03-24 10:30:00,34.48,34.48,34.38,34.38,42825.0,32.1329,32.1329,32.0397,32.0397,42825.0
2021-03-24 10:40:00,34.37,34.4,34.26,34.31,78490.0,32.0303,32.0583,31.9278,31.9744,78490.0
2021-03-24 10:50:00,34.29,34.34,34.13,34.23,156525.0,31.9558,32.0024,31.8067,31.8999,156525.0
2021-03-24 11:00:00,34.24,34.37,34.24,34.3,94080.0,31.9092,32.0303,31.9092,31.9651,94080.0
2021-03-24 11:10:00,34.32,34.35,34.29,34.31,31795.0,31.9837,32.0117,31.9558,31.9744,31795.0
2021-03-24 11:20:00,34.28,34.29,34.16,34.2,58095.0,31.9465,31.9558,31.8346,31.8719,58095.0
2021-03-24 11:30:00,34.19,34.22,34.14,34.22,51180.0,31.8626,31.8906,31.816,31.8906,51180.0
2021-03-24 11:40:00,34.2,34.25,34.18,34.23,34265.0,31.8719,31.9185,31.8533,31.8999,34265.0
2021-03-24 11:50:00,34.24,34.34,34.22,34.34,38205.0,31.9092,32.0024,31.8906,32.0024,38205.0
2021-03-24 12:00:00,34.35,34.37,34.27,34.36,34990.0,32.0117,32.0303,31.9371,32.021,34990.0
2021-03-24 12:10:00,34.36,34.39,34.34,34.34,46225.0,32.021,32.049,32.0024,32.0024,46225.0
2021-03-24 12:20:00,34.32,34.38,34.27,34.36,40035.0,31.9837,32.0397,31.9371,32.021,40035.0
2021-03-24 12:30:00,34.35,34.38,34.31,34.37,26330.0,32.0117,32.0397,31.9744,32.0303,26330.0
2021-03-24 12:40:00,34.35,34.39,34.34,34.37,25600.0,32.0117,32.049,32.0024,32.0303,25600.0
2021-03-24 12:50:00,34.37,34.37,34.28,34.28,28490.0,32.0303,32.0303,31.9465,31.9465,28490.0
2021-03-24 13:00:00,34.29,34.29,34.13,34.16,63470.0,31.9558,31.9558,31.8067,31.8346,63470.0
2021-03-24 13:10:00,34.17,34.17,34.02,34.03,50335.0,31.844,31.844,31.7042,31.7135,50335.0
2021-03-24 13:20:00,34.04,34.15,34.03,34.12,24655.0,31.7228,31.8253,31.7135,31.7974,24655.0
2021-03-24 13:30:00,34.12,34.16,34.08,34.12,33750.0,31.7974,31.8346,31.7601,31.7974,33750.0
2021-03-24 13:40:00,34.12,34.14,33.97,34.1,85140.0,31.7974,31.816,31.6576,31.7787,85140.0
2021-03-24 13:50:00,34.1,34.15,34.09,34.14,41035.0,31.7787,31.8253,31.7694,31.816,41035.0
2021-03-24 14:00:00,34.13,34.18,34.06,34.1,127240.0,31.8067,31.8533,31.7414,31.7787,127240.0
2021-03-24 14:10:00,34.12,34.34,34.12,34.29,285355.0,31.7974,32.0024,31.7974,31.9558,285355.0
2021-03-24 14:20:00,34.27,34.37,34.2,34.2,285510.0,31.9371,32.0303,31.8719,31.8719,285510.0
2021-03-24 14:30:00,34.21,34.21,34.08,34.11,69100.0,31.8812,31.8812,31.7601,31.788,69100.0
2021-03-24 14:40:00,34.12,34.12,33.98,34.09,43035.0,31.7974,31.7974,31.6669,31.7694,43035.0
2021-03-24 14:50:00,34.1,34.11,33.98,33.98,47660.0,31.7787,31.788,31.6669,31.6669,47660.0
2021-03-24 15:00:00,33.99,34.12,33.97,34.09,40945.0,31.6762,31.7974,31.6576,31.7694,40945.0
2021-03-24 15:10:00,34.08,34.08,33.99,34.05,137050.0,31.7601,31.7601,31.6762,31.7321,137050.0
2021-03-24 15:20:00,34.05,34.05,33.92,33.99,111050.0,31.7321,31.7321,31.611,31.6762,111050.0
2021-03-24 15:30:00,33.99,33.99,33.87,33.89,117945.0,31.6762,31.6762,31.5644,31.583,117945.0
2021-03-24 15:40:00,33.89,33.96,33.82,33.95,195620.0,31.583,31.6482,31.5178,31.6389,195620.0
2021-03-24 15:50:00,33.95,33.95,33.81,33.83,369040.0,31.6389,31.6389,31.5085,31.5271,369040.0
2021-03-25 09:30:00,33.82,33.96,33.53,33.65,131280.0,31.5178,31.6482,31.2475,31.3594,131280.0
2021-03-25 09:40:00,33.64,34.09,33.57,33.83,66585.0,31.35,31.7694,31.2848,31.5271,66585.0
2021-03-25 09:50:00,33.83,33.85,33.7,33.75,65020.0,31.5271,31.5457,31.4059,31.4525,65020.0
2021-03-25 10:00:00,33.78,33.99,33.76,33.96,124525.0,31.4805,31.6762,31.4619,31.6482,124525.0
2021-03-25 10:10:00,33.92,34.05,33.92,33.93,63940.0,31.611,31.7321,31.611,31.6203,63940.0
2021-03-25 10:20:00,33.96,33.96,33.74,33.77,31855.0,31.6482,31.6482,31.4432,31.4712,31855.0
2021-03-25 10:30:00,33.75,33.82,33.68,33.77,46705.0,31.4525,31.5178,31.3873,31.4712,46705.0
2021-03-25 10:40:00,33.79,33.88,33.79,33.82,36615.0,31.4898,31.5737,31.4898,31.5178,36615.0
2021-03-25 10:50:00,33.83,33.98,33.76,33.95,54815.0,31.5271,31.6669,31.4619,31.6389,54815.0
2021-03-25 11:00:00,33.94,34.01,33.85,33.92,39520.0,31.6296,31.6948,31.5457,31.611,39520.0
2021-03-25 11:10:00,33.9,34.12,33.89,34.12,48955.0,31.5923,31.7974,31.583,31.7974,48955.0
2021-03-25 11:20:00,34.1,34.12,34.03,34.06,47370.0,31.7787,31.7974,31.7135,31.7414,47370.0
2021-03-25 11:30:00,34.07,34.2,34.07,34.16,46380.0,31.7508,31.8719,31.7508,31.8346,46380.0
2021-03-25 11:40:00,34.15,34.16,33.95,33.95,60620.0,31.8253,31.8346,31.6389,31.6389,60620.0
2021-03-25 11:50:00,33.96,34.1,33.96,34.1,24695.0,31.6482,31.7787,31.6482,31.7787,24695.0
2021-03-25 12:00:00,34.11,34.19,34.1,34.14,63110.0,31.788,31.8626,31.7787,31.816,63110.0
2021-03-25 12:10:00,34.13,34.25,34.11,34.16,46545.0,31.8067,31.9185,31.788,31.8346,46545.0
2021-03-25 12:20:00,34.18,34.24,34.17,34.18,47365.0,31.8533,31.9092,31.844,31.8533,47365.0
2021-03-25 12:30:00,34.18,34.24,34.17,34.22,26335.0,31.8533,31.9092,31.844,31.8906,26335.0
2021-03-25 12:40:00,34.23,34.28,34.21,34.25,31520.0,31.8999,31.9465,31.8812,31.9185,31520.0
2021-03-25 12:50:00,34.26,34.31,34.24,34.29,26460.0,31.9278,31.9744,31.9092,31.9558,26460.0
2021-03-25 13:00:00,34.31,34.31,34.23,34.24,41865.0,31.9744,31.9744,31.8999,31.9092,41865.0
2021-03-25 13:10:00,34.25,34.47,34.23,34.35,128375.0,31.9185,32.1235,31.8999,32.0117,128375.0
2021-03-25 13:20:00,34.35,34.4,34.3,34.36,50790.0,32.0117,32.0583,31.9651,32.021,50790.0
2021-03-25 13:30:00,34.36,34.39,34.24,34.26,48085.0,32.021,32.049,31.9092,31.9278,48085.0
2021-03-25 13:40:00,34.31,34.38,34.28,34.31,42760.0,31.9744,32.0397,31.9465,31.9744,42760.0
2021-03-25 13:50:00,34.31,34.34,34.18,34.22,33190.0,31.9744,32.0024,31.8533,31.8906,33190.0
2021-03-25 14:00:00,34.22,34.22,34.09,34.17,38110.0,31.8906,31.8906,31.7694,31.844,38110.0
2021-03-25 14:10:00,34.16,34.24,34.14,34.24,23290.0,31.8346,31.9092,31.816,31.9092,23290.0
2021-03-25 14:20:00,34.25,34.28,34.17,34.17,33345.0,31.9185,31.9465,31.844,31.844,33345.0
2021-03-25 14:30:00,34.17,34.33,34.15,34.33,32190.0,31.844,31.9931,31.8253,31.9931,32190.0
2021-03-25 14:40:00,34.32,34.36,34.29,34.34,34405.0,31.9837,32.021,31.9558,32.0024,34405.0
2021-03-25 14:50:00,34.34,34.44,34.34,34.44,54165.0,32.0024,32.0956,32.0024,32.0956,54165.0
2021-03-25 15:00:00,34.41,34.44,34.36,34.37,50665.0,32.0676,32.0956,32.021,32.0303,50665.0
2021-03-25 15:10:00,34.38,34.51,34.38,34.5,42105.0,32.0397,32.1608,32.0397,32.1515,42105.0
2021-03-25 15:20:00,34.49,34.55,34.47,34.54,77555.0,32.1422,32.1981,32.1235,32.1888,77555.0
2021-03-25 15:30:00,34.54,34.67,34.51,34.54,131300.0,32.1888,32.3099,32.1608,32.1888,131300.0
2021-03-25 15:40:00,34.55,34.59,34.5,34.55,80370.0,32.1981,32.2354,32.1515,32.1981,80370.0
2021-03-25 15:50:00,34.56,34.59,34.44,34.49,244865.0,32.2074,32.2354,32.0956,32.1422,244865.0
2021-03-26 09:30:00,34.56,34.62,34.36,34.62,108355.0,32.2074,32.2633,32.021,32.2633,108355.0
2021-03-26 09:40:00,34.6,34.71,34.53,34.69,63785.0,32.2447,32.3472,32.1794,32.3286,63785.0
2021-03-26 09:50:00,34.65,34.73,34.49,34.73,50310.0,32.2913,32.3658,32.1422,32.3658,50310.0
2021-03-26 10:00:00,34.7,34.83,34.67,34.77,29655.0,32.3379,32.459,32.3099,32.4031,29655.0
2021-03-26 10:10:00,34.76,34.97,34.76,34.97,37050.0,32.3938,32.5895,32.3938,32.5895,37050.0
2021-03-26 10:20:00,34.96,35.11,34.94,35.07,53635.0,32.5802,32.72,32.5615,32.6827,53635.0
2021-03-26 10:30:00,35.09,35.11,34.99,35.02,30970.0,32.7013,32.72,32.6081,32.6361,30970.0
2021-03-26 10:40:00,35.0,35.02,34.88,34.95,51170.0,32.6175,32.6361,32.5056,32.5709,51170.0
2021-03-26 10:50:00,34.95,34.96,34.82,34.87,38215.0,32.5709,32.5802,32.4497,32.4963,38215.0
2021-03-26 11:00:00,34.87,34.97,34.82,34.96,46515.0,32.4963,32.5895,32.4497,32.5802,46515.0
2021-03-26 11:10:00,34.95,34.95,34.73,34.82,94250.0,32.5709,32.5709,32.3658,32.4497,94250.0
2021-03-26 11:20:00,34.81,34.82,34.67,34.73,39480.0,32.4404,32.4497,32.3099,32.3658,39480.0
2021-03-26 11:30:00,34.73,34.85,34.66,34.82,48875.0,32.3658,32.4777,32.3006,32.4497,48875.0
2021-03-26 11:40:00,34.79,34.82,34.77,34.81,35395.0,32.4217,32.4497,32.4031,32.4404,35395.0
2021-03-26 11:50:00,34.81,34.83,34.76,34.78,31685.0,32.4404,32.459,32.3938,32.4124,31685.0
2021-03-26 12:00:00,34.82,34.94,34.82,34.92,26500.0,32.4497,32.5615,32.4497,32.5429,26500.0
2021-03-26 12:10:00,34.92,35.0,34.87,34.97,38195.0,32.5429,32.6175,32.4963,32.5895,38195.0
2021-03-26 12:20:00,34.94,35.05,34.93,35.0,35470.0,32.5615,32.6641,32.5522,32.6175,35470.0
2021-03-26 12:30:00,35.02,35.09,34.99,35.03,34045.0,32.6361,32.7013,32.6081,32.6454,34045.0
2021-03-26 12:40:00,35.04,35.1,35.0,35.03,42785.0,32.6547,32.7106,32.6175,32.6454,42785.0
2021-03-26 12:50:00,35.02,35.1,35.0,35.09,43055.0,32.6361,32.7106,32.6175,32.7013,43055.0
2021-03-26 13:00:00,35.11,35.15,35.09,35.12,31000.0,32.72,32.7572,32.7013,32.7293,31000.0
2021-03-26 13:10:00,35.13,35.15,35.04,35.08,51830.0,32.7386,32.7572,32.6547,32.692,51830.0
2021-03-26 13:20:00,35.08,35.14,35.06,35.09,45915.0,32.692,32.7479,32.6734,32.7013,45915.0
2021-03-26 13:30:00,35.11,35.18,35.11,35.14,53020.0,32.72,32.7852,32.72,32.7479,53020.0
2021-03-26 13:40:00,35.14,35.16,35.08,35.1,54875.0,32.7479,32.7666,32.692,32.7106,54875.0
2021-03-26 13:50:00,35.08,35.19,35.08,35.17,50250.0,32.692,32.7945,32.692,32.7759,50250.0
2021-03-26 14:00:00,35.17,35.19,35.04,35.06,48700.0,32.7759,32.7945,32.6547,32.6734,48700.0
2021-03-26 14:10:00,35.05,35.1,35.0,35.08,47105.0,32.6641,32.7106,32.6175,32.692,47105.0
2021-03-26 14:20:00,35.08,35.22,35.08,35.21,63640.0,32.692,32.8225,32.692,32.8132,63640.0
2021-03-26 14:30:00,35.21,35.28,35.17,35.25,43375.0,32.8132,32.8784,32.7759,32.8504,43375.0
2021-03-26 14:40:00,35.23,35.29,35.15,35.21,67410.0,32.8318,32.8877,32.7572,32.8132,67410.0
2021-03-26 14:50:00,35.18,35.39,35.17,35.32,113880.0,32.7852,32.9809,32.7759,32.9157,113880.0
2021-03-26 15:00:00,35.33,35.35,35.24,35.28,107695.0,32.925,32.9436,32.8411,32.8784,107695.0
2021-03-26 15:10:00,35.3,35.4,35.28,35.4,114580.0,32.897,32.9902,32.8784,32.9902,114580.0
2021-03-26 15:20:00,35.4,35.46,35.35,35.46,101230.0,32.9902,33.0461,32.9436,33.0461,101230.0
2021-03-26 15:30:00,35.46,35.49,35.42,35.45,168955.0,33.0461,33.0741,33.0089,33.0368,168955.0
2021-03-26 15:40:00,35.45,35.52,35.42,35.48,178240.0,33.0368,33.1021,33.0089,33.0648,178240.0
2021-03-26 15:50:00,35.48,35.72,35.48,35.69,554900.0,33.0648,33.2884,33.0648,33.2605,554900.0
2021-03-29 09:30:00,35.58,35.71,35.48,35.63,103840.0,33.158,33.2791,33.0648,33.2046,103840.0
2021-03-29 09:40:00,35.59,35.68,35.38,35.38,50865.0,33.1673,33.2512,32.9716,32.9716,50865.0
2021-03-29 09:50:00,35.32,35.55,35.32,35.49,86335.0,32.9157,33.13,32.9157,33.0741,86335.0
2021-03-29 10:00:00,35.51,35.54,35.13,35.13,73735.0,33.0927,33.1207,32.7386,32.7386,73735.0
2021-03-29 10:10:00,35.09,35.17,35.0,35.1,90115.0,32.7013,32.7759,32.6175,32.7106,90115.0
2021-03-29 10:20:00,35.07,35.22,35.05,35.11,21730.0,32.6827,32.8225,32.6641,32.72,21730.0
2021-03-29 10:30:00,35.12,35.26,35.1,35.26,150360.0,32.7293,32.8598,32.7106,32.8598,150360.0
2021-03-29 10:40:00,35.23,35.3,35.2,35.26,42025.0,32.8318,32.897,32.8038,32.8598,42025.0
2021-03-29 10:50:00,35.25,35.38,35.21,35.34,49225.0,32.8504,32.9716,32.8132,32.9343,49225.0
2021-03-29 11:00:00,35.35,35.35,35.12,35.27,60390.0,32.9436,32.9436,32.7293,32.8691,60390.0
2021-03-29 11:10:00,35.26,35.37,35.23,35.23,48240.0,32.8598,32.9623,32.8318,32.8318,48240.0
2021-03-29 11:20:00,35.25,35.39,35.23,35.37,43570.0,32.8504,32.9809,32.8318,32.9623,43570.0
2021-03-29 11:30:00,35.34,35.4,35.23,35.28,19965.0,32.9343,32.9902,32.8318,32.8784,19965.0
2021-03-29 11:40:00,35.26,35.32,35.23,35.23,20500.0,32.8598,32.9157,32.8318,32.8318,20500.0
2021-03-29 11:50:00,35.22,35.26,35.19,35.19,23290.0,32.8225,32.8598,32.7945,32.7945,23290.0
2021-03-29 12:00:00,35.18,35.19,35.03,35.03,30075.0,32.7852,32.7945,32.6454,32.6454,30075.0
2021-03-29 12:10:00,35.02,35.16,35.02,35.05,64220.0,32.6361,32.7666,32.6361,32.6641,64220.0
2021-03-29 12:20:00,35.04,35.23,35.02,35.23,41880.0,32.6547,32.8318,32.6361,32.8318,41880.0
2021-03-29 12:30:00,35.19,35.25,35.18,35.22,25365.0,32.7945,32.8504,32.7852,32.8225,25365.0
2021-03-29 12:40:00,35.18,35.34,35.14,35.3,36850.0,32.7852,32.9343,32.7479,32.897,36850.0
2021-03-29 12:50:00,35.3,35.39,35.28,35.38,24855.0,32.897,32.9809,32.8784,32.9716,24855.0
2021-03-29 13:00:00,35.38,35.45,35.37,35.37,27350.0,32.9716,33.0368,32.9623,32.9623,27350.0
2021-03-29 13:10:00,35.34,35.36,35.27,35.31,21600.0,32.9343,32.9529,32.8691,32.9064,21600.0
2021-03-29 13:20:00,35.31,35.32,35.28,35.29,24940.0,32.9064,32.9157,32.8784,32.8877,24940.0
2021-03-29 13:30:00,35.29,35.4,35.27,35.31,24325.0,32.8877,32.9902,32.8691,32.9064,24325.0
2021-03-29 13:40:00,35.28,35.32,35.25,35.29,18865.0,32.8784,32.9157,32.8504,32.8877,18865.0
2021-03-29 13:50:00,35.31,35.38,35.28,35.28,14515.0,32.9064,32.9716,32.8784,32.8784,14515.0
2021-03-29 14:00:00,35.29,35.34,35.26,35.28,22920.0,32.8877,32.9343,32.8598,32.8784,22920.0
2021-03-29 14:10:00,35.25,35.28,35.23,35.25,10665.0,32.8504,32.8784,32.8318,32.8504,10665.0
2021-03-29 14:20:00,35.25,35.3,35.25,35.3,14030.0,32.8504,32.897,32.8504,32.897,14030.0
2021-03-29 14:30:00,35.31,35.31,35.19,35.22,31095.0,32.9064,32.9064,32.7945,32.8225,31095.0
2021-03-29 14:40:00,35.21,35.33,35.2,35.3,18280.0,32.8132,32.925,32.8038,32.897,18280.0
2021-03-29 14:50:00,35.27,35.32,35.25,35.29,26785.0,32.8691,32.9157,32.8504,32.8877,26785.0
2021-03-29 15:00:00,35.31,35.4,35.3,35.38,22410.0,32.9064,32.9902,32.897,32.9716,22410.0
2021-03-29 15:10:00,35.39,35.4,35.32,35.32,31710.0,32.9809,32.9902,32.9157,32.9157,31710.0
2021-03-29 15:20:00,35.32,35.42,35.32,35.4,27710.0,32.9157,33.0089,32.9157,32.9902,27710.0
2021-03-29 15:30:00,35.4,35.45,35.36,35.41,56730.0,32.9902,33.0368,32.9529,32.9995,56730.0
2021-03-29 15:40:00,35.4,35.4,35.3,35.31,58100.0,32.9902,32.9902,32.897,32.9064,58100.0
2021-03-29 15:50:00,35.3,35.3,35.09,35.18,395655.0,32.897,32.897,32.7013,32.7852,395655.0
2021-03-30 09:30:00,35.2,35.57,35.2,35.47,144555.0,32.8038,33.1487,32.8038,33.0555,144555.0
2021-03-30 09:40:00,35.55,35.6,35.45,35.47,65245.0,33.13,33.1766,33.0368,33.0555,65245.0
2021-03-30 09:50:00,35.44,35.48,35.21,35.32,38770.0,33.0275,33.0648,32.8132,32.9157,38770.0
2021-03-30 10:00:00,35.29,35.48,35.29,35.42,58860.0,32.8877,33.0648,32.8877,33.0089,58860.0
2021-03-30 10:10:00,35.4,35.44,35.37,35.41,35000.0,32.9902,33.0275,32.9623,32.9995,35000.0
2021-03-30 10:20:00,35.4,35.58,35.35,35.53,74190.0,32.9902,33.158,32.9436,33.1114,74190.0
2021-03-30 10:30:00,35.53,35.78,35.51,35.67,81965.0,33.1114,33.3444,33.0927,33.2418,81965.0
2021-03-30 10:40:00,35.64,35.85,35.59,35.81,61740.0,33.2139,33.4096,33.1673,33.3723,61740.0
2021-03-30 10:50:00,35.8,35.8,35.6,35.68,60100.0,33.363,33.363,33.1766,33.2512,60100.0
2021-03-30 11:00:00,35.69,35.75,35.66,35.73,57410.0,33.2605,33.3164,33.2325,33.2978,57410.0
2021-03-30 11:10:00,35.71,35.83,35.7,35.74,85570.0,33.2791,33.391,33.2698,33.3071,85570.0
2021-03-30 11:20:00,35.74,35.77,35.62,35.74,61105.0,33.3071,33.335,33.1952,33.3071,61105.0
2021-03-30 11:30:00,35.74,35.8,35.68,35.72,28770.0,33.3071,33.363,33.2512,33.2884,28770.0
2021-03-30 11:40:00,35.75,35.77,35.66,35.67,21060.0,33.3164,33.335,33.2325,33.2418,21060.0
2021-03-30 11:50:00,35.68,35.7,35.55,35.61,54830.0,33.2512,33.2698,33.13,33.1859,54830.0
2021-03-30 12:00:00,35.61,35.68,35.59,35.68,42795.0,33.1859,33.2512,33.1673,33.2512,42795.0
2021-03-30 12:10:00,35.66,35.68,35.55,35.55,29430.0,33.2325,33.2512,33.13,33.13,29430.0
2021-03-30 12:20:00,35.55,35.75,35.55,35.74,49905.0,33.13,33.3164,33.13,33.3071,49905.0
2021-03-30 12:30:00,35.72,35.79,35.68,35.75,34000.0,33.2884,33.3537,33.2512,33.3164,34000.0
2021-03-30 12:40:00,35.76,35.78,35.65,35.65,56845.0,33.3257,33.3444,33.2232,33.2232,56845.0
2021-03-30 12:50:00,35.66,35.66,35.55,35.57,46260.0,33.2325,33.2325,33.13,33.1487,46260.0
2021-03-30 13:00:00,35.58,35.61,35.48,35.48,29515.0,33.158,33.1859,33.0648,33.0648,29515.0
2021-03-30 13:10:00,35.48,35.56,35.47,35.56,39165.0,33.0648,33.1393,33.0555,33.1393,39165.0
2021-03-30 13:20:00,35.56,35.57,35.51,35.52,30500.0,33.1393,33.1487,33.0927,33.1021,30500.0
2021-03-30 13:30:00,35.51,35.54,35.48,35.51,30030.0,33.0927,33.1207,33.0648,33.0927,30030.0
2021-03-30 13:40:00,35.51,35.52,35.41,35.42,18760.0,33.0927,33.1021,32.9995,33.0089,18760.0
2021-03-30 13:50:00,35.43,35.47,35.34,35.34,64680.0,33.0182,33.0555,32.9343,32.9343,64680.0
2021-03-30 14:00:00,35.31,35.48,35.31,35.42,46775.0,32.9064,33.0648,32.9064,33.0089,46775.0
2021-03-30 14:10:00,35.43,35.56,35.43,35.51,19000.0,33.0182,33.1393,33.0182,33.0927,19000.0
2021-03-30 14:20:00,35.51,35.56,35.44,35.51,55720.0,33.0927,33.1393,33.0275,33.0927,55720.0
2021-03-30 14:30:00,35.51,35.55,35.45,35.48,67520.0,33.0927,33.13,33.0368,33.0648,67520.0
2021-03-30 14:40:00,35.48,35.51,35.45,35.5,50385.0,33.0648,33.0927,33.0368,33.0834,50385.0
2021-03-30 14:50:00,35.51,35.56,35.44,35.55,73155.0,33.0927,33.1393,33.0275,33.13,73155.0
2021-03-30 15:00:00,35.54,35.57,35.52,35.54,36110.0,33.1207,33.1487,33.1021,33.1207,36110.0
2021-03-30 15:10:00,35.55,35.55,35.48,35.5,81335.0,33.13,33.13,33.0648,33.0834,81335.0
2021-03-30 15:20:00,35.52,35.56,35.48,35.53,89585.0,33.1021,33.1393,33.0648,33.1114,89585.0
2021-03-30 15:30:00,35.55,35.57,35.5,35.51,94305.0,33.13,33.1487,33.0834,33.0927,94305.0
2021-03-30 15:40:00,35.51,35.56,35.36,35.36,110390.0,33.0927,33.1393,32.9529,32.9529,110390.0
2021-03-30 15:50:00,35.4,35.46,35.34,35.41,316860.0,32.9902,33.0461,32.9343,32.9995,316860.0
2021-03-31 09:30:00,35.63,35.65,35.27,35.34,177870.0,33.2046,33.2232,32.8691,32.9343,177870.0
2021-03-31 09:40:00,35.34,35.36,35.22,35.22,51775.0,32.9343,32.9529,32.8225,32.8225,51775.0
2021-03-31 09:50:00,35.22,35.26,35.13,35.2,145675.0,32.8225,32.8598,32.7386,32.8038,145675.0
2021-03-31 10:00:00,35.19,35.19,35.08,35.12,71360.0,32.7945,32.7945,32.692,32.7293,71360.0
2021-03-31 10:10:00,35.14,35.23,35.13,35.19,66990.0,32.7479,32.8318,32.7386,32.7945,66990.0
2021-03-31 10:20:00,35.2,35.23,35.1,35.2,88905.0,32.8038,32.8318,32.7106,32.8038,88905.0
2021-03-31 10:30:00,35.18,35.25,35.14,35.23,54385.0,32.7852,32.8504,32.7479,32.8318,54385.0
2021-03-31 10:40:00,35.24,35.36,35.23,35.24,93975.0,32.8411,32.9529,32.8318,32.8411,93975.0
2021-03-31 10:50:00,35.24,35.27,35.19,35.2,47555.0,32.8411,32.8691,32.7945,32.8038,47555.0
2021-03-31 11:00:00,35.2,35.34,35.2,35.32,43865.0,32.8038,32.9343,32.8038,32.9157,43865.0
2021-03-31 11:10:00,35.32,35.37,35.28,35.36,79250.0,32.9157,32.9623,32.8784,32.9529,79250.0
2021-03-31 11:20:00,35.37,35.37,35.26,35.26,45820.0,32.9623,32.9623,32.8598,32.8598,45820.0
2021-03-31 11:30:00,35.25,35.28,35.23,35.25,22610.0,32.8504,32.8784,32.8318,32.8504,22610.0
2021-03-31 11:40:00,35.25,35.32,35.25,35.32,36935.0,32.8504,32.9157,32.8504,32.9157,36935.0
2021-03-31 11:50:00,35.35,35.37,35.29,35.34,91740.0,32.9436,32.9623,32.8877,32.9343,91740.0
2021-03-31 12:00:00,35.33,35.4,35.33,35.35,38975.0,32.925,32.9902,32.925,32.9436,38975.0
2021-03-31 12:10:00,35.35,35.38,35.32,35.36,31995.0,32.9436,32.9716,32.9157,32.9529,31995.0
2021-03-31 12:20:00,35.38,35.38,35.27,35.3,38460.0,32.9716,32.9716,32.8691,32.897,38460.0
2021-03-31 12:30:00,35.31,35.43,35.3,35.4,38620.0,32.9064,33.0182,32.897,32.9902,38620.0
2021-03-31 12:40:00,35.39,35.47,35.39,35.46,26010.0,32.9809,33.0555,32.9809,33.0461,26010.0
2021-03-31 12:50:00,35.46,35.54,35.43,35.54,127660.0,33.0461,33.1207,33.0182,33.1207,127660.0
2021-03-31 13:00:00,35.52,35.64,35.51,35.64,36070.0,33.1021,33.2139,33.0927,33.2139,36070.0
2021-03-31 13:10:00,35.64,35.64,35.58,35.58,52995.0,33.2139,33.2139,33.158,33.158,52995.0
2021-03-31 13:20:00,35.58,35.59,35.55,35.56,27410.0,33.158,33.1673,33.13,33.1393,27410.0
2021-03-31 13:30:00,35.56,35.7,35.56,35.69,43850.0,33.1393,33.2698,33.1393,33.2605,43850.0
2021-03-31 13:40:00,35.69,35.71,35.62,35.68,27000.0,33.2605,33.2791,33.1952,33.2512,27000.0
2021-03-31 13:50:00,35.68,35.69,35.64,35.68,31505.0,33.2512,33.2605,33.2139,33.2512,31505.0
2021-03-31 14:00:00,35.7,35.72,35.67,35.68,32645.0,33.2698,33.2884,33.2418,33.2512,32645.0
2021-03-31 14:10:00,35.68,35.71,35.65,35.68,26225.0,33.2512,33.2791,33.2232,33.2512,26225.0
2021-03-31 14:20:00,35.68,35.69,35.59,35.62,43480.0,33.2512,33.2605,33.1673,33.1952,43480.0
2021-03-31 14:30:00,35.61,35.72,35.6,35.63,60505.0,33.1859,33.2884,33.1766,33.2046,60505.0
2021-03-31 14:40:00,35.61,35.67,35.6,35.67,34185.0,33.1859,33.2418,33.1766,33.2418,34185.0
2021-03-31 14:50:00,35.67,35.74,35.65,35.65,61230.0,33.2418,33.3071,33.2232,33.2232,61230.0
2021-03-31 15:00:00,35.66,35.79,35.65,35.74,65500.0,33.2325,33.3537,33.2232,33.3071,65500.0
2021-03-31 15:10:00,35.76,35.77,35.66,35.73,66955.0,33.3257,33.335,33.2325,33.2978,66955.0
2021-03-31 15:20:00,35.73,35.75,35.68,35.68,53555.0,33.2978,33.3164,33.2512,33.2512,53555.0
2021-03-31 15:30:00,35.68,35.71,35.6,35.61,58220.0,33.2512,33.2791,33.1766,33.1859,58220.0
2021-03-31 15:40:00,35.61,35.64,35.58,35.59,85185.0,33.1859,33.2139,33.158,33.1673,85185.0
2021-03-31 15:50:00,35.59,35.59,35.35,35.42,562435.0,33.1673,33.1673,32.9436,33.0089,562435.0
2021-04-01 09:30:00,35.52,35.58,35.29,35.48,139800.0,33.1021,33.158,32.8877,33.0648,139800.0
2021-04-01 09:40:00,35.48,35.61,35.3,35.31,139690.0,33.0648,33.1859,32.897,32.9064,139690.0
2021-04-01 09:50:00,35.31,35.38,35.27,35.27,49825.0,32.9064,32.9716,32.8691,32.8691,49825.0
2021-04-01 10:00:00,35.3,35.49,35.27,35.34,47710.0,32.897,33.0741,32.8691,32.9343,47710.0
2021-04-01 10:10:00,35.34,35.4,35.2,35.23,84145.0,32.9343,32.9902,32.8038,32.8318,84145.0
2021-04-01 10:20:00,35.22,35.26,35.15,35.2,57975.0,32.8225,32.8598,32.7572,32.8038,57975.0
2021-04-01 10:30:00,35.2,35.22,35.15,35.19,55345.0,32.8038,32.8225,32.7572,32.7945,55345.0
2021-04-01 10:40:00,35.18,35.19,35.05,35.07,86160.0,32.7852,32.7945,32.6641,32.6827,86160.0
2021-04-01 10:50:00,35.07,35.21,35.07,35.21,71705.0,32.6827,32.8132,32.6827,32.8132,71705.0
2021-04-01 11:00:00,35.22,35.23,35.06,35.1,74440.0,32.8225,32.8318,32.6734,32.7106,74440.0
2021-04-01 11:10:00,35.09,35.23,35.09,35.14,36080.0,32.7013,32.8318,32.7013,32.7479,36080.0
2021-04-01 11:20:00,35.14,35.16,35.04,35.1,61775.0,32.7479,32.7666,32.6547,32.7106,61775.0
2021-04-01 11:30:00,35.07,35.14,35.01,35.08,102240.0,32.6827,32.7479,32.6268,32.692,102240.0
2021-04-01 11:40:00,35.04,35.13,35.02,35.13,55370.0,32.6547,32.7386,32.6361,32.7386,55370.0
2021-04-01 11:50:00,35.13,35.15,35.06,35.08,47535.0,32.7386,32.7572,32.6734,32.692,47535.0
2021-04-01 12:00:00,35.08,35.14,35.07,35.12,61775.0,32.692,32.7479,32.6827,32.7293,61775.0
2021-04-01 12:10:00,35.11,35.18,35.09,35.16,39665.0,32.72,32.7852,32.7013,32.7666,39665.0
2021-04-01 12:20:00,35.16,35.18,35.09,35.09,56825.0,32.7666,32.7852,32.7013,32.7013,56825.0
2021-04-01 12:30:00,35.1,35.21,35.09,35.14,57650.0,32.7106,32.8132,32.7013,32.7479,57650.0
2021-04-01 12:40:00,35.13,35.21,35.13,35.13,39960.0,32.7386,32.8132,32.7386,32.7386,39960.0
2021-04-01 12:50:00,35.14,35.26,35.14,35.23,43925.0,32.7479,32.8598,32.7479,32.8318,43925.0
2021-04-01 13:00:00,35.24,35.26,35.18,35.19,62705.0,32.8411,32.8598,32.7852,32.7945,62705.0
2021-04-01 13:10:00,35.18,35.21,35.12,35.13,35255.0,32.7852,32.8132,32.7293,32.7386,35255.0
2021-04-01 13:20:00,35.14,35.17,35.1,35.11,62845.0,32.7479,32.7759,32.7106,32.72,62845.0
2021-04-01 13:30:00,35.12,35.18,35.1,35.11,53000.0,32.7293,32.7852,32.7106,32.72,53000.0
2021-04-01 13:40:00,35.11,35.16,35.1,35.15,42945.0,32.72,32.7666,32.7106,32.7572,42945.0
2021-04-01 13:50:00,35.15,35.16,35.11,35.13,26655.0,32.7572,32.7666,32.72,32.7386,26655.0
2021-04-01 14:00:00,35.13,35.13,35.09,35.12,42545.0,32.7386,32.7386,32.7013,32.7293,42545.0
2021-04-01 14:10:00,35.13,35.18,35.11,35.17,45125.0,32.7386,32.7852,32.72,32.7759,45125.0
2021-04-01 14:20:00,35.18,35.24,35.18,35.19,35655.0,32.7852,32.8411,32.7852,32.7945,35655.0
2021-04-01 14:30:00,35.2,35.2,35.15,35.16,37205.0,32.8038,32.8038,32.7572,32.7666,37205.0
2021-04-01 14:40:00,35.16,35.19,35.12,35.14,39785.0,32.7666,32.7945,32.7293,32.7479,39785.0
2021-04-01 14:50:00,35.14,35.14,35.06,35.07,68945.0,32.7479,32.7479,32.6734,32.6827,68945.0
2021-04-01 15:00:00,35.08,35.18,35.07,35.16,137590.0,32.692,32.7852,32.6827,32.7666,137590.0
2021-04-01 15:10:00,35.15,35.15,35.08,35.09,85330.0,32.7572,32.7572,32.692,32.7013,85330.0
2021-04-01 15:20:00,35.09,35.22,35.09,35.2,97885.0,32.7013,32.8225,32.7013,32.8038,97885.0
2021-04-01 15:30:00,35.2,35.33,35.19,35.26,107275.0,32.8038,32.925,32.7945,32.8598,107275.0
2021-04-01 15:40:00,35.26,35.27,35.18,35.22,86085.0,32.8598,32.8691,32.7852,32.8225,86085.0
2021-04-01 15:50:00,35.24,35.33,35.2,35.3,321125.0,32.8411,32.925,32.8038,32.897,321125.0
2021-04-05 09:30:00,35.6,35.68,35.35,35.68,124680.0,33.1766,33.2512,32.9436,33.2512,124680.0
2021-04-05 09:40:00,35.68,35.89,35.68,35.68,91130.0,33.2512,33.4469,33.2512,33.2512,91130.0
2021-04-05 09:50:00,35.68,35.73,35.63,35.71,57665.0,33.2512,33.2978,33.2046,33.2791,57665.0
2021-04-05 10:00:00,35.73,35.75,35.69,35.72,30815.0,33.2978,33.3164,33.2605,33.2884,30815.0
2021-04-05 10:10:00,35.69,35.84,35.69,35.84,43065.0,33.2605,33.4003,33.2605,33.4003,43065.0
2021-04-05 10:20:00,35.88,35.99,35.87,35.99,57340.0,33.4376,33.5401,33.4282,33.5401,57340.0
2021-04-05 10:30:00,36.0,36.11,35.99,36.0,63115.0,33.5494,33.6519,33.5401,33.5494,63115.0
2021-04-05 10:40:00,35.99,36.02,35.94,36.02,28625.0,33.5401,33.568,33.4935,33.568,28625.0
2021-04-05 10:50:00,35.99,35.99,35.87,35.92,55725.0,33.5401,33.5401,33.4282,33.4748,55725.0
2021-04-05 11:00:00,35.92,35.97,35.9,35.94,82560.0,33.4748,33.5214,33.4562,33.4935,82560.0
2021-04-05 11:10:00,35.94,36.07,35.93,36.04,206765.0,33.4935,33.6146,33.4841,33.5867,206765.0
2021-04-05 11:20:00,36.04,36.06,35.94,35.95,32635.0,33.5867,33.6053,33.4935,33.5028,32635.0
2021-04-05 11:30:00,35.95,36.05,35.93,36.05,98845.0,33.5028,33.596,33.4841,33.596,98845.0
2021-04-05 11:40:00,36.05,36.07,36.03,36.06,66515.0,33.596,33.6146,33.5773,33.6053,66515.0
2021-04-05 11:50:00,36.08,36.11,35.99,36.02,40030.0,33.6239,33.6519,33.5401,33.568,40030.0
2021-04-05 12:00:00,36.02,36.1,36.0,36.1,22140.0,33.568,33.6426,33.5494,33.6426,22140.0
2021-04-05 12:10:00,36.11,36.11,36.01,36.01,17225.0,33.6519,33.6519,33.5587,33.5587,17225.0
2021-04-05 12:20:00,36.03,36.15,36.01,36.13,29460.0,33.5773,33.6892,33.5587,33.6705,29460.0
2021-04-05 12:30:00,36.13,36.17,36.1,36.14,70340.0,33.6705,33.7078,33.6426,33.6799,70340.0
2021-04-05 12:40:00,36.12,36.15,36.02,36.09,170875.0,33.6612,33.6892,33.568,33.6333,170875.0
2021-04-05 12:50:00,36.11,36.12,36.01,36.02,52680.0,33.6519,33.6612,33.5587,33.568,52680.0
2021-04-05 13:00:00,36.02,36.06,35.98,36.03,46670.0,33.568,33.6053,33.5307,33.5773,46670.0
2021-04-05 13:10:00,36.04,36.07,36.01,36.05,31825.0,33.5867,33.6146,33.5587,33.596,31825.0
2021-04-05 13:20:00,36.04,36.08,36.0,36.01,34195.0,33.5867,33.6239,33.5494,33.5587,34195.0
2021-04-05 13:30:00,36.02,36.09,36.0,36.09,49620.0,33.568,33.6333,33.5494,33.6333,49620.0
2021-04-05 13:40:00,36.09,36.09,36.05,36.08,21300.0,33.6333,33.6333,33.596,33.6239,21300.0
2021-04-05 13:50:00,36.08,36.11,36.07,36.1,23765.0,33.6239,33.6519,33.6146,33.6426,23765.0
2021-04-05 14:00:00,36.11,36.11,36.05,36.05,21215.0,33.6519,33.6519,33.596,33.596,21215.0
2021-04-05 14:10:00,36.08,36.08,36.04,36.08,23055.0,33.6239,33.6239,33.5867,33.6239,23055.0
2021-04-05 14:20:00,36.06,36.09,36.06,36.09,18250.0,33.6053,33.6333,33.6053,33.6333,18250.0
2021-04-05 14:30:00,36.09,36.15,36.07,36.13,88715.0,33.6333,33.6892,33.6146,33.6705,88715.0
2021-04-05 14:40:00,36.12,36.15,36.09,36.09,33770.0,33.6612,33.6892,33.6333,33.6333,33770.0
2021-04-05 14:50:00,36.1,36.1,36.0,36.02,33175.0,33.6426,33.6426,33.5494,33.568,33175.0
2021-04-05 15:00:00,36.01,36.08,35.99,36.06,40430.0,33.5587,33.6239,33.5401,33.6053,40430.0
2021-04-05 15:10:00,36.07,36.12,36.07,36.1,45055.0,33.6146,33.6612,33.6146,33.6426,45055.0
2021-04-05 15:20:00,36.11,36.11,36.05,36.09,55720.0,33.6519,33.6519,33.596,33.6333,55720.0
2021-04-05 15:30:00,36.1,36.14,36.07,36.11,77090.0,33.6426,33.6799,33.6146,33.6519,77090.0
2021-04-05 15:40:00,36.11,36.13,36.07,36.08,68165.0,33.6519,33.6705,33.6146,33.6239,68165.0
2021-04-05 15:50:00,36.04,36.09,36.03,36.07,278705.0,33.5867,33.6333,33.5773,33.6146,278705.0
2021-04-06 09:30:00,36.01,36.07,35.81,35.89,146760.0,33.5587,33.6146,33.3723,33.4469,146760.0
2021-04-06 09:40:00,35.89,36.02,35.75,35.98,64070.0,33.4469,33.568,33.3164,33.5307,64070.0
2021-04-06 09:50:00,35.96,36.09,35.93,36.09,45085.0,33.5121,33.6333,33.4841,33.6333,45085.0
2021-04-06 10:00:00,36.09,36.15,35.96,36.04,72285.0,33.6333,33.6892,33.5121,33.5867,72285.0
2021-04-06 10:10:00,36.01,36.02,35.89,35.96,42055.0,33.5587,33.568,33.4469,33.5121,42055.0
2021-04-06 10:20:00,35.95,35.95,35.8,35.88,38900.0,33.5028,33.5028,33.363,33.4376,38900.0
2021-04-06 10:30:00,35.89,35.93,35.69,35.71,67000.0,33.4469,33.4841,33.2605,33.2791,67000.0
2021-04-06 10:40:00,35.71,35.75,35.67,35.68,33380.0,33.2791,33.3164,33.2418,33.2512,33380.0
2021-04-06 10:50:00,35.67,35.68,35.54,35.54,82195.0,33.2418,33.2512,33.1207,33.1207,82195.0
2021-04-06 11:00:00,35.51,35.58,35.49,35.51,57530.0,33.0927,33.158,33.0741,33.0927,57530.0
2021-04-06 11:10:00,35.52,35.53,35.47,35.52,38010.0,33.1021,33.1114,33.0555,33.1021,38010.0
2021-04-06 11:20:00,35.52,35.56,35.5,35.51,27795.0,33.1021,33.1393,33.0834,33.0927,27795.0
2021-04-06 11:30:00,35.5,35.58,35.49,35.54,31860.0,33.0834,33.158,33.0741,33.1207,31860.0
2021-04-06 11:40:00,35.56,35.59,35.53,35.55,35655.0,33.1393,33.1673,33.1114,33.13,35655.0
2021-04-06 11:50:00,35.56,35.61,35.53,35.54,35905.0,33.1393,33.1859,33.1114,33.1207,35905.0
2021-04-06 12:00:00,35.55,35.56,35.47,35.54,32910.0,33.13,33.1393,33.0555,33.1207,32910.0
2021-04-06 12:10:00,35.56,35.61,35.49,35.51,55120.0,33.1393,33.1859,33.0741,33.0927,55120.0
2021-04-06 12:20:00,35.52,35.61,35.52,35.6,42185.0,33.1021,33.1859,33.1021,33.1766,42185.0
2021-04-06 12:30:00,35.61,35.61,35.52,35.59,52165.0,33.1859,33.1859,33.1021,33.1673,52165.0
2021-04-06 12:40:00,35.6,35.61,35.55,35.6,58710.0,33.1766,33.1859,33.13,33.1766,58710.0
2021-04-06 12:50:00,35.6,35.73,35.6,35.72,38580.0,33.1766,33.2978,33.1766,33.2884,38580.0
2021-04-06 13:00:00,35.73,35.76,35.7,35.73,39710.0,33.2978,33.3257,33.2698,33.2978,39710.0
2021-04-06 13:10:00,35.73,35.83,35.73,35.81,61200.0,33.2978,33.391,33.2978,33.3723,61200.0
2021-04-06 13:20:00,35.81,35.82,35.76,35.8,38035.0,33.3723,33.3816,33.3257,33.363,38035.0
2021-04-06 13:30:00,35.79,35.89,35.78,35.83,40730.0,33.3537,33.4469,33.3444,33.391,40730.0
2021-04-06 13:40:00,35.84,35.93,35.83,35.87,22690.0,33.4003,33.4841,33.391,33.4282,22690.0
2021-04-06 13:50:00,35.88,35.89,35.85,35.86,28785.0,33.4376,33.4469,33.4096,33.4189,28785.0
2021-04-06 14:00:00,35.86,35.88,35.81,35.83,33480.0,33.4189,33.4376,33.3723,33.391,33480.0
2021-04-06 14:10:00,35.84,35.86,35.82,35.83,32895.0,33.4003,33.4189,33.3816,33.391,32895.0
2021-04-06 14:20:00,35.83,35.86,35.8,35.84,33970.0,33.391,33.4189,33.363,33.4003,33970.0
2021-04-06 14:30:00,35.86,35.89,35.81,35.88,32200.0,33.4189,33.4469,33.3723,33.4376,32200.0
2021-04-06 14:40:00,35.89,35.92,35.87,35.9,28115.0,33.4469,33.4748,33.4282,33.4562,28115.0
2021-04-06 14:50:00,35.87,35.92,35.83,35.88,43555.0,33.4282,33.4748,33.391,33.4376,43555.0
2021-04-06 15:00:00,35.89,35.9,35.84,35.85,54340.0,33.4469,33.4562,33.4003,33.4096,54340.0
2021-04-06 15:10:00,35.84,35.88,35.8,35.88,46995.0,33.4003,33.4376,33.363,33.4376,46995.0
2021-04-06 15:20:00,35.89,35.95,35.87,35.89,50495.0,33.4469,33.5028,33.4282,33.4469,50495.0
2021-04-06 15:30:00,35.91,35.91,35.82,35.82,45885.0,33.4655,33.4655,33.3816,33.3816,45885.0
2021-04-06 15:40:00,35.83,35.86,35.78,35.79,62875.0,33.391,33.4189,33.3444,33.3537,62875.0
2021-04-06 15:50:00,35.77,35.92,35.77,35.91,291385.0,33.335,33.4748,33.335,33.4655,291385.0
2021-04-07 09:30:00,35.92,36.04,35.61,35.8,123895.0,33.4748,33.5867,33.1859,33.363,123895.0
2021-04-07 09:40:00,35.8,35.86,35.69,35.69,48435.0,33.363,33.4189,33.2605,33.2605,48435.0
2021-04-07 09:50:00,35.7,35.78,35.66,35.7,67265.0,33.2698,33.3444,33.2325,33.2698,67265.0
2021-04-07 10:00:00,35.68,35.68,35.5,35.51,40525.0,33.2512,33.2512,33.0834,33.0927,40525.0
2021-04-07 10:10:00,35.51,35.54,35.41,35.44,110345.0,33.0927,33.1207,32.9995,33.0275,110345.0
2021-04-07 10:20:00,35.44,35.49,35.36,35.39,61235.0,33.0275,33.0741,32.9529,32.9809,61235.0
2021-04-07 10:30:00,35.4,35.59,35.38,35.55,115800.0,32.9902,33.1673,32.9716,33.13,115800.0
2021-04-07 10:40:00,35.55,35.55,35.42,35.46,61425.0,33.13,33.13,33.0089,33.0461,61425.0
2021-04-07 10:50:00,35.45,35.56,35.42,35.5,47155.0,33.0368,33.1393,33.0089,33.0834,47155.0
2021-04-07 11:00:00,35.5,35.5,35.42,35.43,54085.0,33.0834,33.0834,33.0089,33.0182,54085.0
2021-04-07 11:10:00,35.43,35.47,35.38,35.39,68700.0,33.0182,33.0555,32.9716,32.9809,68700.0
2021-04-07 11:20:00,35.39,35.39,35.33,35.33,94790.0,32.9809,32.9809,32.925,32.925,94790.0
2021-04-07 11:30:00,35.35,35.41,35.33,35.34,77140.0,32.9436,32.9995,32.925,32.9343,77140.0
2021-04-07 11:40:00,35.33,35.43,35.33,35.41,50595.0,32.925,33.0182,32.925,32.9995,50595.0
2021-04-07 11:50:00,35.39,35.4,35.35,35.37,50510.0,32.9809,32.9902,32.9436,32.9623,50510.0
2021-04-07 12:00:00,35.36,35.39,35.34,35.35,16835.0,32.9529,32.9809,32.9343,32.9436,16835.0
2021-04-07 12:10:00,35.36,35.39,35.34,35.37,16000.0,32.9529,32.9809,32.9343,32.9623,16000.0
2021-04-07 12:20:00,35.36,35.36,35.29,35.33,55265.0,32.9529,32.9529,32.8877,32.925,55265.0
2021-04-07 12:30:00,35.31,35.35,35.26,35.32,49455.0,32.9064,32.9436,32.8598,32.9157,49455.0
2021-04-07 12:40:00,35.32,35.36,35.31,35.34,19190.0,32.9157,32.9529,32.9064,32.9343,19190.0
2021-04-07 12:50:00,35.34,35.41,35.33,35.35,26340.0,32.9343,32.9995,32.925,32.9436,26340.0
2021-04-07 13:00:00,35.36,35.37,35.26,35.26,16045.0,32.9529,32.9623,32.8598,32.8598,16045.0
2021-04-07 13:10:00,35.28,35.32,35.27,35.31,21055.0,32.8784,32.9157,32.8691,32.9064,21055.0
2021-04-07 13:20:00,35.3,35.35,35.29,35.33,15500.0,32.897,32.9436,32.8877,32.925,15500.0
2021-04-07 13:30:00,35.34,35.37,35.34,35.35,9140.0,32.9343,32.9623,32.9343,32.9436,9140.0
2021-04-07 13:40:00,35.35,35.38,35.34,35.36,18545.0,32.9436,32.9716,32.9343,32.9529,18545.0
2021-04-07 13:50:00,35.35,35.36,35.32,35.33,18165.0,32.9436,32.9529,32.9157,32.925,18165.0
2021-04-07 14:00:00,35.34,35.39,35.32,35.38,22380.0,32.9343,32.9809,32.9157,32.9716,22380.0
2021-04-07 14:10:00,35.37,35.41,35.36,35.4,19005.0,32.9623,32.9995,32.9529,32.9902,19005.0
2021-04-07 14:20:00,35.42,35.42,35.32,35.37,42880.0,33.0089,33.0089,32.9157,32.9623,42880.0
2021-04-07 14:30:00,35.37,35.37,35.23,35.24,45240.0,32.9623,32.9623,32.8318,32.8411,45240.0
2021-04-07 14:40:00,35.25,35.27,35.2,35.25,69620.0,32.8504,32.8691,32.8038,32.8504,69620.0
2021-04-07 14:50:00,35.25,35.29,35.19,35.27,112515.0,32.8504,32.8877,32.7945,32.8691,112515.0
2021-04-07 15:00:00,35.27,35.49,35.27,35.36,154155.0,32.8691,33.0741,32.8691,32.9529,154155.0
2021-04-07 15:10:00,35.36,35.36,35.3,35.32,37745.0,32.9529,32.9529,32.897,32.9157,37745.0
2021-04-07 15:20:00,35.33,35.37,35.29,35.36,87495.0,32.925,32.9623,32.8877,32.9529,87495.0
2021-04-07 15:30:00,35.36,35.41,35.32,35.39,88100.0,32.9529,32.9995,32.9157,32.9809,88100.0
2021-04-07 15:40:00,35.39,35.45,35.37,35.45,110260.0,32.9809,33.0368,32.9623,33.0368,110260.0
2021-04-07 15:50:00,35.45,35.46,35.36,35.43,342050.0,33.0368,33.0461,32.9529,33.0182,342050.0
2021-04-08 09:30:00,35.51,35.6,35.33,35.33,86030.0,33.0927,33.1766,32.925,32.925,86030.0
2021-04-08 09:40:00,35.34,35.34,35.24,35.29,52930.0,32.9343,32.9343,32.8411,32.8877,52930.0
2021-04-08 09:50:00,35.3,35.32,35.19,35.23,61065.0,32.897,32.9157,32.7945,32.8318,61065.0
2021-04-08 10:00:00,35.23,35.26,35.12,35.12,54235.0,32.8318,32.8598,32.7293,32.7293,54235.0
2021-04-08 10:10:00,35.11,35.19,35.1,35.12,58245.0,32.72,32.7945,32.7106,32.7293,58245.0
2021-04-08 10:20:00,35.12,35.2,35.12,35.16,70625.0,32.7293,32.8038,32.7293,32.7666,70625.0
2021-04-08 10:30:00,35.15,35.19,35.08,35.17,67125.0,32.7572,32.7945,32.692,32.7759,67125.0
2021-04-08 10:40:00,35.16,35.17,35.1,35.13,71215.0,32.7666,32.7759,32.7106,32.7386,71215.0
2021-04-08 10:50:00,35.13,35.16,35.07,35.09,84205.0,32.7386,32.7666,32.6827,32.7013,84205.0
2021-04-08 11:00:00,35.1,35.37,35.09,35.22,158365.0,32.7106,32.9623,32.7013,32.8225,158365.0
2021-04-08 11:10:00,35.23,35.33,35.2,35.33,95775.0,32.8318,32.925,32.8038,32.925,95775.0
2021-04-08 11:20:00,35.35,35.35,35.18,35.18,40015.0,32.9436,32.9436,32.7852,32.7852,40015.0
2021-04-08 11:30:00,35.2,35.22,35.17,35.2,37265.0,32.8038,32.8225,32.7759,32.8038,37265.0
2021-04-08 11:40:00,35.19,35.33,35.19,35.3,48850.0,32.7945,32.925,32.7945,32.897,48850.0
2021-04-08 11:50:00,35.29,35.35,35.28,35.32,26055.0,32.8877,32.9436,32.8784,32.9157,26055.0
2021-04-08 12:00:00,35.33,35.36,35.3,35.32,32485.0,32.925,32.9529,32.897,32.9157,32485.0
2021-04-08 12:10:00,35.31,35.36,35.29,35.32,32995.0,32.9064,32.9529,32.8877,32.9157,32995.0
2021-04-08 12:20:00,35.32,35.34,35.3,35.32,36060.0,32.9157,32.9343,32.897,32.9157,36060.0
2021-04-08 12:30:00,35.32,35.34,35.3,35.34,38515.0,32.9157,32.9343,32.897,32.9343,38515.0
2021-04-08 12:40:00,35.34,35.34,35.27,35.28,43690.0,32.9343,32.9343,32.8691,32.8784,43690.0
2021-04-08 12:50:00,35.27,35.32,35.27,35.31,16015.0,32.8691,32.9157,32.8691,32.9064,16015.0
2021-04-08 13:00:00,35.31,35.34,35.28,35.34,29190.0,32.9064,32.9343,32.8784,32.9343,29190.0
2021-04-08 13:10:00,35.33,35.33,35.3,35.3,44425.0,32.925,32.925,32.897,32.897,44425.0
2021-04-08 13:20:00,35.3,35.31,35.22,35.22,47335.0,32.897,32.9064,32.8225,32.8225,47335.0
2021-04-08 13:30:00,35.24,35.25,35.18,35.24,36820.0,32.8411,32.8504,32.7852,32.8411,36820.0
2021-04-08 13:40:00,35.25,35.29,35.23,35.23,50845.0,32.8504,32.8877,32.8318,32.8318,50845.0
2021-04-08 13:50:00,35.23,35.27,35.23,35.27,28210.0,32.8318,32.8691,32.8318,32.8691,28210.0
2021-04-08 14:00:00,35.27,35.27,35.24,35.26,39450.0,32.8691,32.8691,32.8411,32.8598,39450.0
2021-04-08 14:10:00,35.26,35.33,35.25,35.32,47890.0,32.8598,32.925,32.8504,32.9157,47890.0
2021-04-08 14:20:00,35.32,35.33,35.26,35.27,40905.0,32.9157,32.925,32.8598,32.8691,40905.0
2021-04-08 14:30:00,35.27,35.3,35.27,35.3,36015.0,32.8691,32.897,32.8691,32.897,36015.0
2021-04-08 14:40:00,35.3,35.33,35.28,35.28,31755.0,32.897,32.925,32.8784,32.8784,31755.0
2021-04-08 14:50:00,35.29,35.29,35.24,35.27,31225.0,32.8877,32.8877,32.8411,32.8691,31225.0
2021-04-08 15:00:00,35.26,35.26,35.23,35.24,37775.0,32.8598,32.8598,32.8318,32.8411,37775.0
2021-04-08 15:10:00,35.25,35.31,35.24,35.3,35200.0,32.8504,32.9064,32.8411,32.897,35200.0
2021-04-08 15:20:00,35.29,35.36,35.28,35.36,51500.0,32.8877,32.9529,32.8784,32.9529,51500.0
2021-04-08 15:30:00,35.35,35.38,35.31,35.34,71545.0,32.9436,32.9716,32.9064,32.9343,71545.0
2021-04-08 15:40:00,35.35,35.35,35.31,35.34,67765.0,32.9436,32.9436,32.9064,32.9343,67765.0
2021-04-08 15:50:00,35.33,35.35,35.24,35.33,280330.0,32.925,32.9436,32.8411,32.925,280330.0
2021-04-09 09:30:00,35.34,35.58,35.31,35.35,115205.0,32.9343,33.158,32.9064,32.9436,115205.0
2021-04-09 09:40:00,35.33,35.48,35.33,35.46,81680.0,32.925,33.0648,32.925,33.0461,81680.0
2021-04-09 09:50:00,35.48,35.48,35.41,35.44,65490.0,33.0648,33.0648,32.9995,33.0275,65490.0
2021-04-09 10:00:00,35.44,35.45,35.39,35.4,54985.0,33.0275,33.0368,32.9809,32.9902,54985.0
2021-04-09 10:10:00,35.39,35.4,35.31,35.32,43960.0,32.9809,32.9902,32.9064,32.9157,43960.0
2021-04-09 10:20:00,35.32,35.38,35.32,35.38,27785.0,32.9157,32.9716,32.9157,32.9716,27785.0
2021-04-09 10:30:00,35.37,35.44,35.25,35.25,44985.0,32.9623,33.0275,32.8504,32.8504,44985.0
2021-04-09 10:40:00,35.26,35.3,35.21,35.26,62070.0,32.8598,32.897,32.8132,32.8598,62070.0
2021-04-09 10:50:00,35.27,35.33,35.24,35.33,41485.0,32.8691,32.925,32.8411,32.925,41485.0
2021-04-09 11:00:00,35.33,35.36,35.28,35.33,49645.0,32.925,32.9529,32.8784,32.925,49645.0
2021-04-09 11:10:00,35.32,35.34,35.22,35.32,69405.0,32.9157,32.9343,32.8225,32.9157,69405.0
2021-04-09 11:20:00,35.29,35.33,35.21,35.21,94320.0,32.8877,32.925,32.8132,32.8132,94320.0
2021-04-09 11:30:00,35.22,35.25,35.13,35.14,42140.0,32.8225,32.8504,32.7386,32.7479,42140.0
2021-04-09 11:40:00,35.14,35.25,35.13,35.25,47045.0,32.7479,32.8504,32.7386,32.8504,47045.0
2021-04-09 11:50:00,35.24,35.24,35.17,35.18,30680.0,32.8411,32.8411,32.7759,32.7852,30680.0
2021-04-09 12:00:00,35.19,35.19,35.1,35.11,38035.0,32.7945,32.7945,32.7106,32.72,38035.0
2021-04-09 12:10:00,35.11,35.16,35.09,35.12,42990.0,32.72,32.7666,32.7013,32.7293,42990.0
2021-04-09 12:20:00,35.12,35.2,35.11,35.14,37825.0,32.7293,32.8038,32.72,32.7479,37825.0
2021-04-09 12:30:00,35.14,35.19,35.13,35.19,23725.0,32.7479,32.7945,32.7386,32.7945,23725.0
2021-04-09 12:40:00,35.18,35.2,35.16,35.17,33040.0,32.7852,32.8038,32.7666,32.7759,33040.0
2021-04-09 12:50:00,35.15,35.23,35.13,35.22,39535.0,32.7572,32.8318,32.7386,32.8225,39535.0
2021-04-09 13:00:00,35.21,35.23,35.2,35.23,24515.0,32.8132,32.8318,32.8038,32.8318,24515.0
2021-04-09 13:10:00,35.22,35.27,35.22,35.27,47550.0,32.8225,32.8691,32.8225,32.8691,47550.0
2021-04-09 13:20:00,35.27,35.3,35.25,35.29,34450.0,32.8691,32.897,32.8504,32.8877,34450.0
2021-04-09 13:30:00,35.28,35.3,35.19,35.21,29500.0,32.8784,32.897,32.7945,32.8132,29500.0
2021-04-09 13:40:00,35.2,35.26,35.2,35.26,28650.0,32.8038,32.8598,32.8038,32.8598,28650.0
2021-04-09 13:50:00,35.25,35.25,35.21,35.24,31335.0,32.8504,32.8504,32.8132,32.8411,31335.0
2021-04-09 14:00:00,35.25,35.3,35.24,35.25,22175.0,32.8504,32.897,32.8411,32.8504,22175.0
2021-04-09 14:10:00,35.25,35.31,35.23,35.3,46110.0,32.8504,32.9064,32.8318,32.897,46110.0
2021-04-09 14:20:00,35.29,35.3,35.25,35.29,26385.0,32.8877,32.897,32.8504,32.8877,26385.0
2021-04-09 14:30:00,35.3,35.32,35.27,35.3,56520.0,32.897,32.9157,32.8691,32.897,56520.0
2021-04-09 14:40:00,35.31,35.33,35.29,35.3,35935.0,32.9064,32.925,32.8877,32.897,35935.0
2021-04-09 14:50:00,35.3,35.31,35.22,35.24,42890.0,32.897,32.9064,32.8225,32.8411,42890.0
2021-04-09 15:00:00,35.23,35.25,35.21,35.23,47415.0,32.8318,32.8504,32.8132,32.8318,47415.0
2021-04-09 15:10:00,35.24,35.31,35.24,35.28,60825.0,32.8411,32.9064,32.8411,32.8784,60825.0
2021-04-09 15:20:00,35.29,35.38,35.29,35.37,78305.0,32.8877,32.9716,32.8877,32.9623,78305.0
2021-04-09 15:30:00,35.4,35.45,35.39,35.39,117345.0,32.9902,33.0368,32.9809,32.9809,117345.0
2021-04-09 15:40:00,35.38,35.47,35.37,35.47,147260.0,32.9716,33.0555,32.9623,33.0555,147260.0
2021-04-09 15:50:00,35.47,35.55,35.47,35.54,358245.0,33.0555,33.13,33.0555,33.1207,358245.0
2021-04-12 09:30:00,35.13,35.34,34.86,35.29,288935.0,32.7386,32.9343,32.487,32.8877,288935.0
2021-04-12 09:40:00,35.31,35.31,35.08,35.16,64790.0,32.9064,32.9064,32.692,32.7666,64790.0
2021-04-12 09:50:00,35.14,35.14,34.93,34.99,116335.0,32.7479,32.7479,32.5522,32.6081,116335.0
2021-04-12 10:00:00,35.02,35.14,35.0,35.11,89145.0,32.6361,32.7479,32.6175,32.72,89145.0
2021-04-12 10:10:00,35.1,35.27,35.05,35.21,112850.0,32.7106,32.8691,32.6641,32.8132,112850.0
2021-04-12 10:20:00,35.21,35.29,35.2,35.22,100380.0,32.8132,32.8877,32.8038,32.8225,100380.0
2021-04-12 10:30:00,35.23,35.28,35.18,35.27,112860.0,32.8318,32.8784,32.7852,32.8691,112860.0
2021-04-12 10:40:00,35.27,35.36,35.26,35.32,50750.0,32.8691,32.9529,32.8598,32.9157,50750.0
2021-04-12 10:50:00,35.31,35.48,35.31,35.45,67975.0,32.9064,33.0648,32.9064,33.0368,67975.0
2021-04-12 11:00:00,35.45,35.45,35.33,35.33,75190.0,33.0368,33.0368,32.925,32.925,75190.0
2021-04-12 11:10:00,35.32,35.34,35.26,35.31,62150.0,32.9157,32.9343,32.8598,32.9064,62150.0
2021-04-12 11:20:00,35.33,35.33,35.2,35.2,46355.0,32.925,32.925,32.8038,32.8038,46355.0
2021-04-12 11:30:00,35.2,35.2,35.06,35.11,49865.0,32.8038,32.8038,32.6734,32.72,49865.0
2021-04-12 11:40:00,35.09,35.09,34.98,35.01,92300.0,32.7013,32.7013,32.5988,32.6268,92300.0
2021-04-12 11:50:00,35.01,35.17,35.01,35.09,41690.0,32.6268,32.7759,32.6268,32.7013,41690.0
2021-04-12 12:00:00,35.11,35.11,35.07,35.09,27390.0,32.72,32.72,32.6827,32.7013,27390.0
2021-04-12 12:10:00,35.08,35.11,35.03,35.09,43230.0,32.692,32.72,32.6454,32.7013,43230.0
2021-04-12 12:20:00,35.1,35.15,35.08,35.11,40865.0,32.7106,32.7572,32.692,32.72,40865.0
2021-04-12 12:30:00,35.1,35.15,35.1,35.14,34435.0,32.7106,32.7572,32.7106,32.7479,34435.0
2021-04-12 12:40:00,35.13,35.16,35.11,35.12,26775.0,32.7386,32.7666,32.72,32.7293,26775.0
2021-04-12 12:50:00,35.11,35.12,35.09,35.09,35635.0,32.72,32.7293,32.7013,32.7013,35635.0
2021-04-12 13:00:00,35.11,35.12,35.09,35.1,28400.0,32.72,32.7293,32.7013,32.7106,28400.0
2021-04-12 13:10:00,35.1,35.16,35.09,35.16,34825.0,32.7106,32.7666,32.7013,32.7666,34825.0
2021-04-12 13:20:00,35.18,35.25,35.17,35.24,32835.0,32.7852,32.8504,32.7759,32.8411,32835.0
2021-04-12 13:30:00,35.21,35.22,35.18,35.2,32290.0,32.8132,32.8225,32.7852,32.8038,32290.0
2021-04-12 13:40:00,35.19,35.27,35.17,35.27,40035.0,32.7945,32.8691,32.7759,32.8691,40035.0
2021-04-12 13:50:00,35.28,35.28,35.23,35.23,40280.0,32.8784,32.8784,32.8318,32.8318,40280.0
2021-04-12 14:00:00,35.24,35.36,35.24,35.34,32235.0,32.8411,32.9529,32.8411,32.9343,32235.0
2021-04-12 14:10:00,35.35,35.37,35.34,35.35,36930.0,32.9436,32.9623,32.9343,32.9436,36930.0
2021-04-12 14:20:00,35.35,35.36,35.31,35.35,34815.0,32.9436,32.9529,32.9064,32.9436,34815.0
2021-04-12 14:30:00,35.36,35.37,35.28,35.29,32985.0,32.9529,32.9623,32.8784,32.8877,32985.0
2021-04-12 14:40:00,35.29,35.3,35.27,35.28,31645.0,32.8877,32.897,32.8691,32.8784,31645.0
2021-04-12 14:50:00,35.28,35.32,35.26,35.32,46605.0,32.8784,32.9157,32.8598,32.9157,46605.0
2021-04-12 15:00:00,35.3,35.43,35.3,35.42,86515.0,32.897,33.0182,32.897,33.0089,86515.0
2021-04-12 15:10:00,35.42,35.46,35.41,35.46,65120.0,33.0089,33.0461,32.9995,33.0461,65120.0
2021-04-12 15:20:00,35.46,35.57,35.46,35.57,46985.0,33.0461,33.1487,33.0461,33.1487,46985.0
2021-04-12 15:30:00,35.57,35.69,35.57,35.69,105315.0,33.1487,33.2605,33.1487,33.2605,105315.0
2021-04-12 15:40:00,35.68,35.68,35.62,35.64,95785.0,33.2512,33.2512,33.1952,33.2139,95785.0
2021-04-12 15:50:00,35.63,35.7,35.57,35.64,412245.0,33.2046,33.2698,33.1487,33.2139,412245.0
2021-04-13 09:30:00,35.75,35.89,35.63,35.83,142955.0,33.3164,33.4469,33.2046,33.391,142955.0
2021-04-13 09:40:00,35.81,35.82,35.4,35.47,55010.0,33.3723,33.3816,32.9902,33.0555,55010.0
2021-04-13 09:50:00,35.48,35.71,35.47,35.54,83615.0,33.0648,33.2791,33.0555,33.1207,83615.0
2021-04-13 10:00:00,35.53,35.61,35.5,35.54,98400.0,33.1114,33.1859,33.0834,33.1207,98400.0
2021-04-13 10:10:00,35.53,35.66,35.52,35.66,70310.0,33.1114,33.2325,33.1021,33.2325,70310.0
2021-04-13 10:20:00,35.67,35.89,35.66,35.89,69650.0,33.2418,33.4469,33.2325,33.4469,69650.0
2021-04-13 10:30:00,35.88,35.88,35.75,35.76,43445.0,33.4376,33.4376,33.3164,33.3257,43445.0
2021-04-13 10:40:00,35.77,35.85,35.75,35.77,43285.0,33.335,33.4096,33.3164,33.335,43285.0
2021-04-13 10:50:00,35.78,35.79,35.75,35.76,43160.0,33.3444,33.3537,33.3164,33.3257,43160.0
2021-04-13 11:00:00,35.77,35.78,35.61,35.61,55120.0,33.335,33.3444,33.1859,33.1859,55120.0
2021-04-13 11:10:00,35.62,35.63,35.5,35.53,62210.0,33.1952,33.2046,33.0834,33.1114,62210.0
2021-04-13 11:20:00,35.54,35.61,35.51,35.59,57480.0,33.1207,33.1859,33.0927,33.1673,57480.0
2021-04-13 11:30:00,35.59,35.64,35.56,35.58,31185.0,33.1673,33.2139,33.1393,33.158,31185.0
2021-04-13 11:40:00,35.59,35.63,35.59,35.62,21000.0,33.1673,33.2046,33.1673,33.1952,21000.0
2021-04-13 11:50:00,35.63,35.71,35.63,35.71,29340.0,33.2046,33.2791,33.2046,33.2791,29340.0
2021-04-13 12:00:00,35.73,35.78,35.71,35.76,50210.0,33.2978,33.3444,33.2791,33.3257,50210.0
2021-04-13 12:10:00,35.78,35.8,35.74,35.77,31465.0,33.3444,33.363,33.3071,33.335,31465.0
2021-04-13 12:20:00,35.78,35.78,35.7,35.75,53950.0,33.3444,33.3444,33.2698,33.3164,53950.0
2021-04-13 12:30:00,35.76,35.77,35.72,35.75,32260.0,33.3257,33.335,33.2884,33.3164,32260.0
2021-04-13 12:40:00,35.74,35.77,35.72,35.74,57625.0,33.3071,33.335,33.2884,33.3071,57625.0
2021-04-13 12:50:00,35.74,35.74,35.71,35.71,36525.0,33.3071,33.3071,33.2791,33.2791,36525.0
2021-04-13 13:00:00,35.7,35.7,35.65,35.69,28815.0,33.2698,33.2698,33.2232,33.2605,28815.0
2021-04-13 13:10:00,35.69,35.77,35.68,35.77,32000.0,33.2605,33.335,33.2512,33.335,32000.0
2021-04-13 13:20:00,35.76,35.84,35.75,35.83,27500.0,33.3257,33.4003,33.3164,33.391,27500.0
2021-04-13 13:30:00,35.84,35.85,35.82,35.85,34530.0,33.4003,33.4096,33.3816,33.4096,34530.0
2021-04-13 13:40:00,35.84,35.86,35.81,35.82,40370.0,33.4003,33.4189,33.3723,33.3816,40370.0
2021-04-13 13:50:00,35.82,35.85,35.82,35.85,48340.0,33.3816,33.4096,33.3816,33.4096,48340.0
2021-04-13 14:00:00,35.86,35.87,35.82,35.84,67985.0,33.4189,33.4282,33.3816,33.4003,67985.0
2021-04-13 14:10:00,35.83,35.85,35.76,35.78,55775.0,33.391,33.4096,33.3257,33.3444,55775.0
2021-04-13 14:20:00,35.77,35.8,35.76,35.76,35715.0,33.335,33.363,33.3257,33.3257,35715.0
2021-04-13 14:30:00,35.76,35.82,35.73,35.81,45515.0,33.3257,33.3816,33.2978,33.3723,45515.0
2021-04-13 14:40:00,35.81,35.85,35.78,35.85,47390.0,33.3723,33.4096,33.3444,33.4096,47390.0
2021-04-13 14:50:00,35.85,35.9,35.84,35.89,77815.0,33.4096,33.4562,33.4003,33.4469,77815.0
2021-04-13 15:00:00,35.89,35.93,35.88,35.91,55000.0,33.4469,33.4841,33.4376,33.4655,55000.0
2021-04-13 15:10:00,35.91,35.92,35.88,35.92,99395.0,33.4655,33.4748,33.4376,33.4748,99395.0
2021-04-13 15:20:00,35.91,35.93,35.85,35.87,60180.0,33.4655,33.4841,33.4096,33.4282,60180.0
2021-04-13 15:30:00,35.88,35.88,35.72,35.72,89830.0,33.4376,33.4376,33.2884,33.2884,89830.0
2021-04-13 15:40:00,35.73,35.79,35.7,35.78,111445.0,33.2978,33.3537,33.2698,33.3444,111445.0
2021-04-13 15:50:00,35.77,35.85,35.72,35.79,313035.0,33.335,33.4096,33.2884,33.3537,313035.0
2021-04-14 09:30:00,35.63,35.78,35.5,35.76,145190.0,33.2046,33.3444,33.0834,33.3257,145190.0
2021-04-14 09:40:00,35.8,35.97,35.8,35.93,46650.0,33.363,33.5214,33.363,33.4841,46650.0
2021-04-14 09:50:00,35.96,36.03,35.92,35.97,53750.0,33.5121,33.5773,33.4748,33.5214,53750.0
2021-04-14 10:00:00,35.97,36.09,35.96,36.09,37045.0,33.5214,33.6333,33.5121,33.6333,37045.0
2021-04-14 10:10:00,36.09,36.1,35.85,35.85,30065.0,33.6333,33.6426,33.4096,33.4096,30065.0
2021-04-14 10:20:00,35.83,35.9,35.81,35.89,40275.0,33.391,33.4562,33.3723,33.4469,40275.0
2021-04-14 10:30:00,35.88,35.96,35.86,35.92,46750.0,33.4376,33.5121,33.4189,33.4748,46750.0
2021-04-14 10:40:00,35.92,35.94,35.9,35.94,91240.0,33.4748,33.4935,33.4562,33.4935,91240.0
2021-04-14 10:50:00,35.94,35.94,35.87,35.93,38985.0,33.4935,33.4935,33.4282,33.4841,38985.0
2021-04-14 11:00:00,35.93,35.95,35.85,35.95,32620.0,33.4841,33.5028,33.4096,33.5028,32620.0
2021-04-14 11:10:00,35.95,35.95,35.89,35.9,41190.0,33.5028,33.5028,33.4469,33.4562,41190.0
2021-04-14 11:20:00,35.89,35.98,35.89,35.96,137220.0,33.4469,33.5307,33.4469,33.5121,137220.0
2021-04-14 11:30:00,35.96,35.96,35.89,35.89,51310.0,33.5121,33.5121,33.4469,33.4469,51310.0
2021-04-14 11:40:00,35.89,35.95,35.85,35.93,45570.0,33.4469,33.5028,33.4096,33.4841,45570.0
2021-04-14 11:50:00,35.93,35.93,35.83,35.84,38265.0,33.4841,33.4841,33.391,33.4003,38265.0
2021-04-14 12:00:00,35.83,35.87,35.8,35.87,36090.0,33.391,33.4282,33.363,33.4282,36090.0
2021-04-14 12:10:00,35.86,35.9,35.82,35.9,50480.0,33.4189,33.4562,33.3816,33.4562,50480.0
2021-04-14 12:20:00,35.9,35.9,35.84,35.84,51915.0,33.4562,33.4562,33.4003,33.4003,51915.0
2021-04-14 12:30:00,35.83,35.85,35.79,35.85,38825.0,33.391,33.4096,33.3537,33.4096,38825.0
2021-04-14 12:40:00,35.84,35.85,35.79,35.8,36570.0,33.4003,33.4096,33.3537,33.363,36570.0
2021-04-14 12:50:00,35.82,35.9,35.79,35.9,52250.0,33.3816,33.4562,33.3537,33.4562,52250.0
2021-04-14 13:00:00,35.89,35.9,35.84,35.89,38390.0,33.4469,33.4562,33.4003,33.4469,38390.0
2021-04-14 13:10:00,35.88,35.88,35.82,35.85,54030.0,33.4376,33.4376,33.3816,33.4096,54030.0
2021-04-14 13:20:00,35.85,35.9,35.84,35.89,43010.0,33.4096,33.4562,33.4003,33.4469,43010.0
2021-04-14 13:30:00,35.88,35.9,35.8,35.81,77965.0,33.4376,33.4562,33.363,33.3723,77965.0
2021-04-14 13:40:00,35.8,35.88,35.8,35.87,44260.0,33.363,33.4376,33.363,33.4282,44260.0
2021-04-14 13:50:00,35.88,35.88,35.73,35.76,46190.0,33.4376,33.4376,33.2978,33.3257,46190.0
2021-04-14 14:00:00,35.75,35.78,35.6,35.6,63090.0,33.3164,33.3444,33.1766,33.1766,63090.0
2021-04-14 14:10:00,35.6,35.72,35.6,35.7,41640.0,33.1766,33.2884,33.1766,33.2698,41640.0
2021-04-14 14:20:00,35.72,35.73,35.63,35.66,49200.0,33.2884,33.2978,33.2046,33.2325,49200.0
2021-04-14 14:30:00,35.67,35.67,35.6,35.64,38000.0,33.2418,33.2418,33.1766,33.2139,38000.0
2021-04-14 14:40:00,35.63,35.72,35.63,35.7,28695.0,33.2046,33.2884,33.2046,33.2698,28695.0
2021-04-14 14:50:00,35.69,35.69,35.56,35.58,34595.0,33.2605,33.2605,33.1393,33.158,34595.0
2021-04-14 15:00:00,35.57,35.63,35.56,35.58,32395.0,33.1487,33.2046,33.1393,33.158,32395.0
2021-04-14 15:10:00,35.59,35.68,35.58,35.66,33305.0,33.1673,33.2512,33.158,33.2325,33305.0
2021-04-14 15:20:00,35.65,35.7,35.61,35.7,41095.0,33.2232,33.2698,33.1859,33.2698,41095.0
2021-04-14 15:30:00,35.69,35.71,35.63,35.66,52865.0,33.2605,33.2791,33.2046,33.2325,52865.0
2021-04-14 15:40:00,35.66,35.66,35.54,35.54,67025.0,33.2325,33.2325,33.1207,33.1207,67025.0
2021-04-14 15:50:00,35.55,35.59,35.51,35.59,181425.0,33.13,33.1673,33.0927,33.1673,181425.0
2021-04-15 09:30:00,35.63,35.75,35.5,35.59,85795.0,33.2046,33.3164,33.0834,33.1673,85795.0
2021-04-15 09:40:00,35.6,35.62,35.42,35.42,40360.0,33.1766,33.1952,33.0089,33.0089,40360.0
2021-04-15 09:50:00,35.43,35.6,35.4,35.56,88820.0,33.0182,33.1766,32.9902,33.1393,88820.0
2021-04-15 10:00:00,35.57,35.71,35.57,35.68,62170.0,33.1487,33.2791,33.1487,33.2512,62170.0
2021-04-15 10:10:00,35.68,35.68,35.53,35.56,86080.0,33.2512,33.2512,33.1114,33.1393,86080.0
2021-04-15 10:20:00,35.58,35.64,35.57,35.63,36580.0,33.158,33.2139,33.1487,33.2046,36580.0
2021-04-15 10:30:00,35.63,35.77,35.63,35.75,34185.0,33.2046,33.335,33.2046,33.3164,34185.0
2021-04-15 10:40:00,35.74,35.74,35.66,35.66,26000.0,33.3071,33.3071,33.2325,33.2325,26000.0
2021-04-15 10:50:00,35.66,35.67,35.58,35.59,36735.0,33.2325,33.2418,33.158,33.1673,36735.0
2021-04-15 11:00:00,35.62,35.7,35.54,35.54,49940.0,33.1952,33.2698,33.1207,33.1207,49940.0
2021-04-15 11:10:00,35.55,35.59,35.52,35.56,39000.0,33.13,33.1673,33.1021,33.1393,39000.0
2021-04-15 11:20:00,35.55,35.57,35.42,35.43,37410.0,33.13,33.1487,33.0089,33.0182,37410.0
2021-04-15 11:30:00,35.44,35.5,35.42,35.45,43415.0,33.0275,33.0834,33.0089,33.0368,43415.0
2021-04-15 11:40:00,35.43,35.55,35.43,35.51,30335.0,33.0182,33.13,33.0182,33.0927,30335.0
2021-04-15 11:50:00,35.51,35.51,35.42,35.46,36335.0,33.0927,33.0927,33.0089,33.0461,36335.0
2021-04-15 12:00:00,35.45,35.46,35.39,35.43,28195.0,33.0368,33.0461,32.9809,33.0182,28195.0
2021-04-15 12:10:00,35.42,35.5,35.41,35.43,50765.0,33.0089,33.0834,32.9995,33.0182,50765.0
2021-04-15 12:20:00,35.44,35.49,35.43,35.48,39515.0,33.0275,33.0741,33.0182,33.0648,39515.0
2021-04-15 12:30:00,35.48,35.53,35.47,35.52,33730.0,33.0648,33.1114,33.0555,33.1021,33730.0
2021-04-15 12:40:00,35.51,35.56,35.5,35.54,40250.0,33.0927,33.1393,33.0834,33.1207,40250.0
2021-04-15 12:50:00,35.54,35.63,35.53,35.6,43700.0,33.1207,33.2046,33.1114,33.1766,43700.0
2021-04-15 13:00:00,35.6,35.6,35.43,35.46,31655.0,33.1766,33.1766,33.0182,33.0461,31655.0
2021-04-15 13:10:00,35.44,35.47,35.4,35.47,23795.0,33.0275,33.0555,32.9902,33.0555,23795.0
2021-04-15 13:20:00,35.48,35.5,35.45,35.46,29160.0,33.0648,33.0834,33.0368,33.0461,29160.0
2021-04-15 13:30:00,35.46,35.48,35.43,35.48,37405.0,33.0461,33.0648,33.0182,33.0648,37405.0
2021-04-15 13:40:00,35.48,35.49,35.44,35.44,78435.0,33.0648,33.0741,33.0275,33.0275,78435.0
2021-04-15 13:50:00,35.44,35.52,35.43,35.5,47135.0,33.0275,33.1021,33.0182,33.0834,47135.0
2021-04-15 14:00:00,35.5,35.55,35.44,35.44,127430.0,33.0834,33.13,33.0275,33.0275,127430.0
2021-04-15 14:10:00,35.46,35.5,35.44,35.47,63915.0,33.0461,33.0834,33.0275,33.0555,63915.0
2021-04-15 14:20:00,35.46,35.49,35.43,35.44,114205.0,33.0461,33.0741,33.0182,33.0275,114205.0
2021-04-15 14:30:00,35.43,35.49,35.43,35.47,45440.0,33.0182,33.0741,33.0182,33.0555,45440.0
2021-04-15 14:40:00,35.47,35.49,35.39,35.39,67760.0,33.0555,33.0741,32.9809,32.9809,67760.0
2021-04-15 14:50:00,35.4,35.41,35.39,35.39,50990.0,32.9902,32.9995,32.9809,32.9809,50990.0
2021-04-15 15:00:00,35.4,35.42,35.36,35.42,56635.0,32.9902,33.0089,32.9529,33.0089,56635.0
2021-04-15 15:10:00,35.42,35.42,35.32,35.34,71475.0,33.0089,33.0089,32.9157,32.9343,71475.0
2021-04-15 15:20:00,35.34,35.38,35.33,35.38,59255.0,32.9343,32.9716,32.925,32.9716,59255.0
2021-04-15 15:30:00,35.38,35.43,35.37,35.41,89850.0,32.9716,33.0182,32.9623,32.9995,89850.0
2021-04-15 15:40:00,35.41,35.48,35.39,35.4,152740.0,32.9995,33.0648,32.9809,32.9902,152740.0
2021-04-15 15:50:00,35.39,35.45,35.34,35.37,327890.0,32.9809,33.0368,32.9343,32.9623,327890.0
2021-04-16 09:30:00,35.59,36.09,35.46,36.07,549575.0,33.1673,33.6333,33.0461,33.6146,549575.0
2021-04-16 09:40:00,36.05,36.23,36.0,36.23,543985.0,33.596,33.7637,33.5494,33.7637,543985.0
2021-04-16 09:50:00,36.22,36.25,36.12,36.21,359075.0,33.7544,33.7824,33.6612,33.7451,359075.0
2021-04-16 10:00:00,36.24,36.34,36.19,36.27,326860.0,33.773,33.8662,33.7264,33.801,326860.0
2021-04-16 10:10:00,36.29,36.56,36.29,36.39,359180.0,33.8196,34.0713,33.8196,33.9128,359180.0
2021-04-16 10:20:00,36.39,36.41,36.2,36.26,256895.0,33.9128,33.9315,33.7358,33.7917,256895.0
2021-04-16 10:30:00,36.28,36.31,36.21,36.29,120035.0,33.8103,33.8383,33.7451,33.8196,120035.0
2021-04-16 10:40:00,36.3,36.41,36.26,36.3,80040.0,33.829,33.9315,33.7917,33.829,80040.0
2021-04-16 10:50:00,36.32,36.33,36.2,36.24,92090.0,33.8476,33.8569,33.7358,33.773,92090.0
2021-04-16 11:00:00,36.23,36.3,36.16,36.27,82710.0,33.7637,33.829,33.6985,33.801,82710.0
2021-04-16 11:10:00,36.25,36.3,36.16,36.23,78145.0,33.7824,33.829,33.6985,33.7637,78145.0
2021-04-16 11:20:00,36.24,36.24,36.16,36.18,56195.0,33.773,33.773,33.6985,33.7171,56195.0
2021-04-16 11:30:00,36.2,36.22,36.1,36.16,57630.0,33.7358,33.7544,33.6426,33.6985,57630.0
2021-04-16 11:40:00,36.18,36.21,36.12,36.19,65765.0,33.7171,33.7451,33.6612,33.7264,65765.0
2021-04-16 11:50:00,36.2,36.22,36.1,36.13,59485.0,33.7358,33.7544,33.6426,33.6705,59485.0
2021-04-16 12:00:00,36.13,36.18,36.12,36.15,55615.0,33.6705,33.7171,33.6612,33.6892,55615.0
2021-04-16 12:10:00,36.15,36.17,36.06,36.11,67500.0,33.6892,33.7078,33.6053,33.6519,67500.0
2021-04-16 12:20:00,36.11,36.15,36.1,36.13,76465.0,33.6519,33.6892,33.6426,33.6705,76465.0
2021-04-16 12:30:00,36.12,36.13,36.08,36.1,68330.0,33.6612,33.6705,33.6239,33.6426,68330.0
2021-04-16 12:40:00,36.09,36.12,36.07,36.12,45500.0,33.6333,33.6612,33.6146,33.6612,45500.0
2021-04-16 12:50:00,36.11,36.13,36.09,36.13,67210.0,33.6519,33.6705,33.6333,33.6705,67210.0
2021-04-16 13:00:00,36.12,36.12,36.06,36.1,68500.0,33.6612,33.6612,33.6053,33.6426,68500.0
2021-04-16 13:10:00,36.11,36.15,36.08,36.09,168950.0,33.6519,33.6892,33.6239,33.6333,168950.0
2021-04-16 13:20:00,36.09,36.15,36.08,36.14,146235.0,33.6333,33.6892,33.6239,33.6799,146235.0
2021-04-16 13:30:00,36.13,36.15,36.07,36.12,145185.0,33.6705,33.6892,33.6146,33.6612,145185.0
2021-04-16 13:40:00,36.11,36.26,36.1,36.25,93070.0,33.6519,33.7917,33.6426,33.7824,93070.0
2021-04-16 13:50:00,36.27,36.32,36.25,36.3,55740.0,33.801,33.8476,33.7824,33.829,55740.0
2021-04-16 14:00:00,36.3,36.37,36.26,36.34,60165.0,33.829,33.8942,33.7917,33.8662,60165.0
2021-04-16 14:10:00,36.34,36.34,36.3,36.3,109830.0,33.8662,33.8662,33.829,33.829,109830.0
2021-04-16 14:20:00,36.3,36.33,36.29,36.3,82115.0,33.829,33.8569,33.8196,33.829,82115.0
2021-04-16 14:30:00,36.31,36.32,36.25,36.25,63250.0,33.8383,33.8476,33.7824,33.7824,63250.0
2021-04-16 14:40:00,36.26,36.28,36.22,36.23,98090.0,33.7917,33.8103,33.7544,33.7637,98090.0
2021-04-16 14:50:00,36.23,36.25,36.2,36.2,161685.0,33.7637,33.7824,33.7358,33.7358,161685.0
2021-04-16 15:00:00,36.21,36.3,36.2,36.24,196445.0,33.7451,33.829,33.7358,33.773,196445.0
2021-04-16 15:10:00,36.23,36.3,36.2,36.29,255700.0,33.7637,33.829,33.7358,33.8196,255700.0
2021-04-16 15:20:00,36.31,36.38,36.29,36.33,82705.0,33.8383,33.9035,33.8196,33.8569,82705.0
2021-04-16 15:30:00,36.32,36.35,36.29,36.29,136365.0,33.8476,33.8756,33.8196,33.8196,136365.0
2021-04-16 15:40:00,36.3,36.36,36.25,36.33,238630.0,33.829,33.8849,33.7824,33.8569,238630.0
2021-04-16 15:50:00,36.32,36.51,36.18,36.18,973085.0,33.8476,34.0247,33.7171,33.7171,973085.0
2021-04-19 09:30:00,36.87,36.87,36.02,36.26,219300.0,34.3602,34.3602,33.568,33.7917,219300.0
2021-04-19 09:40:00,36.29,36.55,36.23,36.53,140285.0,33.8196,34.0619,33.7637,34.0433,140285.0
2021-04-19 09:50:00,36.5,36.5,36.33,36.42,48815.0,34.0153,34.0153,33.8569,33.9408,48815.0
2021-04-19 10:00:00,36.43,36.64,36.37,36.64,125540.0,33.9501,34.1458,33.8942,34.1458,125540.0
2021-04-19 10:10:00,36.67,36.77,36.61,36.75,122930.0,34.1738,34.267,34.1179,34.2483,122930.0
2021-04-19 10:20:00,36.76,36.88,36.75,36.8,160705.0,34.2576,34.3695,34.2483,34.2949,160705.0
2021-04-19 10:30:00,36.81,36.86,36.72,36.76,121125.0,34.3042,34.3508,34.2204,34.2576,121125.0
2021-04-19 10:40:00,36.77,36.78,36.64,36.73,120605.0,34.267,34.2763,34.1458,34.2297,120605.0
2021-04-19 10:50:00,36.75,36.8,36.64,36.69,124570.0,34.2483,34.2949,34.1458,34.1924,124570.0
2021-04-19 11:00:00,36.7,36.7,36.39,36.39,92330.0,34.2017,34.2017,33.9128,33.9128,92330.0
2021-04-19 11:10:00,36.38,36.56,36.35,36.45,149385.0,33.9035,34.0713,33.8756,33.9687,149385.0
2021-04-19 11:20:00,36.44,36.52,36.4,36.52,117800.0,33.9594,34.034,33.9222,34.034,117800.0
2021-04-19 11:30:00,36.51,36.59,36.49,36.54,57960.0,34.0247,34.0992,34.006,34.0526,57960.0
2021-04-19 11:40:00,36.58,36.65,36.53,36.64,80180.0,34.0899,34.1551,34.0433,34.1458,80180.0
2021-04-19 11:50:00,36.65,36.78,36.55,36.64,36575.0,34.1551,34.2763,34.0619,34.1458,36575.0
2021-04-19 12:00:00,36.64,36.69,36.57,36.69,41110.0,34.1458,34.1924,34.0806,34.1924,41110.0
2021-04-19 12:10:00,36.68,36.75,36.6,36.74,38645.0,34.1831,34.2483,34.1085,34.239,38645.0
2021-04-19 12:20:00,36.74,36.77,36.61,36.69,49970.0,34.239,34.267,34.1179,34.1924,49970.0
2021-04-19 12:30:00,36.67,36.69,36.62,36.69,54880.0,34.1738,34.1924,34.1272,34.1924,54880.0
2021-04-19 12:40:00,36.67,36.7,36.62,36.64,55800.0,34.1738,34.2017,34.1272,34.1458,55800.0
2021-04-19 12:50:00,36.63,36.65,36.55,36.58,46900.0,34.1365,34.1551,34.0619,34.0899,46900.0
2021-04-19 13:00:00,36.55,36.63,36.54,36.61,58035.0,34.0619,34.1365,34.0526,34.1179,58035.0
2021-04-19 13:10:00,36.62,36.68,36.61,36.64,96815.0,34.1272,34.1831,34.1179,34.1458,96815.0
2021-04-19 13:20:00,36.63,36.65,36.6,36.62,53970.0,34.1365,34.1551,34.1085,34.1272,53970.0
2021-04-19 13:30:00,36.62,36.7,36.57,36.68,206185.0,34.1272,34.2017,34.0806,34.1831,206185.0
2021-04-19 13:40:00,36.67,36.67,36.6,36.62,35210.0,34.1738,34.1738,34.1085,34.1272,35210.0
2021-04-19 13:50:00,36.59,36.66,36.59,36.66,37895.0,34.0992,34.1645,34.0992,34.1645,37895.0
2021-04-19 14:00:00,36.63,36.67,36.57,36.61,127240.0,34.1365,34.1738,34.0806,34.1179,127240.0
2021-04-19 14:10:00,36.61,36.7,36.61,36.69,104710.0,34.1179,34.2017,34.1179,34.1924,104710.0
2021-04-19 14:20:00,36.68,36.73,36.66,36.67,38130.0,34.1831,34.2297,34.1645,34.1738,38130.0
2021-04-19 14:30:00,36.67,36.7,36.63,36.7,73845.0,34.1738,34.2017,34.1365,34.2017,73845.0
2021-04-19 14:40:00,36.69,36.76,36.65,36.74,76510.0,34.1924,34.2576,34.1551,34.239,76510.0
2021-04-19 14:50:00,36.75,36.79,36.75,36.76,60780.0,34.2483,34.2856,34.2483,34.2576,60780.0
2021-04-19 15:00:00,36.76,36.78,36.7,36.76,59300.0,34.2576,34.2763,34.2017,34.2576,59300.0
2021-04-19 15:10:00,36.76,36.9,36.74,36.77,184190.0,34.2576,34.3881,34.239,34.267,184190.0
2021-04-19 15:20:00,36.77,36.83,36.74,36.75,142555.0,34.267,34.3229,34.239,34.2483,142555.0
2021-04-19 15:30:00,36.75,36.75,36.65,36.66,144815.0,34.2483,34.2483,34.1551,34.1645,144815.0
2021-04-19 15:40:00,36.66,36.68,36.59,36.59,131715.0,34.1645,34.1831,34.0992,34.0992,131715.0
2021-04-19 15:50:00,36.59,36.65,36.54,36.62,290520.0,34.0992,34.1551,34.0526,34.1272,290520.0
2021-04-20 09:30:00,36.71,37.18,36.66,36.77,161025.0,34.211,34.6491,34.1645,34.267,161025.0
2021-04-20 09:40:00,36.78,36.83,36.65,36.7,32510.0,34.2763,34.3229,34.1551,34.2017,32510.0
2021-04-20 09:50:00,36.67,36.69,36.54,36.64,91020.0,34.1738,34.1924,34.0526,34.1458,91020.0
2021-04-20 10:00:00,36.68,36.76,36.6,36.61,159180.0,34.1831,34.2576,34.1085,34.1179,159180.0
2021-04-20 10:10:00,36.58,36.58,36.42,36.51,126865.0,34.0899,34.0899,33.9408,34.0247,126865.0
2021-04-20 10:20:00,36.48,36.48,36.32,36.32,84475.0,33.9967,33.9967,33.8476,33.8476,84475.0
2021-04-20 10:30:00,36.33,36.33,36.13,36.13,165220.0,33.8569,33.8569,33.6705,33.6705,165220.0
2021-04-20 10:40:00,36.13,36.17,36.08,36.11,131420.0,33.6705,33.7078,33.6239,33.6519,131420.0
2021-04-20 10:50:00,36.11,36.23,36.05,36.19,109720.0,33.6519,33.7637,33.596,33.7264,109720.0
2021-04-20 11:00:00,36.21,36.26,36.15,36.17,93510.0,33.7451,33.7917,33.6892,33.7078,93510.0
2021-04-20 11:10:00,36.15,36.17,36.04,36.14,131080.0,33.6892,33.7078,33.5867,33.6799,131080.0
2021-04-20 11:20:00,36.17,36.28,36.15,36.15,111515.0,33.7078,33.8103,33.6892,33.6892,111515.0
2021-04-20 11:30:00,36.16,36.17,35.94,36.03,81630.0,33.6985,33.7078,33.4935,33.5773,81630.0
2021-04-20 11:40:00,36.01,36.04,35.91,35.94,30665.0,33.5587,33.5867,33.4655,33.4935,30665.0
2021-04-20 11:50:00,35.94,36.11,35.94,36.11,111530.0,33.4935,33.6519,33.4935,33.6519,111530.0
2021-04-20 12:00:00,36.11,36.12,36.04,36.08,51490.0,33.6519,33.6612,33.5867,33.6239,51490.0
2021-04-20 12:10:00,36.09,36.28,36.07,36.28,61525.0,33.6333,33.8103,33.6146,33.8103,61525.0
2021-04-20 12:20:00,36.29,36.33,36.27,36.3,46380.0,33.8196,33.8569,33.801,33.829,46380.0
2021-04-20 12:30:00,36.26,36.31,36.25,36.25,45625.0,33.7917,33.8383,33.7824,33.7824,45625.0
2021-04-20 12:40:00,36.25,36.27,36.15,36.16,47560.0,33.7824,33.801,33.6892,33.6985,47560.0
2021-04-20 12:50:00,36.14,36.18,36.1,36.14,44535.0,33.6799,33.7171,33.6426,33.6799,44535.0
2021-04-20 13:00:00,36.14,36.18,36.05,36.06,42625.0,33.6799,33.7171,33.596,33.6053,42625.0
2021-04-20 13:10:00,36.07,36.12,36.02,36.1,34195.0,33.6146,33.6612,33.568,33.6426,34195.0
2021-04-20 13:20:00,36.11,36.11,36.01,36.02,23505.0,33.6519,33.6519,33.5587,33.568,23505.0
2021-04-20 13:30:00,36.02,36.07,36.0,36.05,72595.0,33.568,33.6146,33.5494,33.596,72595.0
2021-04-20 13:40:00,36.05,36.09,36.02,36.07,38160.0,33.596,33.6333,33.568,33.6146,38160.0
2021-04-20 13:50:00,36.07,36.1,36.04,36.05,32120.0,33.6146,33.6426,33.5867,33.596,32120.0
2021-04-20 14:00:00,36.04,36.05,35.91,35.91,57825.0,33.5867,33.596,33.4655,33.4655,57825.0
2021-04-20 14:10:00,35.91,35.92,35.85,35.86,28715.0,33.4655,33.4748,33.4096,33.4189,28715.0
2021-04-20 14:20:00,35.85,35.88,35.82,35.88,37110.0,33.4096,33.4376,33.3816,33.4376,37110.0
2021-04-20 14:30:00,35.88,35.88,35.81,35.85,39415.0,33.4376,33.4376,33.3723,33.4096,39415.0
2021-04-20 14:40:00,35.88,35.89,35.84,35.86,34965.0,33.4376,33.4469,33.4003,33.4189,34965.0
2021-04-20 14:50:00,35.87,35.96,35.83,35.85,46760.0,33.4282,33.5121,33.391,33.4096,46760.0
2021-04-20 15:00:00,35.86,35.93,35.84,35.93,42040.0,33.4189,33.4841,33.4003,33.4841,42040.0
2021-04-20 15:10:00,35.92,35.93,35.89,35.91,45310.0,33.4748,33.4841,33.4469,33.4655,45310.0
2021-04-20 15:20:00,35.9,35.99,35.89,35.99,61440.0,33.4562,33.5401,33.4469,33.5401,61440.0
2021-04-20 15:30:00,35.98,36.14,35.98,36.12,127745.0,33.5307,33.6799,33.5307,33.6612,127745.0
2021-04-20 15:40:00,36.13,36.19,36.12,36.18,105655.0,33.6705,33.7264,33.6612,33.7171,105655.0
2021-04-20 15:50:00,36.18,36.29,36.16,36.21,337365.0,33.7171,33.8196,33.6985,33.7451,337365.0
2021-04-21 09:30:00,36.23,36.44,36.12,36.33,154435.0,33.7637,33.9594,33.6612,33.8569,154435.0
2021-04-21 09:40:00,36.35,36.55,36.27,36.4,101640.0,33.8756,34.0619,33.801,33.9222,101640.0
2021-04-21 09:50:00,36.4,36.5,36.4,36.44,24480.0,33.9222,34.0153,33.9222,33.9594,24480.0
2021-04-21 10:00:00,36.45,36.49,36.29,36.31,48680.0,33.9687,34.006,33.8196,33.8383,48680.0
2021-04-21 10:10:00,36.3,36.41,36.3,36.35,45330.0,33.829,33.9315,33.829,33.8756,45330.0
2021-04-21 10:20:00,36.36,36.49,36.32,36.43,37555.0,33.8849,34.006,33.8476,33.9501,37555.0
2021-04-21 10:30:00,36.41,36.41,36.3,36.38,27290.0,33.9315,33.9315,33.829,33.9035,27290.0
2021-04-21 10:40:00,36.38,36.42,36.35,36.35,42310.0,33.9035,33.9408,33.8756,33.8756,42310.0
2021-04-21 10:50:00,36.36,36.38,36.31,36.35,60095.0,33.8849,33.9035,33.8383,33.8756,60095.0
2021-04-21 11:00:00,36.35,36.39,36.22,36.22,56170.0,33.8756,33.9128,33.7544,33.7544,56170.0
2021-04-21 11:10:00,36.22,36.3,36.19,36.24,40795.0,33.7544,33.829,33.7264,33.773,40795.0
2021-04-21 11:20:00,36.23,36.23,36.08,36.08,47845.0,33.7637,33.7637,33.6239,33.6239,47845.0
2021-04-21 11:30:00,36.11,36.27,36.11,36.26,50390.0,33.6519,33.801,33.6519,33.7917,50390.0
2021-04-21 11:40:00,36.24,36.28,36.16,36.28,27555.0,33.773,33.8103,33.6985,33.8103,27555.0
2021-04-21 11:50:00,36.26,36.29,36.14,36.14,46060.0,33.7917,33.8196,33.6799,33.6799,46060.0
2021-04-21 12:00:00,36.14,36.15,36.03,36.15,98630.0,33.6799,33.6892,33.5773,33.6892,98630.0
2021-04-21 12:10:00,36.14,36.17,36.08,36.15,56555.0,33.6799,33.7078,33.6239,33.6892,56555.0
2021-04-21 12:20:00,36.15,36.15,36.03,36.07,48410.0,33.6892,33.6892,33.5773,33.6146,48410.0
2021-04-21 12:30:00,36.09,36.09,36.0,36.07,45555.0,33.6333,33.6333,33.5494,33.6146,45555.0
2021-04-21 12:40:00,36.08,36.13,36.07,36.09,64855.0,33.6239,33.6705,33.6146,33.6333,64855.0
2021-04-21 12:50:00,36.1,36.11,35.98,35.98,38450.0,33.6426,33.6519,33.5307,33.5307,38450.0
2021-04-21 13:00:00,35.99,36.1,35.99,36.09,56090.0,33.5401,33.6426,33.5401,33.6333,56090.0
2021-04-21 13:10:00,36.11,36.12,35.98,35.98,89015.0,33.6519,33.6612,33.5307,33.5307,89015.0
2021-04-21 13:20:00,35.98,36.03,35.97,35.99,54455.0,33.5307,33.5773,33.5214,33.5401,54455.0
2021-04-21 13:30:00,35.98,36.04,35.98,36.03,61605.0,33.5307,33.5867,33.5307,33.5773,61605.0
2021-04-21 13:40:00,36.02,36.05,35.91,35.93,199960.0,33.568,33.596,33.4655,33.4841,199960.0
2021-04-21 13:50:00,35.93,35.95,35.9,35.93,87525.0,33.4841,33.5028,33.4562,33.4841,87525.0
2021-04-21 14:00:00,35.93,35.97,35.91,35.96,75975.0,33.4841,33.5214,33.4655,33.5121,75975.0
2021-04-21 14:10:00,35.97,36.03,35.95,35.95,58560.0,33.5214,33.5773,33.5028,33.5028,58560.0
2021-04-21 14:20:00,35.96,36.01,35.95,35.99,70405.0,33.5121,33.5587,33.5028,33.5401,70405.0
2021-04-21 14:30:00,35.99,36.03,35.98,36.01,51320.0,33.5401,33.5773,33.5307,33.5587,51320.0
2021-04-21 14:40:00,36.01,36.01,35.88,35.89,73995.0,33.5587,33.5587,33.4376,33.4469,73995.0
2021-04-21 14:50:00,35.89,35.92,35.86,35.91,143830.0,33.4469,33.4748,33.4189,33.4655,143830.0
2021-04-21 15:00:00,35.92,36.05,35.92,36.05,56270.0,33.4748,33.596,33.4748,33.596,56270.0
2021-04-21 15:10:00,36.05,36.08,36.04,36.04,97215.0,33.596,33.6239,33.5867,33.5867,97215.0
2021-04-21 15:20:00,36.05,36.14,36.04,36.13,180015.0,33.596,33.6799,33.5867,33.6705,180015.0
2021-04-21 15:30:00,36.12,36.24,36.1,36.18,160550.0,33.6612,33.773,33.6426,33.7171,160550.0
2021-04-21 15:40:00,36.18,36.23,36.16,36.18,202830.0,33.7171,33.7637,33.6985,33.7171,202830.0
2021-04-21 15:50:00,36.18,36.18,35.96,36.05,565285.0,33.7171,33.7171,33.5121,33.596,565285.0
2021-04-22 09:30:00,37.18,38.05,37.1,37.76,675045.0,34.6491,35.4598,34.5745,35.1896,675045.0
2021-04-22 09:40:00,37.79,37.79,37.13,37.15,490870.0,35.2175,35.2175,34.6025,34.6211,490870.0
2021-04-22 09:50:00,37.15,37.42,37.03,37.15,454690.0,34.6211,34.8727,34.5093,34.6211,454690.0
2021-04-22 10:00:00,37.13,37.24,37.03,37.2,387310.0,34.6025,34.705,34.5093,34.6677,387310.0
2021-04-22 10:10:00,37.2,37.63,37.19,37.57,271220.0,34.6677,35.0684,34.6584,35.0125,271220.0
2021-04-22 10:20:00,37.55,38.31,37.55,38.06,486910.0,34.9939,35.7021,34.9939,35.4692,486910.0
2021-04-22 10:30:00,38.09,38.09,37.4,37.66,292280.0,35.4971,35.4971,34.8541,35.0964,292280.0
2021-04-22 10:40:00,37.67,37.88,37.57,37.83,144625.0,35.1057,35.3014,35.0125,35.2548,144625.0
2021-04-22 10:50:00,37.83,37.85,37.44,37.49,85790.0,35.2548,35.2734,34.8914,34.938,85790.0
2021-04-22 11:00:00,37.45,37.55,37.34,37.39,145990.0,34.9007,34.9939,34.7982,34.8448,145990.0
2021-04-22 11:10:00,37.37,37.57,37.24,37.56,229630.0,34.8261,35.0125,34.705,35.0032,229630.0
2021-04-22 11:20:00,37.51,37.58,37.32,37.34,109445.0,34.9566,35.0218,34.7795,34.7982,109445.0
2021-04-22 11:30:00,37.3,37.38,37.16,37.26,97005.0,34.7609,34.8354,34.6304,34.7236,97005.0
2021-04-22 11:40:00,37.24,37.25,37.08,37.23,197885.0,34.705,34.7143,34.5559,34.6957,197885.0
2021-04-22 11:50:00,37.23,37.39,37.22,37.39,64990.0,34.6957,34.8448,34.6863,34.8448,64990.0
2021-04-22 12:00:00,37.4,37.4,37.26,37.35,59845.0,34.8541,34.8541,34.7236,34.8075,59845.0
2021-04-22 12:10:00,37.37,37.51,37.35,37.39,48125.0,34.8261,34.9566,34.8075,34.8448,48125.0
2021-04-22 12:20:00,37.4,37.55,37.39,37.49,59505.0,34.8541,34.9939,34.8448,34.938,59505.0
2021-04-22 12:30:00,37.48,37.49,37.33,37.39,74515.0,34.9286,34.938,34.7888,34.8448,74515.0
2021-04-22 12:40:00,37.39,37.49,37.37,37.47,43840.0,34.8448,34.938,34.8261,34.9193,43840.0
2021-04-22 12:50:00,37.45,37.65,37.44,37.65,97155.0,34.9007,35.0871,34.8914,35.0871,97155.0
2021-04-22 13:00:00,37.63,37.66,37.47,37.49,77025.0,35.0684,35.0964,34.9193,34.938,77025.0
2021-04-22 13:10:00,37.47,37.47,37.32,37.32,102295.0,34.9193,34.9193,34.7795,34.7795,102295.0
2021-04-22 13:20:00,37.31,37.52,37.28,37.47,128505.0,34.7702,34.9659,34.7422,34.9193,128505.0
2021-04-22 13:30:00,37.44,37.45,37.25,37.26,96860.0,34.8914,34.9007,34.7143,34.7236,96860.0
2021-04-22 13:40:00,37.2,37.23,37.06,37.11,107235.0,34.6677,34.6957,34.5372,34.5838,107235.0
2021-04-22 13:50:00,37.09,37.1,36.93,36.96,141340.0,34.5652,34.5745,34.4161,34.444,141340.0
2021-04-22 14:00:00,36.95,37.02,36.89,36.99,142625.0,34.4347,34.4999,34.3788,34.472,142625.0
2021-04-22 14:10:00,36.98,37.16,36.97,37.15,133985.0,34.4627,34.6304,34.4534,34.6211,133985.0
2021-04-22 14:20:00,37.19,37.44,37.16,37.43,98095.0,34.6584,34.8914,34.6304,34.882,98095.0
2021-04-22 14:30:00,37.43,37.45,37.33,37.4,92340.0,34.882,34.9007,34.7888,34.8541,92340.0
2021-04-22 14:40:00,37.41,37.47,37.37,37.37,64465.0,34.8634,34.9193,34.8261,34.8261,64465.0
2021-04-22 14:50:00,37.39,37.46,37.34,37.42,76725.0,34.8448,34.91,34.7982,34.8727,76725.0
2021-04-22 15:00:00,37.43,37.48,37.31,37.32,82400.0,34.882,34.9286,34.7702,34.7795,82400.0
2021-04-22 15:10:00,37.32,37.38,37.3,37.35,71550.0,34.7795,34.8354,34.7609,34.8075,71550.0
2021-04-22 15:20:00,37.35,37.44,37.35,37.43,116830.0,34.8075,34.8914,34.8075,34.882,116830.0
2021-04-22 15:30:00,37.43,37.56,37.41,37.48,189155.0,34.882,35.0032,34.8634,34.9286,189155.0
2021-04-22 15:40:00,37.49,37.73,37.48,37.59,262495.0,34.938,35.1616,34.9286,35.0311,262495.0
2021-04-22 15:50:00,37.62,37.73,37.61,37.61,717580.0,35.0591,35.1616,35.0498,35.0498,717580.0
2021-04-23 09:30:00,37.4,37.68,37.08,37.23,245175.0,34.8541,35.115,34.5559,34.6957,245175.0
2021-04-23 09:40:00,37.26,37.43,37.14,37.2,93030.0,34.7236,34.882,34.6118,34.6677,93030.0
2021-04-23 09:50:00,37.18,37.65,37.18,37.45,99750.0,34.6491,35.0871,34.6491,34.9007,99750.0
2021-04-23 10:00:00,37.48,37.71,37.48,37.61,106335.0,34.9286,35.143,34.9286,35.0498,106335.0
2021-04-23 10:10:00,37.6,37.7,37.57,37.68,71240.0,35.0405,35.1337,35.0125,35.115,71240.0
2021-04-23 10:20:00,37.66,37.66,37.47,37.54,75065.0,35.0964,35.0964,34.9193,34.9845,75065.0
2021-04-23 10:30:00,37.51,37.71,37.49,37.71,72365.0,34.9566,35.143,34.938,35.143,72365.0
2021-04-23 10:40:00,37.7,37.89,37.7,37.83,75215.0,35.1337,35.3107,35.1337,35.2548,75215.0
2021-04-23 10:50:00,37.84,37.85,37.75,37.84,91540.0,35.2641,35.2734,35.1803,35.2641,91540.0
2021-04-23 11:00:00,37.81,37.88,37.81,37.86,34230.0,35.2362,35.3014,35.2362,35.2828,34230.0
2021-04-23 11:10:00,37.87,37.99,37.87,37.96,60565.0,35.2921,35.4039,35.2921,35.376,60565.0
2021-04-23 11:20:00,37.96,37.96,37.87,37.93,31640.0,35.376,35.376,35.2921,35.348,31640.0
2021-04-23 11:30:00,37.95,37.96,37.86,37.89,34165.0,35.3666,35.376,35.2828,35.3107,34165.0
2021-04-23 11:40:00,37.87,37.91,37.82,37.87,57675.0,35.2921,35.3294,35.2455,35.2921,57675.0
2021-04-23 11:50:00,37.86,37.86,37.75,37.79,82755.0,35.2828,35.2828,35.1803,35.2175,82755.0
2021-04-23 12:00:00,37.78,37.78,37.69,37.7,48690.0,35.2082,35.2082,35.1243,35.1337,48690.0
2021-04-23 12:10:00,37.7,37.75,37.68,37.69,56600.0,35.1337,35.1803,35.115,35.1243,56600.0
2021-04-23 12:20:00,37.69,37.71,37.64,37.66,65100.0,35.1243,35.143,35.0777,35.0964,65100.0
2021-04-23 12:30:00,37.65,37.69,37.64,37.66,32190.0,35.0871,35.1243,35.0777,35.0964,32190.0
2021-04-23 12:40:00,37.66,37.74,37.61,37.74,43060.0,35.0964,35.1709,35.0498,35.1709,43060.0
2021-04-23 12:50:00,37.72,37.79,37.7,37.75,34955.0,35.1523,35.2175,35.1337,35.1803,34955.0
2021-04-23 13:00:00,37.76,37.82,37.75,37.81,23415.0,35.1896,35.2455,35.1803,35.2362,23415.0
2021-04-23 13:10:00,37.81,37.9,37.8,37.82,85670.0,35.2362,35.32,35.2269,35.2455,85670.0
2021-04-23 13:20:00,37.79,37.86,37.79,37.84,25500.0,35.2175,35.2828,35.2175,35.2641,25500.0
2021-04-23 13:30:00,37.85,37.86,37.74,37.77,60615.0,35.2734,35.2828,35.1709,35.1989,60615.0
2021-04-23 13:40:00,37.77,37.95,37.77,37.94,73785.0,35.1989,35.3666,35.1989,35.3573,73785.0
2021-04-23 13:50:00,37.94,38.0,37.92,38.0,43890.0,35.3573,35.4132,35.3387,35.4132,43890.0
2021-04-23 14:00:00,38.0,38.02,37.88,37.96,86775.0,35.4132,35.4319,35.3014,35.376,86775.0
2021-04-23 14:10:00,37.92,37.97,37.9,37.97,24770.0,35.3387,35.3853,35.32,35.3853,24770.0
2021-04-23 14:20:00,37.97,37.98,37.86,37.87,33690.0,35.3853,35.3946,35.2828,35.2921,33690.0
2021-04-23 14:30:00,37.88,37.93,37.85,37.88,39065.0,35.3014,35.348,35.2734,35.3014,39065.0
2021-04-23 14:40:00,37.87,37.96,37.87,37.9,41845.0,35.2921,35.376,35.2921,35.32,41845.0
2021-04-23 14:50:00,37.88,37.9,37.8,37.85,69185.0,35.3014,35.32,35.2269,35.2734,69185.0
2021-04-23 15:00:00,37.85,37.94,37.85,37.92,40520.0,35.2734,35.3573,35.2734,35.3387,40520.0
2021-04-23 15:10:00,37.93,37.96,37.88,37.96,47175.0,35.348,35.376,35.3014,35.376,47175.0
2021-04-23 15:20:00,37.96,38.06,37.96,38.0,86905.0,35.376,35.4692,35.376,35.4132,86905.0
2021-04-23 15:30:00,38.01,38.04,37.95,37.98,94635.0,35.4226,35.4505,35.3666,35.3946,94635.0
2021-04-23 15:40:00,38.0,38.02,37.94,37.96,101445.0,35.4132,35.4319,35.3573,35.376,101445.0
2021-04-23 15:50:00,37.98,37.98,37.86,37.86,307425.0,35.3946,35.3946,35.2828,35.2828,307425.0
2021-04-26 09:30:00,37.85,37.99,37.65,37.81,137185.0,35.2734,35.4039,35.0871,35.2362,137185.0
2021-04-26 09:40:00,37.84,37.84,37.65,37.71,61310.0,35.2641,35.2641,35.0871,35.143,61310.0
2021-04-26 09:50:00,37.65,37.69,37.43,37.62,189835.0,35.0871,35.1243,34.882,35.0591,189835.0
2021-04-26 10:00:00,37.65,37.76,37.56,37.63,71940.0,35.0871,35.1896,35.0032,35.0684,71940.0
2021-04-26 10:10:00,37.67,37.7,37.4,37.43,55770.0,35.1057,35.1337,34.8541,34.882,55770.0
2021-04-26 10:20:00,37.45,37.59,37.45,37.53,37135.0,34.9007,35.0311,34.9007,34.9752,37135.0
2021-04-26 10:30:00,37.53,37.75,37.51,37.67,89475.0,34.9752,35.1803,34.9566,35.1057,89475.0
2021-04-26 10:40:00,37.68,37.75,37.66,37.67,34525.0,35.115,35.1803,35.0964,35.1057,34525.0
2021-04-26 10:50:00,37.68,37.88,37.66,37.85,140480.0,35.115,35.3014,35.0964,35.2734,140480.0
2021-04-26 11:00:00,37.84,37.88,37.76,37.84,60810.0,35.2641,35.3014,35.1896,35.2641,60810.0
2021-04-26 11:10:00,37.84,38.0,37.84,37.98,60950.0,35.2641,35.4132,35.2641,35.3946,60950.0
2021-04-26 11:20:00,37.98,38.09,37.96,37.99,58180.0,35.3946,35.4971,35.376,35.4039,58180.0
2021-04-26 11:30:00,38.02,38.08,38.0,38.08,38870.0,35.4319,35.4878,35.4132,35.4878,38870.0
2021-04-26 11:40:00,38.08,38.11,38.05,38.05,62595.0,35.4878,35.5157,35.4598,35.4598,62595.0
2021-04-26 11:50:00,38.04,38.12,37.99,38.09,81775.0,35.4505,35.5251,35.4039,35.4971,81775.0
2021-04-26 12:00:00,38.1,38.1,38.0,38.01,30225.0,35.5064,35.5064,35.4132,35.4226,30225.0
2021-04-26 12:10:00,38.01,38.03,37.93,37.96,57520.0,35.4226,35.4412,35.348,35.376,57520.0
2021-04-26 12:20:00,37.97,38.02,37.96,37.98,18710.0,35.3853,35.4319,35.376,35.3946,18710.0
2021-04-26 12:30:00,38.0,38.04,37.97,38.02,25710.0,35.4132,35.4505,35.3853,35.4319,25710.0
2021-04-26 12:40:00,38.02,38.08,38.02,38.04,26825.0,35.4319,35.4878,35.4319,35.4505,26825.0
2021-04-26 12:50:00,38.03,38.11,38.03,38.05,27680.0,35.4412,35.5157,35.4412,35.4598,27680.0
2021-04-26 13:00:00,38.06,38.1,38.04,38.07,55930.0,35.4692,35.5064,35.4505,35.4785,55930.0
2021-04-26 13:10:00,38.08,38.12,38.05,38.12,38735.0,35.4878,35.5251,35.4598,35.5251,38735.0
2021-04-26 13:20:00,38.12,38.12,38.1,38.1,40500.0,35.5251,35.5251,35.5064,35.5064,40500.0
2021-04-26 13:30:00,38.11,38.11,38.04,38.04,62760.0,35.5157,35.5157,35.4505,35.4505,62760.0
2021-04-26 13:40:00,38.03,38.04,38.0,38.01,26265.0,35.4412,35.4505,35.4132,35.4226,26265.0
2021-04-26 13:50:00,38.02,38.09,38.02,38.09,37910.0,35.4319,35.4971,35.4319,35.4971,37910.0
2021-04-26 14:00:00,38.09,38.12,38.03,38.12,44360.0,35.4971,35.5251,35.4412,35.5251,44360.0
2021-04-26 14:10:00,38.12,38.16,38.1,38.16,66975.0,35.5251,35.5623,35.5064,35.5623,66975.0
2021-04-26 14:20:00,38.16,38.17,38.12,38.17,33795.0,35.5623,35.5717,35.5251,35.5717,33795.0
2021-04-26 14:30:00,38.16,38.18,38.13,38.16,63620.0,35.5623,35.581,35.5344,35.5623,63620.0
2021-04-26 14:40:00,38.17,38.26,38.15,38.26,122860.0,35.5717,35.6555,35.553,35.6555,122860.0
2021-04-26 14:50:00,38.25,38.25,38.22,38.25,45685.0,35.6462,35.6462,35.6183,35.6462,45685.0
2021-04-26 15:00:00,38.25,38.25,38.22,38.24,28250.0,35.6462,35.6462,35.6183,35.6369,28250.0
2021-04-26 15:10:00,38.23,38.25,38.2,38.22,48270.0,35.6276,35.6462,35.5996,35.6183,48270.0
2021-04-26 15:20:00,38.22,38.22,38.12,38.14,86645.0,35.6183,35.6183,35.5251,35.5437,86645.0
2021-04-26 15:30:00,38.13,38.3,38.1,38.29,98435.0,35.5344,35.6928,35.5064,35.6835,98435.0
2021-04-26 15:40:00,38.28,38.3,38.19,38.19,92545.0,35.6742,35.6928,35.5903,35.5903,92545.0
2021-04-26 15:50:00,38.17,38.25,38.15,38.19,250550.0,35.5717,35.6462,35.553,35.5903,250550.0
2021-04-27 09:30:00,38.34,38.57,38.12,38.17,285720.0,35.7301,35.9444,35.5251,35.5717,285720.0
2021-04-27 09:40:00,38.14,38.2,38.06,38.16,65925.0,35.5437,35.5996,35.4692,35.5623,65925.0
2021-04-27 09:50:00,38.15,38.23,38.0,38.03,88305.0,35.553,35.6276,35.4132,35.4412,88305.0
2021-04-27 10:00:00,38.01,38.03,37.85,37.88,138900.0,35.4226,35.4412,35.2734,35.3014,138900.0
2021-04-27 10:10:00,37.9,37.91,37.78,37.79,99175.0,35.32,35.3294,35.2082,35.2175,99175.0
2021-04-27 10:20:00,37.81,37.95,37.76,37.95,108165.0,35.2362,35.3666,35.1896,35.3666,108165.0
2021-04-27 10:30:00,37.95,38.0,37.91,37.96,53760.0,35.3666,35.4132,35.3294,35.376,53760.0
2021-04-27 10:40:00,37.94,38.03,37.91,37.99,74560.0,35.3573,35.4412,35.3294,35.4039,74560.0
2021-04-27 10:50:00,37.95,38.04,37.95,37.99,120890.0,35.3666,35.4505,35.3666,35.4039,120890.0
2021-04-27 11:00:00,37.99,38.08,37.95,38.04,83970.0,35.4039,35.4878,35.3666,35.4505,83970.0
2021-04-27 11:10:00,38.04,38.07,37.99,38.05,60910.0,35.4505,35.4785,35.4039,35.4598,60910.0
2021-04-27 11:20:00,38.07,38.15,38.01,38.01,31265.0,35.4785,35.553,35.4226,35.4226,31265.0
2021-04-27 11:30:00,38.0,38.19,37.99,38.15,106375.0,35.4132,35.5903,35.4039,35.553,106375.0
2021-04-27 11:40:00,38.13,38.14,38.08,38.14,74195.0,35.5344,35.5437,35.4878,35.5437,74195.0
2021-04-27 11:50:00,38.15,38.19,38.13,38.13,37520.0,35.553,35.5903,35.5344,35.5344,37520.0
2021-04-27 12:00:00,38.16,38.18,38.11,38.15,65690.0,35.5623,35.581,35.5157,35.553,65690.0
2021-04-27 12:10:00,38.14,38.14,38.11,38.11,20525.0,35.5437,35.5437,35.5157,35.5157,20525.0
2021-04-27 12:20:00,38.09,38.13,38.05,38.1,48640.0,35.4971,35.5344,35.4598,35.5064,48640.0
2021-04-27 12:30:00,38.1,38.12,38.06,38.07,38175.0,35.5064,35.5251,35.4692,35.4785,38175.0
2021-04-27 12:40:00,38.07,38.09,38.03,38.08,42385.0,35.4785,35.4971,35.4412,35.4878,42385.0
2021-04-27 12:50:00,38.09,38.11,37.95,38.0,30285.0,35.4971,35.5157,35.3666,35.4132,30285.0
2021-04-27 13:00:00,38.01,38.1,38.0,38.1,31355.0,35.4226,35.5064,35.4132,35.5064,31355.0
2021-04-27 13:10:00,38.08,38.11,38.06,38.11,51105.0,35.4878,35.5157,35.4692,35.5157,51105.0
2021-04-27 13:20:00,38.1,38.14,38.06,38.11,39355.0,35.5064,35.5437,35.4692,35.5157,39355.0
2021-04-27 13:30:00,38.11,38.11,38.04,38.1,72030.0,35.5157,35.5157,35.4505,35.5064,72030.0
2021-04-27 13:40:00,38.1,38.12,38.08,38.1,37020.0,35.5064,35.5251,35.4878,35.5064,37020.0
2021-04-27 13:50:00,38.09,38.13,38.06,38.12,34135.0,35.4971,35.5344,35.4692,35.5251,34135.0
2021-04-27 14:00:00,38.11,38.14,38.06,38.1,35385.0,35.5157,35.5437,35.4692,35.5064,35385.0
2021-04-27 14:10:00,38.1,38.14,38.04,38.04,29205.0,35.5064,35.5437,35.4505,35.4505,29205.0
2021-04-27 14:20:00,38.06,38.1,38.01,38.1,86110.0,35.4692,35.5064,35.4226,35.5064,86110.0
2021-04-27 14:30:00,38.11,38.12,38.08,38.1,26485.0,35.5157,35.5251,35.4878,35.5064,26485.0
2021-04-27 14:40:00,38.11,38.11,38.07,38.09,22095.0,35.5157,35.5157,35.4785,35.4971,22095.0
2021-04-27 14:50:00,38.07,38.1,38.06,38.08,35065.0,35.4785,35.5064,35.4692,35.4878,35065.0
2021-04-27 15:00:00,38.06,38.08,38.04,38.06,29500.0,35.4692,35.4878,35.4505,35.4692,29500.0
2021-04-27 15:10:00,38.07,38.11,38.05,38.09,49685.0,35.4785,35.5157,35.4598,35.4971,49685.0
2021-04-27 15:20:00,38.08,38.12,38.07,38.11,46990.0,35.4878,35.5251,35.4785,35.5157,46990.0
2021-04-27 15:30:00,38.11,38.11,38.02,38.06,81420.0,35.5157,35.5157,35.4319,35.4692,81420.0
2021-04-27 15:40:00,38.06,38.11,38.06,38.1,104650.0,35.4692,35.5157,35.4692,35.5064,104650.0
2021-04-27 15:50:00,38.11,38.21,38.07,38.12,385510.0,35.5157,35.6089,35.4785,35.5251,385510.0
2021-04-28 09:30:00,37.88,38.13,37.81,37.86,85350.0,35.3014,35.5344,35.2362,35.2828,85350.0
2021-04-28 09:40:00,37.83,38.02,37.76,38.0,47185.0,35.2548,35.4319,35.1896,35.4132,47185.0
2021-04-28 09:50:00,38.0,38.13,37.97,37.98,54450.0,35.4132,35.5344,35.3853,35.3946,54450.0
2021-04-28 10:00:00,38.01,38.1,37.9,38.1,109980.0,35.4226,35.5064,35.32,35.5064,109980.0
2021-04-28 10:10:00,38.08,38.2,38.06,38.15,229815.0,35.4878,35.5996,35.4692,35.553,229815.0
2021-04-28 10:20:00,38.17,38.37,38.17,38.2,100915.0,35.5717,35.758,35.5717,35.5996,100915.0
2021-04-28 10:30:00,38.22,38.26,38.07,38.08,41815.0,35.6183,35.6555,35.4785,35.4878,41815.0
2021-04-28 10:40:00,38.09,38.26,38.09,38.22,62990.0,35.4971,35.6555,35.4971,35.6183,62990.0
2021-04-28 10:50:00,38.23,38.3,38.16,38.28,67445.0,35.6276,35.6928,35.5623,35.6742,67445.0
2021-04-28 11:00:00,38.26,38.37,38.26,38.37,88800.0,35.6555,35.758,35.6555,35.758,88800.0
2021-04-28 11:10:00,38.36,38.42,38.35,38.38,104740.0,35.7487,35.8046,35.7394,35.7674,104740.0
2021-04-28 11:20:00,38.38,38.45,38.37,38.38,79890.0,35.7674,35.8326,35.758,35.7674,79890.0
2021-04-28 11:30:00,38.4,38.4,38.37,38.4,53900.0,35.786,35.786,35.758,35.786,53900.0
2021-04-28 11:40:00,38.42,38.42,38.31,38.32,59305.0,35.8046,35.8046,35.7021,35.7115,59305.0
2021-04-28 11:50:00,38.31,38.32,38.1,38.16,91485.0,35.7021,35.7115,35.5064,35.5623,91485.0
2021-04-28 12:00:00,38.14,38.14,38.05,38.1,42460.0,35.5437,35.5437,35.4598,35.5064,42460.0
2021-04-28 12:10:00,38.11,38.17,38.11,38.13,12250.0,35.5157,35.5717,35.5157,35.5344,12250.0
2021-04-28 12:20:00,38.14,38.14,38.04,38.07,19585.0,35.5437,35.5437,35.4505,35.4785,19585.0
2021-04-28 12:30:00,38.08,38.09,38.0,38.01,15975.0,35.4878,35.4971,35.4132,35.4226,15975.0
2021-04-28 12:40:00,38.0,38.05,37.98,38.03,18290.0,35.4132,35.4598,35.3946,35.4412,18290.0
2021-04-28 12:50:00,38.04,38.04,37.98,37.99,24660.0,35.4505,35.4505,35.3946,35.4039,24660.0
2021-04-28 13:00:00,37.97,38.0,37.92,37.93,19340.0,35.3853,35.4132,35.3387,35.348,19340.0
2021-04-28 13:10:00,37.93,37.94,37.85,37.9,41455.0,35.348,35.3573,35.2734,35.32,41455.0
2021-04-28 13:20:00,37.87,37.87,37.83,37.85,11400.0,35.2921,35.2921,35.2548,35.2734,11400.0
2021-04-28 13:30:00,37.86,37.88,37.84,37.84,17235.0,35.2828,35.3014,35.2641,35.2641,17235.0
2021-04-28 13:40:00,37.84,37.88,37.84,37.88,18300.0,35.2641,35.3014,35.2641,35.3014,18300.0
2021-04-28 13:50:00,37.86,37.89,37.83,37.89,22025.0,35.2828,35.3107,35.2548,35.3107,22025.0
2021-04-28 14:00:00,37.9,37.96,37.83,37.85,25970.0,35.32,35.376,35.2548,35.2734,25970.0
2021-04-28 14:10:00,37.85,37.86,37.81,37.85,12515.0,35.2734,35.2828,35.2362,35.2734,12515.0
2021-04-28 14:20:00,37.86,37.87,37.78,37.78,34145.0,35.2828,35.2921,35.2082,35.2082,34145.0
2021-04-28 14:30:00,37.79,37.88,37.72,37.85,32720.0,35.2175,35.3014,35.1523,35.2734,32720.0
2021-04-28 14:40:00,37.84,37.88,37.8,37.8,37195.0,35.2641,35.3014,35.2269,35.2269,37195.0
2021-04-28 14:50:00,37.81,37.81,37.73,37.79,28235.0,35.2362,35.2362,35.1616,35.2175,28235.0
2021-04-28 15:00:00,37.8,37.86,37.79,37.81,30825.0,35.2269,35.2828,35.2175,35.2362,30825.0
2021-04-28 15:10:00,37.83,37.84,37.7,37.73,77095.0,35.2548,35.2641,35.1337,35.1616,77095.0
2021-04-28 15:20:00,37.71,37.72,37.67,37.7,38035.0,35.143,35.1523,35.1057,35.1337,38035.0
2021-04-28 15:30:00,37.69,37.7,37.62,37.69,61380.0,35.1243,35.1337,35.0591,35.1243,61380.0
2021-04-28 15:40:00,37.69,37.76,37.68,37.73,69200.0,35.1243,35.1896,35.115,35.1616,69200.0
2021-04-28 15:50:00,37.72,37.73,37.67,37.72,111830.0,35.1523,35.1616,35.1057,35.1523,111830.0
2021-04-29 09:30:00,37.96,37.99,37.7,37.75,90110.0,35.376,35.4039,35.1337,35.1803,90110.0
2021-04-29 09:40:00,37.75,37.75,37.52,37.7,81215.0,35.1803,35.1803,34.9659,35.1337,81215.0
2021-04-29 09:50:00,37.66,37.68,37.52,37.59,54355.0,35.0964,35.115,34.9659,35.0311,54355.0
2021-04-29 10:00:00,37.6,37.72,37.6,37.61,43610.0,35.0405,35.1523,35.0405,35.0498,43610.0
2021-04-29 10:10:00,37.61,37.66,37.57,37.61,46205.0,35.0498,35.0964,35.0125,35.0498,46205.0
2021-04-29 10:20:00,37.61,37.73,37.53,37.66,39665.0,35.0498,35.1616,34.9752,35.0964,39665.0
2021-04-29 10:30:00,37.66,37.66,37.5,37.5,50050.0,35.0964,35.0964,34.9473,34.9473,50050.0
2021-04-29 10:40:00,37.5,37.59,37.48,37.53,72280.0,34.9473,35.0311,34.9286,34.9752,72280.0
2021-04-29 10:50:00,37.52,37.78,37.52,37.75,68335.0,34.9659,35.2082,34.9659,35.1803,68335.0
2021-04-29 11:00:00,37.74,37.88,37.72,37.86,26540.0,35.1709,35.3014,35.1523,35.2828,26540.0
2021-04-29 11:10:00,37.87,37.9,37.76,37.78,38115.0,35.2921,35.32,35.1896,35.2082,38115.0
2021-04-29 11:20:00,37.77,37.87,37.73,37.79,51200.0,35.1989,35.2921,35.1616,35.2175,51200.0
2021-04-29 11:30:00,37.79,38.02,37.77,37.95,91480.0,35.2175,35.4319,35.1989,35.3666,91480.0
2021-04-29 11:40:00,37.94,37.94,37.88,37.89,21375.0,35.3573,35.3573,35.3014,35.3107,21375.0
2021-04-29 11:50:00,37.9,37.9,37.84,37.87,31875.0,35.32,35.32,35.2641,35.2921,31875.0
2021-04-29 12:00:00,37.85,37.86,37.73,37.78,23630.0,35.2734,35.2828,35.1616,35.2082,23630.0
2021-04-29 12:10:00,37.77,37.77,37.68,37.7,17000.0,35.1989,35.1989,35.115,35.1337,17000.0
2021-04-29 12:20:00,37.7,37.77,37.7,37.77,28455.0,35.1337,35.1989,35.1337,35.1989,28455.0
2021-04-29 12:30:00,37.75,37.82,37.75,37.81,38615.0,35.1803,35.2455,35.1803,35.2362,38615.0
2021-04-29 12:40:00,37.82,37.9,37.8,37.86,33650.0,35.2455,35.32,35.2269,35.2828,33650.0
2021-04-29 12:50:00,37.86,37.91,37.86,37.86,35440.0,35.2828,35.3294,35.2828,35.2828,35440.0
2021-04-29 13:00:00,37.88,37.89,37.85,37.89,28565.0,35.3014,35.3107,35.2734,35.3107,28565.0
2021-04-29 13:10:00,37.89,37.96,37.89,37.96,26630.0,35.3107,35.376,35.3107,35.376,26630.0
2021-04-29 13:20:00,37.95,38.0,37.93,37.94,36270.0,35.3666,35.4132,35.348,35.3573,36270.0
2021-04-29 13:30:00,37.97,38.03,37.95,37.98,41620.0,35.3853,35.4412,35.3666,35.3946,41620.0
2021-04-29 13:40:00,37.98,38.0,37.93,37.95,30380.0,35.3946,35.4132,35.348,35.3666,30380.0
2021-04-29 13:50:00,37.93,37.98,37.93,37.97,29555.0,35.348,35.3946,35.348,35.3853,29555.0
2021-04-29 14:00:00,37.97,38.02,37.95,38.0,36250.0,35.3853,35.4319,35.3666,35.4132,36250.0
2021-04-29 14:10:00,37.99,38.08,37.99,38.06,27875.0,35.4039,35.4878,35.4039,35.4692,27875.0
2021-04-29 14:20:00,38.06,38.08,38.02,38.02,22500.0,35.4692,35.4878,35.4319,35.4319,22500.0
2021-04-29 14:30:00,38.01,38.09,38.01,38.08,38830.0,35.4226,35.4971,35.4226,35.4878,38830.0
2021-04-29 14:40:00,38.09,38.16,38.07,38.14,24900.0,35.4971,35.5623,35.4785,35.5437,24900.0
2021-04-29 14:50:00,38.11,38.14,38.08,38.09,23000.0,35.5157,35.5437,35.4878,35.4971,23000.0
2021-04-29 15:00:00,38.12,38.15,38.1,38.13,31775.0,35.5251,35.553,35.5064,35.5344,31775.0
2021-04-29 15:10:00,38.14,38.18,38.04,38.06,38570.0,35.5437,35.581,35.4505,35.4692,38570.0
2021-04-29 15:20:00,38.05,38.08,37.91,38.01,79955.0,35.4598,35.4878,35.3294,35.4226,79955.0
2021-04-29 15:30:00,38.0,38.08,37.99,38.0,51175.0,35.4132,35.4878,35.4039,35.4132,51175.0
2021-04-29 15:40:00,38.01,38.11,37.98,38.09,62245.0,35.4226,35.5157,35.3946,35.4971,62245.0
2021-04-29 15:50:00,38.07,38.12,38.05,38.11,190150.0,35.4785,35.5251,35.4598,35.5157,190150.0
2021-04-30 09:30:00,37.78,38.2,37.78,37.85,175995.0,35.2082,35.5996,35.2082,35.2734,175995.0
2021-04-30 09:40:00,37.86,38.03,37.82,37.9,89785.0,35.2828,35.4412,35.2455,35.32,89785.0
2021-04-30 09:50:00,37.9,37.9,37.45,37.56,183685.0,35.32,35.32,34.9007,35.0032,183685.0
2021-04-30 10:00:00,37.57,37.61,37.46,37.47,92175.0,35.0125,35.0498,34.91,34.9193,92175.0
2021-04-30 10:10:00,37.48,37.68,37.43,37.66,118975.0,34.9286,35.115,34.882,35.0964,118975.0
2021-04-30 10:20:00,37.65,37.67,37.55,37.61,45905.0,35.0871,35.1057,34.9939,35.0498,45905.0
2021-04-30 10:30:00,37.6,37.63,37.5,37.51,91195.0,35.0405,35.0684,34.9473,34.9566,91195.0
2021-04-30 10:40:00,37.49,37.53,37.34,37.36,139605.0,34.938,34.9752,34.7982,34.8168,139605.0
2021-04-30 10:50:00,37.35,37.55,37.35,37.5,157050.0,34.8075,34.9939,34.8075,34.9473,157050.0
2021-04-30 11:00:00,37.49,37.5,37.43,37.46,76710.0,34.938,34.9473,34.882,34.91,76710.0
2021-04-30 11:10:00,37.45,37.5,37.3,37.47,172335.0,34.9007,34.9473,34.7609,34.9193,172335.0
2021-04-30 11:20:00,37.5,37.58,37.46,37.56,58300.0,34.9473,35.0218,34.91,35.0032,58300.0
2021-04-30 11:30:00,37.54,37.58,37.52,37.52,27060.0,34.9845,35.0218,34.9659,34.9659,27060.0
2021-04-30 11:40:00,37.53,37.62,37.47,37.62,58345.0,34.9752,35.0591,34.9193,35.0591,58345.0
2021-04-30 11:50:00,37.6,37.63,37.55,37.61,42730.0,35.0405,35.0684,34.9939,35.0498,42730.0
2021-04-30 12:00:00,37.62,37.62,37.57,37.58,32775.0,35.0591,35.0591,35.0125,35.0218,32775.0
2021-04-30 12:10:00,37.58,37.61,37.57,37.58,24505.0,35.0218,35.0498,35.0125,35.0218,24505.0
2021-04-30 12:20:00,37.58,37.71,37.58,37.71,40470.0,35.0218,35.143,35.0218,35.143,40470.0
2021-04-30 12:30:00,37.7,37.76,37.66,37.66,27585.0,35.1337,35.1896,35.0964,35.0964,27585.0
2021-04-30 12:40:00,37.65,37.67,37.64,37.64,8330.0,35.0871,35.1057,35.0777,35.0777,8330.0
2021-04-30 12:50:00,37.63,37.66,37.58,37.66,19165.0,35.0684,35.0964,35.0218,35.0964,19165.0
2021-04-30 13:00:00,37.66,37.67,37.63,37.64,18975.0,35.0964,35.1057,35.0684,35.0777,18975.0
2021-04-30 13:10:00,37.64,37.64,37.61,37.63,15500.0,35.0777,35.0777,35.0498,35.0684,15500.0
2021-04-30 13:20:00,37.62,37.69,37.6,37.67,18505.0,35.0591,35.1243,35.0405,35.1057,18505.0
2021-04-30 13:30:00,37.67,37.69,37.64,37.69,15000.0,35.1057,35.1243,35.0777,35.1243,15000.0
2021-04-30 13:40:00,37.68,37.68,37.61,37.61,3665.0,35.115,35.115,35.0498,35.0498,3665.0
2021-04-30 13:50:00,37.59,37.61,37.57,37.61,12500.0,35.0311,35.0498,35.0125,35.0498,12500.0
2021-04-30 14:00:00,37.62,37.63,37.58,37.6,10705.0,35.0591,35.0684,35.0218,35.0405,10705.0
2021-04-30 14:10:00,37.61,37.63,37.59,37.63,34430.0,35.0498,35.0684,35.0311,35.0684,34430.0
2021-04-30 14:20:00,37.61,37.67,37.61,37.66,39025.0,35.0498,35.1057,35.0498,35.0964,39025.0
2021-04-30 14:30:00,37.66,37.68,37.65,37.68,32610.0,35.0964,35.115,35.0871,35.115,32610.0
2021-04-30 14:40:00,37.68,37.71,37.68,37.71,52375.0,35.115,35.143,35.115,35.143,52375.0
2021-04-30 14:50:00,37.7,37.74,37.7,37.73,16265.0,35.1337,35.1709,35.1337,35.1616,16265.0
2021-04-30 15:00:00,37.74,37.79,37.7,37.72,27885.0,35.1709,35.2175,35.1337,35.1523,27885.0
2021-04-30 15:10:00,37.72,37.74,37.7,37.72,41505.0,35.1523,35.1709,35.1337,35.1523,41505.0
2021-04-30 15:20:00,37.72,37.79,37.72,37.78,25750.0,35.1523,35.2175,35.1523,35.2082,25750.0
2021-04-30 15:30:00,37.79,37.85,37.77,37.83,72300.0,35.2175,35.2734,35.1989,35.2548,72300.0
2021-04-30 15:40:00,37.82,37.85,37.76,37.84,92480.0,35.2455,35.2734,35.1896,35.2641,92480.0
2021-04-30 15:50:00,37.85,37.85,37.71,37.73,316585.0,35.2734,35.2734,35.143,35.1616,316585.0
2021-05-03 09:30:00,38.19,38.19,37.82,38.01,95735.0,35.5903,35.5903,35.2455,35.4226,95735.0
2021-05-03 09:40:00,38.01,38.04,37.94,38.04,87465.0,35.4226,35.4505,35.3573,35.4505,87465.0
2021-05-03 09:50:00,38.05,38.07,37.96,38.0,35360.0,35.4598,35.4785,35.376,35.4132,35360.0
2021-05-03 10:00:00,37.99,38.04,37.98,38.01,23250.0,35.4039,35.4505,35.3946,35.4226,23250.0
2021-05-03 10:10:00,38.02,38.08,38.01,38.01,34300.0,35.4319,35.4878,35.4226,35.4226,34300.0
2021-05-03 10:20:00,38.05,38.09,38.01,38.03,34800.0,35.4598,35.4971,35.4226,35.4412,34800.0
2021-05-03 10:30:00,38.03,38.08,38.02,38.03,20290.0,35.4412,35.4878,35.4319,35.4412,20290.0
2021-05-03 10:40:00,38.02,38.15,38.01,38.15,68920.0,35.4319,35.553,35.4226,35.553,68920.0
2021-05-03 10:50:00,38.14,38.16,38.1,38.12,28955.0,35.5437,35.5623,35.5064,35.5251,28955.0
2021-05-03 11:00:00,38.12,38.21,38.09,38.2,61520.0,35.5251,35.6089,35.4971,35.5996,61520.0
2021-05-03 11:10:00,38.2,38.38,38.19,38.29,84855.0,35.5996,35.7674,35.5903,35.6835,84855.0
2021-05-03 11:20:00,38.28,38.4,38.27,38.37,60325.0,35.6742,35.786,35.6649,35.758,60325.0
2021-05-03 11:30:00,38.38,38.45,38.38,38.43,53525.0,35.7674,35.8326,35.7674,35.814,53525.0
2021-05-03 11:40:00,38.43,38.48,38.41,38.47,41205.0,35.814,35.8606,35.7953,35.8512,41205.0
2021-05-03 11:50:00,38.47,38.49,38.36,38.38,82860.0,35.8512,35.8699,35.7487,35.7674,82860.0
2021-05-03 12:00:00,38.39,38.51,38.37,38.49,128730.0,35.7767,35.8885,35.758,35.8699,128730.0
2021-05-03 12:10:00,38.49,38.51,38.46,38.46,37690.0,35.8699,35.8885,35.8419,35.8419,37690.0
2021-05-03 12:20:00,38.43,38.47,38.4,38.41,53710.0,35.814,35.8512,35.786,35.7953,53710.0
2021-05-03 12:30:00,38.41,38.45,38.38,38.43,62600.0,35.7953,35.8326,35.7674,35.814,62600.0
2021-05-03 12:40:00,38.44,38.45,38.4,38.43,27550.0,35.8233,35.8326,35.786,35.814,27550.0
2021-05-03 12:50:00,38.41,38.48,38.41,38.46,30180.0,35.7953,35.8606,35.7953,35.8419,30180.0
2021-05-03 13:00:00,38.46,38.47,38.41,38.45,17255.0,35.8419,35.8512,35.7953,35.8326,17255.0
2021-05-03 13:10:00,38.45,38.52,38.45,38.46,16895.0,35.8326,35.8978,35.8326,35.8419,16895.0
2021-05-03 13:20:00,38.46,38.48,38.39,38.43,149415.0,35.8419,35.8606,35.7767,35.814,149415.0
2021-05-03 13:30:00,38.43,38.44,38.39,38.43,54250.0,35.814,35.8233,35.7767,35.814,54250.0
2021-05-03 13:40:00,38.43,38.5,38.42,38.49,66320.0,35.814,35.8792,35.8046,35.8699,66320.0
2021-05-03 13:50:00,38.49,38.54,38.47,38.51,34935.0,35.8699,35.9165,35.8512,35.8885,34935.0
2021-05-03 14:00:00,38.53,38.58,38.52,38.55,98690.0,35.9072,35.9538,35.8978,35.9258,98690.0
2021-05-03 14:10:00,38.55,38.6,38.55,38.6,82675.0,35.9258,35.9724,35.9258,35.9724,82675.0
2021-05-03 14:20:00,38.61,38.62,38.57,38.57,14000.0,35.9817,35.991,35.9444,35.9444,14000.0
2021-05-03 14:30:00,38.58,38.65,38.58,38.64,40645.0,35.9538,36.019,35.9538,36.0097,40645.0
2021-05-03 14:40:00,38.66,38.67,38.63,38.66,21695.0,36.0283,36.0376,36.0004,36.0283,21695.0
2021-05-03 14:50:00,38.67,38.7,38.65,38.67,23620.0,36.0376,36.0656,36.019,36.0376,23620.0
2021-05-03 15:00:00,38.66,38.66,38.59,38.62,83855.0,36.0283,36.0283,35.9631,35.991,83855.0
2021-05-03 15:10:00,38.6,38.67,38.59,38.64,26620.0,35.9724,36.0376,35.9631,36.0097,26620.0
2021-05-03 15:20:00,38.61,38.63,38.58,38.6,62205.0,35.9817,36.0004,35.9538,35.9724,62205.0
2021-05-03 15:30:00,38.61,38.64,38.57,38.62,145470.0,35.9817,36.0097,35.9444,35.991,145470.0
2021-05-03 15:40:00,38.63,38.65,38.6,38.64,97995.0,36.0004,36.019,35.9724,36.0097,97995.0
2021-05-03 15:50:00,38.63,38.64,38.53,38.57,268610.0,36.0004,36.0097,35.9072,35.9444,268610.0
2021-05-04 09:30:00,38.1,38.48,38.1,38.42,211675.0,35.5064,35.8606,35.5064,35.8046,211675.0
2021-05-04 09:40:00,38.39,38.4,38.07,38.09,153145.0,35.7767,35.786,35.4785,35.4971,153145.0
2021-05-04 09:50:00,38.11,38.17,37.89,38.16,308375.0,35.5157,35.5717,35.3107,35.5623,308375.0
2021-05-04 10:00:00,38.1,38.13,37.79,37.88,204910.0,35.5064,35.5344,35.2175,35.3014,204910.0
2021-05-04 10:10:00,37.85,37.97,37.79,37.95,250670.0,35.2734,35.3853,35.2175,35.3666,250670.0
2021-05-04 10:20:00,37.91,38.08,37.87,38.07,132685.0,35.3294,35.4878,35.2921,35.4785,132685.0
2021-05-04 10:30:00,38.03,38.18,38.01,38.17,105245.0,35.4412,35.581,35.4226,35.5717,105245.0
2021-05-04 10:40:00,38.18,38.22,38.11,38.19,55595.0,35.581,35.6183,35.5157,35.5903,55595.0
2021-05-04 10:50:00,38.17,38.29,38.14,38.22,58645.0,35.5717,35.6835,35.5437,35.6183,58645.0
2021-05-04 11:00:00,38.22,38.31,38.17,38.27,33210.0,35.6183,35.7021,35.5717,35.6649,33210.0
2021-05-04 11:10:00,38.27,38.27,38.18,38.18,129520.0,35.6649,35.6649,35.581,35.581,129520.0
2021-05-04 11:20:00,38.17,38.31,38.15,38.31,62055.0,35.5717,35.7021,35.553,35.7021,62055.0
2021-05-04 11:30:00,38.28,38.34,38.28,38.33,28100.0,35.6742,35.7301,35.6742,35.7208,28100.0
2021-05-04 11:40:00,38.3,38.3,38.19,38.2,22950.0,35.6928,35.6928,35.5903,35.5996,22950.0
2021-05-04 11:50:00,38.19,38.25,38.18,38.21,76010.0,35.5903,35.6462,35.581,35.6089,76010.0
2021-05-04 12:00:00,38.2,38.29,38.18,38.25,70340.0,35.5996,35.6835,35.581,35.6462,70340.0
2021-05-04 12:10:00,38.25,38.38,38.25,38.3,109420.0,35.6462,35.7674,35.6462,35.6928,109420.0
2021-05-04 12:20:00,38.32,38.36,38.29,38.33,26680.0,35.7115,35.7487,35.6835,35.7208,26680.0
2021-05-04 12:30:00,38.32,38.33,38.18,38.19,204250.0,35.7115,35.7208,35.581,35.5903,204250.0
2021-05-04 12:40:00,38.21,38.25,38.2,38.25,48020.0,35.6089,35.6462,35.5996,35.6462,48020.0
2021-05-04 12:50:00,38.26,38.27,38.23,38.26,54200.0,35.6555,35.6649,35.6276,35.6555,54200.0
2021-05-04 13:00:00,38.27,38.3,38.23,38.29,41325.0,35.6649,35.6928,35.6276,35.6835,41325.0
2021-05-04 13:10:00,38.29,38.33,38.28,38.31,52305.0,35.6835,35.7208,35.6742,35.7021,52305.0
2021-05-04 13:20:00,38.3,38.33,38.27,38.29,39020.0,35.6928,35.7208,35.6649,35.6835,39020.0
2021-05-04 13:30:00,38.28,38.3,38.23,38.28,41365.0,35.6742,35.6928,35.6276,35.6742,41365.0
2021-05-04 13:40:00,38.28,38.37,38.27,38.33,125140.0,35.6742,35.758,35.6649,35.7208,125140.0
2021-05-04 13:50:00,38.3,38.35,38.25,38.32,27400.0,35.6928,35.7394,35.6462,35.7115,27400.0
2021-05-04 14:00:00,38.3,38.31,38.23,38.27,73880.0,35.6928,35.7021,35.6276,35.6649,73880.0
2021-05-04 14:10:00,38.26,38.41,38.26,38.38,76445.0,35.6555,35.7953,35.6555,35.7674,76445.0
2021-05-04 14:20:00,38.38,38.42,38.34,38.34,37970.0,35.7674,35.8046,35.7301,35.7301,37970.0
2021-05-04 14:30:00,38.35,38.4,38.33,38.37,24655.0,35.7394,35.786,35.7208,35.758,24655.0
2021-05-04 14:40:00,38.38,38.49,38.37,38.49,52680.0,35.7674,35.8699,35.758,35.8699,52680.0
2021-05-04 14:50:00,38.48,38.5,38.45,38.46,37035.0,35.8606,35.8792,35.8326,35.8419,37035.0
2021-05-04 15:00:00,38.46,38.55,38.42,38.52,78970.0,35.8419,35.9258,35.8046,35.8978,78970.0
2021-05-04 15:10:00,38.54,38.68,38.54,38.62,122055.0,35.9165,36.0469,35.9165,35.991,122055.0
2021-05-04 15:20:00,38.62,38.77,38.61,38.77,77695.0,35.991,36.1308,35.9817,36.1308,77695.0
2021-05-04 15:30:00,38.76,38.8,38.7,38.8,165835.0,36.1215,36.1588,36.0656,36.1588,165835.0
2021-05-04 15:40:00,38.8,38.87,38.79,38.83,197530.0,36.1588,36.224,36.1495,36.1867,197530.0
2021-05-04 15:50:00,38.82,38.92,38.76,38.91,521465.0,36.1774,36.2706,36.1215,36.2613,521465.0
2021-05-05 09:30:00,38.85,39.09,38.75,38.77,179685.0,36.2054,36.429,36.1122,36.1308,179685.0
2021-05-05 09:40:00,38.68,38.8,38.66,38.71,37865.0,36.0469,36.1588,36.0283,36.0749,37865.0
2021-05-05 09:50:00,38.73,38.85,38.72,38.85,95995.0,36.0935,36.2054,36.0842,36.2054,95995.0
2021-05-05 10:00:00,38.86,38.91,38.67,38.68,89505.0,36.2147,36.2613,36.0376,36.0469,89505.0
2021-05-05 10:10:00,38.66,38.71,38.49,38.5,36695.0,36.0283,36.0749,35.8699,35.8792,36695.0
2021-05-05 10:20:00,38.54,38.57,38.43,38.5,55875.0,35.9165,35.9444,35.814,35.8792,55875.0
2021-05-05 10:30:00,38.51,38.54,38.4,38.53,40485.0,35.8885,35.9165,35.786,35.9072,40485.0
2021-05-05 10:40:00,38.53,38.65,38.53,38.64,33160.0,35.9072,36.019,35.9072,36.0097,33160.0
2021-05-05 10:50:00,38.64,38.73,38.59,38.71,85710.0,36.0097,36.0935,35.9631,36.0749,85710.0
2021-05-05 11:00:00,38.72,38.81,38.71,38.77,43645.0,36.0842,36.1681,36.0749,36.1308,43645.0
2021-05-05 11:10:00,38.77,38.8,38.71,38.71,38065.0,36.1308,36.1588,36.0749,36.0749,38065.0
2021-05-05 11:20:00,38.73,38.86,38.68,38.83,113705.0,36.0935,36.2147,36.0469,36.1867,113705.0
2021-05-05 11:30:00,38.8,38.83,38.68,38.79,78955.0,36.1588,36.1867,36.0469,36.1495,78955.0
2021-05-05 11:40:00,38.78,38.94,38.78,38.91,77810.0,36.1401,36.2892,36.1401,36.2613,77810.0
2021-05-05 11:50:00,38.94,38.98,38.92,38.96,69935.0,36.2892,36.3265,36.2706,36.3079,69935.0
2021-05-05 12:00:00,38.96,39.05,38.95,39.04,59070.0,36.3079,36.3918,36.2986,36.3824,59070.0
2021-05-05 12:10:00,39.03,39.11,39.03,39.08,109570.0,36.3731,36.4477,36.3731,36.4197,109570.0
2021-05-05 12:20:00,39.09,39.11,38.94,38.94,52645.0,36.429,36.4477,36.2892,36.2892,52645.0
2021-05-05 12:30:00,38.94,38.97,38.82,38.83,23285.0,36.2892,36.3172,36.1774,36.1867,23285.0
2021-05-05 12:40:00,38.82,38.82,38.76,38.78,13750.0,36.1774,36.1774,36.1215,36.1401,13750.0
2021-05-05 12:50:00,38.77,38.79,38.7,38.7,11525.0,36.1308,36.1495,36.0656,36.0656,11525.0
2021-05-05 13:00:00,38.71,38.86,38.71,38.81,67360.0,36.0749,36.2147,36.0749,36.1681,67360.0
2021-05-05 13:10:00,38.8,38.84,38.79,38.83,34940.0,36.1588,36.1961,36.1495,36.1867,34940.0
2021-05-05 13:20:00,38.82,38.89,38.81,38.85,42890.0,36.1774,36.2427,36.1681,36.2054,42890.0
2021-05-05 13:30:00,38.85,38.87,38.83,38.86,17135.0,36.2054,36.224,36.1867,36.2147,17135.0
2021-05-05 13:40:00,38.87,38.88,38.81,38.83,36760.0,36.224,36.2333,36.1681,36.1867,36760.0
2021-05-05 13:50:00,38.84,38.85,38.8,38.83,31545.0,36.1961,36.2054,36.1588,36.1867,31545.0
2021-05-05 14:00:00,38.85,38.9,38.82,38.9,47455.0,36.2054,36.252,36.1774,36.252,47455.0
2021-05-05 14:10:00,38.91,38.99,38.91,38.96,27040.0,36.2613,36.3358,36.2613,36.3079,27040.0
2021-05-05 14:20:00,38.96,39.03,38.96,39.02,44695.0,36.3079,36.3731,36.3079,36.3638,44695.0
2021-05-05 14:30:00,39.03,39.08,39.0,39.0,49810.0,36.3731,36.4197,36.3452,36.3452,49810.0
2021-05-05 14:40:00,39.01,39.07,39.01,39.07,32145.0,36.3545,36.4104,36.3545,36.4104,32145.0
2021-05-05 14:50:00,39.08,39.11,39.04,39.06,56860.0,36.4197,36.4477,36.3824,36.4011,56860.0
2021-05-05 15:00:00,39.03,39.06,38.97,38.99,49995.0,36.3731,36.4011,36.3172,36.3358,49995.0
2021-05-05 15:10:00,38.99,39.06,38.99,39.05,116550.0,36.3358,36.4011,36.3358,36.3918,116550.0
2021-05-05 15:20:00,39.03,39.05,38.97,38.99,90285.0,36.3731,36.3918,36.3172,36.3358,90285.0
2021-05-05 15:30:00,38.98,39.05,38.97,39.02,129070.0,36.3265,36.3918,36.3172,36.3638,129070.0
2021-05-05 15:40:00,39.02,39.11,38.96,38.96,125135.0,36.3638,36.4477,36.3079,36.3079,125135.0
2021-05-05 15:50:00,38.91,38.98,38.89,38.93,392855.0,36.2613,36.3265,36.2427,36.2799,392855.0
2021-05-06 09:30:00,38.99,39.22,38.94,39.08,158000.0,36.3358,36.5502,36.2892,36.4197,158000.0
2021-05-06 09:40:00,39.05,39.16,38.92,39.1,44235.0,36.3918,36.4943,36.2706,36.4384,44235.0
2021-05-06 09:50:00,39.12,39.12,38.96,38.96,58050.0,36.457,36.457,36.3079,36.3079,58050.0
2021-05-06 10:00:00,38.89,38.94,38.8,38.8,71345.0,36.2427,36.2892,36.1588,36.1588,71345.0
2021-05-06 10:10:00,38.8,38.8,38.68,38.73,24230.0,36.1588,36.1588,36.0469,36.0935,24230.0
2021-05-06 10:20:00,38.74,38.91,38.7,38.91,35960.0,36.1029,36.2613,36.0656,36.2613,35960.0
2021-05-06 10:30:00,38.91,38.94,38.83,38.83,36125.0,36.2613,36.2892,36.1867,36.1867,36125.0
2021-05-06 10:40:00,38.86,38.88,38.77,38.84,52685.0,36.2147,36.2333,36.1308,36.1961,52685.0
2021-05-06 10:50:00,38.83,38.85,38.78,38.83,37375.0,36.1867,36.2054,36.1401,36.1867,37375.0
2021-05-06 11:00:00,38.86,38.9,38.79,38.83,54700.0,36.2147,36.252,36.1495,36.1867,54700.0
2021-05-06 11:10:00,38.83,38.92,38.83,38.86,34710.0,36.1867,36.2706,36.1867,36.2147,34710.0
2021-05-06 11:20:00,38.86,38.94,38.86,38.9,25865.0,36.2147,36.2892,36.2147,36.252,25865.0
2021-05-06 11:30:00,38.89,39.0,38.88,38.97,29535.0,36.2427,36.3452,36.2333,36.3172,29535.0
2021-05-06 11:40:00,38.98,39.01,38.93,38.97,31230.0,36.3265,36.3545,36.2799,36.3172,31230.0
2021-05-06 11:50:00,38.98,39.0,38.87,38.89,30395.0,36.3265,36.3452,36.224,36.2427,30395.0
2021-05-06 12:00:00,38.89,38.91,38.87,38.9,60040.0,36.2427,36.2613,36.224,36.252,60040.0
2021-05-06 12:10:00,38.91,38.98,38.88,38.88,54685.0,36.2613,36.3265,36.2333,36.2333,54685.0
2021-05-06 12:20:00,38.89,38.94,38.88,38.94,47065.0,36.2427,36.2892,36.2333,36.2892,47065.0
2021-05-06 12:30:00,38.94,38.95,38.87,38.89,62590.0,36.2892,36.2986,36.224,36.2427,62590.0
2021-05-06 12:40:00,38.88,38.92,38.87,38.89,86305.0,36.2333,36.2706,36.224,36.2427,86305.0
2021-05-06 12:50:00,38.89,38.89,38.86,38.87,98270.0,36.2427,36.2427,36.2147,36.224,98270.0
2021-05-06 13:00:00,38.87,38.88,38.79,38.83,132695.0,36.224,36.2333,36.1495,36.1867,132695.0
2021-05-06 13:10:00,38.82,38.85,38.78,38.83,77040.0,36.1774,36.2054,36.1401,36.1867,77040.0
2021-05-06 13:20:00,38.83,38.87,38.82,38.85,31045.0,36.1867,36.224,36.1774,36.2054,31045.0
2021-05-06 13:30:00,38.85,38.87,38.84,38.86,26920.0,36.2054,36.224,36.1961,36.2147,26920.0
2021-05-06 13:40:00,38.85,38.88,38.82,38.85,22895.0,36.2054,36.2333,36.1774,36.2054,22895.0
2021-05-06 13:50:00,38.84,38.88,38.82,38.83,58640.0,36.1961,36.2333,36.1774,36.1867,58640.0
2021-05-06 14:00:00,38.83,38.85,38.82,38.84,32005.0,36.1867,36.2054,36.1774,36.1961,32005.0
2021-05-06 14:10:00,38.84,38.86,38.82,38.83,51140.0,36.1961,36.2147,36.1774,36.1867,51140.0
2021-05-06 14:20:00,38.83,38.84,38.81,38.82,75895.0,36.1867,36.1961,36.1681,36.1774,75895.0
2021-05-06 14:30:00,38.82,38.84,38.77,38.8,271290.0,36.1774,36.1961,36.1308,36.1588,271290.0
2021-05-06 14:40:00,38.8,38.87,38.8,38.83,41645.0,36.1588,36.224,36.1588,36.1867,41645.0
2021-05-06 14:50:00,38.83,38.88,38.8,38.85,46570.0,36.1867,36.2333,36.1588,36.2054,46570.0
2021-05-06 15:00:00,38.87,38.88,38.82,38.83,33830.0,36.224,36.2333,36.1774,36.1867,33830.0
2021-05-06 15:10:00,38.82,38.88,38.8,38.88,35010.0,36.1774,36.2333,36.1588,36.2333,35010.0
2021-05-06 15:20:00,38.87,38.94,38.87,38.9,56225.0,36.224,36.2892,36.224,36.252,56225.0
2021-05-06 15:30:00,38.9,38.92,38.84,38.92,57270.0,36.252,36.2706,36.1961,36.2706,57270.0
2021-05-06 15:40:00,38.92,38.94,38.87,38.89,100125.0,36.2706,36.2892,36.224,36.2427,100125.0
2021-05-06 15:50:00,38.89,38.99,38.85,38.98,237810.0,36.2427,36.3358,36.2054,36.3265,237810.0
2021-05-07 09:30:00,39.12,39.15,38.87,39.06,162695.0,36.457,36.485,36.224,36.4011,162695.0
2021-05-07 09:40:00,39.09,39.14,38.99,39.14,80680.0,36.429,36.4756,36.3358,36.4756,80680.0
2021-05-07 09:50:00,39.12,39.12,38.77,38.87,57895.0,36.457,36.457,36.1308,36.224,57895.0
2021-05-07 10:00:00,38.87,39.04,38.87,39.03,38830.0,36.224,36.3824,36.224,36.3731,38830.0
2021-05-07 10:10:00,39.05,39.1,38.98,38.99,24050.0,36.3918,36.4384,36.3265,36.3358,24050.0
2021-05-07 10:20:00,38.99,39.08,38.97,39.0,39935.0,36.3358,36.4197,36.3172,36.3452,39935.0
2021-05-07 10:30:00,38.99,39.03,38.87,39.01,29205.0,36.3358,36.3731,36.224,36.3545,29205.0
2021-05-07 10:40:00,38.99,39.03,38.91,38.95,39020.0,36.3358,36.3731,36.2613,36.2986,39020.0
2021-05-07 10:50:00,38.97,39.05,38.94,38.97,19935.0,36.3172,36.3918,36.2892,36.3172,19935.0
2021-05-07 11:00:00,38.98,39.07,38.98,39.06,34755.0,36.3265,36.4104,36.3265,36.4011,34755.0
2021-05-07 11:10:00,39.05,39.07,38.99,38.99,23050.0,36.3918,36.4104,36.3358,36.3358,23050.0
2021-05-07 11:20:00,39.0,39.04,38.95,38.98,38640.0,36.3452,36.3824,36.2986,36.3265,38640.0
2021-05-07 11:30:00,38.97,39.03,38.97,39.02,31395.0,36.3172,36.3731,36.3172,36.3638,31395.0
2021-05-07 11:40:00,39.0,39.05,38.99,39.0,27800.0,36.3452,36.3918,36.3358,36.3452,27800.0
2021-05-07 11:50:00,39.01,39.01,38.97,38.97,21765.0,36.3545,36.3545,36.3172,36.3172,21765.0
2021-05-07 12:00:00,38.98,38.98,38.88,38.93,32505.0,36.3265,36.3265,36.2333,36.2799,32505.0
2021-05-07 12:10:00,38.9,38.96,38.9,38.92,33540.0,36.252,36.3079,36.252,36.2706,33540.0
2021-05-07 12:20:00,38.91,38.95,38.89,38.93,21865.0,36.2613,36.2986,36.2427,36.2799,21865.0
2021-05-07 12:30:00,38.93,38.96,38.88,38.89,30420.0,36.2799,36.3079,36.2333,36.2427,30420.0
2021-05-07 12:40:00,38.9,38.97,38.9,38.97,55340.0,36.252,36.3172,36.252,36.3172,55340.0
2021-05-07 12:50:00,38.98,39.01,38.96,38.99,19880.0,36.3265,36.3545,36.3079,36.3358,19880.0
2021-05-07 13:00:00,38.99,39.01,38.95,38.99,21750.0,36.3358,36.3545,36.2986,36.3358,21750.0
2021-05-07 13:10:00,39.02,39.02,38.97,38.98,21715.0,36.3638,36.3638,36.3172,36.3265,21715.0
2021-05-07 13:20:00,38.98,39.05,38.98,39.03,23430.0,36.3265,36.3918,36.3265,36.3731,23430.0
2021-05-07 13:30:00,39.05,39.08,38.99,39.03,47540.0,36.3918,36.4197,36.3358,36.3731,47540.0
2021-05-07 13:40:00,39.03,39.06,39.02,39.03,22470.0,36.3731,36.4011,36.3638,36.3731,22470.0
2021-05-07 13:50:00,39.03,39.08,39.01,39.06,38205.0,36.3731,36.4197,36.3545,36.4011,38205.0
2021-05-07 14:00:00,39.05,39.08,38.98,39.08,47135.0,36.3918,36.4197,36.3265,36.4197,47135.0
2021-05-07 14:10:00,39.04,39.08,39.02,39.07,27000.0,36.3824,36.4197,36.3638,36.4104,27000.0
2021-05-07 14:20:00,39.07,39.08,39.03,39.05,18995.0,36.4104,36.4197,36.3731,36.3918,18995.0
2021-05-07 14:30:00,39.07,39.08,39.01,39.02,26185.0,36.4104,36.4197,36.3545,36.3638,26185.0
2021-05-07 14:40:00,39.01,39.02,38.97,38.98,39630.0,36.3545,36.3638,36.3172,36.3265,39630.0
2021-05-07 14:50:00,38.98,39.03,38.96,38.99,33565.0,36.3265,36.3731,36.3079,36.3358,33565.0
2021-05-07 15:00:00,38.98,39.05,38.98,39.05,43775.0,36.3265,36.3918,36.3265,36.3918,43775.0
2021-05-07 15:10:00,39.04,39.09,39.01,39.01,90115.0,36.3824,36.429,36.3545,36.3545,90115.0
2021-05-07 15:20:00,39.01,39.1,39.01,39.1,55205.0,36.3545,36.4384,36.3545,36.4384,55205.0
2021-05-07 15:30:00,39.1,39.19,39.09,39.18,102075.0,36.4384,36.5222,36.429,36.5129,102075.0
2021-05-07 15:40:00,39.19,39.22,39.14,39.17,119250.0,36.5222,36.5502,36.4756,36.5036,119250.0
2021-05-07 15:50:00,39.18,39.19,39.09,39.1,188175.0,36.5129,36.5222,36.429,36.4384,188175.0
2021-05-10 09:30:00,39.36,39.45,39.25,39.35,110835.0,36.6807,36.7645,36.5781,36.6713,110835.0
2021-05-10 09:40:00,39.4,39.42,39.21,39.36,77570.0,36.7179,36.7366,36.5409,36.6807,77570.0
2021-05-10 09:50:00,39.32,39.36,39.22,39.35,65050.0,36.6434,36.6807,36.5502,36.6713,65050.0
2021-05-10 10:00:00,39.32,39.49,39.32,39.48,83460.0,36.6434,36.8018,36.6434,36.7925,83460.0
2021-05-10 10:10:00,39.51,39.79,39.48,39.7,60835.0,36.8204,37.0814,36.7925,36.9975,60835.0
2021-05-10 10:20:00,39.69,39.72,39.58,39.64,62225.0,36.9882,37.0162,36.8857,36.9416,62225.0
2021-05-10 10:30:00,39.64,39.75,39.64,39.66,58040.0,36.9416,37.0441,36.9416,36.9602,58040.0
2021-05-10 10:40:00,39.68,39.73,39.64,39.71,49030.0,36.9789,37.0255,36.9416,37.0068,49030.0
2021-05-10 10:50:00,39.73,39.78,39.69,39.73,33205.0,37.0255,37.0721,36.9882,37.0255,33205.0
2021-05-10 11:00:00,39.75,39.84,39.75,39.84,31050.0,37.0441,37.128,37.0441,37.128,31050.0
2021-05-10 11:10:00,39.85,39.89,39.76,39.87,44125.0,37.1373,37.1746,37.0534,37.1559,44125.0
2021-05-10 11:20:00,39.91,39.93,39.87,39.89,26500.0,37.1932,37.2119,37.1559,37.1746,26500.0
2021-05-10 11:30:00,39.9,39.96,39.89,39.89,47500.0,37.1839,37.2398,37.1746,37.1746,47500.0
2021-05-10 11:40:00,39.89,40.01,39.89,39.98,83230.0,37.1746,37.2864,37.1746,37.2585,83230.0
2021-05-10 11:50:00,39.99,40.15,39.98,40.14,45525.0,37.2678,37.4169,37.2585,37.4076,45525.0
2021-05-10 12:00:00,40.13,40.14,40.01,40.02,126280.0,37.3982,37.4076,37.2864,37.2957,126280.0
2021-05-10 12:10:00,40.01,40.06,40.01,40.04,55910.0,37.2864,37.333,37.2864,37.3144,55910.0
2021-05-10 12:20:00,40.03,40.04,39.9,39.9,76095.0,37.305,37.3144,37.1839,37.1839,76095.0
2021-05-10 12:30:00,39.89,39.9,39.78,39.82,74795.0,37.1746,37.1839,37.0721,37.1093,74795.0
2021-05-10 12:40:00,39.83,39.84,39.78,39.79,45460.0,37.1187,37.128,37.0721,37.0814,45460.0
2021-05-10 12:50:00,39.79,39.82,39.75,39.79,33490.0,37.0814,37.1093,37.0441,37.0814,33490.0
2021-05-10 13:00:00,39.8,39.82,39.77,39.79,53360.0,37.0907,37.1093,37.0627,37.0814,53360.0
2021-05-10 13:10:00,39.8,39.81,39.72,39.72,30175.0,37.0907,37.1,37.0162,37.0162,30175.0
2021-05-10 13:20:00,39.75,39.77,39.72,39.72,27550.0,37.0441,37.0627,37.0162,37.0162,27550.0
2021-05-10 13:30:00,39.68,39.68,39.56,39.61,108445.0,36.9789,36.9789,36.867,36.9136,108445.0
2021-05-10 13:40:00,39.63,39.63,39.5,39.56,83875.0,36.9323,36.9323,36.8111,36.867,83875.0
2021-05-10 13:50:00,39.59,39.61,39.51,39.51,41500.0,36.895,36.9136,36.8204,36.8204,41500.0
2021-05-10 14:00:00,39.52,39.59,39.5,39.52,97245.0,36.8298,36.895,36.8111,36.8298,97245.0
2021-05-10 14:10:00,39.54,39.54,39.37,39.43,59240.0,36.8484,36.8484,36.69,36.7459,59240.0
2021-05-10 14:20:00,39.42,39.46,39.37,39.43,35505.0,36.7366,36.7738,36.69,36.7459,35505.0
2021-05-10 14:30:00,39.41,39.44,39.35,39.39,44575.0,36.7273,36.7552,36.6713,36.7086,44575.0
2021-05-10 14:40:00,39.4,39.42,39.28,39.32,42000.0,36.7179,36.7366,36.6061,36.6434,42000.0
2021-05-10 14:50:00,39.27,39.28,39.15,39.28,57730.0,36.5968,36.6061,36.485,36.6061,57730.0
2021-05-10 15:00:00,39.28,39.31,39.23,39.29,25875.0,36.6061,36.6341,36.5595,36.6154,25875.0
2021-05-10 15:10:00,39.29,39.31,39.24,39.25,38660.0,36.6154,36.6341,36.5688,36.5781,38660.0
2021-05-10 15:20:00,39.24,39.24,39.17,39.18,92510.0,36.5688,36.5688,36.5036,36.5129,92510.0
2021-05-10 15:30:00,39.19,39.33,39.19,39.29,106915.0,36.5222,36.6527,36.5222,36.6154,106915.0
2021-05-10 15:40:00,39.29,39.33,39.16,39.25,96225.0,36.6154,36.6527,36.4943,36.5781,96225.0
2021-05-10 15:50:00,39.25,39.25,39.09,39.15,268685.0,36.5781,36.5781,36.429,36.485,268685.0
2021-05-11 09:30:00,38.88,38.93,38.5,38.68,742185.0,36.2333,36.2799,35.8792,36.0469,742185.0
2021-05-11 09:40:00,38.71,38.96,38.68,38.94,99430.0,36.0749,36.3079,36.0469,36.2892,99430.0
2021-05-11 09:50:00,38.91,38.96,38.66,38.8,122820.0,36.2613,36.3079,36.0283,36.1588,122820.0
2021-05-11 10:00:00,38.81,38.85,38.34,38.34,457860.0,36.1681,36.2054,35.7301,35.7301,457860.0
2021-05-11 10:10:00,38.38,38.38,37.82,37.96,454780.0,35.7674,35.7674,35.2455,35.376,454780.0
2021-05-11 10:20:00,37.97,38.04,37.75,37.8,374180.0,35.3853,35.4505,35.1803,35.2269,374180.0
2021-05-11 10:30:00,37.84,37.98,37.75,37.93,81450.0,35.2641,35.3946,35.1803,35.348,81450.0
2021-05-11 10:40:00,37.94,37.94,37.79,37.86,122130.0,35.3573,35.3573,35.2175,35.2828,122130.0
2021-05-11 10:50:00,37.86,37.9,37.8,37.89,122845.0,35.2828,35.32,35.2269,35.3107,122845.0
2021-05-11 11:00:00,37.87,37.98,37.7,37.95,76995.0,35.2921,35.3946,35.1337,35.3666,76995.0
2021-05-11 11:10:00,37.93,38.08,37.86,38.06,54275.0,35.348,35.4878,35.2828,35.4692,54275.0
2021-05-11 11:20:00,38.08,38.12,38.01,38.12,64435.0,35.4878,35.5251,35.4226,35.5251,64435.0
2021-05-11 11:30:00,38.12,38.19,38.1,38.14,94175.0,35.5251,35.5903,35.5064,35.5437,94175.0
2021-05-11 11:40:00,38.14,38.15,37.97,38.14,98640.0,35.5437,35.553,35.3853,35.5437,98640.0
2021-05-11 11:50:00,38.14,38.23,38.12,38.15,40065.0,35.5437,35.6276,35.5251,35.553,40065.0
2021-05-11 12:00:00,38.11,38.15,38.07,38.1,35705.0,35.5157,35.553,35.4785,35.5064,35705.0
2021-05-11 12:10:00,38.06,38.13,38.04,38.11,71575.0,35.4692,35.5344,35.4505,35.5157,71575.0
2021-05-11 12:20:00,38.09,38.1,38.03,38.04,25750.0,35.4971,35.5064,35.4412,35.4505,25750.0
2021-05-11 12:30:00,38.03,38.21,37.98,38.18,38730.0,35.4412,35.6089,35.3946,35.581,38730.0
2021-05-11 12:40:00,38.14,38.17,38.01,38.01,34000.0,35.5437,35.5717,35.4226,35.4226,34000.0
2021-05-11 12:50:00,38.0,38.0,37.85,37.9,40410.0,35.4132,35.4132,35.2734,35.32,40410.0
2021-05-11 13:00:00,37.89,37.98,37.88,37.92,33485.0,35.3107,35.3946,35.3014,35.3387,33485.0
2021-05-11 13:10:00,37.93,37.97,37.86,37.92,17505.0,35.348,35.3853,35.2828,35.3387,17505.0
2021-05-11 13:20:00,37.92,37.99,37.9,37.98,53250.0,35.3387,35.4039,35.32,35.3946,53250.0
2021-05-11 13:30:00,38.0,38.02,37.95,38.02,22085.0,35.4132,35.4319,35.3666,35.4319,22085.0
2021-05-11 13:40:00,38.0,38.11,37.97,38.08,45185.0,35.4132,35.5157,35.3853,35.4878,45185.0
2021-05-11 13:50:00,38.09,38.09,38.0,38.04,43925.0,35.4971,35.4971,35.4132,35.4505,43925.0
2021-05-11 14:00:00,38.07,38.08,38.0,38.0,29055.0,35.4785,35.4878,35.4132,35.4132,29055.0
2021-05-11 14:10:00,38.01,38.04,37.94,37.99,85630.0,35.4226,35.4505,35.3573,35.4039,85630.0
2021-05-11 14:20:00,38.0,38.11,38.0,38.11,28420.0,35.4132,35.5157,35.4132,35.5157,28420.0
2021-05-11 14:30:00,38.09,38.12,38.0,38.03,38585.0,35.4971,35.5251,35.4132,35.4412,38585.0
2021-05-11 14:40:00,38.03,38.15,38.01,38.13,53705.0,35.4412,35.553,35.4226,35.5344,53705.0
2021-05-11 14:50:00,38.14,38.16,38.08,38.13,21120.0,35.5437,35.5623,35.4878,35.5344,21120.0
2021-05-11 15:00:00,38.12,38.26,38.12,38.19,169995.0,35.5251,35.6555,35.5251,35.5903,169995.0
2021-05-11 15:10:00,38.2,38.37,38.17,38.37,81530.0,35.5996,35.758,35.5717,35.758,81530.0
2021-05-11 15:20:00,38.35,38.38,38.3,38.31,39100.0,35.7394,35.7674,35.6928,35.7021,39100.0
2021-05-11 15:30:00,38.3,38.34,38.13,38.13,60870.0,35.6928,35.7301,35.5344,35.5344,60870.0
2021-05-11 15:40:00,38.13,38.3,38.13,38.3,85440.0,35.5344,35.6928,35.5344,35.6928,85440.0
2021-05-11 15:50:00,38.3,38.33,38.18,38.25,170960.0,35.6928,35.7208,35.581,35.6462,170960.0
2021-05-12 09:30:00,37.83,38.1,37.77,37.87,100280.0,35.2548,35.5064,35.1989,35.2921,100280.0
2021-05-12 09:40:00,37.86,37.87,37.46,37.52,374785.0,35.2828,35.2921,34.91,34.9659,374785.0
2021-05-12 09:50:00,37.54,37.66,37.46,37.51,118400.0,34.9845,35.0964,34.91,34.9566,118400.0
2021-05-12 10:00:00,37.5,37.69,37.41,37.69,107755.0,34.9473,35.1243,34.8634,35.1243,107755.0
2021-05-12 10:10:00,37.69,37.87,37.64,37.82,51270.0,35.1243,35.2921,35.0777,35.2455,51270.0
2021-05-12 10:20:00,37.8,37.84,37.51,37.51,67030.0,35.2269,35.2641,34.9566,34.9566,67030.0
2021-05-12 10:30:00,37.48,37.56,37.36,37.36,66730.0,34.9286,35.0032,34.8168,34.8168,66730.0
2021-05-12 10:40:00,37.35,37.41,37.26,37.29,67295.0,34.8075,34.8634,34.7236,34.7516,67295.0
2021-05-12 10:50:00,37.29,37.35,37.15,37.18,107500.0,34.7516,34.8075,34.6211,34.6491,107500.0
2021-05-12 11:00:00,37.2,37.34,37.14,37.31,74270.0,34.6677,34.7982,34.6118,34.7702,74270.0
2021-05-12 11:10:00,37.28,37.36,37.23,37.24,72045.0,34.7422,34.8168,34.6957,34.705,72045.0
2021-05-12 11:20:00,37.24,37.25,37.11,37.12,93360.0,34.705,34.7143,34.5838,34.5931,93360.0
2021-05-12 11:30:00,37.15,37.18,37.04,37.04,94195.0,34.6211,34.6491,34.5186,34.5186,94195.0
2021-05-12 11:40:00,37.04,37.14,36.94,36.94,87420.0,34.5186,34.6118,34.4254,34.4254,87420.0
2021-05-12 11:50:00,36.96,36.98,36.79,36.82,129925.0,34.444,34.4627,34.2856,34.3136,129925.0
2021-05-12 12:00:00,36.83,36.87,36.74,36.83,51490.0,34.3229,34.3602,34.239,34.3229,51490.0
2021-05-12 12:10:00,36.83,36.89,36.74,36.88,103120.0,34.3229,34.3788,34.239,34.3695,103120.0
2021-05-12 12:20:00,36.89,36.95,36.84,36.84,100250.0,34.3788,34.4347,34.3322,34.3322,100250.0
2021-05-12 12:30:00,36.82,36.85,36.74,36.75,61465.0,34.3136,34.3415,34.239,34.2483,61465.0
2021-05-12 12:40:00,36.75,36.77,36.65,36.72,57085.0,34.2483,34.267,34.1551,34.2204,57085.0
2021-05-12 12:50:00,36.75,36.85,36.71,36.74,42710.0,34.2483,34.3415,34.211,34.239,42710.0
2021-05-12 13:00:00,36.73,36.78,36.65,36.73,69465.0,34.2297,34.2763,34.1551,34.2297,69465.0
2021-05-12 13:10:00,36.72,36.84,36.7,36.73,58070.0,34.2204,34.3322,34.2017,34.2297,58070.0
2021-05-12 13:20:00,36.74,36.74,36.68,36.72,36585.0,34.239,34.239,34.1831,34.2204,36585.0
2021-05-12 13:30:00,36.71,36.72,36.61,36.69,41195.0,34.211,34.2204,34.1179,34.1924,41195.0
2021-05-12 13:40:00,36.68,36.78,36.64,36.7,191595.0,34.1831,34.2763,34.1458,34.2017,191595.0
2021-05-12 13:50:00,36.71,36.73,36.65,36.68,26970.0,34.211,34.2297,34.1551,34.1831,26970.0
2021-05-12 14:00:00,36.68,36.82,36.64,36.79,54040.0,34.1831,34.3136,34.1458,34.2856,54040.0
2021-05-12 14:10:00,36.77,36.77,36.66,36.69,73225.0,34.267,34.267,34.1645,34.1924,73225.0
2021-05-12 14:20:00,36.71,36.77,36.68,36.74,40485.0,34.211,34.267,34.1831,34.239,40485.0
2021-05-12 14:30:00,36.72,36.83,36.69,36.81,37070.0,34.2204,34.3229,34.1924,34.3042,37070.0
2021-05-12 14:40:00,36.79,36.83,36.75,36.81,57350.0,34.2856,34.3229,34.2483,34.3042,57350.0
2021-05-12 14:50:00,36.81,36.89,36.75,36.75,37525.0,34.3042,34.3788,34.2483,34.2483,37525.0
2021-05-12 15:00:00,36.74,36.79,36.6,36.63,102490.0,34.239,34.2856,34.1085,34.1365,102490.0
2021-05-12 15:10:00,36.63,36.63,36.53,36.53,82715.0,34.1365,34.1365,34.0433,34.0433,82715.0
2021-05-12 15:20:00,36.53,36.57,36.36,36.38,181525.0,34.0433,34.0806,33.8849,33.9035,181525.0
2021-05-12 15:30:00,36.38,36.53,36.35,36.5,188695.0,33.9035,34.0433,33.8756,34.0153,188695.0
2021-05-12 15:40:00,36.46,36.52,36.41,36.44,137170.0,33.9781,34.034,33.9315,33.9594,137170.0
2021-05-12 15:50:00,36.41,36.54,36.38,36.5,352815.0,33.9315,34.0526,33.9035,34.0153,352815.0
2021-05-13 09:30:00,36.54,36.97,36.54,36.86,120635.0,34.0526,34.4534,34.0526,34.3508,120635.0
2021-05-13 09:40:00,36.8,37.14,36.78,37.03,320135.0,34.2949,34.6118,34.2763,34.5093,320135.0
2021-05-13 09:50:00,37.04,37.17,37.02,37.08,147415.0,34.5186,34.6397,34.4999,34.5559,147415.0
2021-05-13 10:00:00,37.08,37.24,37.07,37.18,84840.0,34.5559,34.705,34.5465,34.6491,84840.0
2021-05-13 10:10:00,37.15,37.29,37.13,37.26,99570.0,34.6211,34.7516,34.6025,34.7236,99570.0
2021-05-13 10:20:00,37.25,37.37,37.15,37.2,130685.0,34.7143,34.8261,34.6211,34.6677,130685.0
2021-05-13 10:30:00,37.2,37.22,37.14,37.15,17785.0,34.6677,34.6863,34.6118,34.6211,17785.0
2021-05-13 10:40:00,37.16,37.19,37.12,37.12,95555.0,34.6304,34.6584,34.5931,34.5931,95555.0
2021-05-13 10:50:00,37.11,37.21,37.07,37.19,88605.0,34.5838,34.677,34.5465,34.6584,88605.0
2021-05-13 11:00:00,37.21,37.21,37.08,37.15,25695.0,34.677,34.677,34.5559,34.6211,25695.0
2021-05-13 11:10:00,37.16,37.17,37.06,37.1,26605.0,34.6304,34.6397,34.5372,34.5745,26605.0
2021-05-13 11:20:00,37.09,37.12,36.98,36.98,32520.0,34.5652,34.5931,34.4627,34.4627,32520.0
2021-05-13 11:30:00,37.0,37.12,37.0,37.12,73360.0,34.4813,34.5931,34.4813,34.5931,73360.0
2021-05-13 11:40:00,37.13,37.13,36.96,37.04,72870.0,34.6025,34.6025,34.444,34.5186,72870.0
2021-05-13 11:50:00,37.08,37.16,37.05,37.06,34450.0,34.5559,34.6304,34.5279,34.5372,34450.0
2021-05-13 12:00:00,37.07,37.19,37.0,37.19,42485.0,34.5465,34.6584,34.4813,34.6584,42485.0
2021-05-13 12:10:00,37.22,37.26,37.14,37.14,34255.0,34.6863,34.7236,34.6118,34.6118,34255.0
2021-05-13 12:20:00,37.15,37.19,37.11,37.19,46865.0,34.6211,34.6584,34.5838,34.6584,46865.0
2021-05-13 12:30:00,37.19,37.21,37.13,37.15,52985.0,34.6584,34.677,34.6025,34.6211,52985.0
2021-05-13 12:40:00,37.14,37.19,37.09,37.16,79990.0,34.6118,34.6584,34.5652,34.6304,79990.0
2021-05-13 12:50:00,37.17,37.17,37.05,37.11,25325.0,34.6397,34.6397,34.5279,34.5838,25325.0
2021-05-13 13:00:00,37.09,37.1,37.04,37.07,22500.0,34.5652,34.5745,34.5186,34.5465,22500.0
2021-05-13 13:10:00,37.1,37.13,36.99,37.01,35380.0,34.5745,34.6025,34.472,34.4906,35380.0
2021-05-13 13:20:00,37.01,37.03,36.93,36.93,36440.0,34.4906,34.5093,34.4161,34.4161,36440.0
2021-05-13 13:30:00,36.93,36.93,36.84,36.89,27710.0,34.4161,34.4161,34.3322,34.3788,27710.0
2021-05-13 13:40:00,36.92,36.97,36.79,36.79,56105.0,34.4068,34.4534,34.2856,34.2856,56105.0
2021-05-13 13:50:00,36.82,36.97,36.82,36.96,72850.0,34.3136,34.4534,34.3136,34.444,72850.0
2021-05-13 14:00:00,36.93,37.17,36.9,37.15,96365.0,34.4161,34.6397,34.3881,34.6211,96365.0
2021-05-13 14:10:00,37.17,37.19,37.03,37.06,44640.0,34.6397,34.6584,34.5093,34.5372,44640.0
2021-05-13 14:20:00,37.04,37.18,37.03,37.18,72445.0,34.5186,34.6491,34.5093,34.6491,72445.0
2021-05-13 14:30:00,37.19,37.25,37.18,37.23,34220.0,34.6584,34.7143,34.6491,34.6957,34220.0
2021-05-13 14:40:00,37.21,37.24,37.16,37.22,32810.0,34.677,34.705,34.6304,34.6863,32810.0
2021-05-13 14:50:00,37.23,37.24,37.12,37.16,76705.0,34.6957,34.705,34.5931,34.6304,76705.0
2021-05-13 15:00:00,37.16,37.26,37.15,37.2,113270.0,34.6304,34.7236,34.6211,34.6677,113270.0
2021-05-13 15:10:00,37.21,37.21,37.09,37.16,306675.0,34.677,34.677,34.5652,34.6304,306675.0
2021-05-13 15:20:00,37.17,37.31,37.07,37.28,361275.0,34.6397,34.7702,34.5465,34.7422,361275.0
2021-05-13 15:30:00,37.31,37.32,37.26,37.3,114590.0,34.7702,34.7795,34.7236,34.7609,114590.0
2021-05-13 15:40:00,37.3,37.39,37.29,37.34,89850.0,34.7609,34.8448,34.7516,34.7982,89850.0
2021-05-13 15:50:00,37.38,37.38,37.27,37.31,276925.0,34.8354,34.8354,34.7329,34.7702,276925.0
2021-05-14 09:30:00,37.31,37.6,37.2,37.48,95465.0,34.7702,35.0405,34.6677,34.9286,95465.0
2021-05-14 09:40:00,37.42,37.53,37.4,37.45,70740.0,34.8727,34.9752,34.8541,34.9007,70740.0
2021-05-14 09:50:00,37.45,37.48,37.38,37.39,52630.0,34.9007,34.9286,34.8354,34.8448,52630.0
2021-05-14 10:00:00,37.42,37.47,37.36,37.39,57415.0,34.8727,34.9193,34.8168,34.8448,57415.0
2021-05-14 10:10:00,37.37,37.4,37.26,37.29,61135.0,34.8261,34.8541,34.7236,34.7516,61135.0
2021-05-14 10:20:00,37.25,37.29,37.09,37.09,56110.0,34.7143,34.7516,34.5652,34.5652,56110.0
2021-05-14 10:30:00,37.09,37.13,36.99,37.13,41345.0,34.5652,34.6025,34.472,34.6025,41345.0
2021-05-14 10:40:00,37.17,37.19,37.04,37.14,86275.0,34.6397,34.6584,34.5186,34.6118,86275.0
2021-05-14 10:50:00,37.13,37.26,37.1,37.26,53710.0,34.6025,34.7236,34.5745,34.7236,53710.0
2021-05-14 11:00:00,37.25,37.41,37.24,37.41,34135.0,34.7143,34.8634,34.705,34.8634,34135.0
2021-05-14 11:10:00,37.41,37.51,37.4,37.41,74745.0,34.8634,34.9566,34.8541,34.8634,74745.0
2021-05-14 11:20:00,37.42,37.42,37.33,37.35,24280.0,34.8727,34.8727,34.7888,34.8075,24280.0
2021-05-14 11:30:00,37.36,37.37,37.32,37.36,27970.0,34.8168,34.8261,34.7795,34.8168,27970.0
2021-05-14 11:40:00,37.39,37.45,37.36,37.4,48625.0,34.8448,34.9007,34.8168,34.8541,48625.0
2021-05-14 11:50:00,37.39,37.39,37.3,37.39,17285.0,34.8448,34.8448,34.7609,34.8448,17285.0
2021-05-14 12:00:00,37.39,37.42,37.37,37.42,22790.0,34.8448,34.8727,34.8261,34.8727,22790.0
2021-05-14 12:10:00,37.42,37.46,37.42,37.44,17210.0,34.8727,34.91,34.8727,34.8914,17210.0
2021-05-14 12:20:00,37.44,37.44,37.39,37.42,19320.0,34.8914,34.8914,34.8448,34.8727,19320.0
2021-05-14 12:30:00,37.42,37.53,37.42,37.52,34670.0,34.8727,34.9752,34.8727,34.9659,34670.0
2021-05-14 12:40:00,37.52,37.54,37.46,37.53,16000.0,34.9659,34.9845,34.91,34.9752,16000.0
2021-05-14 12:50:00,37.54,37.57,37.51,37.57,20800.0,34.9845,35.0125,34.9566,35.0125,20800.0
2021-05-14 13:00:00,37.58,37.58,37.52,37.53,24100.0,35.0218,35.0218,34.9659,34.9752,24100.0
2021-05-14 13:10:00,37.53,37.57,37.51,37.51,37685.0,34.9752,35.0125,34.9566,34.9566,37685.0
2021-05-14 13:20:00,37.51,37.51,37.44,37.46,18500.0,34.9566,34.9566,34.8914,34.91,18500.0
2021-05-14 13:30:00,37.46,37.52,37.46,37.51,18235.0,34.91,34.9659,34.91,34.9566,18235.0
2021-05-14 13:40:00,37.49,37.52,37.47,37.52,32905.0,34.938,34.9659,34.9193,34.9659,32905.0
2021-05-14 13:50:00,37.53,37.55,37.52,37.55,21825.0,34.9752,34.9939,34.9659,34.9939,21825.0
2021-05-14 14:00:00,37.55,37.64,37.54,37.64,27955.0,34.9939,35.0777,34.9845,35.0777,27955.0
2021-05-14 14:10:00,37.64,37.66,37.58,37.6,29510.0,35.0777,35.0964,35.0218,35.0405,29510.0
2021-05-14 14:20:00,37.6,37.6,37.56,37.59,23340.0,35.0405,35.0405,35.0032,35.0311,23340.0
2021-05-14 14:30:00,37.57,37.62,37.57,37.61,23305.0,35.0125,35.0591,35.0125,35.0498,23305.0
2021-05-14 14:40:00,37.61,37.64,37.61,37.63,25640.0,35.0498,35.0777,35.0498,35.0684,25640.0
2021-05-14 14:50:00,37.64,37.67,37.62,37.65,25495.0,35.0777,35.1057,35.0591,35.0871,25495.0
2021-05-14 15:00:00,37.65,37.65,37.57,37.59,30645.0,35.0871,35.0871,35.0125,35.0311,30645.0
2021-05-14 15:10:00,37.6,37.63,37.59,37.63,29500.0,35.0405,35.0684,35.0311,35.0684,29500.0
2021-05-14 15:20:00,37.63,37.66,37.61,37.62,29500.0,35.0684,35.0964,35.0498,35.0591,29500.0
2021-05-14 15:30:00,37.61,37.63,37.57,37.62,54805.0,35.0498,35.0684,35.0125,35.0591,54805.0
2021-05-14 15:40:00,37.62,37.66,37.6,37.66,76730.0,35.0591,35.0964,35.0405,35.0964,76730.0
2021-05-14 15:50:00,37.65,37.67,37.48,37.57,560520.0,35.0871,35.1057,34.9286,35.0125,560520.0
2021-05-17 09:30:00,37.74,37.82,37.61,37.65,72080.0,35.1709,35.2455,35.0498,35.0871,72080.0
2021-05-17 09:40:00,37.61,37.64,37.39,37.41,48550.0,35.0498,35.0777,34.8448,34.8634,48550.0
2021-05-17 09:50:00,37.37,37.52,37.37,37.51,41540.0,34.8261,34.9659,34.8261,34.9566,41540.0
2021-05-17 10:00:00,37.5,37.72,37.47,37.69,48755.0,34.9473,35.1523,34.9193,35.1243,48755.0
2021-05-17 10:10:00,37.69,37.69,37.51,37.58,45300.0,35.1243,35.1243,34.9566,35.0218,45300.0
2021-05-17 10:20:00,37.59,37.59,37.4,37.41,37685.0,35.0311,35.0311,34.8541,34.8634,37685.0
2021-05-17 10:30:00,37.4,37.41,37.2,37.39,62385.0,34.8541,34.8634,34.6677,34.8448,62385.0
2021-05-17 10:40:00,37.39,37.52,37.39,37.45,70630.0,34.8448,34.9659,34.8448,34.9007,70630.0
2021-05-17 10:50:00,37.47,37.48,37.35,37.37,36785.0,34.9193,34.9286,34.8075,34.8261,36785.0
2021-05-17 11:00:00,37.38,37.39,37.22,37.3,53500.0,34.8354,34.8448,34.6863,34.7609,53500.0
2021-05-17 11:10:00,37.28,37.29,37.23,37.24,16000.0,34.7422,34.7516,34.6957,34.705,16000.0
2021-05-17 11:20:00,37.25,37.32,37.24,37.26,28075.0,34.7143,34.7795,34.705,34.7236,28075.0
2021-05-17 11:30:00,37.25,37.29,37.16,37.24,27820.0,34.7143,34.7516,34.6304,34.705,27820.0
2021-05-17 11:40:00,37.23,37.29,37.21,37.21,14025.0,34.6957,34.7516,34.677,34.677,14025.0
2021-05-17 11:50:00,37.2,37.26,37.15,37.26,25575.0,34.6677,34.7236,34.6211,34.7236,25575.0
2021-05-17 12:00:00,37.24,37.25,37.2,37.21,17035.0,34.705,34.7143,34.6677,34.677,17035.0
2021-05-17 12:10:00,37.22,37.33,37.22,37.32,33900.0,34.6863,34.7888,34.6863,34.7795,33900.0
2021-05-17 12:20:00,37.34,37.35,37.31,37.34,13515.0,34.7982,34.8075,34.7702,34.7982,13515.0
2021-05-17 12:30:00,37.35,37.35,37.27,37.32,14000.0,34.8075,34.8075,34.7329,34.7795,14000.0
2021-05-17 12:40:00,37.36,37.43,37.33,37.33,80410.0,34.8168,34.882,34.7888,34.7888,80410.0
2021-05-17 12:50:00,37.34,37.34,37.25,37.26,15100.0,34.7982,34.7982,34.7143,34.7236,15100.0
2021-05-17 13:00:00,37.28,37.29,37.22,37.22,15445.0,34.7422,34.7516,34.6863,34.6863,15445.0
2021-05-17 13:10:00,37.21,37.25,37.2,37.2,11485.0,34.677,34.7143,34.6677,34.6677,11485.0
2021-05-17 13:20:00,37.19,37.22,37.16,37.22,12890.0,34.6584,34.6863,34.6304,34.6863,12890.0
2021-05-17 13:30:00,37.22,37.25,37.17,37.22,17030.0,34.6863,34.7143,34.6397,34.6863,17030.0
2021-05-17 13:40:00,37.22,37.23,37.16,37.2,50305.0,34.6863,34.6957,34.6304,34.6677,50305.0
2021-05-17 13:50:00,37.2,37.23,37.12,37.16,42990.0,34.6677,34.6957,34.5931,34.6304,42990.0
2021-05-17 14:00:00,37.17,37.17,37.09,37.11,104115.0,34.6397,34.6397,34.5652,34.5838,104115.0
2021-05-17 14:10:00,37.12,37.16,37.1,37.16,50460.0,34.5931,34.6304,34.5745,34.6304,50460.0
2021-05-17 14:20:00,37.16,37.21,37.15,37.17,34350.0,34.6304,34.677,34.6211,34.6397,34350.0
2021-05-17 14:30:00,37.17,37.24,37.16,37.17,29390.0,34.6397,34.705,34.6304,34.6397,29390.0
2021-05-17 14:40:00,37.18,37.22,37.17,37.22,18955.0,34.6491,34.6863,34.6397,34.6863,18955.0
2021-05-17 14:50:00,37.24,37.32,37.24,37.32,10770.0,34.705,34.7795,34.705,34.7795,10770.0
2021-05-17 15:00:00,37.32,37.32,37.27,37.29,34310.0,34.7795,34.7795,34.7329,34.7516,34310.0
2021-05-17 15:10:00,37.3,37.31,37.22,37.25,25605.0,34.7609,34.7702,34.6863,34.7143,25605.0
2021-05-17 15:20:00,37.24,37.32,37.24,37.31,35150.0,34.705,34.7795,34.705,34.7702,35150.0
2021-05-17 15:30:00,37.31,37.33,37.24,37.26,53650.0,34.7702,34.7888,34.705,34.7236,53650.0
2021-05-17 15:40:00,37.27,37.35,37.26,37.27,99145.0,34.7329,34.8075,34.7236,34.7329,99145.0
2021-05-17 15:50:00,37.26,37.32,37.25,37.28,175750.0,34.7236,34.7795,34.7143,34.7422,175750.0
2021-05-18 09:30:00,37.52,37.52,37.12,37.19,105250.0,34.9659,34.9659,34.5931,34.6584,105250.0
2021-05-18 09:40:00,37.18,37.26,37.05,37.25,81100.0,34.6491,34.7236,34.5279,34.7143,81100.0
2021-05-18 09:50:00,37.26,37.27,37.13,37.23,45135.0,34.7236,34.7329,34.6025,34.6957,45135.0
2021-05-18 10:00:00,37.21,37.29,37.11,37.17,45630.0,34.677,34.7516,34.5838,34.6397,45630.0
2021-05-18 10:10:00,37.17,37.17,36.81,36.81,65755.0,34.6397,34.6397,34.3042,34.3042,65755.0
2021-05-18 10:20:00,36.82,36.9,36.78,36.88,92190.0,34.3136,34.3881,34.2763,34.3695,92190.0
2021-05-18 10:30:00,36.89,36.9,36.79,36.8,76870.0,34.3788,34.3881,34.2856,34.2949,76870.0
2021-05-18 10:40:00,36.76,36.82,36.65,36.78,109720.0,34.2576,34.3136,34.1551,34.2763,109720.0
2021-05-18 10:50:00,36.79,36.83,36.74,36.79,78585.0,34.2856,34.3229,34.239,34.2856,78585.0
2021-05-18 11:00:00,36.78,36.82,36.7,36.74,100940.0,34.2763,34.3136,34.2017,34.239,100940.0
2021-05-18 11:10:00,36.74,36.77,36.68,36.74,75390.0,34.239,34.267,34.1831,34.239,75390.0
2021-05-18 11:20:00,36.75,36.84,36.74,36.83,54370.0,34.2483,34.3322,34.239,34.3229,54370.0
2021-05-18 11:30:00,36.82,36.87,36.77,36.84,75485.0,34.3136,34.3602,34.267,34.3322,75485.0
2021-05-18 11:40:00,36.85,36.85,36.74,36.83,44305.0,34.3415,34.3415,34.239,34.3229,44305.0
2021-05-18 11:50:00,36.82,36.84,36.79,36.83,26500.0,34.3136,34.3322,34.2856,34.3229,26500.0
2021-05-18 12:00:00,36.82,36.87,36.8,36.85,48815.0,34.3136,34.3602,34.2949,34.3415,48815.0
2021-05-18 12:10:00,36.84,36.86,36.81,36.84,29060.0,34.3322,34.3508,34.3042,34.3322,29060.0
2021-05-18 12:20:00,36.84,36.87,36.82,36.83,45915.0,34.3322,34.3602,34.3136,34.3229,45915.0
2021-05-18 12:30:00,36.83,36.91,36.82,36.89,29065.0,34.3229,34.3974,34.3136,34.3788,29065.0
2021-05-18 12:40:00,36.9,36.95,36.89,36.95,37145.0,34.3881,34.4347,34.3788,34.4347,37145.0
2021-05-18 12:50:00,36.94,37.02,36.94,36.97,19570.0,34.4254,34.4999,34.4254,34.4534,19570.0
2021-05-18 13:00:00,36.96,36.98,36.91,36.97,28815.0,34.444,34.4627,34.3974,34.4534,28815.0
2021-05-18 13:10:00,36.96,37.01,36.94,37.01,14090.0,34.444,34.4906,34.4254,34.4906,14090.0
2021-05-18 13:20:00,37.0,37.05,36.99,37.05,25395.0,34.4813,34.5279,34.472,34.5279,25395.0
2021-05-18 13:30:00,37.05,37.09,37.04,37.07,42770.0,34.5279,34.5652,34.5186,34.5465,42770.0
2021-05-18 13:40:00,37.08,37.15,37.08,37.13,37710.0,34.5559,34.6211,34.5559,34.6025,37710.0
2021-05-18 13:50:00,37.12,37.18,37.12,37.14,21670.0,34.5931,34.6491,34.5931,34.6118,21670.0
2021-05-18 14:00:00,37.16,37.2,37.12,37.13,36765.0,34.6304,34.6677,34.5931,34.6025,36765.0
2021-05-18 14:10:00,37.11,37.17,37.1,37.15,28690.0,34.5838,34.6397,34.5745,34.6211,28690.0
2021-05-18 14:20:00,37.15,37.16,37.05,37.07,26260.0,34.6211,34.6304,34.5279,34.5465,26260.0
2021-05-18 14:30:00,37.07,37.08,37.02,37.03,38245.0,34.5465,34.5559,34.4999,34.5093,38245.0
2021-05-18 14:40:00,37.01,37.06,36.99,37.06,27030.0,34.4906,34.5372,34.472,34.5372,27030.0
2021-05-18 14:50:00,37.06,37.16,37.05,37.14,31500.0,34.5372,34.6304,34.5279,34.6118,31500.0
2021-05-18 15:00:00,37.13,37.16,37.07,37.14,33915.0,34.6025,34.6304,34.5465,34.6118,33915.0
2021-05-18 15:10:00,37.15,37.17,37.1,37.13,36940.0,34.6211,34.6397,34.5745,34.6025,36940.0
2021-05-18 15:20:00,37.14,37.23,37.14,37.16,61500.0,34.6118,34.6957,34.6118,34.6304,61500.0
2021-05-18 15:30:00,37.16,37.17,37.1,37.16,63880.0,34.6304,34.6397,34.5745,34.6304,63880.0
2021-05-18 15:40:00,37.16,37.2,37.11,37.12,100110.0,34.6304,34.6677,34.5838,34.5931,100110.0
2021-05-18 15:50:00,37.12,37.12,36.96,36.96,203405.0,34.5931,34.5931,34.444,34.444,203405.0
2021-05-19 09:30:00,36.52,36.55,36.11,36.16,164080.0,34.034,34.0619,33.6519,33.6985,164080.0
2021-05-19 09:40:00,36.21,36.34,36.0,36.06,175765.0,33.7451,33.8662,33.5494,33.6053,175765.0
2021-05-19 09:50:00,36.09,36.25,35.95,36.1,120895.0,33.6333,33.7824,33.5028,33.6426,120895.0
2021-05-19 10:00:00,36.12,36.12,35.88,35.94,122500.0,33.6612,33.6612,33.4376,33.4935,122500.0
2021-05-19 10:10:00,35.92,35.92,35.73,35.85,81425.0,33.4748,33.4748,33.2978,33.4096,81425.0
2021-05-19 10:20:00,35.87,35.88,35.66,35.78,89745.0,33.4282,33.4376,33.2325,33.3444,89745.0
2021-05-19 10:30:00,35.78,35.8,35.53,35.57,106505.0,33.3444,33.363,33.1114,33.1487,106505.0
2021-05-19 10:40:00,35.57,35.66,35.55,35.58,49670.0,33.1487,33.2325,33.13,33.158,49670.0
2021-05-19 10:50:00,35.58,35.72,35.4,35.46,237260.0,33.158,33.2884,32.9902,33.0461,237260.0
2021-05-19 11:00:00,35.5,35.6,35.46,35.52,69195.0,33.0834,33.1766,33.0461,33.1021,69195.0
2021-05-19 11:10:00,35.53,35.59,35.46,35.47,119580.0,33.1114,33.1673,33.0461,33.0555,119580.0
2021-05-19 11:20:00,35.48,35.58,35.48,35.52,49540.0,33.0648,33.158,33.0648,33.1021,49540.0
2021-05-19 11:30:00,35.52,35.52,35.31,35.43,216620.0,33.1021,33.1021,32.9064,33.0182,216620.0
2021-05-19 11:40:00,35.44,35.59,35.44,35.57,48000.0,33.0275,33.1673,33.0275,33.1487,48000.0
2021-05-19 11:50:00,35.57,35.62,35.5,35.58,40000.0,33.1487,33.1952,33.0834,33.158,40000.0
2021-05-19 12:00:00,35.56,35.57,35.51,35.56,44295.0,33.1393,33.1487,33.0927,33.1393,44295.0
2021-05-19 12:10:00,35.56,35.56,35.43,35.55,95490.0,33.1393,33.1393,33.0182,33.13,95490.0
2021-05-19 12:20:00,35.56,35.62,35.55,35.58,34160.0,33.1393,33.1952,33.13,33.158,34160.0
2021-05-19 12:30:00,35.59,35.6,35.51,35.57,41605.0,33.1673,33.1766,33.0927,33.1487,41605.0
2021-05-19 12:40:00,35.56,35.6,35.5,35.54,55575.0,33.1393,33.1766,33.0834,33.1207,55575.0
2021-05-19 12:50:00,35.53,35.64,35.53,35.6,39980.0,33.1114,33.2139,33.1114,33.1766,39980.0
2021-05-19 13:00:00,35.57,35.62,35.56,35.62,28300.0,33.1487,33.1952,33.1393,33.1952,28300.0
2021-05-19 13:10:00,35.63,35.73,35.63,35.71,28195.0,33.2046,33.2978,33.2046,33.2791,28195.0
2021-05-19 13:20:00,35.71,35.73,35.62,35.62,28830.0,33.2791,33.2978,33.1952,33.1952,28830.0
2021-05-19 13:30:00,35.63,35.64,35.57,35.64,35645.0,33.2046,33.2139,33.1487,33.2139,35645.0
2021-05-19 13:40:00,35.63,35.65,35.61,35.62,29840.0,33.2046,33.2232,33.1859,33.1952,29840.0
2021-05-19 13:50:00,35.65,35.71,35.62,35.65,48000.0,33.2232,33.2791,33.1952,33.2232,48000.0
2021-05-19 14:00:00,35.64,35.67,35.45,35.62,42640.0,33.2139,33.2418,33.0368,33.1952,42640.0
2021-05-19 14:10:00,35.6,35.6,35.45,35.51,73310.0,33.1766,33.1766,33.0368,33.0927,73310.0
2021-05-19 14:20:00,35.58,35.87,35.54,35.84,346620.0,33.158,33.4282,33.1207,33.4003,346620.0
2021-05-19 14:30:00,35.85,35.9,35.78,35.87,90275.0,33.4096,33.4562,33.3444,33.4282,90275.0
2021-05-19 14:40:00,35.87,35.94,35.85,35.91,94705.0,33.4282,33.4935,33.4096,33.4655,94705.0
2021-05-19 14:50:00,35.93,36.03,35.91,35.95,365040.0,33.4841,33.5773,33.4655,33.5028,365040.0
2021-05-19 15:00:00,35.94,35.99,35.88,35.99,138315.0,33.4935,33.5401,33.4376,33.5401,138315.0
2021-05-19 15:10:00,36.0,36.05,35.85,35.87,287165.0,33.5494,33.596,33.4096,33.4282,287165.0
2021-05-19 15:20:00,35.87,36.05,35.85,35.98,365505.0,33.4282,33.596,33.4096,33.5307,365505.0
2021-05-19 15:30:00,36.0,36.02,35.88,36.01,140405.0,33.5494,33.568,33.4376,33.5587,140405.0
2021-05-19 15:40:00,36.01,36.05,35.98,36.03,106760.0,33.5587,33.596,33.5307,33.5773,106760.0
2021-05-19 15:50:00,36.02,36.22,36.01,36.11,594860.0,33.568,33.7544,33.5587,33.6519,594860.0
2021-05-20 09:30:00,36.12,36.39,36.04,36.13,145065.0,33.6612,33.9128,33.5867,33.6705,145065.0
2021-05-20 09:40:00,36.17,36.38,36.1,36.27,52530.0,33.7078,33.9035,33.6426,33.801,52530.0
2021-05-20 09:50:00,36.32,36.4,36.19,36.39,47360.0,33.8476,33.9222,33.7264,33.9128,47360.0
2021-05-20 10:00:00,36.39,36.53,36.39,36.43,56325.0,33.9128,34.0433,33.9128,33.9501,56325.0
2021-05-20 10:10:00,36.44,36.61,36.44,36.59,82430.0,33.9594,34.1179,33.9594,34.0992,82430.0
2021-05-20 10:20:00,36.59,36.62,36.52,36.54,51625.0,34.0992,34.1272,34.034,34.0526,51625.0
2021-05-20 10:30:00,36.53,36.54,36.43,36.52,42055.0,34.0433,34.0526,33.9501,34.034,42055.0
2021-05-20 10:40:00,36.53,36.53,36.4,36.45,50170.0,34.0433,34.0433,33.9222,33.9687,50170.0
2021-05-20 10:50:00,36.45,36.46,36.33,36.42,58415.0,33.9687,33.9781,33.8569,33.9408,58415.0
2021-05-20 11:00:00,36.42,36.45,36.38,36.39,31375.0,33.9408,33.9687,33.9035,33.9128,31375.0
2021-05-20 11:10:00,36.41,36.45,36.39,36.41,28990.0,33.9315,33.9687,33.9128,33.9315,28990.0
2021-05-20 11:20:00,36.39,36.44,36.37,36.4,30135.0,33.9128,33.9594,33.8942,33.9222,30135.0
2021-05-20 11:30:00,36.47,36.54,36.45,36.49,41110.0,33.9874,34.0526,33.9687,34.006,41110.0
2021-05-20 11:40:00,36.51,36.57,36.45,36.54,33470.0,34.0247,34.0806,33.9687,34.0526,33470.0
2021-05-20 11:50:00,36.54,36.55,36.49,36.54,75385.0,34.0526,34.0619,34.006,34.0526,75385.0
2021-05-20 12:00:00,36.53,36.58,36.5,36.58,50305.0,34.0433,34.0899,34.0153,34.0899,50305.0
2021-05-20 12:10:00,36.57,36.6,36.48,36.5,212270.0,34.0806,34.1085,33.9967,34.0153,212270.0
2021-05-20 12:20:00,36.49,36.52,36.4,36.41,77915.0,34.006,34.034,33.9222,33.9315,77915.0
2021-05-20 12:30:00,36.41,36.51,36.41,36.47,24120.0,33.9315,34.0247,33.9315,33.9874,24120.0
2021-05-20 12:40:00,36.46,36.56,36.46,36.54,23400.0,33.9781,34.0713,33.9781,34.0526,23400.0
2021-05-20 12:50:00,36.55,36.61,36.54,36.56,59410.0,34.0619,34.1179,34.0526,34.0713,59410.0
2021-05-20 13:00:00,36.57,36.58,36.54,36.57,22255.0,34.0806,34.0899,34.0526,34.0806,22255.0
2021-05-20 13:10:00,36.57,36.64,36.56,36.64,12000.0,34.0806,34.1458,34.0713,34.1458,12000.0
2021-05-20 13:20:00,36.63,36.68,36.62,36.67,33280.0,34.1365,34.1831,34.1272,34.1738,33280.0
2021-05-20 13:30:00,36.69,36.73,36.67,36.71,36310.0,34.1924,34.2297,34.1738,34.211,36310.0
2021-05-20 13:40:00,36.71,36.72,36.69,36.7,130410.0,34.211,34.2204,34.1924,34.2017,130410.0
2021-05-20 13:50:00,36.7,36.73,36.65,36.71,62435.0,34.2017,34.2297,34.1551,34.211,62435.0
2021-05-20 14:00:00,36.72,36.75,36.7,36.74,19630.0,34.2204,34.2483,34.2017,34.239,19630.0
2021-05-20 14:10:00,36.74,36.77,36.71,36.75,89530.0,34.239,34.267,34.211,34.2483,89530.0
2021-05-20 14:20:00,36.75,36.79,36.74,36.78,231865.0,34.2483,34.2856,34.239,34.2763,231865.0
2021-05-20 14:30:00,36.81,36.81,36.75,36.8,66655.0,34.3042,34.3042,34.2483,34.2949,66655.0
2021-05-20 14:40:00,36.79,36.82,36.75,36.77,50435.0,34.2856,34.3136,34.2483,34.267,50435.0
2021-05-20 14:50:00,36.77,36.81,36.75,36.79,43665.0,34.267,34.3042,34.2483,34.2856,43665.0
2021-05-20 15:00:00,36.76,36.79,36.72,36.77,66605.0,34.2576,34.2856,34.2204,34.267,66605.0
2021-05-20 15:10:00,36.77,36.82,36.75,36.79,74005.0,34.267,34.3136,34.2483,34.2856,74005.0
2021-05-20 15:20:00,36.79,36.87,36.79,36.87,74625.0,34.2856,34.3602,34.2856,34.3602,74625.0
2021-05-20 15:30:00,36.88,36.88,36.81,36.83,103600.0,34.3695,34.3695,34.3042,34.3229,103600.0
2021-05-20 15:40:00,36.84,36.86,36.78,36.78,140320.0,34.3322,34.3508,34.2763,34.2763,140320.0
2021-05-20 15:50:00,36.78,36.81,36.73,36.75,433230.0,34.2763,34.3042,34.2297,34.2483,433230.0
2021-05-21 09:30:00,36.6,37.01,36.6,37.0,245370.0,34.2053,34.5885,34.2053,34.5791,245370.0
2021-05-21 09:40:00,36.97,36.98,36.71,36.71,73730.0,34.5511,34.5604,34.3081,34.3081,73730.0
2021-05-21 09:50:00,36.71,36.98,36.71,36.91,53085.0,34.3081,34.5604,34.3081,34.495,53085.0
2021-05-21 10:00:00,36.88,36.91,36.76,36.88,61450.0,34.467,34.495,34.3548,34.467,61450.0
2021-05-21 10:10:00,36.9,36.92,36.75,36.77,148925.0,34.4856,34.5043,34.3455,34.3642,148925.0
2021-05-21 10:20:00,36.79,36.83,36.76,36.81,61775.0,34.3828,34.4202,34.3548,34.4015,61775.0
2021-05-21 10:30:00,36.81,36.95,36.77,36.82,61695.0,34.4015,34.5324,34.3642,34.4109,61695.0
2021-05-21 10:40:00,36.85,36.97,36.85,36.96,37425.0,34.4389,34.5511,34.4389,34.5417,37425.0
2021-05-21 10:50:00,36.97,37.04,36.96,37.02,54995.0,34.5511,34.6165,34.5417,34.5978,54995.0
2021-05-21 11:00:00,37.0,37.02,36.9,36.98,74540.0,34.5791,34.5978,34.4856,34.5604,74540.0
2021-05-21 11:10:00,36.99,37.01,36.91,36.93,50745.0,34.5698,34.5885,34.495,34.5137,50745.0
2021-05-21 11:20:00,36.94,36.94,36.78,36.79,188240.0,34.523,34.523,34.3735,34.3828,188240.0
2021-05-21 11:30:00,36.8,36.87,36.78,36.79,36085.0,34.3922,34.4576,34.3735,34.3828,36085.0
2021-05-21 11:40:00,36.8,36.8,36.75,36.77,30800.0,34.3922,34.3922,34.3455,34.3642,30800.0
2021-05-21 11:50:00,36.77,36.79,36.65,36.67,82900.0,34.3642,34.3828,34.252,34.2707,82900.0
2021-05-21 12:00:00,36.66,36.68,36.57,36.58,33235.0,34.2614,34.28,34.1772,34.1866,33235.0
2021-05-21 12:10:00,36.59,36.67,36.59,36.66,45255.0,34.1959,34.2707,34.1959,34.2614,45255.0
2021-05-21 12:20:00,36.66,36.69,36.65,36.68,27370.0,34.2614,34.2894,34.252,34.28,27370.0
2021-05-21 12:30:00,36.68,36.7,36.61,36.62,35105.0,34.28,34.2987,34.2146,34.224,35105.0
2021-05-21 12:40:00,36.64,36.67,36.64,36.65,26065.0,34.2427,34.2707,34.2427,34.252,26065.0
2021-05-21 12:50:00,36.64,36.67,36.61,36.62,67965.0,34.2427,34.2707,34.2146,34.224,67965.0
2021-05-21 13:00:00,36.63,36.7,36.63,36.68,17505.0,34.2333,34.2987,34.2333,34.28,17505.0
2021-05-21 13:10:00,36.69,36.7,36.67,36.7,22890.0,34.2894,34.2987,34.2707,34.2987,22890.0
2021-05-21 13:20:00,36.7,36.76,36.68,36.76,28830.0,34.2987,34.3548,34.28,34.3548,28830.0
2021-05-21 13:30:00,36.79,36.8,36.74,36.8,55280.0,34.3828,34.3922,34.3361,34.3922,55280.0
2021-05-21 13:40:00,36.79,36.8,36.74,36.78,41060.0,34.3828,34.3922,34.3361,34.3735,41060.0
2021-05-21 13:50:00,36.78,36.81,36.75,36.75,46695.0,34.3735,34.4015,34.3455,34.3455,46695.0
2021-05-21 14:00:00,36.75,36.76,36.66,36.73,38550.0,34.3455,34.3548,34.2614,34.3268,38550.0
2021-05-21 14:10:00,36.74,36.77,36.72,36.75,29365.0,34.3361,34.3642,34.3174,34.3455,29365.0
2021-05-21 14:20:00,36.75,36.76,36.71,36.75,35355.0,34.3455,34.3548,34.3081,34.3455,35355.0
2021-05-21 14:30:00,36.74,36.78,36.72,36.72,50300.0,34.3361,34.3735,34.3174,34.3174,50300.0
2021-05-21 14:40:00,36.72,36.78,36.72,36.78,34450.0,34.3174,34.3735,34.3174,34.3735,34450.0
2021-05-21 14:50:00,36.78,36.83,36.74,36.8,41685.0,34.3735,34.4202,34.3361,34.3922,41685.0
2021-05-21 15:00:00,36.79,36.79,36.66,36.66,30750.0,34.3828,34.3828,34.2614,34.2614,30750.0
2021-05-21 15:10:00,36.68,36.74,36.67,36.74,43410.0,34.28,34.3361,34.2707,34.3361,43410.0
2021-05-21 15:20:00,36.74,36.75,36.7,36.75,51535.0,34.3361,34.3455,34.2987,34.3455,51535.0
2021-05-21 15:30:00,36.74,36.76,36.71,36.76,76375.0,34.3361,34.3548,34.3081,34.3548,76375.0
2021-05-21 15:40:00,36.75,36.81,36.7,36.78,123955.0,34.3455,34.4015,34.2987,34.3735,123955.0
2021-05-21 15:50:00,36.8,36.8,36.66,36.67,358270.0,34.3922,34.3922,34.2614,34.2707,358270.0
2021-05-24 09:30:00,36.95,36.96,36.4,36.7,183970.0,34.5324,34.5417,34.0184,34.2987,183970.0
2021-05-24 09:40:00,36.71,36.83,36.63,36.68,66840.0,34.3081,34.4202,34.2333,34.28,66840.0
2021-05-24 09:50:00,36.65,36.69,36.62,36.63,43700.0,34.252,34.2894,34.224,34.2333,43700.0
2021-05-24 10:00:00,36.63,36.72,36.63,36.71,114725.0,34.2333,34.3174,34.2333,34.3081,114725.0
2021-05-24 10:10:00,36.72,36.72,36.5,36.54,60650.0,34.3174,34.3174,34.1118,34.1492,60650.0
2021-05-24 10:20:00,36.53,36.56,36.4,36.42,56255.0,34.1399,34.1679,34.0184,34.0371,56255.0
2021-05-24 10:30:00,36.44,36.55,36.35,36.49,87745.0,34.0557,34.1586,33.9716,34.1025,87745.0
2021-05-24 10:40:00,36.48,36.63,36.47,36.52,51455.0,34.0931,34.2333,34.0838,34.1305,51455.0
2021-05-24 10:50:00,36.5,36.67,36.5,36.64,26580.0,34.1118,34.2707,34.1118,34.2427,26580.0
2021-05-24 11:00:00,36.64,36.67,36.57,36.6,39030.0,34.2427,34.2707,34.1772,34.2053,39030.0
2021-05-24 11:10:00,36.6,36.66,36.59,36.66,39725.0,34.2053,34.2614,34.1959,34.2614,39725.0
2021-05-24 11:20:00,36.63,36.67,36.59,36.6,28110.0,34.2333,34.2707,34.1959,34.2053,28110.0
2021-05-24 11:30:00,36.61,36.63,36.58,36.62,23270.0,34.2146,34.2333,34.1866,34.224,23270.0
2021-05-24 11:40:00,36.64,36.68,36.63,36.65,28095.0,34.2427,34.28,34.2333,34.252,28095.0
2021-05-24 11:50:00,36.64,36.64,36.61,36.64,22050.0,34.2427,34.2427,34.2146,34.2427,22050.0
2021-05-24 12:00:00,36.64,36.64,36.59,36.59,33420.0,34.2427,34.2427,34.1959,34.1959,33420.0
2021-05-24 12:10:00,36.61,36.66,36.6,36.61,37785.0,34.2146,34.2614,34.2053,34.2146,37785.0
2021-05-24 12:20:00,36.61,36.64,36.59,36.59,27860.0,34.2146,34.2427,34.1959,34.1959,27860.0
2021-05-24 12:30:00,36.6,36.61,36.58,36.61,13640.0,34.2053,34.2146,34.1866,34.2146,13640.0
2021-05-24 12:40:00,36.61,36.61,36.59,36.61,11015.0,34.2146,34.2146,34.1959,34.2146,11015.0
2021-05-24 12:50:00,36.59,36.62,36.57,36.57,25300.0,34.1959,34.224,34.1772,34.1772,25300.0
2021-05-24 13:00:00,36.55,36.6,36.55,36.56,13735.0,34.1586,34.2053,34.1586,34.1679,13735.0
2021-05-24 13:10:00,36.58,36.6,36.56,36.58,32635.0,34.1866,34.2053,34.1679,34.1866,32635.0
2021-05-24 13:20:00,36.57,36.58,36.54,36.56,15670.0,34.1772,34.1866,34.1492,34.1679,15670.0
2021-05-24 13:30:00,36.55,36.59,36.5,36.54,47775.0,34.1586,34.1959,34.1118,34.1492,47775.0
2021-05-24 13:40:00,36.53,36.54,36.44,36.52,39260.0,34.1399,34.1492,34.0557,34.1305,39260.0
2021-05-24 13:50:00,36.52,36.52,36.46,36.48,42000.0,34.1305,34.1305,34.0744,34.0931,42000.0
2021-05-24 14:00:00,36.5,36.51,36.48,36.51,27550.0,34.1118,34.1212,34.0931,34.1212,27550.0
2021-05-24 14:10:00,36.51,36.54,36.47,36.47,42070.0,34.1212,34.1492,34.0838,34.0838,42070.0
2021-05-24 14:20:00,36.47,36.49,36.45,36.46,28445.0,34.0838,34.1025,34.0651,34.0744,28445.0
2021-05-24 14:30:00,36.46,36.46,36.41,36.43,39345.0,34.0744,34.0744,34.0277,34.0464,39345.0
2021-05-24 14:40:00,36.44,36.46,36.43,36.43,42125.0,34.0557,34.0744,34.0464,34.0464,42125.0
2021-05-24 14:50:00,36.43,36.44,36.41,36.43,25530.0,34.0464,34.0557,34.0277,34.0464,25530.0
2021-05-24 15:00:00,36.43,36.49,36.41,36.49,44970.0,34.0464,34.1025,34.0277,34.1025,44970.0
2021-05-24 15:10:00,36.49,36.5,36.45,36.48,48470.0,34.1025,34.1118,34.0651,34.0931,48470.0
2021-05-24 15:20:00,36.47,36.49,36.45,36.46,39830.0,34.0838,34.1025,34.0651,34.0744,39830.0
2021-05-24 15:30:00,36.45,36.48,36.43,36.43,91590.0,34.0651,34.0931,34.0464,34.0464,91590.0
2021-05-24 15:40:00,36.43,36.45,36.4,36.45,82165.0,34.0464,34.0651,34.0184,34.0651,82165.0
2021-05-24 15:50:00,36.45,36.47,36.32,36.33,266040.0,34.0651,34.0838,33.9436,33.9529,266040.0
2021-05-25 09:30:00,36.37,36.64,36.21,36.32,176520.0,33.9903,34.2427,33.8408,33.9436,176520.0
2021-05-25 09:40:00,36.36,36.39,36.15,36.28,92335.0,33.981,34.009,33.7847,33.9062,92335.0
2021-05-25 09:50:00,36.27,36.4,36.22,36.37,53855.0,33.8969,34.0184,33.8501,33.9903,53855.0
2021-05-25 10:00:00,36.35,36.41,36.26,36.38,55470.0,33.9716,34.0277,33.8875,33.9997,55470.0
2021-05-25 10:10:00,36.38,36.5,36.38,36.46,111345.0,33.9997,34.1118,33.9997,34.0744,111345.0
2021-05-25 10:20:00,36.48,36.52,36.43,36.49,224775.0,34.0931,34.1305,34.0464,34.1025,224775.0
2021-05-25 10:30:00,36.5,36.51,36.41,36.41,181860.0,34.1118,34.1212,34.0277,34.0277,181860.0
2021-05-25 10:40:00,36.45,36.49,36.38,36.44,95800.0,34.0651,34.1025,33.9997,34.0557,95800.0
2021-05-25 10:50:00,36.45,36.5,36.43,36.46,162085.0,34.0651,34.1118,34.0464,34.0744,162085.0
2021-05-25 11:00:00,36.46,36.46,36.34,36.39,43515.0,34.0744,34.0744,33.9623,34.009,43515.0
2021-05-25 11:10:00,36.41,36.45,36.25,36.27,97375.0,34.0277,34.0651,33.8782,33.8969,97375.0
2021-05-25 11:20:00,36.3,36.37,36.28,36.28,32830.0,33.9249,33.9903,33.9062,33.9062,32830.0
2021-05-25 11:30:00,36.3,36.38,36.21,36.28,67605.0,33.9249,33.9997,33.8408,33.9062,67605.0
2021-05-25 11:40:00,36.26,36.36,36.26,36.36,31855.0,33.8875,33.981,33.8875,33.981,31855.0
2021-05-25 11:50:00,36.35,36.38,36.29,36.36,27250.0,33.9716,33.9997,33.9156,33.981,27250.0
2021-05-25 12:00:00,36.36,36.36,36.28,36.32,28430.0,33.981,33.981,33.9062,33.9436,28430.0
2021-05-25 12:10:00,36.31,36.36,36.27,36.31,46365.0,33.9343,33.981,33.8969,33.9343,46365.0
2021-05-25 12:20:00,36.33,36.35,36.3,36.3,19135.0,33.9529,33.9716,33.9249,33.9249,19135.0
2021-05-25 12:30:00,36.3,36.33,36.29,36.3,27765.0,33.9249,33.9529,33.9156,33.9249,27765.0
2021-05-25 12:40:00,36.32,36.33,36.26,36.27,34720.0,33.9436,33.9529,33.8875,33.8969,34720.0
2021-05-25 12:50:00,36.28,36.28,36.25,36.25,39060.0,33.9062,33.9062,33.8782,33.8782,39060.0
2021-05-25 13:00:00,36.26,36.27,36.22,36.26,33130.0,33.8875,33.8969,33.8501,33.8875,33130.0
2021-05-25 13:10:00,36.24,36.29,36.23,36.25,27765.0,33.8688,33.9156,33.8595,33.8782,27765.0
2021-05-25 13:20:00,36.26,36.26,36.16,36.18,44055.0,33.8875,33.8875,33.7941,33.8128,44055.0
2021-05-25 13:30:00,36.17,36.18,36.12,36.15,47775.0,33.8034,33.8128,33.7567,33.7847,47775.0
2021-05-25 13:40:00,36.16,36.19,36.15,36.15,31660.0,33.7941,33.8221,33.7847,33.7847,31660.0
2021-05-25 13:50:00,36.17,36.24,36.17,36.18,26885.0,33.8034,33.8688,33.8034,33.8128,26885.0
2021-05-25 14:00:00,36.18,36.27,36.15,36.23,37600.0,33.8128,33.8969,33.7847,33.8595,37600.0
2021-05-25 14:10:00,36.24,36.28,36.21,36.23,39145.0,33.8688,33.9062,33.8408,33.8595,39145.0
2021-05-25 14:20:00,36.24,36.26,36.24,36.25,23435.0,33.8688,33.8875,33.8688,33.8782,23435.0
2021-05-25 14:30:00,36.26,36.32,36.24,36.26,46250.0,33.8875,33.9436,33.8688,33.8875,46250.0
2021-05-25 14:40:00,36.26,36.28,36.22,36.22,27330.0,33.8875,33.9062,33.8501,33.8501,27330.0
2021-05-25 14:50:00,36.22,36.24,36.19,36.23,60710.0,33.8501,33.8688,33.8221,33.8595,60710.0
2021-05-25 15:00:00,36.21,36.22,36.19,36.2,57205.0,33.8408,33.8501,33.8221,33.8315,57205.0
2021-05-25 15:10:00,36.19,36.21,36.13,36.16,57840.0,33.8221,33.8408,33.766,33.7941,57840.0
2021-05-25 15:20:00,36.16,36.2,36.12,36.14,50675.0,33.7941,33.8315,33.7567,33.7754,50675.0
2021-05-25 15:30:00,36.14,36.15,36.09,36.1,116215.0,33.7754,33.7847,33.7286,33.738,116215.0
2021-05-25 15:40:00,36.1,36.14,36.05,36.05,156785.0,33.738,33.7754,33.6913,33.6913,156785.0
2021-05-25 15:50:00,36.06,36.12,36.02,36.1,324720.0,33.7006,33.7567,33.6632,33.738,324720.0
2021-05-26 09:30:00,36.01,36.67,36.01,36.62,122470.0,33.6539,34.2707,33.6539,34.224,122470.0
2021-05-26 09:40:00,36.58,36.62,36.27,36.41,243585.0,34.1866,34.224,33.8969,34.0277,243585.0
2021-05-26 09:50:00,36.41,36.54,36.4,36.49,128960.0,34.0277,34.1492,34.0184,34.1025,128960.0
2021-05-26 10:00:00,36.51,36.52,36.36,36.42,50430.0,34.1212,34.1305,33.981,34.0371,50430.0
2021-05-26 10:10:00,36.44,36.56,36.42,36.5,35020.0,34.0557,34.1679,34.0371,34.1118,35020.0
2021-05-26 10:20:00,36.52,36.58,36.43,36.45,33635.0,34.1305,34.1866,34.0464,34.0651,33635.0
2021-05-26 10:30:00,36.47,36.5,36.4,36.45,44915.0,34.0838,34.1118,34.0184,34.0651,44915.0
2021-05-26 10:40:00,36.45,36.46,36.32,36.33,45615.0,34.0651,34.0744,33.9436,33.9529,45615.0
2021-05-26 10:50:00,36.33,36.37,36.2,36.29,65890.0,33.9529,33.9903,33.8315,33.9156,65890.0
2021-05-26 11:00:00,36.29,36.32,36.17,36.19,41985.0,33.9156,33.9436,33.8034,33.8221,41985.0
2021-05-26 11:10:00,36.18,36.2,36.12,36.16,38885.0,33.8128,33.8315,33.7567,33.7941,38885.0
2021-05-26 11:20:00,36.14,36.17,36.08,36.11,37070.0,33.7754,33.8034,33.7193,33.7473,37070.0
2021-05-26 11:30:00,36.13,36.13,36.09,36.09,25025.0,33.766,33.766,33.7286,33.7286,25025.0
2021-05-26 11:40:00,36.08,36.08,35.93,36.04,120755.0,33.7193,33.7193,33.5791,33.6819,120755.0
2021-05-26 11:50:00,36.04,36.06,36.0,36.01,56610.0,33.6819,33.7006,33.6445,33.6539,56610.0
2021-05-26 12:00:00,36.01,36.06,35.97,36.0,57565.0,33.6539,33.7006,33.6165,33.6445,57565.0
2021-05-26 12:10:00,36.0,36.15,35.98,36.15,44535.0,33.6445,33.7847,33.6258,33.7847,44535.0
2021-05-26 12:20:00,36.15,36.17,36.11,36.11,36975.0,33.7847,33.8034,33.7473,33.7473,36975.0
2021-05-26 12:30:00,36.11,36.18,36.09,36.14,31845.0,33.7473,33.8128,33.7286,33.7754,31845.0
2021-05-26 12:40:00,36.13,36.14,36.05,36.05,25120.0,33.766,33.7754,33.6913,33.6913,25120.0
2021-05-26 12:50:00,36.07,36.08,36.0,36.0,45190.0,33.71,33.7193,33.6445,33.6445,45190.0
2021-05-26 13:00:00,36.0,36.02,35.97,35.98,52045.0,33.6445,33.6632,33.6165,33.6258,52045.0
2021-05-26 13:10:00,35.98,36.01,35.94,36.0,38150.0,33.6258,33.6539,33.5885,33.6445,38150.0
2021-05-26 13:20:00,36.0,36.13,35.99,36.11,44590.0,33.6445,33.766,33.6352,33.7473,44590.0
2021-05-26 13:30:00,36.11,36.22,36.02,36.21,119570.0,33.7473,33.8501,33.6632,33.8408,119570.0
2021-05-26 13:40:00,36.22,36.28,36.19,36.27,44755.0,33.8501,33.9062,33.8221,33.8969,44755.0
2021-05-26 13:50:00,36.26,36.36,36.25,36.33,48640.0,33.8875,33.981,33.8782,33.9529,48640.0
2021-05-26 14:00:00,36.34,36.37,36.31,36.36,55075.0,33.9623,33.9903,33.9343,33.981,55075.0
2021-05-26 14:10:00,36.37,36.43,36.34,36.38,36505.0,33.9903,34.0464,33.9623,33.9997,36505.0
2021-05-26 14:20:00,36.38,36.43,36.37,36.42,45185.0,33.9997,34.0464,33.9903,34.0371,45185.0
2021-05-26 14:30:00,36.44,36.48,36.43,36.48,41905.0,34.0557,34.0931,34.0464,34.0931,41905.0
2021-05-26 14:40:00,36.49,36.5,36.45,36.48,42950.0,34.1025,34.1118,34.0651,34.0931,42950.0
2021-05-26 14:50:00,36.48,36.5,36.42,36.47,61565.0,34.0931,34.1118,34.0371,34.0838,61565.0
2021-05-26 15:00:00,36.49,36.5,36.44,36.46,45435.0,34.1025,34.1118,34.0557,34.0744,45435.0
2021-05-26 15:10:00,36.45,36.48,36.44,36.44,55175.0,34.0651,34.0931,34.0557,34.0557,55175.0
2021-05-26 15:20:00,36.46,36.53,36.46,36.51,76900.0,34.0744,34.1399,34.0744,34.1212,76900.0
2021-05-26 15:30:00,36.52,36.57,36.5,36.55,67285.0,34.1305,34.1772,34.1118,34.1586,67285.0
2021-05-26 15:40:00,36.54,36.55,36.5,36.54,107470.0,34.1492,34.1586,34.1118,34.1492,107470.0
2021-05-26 15:50:00,36.53,36.61,36.49,36.6,291755.0,34.1399,34.2146,34.1025,34.2053,291755.0
2021-05-27 09:30:00,36.7,36.9,36.7,36.87,119380.0,34.2987,34.4856,34.2987,34.4576,119380.0
2021-05-27 09:40:00,36.87,37.05,36.8,37.05,72140.0,34.4576,34.6258,34.3922,34.6258,72140.0
2021-05-27 09:50:00,37.05,37.05,36.86,36.86,64685.0,34.6258,34.6258,34.4483,34.4483,64685.0
2021-05-27 10:00:00,36.88,36.98,36.85,36.93,49795.0,34.467,34.5604,34.4389,34.5137,49795.0
2021-05-27 10:10:00,36.94,36.96,36.88,36.91,36420.0,34.523,34.5417,34.467,34.495,36420.0
2021-05-27 10:20:00,36.9,36.9,36.81,36.83,44045.0,34.4856,34.4856,34.4015,34.4202,44045.0
2021-05-27 10:30:00,36.83,36.84,36.75,36.75,71280.0,34.4202,34.4296,34.3455,34.3455,71280.0
2021-05-27 10:40:00,36.75,36.97,36.75,36.92,43760.0,34.3455,34.5511,34.3455,34.5043,43760.0
2021-05-27 10:50:00,36.91,36.92,36.82,36.91,46135.0,34.495,34.5043,34.4109,34.495,46135.0
2021-05-27 11:00:00,36.91,36.92,36.78,36.78,27865.0,34.495,34.5043,34.3735,34.3735,27865.0
2021-05-27 11:10:00,36.76,36.8,36.73,36.79,25400.0,34.3548,34.3922,34.3268,34.3828,25400.0
2021-05-27 11:20:00,36.79,36.82,36.73,36.79,27210.0,34.3828,34.4109,34.3268,34.3828,27210.0
2021-05-27 11:30:00,36.78,36.81,36.71,36.71,32930.0,34.3735,34.4015,34.3081,34.3081,32930.0
2021-05-27 11:40:00,36.71,36.75,36.64,36.64,32570.0,34.3081,34.3455,34.2427,34.2427,32570.0
2021-05-27 11:50:00,36.65,36.69,36.64,36.68,28680.0,34.252,34.2894,34.2427,34.28,28680.0
2021-05-27 12:00:00,36.68,36.7,36.65,36.68,27980.0,34.28,34.2987,34.252,34.28,27980.0
2021-05-27 12:10:00,36.68,36.71,36.65,36.69,22950.0,34.28,34.3081,34.252,34.2894,22950.0
2021-05-27 12:20:00,36.69,36.73,36.68,36.73,27530.0,34.2894,34.3268,34.28,34.3268,27530.0
2021-05-27 12:30:00,36.73,36.75,36.71,36.72,25005.0,34.3268,34.3455,34.3081,34.3174,25005.0
2021-05-27 12:40:00,36.72,36.72,36.67,36.69,23050.0,34.3174,34.3174,34.2707,34.2894,23050.0
2021-05-27 12:50:00,36.69,36.72,36.66,36.72,25590.0,34.2894,34.3174,34.2614,34.3174,25590.0
2021-05-27 13:00:00,36.72,36.72,36.63,36.65,54305.0,34.3174,34.3174,34.2333,34.252,54305.0
2021-05-27 13:10:00,36.66,36.68,36.63,36.66,21250.0,34.2614,34.28,34.2333,34.2614,21250.0
2021-05-27 13:20:00,36.64,36.66,36.59,36.59,17225.0,34.2427,34.2614,34.1959,34.1959,17225.0
2021-05-27 13:30:00,36.59,36.63,36.57,36.58,19645.0,34.1959,34.2333,34.1772,34.1866,19645.0
2021-05-27 13:40:00,36.57,36.59,36.57,36.57,24505.0,34.1772,34.1959,34.1772,34.1772,24505.0
2021-05-27 13:50:00,36.56,36.6,36.53,36.6,27155.0,34.1679,34.2053,34.1399,34.2053,27155.0
2021-05-27 14:00:00,36.6,36.62,36.59,36.61,30990.0,34.2053,34.224,34.1959,34.2146,30990.0
2021-05-27 14:10:00,36.61,36.61,36.58,36.61,21775.0,34.2146,34.2146,34.1866,34.2146,21775.0
2021-05-27 14:20:00,36.61,36.63,36.57,36.6,26515.0,34.2146,34.2333,34.1772,34.2053,26515.0
2021-05-27 14:30:00,36.61,36.61,36.52,36.55,47170.0,34.2146,34.2146,34.1305,34.1586,47170.0
2021-05-27 14:40:00,36.55,36.55,36.49,36.5,29035.0,34.1586,34.1586,34.1025,34.1118,29035.0
2021-05-27 14:50:00,36.51,36.52,36.48,36.51,30500.0,34.1212,34.1305,34.0931,34.1212,30500.0
2021-05-27 15:00:00,36.51,36.54,36.47,36.54,35860.0,34.1212,34.1492,34.0838,34.1492,35860.0
2021-05-27 15:10:00,36.56,36.59,36.53,36.59,40755.0,34.1679,34.1959,34.1399,34.1959,40755.0
2021-05-27 15:20:00,36.58,36.58,36.51,36.52,40925.0,34.1866,34.1866,34.1212,34.1305,40925.0
2021-05-27 15:30:00,36.52,36.62,36.51,36.56,73300.0,34.1305,34.224,34.1212,34.1679,73300.0
2021-05-27 15:40:00,36.57,36.58,36.51,36.52,53130.0,34.1772,34.1866,34.1212,34.1305,53130.0
2021-05-27 15:50:00,36.51,36.67,36.51,36.54,417605.0,34.1212,34.2707,34.1212,34.1492,417605.0
2021-05-28 09:30:00,36.87,37.0,36.63,36.89,192045.0,34.4576,34.5791,34.2333,34.4763,192045.0
2021-05-28 09:40:00,36.87,36.92,36.76,36.79,58355.0,34.4576,34.5043,34.3548,34.3828,58355.0
2021-05-28 09:50:00,36.77,36.79,36.69,36.76,49120.0,34.3642,34.3828,34.2894,34.3548,49120.0
2021-05-28 10:00:00,36.72,36.72,36.47,36.51,44420.0,34.3174,34.3174,34.0838,34.1212,44420.0
2021-05-28 10:10:00,36.46,36.46,36.32,36.32,63185.0,34.0744,34.0744,33.9436,33.9436,63185.0
2021-05-28 10:20:00,36.32,36.38,36.28,36.3,46930.0,33.9436,33.9997,33.9062,33.9249,46930.0
2021-05-28 10:30:00,36.29,36.34,36.2,36.3,67440.0,33.9156,33.9623,33.8315,33.9249,67440.0
2021-05-28 10:40:00,36.31,36.35,36.29,36.34,40700.0,33.9343,33.9716,33.9156,33.9623,40700.0
2021-05-28 10:50:00,36.33,36.47,36.27,36.44,101795.0,33.9529,34.0838,33.8969,34.0557,101795.0
2021-05-28 11:00:00,36.46,36.55,36.4,36.53,63360.0,34.0744,34.1586,34.0184,34.1399,63360.0
2021-05-28 11:10:00,36.51,36.51,36.46,36.49,33075.0,34.1212,34.1212,34.0744,34.1025,33075.0
2021-05-28 11:20:00,36.48,36.5,36.45,36.45,36020.0,34.0931,34.1118,34.0651,34.0651,36020.0
2021-05-28 11:30:00,36.45,36.55,36.44,36.55,32205.0,34.0651,34.1586,34.0557,34.1586,32205.0
2021-05-28 11:40:00,36.53,36.53,36.48,36.5,99920.0,34.1399,34.1399,34.0931,34.1118,99920.0
2021-05-28 11:50:00,36.51,36.56,36.5,36.51,37205.0,34.1212,34.1679,34.1118,34.1212,37205.0
2021-05-28 12:00:00,36.51,36.52,36.46,36.48,31145.0,34.1212,34.1305,34.0744,34.0931,31145.0
2021-05-28 12:10:00,36.47,36.57,36.47,36.56,27230.0,34.0838,34.1772,34.0838,34.1679,27230.0
2021-05-28 12:20:00,36.58,36.65,36.58,36.65,28020.0,34.1866,34.252,34.1866,34.252,28020.0
2021-05-28 12:30:00,36.64,36.64,36.55,36.55,16500.0,34.2427,34.2427,34.1586,34.1586,16500.0
2021-05-28 12:40:00,36.54,36.54,36.47,36.47,20000.0,34.1492,34.1492,34.0838,34.0838,20000.0
2021-05-28 12:50:00,36.46,36.47,36.43,36.46,23500.0,34.0744,34.0838,34.0464,34.0744,23500.0
2021-05-28 13:00:00,36.47,36.51,36.45,36.45,25745.0,34.0838,34.1212,34.0651,34.0651,25745.0
2021-05-28 13:10:00,36.45,36.48,36.4,36.41,27330.0,34.0651,34.0931,34.0184,34.0277,27330.0
2021-05-28 13:20:00,36.41,36.47,36.4,36.47,33140.0,34.0277,34.0838,34.0184,34.0838,33140.0
2021-05-28 13:30:00,36.45,36.47,36.41,36.41,23505.0,34.0651,34.0838,34.0277,34.0277,23505.0
2021-05-28 13:40:00,36.4,36.4,36.35,36.35,35205.0,34.0184,34.0184,33.9716,33.9716,35205.0
2021-05-28 13:50:00,36.35,36.41,36.34,36.37,40855.0,33.9716,34.0277,33.9623,33.9903,40855.0
2021-05-28 14:00:00,36.38,36.4,36.36,36.4,22000.0,33.9997,34.0184,33.981,34.0184,22000.0
2021-05-28 14:10:00,36.39,36.39,36.34,36.34,26830.0,34.009,34.009,33.9623,33.9623,26830.0
2021-05-28 14:20:00,36.35,36.37,36.34,36.36,27220.0,33.9716,33.9903,33.9623,33.981,27220.0
2021-05-28 14:30:00,36.37,36.37,36.34,36.34,35460.0,33.9903,33.9903,33.9623,33.9623,35460.0
2021-05-28 14:40:00,36.34,36.38,36.32,36.38,36500.0,33.9623,33.9997,33.9436,33.9997,36500.0
2021-05-28 14:50:00,36.37,36.47,36.37,36.44,50005.0,33.9903,34.0838,33.9903,34.0557,50005.0
2021-05-28 15:00:00,36.43,36.46,36.42,36.42,36095.0,34.0464,34.0744,34.0371,34.0371,36095.0
2021-05-28 15:10:00,36.41,36.41,36.36,36.37,26505.0,34.0277,34.0277,33.981,33.9903,26505.0
2021-05-28 15:20:00,36.37,36.46,36.36,36.43,48865.0,33.9903,34.0744,33.981,34.0464,48865.0
2021-05-28 15:30:00,36.42,36.48,36.41,36.46,168125.0,34.0371,34.0931,34.0277,34.0744,168125.0
2021-05-28 15:40:00,36.45,36.46,36.41,36.42,99255.0,34.0651,34.0744,34.0277,34.0371,99255.0
2021-05-28 15:50:00,36.44,36.48,36.32,36.34,361125.0,34.0557,34.0931,33.9436,33.9623,361125.0
2021-06-01 09:30:00,36.51,36.51,35.97,35.99,182310.0,34.1212,34.1212,33.6165,33.6352,182310.0
2021-06-01 09:40:00,35.97,36.12,35.91,36.12,153335.0,33.6165,33.7567,33.5604,33.7567,153335.0
2021-06-01 09:50:00,36.11,36.29,36.11,36.29,76830.0,33.7473,33.9156,33.7473,33.9156,76830.0
2021-06-01 10:00:00,36.29,36.31,36.18,36.2,68590.0,33.9156,33.9343,33.8128,33.8315,68590.0
2021-06-01 10:10:00,36.21,36.23,36.1,36.1,47300.0,33.8408,33.8595,33.738,33.738,47300.0
2021-06-01 10:20:00,36.1,36.28,36.04,36.27,59910.0,33.738,33.9062,33.6819,33.8969,59910.0
2021-06-01 10:30:00,36.29,36.29,36.18,36.25,89250.0,33.9156,33.9156,33.8128,33.8782,89250.0
2021-06-01 10:40:00,36.24,36.35,36.23,36.32,143075.0,33.8688,33.9716,33.8595,33.9436,143075.0
2021-06-01 10:50:00,36.36,36.46,36.35,36.43,71695.0,33.981,34.0744,33.9716,34.0464,71695.0
2021-06-01 11:00:00,36.44,36.45,36.31,36.34,35375.0,34.0557,34.0651,33.9343,33.9623,35375.0
2021-06-01 11:10:00,36.35,36.37,36.3,36.35,50905.0,33.9716,33.9903,33.9249,33.9716,50905.0
2021-06-01 11:20:00,36.36,36.47,36.36,36.44,66650.0,33.981,34.0838,33.981,34.0557,66650.0
2021-06-01 11:30:00,36.45,36.47,36.43,36.45,24340.0,34.0651,34.0838,34.0464,34.0651,24340.0
2021-06-01 11:40:00,36.45,36.52,36.43,36.51,46025.0,34.0651,34.1305,34.0464,34.1212,46025.0
2021-06-01 11:50:00,36.56,36.58,36.49,36.52,31795.0,34.1679,34.1866,34.1025,34.1305,31795.0
2021-06-01 12:00:00,36.5,36.57,36.5,36.54,46625.0,34.1118,34.1772,34.1118,34.1492,46625.0
2021-06-01 12:10:00,36.54,36.56,36.49,36.5,36265.0,34.1492,34.1679,34.1025,34.1118,36265.0
2021-06-01 12:20:00,36.5,36.55,36.48,36.49,31820.0,34.1118,34.1586,34.0931,34.1025,31820.0
2021-06-01 12:30:00,36.49,36.53,36.45,36.53,29500.0,34.1025,34.1399,34.0651,34.1399,29500.0
2021-06-01 12:40:00,36.53,36.53,36.45,36.49,35210.0,34.1399,34.1399,34.0651,34.1025,35210.0
2021-06-01 12:50:00,36.49,36.49,36.41,36.42,42685.0,34.1025,34.1025,34.0277,34.0371,42685.0
2021-06-01 13:00:00,36.42,36.44,36.37,36.43,31470.0,34.0371,34.0557,33.9903,34.0464,31470.0
2021-06-01 13:10:00,36.43,36.43,36.33,36.33,23935.0,34.0464,34.0464,33.9529,33.9529,23935.0
2021-06-01 13:20:00,36.33,36.37,36.31,36.32,26500.0,33.9529,33.9903,33.9343,33.9436,26500.0
2021-06-01 13:30:00,36.31,36.34,36.29,36.29,34655.0,33.9343,33.9623,33.9156,33.9156,34655.0
2021-06-01 13:40:00,36.3,36.31,36.23,36.25,36030.0,33.9249,33.9343,33.8595,33.8782,36030.0
2021-06-01 13:50:00,36.27,36.32,36.26,36.29,33615.0,33.8969,33.9436,33.8875,33.9156,33615.0
2021-06-01 14:00:00,36.28,36.31,36.16,36.18,36810.0,33.9062,33.9343,33.7941,33.8128,36810.0
2021-06-01 14:10:00,36.19,36.23,36.17,36.2,17500.0,33.8221,33.8595,33.8034,33.8315,17500.0
2021-06-01 14:20:00,36.21,36.24,36.2,36.23,35100.0,33.8408,33.8688,33.8315,33.8595,35100.0
2021-06-01 14:30:00,36.22,36.24,36.19,36.19,36165.0,33.8501,33.8688,33.8221,33.8221,36165.0
2021-06-01 14:40:00,36.18,36.28,36.18,36.28,35845.0,33.8128,33.9062,33.8128,33.9062,35845.0
2021-06-01 14:50:00,36.27,36.31,36.26,36.3,46040.0,33.8969,33.9343,33.8875,33.9249,46040.0
2021-06-01 15:00:00,36.31,36.39,36.31,36.32,108995.0,33.9343,34.009,33.9343,33.9436,108995.0
2021-06-01 15:10:00,36.33,36.45,36.33,36.39,144495.0,33.9529,34.0651,33.9529,34.009,144495.0
2021-06-01 15:20:00,36.4,36.41,36.34,36.37,79275.0,34.0184,34.0277,33.9623,33.9903,79275.0
2021-06-01 15:30:00,36.37,36.38,36.29,36.32,71370.0,33.9903,33.9997,33.9156,33.9436,71370.0
2021-06-01 15:40:00,36.33,36.38,36.29,36.36,116425.0,33.9529,33.9997,33.9156,33.981,116425.0
2021-06-01 15:50:00,36.35,36.39,36.33,36.36,292060.0,33.9716,34.009,33.9529,33.981,292060.0
2021-06-02 09:30:00,36.45,36.45,35.88,35.91,102545.0,34.0651,34.0651,33.5324,33.5604,102545.0
2021-06-02 09:40:00,35.93,35.97,35.83,35.94,70335.0,33.5791,33.6165,33.4857,33.5885,70335.0
2021-06-02 09:50:00,35.9,35.93,35.78,35.89,78755.0,33.5511,33.5791,33.4389,33.5417,78755.0
2021-06-02 10:00:00,35.89,35.9,35.71,35.76,127350.0,33.5417,33.5511,33.3735,33.4202,127350.0
2021-06-02 10:10:00,35.8,35.87,35.72,35.76,116215.0,33.4576,33.523,33.3829,33.4202,116215.0
2021-06-02 10:20:00,35.76,35.77,35.65,35.68,155255.0,33.4202,33.4296,33.3174,33.3455,155255.0
2021-06-02 10:30:00,35.68,35.74,35.65,35.67,177975.0,33.3455,33.4015,33.3174,33.3361,177975.0
2021-06-02 10:40:00,35.68,35.77,35.65,35.76,69840.0,33.3455,33.4296,33.3174,33.4202,69840.0
2021-06-02 10:50:00,35.76,35.86,35.74,35.82,169135.0,33.4202,33.5137,33.4015,33.4763,169135.0
2021-06-02 11:00:00,35.83,35.97,35.78,35.97,105215.0,33.4857,33.6165,33.4389,33.6165,105215.0
2021-06-02 11:10:00,35.96,36.05,35.96,36.01,63805.0,33.6072,33.6913,33.6072,33.6539,63805.0
2021-06-02 11:20:00,36.0,36.06,35.99,36.06,36845.0,33.6445,33.7006,33.6352,33.7006,36845.0
2021-06-02 11:30:00,36.08,36.09,36.03,36.04,76400.0,33.7193,33.7286,33.6726,33.6819,76400.0
2021-06-02 11:40:00,36.05,36.1,36.01,36.09,51210.0,33.6913,33.738,33.6539,33.7286,51210.0
2021-06-02 11:50:00,36.07,36.13,36.06,36.11,56270.0,33.71,33.766,33.7006,33.7473,56270.0
2021-06-02 12:00:00,36.12,36.18,36.1,36.17,66995.0,33.7567,33.8128,33.738,33.8034,66995.0
2021-06-02 12:10:00,36.18,36.18,36.12,36.17,24235.0,33.8128,33.8128,33.7567,33.8034,24235.0
2021-06-02 12:20:00,36.16,36.21,36.15,36.21,32000.0,33.7941,33.8408,33.7847,33.8408,32000.0
2021-06-02 12:30:00,36.21,36.21,36.07,36.1,43335.0,33.8408,33.8408,33.71,33.738,43335.0
2021-06-02 12:40:00,36.1,36.17,36.07,36.14,78995.0,33.738,33.8034,33.71,33.7754,78995.0
2021-06-02 12:50:00,36.13,36.14,36.05,36.11,55025.0,33.766,33.7754,33.6913,33.7473,55025.0
2021-06-02 13:00:00,36.12,36.19,36.1,36.14,42315.0,33.7567,33.8221,33.738,33.7754,42315.0
2021-06-02 13:10:00,36.13,36.16,36.03,36.05,78340.0,33.766,33.7941,33.6726,33.6913,78340.0
2021-06-02 13:20:00,36.04,36.07,35.99,35.99,32240.0,33.6819,33.71,33.6352,33.6352,32240.0
2021-06-02 13:30:00,36.0,36.07,36.0,36.06,38050.0,33.6445,33.71,33.6445,33.7006,38050.0
2021-06-02 13:40:00,36.05,36.07,36.01,36.03,60330.0,33.6913,33.71,33.6539,33.6726,60330.0
2021-06-02 13:50:00,36.05,36.08,36.04,36.05,26625.0,33.6913,33.7193,33.6819,33.6913,26625.0
2021-06-02 14:00:00,36.05,36.06,35.98,36.0,66620.0,33.6913,33.7006,33.6258,33.6445,66620.0
2021-06-02 14:10:00,36.0,36.03,35.97,36.02,66050.0,33.6445,33.6726,33.6165,33.6632,66050.0
2021-06-02 14:20:00,36.0,36.06,35.99,36.01,59990.0,33.6445,33.7006,33.6352,33.6539,59990.0
2021-06-02 14:30:00,36.01,36.06,36.01,36.06,31530.0,33.6539,33.7006,33.6539,33.7006,31530.0
2021-06-02 14:40:00,36.06,36.06,35.99,36.0,53190.0,33.7006,33.7006,33.6352,33.6445,53190.0
2021-06-02 14:50:00,36.0,36.05,35.99,35.99,147845.0,33.6445,33.6913,33.6352,33.6352,147845.0
2021-06-02 15:00:00,35.99,36.07,35.98,36.05,50620.0,33.6352,33.71,33.6258,33.6913,50620.0
2021-06-02 15:10:00,36.04,36.06,35.98,36.01,82665.0,33.6819,33.7006,33.6258,33.6539,82665.0
2021-06-02 15:20:00,36.01,36.15,36.01,36.15,120380.0,33.6539,33.7847,33.6539,33.7847,120380.0
2021-06-02 15:30:00,36.13,36.18,36.1,36.16,93445.0,33.766,33.8128,33.738,33.7941,93445.0
2021-06-02 15:40:00,36.15,36.16,36.12,36.14,126270.0,33.7847,33.7941,33.7567,33.7754,126270.0
2021-06-02 15:50:00,36.14,36.24,36.13,36.23,298150.0,33.7754,33.8688,33.766,33.8595,298150.0
2021-06-03 09:30:00,36.09,36.1,35.76,35.76,85195.0,33.7286,33.738,33.4202,33.4202,85195.0
2021-06-03 09:40:00,35.75,35.78,35.48,35.52,94755.0,33.4109,33.4389,33.1586,33.1959,94755.0
2021-06-03 09:50:00,35.57,35.72,35.47,35.57,59155.0,33.2427,33.3829,33.1492,33.2427,59155.0
2021-06-03 10:00:00,35.57,35.57,35.42,35.53,99535.0,33.2427,33.2427,33.1025,33.2053,99535.0
2021-06-03 10:10:00,35.53,35.57,35.41,35.51,120710.0,33.2053,33.2427,33.0931,33.1866,120710.0
2021-06-03 10:20:00,35.52,35.53,35.44,35.46,83810.0,33.1959,33.2053,33.1212,33.1399,83810.0
2021-06-03 10:30:00,35.48,35.53,35.41,35.42,81595.0,33.1586,33.2053,33.0931,33.1025,81595.0
2021-06-03 10:40:00,35.43,35.45,35.32,35.42,87185.0,33.1118,33.1305,33.009,33.1025,87185.0
2021-06-03 10:50:00,35.42,35.5,35.42,35.42,212075.0,33.1025,33.1773,33.1025,33.1025,212075.0
2021-06-03 11:00:00,35.44,35.47,35.35,35.44,195620.0,33.1212,33.1492,33.0371,33.1212,195620.0
2021-06-03 11:10:00,35.46,35.47,35.35,35.35,104800.0,33.1399,33.1492,33.0371,33.0371,104800.0
2021-06-03 11:20:00,35.35,35.41,35.33,35.35,231125.0,33.0371,33.0931,33.0184,33.0371,231125.0
2021-06-03 11:30:00,35.35,35.47,35.35,35.4,70170.0,33.0371,33.1492,33.0371,33.0838,70170.0
2021-06-03 11:40:00,35.4,35.42,35.32,35.35,104465.0,33.0838,33.1025,33.009,33.0371,104465.0
2021-06-03 11:50:00,35.35,35.41,35.32,35.41,86225.0,33.0371,33.0931,33.009,33.0931,86225.0
2021-06-03 12:00:00,35.42,35.44,35.32,35.33,62630.0,33.1025,33.1212,33.009,33.0184,62630.0
2021-06-03 12:10:00,35.34,35.4,35.33,35.33,98395.0,33.0277,33.0838,33.0184,33.0184,98395.0
2021-06-03 12:20:00,35.33,35.34,35.16,35.25,87935.0,33.0184,33.0277,32.8595,32.9436,87935.0
2021-06-03 12:30:00,35.28,35.31,35.26,35.31,56665.0,32.9716,32.9997,32.953,32.9997,56665.0
2021-06-03 12:40:00,35.31,35.35,35.25,35.27,62725.0,32.9997,33.0371,32.9436,32.9623,62725.0
2021-06-03 12:50:00,35.27,35.32,35.23,35.27,35565.0,32.9623,33.009,32.9249,32.9623,35565.0
2021-06-03 13:00:00,35.28,35.32,35.24,35.29,50570.0,32.9716,33.009,32.9343,32.981,50570.0
2021-06-03 13:10:00,35.3,35.3,35.2,35.21,37585.0,32.9903,32.9903,32.8969,32.9062,37585.0
2021-06-03 13:20:00,35.22,35.28,35.19,35.25,77630.0,32.9156,32.9716,32.8875,32.9436,77630.0
2021-06-03 13:30:00,35.27,35.39,35.27,35.38,63065.0,32.9623,33.0744,32.9623,33.0651,63065.0
2021-06-03 13:40:00,35.38,35.39,35.34,35.36,47065.0,33.0651,33.0744,33.0277,33.0464,47065.0
2021-06-03 13:50:00,35.38,35.43,35.36,35.41,50450.0,33.0651,33.1118,33.0464,33.0931,50450.0
2021-06-03 14:00:00,35.4,35.4,35.28,35.29,75100.0,33.0838,33.0838,32.9716,32.981,75100.0
2021-06-03 14:10:00,35.3,35.31,35.17,35.21,99900.0,32.9903,32.9997,32.8688,32.9062,99900.0
2021-06-03 14:20:00,35.21,35.26,35.16,35.26,98080.0,32.9062,32.953,32.8595,32.953,98080.0
2021-06-03 14:30:00,35.26,35.28,35.19,35.2,111555.0,32.953,32.9716,32.8875,32.8969,111555.0
2021-06-03 14:40:00,35.22,35.24,35.15,35.15,98725.0,32.9156,32.9343,32.8502,32.8502,98725.0
2021-06-03 14:50:00,35.16,35.26,35.14,35.23,136995.0,32.8595,32.953,32.8408,32.9249,136995.0
2021-06-03 15:00:00,35.24,35.37,35.2,35.35,136055.0,32.9343,33.0558,32.8969,33.0371,136055.0
2021-06-03 15:10:00,35.36,35.38,35.3,35.3,209205.0,33.0464,33.0651,32.9903,32.9903,209205.0
2021-06-03 15:20:00,35.29,35.42,35.29,35.42,122805.0,32.981,33.1025,32.981,33.1025,122805.0
2021-06-03 15:30:00,35.46,35.57,35.42,35.57,182005.0,33.1399,33.2427,33.1025,33.2427,182005.0
2021-06-03 15:40:00,35.58,35.6,35.55,35.58,149260.0,33.252,33.2707,33.224,33.252,149260.0
2021-06-03 15:50:00,35.57,35.6,35.54,35.59,493290.0,33.2427,33.2707,33.2146,33.2614,493290.0
2021-06-04 09:30:00,35.76,35.98,35.67,35.85,116310.0,33.4202,33.6258,33.3361,33.5044,116310.0
2021-06-04 09:40:00,35.83,35.86,35.7,35.7,48775.0,33.4857,33.5137,33.3642,33.3642,48775.0
2021-06-04 09:50:00,35.71,35.74,35.63,35.72,76250.0,33.3735,33.4015,33.2987,33.3829,76250.0
2021-06-04 10:00:00,35.77,35.77,35.61,35.63,33835.0,33.4296,33.4296,33.2801,33.2987,33835.0
2021-06-04 10:10:00,35.63,35.65,35.52,35.53,41590.0,33.2987,33.3174,33.1959,33.2053,41590.0
2021-06-04 10:20:00,35.53,35.55,35.48,35.51,35430.0,33.2053,33.224,33.1586,33.1866,35430.0
2021-06-04 10:30:00,35.55,35.59,35.49,35.52,40820.0,33.224,33.2614,33.1679,33.1959,40820.0
2021-06-04 10:40:00,35.54,35.61,35.51,35.61,47925.0,33.2146,33.2801,33.1866,33.2801,47925.0
2021-06-04 10:50:00,35.64,35.69,35.63,35.68,101835.0,33.3081,33.3548,33.2987,33.3455,101835.0
2021-06-04 11:00:00,35.7,35.75,35.65,35.65,34150.0,33.3642,33.4109,33.3174,33.3174,34150.0
2021-06-04 11:10:00,35.65,35.65,35.62,35.65,43435.0,33.3174,33.3174,33.2894,33.3174,43435.0
2021-06-04 11:20:00,35.66,35.74,35.65,35.74,26270.0,33.3268,33.4015,33.3174,33.4015,26270.0
2021-06-04 11:30:00,35.77,35.77,35.72,35.74,16525.0,33.4296,33.4296,33.3829,33.4015,16525.0
2021-06-04 11:40:00,35.75,35.8,35.74,35.77,37375.0,33.4109,33.4576,33.4015,33.4296,37375.0
2021-06-04 11:50:00,35.74,35.81,35.74,35.81,29065.0,33.4015,33.467,33.4015,33.467,29065.0
2021-06-04 12:00:00,35.8,35.85,35.8,35.8,32735.0,33.4576,33.5044,33.4576,33.4576,32735.0
2021-06-04 12:10:00,35.82,35.84,35.8,35.81,33325.0,33.4763,33.495,33.4576,33.467,33325.0
2021-06-04 12:20:00,35.82,35.87,35.8,35.85,38820.0,33.4763,33.523,33.4576,33.5044,38820.0
2021-06-04 12:30:00,35.86,35.9,35.86,35.89,28700.0,33.5137,33.5511,33.5137,33.5417,28700.0
2021-06-04 12:40:00,35.88,35.89,35.84,35.86,13000.0,33.5324,33.5417,33.495,33.5137,13000.0
2021-06-04 12:50:00,35.87,35.87,35.84,35.85,41100.0,33.523,33.523,33.495,33.5044,41100.0
2021-06-04 13:00:00,35.85,35.86,35.81,35.84,21215.0,33.5044,33.5137,33.467,33.495,21215.0
2021-06-04 13:10:00,35.83,35.85,35.82,35.85,17610.0,33.4857,33.5044,33.4763,33.5044,17610.0
2021-06-04 13:20:00,35.84,35.98,35.84,35.98,82860.0,33.495,33.6258,33.495,33.6258,82860.0
2021-06-04 13:30:00,35.96,35.96,35.92,35.93,14710.0,33.6072,33.6072,33.5698,33.5791,14710.0
2021-06-04 13:40:00,35.93,36.03,35.92,36.01,63860.0,33.5791,33.6726,33.5698,33.6539,63860.0
2021-06-04 13:50:00,36.02,36.14,36.01,36.13,110065.0,33.6632,33.7754,33.6539,33.766,110065.0
2021-06-04 14:00:00,36.13,36.13,36.05,36.09,61745.0,33.766,33.766,33.6913,33.7286,61745.0
2021-06-04 14:10:00,36.08,36.1,36.03,36.04,32245.0,33.7193,33.738,33.6726,33.6819,32245.0
2021-06-04 14:20:00,36.06,36.1,36.04,36.08,37535.0,33.7006,33.738,33.6819,33.7193,37535.0
2021-06-04 14:30:00,36.08,36.12,36.08,36.1,23500.0,33.7193,33.7567,33.7193,33.738,23500.0
2021-06-04 14:40:00,36.12,36.12,36.08,36.09,32530.0,33.7567,33.7567,33.7193,33.7286,32530.0
2021-06-04 14:50:00,36.09,36.1,36.06,36.06,24115.0,33.7286,33.738,33.7006,33.7006,24115.0
2021-06-04 15:00:00,36.08,36.08,36.04,36.04,33500.0,33.7193,33.7193,33.6819,33.6819,33500.0
2021-06-04 15:10:00,36.05,36.09,36.04,36.09,43360.0,33.6913,33.7286,33.6819,33.7286,43360.0
2021-06-04 15:20:00,36.1,36.19,36.1,36.17,58990.0,33.738,33.8221,33.738,33.8034,58990.0
2021-06-04 15:30:00,36.17,36.18,36.13,36.16,72405.0,33.8034,33.8128,33.766,33.7941,72405.0
2021-06-04 15:40:00,36.14,36.2,36.11,36.18,176195.0,33.7754,33.8315,33.7473,33.8128,176195.0
2021-06-04 15:50:00,36.14,36.26,36.13,36.22,296740.0,33.7754,33.8875,33.766,33.8501,296740.0
2021-06-07 09:30:00,36.23,36.5,36.14,36.4,92075.0,33.8595,34.1118,33.7754,34.0184,92075.0
2021-06-07 09:40:00,36.45,36.47,36.27,36.27,32685.0,34.0651,34.0838,33.8969,33.8969,32685.0
2021-06-07 09:50:00,36.3,36.38,36.27,36.33,47550.0,33.9249,33.9997,33.8969,33.9529,47550.0
2021-06-07 10:00:00,36.3,36.36,36.3,36.34,44215.0,33.9249,33.981,33.9249,33.9623,44215.0
2021-06-07 10:10:00,36.32,36.34,36.22,36.27,58125.0,33.9436,33.9623,33.8501,33.8969,58125.0
2021-06-07 10:20:00,36.25,36.32,36.18,36.18,46585.0,33.8782,33.9436,33.8128,33.8128,46585.0
2021-06-07 10:30:00,36.18,36.19,36.05,36.11,63610.0,33.8128,33.8221,33.6913,33.7473,63610.0
2021-06-07 10:40:00,36.11,36.13,36.08,36.08,27025.0,33.7473,33.766,33.7193,33.7193,27025.0
2021-06-07 10:50:00,36.09,36.14,36.02,36.06,49120.0,33.7286,33.7754,33.6632,33.7006,49120.0
2021-06-07 11:00:00,36.06,36.1,36.03,36.03,21930.0,33.7006,33.738,33.6726,33.6726,21930.0
2021-06-07 11:10:00,36.05,36.07,36.03,36.03,15135.0,33.6913,33.71,33.6726,33.6726,15135.0
2021-06-07 11:20:00,36.04,36.06,36.01,36.03,25715.0,33.6819,33.7006,33.6539,33.6726,25715.0
2021-06-07 11:30:00,36.05,36.08,36.02,36.02,17500.0,33.6913,33.7193,33.6632,33.6632,17500.0
2021-06-07 11:40:00,36.03,36.07,36.03,36.05,13790.0,33.6726,33.71,33.6726,33.6913,13790.0
2021-06-07 11:50:00,36.04,36.05,35.97,35.97,35650.0,33.6819,33.6913,33.6165,33.6165,35650.0
2021-06-07 12:00:00,35.99,35.99,35.93,35.93,19895.0,33.6352,33.6352,33.5791,33.5791,19895.0
2021-06-07 12:10:00,35.94,36.01,35.94,36.01,18795.0,33.5885,33.6539,33.5885,33.6539,18795.0
2021-06-07 12:20:00,36.01,36.01,35.96,36.0,14500.0,33.6539,33.6539,33.6072,33.6445,14500.0
2021-06-07 12:30:00,36.0,36.02,35.96,35.97,15580.0,33.6445,33.6632,33.6072,33.6165,15580.0
2021-06-07 12:40:00,35.99,36.01,35.96,35.97,28915.0,33.6352,33.6539,33.6072,33.6165,28915.0
2021-06-07 12:50:00,35.97,35.99,35.94,35.96,16605.0,33.6165,33.6352,33.5885,33.6072,16605.0
2021-06-07 13:00:00,35.98,36.0,35.95,35.97,12000.0,33.6258,33.6445,33.5978,33.6165,12000.0
2021-06-07 13:10:00,35.97,35.98,35.95,35.98,16140.0,33.6165,33.6258,33.5978,33.6258,16140.0
2021-06-07 13:20:00,35.97,35.98,35.92,35.92,22815.0,33.6165,33.6258,33.5698,33.5698,22815.0
2021-06-07 13:30:00,35.93,35.97,35.91,35.96,67055.0,33.5791,33.6165,33.5604,33.6072,67055.0
2021-06-07 13:40:00,35.97,35.99,35.96,35.99,30205.0,33.6165,33.6352,33.6072,33.6352,30205.0
2021-06-07 13:50:00,35.98,36.03,35.96,35.97,36940.0,33.6258,33.6726,33.6072,33.6165,36940.0
2021-06-07 14:00:00,35.96,36.02,35.95,35.97,29150.0,33.6072,33.6632,33.5978,33.6165,29150.0
2021-06-07 14:10:00,35.97,36.01,35.97,35.98,17725.0,33.6165,33.6539,33.6165,33.6258,17725.0
2021-06-07 14:20:00,35.99,36.06,35.99,36.06,76965.0,33.6352,33.7006,33.6352,33.7006,76965.0
2021-06-07 14:30:00,36.07,36.1,36.0,36.02,79055.0,33.71,33.738,33.6445,33.6632,79055.0
2021-06-07 14:40:00,36.0,36.02,35.95,35.98,38240.0,33.6445,33.6632,33.5978,33.6258,38240.0
2021-06-07 14:50:00,35.97,35.99,35.94,35.94,64730.0,33.6165,33.6352,33.5885,33.5885,64730.0
2021-06-07 15:00:00,35.94,35.98,35.94,35.98,24350.0,33.5885,33.6258,33.5885,33.6258,24350.0
2021-06-07 15:10:00,35.98,35.99,35.95,35.98,41750.0,33.6258,33.6352,33.5978,33.6258,41750.0
2021-06-07 15:20:00,35.98,36.04,35.97,36.03,80475.0,33.6258,33.6819,33.6165,33.6726,80475.0
2021-06-07 15:30:00,36.04,36.06,36.0,36.01,112835.0,33.6819,33.7006,33.6445,33.6539,112835.0
2021-06-07 15:40:00,36.01,36.16,36.01,36.15,135565.0,33.6539,33.7941,33.6539,33.7847,135565.0
2021-06-07 15:50:00,36.15,36.25,36.15,36.24,432840.0,33.7847,33.8782,33.7847,33.8688,432840.0
2021-06-08 09:30:00,36.35,36.4,36.21,36.25,90125.0,33.9716,34.0184,33.8408,33.8782,90125.0
2021-06-08 09:40:00,36.24,36.27,36.2,36.2,27245.0,33.8688,33.8969,33.8315,33.8315,27245.0
2021-06-08 09:50:00,36.18,36.24,36.13,36.18,8350.0,33.8128,33.8688,33.766,33.8128,8350.0
2021-06-08 10:00:00,36.19,36.27,36.19,36.2,102105.0,33.8221,33.8969,33.8221,33.8315,102105.0
2021-06-08 10:10:00,36.21,36.24,36.21,36.22,58965.0,33.8408,33.8688,33.8408,33.8501,58965.0
2021-06-08 10:20:00,36.21,36.35,36.18,36.3,126175.0,33.8408,33.9716,33.8128,33.9249,126175.0
2021-06-08 10:30:00,36.31,36.34,36.25,36.28,159155.0,33.9343,33.9623,33.8782,33.9062,159155.0
2021-06-08 10:40:00,36.29,36.37,36.25,36.29,164830.0,33.9156,33.9903,33.8782,33.9156,164830.0
2021-06-08 10:50:00,36.29,36.33,36.27,36.32,76395.0,33.9156,33.9529,33.8969,33.9436,76395.0
2021-06-08 11:00:00,36.33,36.33,36.29,36.3,98210.0,33.9529,33.9529,33.9156,33.9249,98210.0
2021-06-08 11:10:00,36.29,36.29,36.2,36.23,16515.0,33.9156,33.9156,33.8315,33.8595,16515.0
2021-06-08 11:20:00,36.2,36.26,36.14,36.26,12215.0,33.8315,33.8875,33.7754,33.8875,12215.0
2021-06-08 11:30:00,36.25,36.26,36.21,36.22,19000.0,33.8782,33.8875,33.8408,33.8501,19000.0
2021-06-08 11:40:00,36.23,36.31,36.23,36.29,21125.0,33.8595,33.9343,33.8595,33.9156,21125.0
2021-06-08 11:50:00,36.29,36.33,36.28,36.28,38765.0,33.9156,33.9529,33.9062,33.9062,38765.0
2021-06-08 12:00:00,36.28,36.3,36.27,36.3,17545.0,33.9062,33.9249,33.8969,33.9249,17545.0
2021-06-08 12:10:00,36.29,36.3,36.27,36.29,19995.0,33.9156,33.9249,33.8969,33.9156,19995.0
2021-06-08 12:20:00,36.28,36.34,36.28,36.32,51555.0,33.9062,33.9623,33.9062,33.9436,51555.0
2021-06-08 12:30:00,36.33,36.4,36.31,36.37,43825.0,33.9529,34.0184,33.9343,33.9903,43825.0
2021-06-08 12:40:00,36.37,36.37,36.25,36.27,127655.0,33.9903,33.9903,33.8782,33.8969,127655.0
2021-06-08 12:50:00,36.29,36.29,36.21,36.25,19635.0,33.9156,33.9156,33.8408,33.8782,19635.0
2021-06-08 13:00:00,36.24,36.25,36.2,36.2,25570.0,33.8688,33.8782,33.8315,33.8315,25570.0
2021-06-08 13:10:00,36.19,36.2,36.15,36.15,28015.0,33.8221,33.8315,33.7847,33.7847,28015.0
2021-06-08 13:20:00,36.16,36.19,36.1,36.1,22870.0,33.7941,33.8221,33.738,33.738,22870.0
2021-06-08 13:30:00,36.12,36.19,36.12,36.19,23455.0,33.7567,33.8221,33.7567,33.8221,23455.0
2021-06-08 13:40:00,36.19,36.24,36.19,36.2,32305.0,33.8221,33.8688,33.8221,33.8315,32305.0
2021-06-08 13:50:00,36.2,36.2,36.17,36.18,13500.0,33.8315,33.8315,33.8034,33.8128,13500.0
2021-06-08 14:00:00,36.16,36.18,36.13,36.16,24030.0,33.7941,33.8128,33.766,33.7941,24030.0
2021-06-08 14:10:00,36.17,36.17,36.13,36.14,19375.0,33.8034,33.8034,33.766,33.7754,19375.0
2021-06-08 14:20:00,36.18,36.19,36.17,36.18,25100.0,33.8128,33.8221,33.8034,33.8128,25100.0
2021-06-08 14:30:00,36.18,36.19,36.15,36.17,114680.0,33.8128,33.8221,33.7847,33.8034,114680.0
2021-06-08 14:40:00,36.17,36.26,36.16,36.26,42650.0,33.8034,33.8875,33.7941,33.8875,42650.0
2021-06-08 14:50:00,36.24,36.35,36.24,36.34,63245.0,33.8688,33.9716,33.8688,33.9623,63245.0
2021-06-08 15:00:00,36.33,36.35,36.28,36.28,63275.0,33.9529,33.9716,33.9062,33.9062,63275.0
2021-06-08 15:10:00,36.28,36.33,36.27,36.32,25905.0,33.9062,33.9529,33.8969,33.9436,25905.0
2021-06-08 15:20:00,36.34,36.34,36.3,36.31,34075.0,33.9623,33.9623,33.9249,33.9343,34075.0
2021-06-08 15:30:00,36.31,36.34,36.29,36.3,53605.0,33.9343,33.9623,33.9156,33.9249,53605.0
2021-06-08 15:40:00,36.31,36.34,36.3,36.31,104030.0,33.9343,33.9623,33.9249,33.9343,104030.0
2021-06-08 15:50:00,36.32,36.35,36.26,36.29,308340.0,33.9436,33.9716,33.8875,33.9156,308340.0
2021-06-09 09:30:00,36.46,36.46,36.14,36.14,205435.0,34.0744,34.0744,33.7754,33.7754,205435.0
2021-06-09 09:40:00,36.12,36.28,36.08,36.16,52275.0,33.7567,33.9062,33.7193,33.7941,52275.0
2021-06-09 09:50:00,36.19,36.29,36.18,36.24,82260.0,33.8221,33.9156,33.8128,33.8688,82260.0
2021-06-09 10:00:00,36.26,36.32,36.2,36.22,80505.0,33.8875,33.9436,33.8315,33.8501,80505.0
2021-06-09 10:10:00,36.23,36.29,36.2,36.29,59885.0,33.8595,33.9156,33.8315,33.9156,59885.0
2021-06-09 10:20:00,36.28,36.43,36.27,36.4,37040.0,33.9062,34.0464,33.8969,34.0184,37040.0
2021-06-09 10:30:00,36.41,36.56,36.41,36.43,47745.0,34.0277,34.1679,34.0277,34.0464,47745.0
2021-06-09 10:40:00,36.45,36.6,36.41,36.55,103775.0,34.0651,34.2053,34.0277,34.1586,103775.0
2021-06-09 10:50:00,36.58,36.59,36.49,36.5,28880.0,34.1866,34.1959,34.1025,34.1118,28880.0
2021-06-09 11:00:00,36.52,36.53,36.42,36.42,24870.0,34.1305,34.1399,34.0371,34.0371,24870.0
2021-06-09 11:10:00,36.44,36.54,36.44,36.54,34865.0,34.0557,34.1492,34.0557,34.1492,34865.0
2021-06-09 11:20:00,36.54,36.57,36.5,36.56,23375.0,34.1492,34.1772,34.1118,34.1679,23375.0
2021-06-09 11:30:00,36.55,36.58,36.53,36.57,24585.0,34.1586,34.1866,34.1399,34.1772,24585.0
2021-06-09 11:40:00,36.56,36.56,36.46,36.46,16400.0,34.1679,34.1679,34.0744,34.0744,16400.0
2021-06-09 11:50:00,36.45,36.48,36.34,36.34,29690.0,34.0651,34.0931,33.9623,33.9623,29690.0
2021-06-09 12:00:00,36.37,36.37,36.3,36.34,35145.0,33.9903,33.9903,33.9249,33.9623,35145.0
2021-06-09 12:10:00,36.32,36.33,36.26,36.29,30420.0,33.9436,33.9529,33.8875,33.9156,30420.0
2021-06-09 12:20:00,36.29,36.29,36.26,36.26,39915.0,33.9156,33.9156,33.8875,33.8875,39915.0
2021-06-09 12:30:00,36.27,36.3,36.25,36.25,26005.0,33.8969,33.9249,33.8782,33.8782,26005.0
2021-06-09 12:40:00,36.25,36.27,36.23,36.24,25925.0,33.8782,33.8969,33.8595,33.8688,25925.0
2021-06-09 12:50:00,36.24,36.26,36.22,36.22,20535.0,33.8688,33.8875,33.8501,33.8501,20535.0
2021-06-09 13:00:00,36.23,36.24,36.2,36.22,12550.0,33.8595,33.8688,33.8315,33.8501,12550.0
2021-06-09 13:10:00,36.21,36.26,36.21,36.24,39965.0,33.8408,33.8875,33.8408,33.8688,39965.0
2021-06-09 13:20:00,36.23,36.24,36.18,36.18,25125.0,33.8595,33.8688,33.8128,33.8128,25125.0
2021-06-09 13:30:00,36.18,36.19,36.14,36.16,31810.0,33.8128,33.8221,33.7754,33.7941,31810.0
2021-06-09 13:40:00,36.15,36.15,36.13,36.13,23550.0,33.7847,33.7847,33.766,33.766,23550.0
2021-06-09 13:50:00,36.14,36.16,36.1,36.1,35970.0,33.7754,33.7941,33.738,33.738,35970.0
2021-06-09 14:00:00,36.11,36.14,36.08,36.08,38200.0,33.7473,33.7754,33.7193,33.7193,38200.0
2021-06-09 14:10:00,36.09,36.13,36.08,36.11,36685.0,33.7286,33.766,33.7193,33.7473,36685.0
2021-06-09 14:20:00,36.13,36.17,36.12,36.14,30960.0,33.766,33.8034,33.7567,33.7754,30960.0
2021-06-09 14:30:00,36.13,36.15,36.12,36.13,35400.0,33.766,33.7847,33.7567,33.766,35400.0
2021-06-09 14:40:00,36.14,36.19,36.14,36.17,36090.0,33.7754,33.8221,33.7754,33.8034,36090.0
2021-06-09 14:50:00,36.16,36.25,36.16,36.23,60700.0,33.7941,33.8782,33.7941,33.8595,60700.0
2021-06-09 15:00:00,36.23,36.24,36.19,36.2,32275.0,33.8595,33.8688,33.8221,33.8315,32275.0
2021-06-09 15:10:00,36.2,36.23,36.19,36.22,55585.0,33.8315,33.8595,33.8221,33.8501,55585.0
2021-06-09 15:20:00,36.21,36.23,36.19,36.21,43685.0,33.8408,33.8595,33.8221,33.8408,43685.0
2021-06-09 15:30:00,36.21,36.22,36.13,36.16,85060.0,33.8408,33.8501,33.766,33.7941,85060.0
2021-06-09 15:40:00,36.16,36.25,36.15,36.22,96230.0,33.7941,33.8782,33.7847,33.8501,96230.0
2021-06-09 15:50:00,36.21,36.24,36.17,36.21,243985.0,33.8408,33.8688,33.8034,33.8408,243985.0
2021-06-10 09:30:00,36.31,36.49,36.26,36.45,76840.0,33.9343,34.1025,33.8875,34.0651,76840.0
2021-06-10 09:40:00,36.43,36.43,36.29,36.34,65390.0,34.0464,34.0464,33.9156,33.9623,65390.0
2021-06-10 09:50:00,36.32,36.44,36.28,36.44,99685.0,33.9436,34.0557,33.9062,34.0557,99685.0
2021-06-10 10:00:00,36.42,36.46,36.37,36.37,19585.0,34.0371,34.0744,33.9903,33.9903,19585.0
2021-06-10 10:10:00,36.35,36.37,36.26,36.26,53020.0,33.9716,33.9903,33.8875,33.8875,53020.0
2021-06-10 10:20:00,36.24,36.26,36.17,36.21,55150.0,33.8688,33.8875,33.8034,33.8408,55150.0
2021-06-10 10:30:00,36.23,36.24,36.18,36.18,57060.0,33.8595,33.8688,33.8128,33.8128,57060.0
2021-06-10 10:40:00,36.16,36.21,36.05,36.05,84655.0,33.7941,33.8408,33.6913,33.6913,84655.0
2021-06-10 10:50:00,36.04,36.08,35.97,36.06,28580.0,33.6819,33.7193,33.6165,33.7006,28580.0
2021-06-10 11:00:00,36.07,36.17,36.07,36.17,57940.0,33.71,33.8034,33.71,33.8034,57940.0
2021-06-10 11:10:00,36.14,36.14,36.08,36.12,19165.0,33.7754,33.7754,33.7193,33.7567,19165.0
2021-06-10 11:20:00,36.1,36.1,36.06,36.09,15125.0,33.738,33.738,33.7006,33.7286,15125.0
2021-06-10 11:30:00,36.07,36.12,36.06,36.08,28055.0,33.71,33.7567,33.7006,33.7193,28055.0
2021-06-10 11:40:00,36.07,36.09,36.06,36.07,18005.0,33.71,33.7286,33.7006,33.71,18005.0
2021-06-10 11:50:00,36.08,36.08,36.03,36.05,20375.0,33.7193,33.7193,33.6726,33.6913,20375.0
2021-06-10 12:00:00,36.06,36.07,36.03,36.05,29235.0,33.7006,33.71,33.6726,33.6913,29235.0
2021-06-10 12:10:00,36.05,36.08,36.05,36.05,15005.0,33.6913,33.7193,33.6913,33.6913,15005.0
2021-06-10 12:20:00,36.05,36.06,36.03,36.04,21000.0,33.6913,33.7006,33.6726,33.6819,21000.0
2021-06-10 12:30:00,36.05,36.18,36.05,36.18,26645.0,33.6913,33.8128,33.6913,33.8128,26645.0
2021-06-10 12:40:00,36.2,36.2,36.12,36.14,21170.0,33.8315,33.8315,33.7567,33.7754,21170.0
2021-06-10 12:50:00,36.15,36.17,36.13,36.17,9150.0,33.7847,33.8034,33.766,33.8034,9150.0
2021-06-10 13:00:00,36.15,36.24,36.15,36.22,24640.0,33.7847,33.8688,33.7847,33.8501,24640.0
2021-06-10 13:10:00,36.23,36.24,36.21,36.24,24600.0,33.8595,33.8688,33.8408,33.8688,24600.0
2021-06-10 13:20:00,36.24,36.24,36.19,36.2,16000.0,33.8688,33.8688,33.8221,33.8315,16000.0
2021-06-10 13:30:00,36.21,36.21,36.08,36.1,38300.0,33.8408,33.8408,33.7193,33.738,38300.0
2021-06-10 13:40:00,36.1,36.12,36.07,36.07,38855.0,33.738,33.7567,33.71,33.71,38855.0
2021-06-10 13:50:00,36.07,36.08,36.05,36.07,30480.0,33.71,33.7193,33.6913,33.71,30480.0
2021-06-10 14:00:00,36.07,36.12,36.06,36.09,22330.0,33.71,33.7567,33.7006,33.7286,22330.0
2021-06-10 14:10:00,36.09,36.12,36.07,36.09,33985.0,33.7286,33.7567,33.71,33.7286,33985.0
2021-06-10 14:20:00,36.09,36.09,36.05,36.06,26560.0,33.7286,33.7286,33.6913,33.7006,26560.0
2021-06-10 14:30:00,36.07,36.07,36.0,36.0,31590.0,33.71,33.71,33.6445,33.6445,31590.0
2021-06-10 14:40:00,35.99,36.04,35.99,36.04,17950.0,33.6352,33.6819,33.6352,33.6819,17950.0
2021-06-10 14:50:00,36.04,36.05,36.02,36.03,30850.0,33.6819,33.6913,33.6632,33.6726,30850.0
2021-06-10 15:00:00,36.03,36.05,36.0,36.05,19455.0,33.6726,33.6913,33.6445,33.6913,19455.0
2021-06-10 15:10:00,36.02,36.02,36.0,36.0,18655.0,33.6632,33.6632,33.6445,33.6445,18655.0
2021-06-10 15:20:00,36.0,36.02,35.97,36.02,53495.0,33.6445,33.6632,33.6165,33.6632,53495.0
2021-06-10 15:30:00,36.01,36.08,36.0,36.08,39060.0,33.6539,33.7193,33.6445,33.7193,39060.0
2021-06-10 15:40:00,36.08,36.11,36.05,36.1,73020.0,33.7193,33.7473,33.6913,33.738,73020.0
2021-06-10 15:50:00,36.1,36.1,35.94,35.97,421160.0,33.738,33.738,33.5885,33.6165,421160.0
2021-06-11 09:30:00,36.08,36.27,35.97,36.27,59875.0,33.7193,33.8969,33.6165,33.8969,59875.0
2021-06-11 09:40:00,36.32,36.32,36.23,36.3,77600.0,33.9436,33.9436,33.8595,33.9249,77600.0
2021-06-11 09:50:00,36.3,36.38,36.29,36.35,32295.0,33.9249,33.9997,33.9156,33.9716,32295.0
2021-06-11 10:00:00,36.35,36.39,36.31,36.36,17010.0,33.9716,34.009,33.9343,33.981,17010.0
2021-06-11 10:10:00,36.38,36.45,36.35,36.4,24640.0,33.9997,34.0651,33.9716,34.0184,24640.0
2021-06-11 10:20:00,36.41,36.47,36.39,36.44,45750.0,34.0277,34.0838,34.009,34.0557,45750.0
2021-06-11 10:30:00,36.44,36.58,36.42,36.53,60190.0,34.0557,34.1866,34.0371,34.1399,60190.0
2021-06-11 10:40:00,36.52,36.53,36.41,36.41,26825.0,34.1305,34.1399,34.0277,34.0277,26825.0
2021-06-11 10:50:00,36.43,36.48,36.42,36.48,25425.0,34.0464,34.0931,34.0371,34.0931,25425.0
2021-06-11 11:00:00,36.46,36.54,36.45,36.51,22715.0,34.0744,34.1492,34.0651,34.1212,22715.0
2021-06-11 11:10:00,36.52,36.57,36.5,36.55,18250.0,34.1305,34.1772,34.1118,34.1586,18250.0
2021-06-11 11:20:00,36.54,36.57,36.49,36.51,32465.0,34.1492,34.1772,34.1025,34.1212,32465.0
2021-06-11 11:30:00,36.49,36.55,36.46,36.52,31500.0,34.1025,34.1586,34.0744,34.1305,31500.0
2021-06-11 11:40:00,36.52,36.55,36.46,36.52,31445.0,34.1305,34.1586,34.0744,34.1305,31445.0
2021-06-11 11:50:00,36.52,36.55,36.5,36.53,40495.0,34.1305,34.1586,34.1118,34.1399,40495.0
2021-06-11 12:00:00,36.53,36.56,36.49,36.56,41640.0,34.1399,34.1679,34.1025,34.1679,41640.0
2021-06-11 12:10:00,36.57,36.57,36.49,36.52,25390.0,34.1772,34.1772,34.1025,34.1305,25390.0
2021-06-11 12:20:00,36.5,36.54,36.49,36.51,43420.0,34.1118,34.1492,34.1025,34.1212,43420.0
2021-06-11 12:30:00,36.52,36.54,36.5,36.53,33740.0,34.1305,34.1492,34.1118,34.1399,33740.0
2021-06-11 12:40:00,36.53,36.63,36.52,36.62,59970.0,34.1399,34.2333,34.1305,34.224,59970.0
2021-06-11 12:50:00,36.62,36.66,36.61,36.62,35440.0,34.224,34.2614,34.2146,34.224,35440.0
2021-06-11 13:00:00,36.64,36.68,36.62,36.68,18110.0,34.2427,34.28,34.224,34.28,18110.0
2021-06-11 13:10:00,36.65,36.67,36.63,36.64,11740.0,34.252,34.2707,34.2333,34.2427,11740.0
2021-06-11 13:20:00,36.63,36.65,36.6,36.63,23750.0,34.2333,34.252,34.2053,34.2333,23750.0
2021-06-11 13:30:00,36.63,36.65,36.62,36.62,28400.0,34.2333,34.252,34.224,34.224,28400.0
2021-06-11 13:40:00,36.63,36.65,36.6,36.65,51190.0,34.2333,34.252,34.2053,34.252,51190.0
2021-06-11 13:50:00,36.64,36.69,36.63,36.69,24500.0,34.2427,34.2894,34.2333,34.2894,24500.0
2021-06-11 14:00:00,36.69,36.74,36.66,36.67,57395.0,34.2894,34.3361,34.2614,34.2707,57395.0
2021-06-11 14:10:00,36.67,36.75,36.67,36.71,62710.0,34.2707,34.3455,34.2707,34.3081,62710.0
2021-06-11 14:20:00,36.71,36.72,36.67,36.71,26650.0,34.3081,34.3174,34.2707,34.3081,26650.0
2021-06-11 14:30:00,36.7,36.78,36.7,36.76,33770.0,34.2987,34.3735,34.2987,34.3548,33770.0
2021-06-11 14:40:00,36.75,36.77,36.73,36.74,46025.0,34.3455,34.3642,34.3268,34.3361,46025.0
2021-06-11 14:50:00,36.75,36.76,36.68,36.7,38800.0,34.3455,34.3548,34.28,34.2987,38800.0
2021-06-11 15:00:00,36.7,36.73,36.68,36.73,25460.0,34.2987,34.3268,34.28,34.3268,25460.0
2021-06-11 15:10:00,36.73,36.76,36.69,36.76,76545.0,34.3268,34.3548,34.2894,34.3548,76545.0
2021-06-11 15:20:00,36.76,36.77,36.75,36.76,88430.0,34.3548,34.3642,34.3455,34.3548,88430.0
2021-06-11 15:30:00,36.76,36.78,36.75,36.78,111570.0,34.3548,34.3735,34.3455,34.3735,111570.0
2021-06-11 15:40:00,36.79,36.8,36.77,36.8,96635.0,34.3828,34.3922,34.3642,34.3922,96635.0
2021-06-11 15:50:00,36.8,36.86,36.74,36.84,368030.0,34.3922,34.4483,34.3361,34.4296,368030.0
2021-06-14 09:30:00,36.77,36.78,36.59,36.66,104070.0,34.3642,34.3735,34.1959,34.2614,104070.0
2021-06-14 09:40:00,36.61,36.78,36.61,36.73,42060.0,34.2146,34.3735,34.2146,34.3268,42060.0
2021-06-14 09:50:00,36.71,36.75,36.65,36.73,28345.0,34.3081,34.3455,34.252,34.3268,28345.0
2021-06-14 10:00:00,36.75,36.85,36.75,36.77,94680.0,34.3455,34.4389,34.3455,34.3642,94680.0
2021-06-14 10:10:00,36.77,36.82,36.74,36.8,97730.0,34.3642,34.4109,34.3361,34.3922,97730.0
2021-06-14 10:20:00,36.81,36.81,36.74,36.77,82215.0,34.4015,34.4015,34.3361,34.3642,82215.0
2021-06-14 10:30:00,36.77,36.79,36.61,36.69,75825.0,34.3642,34.3828,34.2146,34.2894,75825.0
2021-06-14 10:40:00,36.7,36.76,36.7,36.72,34060.0,34.2987,34.3548,34.2987,34.3174,34060.0
2021-06-14 10:50:00,36.73,36.75,36.68,36.7,26605.0,34.3268,34.3455,34.28,34.2987,26605.0
2021-06-14 11:00:00,36.71,36.72,36.65,36.65,32280.0,34.3081,34.3174,34.252,34.252,32280.0
2021-06-14 11:10:00,36.66,36.66,36.55,36.59,35125.0,34.2614,34.2614,34.1586,34.1959,35125.0
2021-06-14 11:20:00,36.59,36.61,36.52,36.55,25555.0,34.1959,34.2146,34.1305,34.1586,25555.0
2021-06-14 11:30:00,36.55,36.62,36.51,36.59,31715.0,34.1586,34.224,34.1212,34.1959,31715.0
2021-06-14 11:40:00,36.57,36.64,36.57,36.63,30730.0,34.1772,34.2427,34.1772,34.2333,30730.0
2021-06-14 11:50:00,36.63,36.64,36.61,36.64,35040.0,34.2333,34.2427,34.2146,34.2427,35040.0
2021-06-14 12:00:00,36.64,36.65,36.59,36.63,25470.0,34.2427,34.252,34.1959,34.2333,25470.0
2021-06-14 12:10:00,36.65,36.65,36.53,36.53,43565.0,34.252,34.252,34.1399,34.1399,43565.0
2021-06-14 12:20:00,36.53,36.53,36.46,36.5,30350.0,34.1399,34.1399,34.0744,34.1118,30350.0
2021-06-14 12:30:00,36.49,36.54,36.48,36.5,38445.0,34.1025,34.1492,34.0931,34.1118,38445.0
2021-06-14 12:40:00,36.5,36.5,36.46,36.48,25470.0,34.1118,34.1118,34.0744,34.0931,25470.0
2021-06-14 12:50:00,36.49,36.51,36.44,36.46,37085.0,34.1025,34.1212,34.0557,34.0744,37085.0
2021-06-14 13:00:00,36.45,36.47,36.42,36.42,27045.0,34.0651,34.0838,34.0371,34.0371,27045.0
2021-06-14 13:10:00,36.43,36.44,36.41,36.41,29500.0,34.0464,34.0557,34.0277,34.0277,29500.0
2021-06-14 13:20:00,36.39,36.39,36.35,36.37,25815.0,34.009,34.009,33.9716,33.9903,25815.0
2021-06-14 13:30:00,36.36,36.45,36.36,36.43,40525.0,33.981,34.0651,33.981,34.0464,40525.0
2021-06-14 13:40:00,36.43,36.46,36.4,36.43,54985.0,34.0464,34.0744,34.0184,34.0464,54985.0
2021-06-14 13:50:00,36.42,36.43,36.35,36.36,36260.0,34.0371,34.0464,33.9716,33.981,36260.0
2021-06-14 14:00:00,36.37,36.43,36.36,36.38,39490.0,33.9903,34.0464,33.981,33.9997,39490.0
2021-06-14 14:10:00,36.37,36.38,36.3,36.33,49500.0,33.9903,33.9997,33.9249,33.9529,49500.0
2021-06-14 14:20:00,36.33,36.36,36.32,36.32,45030.0,33.9529,33.981,33.9436,33.9436,45030.0
2021-06-14 14:30:00,36.33,36.33,36.29,36.29,49815.0,33.9529,33.9529,33.9156,33.9156,49815.0
2021-06-14 14:40:00,36.3,36.33,36.28,36.33,54500.0,33.9249,33.9529,33.9062,33.9529,54500.0
2021-06-14 14:50:00,36.32,36.38,36.3,36.38,43395.0,33.9436,33.9997,33.9249,33.9997,43395.0
2021-06-14 15:00:00,36.39,36.45,36.38,36.45,43740.0,34.009,34.0651,33.9997,34.0651,43740.0
2021-06-14 15:10:00,36.45,36.47,36.4,36.43,59725.0,34.0651,34.0838,34.0184,34.0464,59725.0
2021-06-14 15:20:00,36.44,36.5,36.42,36.49,88705.0,34.0557,34.1118,34.0371,34.1025,88705.0
2021-06-14 15:30:00,36.51,36.58,36.5,36.57,143055.0,34.1212,34.1866,34.1118,34.1772,143055.0
2021-06-14 15:40:00,36.58,36.63,36.55,36.63,103355.0,34.1866,34.2333,34.1586,34.2333,103355.0
2021-06-14 15:50:00,36.62,36.64,36.58,36.64,301185.0,34.224,34.2427,34.1866,34.2427,301185.0
2021-06-15 09:30:00,36.55,36.57,36.16,36.18,118330.0,34.1586,34.1772,33.7941,33.8128,118330.0
2021-06-15 09:40:00,36.2,36.22,35.97,35.97,54645.0,33.8315,33.8501,33.6165,33.6165,54645.0
2021-06-15 09:50:00,35.97,35.97,35.82,35.94,125180.0,33.6165,33.6165,33.4763,33.5885,125180.0
2021-06-15 10:00:00,35.95,36.07,35.94,36.07,56320.0,33.5978,33.71,33.5885,33.71,56320.0
2021-06-15 10:10:00,36.08,36.13,36.04,36.08,52255.0,33.7193,33.766,33.6819,33.7193,52255.0
2021-06-15 10:20:00,36.09,36.18,36.09,36.14,43000.0,33.7286,33.8128,33.7286,33.7754,43000.0
2021-06-15 10:30:00,36.12,36.13,35.96,35.96,24600.0,33.7567,33.766,33.6072,33.6072,24600.0
2021-06-15 10:40:00,35.97,36.02,35.94,35.95,52925.0,33.6165,33.6632,33.5885,33.5978,52925.0
2021-06-15 10:50:00,35.95,36.05,35.95,36.05,22890.0,33.5978,33.6913,33.5978,33.6913,22890.0
2021-06-15 11:00:00,36.03,36.08,36.01,36.08,21580.0,33.6726,33.7193,33.6539,33.7193,21580.0
2021-06-15 11:10:00,36.06,36.08,36.02,36.02,9745.0,33.7006,33.7193,33.6632,33.6632,9745.0
2021-06-15 11:20:00,36.03,36.03,35.97,36.0,46520.0,33.6726,33.6726,33.6165,33.6445,46520.0
2021-06-15 11:30:00,35.97,35.97,35.85,35.87,31775.0,33.6165,33.6165,33.5044,33.523,31775.0
2021-06-15 11:40:00,35.87,35.91,35.85,35.86,33010.0,33.523,33.5604,33.5044,33.5137,33010.0
2021-06-15 11:50:00,35.86,35.88,35.35,35.76,152120.0,33.5137,33.5324,33.0371,33.4202,152120.0
2021-06-15 12:00:00,35.76,35.76,35.68,35.71,83065.0,33.4202,33.4202,33.3455,33.3735,83065.0
2021-06-15 12:10:00,35.71,35.73,35.67,35.72,40900.0,33.3735,33.3922,33.3361,33.3829,40900.0
2021-06-15 12:20:00,35.72,35.78,35.72,35.78,35345.0,33.3829,33.4389,33.3829,33.4389,35345.0
2021-06-15 12:30:00,35.76,35.76,35.73,35.74,39315.0,33.4202,33.4202,33.3922,33.4015,39315.0
2021-06-15 12:40:00,35.74,35.75,35.7,35.73,54015.0,33.4015,33.4109,33.3642,33.3922,54015.0
2021-06-15 12:50:00,35.73,35.82,35.73,35.82,40990.0,33.3922,33.4763,33.3922,33.4763,40990.0
2021-06-15 13:00:00,35.82,35.82,35.79,35.81,21510.0,33.4763,33.4763,33.4483,33.467,21510.0
2021-06-15 13:10:00,35.81,35.81,35.74,35.77,46175.0,33.467,33.467,33.4015,33.4296,46175.0
2021-06-15 13:20:00,35.77,35.79,35.76,35.77,32700.0,33.4296,33.4483,33.4202,33.4296,32700.0
2021-06-15 13:30:00,35.77,35.78,35.76,35.78,27810.0,33.4296,33.4389,33.4202,33.4389,27810.0
2021-06-15 13:40:00,35.78,35.78,35.72,35.72,41750.0,33.4389,33.4389,33.3829,33.3829,41750.0
2021-06-15 13:50:00,35.72,35.77,35.7,35.72,63125.0,33.3829,33.4296,33.3642,33.3829,63125.0
2021-06-15 14:00:00,35.73,35.81,35.73,35.76,32810.0,33.3922,33.467,33.3922,33.4202,32810.0
2021-06-15 14:10:00,35.76,35.76,35.7,35.71,20635.0,33.4202,33.4202,33.3642,33.3735,20635.0
2021-06-15 14:20:00,35.7,35.78,35.7,35.78,35765.0,33.3642,33.4389,33.3642,33.4389,35765.0
2021-06-15 14:30:00,35.77,35.8,35.75,35.78,31280.0,33.4296,33.4576,33.4109,33.4389,31280.0
2021-06-15 14:40:00,35.77,35.83,35.77,35.82,28500.0,33.4296,33.4857,33.4296,33.4763,28500.0
2021-06-15 14:50:00,35.81,35.86,35.81,35.85,21800.0,33.467,33.5137,33.467,33.5044,21800.0
2021-06-15 15:00:00,35.82,35.86,35.8,35.86,35560.0,33.4763,33.5137,33.4576,33.5137,35560.0
2021-06-15 15:10:00,35.87,35.94,35.86,35.94,34585.0,33.523,33.5885,33.5137,33.5885,34585.0
2021-06-15 15:20:00,35.95,35.96,35.91,35.93,37500.0,33.5978,33.6072,33.5604,33.5791,37500.0
2021-06-15 15:30:00,35.93,35.98,35.9,35.98,67445.0,33.5791,33.6258,33.5511,33.6258,67445.0
2021-06-15 15:40:00,35.97,36.03,35.96,36.02,78515.0,33.6165,33.6726,33.6072,33.6632,78515.0
2021-06-15 15:50:00,36.02,36.02,35.92,35.96,207985.0,33.6632,33.6632,33.5698,33.6072,207985.0
2021-06-16 09:30:00,36.12,36.12,35.74,35.9,94545.0,33.7567,33.7567,33.4015,33.5511,94545.0
2021-06-16 09:40:00,35.9,35.94,35.74,35.75,53990.0,33.5511,33.5885,33.4015,33.4109,53990.0
2021-06-16 09:50:00,35.75,35.86,35.68,35.84,86550.0,33.4109,33.5137,33.3455,33.495,86550.0
2021-06-16 10:00:00,35.84,35.92,35.77,35.92,56470.0,33.495,33.5698,33.4296,33.5698,56470.0
2021-06-16 10:10:00,35.9,35.92,35.82,35.9,73800.0,33.5511,33.5698,33.4763,33.5511,73800.0
2021-06-16 10:20:00,35.86,35.9,35.83,35.86,31030.0,33.5137,33.5511,33.4857,33.5137,31030.0
2021-06-16 10:30:00,35.83,35.86,35.79,35.86,43630.0,33.4857,33.5137,33.4483,33.5137,43630.0
2021-06-16 10:40:00,35.87,35.88,35.78,35.78,34365.0,33.523,33.5324,33.4389,33.4389,34365.0
2021-06-16 10:50:00,35.75,35.76,35.71,35.71,40010.0,33.4109,33.4202,33.3735,33.3735,40010.0
2021-06-16 11:00:00,35.71,35.79,35.71,35.74,36150.0,33.3735,33.4483,33.3735,33.4015,36150.0
2021-06-16 11:10:00,35.73,35.79,35.71,35.78,35690.0,33.3922,33.4483,33.3735,33.4389,35690.0
2021-06-16 11:20:00,35.79,35.81,35.76,35.78,37955.0,33.4483,33.467,33.4202,33.4389,37955.0
2021-06-16 11:30:00,35.78,35.87,35.78,35.8,33105.0,33.4389,33.523,33.4389,33.4576,33105.0
2021-06-16 11:40:00,35.82,35.85,35.81,35.82,30575.0,33.4763,33.5044,33.467,33.4763,30575.0
2021-06-16 11:50:00,35.84,35.89,35.84,35.85,19770.0,33.495,33.5417,33.495,33.5044,19770.0
2021-06-16 12:00:00,35.84,35.86,35.82,35.82,22880.0,33.495,33.5137,33.4763,33.4763,22880.0
2021-06-16 12:10:00,35.82,35.84,35.79,35.79,31120.0,33.4763,33.495,33.4483,33.4483,31120.0
2021-06-16 12:20:00,35.79,35.81,35.75,35.79,27475.0,33.4483,33.467,33.4109,33.4483,27475.0
2021-06-16 12:30:00,35.8,35.82,35.76,35.77,11105.0,33.4576,33.4763,33.4202,33.4296,11105.0
2021-06-16 12:40:00,35.75,35.79,35.73,35.75,32135.0,33.4109,33.4483,33.3922,33.4109,32135.0
2021-06-16 12:50:00,35.74,35.76,35.72,35.72,21520.0,33.4015,33.4202,33.3829,33.3829,21520.0
2021-06-16 13:00:00,35.72,35.72,35.68,35.69,25125.0,33.3829,33.3829,33.3455,33.3548,25125.0
2021-06-16 13:10:00,35.69,35.71,35.68,35.71,24560.0,33.3548,33.3735,33.3455,33.3735,24560.0
2021-06-16 13:20:00,35.71,35.71,35.68,35.68,18780.0,33.3735,33.3735,33.3455,33.3455,18780.0
2021-06-16 13:30:00,35.67,35.7,35.67,35.7,35075.0,33.3361,33.3642,33.3361,33.3642,35075.0
2021-06-16 13:40:00,35.69,35.72,35.66,35.66,54395.0,33.3548,33.3829,33.3268,33.3268,54395.0
2021-06-16 13:50:00,35.67,35.72,35.63,35.7,39150.0,33.3361,33.3829,33.2987,33.3642,39150.0
2021-06-16 14:00:00,35.68,35.68,35.38,35.63,83345.0,33.3455,33.3455,33.0651,33.2987,83345.0
2021-06-16 14:10:00,35.62,35.63,35.43,35.5,48285.0,33.2894,33.2987,33.1118,33.1773,48285.0
2021-06-16 14:20:00,35.48,35.58,35.48,35.56,44420.0,33.1586,33.252,33.1586,33.2333,44420.0
2021-06-16 14:30:00,35.55,35.69,35.51,35.65,49825.0,33.224,33.3548,33.1866,33.3174,49825.0
2021-06-16 14:40:00,35.64,35.68,35.58,35.62,33500.0,33.3081,33.3455,33.252,33.2894,33500.0
2021-06-16 14:50:00,35.61,35.7,35.6,35.64,44540.0,33.2801,33.3642,33.2707,33.3081,44540.0
2021-06-16 15:00:00,35.64,35.67,35.62,35.65,31765.0,33.3081,33.3361,33.2894,33.3174,31765.0
2021-06-16 15:10:00,35.66,35.67,35.63,35.66,53200.0,33.3268,33.3361,33.2987,33.3268,53200.0
2021-06-16 15:20:00,35.67,35.7,35.65,35.65,95440.0,33.3361,33.3642,33.3174,33.3174,95440.0
2021-06-16 15:30:00,35.66,35.67,35.59,35.66,71840.0,33.3268,33.3361,33.2614,33.3268,71840.0
2021-06-16 15:40:00,35.68,35.69,35.61,35.66,91285.0,33.3455,33.3548,33.2801,33.3268,91285.0
2021-06-16 15:50:00,35.64,35.66,35.57,35.61,229510.0,33.3081,33.3268,33.2427,33.2801,229510.0
2021-06-17 09:30:00,35.63,35.73,35.62,35.63,65885.0,33.2987,33.3922,33.2894,33.2987,65885.0
2021-06-17 09:40:00,35.66,35.66,35.48,35.48,39055.0,33.3268,33.3268,33.1586,33.1586,39055.0
2021-06-17 09:50:00,35.45,35.48,35.32,35.43,68795.0,33.1305,33.1586,33.009,33.1118,68795.0
2021-06-17 10:00:00,35.42,35.43,35.28,35.29,136085.0,33.1025,33.1118,32.9716,32.981,136085.0
2021-06-17 10:10:00,35.28,35.28,35.12,35.16,78825.0,32.9716,32.9716,32.8221,32.8595,78825.0
2021-06-17 10:20:00,35.17,35.25,35.15,35.16,55630.0,32.8688,32.9436,32.8502,32.8595,55630.0
2021-06-17 10:30:00,35.16,35.2,35.11,35.2,60110.0,32.8595,32.8969,32.8128,32.8969,60110.0
2021-06-17 10:40:00,35.23,35.26,35.18,35.19,18000.0,32.9249,32.953,32.8782,32.8875,18000.0
2021-06-17 10:50:00,35.19,35.2,35.12,35.16,36555.0,32.8875,32.8969,32.8221,32.8595,36555.0
2021-06-17 11:00:00,35.16,35.16,35.06,35.15,34745.0,32.8595,32.8595,32.766,32.8502,34745.0
2021-06-17 11:10:00,35.23,35.24,35.12,35.14,30760.0,32.9249,32.9343,32.8221,32.8408,30760.0
2021-06-17 11:20:00,35.13,35.14,35.04,35.07,40035.0,32.8315,32.8408,32.7473,32.7754,40035.0
2021-06-17 11:30:00,35.06,35.1,35.02,35.07,41850.0,32.766,32.8034,32.7287,32.7754,41850.0
2021-06-17 11:40:00,35.08,35.1,35.01,35.07,39880.0,32.7847,32.8034,32.7193,32.7754,39880.0
2021-06-17 11:50:00,35.06,35.06,34.81,34.82,224610.0,32.766,32.766,32.5324,32.5417,224610.0
2021-06-17 12:00:00,34.81,34.84,34.76,34.76,104270.0,32.5324,32.5604,32.4857,32.4857,104270.0
2021-06-17 12:10:00,34.75,34.81,34.68,34.68,68795.0,32.4763,32.5324,32.4109,32.4109,68795.0
2021-06-17 12:20:00,34.66,34.7,34.54,34.54,168460.0,32.3922,32.4296,32.2801,32.2801,168460.0
2021-06-17 12:30:00,34.55,34.65,34.5,34.58,403090.0,32.2894,32.3829,32.2427,32.3174,403090.0
2021-06-17 12:40:00,34.58,34.78,34.57,34.78,116345.0,32.3174,32.5044,32.3081,32.5044,116345.0
2021-06-17 12:50:00,34.77,34.81,34.73,34.8,60155.0,32.495,32.5324,32.4576,32.5231,60155.0
2021-06-17 13:00:00,34.81,34.87,34.75,34.81,85555.0,32.5324,32.5885,32.4763,32.5324,85555.0
2021-06-17 13:10:00,34.82,34.86,34.79,34.86,65815.0,32.5417,32.5791,32.5137,32.5791,65815.0
2021-06-17 13:20:00,34.86,34.93,34.82,34.93,86005.0,32.5791,32.6445,32.5417,32.6445,86005.0
2021-06-17 13:30:00,34.92,35.07,34.91,35.02,77770.0,32.6352,32.7754,32.6259,32.7287,77770.0
2021-06-17 13:40:00,35.02,35.08,34.98,35.04,60790.0,32.7287,32.7847,32.6913,32.7473,60790.0
2021-06-17 13:50:00,35.04,35.05,34.99,35.02,49695.0,32.7473,32.7567,32.7006,32.7287,49695.0
2021-06-17 14:00:00,35.01,35.01,34.93,34.96,100535.0,32.7193,32.7193,32.6445,32.6726,100535.0
2021-06-17 14:10:00,34.97,35.06,34.91,34.94,135670.0,32.6819,32.766,32.6259,32.6539,135670.0
2021-06-17 14:20:00,34.93,34.97,34.91,34.93,57395.0,32.6445,32.6819,32.6259,32.6445,57395.0
2021-06-17 14:30:00,34.92,34.94,34.91,34.93,24000.0,32.6352,32.6539,32.6259,32.6445,24000.0
2021-06-17 14:40:00,34.94,34.94,34.91,34.92,53865.0,32.6539,32.6539,32.6259,32.6352,53865.0
2021-06-17 14:50:00,34.93,34.97,34.92,34.94,277175.0,32.6445,32.6819,32.6352,32.6539,277175.0
2021-06-17 15:00:00,34.94,34.98,34.93,34.95,379105.0,32.6539,32.6913,32.6445,32.6632,379105.0
2021-06-17 15:10:00,34.96,34.99,34.95,34.96,484140.0,32.6726,32.7006,32.6632,32.6726,484140.0
2021-06-17 15:20:00,34.96,34.97,34.87,34.92,234210.0,32.6726,32.6819,32.5885,32.6352,234210.0
2021-06-17 15:30:00,34.92,35.13,34.91,35.12,156145.0,32.6352,32.8315,32.6259,32.8221,156145.0
2021-06-17 15:40:00,35.12,35.12,35.03,35.04,159665.0,32.8221,32.8221,32.738,32.7473,159665.0
2021-06-17 15:50:00,35.05,35.06,34.92,34.94,330185.0,32.7567,32.766,32.6352,32.6539,330185.0
2021-06-18 09:30:00,34.8,34.92,34.79,34.81,423755.0,32.5231,32.6352,32.5137,32.5324,423755.0
2021-06-18 09:40:00,34.83,34.89,34.66,34.66,175440.0,32.5511,32.6072,32.3922,32.3922,175440.0
2021-06-18 09:50:00,34.67,34.67,34.47,34.57,164365.0,32.4016,32.4016,32.2146,32.3081,164365.0
2021-06-18 10:00:00,34.56,34.59,34.5,34.58,283290.0,32.2988,32.3268,32.2427,32.3174,283290.0
2021-06-18 10:10:00,34.59,34.59,34.42,34.43,261615.0,32.3268,32.3268,32.1679,32.1773,261615.0
2021-06-18 10:20:00,34.44,34.49,34.37,34.4,182650.0,32.1866,32.2333,32.1212,32.1492,182650.0
2021-06-18 10:30:00,34.4,34.45,34.24,34.4,277515.0,32.1492,32.196,31.9997,32.1492,277515.0
2021-06-18 10:40:00,34.4,34.42,34.3,34.39,68600.0,32.1492,32.1679,32.0558,32.1399,68600.0
2021-06-18 10:50:00,34.37,34.37,34.25,34.3,122485.0,32.1212,32.1212,32.009,32.0558,122485.0
2021-06-18 11:00:00,34.31,34.42,34.23,34.42,138280.0,32.0651,32.1679,31.9903,32.1679,138280.0
2021-06-18 11:10:00,34.4,34.42,34.29,34.32,108810.0,32.1492,32.1679,32.0464,32.0745,108810.0
2021-06-18 11:20:00,34.33,34.39,34.3,34.35,97755.0,32.0838,32.1399,32.0558,32.1025,97755.0
2021-06-18 11:30:00,34.35,34.51,34.33,34.51,324735.0,32.1025,32.252,32.0838,32.252,324735.0
2021-06-18 11:40:00,34.51,34.72,34.51,34.63,86500.0,32.252,32.4483,32.252,32.3642,86500.0
2021-06-18 11:50:00,34.64,34.72,34.62,34.69,88140.0,32.3735,32.4483,32.3548,32.4202,88140.0
2021-06-18 12:00:00,34.66,34.72,34.6,34.7,214715.0,32.3922,32.4483,32.3361,32.4296,214715.0
2021-06-18 12:10:00,34.69,34.75,34.68,34.71,199370.0,32.4202,32.4763,32.4109,32.4389,199370.0
2021-06-18 12:20:00,34.71,34.74,34.7,34.7,81725.0,32.4389,32.467,32.4296,32.4296,81725.0
2021-06-18 12:30:00,34.7,34.7,34.48,34.48,177430.0,32.4296,32.4296,32.224,32.224,177430.0
2021-06-18 12:40:00,34.49,34.51,34.34,34.4,156030.0,32.2333,32.252,32.0931,32.1492,156030.0
2021-06-18 12:50:00,34.39,34.39,34.29,34.31,143405.0,32.1399,32.1399,32.0464,32.0651,143405.0
2021-06-18 13:00:00,34.31,34.32,34.25,34.27,123825.0,32.0651,32.0745,32.009,32.0277,123825.0
2021-06-18 13:10:00,34.27,34.28,34.23,34.25,128620.0,32.0277,32.0371,31.9903,32.009,128620.0
2021-06-18 13:20:00,34.25,34.4,34.25,34.32,113050.0,32.009,32.1492,32.009,32.0745,113050.0
2021-06-18 13:30:00,34.32,34.45,34.32,34.41,57660.0,32.0745,32.196,32.0745,32.1586,57660.0
2021-06-18 13:40:00,34.41,34.42,34.37,34.37,59395.0,32.1586,32.1679,32.1212,32.1212,59395.0
2021-06-18 13:50:00,34.37,34.45,34.34,34.44,22470.0,32.1212,32.196,32.0931,32.1866,22470.0
2021-06-18 14:00:00,34.43,34.47,34.4,34.41,67710.0,32.1773,32.2146,32.1492,32.1586,67710.0
2021-06-18 14:10:00,34.41,34.44,34.4,34.44,46585.0,32.1586,32.1866,32.1492,32.1866,46585.0
2021-06-18 14:20:00,34.44,34.44,34.36,34.4,67795.0,32.1866,32.1866,32.1118,32.1492,67795.0
2021-06-18 14:30:00,34.39,34.41,34.36,34.38,38340.0,32.1399,32.1586,32.1118,32.1305,38340.0
2021-06-18 14:40:00,34.39,34.39,34.26,34.28,115225.0,32.1399,32.1399,32.0184,32.0371,115225.0
2021-06-18 14:50:00,34.27,34.31,34.26,34.28,61975.0,32.0277,32.0651,32.0184,32.0371,61975.0
2021-06-18 15:00:00,34.27,34.33,34.18,34.22,160310.0,32.0277,32.0838,31.9436,31.981,160310.0
2021-06-18 15:10:00,34.23,34.26,34.21,34.23,99760.0,31.9903,32.0184,31.9717,31.9903,99760.0
2021-06-18 15:20:00,34.23,34.29,34.23,34.25,113515.0,31.9903,32.0464,31.9903,32.009,113515.0
2021-06-18 15:30:00,34.25,34.27,34.2,34.27,206355.0,32.009,32.0277,31.9623,32.0277,206355.0
2021-06-18 15:40:00,34.27,34.29,34.19,34.2,262230.0,32.0277,32.0464,31.953,31.9623,262230.0
2021-06-18 15:50:00,34.19,34.29,34.16,34.25,661085.0,31.953,32.0464,31.9249,32.009,661085.0
2021-06-21 09:30:00,34.54,35.05,34.35,35.04,120480.0,32.2801,32.7567,32.1025,32.7473,120480.0
2021-06-21 09:40:00,35.05,35.19,34.98,35.07,66225.0,32.7567,32.8875,32.6913,32.7754,66225.0
2021-06-21 09:50:00,35.08,35.14,34.97,35.0,314275.0,32.7847,32.8408,32.6819,32.71,314275.0
2021-06-21 10:00:00,34.98,35.05,34.91,35.0,268595.0,32.6913,32.7567,32.6259,32.71,268595.0
2021-06-21 10:10:00,34.99,35.11,34.95,35.06,82790.0,32.7006,32.8128,32.6632,32.766,82790.0
2021-06-21 10:20:00,35.05,35.21,35.05,35.21,67650.0,32.7567,32.9062,32.7567,32.9062,67650.0
2021-06-21 10:30:00,35.21,35.28,35.21,35.25,49480.0,32.9062,32.9716,32.9062,32.9436,49480.0
2021-06-21 10:40:00,35.25,35.33,35.24,35.24,52135.0,32.9436,33.0184,32.9343,32.9343,52135.0
2021-06-21 10:50:00,35.26,35.29,35.22,35.25,82435.0,32.953,32.981,32.9156,32.9436,82435.0
2021-06-21 11:00:00,35.26,35.26,35.16,35.23,74470.0,32.953,32.953,32.8595,32.9249,74470.0
2021-06-21 11:10:00,35.23,35.24,35.17,35.18,38585.0,32.9249,32.9343,32.8688,32.8782,38585.0
2021-06-21 11:20:00,35.17,35.21,35.17,35.2,28055.0,32.8688,32.9062,32.8688,32.8969,28055.0
2021-06-21 11:30:00,35.21,35.25,35.2,35.2,49885.0,32.9062,32.9436,32.8969,32.8969,49885.0
2021-06-21 11:40:00,35.2,35.22,35.18,35.21,32040.0,32.8969,32.9156,32.8782,32.9062,32040.0
2021-06-21 11:50:00,35.21,35.23,35.19,35.22,49765.0,32.9062,32.9249,32.8875,32.9156,49765.0
2021-06-21 12:00:00,35.23,35.26,35.15,35.15,79000.0,32.9249,32.953,32.8502,32.8502,79000.0
2021-06-21 12:10:00,35.16,35.17,35.13,35.16,34155.0,32.8595,32.8688,32.8315,32.8595,34155.0
2021-06-21 12:20:00,35.15,35.19,35.12,35.14,48780.0,32.8502,32.8875,32.8221,32.8408,48780.0
2021-06-21 12:30:00,35.15,35.2,35.14,35.14,41530.0,32.8502,32.8969,32.8408,32.8408,41530.0
2021-06-21 12:40:00,35.13,35.16,35.12,35.14,24020.0,32.8315,32.8595,32.8221,32.8408,24020.0
2021-06-21 12:50:00,35.14,35.16,35.14,35.16,36000.0,32.8408,32.8595,32.8408,32.8595,36000.0
2021-06-21 13:00:00,35.15,35.19,35.14,35.15,63160.0,32.8502,32.8875,32.8408,32.8502,63160.0
2021-06-21 13:10:00,35.13,35.22,35.13,35.18,89835.0,32.8315,32.9156,32.8315,32.8782,89835.0
2021-06-21 13:20:00,35.18,35.2,35.16,35.18,42000.0,32.8782,32.8969,32.8595,32.8782,42000.0
2021-06-21 13:30:00,35.18,35.2,35.15,35.15,36985.0,32.8782,32.8969,32.8502,32.8502,36985.0
2021-06-21 13:40:00,35.15,35.17,35.13,35.14,39120.0,32.8502,32.8688,32.8315,32.8408,39120.0
2021-06-21 13:50:00,35.14,35.18,35.14,35.18,23775.0,32.8408,32.8782,32.8408,32.8782,23775.0
2021-06-21 14:00:00,35.18,35.19,35.1,35.1,89760.0,32.8782,32.8875,32.8034,32.8034,89760.0
2021-06-21 14:10:00,35.1,35.1,34.95,34.95,164445.0,32.8034,32.8034,32.6632,32.6632,164445.0
2021-06-21 14:20:00,34.95,35.05,34.91,35.01,59515.0,32.6632,32.7567,32.6259,32.7193,59515.0
2021-06-21 14:30:00,35.03,35.11,35.03,35.07,44775.0,32.738,32.8128,32.738,32.7754,44775.0
2021-06-21 14:40:00,35.08,35.14,35.08,35.1,47210.0,32.7847,32.8408,32.7847,32.8034,47210.0
2021-06-21 14:50:00,35.11,35.16,35.11,35.13,34250.0,32.8128,32.8595,32.8128,32.8315,34250.0
2021-06-21 15:00:00,35.12,35.2,35.12,35.2,36320.0,32.8221,32.8969,32.8221,32.8969,36320.0
2021-06-21 15:10:00,35.19,35.19,35.15,35.19,47185.0,32.8875,32.8875,32.8502,32.8875,47185.0
2021-06-21 15:20:00,35.18,35.19,35.15,35.18,23360.0,32.8782,32.8875,32.8502,32.8782,23360.0
2021-06-21 15:30:00,35.18,35.18,35.11,35.12,91170.0,32.8782,32.8782,32.8128,32.8221,91170.0
2021-06-21 15:40:00,35.13,35.14,35.07,35.1,74020.0,32.8315,32.8408,32.7754,32.8034,74020.0
2021-06-21 15:50:00,35.11,35.11,35.04,35.07,249715.0,32.8128,32.8128,32.7473,32.7754,249715.0
2021-06-22 09:30:00,35.25,35.57,35.17,35.51,237870.0,32.9436,33.2427,32.8688,33.1866,237870.0
2021-06-22 09:40:00,35.53,35.66,35.46,35.57,35025.0,33.2053,33.3268,33.1399,33.2427,35025.0
2021-06-22 09:50:00,35.56,35.6,35.41,35.56,59390.0,33.2333,33.2707,33.0931,33.2333,59390.0
2021-06-22 10:00:00,35.58,35.66,35.52,35.58,175485.0,33.252,33.3268,33.1959,33.252,175485.0
2021-06-22 10:10:00,35.6,35.64,35.56,35.61,57600.0,33.2707,33.3081,33.2333,33.2801,57600.0
2021-06-22 10:20:00,35.62,35.67,35.61,35.67,208150.0,33.2894,33.3361,33.2801,33.3361,208150.0
2021-06-22 10:30:00,35.71,35.74,35.69,35.74,17685.0,33.3735,33.4015,33.3548,33.4015,17685.0
2021-06-22 10:40:00,35.73,35.79,35.7,35.75,24045.0,33.3922,33.4483,33.3642,33.4109,24045.0
2021-06-22 10:50:00,35.76,35.79,35.74,35.75,29400.0,33.4202,33.4483,33.4015,33.4109,29400.0
2021-06-22 11:00:00,35.74,35.77,35.68,35.7,48545.0,33.4015,33.4296,33.3455,33.3642,48545.0
2021-06-22 11:10:00,35.71,35.77,35.7,35.76,85270.0,33.3735,33.4296,33.3642,33.4202,85270.0
2021-06-22 11:20:00,35.77,35.85,35.75,35.77,96840.0,33.4296,33.5044,33.4109,33.4296,96840.0
2021-06-22 11:30:00,35.76,35.77,35.7,35.73,56925.0,33.4202,33.4296,33.3642,33.3922,56925.0
2021-06-22 11:40:00,35.73,35.74,35.68,35.71,186620.0,33.3922,33.4015,33.3455,33.3735,186620.0
2021-06-22 11:50:00,35.7,35.74,35.69,35.73,57915.0,33.3642,33.4015,33.3548,33.3922,57915.0
2021-06-22 12:00:00,35.74,35.76,35.72,35.73,54480.0,33.4015,33.4202,33.3829,33.3922,54480.0
2021-06-22 12:10:00,35.74,35.85,35.73,35.8,40340.0,33.4015,33.5044,33.3922,33.4576,40340.0
2021-06-22 12:20:00,35.8,35.8,35.75,35.77,18500.0,33.4576,33.4576,33.4109,33.4296,18500.0
2021-06-22 12:30:00,35.76,35.76,35.71,35.72,31905.0,33.4202,33.4202,33.3735,33.3829,31905.0
2021-06-22 12:40:00,35.71,35.79,35.69,35.79,86855.0,33.3735,33.4483,33.3548,33.4483,86855.0
2021-06-22 12:50:00,35.78,35.79,35.77,35.77,19070.0,33.4389,33.4483,33.4296,33.4296,19070.0
2021-06-22 13:00:00,35.78,35.82,35.78,35.81,18420.0,33.4389,33.4763,33.4389,33.467,18420.0
2021-06-22 13:10:00,35.8,35.83,35.79,35.81,20720.0,33.4576,33.4857,33.4483,33.467,20720.0
2021-06-22 13:20:00,35.82,35.83,35.79,35.83,8000.0,33.4763,33.4857,33.4483,33.4857,8000.0
2021-06-22 13:30:00,35.84,35.84,35.82,35.84,16000.0,33.495,33.495,33.4763,33.495,16000.0
2021-06-22 13:40:00,35.84,35.95,35.83,35.93,30400.0,33.495,33.5978,33.4857,33.5791,30400.0
2021-06-22 13:50:00,35.92,35.92,35.89,35.91,14000.0,33.5698,33.5698,33.5417,33.5604,14000.0
2021-06-22 14:00:00,35.9,35.95,35.89,35.89,21405.0,33.5511,33.5978,33.5417,33.5417,21405.0
2021-06-22 14:10:00,35.89,35.97,35.89,35.95,36235.0,33.5417,33.6165,33.5417,33.5978,36235.0
2021-06-22 14:20:00,35.96,35.99,35.95,35.95,20300.0,33.6072,33.6352,33.5978,33.5978,20300.0
2021-06-22 14:30:00,35.96,35.97,35.93,35.96,23475.0,33.6072,33.6165,33.5791,33.6072,23475.0
2021-06-22 14:40:00,35.97,36.02,35.95,35.95,30120.0,33.6165,33.6632,33.5978,33.5978,30120.0
2021-06-22 14:50:00,35.95,35.98,35.93,35.95,27830.0,33.5978,33.6258,33.5791,33.5978,27830.0
2021-06-22 15:00:00,35.96,36.01,35.96,35.98,33085.0,33.6072,33.6539,33.6072,33.6258,33085.0
2021-06-22 15:10:00,36.0,36.07,36.0,36.07,49075.0,33.6445,33.71,33.6445,33.71,49075.0
2021-06-22 15:20:00,36.07,36.17,36.06,36.14,79115.0,33.71,33.8034,33.7006,33.7754,79115.0
2021-06-22 15:30:00,36.15,36.15,36.09,36.13,104835.0,33.7847,33.7847,33.7286,33.766,104835.0
2021-06-22 15:40:00,36.13,36.13,36.09,36.11,92840.0,33.766,33.766,33.7286,33.7473,92840.0
2021-06-22 15:50:00,36.1,36.12,36.05,36.09,234780.0,33.738,33.7567,33.6913,33.7286,234780.0
2021-06-23 09:30:00,35.91,36.09,35.8,35.88,154695.0,33.5604,33.7286,33.4576,33.5324,154695.0
2021-06-23 09:40:00,35.86,35.88,35.74,35.79,76065.0,33.5137,33.5324,33.4015,33.4483,76065.0
2021-06-23 09:50:00,35.76,35.79,35.69,35.77,55025.0,33.4202,33.4483,33.3548,33.4296,55025.0
2021-06-23 10:00:00,35.77,35.84,35.7,35.79,126425.0,33.4296,33.495,33.3642,33.4483,126425.0
2021-06-23 10:10:00,35.79,35.88,35.78,35.86,92415.0,33.4483,33.5324,33.4389,33.5137,92415.0
2021-06-23 10:20:00,35.87,35.93,35.84,35.88,41565.0,33.523,33.5791,33.495,33.5324,41565.0
2021-06-23 10:30:00,35.88,35.89,35.82,35.87,75225.0,33.5324,33.5417,33.4763,33.523,75225.0
2021-06-23 10:40:00,35.88,35.91,35.86,35.88,24565.0,33.5324,33.5604,33.5137,33.5324,24565.0
2021-06-23 10:50:00,35.9,36.01,35.9,35.94,68235.0,33.5511,33.6539,33.5511,33.5885,68235.0
2021-06-23 11:00:00,35.96,35.96,35.78,35.82,62810.0,33.6072,33.6072,33.4389,33.4763,62810.0
2021-06-23 11:10:00,35.82,35.85,35.79,35.8,60605.0,33.4763,33.5044,33.4483,33.4576,60605.0
2021-06-23 11:20:00,35.81,35.84,35.79,35.79,25825.0,33.467,33.495,33.4483,33.4483,25825.0
2021-06-23 11:30:00,35.77,35.81,35.74,35.81,22820.0,33.4296,33.467,33.4015,33.467,22820.0
2021-06-23 11:40:00,35.8,35.83,35.78,35.79,13260.0,33.4576,33.4857,33.4389,33.4483,13260.0
2021-06-23 11:50:00,35.78,35.8,35.72,35.72,15365.0,33.4389,33.4576,33.3829,33.3829,15365.0
2021-06-23 12:00:00,35.72,35.8,35.71,35.77,33895.0,33.3829,33.4576,33.3735,33.4296,33895.0
2021-06-23 12:10:00,35.78,35.87,35.77,35.87,26690.0,33.4389,33.523,33.4296,33.523,26690.0
2021-06-23 12:20:00,35.89,35.99,35.88,35.98,64985.0,33.5417,33.6352,33.5324,33.6258,64985.0
2021-06-23 12:30:00,35.98,35.99,35.92,35.92,11805.0,33.6258,33.6352,33.5698,33.5698,11805.0
2021-06-23 12:40:00,35.9,35.92,35.9,35.9,7615.0,33.5511,33.5698,33.5511,33.5511,7615.0
2021-06-23 12:50:00,35.92,36.0,35.92,36.0,17100.0,33.5698,33.6445,33.5698,33.6445,17100.0
2021-06-23 13:00:00,36.0,36.03,35.99,36.01,14290.0,33.6445,33.6726,33.6352,33.6539,14290.0
2021-06-23 13:10:00,36.01,36.01,35.96,35.98,14615.0,33.6539,33.6539,33.6072,33.6258,14615.0
2021-06-23 13:20:00,35.96,35.99,35.95,35.98,20080.0,33.6072,33.6352,33.5978,33.6258,20080.0
2021-06-23 13:30:00,36.0,36.03,36.0,36.01,11975.0,33.6445,33.6726,33.6445,33.6539,11975.0
2021-06-23 13:40:00,36.01,36.01,35.97,35.98,18705.0,33.6539,33.6539,33.6165,33.6258,18705.0
2021-06-23 13:50:00,35.98,36.0,35.96,35.98,12000.0,33.6258,33.6445,33.6072,33.6258,12000.0
2021-06-23 14:00:00,35.97,35.97,35.91,35.91,18550.0,33.6165,33.6165,33.5604,33.5604,18550.0
2021-06-23 14:10:00,35.92,35.92,35.88,35.9,10915.0,33.5698,33.5698,33.5324,33.5511,10915.0
2021-06-23 14:20:00,35.9,35.94,35.89,35.93,19315.0,33.5511,33.5885,33.5417,33.5791,19315.0
2021-06-23 14:30:00,35.92,35.95,35.92,35.93,18060.0,33.5698,33.5978,33.5698,33.5791,18060.0
2021-06-23 14:40:00,35.94,35.97,35.93,35.97,19200.0,33.5885,33.6165,33.5791,33.6165,19200.0
2021-06-23 14:50:00,35.97,35.99,35.96,35.97,13190.0,33.6165,33.6352,33.6072,33.6165,13190.0
2021-06-23 15:00:00,35.97,35.98,35.96,35.96,16500.0,33.6165,33.6258,33.6072,33.6072,16500.0
2021-06-23 15:10:00,35.96,35.98,35.94,35.95,25325.0,33.6072,33.6258,33.5885,33.5978,25325.0
2021-06-23 15:20:00,35.96,35.99,35.95,35.99,15595.0,33.6072,33.6352,33.5978,33.6352,15595.0
2021-06-23 15:30:00,35.98,36.04,35.98,36.01,45535.0,33.6258,33.6819,33.6258,33.6539,45535.0
2021-06-23 15:40:00,36.01,36.01,35.95,35.95,54860.0,33.6539,33.6539,33.5978,33.5978,54860.0
2021-06-23 15:50:00,35.94,35.94,35.86,35.91,90850.0,33.5885,33.5885,33.5137,33.5604,90850.0
2021-06-24 09:30:00,36.26,36.29,36.09,36.12,162645.0,33.8875,33.9156,33.7286,33.7567,162645.0
2021-06-24 09:40:00,36.14,36.31,36.12,36.24,55995.0,33.7754,33.9343,33.7567,33.8688,55995.0
2021-06-24 09:50:00,36.27,36.27,36.19,36.24,33535.0,33.8969,33.8969,33.8221,33.8688,33535.0
2021-06-24 10:00:00,36.25,36.26,36.13,36.14,47285.0,33.8782,33.8875,33.766,33.7754,47285.0
2021-06-24 10:10:00,36.15,36.17,36.07,36.17,25945.0,33.7847,33.8034,33.71,33.8034,25945.0
2021-06-24 10:20:00,36.18,36.27,36.17,36.27,15600.0,33.8128,33.8969,33.8034,33.8969,15600.0
2021-06-24 10:30:00,36.27,36.31,36.22,36.23,25000.0,33.8969,33.9343,33.8501,33.8595,25000.0
2021-06-24 10:40:00,36.23,36.23,36.12,36.16,26100.0,33.8595,33.8595,33.7567,33.7941,26100.0
2021-06-24 10:50:00,36.15,36.17,36.1,36.16,30250.0,33.7847,33.8034,33.738,33.7941,30250.0
2021-06-24 11:00:00,36.2,36.21,36.12,36.12,26745.0,33.8315,33.8408,33.7567,33.7567,26745.0
2021-06-24 11:10:00,36.1,36.12,36.08,36.09,16835.0,33.738,33.7567,33.7193,33.7286,16835.0
2021-06-24 11:20:00,36.08,36.08,36.01,36.02,15600.0,33.7193,33.7193,33.6539,33.6632,15600.0
2021-06-24 11:30:00,36.02,36.06,36.01,36.04,21290.0,33.6632,33.7006,33.6539,33.6819,21290.0
2021-06-24 11:40:00,36.04,36.06,36.02,36.05,14855.0,33.6819,33.7006,33.6632,33.6913,14855.0
2021-06-24 11:50:00,36.05,36.05,35.99,36.0,18560.0,33.6913,33.6913,33.6352,33.6445,18560.0
2021-06-24 12:00:00,36.0,36.01,35.99,36.0,34315.0,33.6445,33.6539,33.6352,33.6445,34315.0
2021-06-24 12:10:00,36.0,36.08,36.0,36.08,29420.0,33.6445,33.7193,33.6445,33.7193,29420.0
2021-06-24 12:20:00,36.09,36.15,36.09,36.15,23500.0,33.7286,33.7847,33.7286,33.7847,23500.0
2021-06-24 12:30:00,36.14,36.17,36.14,36.17,17210.0,33.7754,33.8034,33.7754,33.8034,17210.0
2021-06-24 12:40:00,36.19,36.27,36.19,36.27,21500.0,33.8221,33.8969,33.8221,33.8969,21500.0
2021-06-24 12:50:00,36.28,36.31,36.27,36.29,18945.0,33.9062,33.9343,33.8969,33.9156,18945.0
2021-06-24 13:00:00,36.28,36.3,36.27,36.29,13930.0,33.9062,33.9249,33.8969,33.9156,13930.0
2021-06-24 13:10:00,36.29,36.31,36.25,36.25,22500.0,33.9156,33.9343,33.8782,33.8782,22500.0
2021-06-24 13:20:00,36.25,36.25,36.18,36.18,17245.0,33.8782,33.8782,33.8128,33.8128,17245.0
2021-06-24 13:30:00,36.18,36.21,36.18,36.18,31000.0,33.8128,33.8408,33.8128,33.8128,31000.0
2021-06-24 13:40:00,36.18,36.18,36.12,36.12,14675.0,33.8128,33.8128,33.7567,33.7567,14675.0
2021-06-24 13:50:00,36.14,36.19,36.13,36.18,23090.0,33.7754,33.8221,33.766,33.8128,23090.0
2021-06-24 14:00:00,36.18,36.19,36.15,36.16,12265.0,33.8128,33.8221,33.7847,33.7941,12265.0
2021-06-24 14:10:00,36.16,36.16,36.1,36.11,26300.0,33.7941,33.7941,33.738,33.7473,26300.0
2021-06-24 14:20:00,36.11,36.11,36.07,36.1,16190.0,33.7473,33.7473,33.71,33.738,16190.0
2021-06-24 14:30:00,36.1,36.11,36.08,36.11,44905.0,33.738,33.7473,33.7193,33.7473,44905.0
2021-06-24 14:40:00,36.11,36.25,36.11,36.24,62105.0,33.7473,33.8782,33.7473,33.8688,62105.0
2021-06-24 14:50:00,36.24,36.24,36.16,36.16,17065.0,33.8688,33.8688,33.7941,33.7941,17065.0
2021-06-24 15:00:00,36.16,36.17,36.11,36.11,17000.0,33.7941,33.8034,33.7473,33.7473,17000.0
2021-06-24 15:10:00,36.13,36.2,36.12,36.2,35950.0,33.766,33.8315,33.7567,33.8315,35950.0
2021-06-24 15:20:00,36.18,36.2,36.15,36.19,32945.0,33.8128,33.8315,33.7847,33.8221,32945.0
2021-06-24 15:30:00,36.19,36.2,36.17,36.17,62850.0,33.8221,33.8315,33.8034,33.8034,62850.0
2021-06-24 15:40:00,36.19,36.19,36.15,36.16,96450.0,33.8221,33.8221,33.7847,33.7941,96450.0
2021-06-24 15:50:00,36.17,36.2,36.14,36.17,238110.0,33.8034,33.8315,33.7754,33.8034,238110.0
2021-06-25 09:30:00,36.22,36.3,36.2,36.28,67550.0,33.8501,33.9249,33.8315,33.9062,67550.0
2021-06-25 09:40:00,36.31,36.34,36.27,36.34,21910.0,33.9343,33.9623,33.8969,33.9623,21910.0
2021-06-25 09:50:00,36.36,36.38,36.27,36.28,38240.0,33.981,33.9997,33.8969,33.9062,38240.0
2021-06-25 10:00:00,36.31,36.37,36.28,36.32,19460.0,33.9343,33.9903,33.9062,33.9436,19460.0
2021-06-25 10:10:00,36.3,36.34,36.21,36.23,28755.0,33.9249,33.9623,33.8408,33.8595,28755.0
2021-06-25 10:20:00,36.24,36.28,36.18,36.19,21630.0,33.8688,33.9062,33.8128,33.8221,21630.0
2021-06-25 10:30:00,36.18,36.26,36.17,36.23,29335.0,33.8128,33.8875,33.8034,33.8595,29335.0
2021-06-25 10:40:00,36.25,36.28,36.24,36.25,13075.0,33.8782,33.9062,33.8688,33.8782,13075.0
2021-06-25 10:50:00,36.24,36.26,36.18,36.18,31290.0,33.8688,33.8875,33.8128,33.8128,31290.0
2021-06-25 11:00:00,36.17,36.17,36.11,36.12,14110.0,33.8034,33.8034,33.7473,33.7567,14110.0
2021-06-25 11:10:00,36.13,36.22,36.13,36.21,14620.0,33.766,33.8501,33.766,33.8408,14620.0
2021-06-25 11:20:00,36.22,36.25,36.21,36.21,35845.0,33.8501,33.8782,33.8408,33.8408,35845.0
2021-06-25 11:30:00,36.2,36.25,36.2,36.23,15460.0,33.8315,33.8782,33.8315,33.8595,15460.0
2021-06-25 11:40:00,36.22,36.22,36.17,36.17,23350.0,33.8501,33.8501,33.8034,33.8034,23350.0
2021-06-25 11:50:00,36.18,36.22,36.15,36.15,15525.0,33.8128,33.8501,33.7847,33.7847,15525.0
2021-06-25 12:00:00,36.15,36.17,36.09,36.09,24175.0,33.7847,33.8034,33.7286,33.7286,24175.0
2021-06-25 12:10:00,36.09,36.11,36.05,36.06,28080.0,33.7286,33.7473,33.6913,33.7006,28080.0
2021-06-25 12:20:00,36.07,36.13,36.07,36.13,19960.0,33.71,33.766,33.71,33.766,19960.0
2021-06-25 12:30:00,36.12,36.15,36.12,36.13,21235.0,33.7567,33.7847,33.7567,33.766,21235.0
2021-06-25 12:40:00,36.13,36.13,36.1,36.12,12490.0,33.766,33.766,33.738,33.7567,12490.0
2021-06-25 12:50:00,36.12,36.12,36.07,36.08,9000.0,33.7567,33.7567,33.71,33.7193,9000.0
2021-06-25 13:00:00,36.09,36.1,36.08,36.1,6925.0,33.7286,33.738,33.7193,33.738,6925.0
2021-06-25 13:10:00,36.1,36.13,36.1,36.12,14145.0,33.738,33.766,33.738,33.7567,14145.0
2021-06-25 13:20:00,36.1,36.11,36.06,36.07,18620.0,33.738,33.7473,33.7006,33.71,18620.0
2021-06-25 13:30:00,36.1,36.13,36.1,36.13,9000.0,33.738,33.766,33.738,33.766,9000.0
2021-06-25 13:40:00,36.13,36.15,36.11,36.11,10540.0,33.766,33.7847,33.7473,33.7473,10540.0
2021-06-25 13:50:00,36.12,36.13,36.11,36.11,10000.0,33.7567,33.766,33.7473,33.7473,10000.0
2021-06-25 14:00:00,36.1,36.14,36.1,36.11,11330.0,33.738,33.7754,33.738,33.7473,11330.0
2021-06-25 14:10:00,36.1,36.12,36.09,36.1,15780.0,33.738,33.7567,33.7286,33.738,15780.0
2021-06-25 14:20:00,36.11,36.12,36.09,36.09,13085.0,33.7473,33.7567,33.7286,33.7286,13085.0
2021-06-25 14:30:00,36.09,36.11,36.09,36.1,10000.0,33.7286,33.7473,33.7286,33.738,10000.0
2021-06-25 14:40:00,36.1,36.11,36.09,36.09,11625.0,33.738,33.7473,33.7286,33.7286,11625.0
2021-06-25 14:50:00,36.09,36.09,36.06,36.09,10065.0,33.7286,33.7286,33.7006,33.7286,10065.0
2021-06-25 15:00:00,36.09,36.12,36.08,36.1,29335.0,33.7286,33.7567,33.7193,33.738,29335.0
2021-06-25 15:10:00,36.11,36.13,36.1,36.12,16500.0,33.7473,33.766,33.738,33.7567,16500.0
2021-06-25 15:20:00,36.12,36.14,36.11,36.13,23405.0,33.7567,33.7754,33.7473,33.766,23405.0
2021-06-25 15:30:00,36.13,36.13,36.11,36.12,31250.0,33.766,33.766,33.7473,33.7567,31250.0
2021-06-25 15:40:00,36.11,36.13,36.06,36.07,46535.0,33.7473,33.766,33.7006,33.71,46535.0
2021-06-25 15:50:00,36.06,36.11,35.92,36.06,379425.0,33.7006,33.7473,33.5698,33.7006,379425.0
2021-06-28 09:30:00,36.2,36.2,35.92,35.97,91050.0,33.8315,33.8315,33.5698,33.6165,91050.0
2021-06-28 09:40:00,36.04,36.09,36.03,36.07,55860.0,33.6819,33.7286,33.6726,33.71,55860.0
2021-06-28 09:50:00,36.08,36.38,36.06,36.37,85540.0,33.7193,33.9997,33.7006,33.9903,85540.0
2021-06-28 10:00:00,36.35,36.39,36.3,36.34,37345.0,33.9716,34.009,33.9249,33.9623,37345.0
2021-06-28 10:10:00,36.33,36.35,36.25,36.32,23785.0,33.9529,33.9716,33.8782,33.9436,23785.0
2021-06-28 10:20:00,36.31,36.4,36.3,36.35,52140.0,33.9343,34.0184,33.9249,33.9716,52140.0
2021-06-28 10:30:00,36.37,36.37,36.22,36.26,33275.0,33.9903,33.9903,33.8501,33.8875,33275.0
2021-06-28 10:40:00,36.29,36.32,36.24,36.26,34870.0,33.9156,33.9436,33.8688,33.8875,34870.0
2021-06-28 10:50:00,36.27,36.36,36.24,36.35,74445.0,33.8969,33.981,33.8688,33.9716,74445.0
2021-06-28 11:00:00,36.37,36.42,36.32,36.41,38370.0,33.9903,34.0371,33.9436,34.0277,38370.0
2021-06-28 11:10:00,36.42,36.46,36.36,36.4,83070.0,34.0371,34.0744,33.981,34.0184,83070.0
2021-06-28 11:20:00,36.4,36.57,36.39,36.5,83800.0,34.0184,34.1772,34.009,34.1118,83800.0
2021-06-28 11:30:00,36.51,36.52,36.47,36.52,39600.0,34.1212,34.1305,34.0838,34.1305,39600.0
2021-06-28 11:40:00,36.52,36.53,36.49,36.49,21790.0,34.1305,34.1399,34.1025,34.1025,21790.0
2021-06-28 11:50:00,36.48,36.52,36.41,36.51,25720.0,34.0931,34.1305,34.0277,34.1212,25720.0
2021-06-28 12:00:00,36.49,36.49,36.45,36.48,32500.0,34.1025,34.1025,34.0651,34.0931,32500.0
2021-06-28 12:10:00,36.49,36.49,36.43,36.45,13000.0,34.1025,34.1025,34.0464,34.0651,13000.0
2021-06-28 12:20:00,36.45,36.45,36.34,36.34,29750.0,34.0651,34.0651,33.9623,33.9623,29750.0
2021-06-28 12:30:00,36.35,36.36,36.27,36.27,40240.0,33.9716,33.981,33.8969,33.8969,40240.0
2021-06-28 12:40:00,36.26,36.29,36.25,36.26,19150.0,33.8875,33.9156,33.8782,33.8875,19150.0
2021-06-28 12:50:00,36.26,36.27,36.23,36.25,18270.0,33.8875,33.8969,33.8595,33.8782,18270.0
2021-06-28 13:00:00,36.26,36.26,36.19,36.22,46085.0,33.8875,33.8875,33.8221,33.8501,46085.0
2021-06-28 13:10:00,36.2,36.25,36.19,36.25,11065.0,33.8315,33.8782,33.8221,33.8782,11065.0
2021-06-28 13:20:00,36.25,36.29,36.2,36.22,19580.0,33.8782,33.9156,33.8315,33.8501,19580.0
2021-06-28 13:30:00,36.22,36.26,36.22,36.24,16640.0,33.8501,33.8875,33.8501,33.8688,16640.0
2021-06-28 13:40:00,36.25,36.33,36.25,36.32,40035.0,33.8782,33.9529,33.8782,33.9436,40035.0
2021-06-28 13:50:00,36.32,36.36,36.32,36.35,20965.0,33.9436,33.981,33.9436,33.9716,20965.0
2021-06-28 14:00:00,36.37,36.46,36.37,36.42,55090.0,33.9903,34.0744,33.9903,34.0371,55090.0
2021-06-28 14:10:00,36.42,36.49,36.39,36.49,122395.0,34.0371,34.1025,34.009,34.1025,122395.0
2021-06-28 14:20:00,36.48,36.49,36.48,36.48,19000.0,34.0931,34.1025,34.0931,34.0931,19000.0
2021-06-28 14:30:00,36.49,36.49,36.45,36.46,37830.0,34.1025,34.1025,34.0651,34.0744,37830.0
2021-06-28 14:40:00,36.46,36.5,36.44,36.5,33085.0,34.0744,34.1118,34.0557,34.1118,33085.0
2021-06-28 14:50:00,36.49,36.51,36.45,36.48,22565.0,34.1025,34.1212,34.0651,34.0931,22565.0
2021-06-28 15:00:00,36.48,36.51,36.47,36.48,41730.0,34.0931,34.1212,34.0838,34.0931,41730.0
2021-06-28 15:10:00,36.47,36.48,36.44,36.44,67130.0,34.0838,34.0931,34.0557,34.0557,67130.0
2021-06-28 15:20:00,36.45,36.57,36.44,36.57,40985.0,34.0651,34.1772,34.0557,34.1772,40985.0
2021-06-28 15:30:00,36.57,36.65,36.57,36.65,102875.0,34.1772,34.252,34.1772,34.252,102875.0
2021-06-28 15:40:00,36.65,36.67,36.61,36.64,131420.0,34.252,34.2707,34.2146,34.2427,131420.0
2021-06-28 15:50:00,36.65,36.74,36.65,36.7,382545.0,34.252,34.3361,34.252,34.2987,382545.0
2021-06-29 09:30:00,36.7,36.94,36.7,36.8,73300.0,34.2987,34.523,34.2987,34.3922,73300.0
2021-06-29 09:40:00,36.85,36.98,36.71,36.96,23730.0,34.4389,34.5604,34.3081,34.5417,23730.0
2021-06-29 09:50:00,36.97,37.28,36.96,37.24,128340.0,34.5511,34.8408,34.5417,34.8034,128340.0
2021-06-29 10:00:00,37.27,37.33,37.25,37.3,163410.0,34.8314,34.8875,34.8127,34.8595,163410.0
2021-06-29 10:10:00,37.3,37.51,37.28,37.49,178380.0,34.8595,35.0557,34.8408,35.037,178380.0
2021-06-29 10:20:00,37.5,37.57,37.49,37.51,108765.0,35.0464,35.1118,35.037,35.0557,108765.0
2021-06-29 10:30:00,37.51,37.62,37.49,37.57,154945.0,35.0557,35.1585,35.037,35.1118,154945.0
2021-06-29 10:40:00,37.58,37.59,37.46,37.53,61355.0,35.1212,35.1305,35.009,35.0744,61355.0
2021-06-29 10:50:00,37.53,37.65,37.53,37.57,83185.0,35.0744,35.1866,35.0744,35.1118,83185.0
2021-06-29 11:00:00,37.55,37.58,37.38,37.45,51915.0,35.0931,35.1212,34.9342,34.9997,51915.0
2021-06-29 11:10:00,37.46,37.64,37.39,37.63,94685.0,35.009,35.1772,34.9436,35.1679,94685.0
2021-06-29 11:20:00,37.63,37.66,37.56,37.62,66810.0,35.1679,35.1959,35.1025,35.1585,66810.0
2021-06-29 11:30:00,37.63,37.66,37.61,37.66,97840.0,35.1679,35.1959,35.1492,35.1959,97840.0
2021-06-29 11:40:00,37.64,37.65,37.48,37.48,80660.0,35.1772,35.1866,35.0277,35.0277,80660.0
2021-06-29 11:50:00,37.47,37.57,37.43,37.5,138750.0,35.0184,35.1118,34.981,35.0464,138750.0
2021-06-29 12:00:00,37.49,37.5,37.43,37.46,42365.0,35.037,35.0464,34.981,35.009,42365.0
2021-06-29 12:10:00,37.45,37.48,37.42,37.47,54360.0,34.9997,35.0277,34.9716,35.0184,54360.0
2021-06-29 12:20:00,37.47,37.54,37.47,37.51,56450.0,35.0184,35.0838,35.0184,35.0557,56450.0
2021-06-29 12:30:00,37.49,37.53,37.48,37.51,51855.0,35.037,35.0744,35.0277,35.0557,51855.0
2021-06-29 12:40:00,37.51,37.58,37.5,37.55,114515.0,35.0557,35.1212,35.0464,35.0931,114515.0
2021-06-29 12:50:00,37.55,37.56,37.48,37.5,32505.0,35.0931,35.1025,35.0277,35.0464,32505.0
2021-06-29 13:00:00,37.5,37.52,37.48,37.49,25220.0,35.0464,35.0651,35.0277,35.037,25220.0
2021-06-29 13:10:00,37.49,37.51,37.48,37.49,34665.0,35.037,35.0557,35.0277,35.037,34665.0
2021-06-29 13:20:00,37.49,37.52,37.48,37.49,65555.0,35.037,35.0651,35.0277,35.037,65555.0
2021-06-29 13:30:00,37.5,37.54,37.49,37.51,42350.0,35.0464,35.0838,35.037,35.0557,42350.0
2021-06-29 13:40:00,37.51,37.59,37.51,37.58,87245.0,35.0557,35.1305,35.0557,35.1212,87245.0
2021-06-29 13:50:00,37.57,37.6,37.53,37.59,48765.0,35.1118,35.1398,35.0744,35.1305,48765.0
2021-06-29 14:00:00,37.58,37.59,37.52,37.52,40360.0,35.1212,35.1305,35.0651,35.0651,40360.0
2021-06-29 14:10:00,37.52,37.59,37.51,37.57,64195.0,35.0651,35.1305,35.0557,35.1118,64195.0
2021-06-29 14:20:00,37.58,37.65,37.56,37.6,153905.0,35.1212,35.1866,35.1025,35.1398,153905.0
2021-06-29 14:30:00,37.61,37.63,37.51,37.54,81405.0,35.1492,35.1679,35.0557,35.0838,81405.0
2021-06-29 14:40:00,37.54,37.61,37.53,37.59,70855.0,35.0838,35.1492,35.0744,35.1305,70855.0
2021-06-29 14:50:00,37.59,37.59,37.55,37.58,40325.0,35.1305,35.1305,35.0931,35.1212,40325.0
2021-06-29 15:00:00,37.58,37.58,37.48,37.48,37920.0,35.1212,35.1212,35.0277,35.0277,37920.0
2021-06-29 15:10:00,37.48,37.52,37.47,37.51,54465.0,35.0277,35.0651,35.0184,35.0557,54465.0
2021-06-29 15:20:00,37.51,37.56,37.51,37.52,59090.0,35.0557,35.1025,35.0557,35.0651,59090.0
2021-06-29 15:30:00,37.52,37.52,37.4,37.43,45545.0,35.0651,35.0651,34.9529,34.981,45545.0
2021-06-29 15:40:00,37.43,37.43,37.33,37.43,92225.0,34.981,34.981,34.8875,34.981,92225.0
2021-06-29 15:50:00,37.4,37.47,37.38,37.4,381625.0,34.9529,35.0184,34.9342,34.9529,381625.0
2021-06-30 09:30:00,37.36,37.44,37.2,37.41,102305.0,34.9156,34.9903,34.766,34.9623,102305.0
2021-06-30 09:40:00,37.43,37.48,37.25,37.37,44845.0,34.981,35.0277,34.8127,34.9249,44845.0
2021-06-30 09:50:00,37.39,37.6,37.39,37.51,76755.0,34.9436,35.1398,34.9436,35.0557,76755.0
2021-06-30 10:00:00,37.53,37.59,37.46,37.46,39205.0,35.0744,35.1305,35.009,35.009,39205.0
2021-06-30 10:10:00,37.46,37.53,37.39,37.43,40070.0,35.009,35.0744,34.9436,34.981,40070.0
2021-06-30 10:20:00,37.46,37.5,37.37,37.43,31500.0,35.009,35.0464,34.9249,34.981,31500.0
2021-06-30 10:30:00,37.42,37.46,37.41,37.42,38130.0,34.9716,35.009,34.9623,34.9716,38130.0
2021-06-30 10:40:00,37.42,37.47,37.39,37.42,38860.0,34.9716,35.0184,34.9436,34.9716,38860.0
2021-06-30 10:50:00,37.4,37.4,37.32,37.33,37355.0,34.9529,34.9529,34.8782,34.8875,37355.0
2021-06-30 11:00:00,37.34,37.34,37.24,37.25,27675.0,34.8969,34.8969,34.8034,34.8127,27675.0
2021-06-30 11:10:00,37.24,37.27,37.15,37.17,51435.0,34.8034,34.8314,34.7193,34.738,51435.0
2021-06-30 11:20:00,37.18,37.24,37.16,37.24,47085.0,34.7473,34.8034,34.7286,34.8034,47085.0
2021-06-30 11:30:00,37.25,37.25,37.16,37.21,34425.0,34.8127,34.8127,34.7286,34.7754,34425.0
2021-06-30 11:40:00,37.21,37.27,37.2,37.22,22315.0,34.7754,34.8314,34.766,34.7847,22315.0
2021-06-30 11:50:00,37.22,37.26,37.2,37.24,33970.0,34.7847,34.8221,34.766,34.8034,33970.0
2021-06-30 12:00:00,37.24,37.28,37.24,37.24,11125.0,34.8034,34.8408,34.8034,34.8034,11125.0
2021-06-30 12:10:00,37.22,37.24,37.21,37.23,22980.0,34.7847,34.8034,34.7754,34.7941,22980.0
2021-06-30 12:20:00,37.23,37.26,37.21,37.24,22745.0,34.7941,34.8221,34.7754,34.8034,22745.0
2021-06-30 12:30:00,37.25,37.28,37.24,37.26,24730.0,34.8127,34.8408,34.8034,34.8221,24730.0
2021-06-30 12:40:00,37.26,37.29,37.24,37.26,24025.0,34.8221,34.8501,34.8034,34.8221,24025.0
2021-06-30 12:50:00,37.25,37.26,37.2,37.2,19465.0,34.8127,34.8221,34.766,34.766,19465.0
2021-06-30 13:00:00,37.21,37.21,37.19,37.2,12060.0,34.7754,34.7754,34.7567,34.766,12060.0
2021-06-30 13:10:00,37.2,37.2,37.15,37.15,24820.0,34.766,34.766,34.7193,34.7193,24820.0
2021-06-30 13:20:00,37.15,37.2,37.13,37.19,18005.0,34.7193,34.766,34.7006,34.7567,18005.0
2021-06-30 13:30:00,37.19,37.2,37.15,37.2,19050.0,34.7567,34.766,34.7193,34.766,19050.0
2021-06-30 13:40:00,37.19,37.21,37.15,37.19,22490.0,34.7567,34.7754,34.7193,34.7567,22490.0
2021-06-30 13:50:00,37.19,37.23,37.19,37.2,10500.0,34.7567,34.7941,34.7567,34.766,10500.0
2021-06-30 14:00:00,37.2,37.22,37.19,37.22,9025.0,34.766,34.7847,34.7567,34.7847,9025.0
2021-06-30 14:10:00,37.21,37.28,37.21,37.27,20685.0,34.7754,34.8408,34.7754,34.8314,20685.0
2021-06-30 14:20:00,37.28,37.29,37.26,37.27,19280.0,34.8408,34.8501,34.8221,34.8314,19280.0
2021-06-30 14:30:00,37.28,37.3,37.27,37.3,12775.0,34.8408,34.8595,34.8314,34.8595,12775.0
2021-06-30 14:40:00,37.3,37.3,37.26,37.26,17855.0,34.8595,34.8595,34.8221,34.8221,17855.0
2021-06-30 14:50:00,37.26,37.29,37.2,37.2,102355.0,34.8221,34.8501,34.766,34.766,102355.0
2021-06-30 15:00:00,37.2,37.24,37.19,37.22,35795.0,34.766,34.8034,34.7567,34.7847,35795.0
2021-06-30 15:10:00,37.24,37.26,37.23,37.26,65930.0,34.8034,34.8221,34.7941,34.8221,65930.0
2021-06-30 15:20:00,37.26,37.28,37.26,37.26,48410.0,34.8221,34.8408,34.8221,34.8221,48410.0
2021-06-30 15:30:00,37.25,37.27,37.22,37.26,42890.0,34.8127,34.8314,34.7847,34.8221,42890.0
2021-06-30 15:40:00,37.26,37.29,37.23,37.25,60100.0,34.8221,34.8501,34.7941,34.8127,60100.0
2021-06-30 15:50:00,37.24,37.3,37.19,37.21,253450.0,34.8034,34.8595,34.7567,34.7754,253450.0
2021-07-01 09:30:00,37.8,37.86,37.5,37.67,145290.0,35.3268,35.3828,35.0464,35.2053,145290.0
2021-07-01 09:40:00,37.64,37.74,37.59,37.73,96995.0,35.1772,35.2707,35.1305,35.2613,96995.0
2021-07-01 09:50:00,37.73,37.82,37.7,37.7,60710.0,35.2613,35.3455,35.2333,35.2333,60710.0
2021-07-01 10:00:00,37.68,37.74,37.68,37.74,45450.0,35.2146,35.2707,35.2146,35.2707,45450.0
2021-07-01 10:10:00,37.75,37.75,37.66,37.7,39625.0,35.28,35.28,35.1959,35.2333,39625.0
2021-07-01 10:20:00,37.72,37.72,37.56,37.57,39300.0,35.252,35.252,35.1025,35.1118,39300.0
2021-07-01 10:30:00,37.58,37.67,37.56,37.62,31310.0,35.1212,35.2053,35.1025,35.1585,31310.0
2021-07-01 10:40:00,37.58,37.62,37.55,37.58,36800.0,35.1212,35.1585,35.0931,35.1212,36800.0
2021-07-01 10:50:00,37.58,37.6,37.51,37.53,38400.0,35.1212,35.1398,35.0557,35.0744,38400.0
2021-07-01 11:00:00,37.53,37.6,37.5,37.6,41210.0,35.0744,35.1398,35.0464,35.1398,41210.0
2021-07-01 11:10:00,37.61,37.68,37.57,37.57,34015.0,35.1492,35.2146,35.1118,35.1118,34015.0
2021-07-01 11:20:00,37.58,37.64,37.57,37.62,40820.0,35.1212,35.1772,35.1118,35.1585,40820.0
2021-07-01 11:30:00,37.63,37.66,37.59,37.62,29945.0,35.1679,35.1959,35.1305,35.1585,29945.0
2021-07-01 11:40:00,37.61,37.66,37.59,37.6,69135.0,35.1492,35.1959,35.1305,35.1398,69135.0
2021-07-01 11:50:00,37.62,37.67,37.57,37.57,27015.0,35.1585,35.2053,35.1118,35.1118,27015.0
2021-07-01 12:00:00,37.57,37.61,37.55,37.57,27495.0,35.1118,35.1492,35.0931,35.1118,27495.0
2021-07-01 12:10:00,37.57,37.63,37.55,37.62,23915.0,35.1118,35.1679,35.0931,35.1585,23915.0
2021-07-01 12:20:00,37.64,37.64,37.58,37.61,14225.0,35.1772,35.1772,35.1212,35.1492,14225.0
2021-07-01 12:30:00,37.63,37.63,37.58,37.59,23555.0,35.1679,35.1679,35.1212,35.1305,23555.0
2021-07-01 12:40:00,37.6,37.62,37.56,37.56,15475.0,35.1398,35.1585,35.1025,35.1025,15475.0
2021-07-01 12:50:00,37.59,37.6,37.57,37.6,32725.0,35.1305,35.1398,35.1118,35.1398,32725.0
2021-07-01 13:00:00,37.59,37.64,37.58,37.62,20090.0,35.1305,35.1772,35.1212,35.1585,20090.0
2021-07-01 13:10:00,37.63,37.64,37.6,37.63,24130.0,35.1679,35.1772,35.1398,35.1679,24130.0
2021-07-01 13:20:00,37.63,37.64,37.59,37.62,14700.0,35.1679,35.1772,35.1305,35.1585,14700.0
2021-07-01 13:30:00,37.62,37.64,37.61,37.63,18940.0,35.1585,35.1772,35.1492,35.1679,18940.0
2021-07-01 13:40:00,37.61,37.63,37.55,37.55,26395.0,35.1492,35.1679,35.0931,35.0931,26395.0
2021-07-01 13:50:00,37.57,37.59,37.55,37.57,21710.0,35.1118,35.1305,35.0931,35.1118,21710.0
2021-07-01 14:00:00,37.57,37.61,37.56,37.57,16250.0,35.1118,35.1492,35.1025,35.1118,16250.0
2021-07-01 14:10:00,37.56,37.59,37.55,37.56,22705.0,35.1025,35.1305,35.0931,35.1025,22705.0
2021-07-01 14:20:00,37.57,37.62,37.54,37.56,23955.0,35.1118,35.1585,35.0838,35.1025,23955.0
2021-07-01 14:30:00,37.55,37.57,37.53,37.57,29600.0,35.0931,35.1118,35.0744,35.1118,29600.0
2021-07-01 14:40:00,37.58,37.58,37.54,37.58,21615.0,35.1212,35.1212,35.0838,35.1212,21615.0
2021-07-01 14:50:00,37.59,37.59,37.51,37.56,51650.0,35.1305,35.1305,35.0557,35.1025,51650.0
2021-07-01 15:00:00,37.56,37.61,37.53,37.6,38480.0,35.1025,35.1492,35.0744,35.1398,38480.0
2021-07-01 15:10:00,37.6,37.6,37.57,37.58,22545.0,35.1398,35.1398,35.1118,35.1212,22545.0
2021-07-01 15:20:00,37.57,37.59,37.52,37.57,31950.0,35.1118,35.1305,35.0651,35.1118,31950.0
2021-07-01 15:30:00,37.57,37.58,37.52,37.55,68560.0,35.1118,35.1212,35.0651,35.0931,68560.0
2021-07-01 15:40:00,37.55,37.56,37.52,37.52,75690.0,35.0931,35.1025,35.0651,35.0651,75690.0
2021-07-01 15:50:00,37.53,37.59,37.52,37.57,248395.0,35.0744,35.1305,35.0651,35.1118,248395.0
2021-07-02 09:30:00,37.54,37.68,37.5,37.6,37860.0,35.0838,35.2146,35.0464,35.1398,37860.0
2021-07-02 09:40:00,37.61,37.61,37.5,37.54,18610.0,35.1492,35.1492,35.0464,35.0838,18610.0
2021-07-02 09:50:00,37.55,37.55,37.42,37.46,13970.0,35.0931,35.0931,34.9716,35.009,13970.0
2021-07-02 10:00:00,37.45,37.47,37.37,37.38,22635.0,34.9997,35.0184,34.9249,34.9342,22635.0
2021-07-02 10:10:00,37.36,37.39,37.32,37.36,27170.0,34.9156,34.9436,34.8782,34.9156,27170.0
2021-07-02 10:20:00,37.35,37.43,37.29,37.39,25295.0,34.9062,34.981,34.8501,34.9436,25295.0
2021-07-02 10:30:00,37.4,37.47,37.34,37.34,26325.0,34.9529,35.0184,34.8969,34.8969,26325.0
2021-07-02 10:40:00,37.34,37.41,37.29,37.39,27110.0,34.8969,34.9623,34.8501,34.9436,27110.0
2021-07-02 10:50:00,37.38,37.46,37.36,37.45,29880.0,34.9342,35.009,34.9156,34.9997,29880.0
2021-07-02 11:00:00,37.45,37.47,37.41,37.44,26780.0,34.9997,35.0184,34.9623,34.9903,26780.0
2021-07-02 11:10:00,37.44,37.45,37.34,37.36,24475.0,34.9903,34.9997,34.8969,34.9156,24475.0
2021-07-02 11:20:00,37.35,37.42,37.35,37.39,16800.0,34.9062,34.9716,34.9062,34.9436,16800.0
2021-07-02 11:30:00,37.42,37.43,37.41,37.41,13615.0,34.9716,34.981,34.9623,34.9623,13615.0
2021-07-02 11:40:00,37.39,37.39,37.36,37.38,19500.0,34.9436,34.9436,34.9156,34.9342,19500.0
2021-07-02 11:50:00,37.38,37.4,37.37,37.4,18555.0,34.9342,34.9529,34.9249,34.9529,18555.0
2021-07-02 12:00:00,37.4,37.41,37.38,37.39,15500.0,34.9529,34.9623,34.9342,34.9436,15500.0
2021-07-02 12:10:00,37.39,37.39,37.34,37.37,17500.0,34.9436,34.9436,34.8969,34.9249,17500.0
2021-07-02 12:20:00,37.37,37.37,37.34,37.37,14880.0,34.9249,34.9249,34.8969,34.9249,14880.0
2021-07-02 12:30:00,37.35,37.37,37.34,37.36,18615.0,34.9062,34.9249,34.8969,34.9156,18615.0
2021-07-02 12:40:00,37.35,37.38,37.34,37.38,21850.0,34.9062,34.9342,34.8969,34.9342,21850.0
2021-07-02 12:50:00,37.38,37.42,37.38,37.42,16950.0,34.9342,34.9716,34.9342,34.9716,16950.0
2021-07-02 13:00:00,37.44,37.47,37.44,37.45,15980.0,34.9903,35.0184,34.9903,34.9997,15980.0
2021-07-02 13:10:00,37.44,37.44,37.41,37.41,15070.0,34.9903,34.9903,34.9623,34.9623,15070.0
2021-07-02 13:20:00,37.41,37.45,37.41,37.43,15445.0,34.9623,34.9997,34.9623,34.981,15445.0
2021-07-02 13:30:00,37.43,37.45,37.39,37.43,22830.0,34.981,34.9997,34.9436,34.981,22830.0
2021-07-02 13:40:00,37.43,37.48,37.42,37.43,17305.0,34.981,35.0277,34.9716,34.981,17305.0
2021-07-02 13:50:00,37.42,37.42,37.35,37.4,20705.0,34.9716,34.9716,34.9062,34.9529,20705.0
2021-07-02 14:00:00,37.36,37.4,37.35,37.4,12000.0,34.9156,34.9529,34.9062,34.9529,12000.0
2021-07-02 14:10:00,37.41,37.44,37.38,37.43,25525.0,34.9623,34.9903,34.9342,34.981,25525.0
2021-07-02 14:20:00,37.42,37.46,37.42,37.46,22875.0,34.9716,35.009,34.9716,35.009,22875.0
2021-07-02 14:30:00,37.46,37.46,37.44,37.45,17020.0,35.009,35.009,34.9903,34.9997,17020.0
2021-07-02 14:40:00,37.44,37.45,37.37,37.4,34880.0,34.9903,34.9997,34.9249,34.9529,34880.0
2021-07-02 14:50:00,37.42,37.42,37.38,37.4,24070.0,34.9716,34.9716,34.9342,34.9529,24070.0
2021-07-02 15:00:00,37.4,37.46,37.38,37.44,37450.0,34.9529,35.009,34.9342,34.9903,37450.0
2021-07-02 15:10:00,37.43,37.46,37.42,37.46,30210.0,34.981,35.009,34.9716,35.009,30210.0
2021-07-02 15:20:00,37.46,37.52,37.43,37.51,33000.0,35.009,35.0651,34.981,35.0557,33000.0
2021-07-02 15:30:00,37.51,37.55,37.5,37.55,47725.0,35.0557,35.0931,35.0464,35.0931,47725.0
2021-07-02 15:40:00,37.54,37.55,37.49,37.51,58850.0,35.0838,35.0931,35.037,35.0557,58850.0
2021-07-02 15:50:00,37.51,37.57,37.51,37.56,206870.0,35.0557,35.1118,35.0557,35.1025,206870.0
2021-07-06 09:30:00,37.58,37.69,37.37,37.4,95315.0,35.1212,35.224,34.9249,34.9529,95315.0
2021-07-06 09:40:00,37.41,37.42,37.21,37.21,57385.0,34.9623,34.9716,34.7754,34.7754,57385.0
2021-07-06 09:50:00,37.21,37.21,37.06,37.12,46860.0,34.7754,34.7754,34.6352,34.6913,46860.0
2021-07-06 10:00:00,37.1,37.1,36.93,36.94,61665.0,34.6726,34.6726,34.5137,34.523,61665.0
2021-07-06 10:10:00,36.94,36.94,36.8,36.85,85825.0,34.523,34.523,34.3922,34.4389,85825.0
2021-07-06 10:20:00,36.85,36.92,36.8,36.88,60075.0,34.4389,34.5043,34.3922,34.467,60075.0
2021-07-06 10:30:00,36.88,37.02,36.81,36.99,51725.0,34.467,34.5978,34.4015,34.5698,51725.0
2021-07-06 10:40:00,37.0,37.0,36.92,36.94,70500.0,34.5791,34.5791,34.5043,34.523,70500.0
2021-07-06 10:50:00,36.94,36.97,36.85,36.93,92825.0,34.523,34.5511,34.4389,34.5137,92825.0
2021-07-06 11:00:00,36.93,36.93,36.84,36.89,51055.0,34.5137,34.5137,34.4296,34.4763,51055.0
2021-07-06 11:10:00,36.87,36.89,36.8,36.8,66705.0,34.4576,34.4763,34.3922,34.3922,66705.0
2021-07-06 11:20:00,36.8,36.94,36.8,36.93,41240.0,34.3922,34.523,34.3922,34.5137,41240.0
2021-07-06 11:30:00,36.92,37.04,36.9,37.02,30625.0,34.5043,34.6165,34.4856,34.5978,30625.0
2021-07-06 11:40:00,37.04,37.08,37.02,37.07,25745.0,34.6165,34.6539,34.5978,34.6445,25745.0
2021-07-06 11:50:00,37.07,37.11,37.03,37.11,47195.0,34.6445,34.6819,34.6071,34.6819,47195.0
2021-07-06 12:00:00,37.08,37.09,37.03,37.05,45020.0,34.6539,34.6632,34.6071,34.6258,45020.0
2021-07-06 12:10:00,37.05,37.2,37.04,37.14,29075.0,34.6258,34.766,34.6165,34.7099,29075.0
2021-07-06 12:20:00,37.14,37.2,37.1,37.11,32355.0,34.7099,34.766,34.6726,34.6819,32355.0
2021-07-06 12:30:00,37.1,37.1,37.03,37.07,34590.0,34.6726,34.6726,34.6071,34.6445,34590.0
2021-07-06 12:40:00,37.06,37.09,37.04,37.09,21500.0,34.6352,34.6632,34.6165,34.6632,21500.0
2021-07-06 12:50:00,37.1,37.1,37.05,37.1,50815.0,34.6726,34.6726,34.6258,34.6726,50815.0
2021-07-06 13:00:00,37.1,37.13,37.09,37.11,26195.0,34.6726,34.7006,34.6632,34.6819,26195.0
2021-07-06 13:10:00,37.1,37.21,37.1,37.21,50900.0,34.6726,34.7754,34.6726,34.7754,50900.0
2021-07-06 13:20:00,37.2,37.23,37.18,37.2,31155.0,34.766,34.7941,34.7473,34.766,31155.0
2021-07-06 13:30:00,37.2,37.21,37.16,37.19,31180.0,34.766,34.7754,34.7286,34.7567,31180.0
2021-07-06 13:40:00,37.19,37.19,37.13,37.15,67270.0,34.7567,34.7567,34.7006,34.7193,67270.0
2021-07-06 13:50:00,37.16,37.23,37.16,37.22,28310.0,34.7286,34.7941,34.7286,34.7847,28310.0
2021-07-06 14:00:00,37.21,37.26,37.21,37.21,25050.0,34.7754,34.8221,34.7754,34.7754,25050.0
2021-07-06 14:10:00,37.22,37.27,37.2,37.23,38840.0,34.7847,34.8314,34.766,34.7941,38840.0
2021-07-06 14:20:00,37.24,37.27,37.23,37.26,25000.0,34.8034,34.8314,34.7941,34.8221,25000.0
2021-07-06 14:30:00,37.27,37.27,37.21,37.23,29235.0,34.8314,34.8314,34.7754,34.7941,29235.0
2021-07-06 14:40:00,37.23,37.25,37.21,37.24,25750.0,34.7941,34.8127,34.7754,34.8034,25750.0
2021-07-06 14:50:00,37.24,37.25,37.19,37.21,21270.0,34.8034,34.8127,34.7567,34.7754,21270.0
2021-07-06 15:00:00,37.21,37.27,37.2,37.26,31770.0,34.7754,34.8314,34.766,34.8221,31770.0
2021-07-06 15:10:00,37.27,37.29,37.26,37.28,21215.0,34.8314,34.8501,34.8221,34.8408,21215.0
2021-07-06 15:20:00,37.28,37.3,37.27,37.28,36235.0,34.8408,34.8595,34.8314,34.8408,36235.0
2021-07-06 15:30:00,37.29,37.34,37.26,37.33,50120.0,34.8501,34.8969,34.8221,34.8875,50120.0
2021-07-06 15:40:00,37.34,37.34,37.26,37.28,59275.0,34.8969,34.8969,34.8221,34.8408,59275.0
2021-07-06 15:50:00,37.28,37.3,37.24,37.28,272670.0,34.8408,34.8595,34.8034,34.8408,272670.0
2021-07-07 09:30:00,37.28,37.51,37.17,37.51,79125.0,34.8408,35.0557,34.738,35.0557,79125.0
2021-07-07 09:40:00,37.49,37.53,37.31,37.46,36795.0,35.037,35.0744,34.8688,35.009,36795.0
2021-07-07 09:50:00,37.45,37.51,37.42,37.45,43700.0,34.9997,35.0557,34.9716,34.9997,43700.0
2021-07-07 10:00:00,37.42,37.53,37.41,37.49,52865.0,34.9716,35.0744,34.9623,35.037,52865.0
2021-07-07 10:10:00,37.5,37.52,37.43,37.52,27000.0,35.0464,35.0651,34.981,35.0651,27000.0
2021-07-07 10:20:00,37.53,37.59,37.51,37.56,67640.0,35.0744,35.1305,35.0557,35.1025,67640.0
2021-07-07 10:30:00,37.56,37.57,37.36,37.37,206055.0,35.1025,35.1118,34.9156,34.9249,206055.0
2021-07-07 10:40:00,37.37,37.46,37.34,37.46,110490.0,34.9249,35.009,34.8969,35.009,110490.0
2021-07-07 10:50:00,37.46,37.52,37.4,37.47,73430.0,35.009,35.0651,34.9529,35.0184,73430.0
2021-07-07 11:00:00,37.49,37.59,37.49,37.56,43095.0,35.037,35.1305,35.037,35.1025,43095.0
2021-07-07 11:10:00,37.56,37.72,37.56,37.71,31375.0,35.1025,35.252,35.1025,35.2427,31375.0
2021-07-07 11:20:00,37.71,37.74,37.7,37.74,27120.0,35.2427,35.2707,35.2333,35.2707,27120.0
2021-07-07 11:30:00,37.75,37.75,37.69,37.74,30680.0,35.28,35.28,35.224,35.2707,30680.0
2021-07-07 11:40:00,37.73,37.74,37.7,37.73,19480.0,35.2613,35.2707,35.2333,35.2613,19480.0
2021-07-07 11:50:00,37.73,37.73,37.61,37.61,23585.0,35.2613,35.2613,35.1492,35.1492,23585.0
2021-07-07 12:00:00,37.61,37.71,37.61,37.7,21195.0,35.1492,35.2427,35.1492,35.2333,21195.0
2021-07-07 12:10:00,37.7,37.76,37.65,37.73,19860.0,35.2333,35.2894,35.1866,35.2613,19860.0
2021-07-07 12:20:00,37.73,37.73,37.63,37.68,83965.0,35.2613,35.2613,35.1679,35.2146,83965.0
2021-07-07 12:30:00,37.69,37.74,37.67,37.69,25210.0,35.224,35.2707,35.2053,35.224,25210.0
2021-07-07 12:40:00,37.69,37.7,37.63,37.7,54200.0,35.224,35.2333,35.1679,35.2333,54200.0
2021-07-07 12:50:00,37.71,37.71,37.63,37.64,39500.0,35.2427,35.2427,35.1679,35.1772,39500.0
2021-07-07 13:00:00,37.65,37.68,37.62,37.62,33835.0,35.1866,35.2146,35.1585,35.1585,33835.0
2021-07-07 13:10:00,37.61,37.7,37.61,37.7,47030.0,35.1492,35.2333,35.1492,35.2333,47030.0
2021-07-07 13:20:00,37.68,37.68,37.64,37.68,45395.0,35.2146,35.2146,35.1772,35.2146,45395.0
2021-07-07 13:30:00,37.67,37.7,37.65,37.7,52455.0,35.2053,35.2333,35.1866,35.2333,52455.0
2021-07-07 13:40:00,37.69,37.73,37.68,37.7,37245.0,35.224,35.2613,35.2146,35.2333,37245.0
2021-07-07 13:50:00,37.7,37.73,37.67,37.7,33005.0,35.2333,35.2613,35.2053,35.2333,33005.0
2021-07-07 14:00:00,37.68,37.71,37.66,37.68,38990.0,35.2146,35.2427,35.1959,35.2146,38990.0
2021-07-07 14:10:00,37.67,37.67,37.62,37.62,49965.0,35.2053,35.2053,35.1585,35.1585,49965.0
2021-07-07 14:20:00,37.62,37.62,37.52,37.53,49560.0,35.1585,35.1585,35.0651,35.0744,49560.0
2021-07-07 14:30:00,37.53,37.61,37.53,37.53,51520.0,35.0744,35.1492,35.0744,35.0744,51520.0
2021-07-07 14:40:00,37.54,37.57,37.51,37.56,31020.0,35.0838,35.1118,35.0557,35.1025,31020.0
2021-07-07 14:50:00,37.57,37.59,37.55,37.59,42030.0,35.1118,35.1305,35.0931,35.1305,42030.0
2021-07-07 15:00:00,37.59,37.65,37.58,37.61,52075.0,35.1305,35.1866,35.1212,35.1492,52075.0
2021-07-07 15:10:00,37.62,37.64,37.58,37.61,42090.0,35.1585,35.1772,35.1212,35.1492,42090.0
2021-07-07 15:20:00,37.63,37.67,37.6,37.67,44020.0,35.1679,35.2053,35.1398,35.2053,44020.0
2021-07-07 15:30:00,37.68,37.68,37.63,37.66,75040.0,35.2146,35.2146,35.1679,35.1959,75040.0
2021-07-07 15:40:00,37.67,37.69,37.58,37.58,86455.0,35.2053,35.224,35.1212,35.1212,86455.0
2021-07-07 15:50:00,37.58,37.61,37.51,37.52,307540.0,35.1212,35.1492,35.0557,35.0651,307540.0
2021-07-08 09:30:00,37.17,37.17,36.75,36.75,188305.0,34.738,34.738,34.3455,34.3455,188305.0
2021-07-08 09:40:00,36.75,37.02,36.65,37.02,79315.0,34.3455,34.5978,34.252,34.5978,79315.0
2021-07-08 09:50:00,37.02,37.02,36.88,36.99,74360.0,34.5978,34.5978,34.467,34.5698,74360.0
2021-07-08 10:00:00,36.97,37.04,36.82,37.02,74540.0,34.5511,34.6165,34.4109,34.5978,74540.0
2021-07-08 10:10:00,37.02,37.05,36.95,36.97,46380.0,34.5978,34.6258,34.5324,34.5511,46380.0
2021-07-08 10:20:00,36.96,36.98,36.9,36.97,52760.0,34.5417,34.5604,34.4856,34.5511,52760.0
2021-07-08 10:30:00,36.95,37.0,36.85,36.87,50550.0,34.5324,34.5791,34.4389,34.4576,50550.0
2021-07-08 10:40:00,36.88,36.9,36.8,36.85,50260.0,34.467,34.4856,34.3922,34.4389,50260.0
2021-07-08 10:50:00,36.87,36.92,36.77,36.77,23195.0,34.4576,34.5043,34.3642,34.3642,23195.0
2021-07-08 11:00:00,36.76,36.95,36.76,36.95,39675.0,34.3548,34.5324,34.3548,34.5324,39675.0
2021-07-08 11:10:00,36.94,36.99,36.91,36.97,24125.0,34.523,34.5698,34.495,34.5511,24125.0
2021-07-08 11:20:00,36.99,37.11,36.99,37.1,44205.0,34.5698,34.6819,34.5698,34.6726,44205.0
2021-07-08 11:30:00,37.11,37.14,37.08,37.14,33335.0,34.6819,34.7099,34.6539,34.7099,33335.0
2021-07-08 11:40:00,37.12,37.19,37.11,37.18,33745.0,34.6913,34.7567,34.6819,34.7473,33745.0
2021-07-08 11:50:00,37.19,37.33,37.18,37.3,51080.0,34.7567,34.8875,34.7473,34.8595,51080.0
2021-07-08 12:00:00,37.29,37.37,37.25,37.32,42665.0,34.8501,34.9249,34.8127,34.8782,42665.0
2021-07-08 12:10:00,37.32,37.35,37.29,37.32,27125.0,34.8782,34.9062,34.8501,34.8782,27125.0
2021-07-08 12:20:00,37.33,37.38,37.32,37.35,37665.0,34.8875,34.9342,34.8782,34.9062,37665.0
2021-07-08 12:30:00,37.35,37.37,37.34,37.36,19295.0,34.9062,34.9249,34.8969,34.9156,19295.0
2021-07-08 12:40:00,37.35,37.39,37.33,37.33,30215.0,34.9062,34.9436,34.8875,34.8875,30215.0
2021-07-08 12:50:00,37.33,37.36,37.29,37.35,27510.0,34.8875,34.9156,34.8501,34.9062,27510.0
2021-07-08 13:00:00,37.35,37.36,37.3,37.3,15755.0,34.9062,34.9156,34.8595,34.8595,15755.0
2021-07-08 13:10:00,37.28,37.28,37.22,37.27,18745.0,34.8408,34.8408,34.7847,34.8314,18745.0
2021-07-08 13:20:00,37.28,37.3,37.23,37.3,23950.0,34.8408,34.8595,34.7941,34.8595,23950.0
2021-07-08 13:30:00,37.29,37.32,37.25,37.27,31405.0,34.8501,34.8782,34.8127,34.8314,31405.0
2021-07-08 13:40:00,37.26,37.3,37.23,37.23,33045.0,34.8221,34.8595,34.7941,34.7941,33045.0
2021-07-08 13:50:00,37.22,37.24,37.21,37.23,22155.0,34.7847,34.8034,34.7754,34.7941,22155.0
2021-07-08 14:00:00,37.23,37.3,37.22,37.29,32755.0,34.7941,34.8595,34.7847,34.8501,32755.0
2021-07-08 14:10:00,37.29,37.33,37.21,37.21,38895.0,34.8501,34.8875,34.7754,34.7754,38895.0
2021-07-08 14:20:00,37.21,37.24,37.15,37.17,55930.0,34.7754,34.8034,34.7193,34.738,55930.0
2021-07-08 14:30:00,37.17,37.22,37.16,37.2,30380.0,34.738,34.7847,34.7286,34.766,30380.0
2021-07-08 14:40:00,37.2,37.22,37.18,37.21,38175.0,34.766,34.7847,34.7473,34.7754,38175.0
2021-07-08 14:50:00,37.2,37.33,37.2,37.32,34065.0,34.766,34.8875,34.766,34.8782,34065.0
2021-07-08 15:00:00,37.3,37.34,37.3,37.31,67580.0,34.8595,34.8969,34.8595,34.8688,67580.0
2021-07-08 15:10:00,37.31,37.31,37.25,37.28,98415.0,34.8688,34.8688,34.8127,34.8408,98415.0
2021-07-08 15:20:00,37.3,37.34,37.28,37.33,79645.0,34.8595,34.8969,34.8408,34.8875,79645.0
2021-07-08 15:30:00,37.34,37.35,37.27,37.27,137115.0,34.8969,34.9062,34.8314,34.8314,137115.0
2021-07-08 15:40:00,37.26,37.28,37.18,37.21,123495.0,34.8221,34.8408,34.7473,34.7754,123495.0
2021-07-08 15:50:00,37.19,37.25,37.11,37.25,441310.0,34.7567,34.8127,34.6819,34.8127,441310.0
2021-07-09 09:30:00,37.54,37.69,37.32,37.65,95960.0,35.0838,35.224,34.8782,35.1866,95960.0
2021-07-09 09:40:00,37.66,37.79,37.62,37.62,49480.0,35.1959,35.3174,35.1585,35.1585,49480.0
2021-07-09 09:50:00,37.64,37.67,37.54,37.57,70375.0,35.1772,35.2053,35.0838,35.1118,70375.0
2021-07-09 10:00:00,37.59,37.74,37.57,37.69,59700.0,35.1305,35.2707,35.1118,35.224,59700.0
2021-07-09 10:10:00,37.69,37.7,37.59,37.6,66715.0,35.224,35.2333,35.1305,35.1398,66715.0
2021-07-09 10:20:00,37.62,37.69,37.57,37.65,69460.0,35.1585,35.224,35.1118,35.1866,69460.0
2021-07-09 10:30:00,37.67,37.69,37.56,37.56,56905.0,35.2053,35.224,35.1025,35.1025,56905.0
2021-07-09 10:40:00,37.52,37.53,37.42,37.5,46595.0,35.0651,35.0744,34.9716,35.0464,46595.0
2021-07-09 10:50:00,37.49,37.5,37.41,37.42,65585.0,35.037,35.0464,34.9623,34.9716,65585.0
2021-07-09 11:00:00,37.43,37.57,37.43,37.52,72105.0,34.981,35.1118,34.981,35.0651,72105.0
2021-07-09 11:10:00,37.53,37.54,37.5,37.53,34960.0,35.0744,35.0838,35.0464,35.0744,34960.0
2021-07-09 11:20:00,37.53,37.57,37.51,37.52,28535.0,35.0744,35.1118,35.0557,35.0651,28535.0
2021-07-09 11:30:00,37.53,37.54,37.42,37.47,31060.0,35.0744,35.0838,34.9716,35.0184,31060.0
2021-07-09 11:40:00,37.46,37.52,37.45,37.48,61185.0,35.009,35.0651,34.9997,35.0277,61185.0
2021-07-09 11:50:00,37.48,37.49,37.42,37.42,38990.0,35.0277,35.037,34.9716,34.9716,38990.0
2021-07-09 12:00:00,37.42,37.43,37.31,37.31,42865.0,34.9716,34.981,34.8688,34.8688,42865.0
2021-07-09 12:10:00,37.32,37.38,37.31,37.36,26905.0,34.8782,34.9342,34.8688,34.9156,26905.0
2021-07-09 12:20:00,37.35,37.35,37.25,37.27,41315.0,34.9062,34.9062,34.8127,34.8314,41315.0
2021-07-09 12:30:00,37.27,37.29,37.25,37.29,39350.0,34.8314,34.8501,34.8127,34.8501,39350.0
2021-07-09 12:40:00,37.29,37.3,37.27,37.27,36045.0,34.8501,34.8595,34.8314,34.8314,36045.0
2021-07-09 12:50:00,37.28,37.33,37.27,37.28,38500.0,34.8408,34.8875,34.8314,34.8408,38500.0
2021-07-09 13:00:00,37.29,37.3,37.24,37.25,45540.0,34.8501,34.8595,34.8034,34.8127,45540.0
2021-07-09 13:10:00,37.25,37.26,37.22,37.23,26025.0,34.8127,34.8221,34.7847,34.7941,26025.0
2021-07-09 13:20:00,37.23,37.24,37.21,37.23,33070.0,34.7941,34.8034,34.7754,34.7941,33070.0
2021-07-09 13:30:00,37.22,37.26,37.21,37.24,36990.0,34.7847,34.8221,34.7754,34.8034,36990.0
2021-07-09 13:40:00,37.25,37.34,37.23,37.3,44730.0,34.8127,34.8969,34.7941,34.8595,44730.0
2021-07-09 13:50:00,37.3,37.3,37.23,37.24,30050.0,34.8595,34.8595,34.7941,34.8034,30050.0
2021-07-09 14:00:00,37.23,37.28,37.22,37.24,30735.0,34.7941,34.8408,34.7847,34.8034,30735.0
2021-07-09 14:10:00,37.25,37.32,37.23,37.3,54690.0,34.8127,34.8782,34.7941,34.8595,54690.0
2021-07-09 14:20:00,37.29,37.3,37.25,37.29,95330.0,34.8501,34.8595,34.8127,34.8501,95330.0
2021-07-09 14:30:00,37.3,37.31,37.26,37.3,54060.0,34.8595,34.8688,34.8221,34.8595,54060.0
2021-07-09 14:40:00,37.3,37.34,37.28,37.33,48140.0,34.8595,34.8969,34.8408,34.8875,48140.0
2021-07-09 14:50:00,37.34,37.34,37.31,37.32,44125.0,34.8969,34.8969,34.8688,34.8782,44125.0
2021-07-09 15:00:00,37.31,37.33,37.27,37.32,56435.0,34.8688,34.8875,34.8314,34.8782,56435.0
2021-07-09 15:10:00,37.32,37.36,37.3,37.33,58420.0,34.8782,34.9156,34.8595,34.8875,58420.0
2021-07-09 15:20:00,37.33,37.36,37.3,37.32,59145.0,34.8875,34.9156,34.8595,34.8782,59145.0
2021-07-09 15:30:00,37.33,37.4,37.33,37.38,99970.0,34.8875,34.9529,34.8875,34.9342,99970.0
2021-07-09 15:40:00,37.38,37.38,37.28,37.36,117030.0,34.9342,34.9342,34.8408,34.9156,117030.0
2021-07-09 15:50:00,37.37,37.44,37.34,37.38,367420.0,34.9249,34.9903,34.8969,34.9342,367420.0
2021-07-12 09:30:00,37.31,37.39,37.12,37.32,105560.0,34.8688,34.9436,34.6913,34.8782,105560.0
2021-07-12 09:40:00,37.33,37.39,37.15,37.27,71645.0,34.8875,34.9436,34.7193,34.8314,71645.0
2021-07-12 09:50:00,37.3,37.46,37.24,37.46,95225.0,34.8595,35.009,34.8034,35.009,95225.0
2021-07-12 10:00:00,37.43,37.48,37.38,37.38,101070.0,34.981,35.0277,34.9342,34.9342,101070.0
2021-07-12 10:10:00,37.37,37.43,37.33,37.4,37400.0,34.9249,34.981,34.8875,34.9529,37400.0
2021-07-12 10:20:00,37.42,37.44,37.37,37.4,41685.0,34.9716,34.9903,34.9249,34.9529,41685.0
2021-07-12 10:30:00,37.4,37.42,37.31,37.36,133240.0,34.9529,34.9716,34.8688,34.9156,133240.0
2021-07-12 10:40:00,37.38,37.38,37.29,37.33,82155.0,34.9342,34.9342,34.8501,34.8875,82155.0
2021-07-12 10:50:00,37.33,37.4,37.31,37.4,39205.0,34.8875,34.9529,34.8688,34.9529,39205.0
2021-07-12 11:00:00,37.42,37.42,37.35,37.36,31595.0,34.9716,34.9716,34.9062,34.9156,31595.0
2021-07-12 11:10:00,37.36,37.39,37.33,37.37,33740.0,34.9156,34.9436,34.8875,34.9249,33740.0
2021-07-12 11:20:00,37.36,37.37,37.24,37.26,49395.0,34.9156,34.9249,34.8034,34.8221,49395.0
2021-07-12 11:30:00,37.26,37.26,37.11,37.11,37770.0,34.8221,34.8221,34.6819,34.6819,37770.0
2021-07-12 11:40:00,37.11,37.13,37.03,37.1,39205.0,34.6819,34.7006,34.6071,34.6726,39205.0
2021-07-12 11:50:00,37.09,37.09,36.93,36.99,66095.0,34.6632,34.6632,34.5137,34.5698,66095.0
2021-07-12 12:00:00,36.99,37.05,36.97,36.99,39580.0,34.5698,34.6258,34.5511,34.5698,39580.0
2021-07-12 12:10:00,36.98,37.01,36.89,36.98,34850.0,34.5604,34.5885,34.4763,34.5604,34850.0
2021-07-12 12:20:00,36.99,37.08,36.98,37.07,34445.0,34.5698,34.6539,34.5604,34.6445,34445.0
2021-07-12 12:30:00,37.08,37.13,37.04,37.04,34250.0,34.6539,34.7006,34.6165,34.6165,34250.0
2021-07-12 12:40:00,37.05,37.08,37.04,37.08,31155.0,34.6258,34.6539,34.6165,34.6539,31155.0
2021-07-12 12:50:00,37.09,37.19,37.06,37.16,52765.0,34.6632,34.7567,34.6352,34.7286,52765.0
2021-07-12 13:00:00,37.17,37.2,37.16,37.17,16910.0,34.738,34.766,34.7286,34.738,16910.0
2021-07-12 13:10:00,37.19,37.21,37.15,37.17,44500.0,34.7567,34.7754,34.7193,34.738,44500.0
2021-07-12 13:20:00,37.17,37.25,37.17,37.25,27530.0,34.738,34.8127,34.738,34.8127,27530.0
2021-07-12 13:30:00,37.25,37.33,37.24,37.28,44760.0,34.8127,34.8875,34.8034,34.8408,44760.0
2021-07-12 13:40:00,37.3,37.31,37.26,37.27,28035.0,34.8595,34.8688,34.8221,34.8314,28035.0
2021-07-12 13:50:00,37.26,37.33,37.23,37.3,24000.0,34.8221,34.8875,34.7941,34.8595,24000.0
2021-07-12 14:00:00,37.3,37.33,37.27,37.28,20000.0,34.8595,34.8875,34.8314,34.8408,20000.0
2021-07-12 14:10:00,37.27,37.3,37.26,37.28,41925.0,34.8314,34.8595,34.8221,34.8408,41925.0
2021-07-12 14:20:00,37.27,37.4,37.27,37.37,62065.0,34.8314,34.9529,34.8314,34.9249,62065.0
2021-07-12 14:30:00,37.36,37.37,37.32,37.36,28900.0,34.9156,34.9249,34.8782,34.9156,28900.0
2021-07-12 14:40:00,37.36,37.37,37.31,37.31,48005.0,34.9156,34.9249,34.8688,34.8688,48005.0
2021-07-12 14:50:00,37.31,37.34,37.28,37.34,46975.0,34.8688,34.8969,34.8408,34.8969,46975.0
2021-07-12 15:00:00,37.33,37.34,37.29,37.29,42260.0,34.8875,34.8969,34.8501,34.8501,42260.0
2021-07-12 15:10:00,37.29,37.32,37.25,37.32,52660.0,34.8501,34.8782,34.8127,34.8782,52660.0
2021-07-12 15:20:00,37.32,37.37,37.31,37.36,48130.0,34.8782,34.9249,34.8688,34.9156,48130.0
2021-07-12 15:30:00,37.35,37.36,37.28,37.28,69855.0,34.9062,34.9156,34.8408,34.8408,69855.0
2021-07-12 15:40:00,37.28,37.38,37.28,37.37,106660.0,34.8408,34.9342,34.8408,34.9249,106660.0
2021-07-12 15:50:00,37.37,37.38,37.28,37.36,485615.0,34.9249,34.9342,34.8408,34.9156,485615.0
2021-07-13 09:30:00,37.34,37.37,37.13,37.33,85615.0,34.8969,34.9249,34.7006,34.8875,85615.0
2021-07-13 09:40:00,37.35,37.48,37.29,37.29,51275.0,34.9062,35.0277,34.8501,34.8501,51275.0
2021-07-13 09:50:00,37.3,37.39,37.19,37.3,67340.0,34.8595,34.9436,34.7567,34.8595,67340.0
2021-07-13 10:00:00,37.34,37.42,37.21,37.37,41390.0,34.8969,34.9716,34.7754,34.9249,41390.0
2021-07-13 10:10:00,37.38,37.44,37.36,37.4,119630.0,34.9342,34.9903,34.9156,34.9529,119630.0
2021-07-13 10:20:00,37.39,37.54,37.38,37.49,194720.0,34.9436,35.0838,34.9342,35.037,194720.0
2021-07-13 10:30:00,37.48,37.61,37.47,37.61,71130.0,35.0277,35.1492,35.0184,35.1492,71130.0
2021-07-13 10:40:00,37.61,37.62,37.56,37.58,77350.0,35.1492,35.1585,35.1025,35.1212,77350.0
2021-07-13 10:50:00,37.58,37.69,37.46,37.46,127025.0,35.1212,35.224,35.009,35.009,127025.0
2021-07-13 11:00:00,37.45,37.51,37.44,37.51,65020.0,34.9997,35.0557,34.9903,35.0557,65020.0
2021-07-13 11:10:00,37.49,37.53,37.48,37.5,31025.0,35.037,35.0744,35.0277,35.0464,31025.0
2021-07-13 11:20:00,37.48,37.54,37.46,37.49,35900.0,35.0277,35.0838,35.009,35.037,35900.0
2021-07-13 11:30:00,37.49,37.54,37.46,37.51,26555.0,35.037,35.0838,35.009,35.0557,26555.0
2021-07-13 11:40:00,37.5,37.57,37.49,37.55,20920.0,35.0464,35.1118,35.037,35.0931,20920.0
2021-07-13 11:50:00,37.55,37.56,37.54,37.54,17570.0,35.0931,35.1025,35.0838,35.0838,17570.0
2021-07-13 12:00:00,37.54,37.55,37.5,37.52,24495.0,35.0838,35.0931,35.0464,35.0651,24495.0
2021-07-13 12:10:00,37.52,37.55,37.49,37.51,22950.0,35.0651,35.0931,35.037,35.0557,22950.0
2021-07-13 12:20:00,37.5,37.51,37.4,37.43,33495.0,35.0464,35.0557,34.9529,34.981,33495.0
2021-07-13 12:30:00,37.43,37.45,37.42,37.42,11005.0,34.981,34.9997,34.9716,34.9716,11005.0
2021-07-13 12:40:00,37.43,37.43,37.41,37.42,18010.0,34.981,34.981,34.9623,34.9716,18010.0
2021-07-13 12:50:00,37.42,37.44,37.41,37.42,14025.0,34.9716,34.9903,34.9623,34.9716,14025.0
2021-07-13 13:00:00,37.42,37.44,37.41,37.42,23660.0,34.9716,34.9903,34.9623,34.9716,23660.0
2021-07-13 13:10:00,37.41,37.44,37.39,37.39,52000.0,34.9623,34.9903,34.9436,34.9436,52000.0
2021-07-13 13:20:00,37.39,37.4,37.32,37.32,111240.0,34.9436,34.9529,34.8782,34.8782,111240.0
2021-07-13 13:30:00,37.29,37.39,37.29,37.34,47750.0,34.8501,34.9436,34.8501,34.8969,47750.0
2021-07-13 13:40:00,37.35,37.36,37.31,37.35,38700.0,34.9062,34.9156,34.8688,34.9062,38700.0
2021-07-13 13:50:00,37.33,37.37,37.32,37.37,69505.0,34.8875,34.9249,34.8782,34.9249,69505.0
2021-07-13 14:00:00,37.36,37.36,37.28,37.32,50785.0,34.9156,34.9156,34.8408,34.8782,50785.0
2021-07-13 14:10:00,37.31,37.36,37.3,37.36,20680.0,34.8688,34.9156,34.8595,34.9156,20680.0
2021-07-13 14:20:00,37.38,37.42,37.37,37.41,40860.0,34.9342,34.9716,34.9249,34.9623,40860.0
2021-07-13 14:30:00,37.41,37.41,37.33,37.33,46300.0,34.9623,34.9623,34.8875,34.8875,46300.0
2021-07-13 14:40:00,37.33,37.35,37.29,37.29,22665.0,34.8875,34.9062,34.8501,34.8501,22665.0
2021-07-13 14:50:00,37.3,37.35,37.28,37.33,83680.0,34.8595,34.9062,34.8408,34.8875,83680.0
2021-07-13 15:00:00,37.33,37.39,37.32,37.36,25085.0,34.8875,34.9436,34.8782,34.9156,25085.0
2021-07-13 15:10:00,37.37,37.37,37.34,37.36,48520.0,34.9249,34.9249,34.8969,34.9156,48520.0
2021-07-13 15:20:00,37.36,37.4,37.32,37.37,78720.0,34.9156,34.9529,34.8782,34.9249,78720.0
2021-07-13 15:30:00,37.38,37.4,37.33,37.4,66380.0,34.9342,34.9529,34.8875,34.9529,66380.0
2021-07-13 15:40:00,37.39,37.44,37.37,37.39,120185.0,34.9436,34.9903,34.9249,34.9436,120185.0
2021-07-13 15:50:00,37.39,37.39,37.31,37.35,318580.0,34.9436,34.9436,34.8688,34.9062,318580.0
2021-07-14 09:30:00,37.52,37.56,37.35,37.51,101655.0,35.0651,35.1025,34.9062,35.0557,101655.0
2021-07-14 09:40:00,37.51,37.6,37.4,37.41,88865.0,35.0557,35.1398,34.9529,34.9623,88865.0
2021-07-14 09:50:00,37.43,37.58,37.41,37.41,125830.0,34.981,35.1212,34.9623,34.9623,125830.0
2021-07-14 10:00:00,37.43,37.57,37.43,37.56,109900.0,34.981,35.1118,34.981,35.1025,109900.0
2021-07-14 10:10:00,37.52,37.61,37.48,37.61,62890.0,35.0651,35.1492,35.0277,35.1492,62890.0
2021-07-14 10:20:00,37.6,37.6,37.53,37.58,132815.0,35.1398,35.1398,35.0744,35.1212,132815.0
2021-07-14 10:30:00,37.57,37.62,37.55,37.6,112000.0,35.1118,35.1585,35.0931,35.1398,112000.0
2021-07-14 10:40:00,37.61,37.62,37.55,37.57,57560.0,35.1492,35.1585,35.0931,35.1118,57560.0
2021-07-14 10:50:00,37.59,37.65,37.58,37.6,45490.0,35.1305,35.1866,35.1212,35.1398,45490.0
2021-07-14 11:00:00,37.59,37.59,37.48,37.49,76870.0,35.1305,35.1305,35.0277,35.037,76870.0
2021-07-14 11:10:00,37.48,37.55,37.46,37.53,38065.0,35.0277,35.0931,35.009,35.0744,38065.0
2021-07-14 11:20:00,37.52,37.53,37.41,37.42,34010.0,35.0651,35.0744,34.9623,34.9716,34010.0
2021-07-14 11:30:00,37.43,37.49,37.42,37.46,32275.0,34.981,35.037,34.9716,35.009,32275.0
2021-07-14 11:40:00,37.45,37.46,37.41,37.42,28065.0,34.9997,35.009,34.9623,34.9716,28065.0
2021-07-14 11:50:00,37.41,37.45,37.41,37.45,47810.0,34.9623,34.9997,34.9623,34.9997,47810.0
2021-07-14 12:00:00,37.46,37.59,37.46,37.56,25370.0,35.009,35.1305,35.009,35.1025,25370.0
2021-07-14 12:10:00,37.56,37.57,37.55,37.56,30025.0,35.1025,35.1118,35.0931,35.1025,30025.0
2021-07-14 12:20:00,37.56,37.58,37.53,37.54,59750.0,35.1025,35.1212,35.0744,35.0838,59750.0
2021-07-14 12:30:00,37.53,37.54,37.49,37.49,24600.0,35.0744,35.0838,35.037,35.037,24600.0
2021-07-14 12:40:00,37.48,37.49,37.43,37.43,29610.0,35.0277,35.037,34.981,34.981,29610.0
2021-07-14 12:50:00,37.43,37.44,37.39,37.43,65245.0,34.981,34.9903,34.9436,34.981,65245.0
2021-07-14 13:00:00,37.44,37.45,37.34,37.34,68260.0,34.9903,34.9997,34.8969,34.8969,68260.0
2021-07-14 13:10:00,37.33,37.36,37.31,37.32,38720.0,34.8875,34.9156,34.8688,34.8782,38720.0
2021-07-14 13:20:00,37.3,37.32,37.24,37.28,32420.0,34.8595,34.8782,34.8034,34.8408,32420.0
2021-07-14 13:30:00,37.27,37.29,37.26,37.28,28965.0,34.8314,34.8501,34.8221,34.8408,28965.0
2021-07-14 13:40:00,37.29,37.29,37.23,37.23,27040.0,34.8501,34.8501,34.7941,34.7941,27040.0
2021-07-14 13:50:00,37.24,37.28,37.23,37.26,49815.0,34.8034,34.8408,34.7941,34.8221,49815.0
2021-07-14 14:00:00,37.25,37.28,37.21,37.28,64635.0,34.8127,34.8408,34.7754,34.8408,64635.0
2021-07-14 14:10:00,37.27,37.36,37.26,37.34,33045.0,34.8314,34.9156,34.8221,34.8969,33045.0
2021-07-14 14:20:00,37.35,37.41,37.34,37.41,44385.0,34.9062,34.9623,34.8969,34.9623,44385.0
2021-07-14 14:30:00,37.41,37.49,37.36,37.44,103595.0,34.9623,35.037,34.9156,34.9903,103595.0
2021-07-14 14:40:00,37.44,37.46,37.42,37.44,53985.0,34.9903,35.009,34.9716,34.9903,53985.0
2021-07-14 14:50:00,37.45,37.46,37.39,37.44,89955.0,34.9997,35.009,34.9436,34.9903,89955.0
2021-07-14 15:00:00,37.44,37.48,37.44,37.47,43650.0,34.9903,35.0277,34.9903,35.0184,43650.0
2021-07-14 15:10:00,37.48,37.57,37.47,37.55,63290.0,35.0277,35.1118,35.0184,35.0931,63290.0
2021-07-14 15:20:00,37.53,37.58,37.5,37.51,50255.0,35.0744,35.1212,35.0464,35.0557,50255.0
2021-07-14 15:30:00,37.5,37.58,37.5,37.52,89560.0,35.0464,35.1212,35.0464,35.0651,89560.0
2021-07-14 15:40:00,37.51,37.52,37.45,37.51,123305.0,35.0557,35.0651,34.9997,35.0557,123305.0
2021-07-14 15:50:00,37.49,37.49,37.42,37.44,493880.0,35.037,35.037,34.9716,34.9903,493880.0
2021-07-15 09:30:00,37.4,37.99,37.3,37.97,152945.0,34.9529,35.5043,34.8595,35.4856,152945.0
2021-07-15 09:40:00,37.94,38.36,37.87,38.27,250985.0,35.4576,35.8501,35.3922,35.766,250985.0
2021-07-15 09:50:00,38.27,38.55,38.24,38.3,275735.0,35.766,36.0277,35.738,35.794,275735.0
2021-07-15 10:00:00,38.33,38.44,38.27,38.27,156355.0,35.8221,35.9249,35.766,35.766,156355.0
2021-07-15 10:10:00,38.27,38.31,38.21,38.22,170065.0,35.766,35.8034,35.7099,35.7193,170065.0
2021-07-15 10:20:00,38.22,38.25,38.16,38.17,93360.0,35.7193,35.7473,35.6632,35.6726,93360.0
2021-07-15 10:30:00,38.19,38.26,38.11,38.24,89590.0,35.6912,35.7567,35.6165,35.738,89590.0
2021-07-15 10:40:00,38.23,38.23,38.12,38.15,66515.0,35.7286,35.7286,35.6258,35.6539,66515.0
2021-07-15 10:50:00,38.16,38.21,37.99,38.06,74555.0,35.6632,35.7099,35.5043,35.5698,74555.0
2021-07-15 11:00:00,38.07,38.07,37.83,37.84,59250.0,35.5791,35.5791,35.3548,35.3641,59250.0
2021-07-15 11:10:00,37.82,37.93,37.82,37.89,49645.0,35.3455,35.4483,35.3455,35.4109,49645.0
2021-07-15 11:20:00,37.91,38.03,37.87,38.01,98040.0,35.4296,35.5417,35.3922,35.523,98040.0
2021-07-15 11:30:00,38.01,38.09,38.0,38.07,63560.0,35.523,35.5978,35.5137,35.5791,63560.0
2021-07-15 11:40:00,38.05,38.1,37.99,38.02,204315.0,35.5604,35.6071,35.5043,35.5324,204315.0
2021-07-15 11:50:00,38.03,38.04,37.98,38.02,96490.0,35.5417,35.5511,35.495,35.5324,96490.0
2021-07-15 12:00:00,38.02,38.04,37.88,37.9,97500.0,35.5324,35.5511,35.4015,35.4202,97500.0
2021-07-15 12:10:00,37.9,38.09,37.9,38.07,147125.0,35.4202,35.5978,35.4202,35.5791,147125.0
2021-07-15 12:20:00,38.09,38.09,37.93,38.0,74020.0,35.5978,35.5978,35.4483,35.5137,74020.0
2021-07-15 12:30:00,38.0,38.1,37.97,38.05,226185.0,35.5137,35.6071,35.4856,35.5604,226185.0
2021-07-15 12:40:00,38.05,38.17,38.03,38.11,178605.0,35.5604,35.6726,35.5417,35.6165,178605.0
2021-07-15 12:50:00,38.11,38.12,38.03,38.09,80850.0,35.6165,35.6258,35.5417,35.5978,80850.0
2021-07-15 13:00:00,38.11,38.12,38.03,38.11,69250.0,35.6165,35.6258,35.5417,35.6165,69250.0
2021-07-15 13:10:00,38.11,38.16,38.02,38.02,121805.0,35.6165,35.6632,35.5324,35.5324,121805.0
2021-07-15 13:20:00,38.0,38.1,38.0,38.08,196290.0,35.5137,35.6071,35.5137,35.5884,196290.0
2021-07-15 13:30:00,38.07,38.11,37.85,37.85,316710.0,35.5791,35.6165,35.3735,35.3735,316710.0
2021-07-15 13:40:00,37.89,37.98,37.8,37.86,100825.0,35.4109,35.495,35.3268,35.3828,100825.0
2021-07-15 13:50:00,37.87,37.88,37.79,37.87,73645.0,35.3922,35.4015,35.3174,35.3922,73645.0
2021-07-15 14:00:00,37.85,37.95,37.83,37.94,119225.0,35.3735,35.4669,35.3548,35.4576,119225.0
2021-07-15 14:10:00,37.94,38.0,37.88,37.93,241915.0,35.4576,35.5137,35.4015,35.4483,241915.0
2021-07-15 14:20:00,37.93,37.99,37.91,37.96,111870.0,35.4483,35.5043,35.4296,35.4763,111870.0
2021-07-15 14:30:00,37.97,38.0,37.89,37.93,98265.0,35.4856,35.5137,35.4109,35.4483,98265.0
2021-07-15 14:40:00,37.94,37.95,37.85,37.91,149220.0,35.4576,35.4669,35.3735,35.4296,149220.0
2021-07-15 14:50:00,37.92,37.92,37.85,37.89,52260.0,35.4389,35.4389,35.3735,35.4109,52260.0
2021-07-15 15:00:00,37.9,37.91,37.87,37.9,41305.0,35.4202,35.4296,35.3922,35.4202,41305.0
2021-07-15 15:10:00,37.9,37.9,37.85,37.85,91875.0,35.4202,35.4202,35.3735,35.3735,91875.0
2021-07-15 15:20:00,37.86,37.91,37.83,37.84,79955.0,35.3828,35.4296,35.3548,35.3641,79955.0
2021-07-15 15:30:00,37.85,37.91,37.85,37.86,77570.0,35.3735,35.4296,35.3735,35.3828,77570.0
2021-07-15 15:40:00,37.85,37.92,37.83,37.86,139870.0,35.3735,35.4389,35.3548,35.3828,139870.0
2021-07-15 15:50:00,37.86,37.88,37.73,37.79,571320.0,35.3828,35.4015,35.2613,35.3174,571320.0
2021-07-16 09:30:00,37.84,38.08,37.72,37.86,123690.0,35.3641,35.5884,35.252,35.3828,123690.0
2021-07-16 09:40:00,37.86,38.15,37.85,38.14,45980.0,35.3828,35.6539,35.3735,35.6445,45980.0
2021-07-16 09:50:00,38.14,38.28,38.12,38.24,106795.0,35.6445,35.7754,35.6258,35.738,106795.0
2021-07-16 10:00:00,38.26,38.34,38.09,38.13,91620.0,35.7567,35.8314,35.5978,35.6352,91620.0
2021-07-16 10:10:00,38.13,38.13,37.86,37.91,45850.0,35.6352,35.6352,35.3828,35.4296,45850.0
2021-07-16 10:20:00,37.94,38.05,37.84,37.88,73410.0,35.4576,35.5604,35.3641,35.4015,73410.0
2021-07-16 10:30:00,37.92,38.07,37.92,38.04,50510.0,35.4389,35.5791,35.4389,35.5511,50510.0
2021-07-16 10:40:00,38.05,38.13,38.02,38.06,63245.0,35.5604,35.6352,35.5324,35.5698,63245.0
2021-07-16 10:50:00,38.08,38.2,38.08,38.16,57650.0,35.5884,35.7006,35.5884,35.6632,57650.0
2021-07-16 11:00:00,38.14,38.2,38.12,38.15,47410.0,35.6445,35.7006,35.6258,35.6539,47410.0
2021-07-16 11:10:00,38.14,38.19,38.1,38.11,19685.0,35.6445,35.6912,35.6071,35.6165,19685.0
2021-07-16 11:20:00,38.12,38.19,38.1,38.14,52620.0,35.6258,35.6912,35.6071,35.6445,52620.0
2021-07-16 11:30:00,38.15,38.21,38.12,38.18,70720.0,35.6539,35.7099,35.6258,35.6819,70720.0
2021-07-16 11:40:00,38.18,38.21,38.12,38.13,55420.0,35.6819,35.7099,35.6258,35.6352,55420.0
2021-07-16 11:50:00,38.13,38.25,38.12,38.21,61765.0,35.6352,35.7473,35.6258,35.7099,61765.0
2021-07-16 12:00:00,38.23,38.32,38.21,38.26,71475.0,35.7286,35.8127,35.7099,35.7567,71475.0
2021-07-16 12:10:00,38.27,38.29,38.22,38.25,35275.0,35.766,35.7847,35.7193,35.7473,35275.0
2021-07-16 12:20:00,38.25,38.27,38.13,38.16,36070.0,35.7473,35.766,35.6352,35.6632,36070.0
2021-07-16 12:30:00,38.15,38.15,38.09,38.13,40205.0,35.6539,35.6539,35.5978,35.6352,40205.0
2021-07-16 12:40:00,38.13,38.13,38.0,38.07,36870.0,35.6352,35.6352,35.5137,35.5791,36870.0
2021-07-16 12:50:00,38.08,38.14,38.04,38.1,116050.0,35.5884,35.6445,35.5511,35.6071,116050.0
2021-07-16 13:00:00,38.11,38.15,38.09,38.15,91885.0,35.6165,35.6539,35.5978,35.6539,91885.0
2021-07-16 13:10:00,38.15,38.18,38.05,38.05,201805.0,35.6539,35.6819,35.5604,35.5604,201805.0
2021-07-16 13:20:00,38.04,38.04,37.96,37.96,35185.0,35.5511,35.5511,35.4763,35.4763,35185.0
2021-07-16 13:30:00,37.97,38.03,37.97,38.01,42860.0,35.4856,35.5417,35.4856,35.523,42860.0
2021-07-16 13:40:00,38.0,38.03,37.96,38.0,79910.0,35.5137,35.5417,35.4763,35.5137,79910.0
2021-07-16 13:50:00,38.0,38.03,37.99,38.01,49290.0,35.5137,35.5417,35.5043,35.523,49290.0
2021-07-16 14:00:00,38.01,38.04,37.98,38.04,65330.0,35.523,35.5511,35.495,35.5511,65330.0
2021-07-16 14:10:00,38.02,38.17,38.01,38.11,162980.0,35.5324,35.6726,35.523,35.6165,162980.0
2021-07-16 14:20:00,38.1,38.1,38.02,38.07,113605.0,35.6071,35.6071,35.5324,35.5791,113605.0
2021-07-16 14:30:00,38.07,38.09,38.02,38.08,65380.0,35.5791,35.5978,35.5324,35.5884,65380.0
2021-07-16 14:40:00,38.08,38.1,38.05,38.05,68345.0,35.5884,35.6071,35.5604,35.5604,68345.0
2021-07-16 14:50:00,38.05,38.1,38.02,38.1,65560.0,35.5604,35.6071,35.5324,35.6071,65560.0
2021-07-16 15:00:00,38.1,38.1,37.96,37.97,177760.0,35.6071,35.6071,35.4763,35.4856,177760.0
2021-07-16 15:10:00,37.97,38.0,37.89,37.91,232060.0,35.4856,35.5137,35.4109,35.4296,232060.0
2021-07-16 15:20:00,37.9,37.97,37.86,37.9,150435.0,35.4202,35.4856,35.3828,35.4202,150435.0
2021-07-16 15:30:00,37.89,37.97,37.89,37.92,94855.0,35.4109,35.4856,35.4109,35.4389,94855.0
2021-07-16 15:40:00,37.92,37.95,37.81,37.83,137840.0,35.4389,35.4669,35.3361,35.3548,137840.0
2021-07-16 15:50:00,37.82,37.84,37.76,37.8,435445.0,35.3455,35.3641,35.2894,35.3268,435445.0
2021-07-19 09:30:00,35.92,36.34,34.2,34.89,868005.0,33.5698,33.9623,31.9623,32.6072,868005.0
2021-07-19 09:40:00,34.89,35.44,34.71,34.93,561920.0,32.6072,33.1212,32.4389,32.6445,561920.0
2021-07-19 09:50:00,34.93,35.12,34.67,34.92,428110.0,32.6445,32.8221,32.4016,32.6352,428110.0
2021-07-19 10:00:00,34.92,35.16,34.9,34.99,436240.0,32.6352,32.8595,32.6165,32.7006,436240.0
2021-07-19 10:10:00,34.99,35.08,34.83,34.95,377810.0,32.7006,32.7847,32.5511,32.6632,377810.0
2021-07-19 10:20:00,34.92,35.25,34.87,35.06,354410.0,32.6352,32.9436,32.5885,32.766,354410.0
2021-07-19 10:30:00,35.09,35.24,35.05,35.12,255530.0,32.7941,32.9343,32.7567,32.8221,255530.0
2021-07-19 10:40:00,35.11,35.45,35.0,35.38,352020.0,32.8128,33.1305,32.71,33.0651,352020.0
2021-07-19 10:50:00,35.41,35.49,35.26,35.36,406640.0,33.0931,33.1679,32.953,33.0464,406640.0
2021-07-19 11:00:00,35.37,35.57,35.33,35.51,234220.0,33.0558,33.2427,33.0184,33.1866,234220.0
2021-07-19 11:10:00,35.51,35.58,35.29,35.32,159990.0,33.1866,33.252,32.981,33.009,159990.0
2021-07-19 11:20:00,35.31,35.31,34.89,35.0,166075.0,32.9997,32.9997,32.6072,32.71,166075.0
2021-07-19 11:30:00,35.0,35.05,34.89,35.03,156555.0,32.71,32.7567,32.6072,32.738,156555.0
2021-07-19 11:40:00,35.05,35.33,34.96,35.32,192055.0,32.7567,33.0184,32.6726,33.009,192055.0
2021-07-19 11:50:00,35.31,35.43,35.15,35.43,207985.0,32.9997,33.1118,32.8502,33.1118,207985.0
2021-07-19 12:00:00,35.4,35.44,35.25,35.36,250110.0,33.0838,33.1212,32.9436,33.0464,250110.0
2021-07-19 12:10:00,35.36,35.64,35.34,35.56,492860.0,33.0464,33.3081,33.0277,33.2333,492860.0
2021-07-19 12:20:00,35.58,35.86,35.56,35.8,618110.0,33.252,33.5137,33.2333,33.4576,618110.0
2021-07-19 12:30:00,35.78,35.96,35.75,35.89,355085.0,33.4389,33.6072,33.4109,33.5417,355085.0
2021-07-19 12:40:00,35.9,35.96,35.7,35.96,247375.0,33.5511,33.6072,33.3642,33.6072,247375.0
2021-07-19 12:50:00,35.95,36.1,35.93,36.1,180490.0,33.5978,33.738,33.5791,33.738,180490.0
2021-07-19 13:00:00,36.1,36.3,36.09,36.3,248995.0,33.738,33.9249,33.7286,33.9249,248995.0
2021-07-19 13:10:00,36.31,36.52,36.3,36.38,262945.0,33.9343,34.1305,33.9249,33.9997,262945.0
2021-07-19 13:20:00,36.38,36.42,36.21,36.22,181790.0,33.9997,34.0371,33.8408,33.8501,181790.0
2021-07-19 13:30:00,36.22,36.22,36.03,36.06,88650.0,33.8501,33.8501,33.6726,33.7006,88650.0
2021-07-19 13:40:00,36.04,36.18,36.03,36.11,138935.0,33.6819,33.8128,33.6726,33.7473,138935.0
2021-07-19 13:50:00,36.11,36.27,36.09,36.24,74535.0,33.7473,33.8969,33.7286,33.8688,74535.0
2021-07-19 14:00:00,36.25,36.42,36.24,36.26,103450.0,33.8782,34.0371,33.8688,33.8875,103450.0
2021-07-19 14:10:00,36.28,36.45,36.27,36.45,129190.0,33.9062,34.0651,33.8969,34.0651,129190.0
2021-07-19 14:20:00,36.44,36.5,36.42,36.44,130000.0,34.0557,34.1118,34.0371,34.0557,130000.0
2021-07-19 14:30:00,36.42,36.44,35.93,36.02,259835.0,34.0371,34.0557,33.5791,33.6632,259835.0
2021-07-19 14:40:00,36.0,36.08,35.88,35.91,135905.0,33.6445,33.7193,33.5324,33.5604,135905.0
2021-07-19 14:50:00,35.91,35.99,35.81,35.95,115075.0,33.5604,33.6352,33.467,33.5978,115075.0
2021-07-19 15:00:00,35.94,36.15,35.93,36.1,169225.0,33.5885,33.7847,33.5791,33.738,169225.0
2021-07-19 15:10:00,36.08,36.19,36.05,36.07,126500.0,33.7193,33.8221,33.6913,33.71,126500.0
2021-07-19 15:20:00,36.06,36.18,36.05,36.11,99895.0,33.7006,33.8128,33.6913,33.7473,99895.0
2021-07-19 15:30:00,36.1,36.23,36.08,36.23,167690.0,33.738,33.8595,33.7193,33.8595,167690.0
2021-07-19 15:40:00,36.22,36.29,36.18,36.24,178070.0,33.8501,33.9156,33.8128,33.8688,178070.0
2021-07-19 15:50:00,36.23,36.26,36.13,36.19,881345.0,33.8595,33.8875,33.766,33.8221,881345.0
2021-07-20 09:30:00,36.39,36.46,36.0,36.23,294565.0,34.009,34.0744,33.6445,33.8595,294565.0
2021-07-20 09:40:00,36.21,36.24,35.88,35.89,189005.0,33.8408,33.8688,33.5324,33.5417,189005.0
2021-07-20 09:50:00,35.9,35.93,35.7,35.83,170350.0,33.5511,33.5791,33.3642,33.4857,170350.0
2021-07-20 10:00:00,35.81,35.88,35.6,35.81,182615.0,33.467,33.5324,33.2707,33.467,182615.0
2021-07-20 10:10:00,35.8,35.98,35.77,35.91,102990.0,33.4576,33.6258,33.4296,33.5604,102990.0
2021-07-20 10:20:00,35.94,35.98,35.85,35.86,94920.0,33.5885,33.6258,33.5044,33.5137,94920.0
2021-07-20 10:30:00,35.88,35.9,35.68,35.7,115015.0,33.5324,33.5511,33.3455,33.3642,115015.0
2021-07-20 10:40:00,35.73,35.8,35.65,35.78,104555.0,33.3922,33.4576,33.3174,33.4389,104555.0
2021-07-20 10:50:00,35.78,36.06,35.78,36.04,101800.0,33.4389,33.7006,33.4389,33.6819,101800.0
2021-07-20 11:00:00,36.05,36.23,36.02,36.23,112395.0,33.6913,33.8595,33.6632,33.8595,112395.0
2021-07-20 11:10:00,36.23,36.34,36.21,36.21,111895.0,33.8595,33.9623,33.8408,33.8408,111895.0
2021-07-20 11:20:00,36.21,36.35,36.2,36.21,64260.0,33.8408,33.9716,33.8315,33.8408,64260.0
2021-07-20 11:30:00,36.2,36.35,36.15,36.31,85655.0,33.8315,33.9716,33.7847,33.9343,85655.0
2021-07-20 11:40:00,36.31,36.35,36.28,36.34,80140.0,33.9343,33.9716,33.9062,33.9623,80140.0
2021-07-20 11:50:00,36.32,36.34,36.25,36.34,71270.0,33.9436,33.9623,33.8782,33.9623,71270.0
2021-07-20 12:00:00,36.37,36.49,36.31,36.46,56925.0,33.9903,34.1025,33.9343,34.0744,56925.0
2021-07-20 12:10:00,36.46,36.59,36.45,36.57,87475.0,34.0744,34.1959,34.0651,34.1772,87475.0
2021-07-20 12:20:00,36.57,36.58,36.46,36.51,78395.0,34.1772,34.1866,34.0744,34.1212,78395.0
2021-07-20 12:30:00,36.51,36.58,36.5,36.56,43510.0,34.1212,34.1866,34.1118,34.1679,43510.0
2021-07-20 12:40:00,36.56,36.65,36.56,36.65,73715.0,34.1679,34.252,34.1679,34.252,73715.0
2021-07-20 12:50:00,36.64,36.78,36.64,36.71,120615.0,34.2427,34.3735,34.2427,34.3081,120615.0
2021-07-20 13:00:00,36.73,36.74,36.59,36.65,110570.0,34.3268,34.3361,34.1959,34.252,110570.0
2021-07-20 13:10:00,36.66,36.75,36.64,36.72,47690.0,34.2614,34.3455,34.2427,34.3174,47690.0
2021-07-20 13:20:00,36.71,36.75,36.69,36.69,36985.0,34.3081,34.3455,34.2894,34.2894,36985.0
2021-07-20 13:30:00,36.69,36.74,36.65,36.73,62875.0,34.2894,34.3361,34.252,34.3268,62875.0
2021-07-20 13:40:00,36.72,36.75,36.67,36.68,49610.0,34.3174,34.3455,34.2707,34.28,49610.0
2021-07-20 13:50:00,36.66,36.68,36.63,36.68,30535.0,34.2614,34.28,34.2333,34.28,30535.0
2021-07-20 14:00:00,36.69,36.79,36.68,36.74,67885.0,34.2894,34.3828,34.28,34.3361,67885.0
2021-07-20 14:10:00,36.74,36.76,36.7,36.74,85345.0,34.3361,34.3548,34.2987,34.3361,85345.0
2021-07-20 14:20:00,36.74,36.74,36.61,36.69,72370.0,34.3361,34.3361,34.2146,34.2894,72370.0
2021-07-20 14:30:00,36.73,36.76,36.71,36.74,47485.0,34.3268,34.3548,34.3081,34.3361,47485.0
2021-07-20 14:40:00,36.73,36.85,36.73,36.85,163615.0,34.3268,34.4389,34.3268,34.4389,163615.0
2021-07-20 14:50:00,36.86,36.89,36.74,36.77,62405.0,34.4483,34.4763,34.3361,34.3642,62405.0
2021-07-20 15:00:00,36.78,36.78,36.71,36.71,72805.0,34.3735,34.3735,34.3081,34.3081,72805.0
2021-07-20 15:10:00,36.71,36.75,36.7,36.74,91815.0,34.3081,34.3455,34.2987,34.3361,91815.0
2021-07-20 15:20:00,36.74,36.76,36.7,36.7,76640.0,34.3361,34.3548,34.2987,34.2987,76640.0
2021-07-20 15:30:00,36.71,36.77,36.7,36.72,87735.0,34.3081,34.3642,34.2987,34.3174,87735.0
2021-07-20 15:40:00,36.71,36.75,36.66,36.73,146270.0,34.3081,34.3455,34.2614,34.3268,146270.0
2021-07-20 15:50:00,36.73,36.73,36.61,36.73,568595.0,34.3268,34.3268,34.2146,34.3268,568595.0
2021-07-21 09:30:00,36.5,36.73,36.4,36.56,145650.0,34.1118,34.3268,34.0184,34.1679,145650.0
2021-07-21 09:40:00,36.58,36.63,36.47,36.53,109580.0,34.1866,34.2333,34.0838,34.1399,109580.0
2021-07-21 09:50:00,36.49,36.62,36.47,36.61,25460.0,34.1025,34.224,34.0838,34.2146,25460.0
2021-07-21 10:00:00,36.63,36.66,36.56,36.56,81495.0,34.2333,34.2614,34.1679,34.1679,81495.0
2021-07-21 10:10:00,36.56,36.56,36.44,36.44,24155.0,34.1679,34.1679,34.0557,34.0557,24155.0
2021-07-21 10:20:00,36.42,36.55,36.4,36.5,41045.0,34.0371,34.1586,34.0184,34.1118,41045.0
2021-07-21 10:30:00,36.48,36.6,36.48,36.54,175005.0,34.0931,34.2053,34.0931,34.1492,175005.0
2021-07-21 10:40:00,36.53,36.6,36.5,36.59,32070.0,34.1399,34.2053,34.1118,34.1959,32070.0
2021-07-21 10:50:00,36.6,36.61,36.48,36.5,135885.0,34.2053,34.2146,34.0931,34.1118,135885.0
2021-07-21 11:00:00,36.51,36.52,36.42,36.42,51990.0,34.1212,34.1305,34.0371,34.0371,51990.0
2021-07-21 11:10:00,36.41,36.45,36.41,36.42,20475.0,34.0277,34.0651,34.0277,34.0371,20475.0
2021-07-21 11:20:00,36.42,36.42,36.29,36.3,25200.0,34.0371,34.0371,33.9156,33.9249,25200.0
2021-07-21 11:30:00,36.29,36.35,36.26,36.27,30145.0,33.9156,33.9716,33.8875,33.8969,30145.0
2021-07-21 11:40:00,36.28,36.38,36.28,36.36,47010.0,33.9062,33.9997,33.9062,33.981,47010.0
2021-07-21 11:50:00,36.37,36.37,36.28,36.32,46700.0,33.9903,33.9903,33.9062,33.9436,46700.0
2021-07-21 12:00:00,36.32,36.34,36.21,36.21,28605.0,33.9436,33.9623,33.8408,33.8408,28605.0
2021-07-21 12:10:00,36.21,36.23,36.13,36.21,59535.0,33.8408,33.8595,33.766,33.8408,59535.0
2021-07-21 12:20:00,36.23,36.27,36.21,36.23,29490.0,33.8595,33.8969,33.8408,33.8595,29490.0
2021-07-21 12:30:00,36.21,36.34,36.2,36.33,60195.0,33.8408,33.9623,33.8315,33.9529,60195.0
2021-07-21 12:40:00,36.35,36.37,36.26,36.28,36925.0,33.9716,33.9903,33.8875,33.9062,36925.0
2021-07-21 12:50:00,36.28,36.3,36.25,36.29,24600.0,33.9062,33.9249,33.8782,33.9156,24600.0
2021-07-21 13:00:00,36.29,36.29,36.2,36.2,35960.0,33.9156,33.9156,33.8315,33.8315,35960.0
2021-07-21 13:10:00,36.23,36.24,36.17,36.2,51585.0,33.8595,33.8688,33.8034,33.8315,51585.0
2021-07-21 13:20:00,36.21,36.21,36.12,36.14,43025.0,33.8408,33.8408,33.7567,33.7754,43025.0
2021-07-21 13:30:00,36.14,36.17,36.11,36.17,48225.0,33.7754,33.8034,33.7473,33.8034,48225.0
2021-07-21 13:40:00,36.18,36.18,36.13,36.14,41060.0,33.8128,33.8128,33.766,33.7754,41060.0
2021-07-21 13:50:00,36.15,36.21,36.12,36.19,51495.0,33.7847,33.8408,33.7567,33.8221,51495.0
2021-07-21 14:00:00,36.2,36.22,36.16,36.16,25985.0,33.8315,33.8501,33.7941,33.7941,25985.0
2021-07-21 14:10:00,36.17,36.19,35.96,36.01,196740.0,33.8034,33.8221,33.6072,33.6539,196740.0
2021-07-21 14:20:00,36.01,36.12,35.99,36.08,133050.0,33.6539,33.7567,33.6352,33.7193,133050.0
2021-07-21 14:30:00,36.06,36.17,36.05,36.12,63535.0,33.7006,33.8034,33.6913,33.7567,63535.0
2021-07-21 14:40:00,36.12,36.22,36.1,36.2,37730.0,33.7567,33.8501,33.738,33.8315,37730.0
2021-07-21 14:50:00,36.21,36.27,36.2,36.25,37025.0,33.8408,33.8969,33.8315,33.8782,37025.0
2021-07-21 15:00:00,36.24,36.25,36.22,36.22,51270.0,33.8688,33.8782,33.8501,33.8501,51270.0
2021-07-21 15:10:00,36.21,36.24,36.19,36.21,36525.0,33.8408,33.8688,33.8221,33.8408,36525.0
2021-07-21 15:20:00,36.21,36.23,36.19,36.2,44870.0,33.8408,33.8595,33.8221,33.8315,44870.0
2021-07-21 15:30:00,36.2,36.25,36.17,36.18,97615.0,33.8315,33.8782,33.8034,33.8128,97615.0
2021-07-21 15:40:00,36.18,36.2,36.14,36.15,100255.0,33.8128,33.8315,33.7754,33.7847,100255.0
2021-07-21 15:50:00,36.15,36.25,36.08,36.23,438635.0,33.7847,33.8782,33.7193,33.8595,438635.0
2021-07-22 09:30:00,36.26,36.63,36.26,36.63,120390.0,33.8875,34.2333,33.8875,34.2333,120390.0
2021-07-22 09:40:00,36.62,36.74,36.32,36.33,93775.0,34.224,34.3361,33.9436,33.9529,93775.0
2021-07-22 09:50:00,36.36,36.48,36.35,36.47,32720.0,33.981,34.0931,33.9716,34.0838,32720.0
2021-07-22 10:00:00,36.48,36.53,36.36,36.41,62975.0,34.0931,34.1399,33.981,34.0277,62975.0
2021-07-22 10:10:00,36.4,36.49,36.38,36.4,53105.0,34.0184,34.1025,33.9997,34.0184,53105.0
2021-07-22 10:20:00,36.4,36.46,36.32,36.46,68940.0,34.0184,34.0744,33.9436,34.0744,68940.0
2021-07-22 10:30:00,36.48,36.64,36.47,36.57,98710.0,34.0931,34.2427,34.0838,34.1772,98710.0
2021-07-22 10:40:00,36.56,36.6,36.53,36.54,22915.0,34.1679,34.2053,34.1399,34.1492,22915.0
2021-07-22 10:50:00,36.54,36.56,36.52,36.52,18030.0,34.1492,34.1679,34.1305,34.1305,18030.0
2021-07-22 11:00:00,36.52,36.53,36.43,36.43,18940.0,34.1305,34.1399,34.0464,34.0464,18940.0
2021-07-22 11:10:00,36.41,36.46,36.39,36.42,24185.0,34.0277,34.0744,34.009,34.0371,24185.0
2021-07-22 11:20:00,36.42,36.47,36.42,36.45,10620.0,34.0371,34.0838,34.0371,34.0651,10620.0
2021-07-22 11:30:00,36.43,36.48,36.43,36.43,20055.0,34.0464,34.0931,34.0464,34.0464,20055.0
2021-07-22 11:40:00,36.42,36.42,36.38,36.39,24500.0,34.0371,34.0371,33.9997,34.009,24500.0
2021-07-22 11:50:00,36.37,36.37,36.29,36.29,35180.0,33.9903,33.9903,33.9156,33.9156,35180.0
2021-07-22 12:00:00,36.33,36.33,36.24,36.26,23895.0,33.9529,33.9529,33.8688,33.8875,23895.0
2021-07-22 12:10:00,36.25,36.32,36.25,36.25,15240.0,33.8782,33.9436,33.8782,33.8782,15240.0
2021-07-22 12:20:00,36.27,36.32,36.25,36.29,11360.0,33.8969,33.9436,33.8782,33.9156,11360.0
2021-07-22 12:30:00,36.29,36.3,36.25,36.3,35690.0,33.9156,33.9249,33.8782,33.9249,35690.0
2021-07-22 12:40:00,36.31,36.33,36.25,36.25,36945.0,33.9343,33.9529,33.8782,33.8782,36945.0
2021-07-22 12:50:00,36.25,36.37,36.25,36.37,17315.0,33.8782,33.9903,33.8782,33.9903,17315.0
2021-07-22 13:00:00,36.37,36.37,36.34,36.35,7555.0,33.9903,33.9903,33.9623,33.9716,7555.0
2021-07-22 13:10:00,36.34,36.37,36.34,36.36,17420.0,33.9623,33.9903,33.9623,33.981,17420.0
2021-07-22 13:20:00,36.37,36.45,36.35,36.37,22920.0,33.9903,34.0651,33.9716,33.9903,22920.0
2021-07-22 13:30:00,36.36,36.39,36.36,36.36,11690.0,33.981,34.009,33.981,33.981,11690.0
2021-07-22 13:40:00,36.35,36.38,36.35,36.35,13675.0,33.9716,33.9997,33.9716,33.9716,13675.0
2021-07-22 13:50:00,36.36,36.41,36.35,36.41,12025.0,33.981,34.0277,33.9716,34.0277,12025.0
2021-07-22 14:00:00,36.39,36.4,36.37,36.37,19870.0,34.009,34.0184,33.9903,33.9903,19870.0
2021-07-22 14:10:00,36.37,36.39,36.36,36.38,16370.0,33.9903,34.009,33.981,33.9997,16370.0
2021-07-22 14:20:00,36.37,36.37,36.33,36.37,15000.0,33.9903,33.9903,33.9529,33.9903,15000.0
2021-07-22 14:30:00,36.38,36.44,36.38,36.38,26805.0,33.9997,34.0557,33.9997,33.9997,26805.0
2021-07-22 14:40:00,36.39,36.42,36.38,36.42,17930.0,34.009,34.0371,33.9997,34.0371,17930.0
2021-07-22 14:50:00,36.4,36.43,36.38,36.42,23970.0,34.0184,34.0464,33.9997,34.0371,23970.0
2021-07-22 15:00:00,36.42,36.46,36.41,36.41,20000.0,34.0371,34.0744,34.0277,34.0277,20000.0
2021-07-22 15:10:00,36.41,36.44,36.38,36.43,28760.0,34.0277,34.0557,33.9997,34.0464,28760.0
2021-07-22 15:20:00,36.43,36.44,36.42,36.42,19645.0,34.0464,34.0557,34.0371,34.0371,19645.0
2021-07-22 15:30:00,36.42,36.47,36.32,36.32,101980.0,34.0371,34.0838,33.9436,33.9436,101980.0
2021-07-22 15:40:00,36.33,36.42,36.32,36.4,73380.0,33.9529,34.0371,33.9436,34.0184,73380.0
2021-07-22 15:50:00,36.4,36.49,36.35,36.49,230560.0,34.0184,34.1025,33.9716,34.1025,230560.0
2021-07-23 09:30:00,36.6,36.77,36.6,36.68,48550.0,34.2053,34.3642,34.2053,34.28,48550.0
2021-07-23 09:40:00,36.68,36.78,36.66,36.71,30030.0,34.28,34.3735,34.2614,34.3081,30030.0
2021-07-23 09:50:00,36.68,36.68,36.55,36.62,37665.0,34.28,34.28,34.1586,34.224,37665.0
2021-07-23 10:00:00,36.62,36.74,36.62,36.69,25460.0,34.224,34.3361,34.224,34.2894,25460.0
2021-07-23 10:10:00,36.69,36.72,36.66,36.67,16000.0,34.2894,34.3174,34.2614,34.2707,16000.0
2021-07-23 10:20:00,36.68,36.75,36.61,36.75,24340.0,34.28,34.3455,34.2146,34.3455,24340.0
2021-07-23 10:30:00,36.74,36.95,36.73,36.95,42850.0,34.3361,34.5324,34.3268,34.5324,42850.0
2021-07-23 10:40:00,36.96,37.1,36.95,37.1,28675.0,34.5417,34.6726,34.5324,34.6726,28675.0
2021-07-23 10:50:00,37.12,37.13,37.07,37.1,24700.0,34.6913,34.7006,34.6445,34.6726,24700.0
2021-07-23 11:00:00,37.12,37.23,37.09,37.23,44250.0,34.6913,34.7941,34.6632,34.7941,44250.0
2021-07-23 11:10:00,37.24,37.27,37.21,37.26,66790.0,34.8034,34.8314,34.7754,34.8221,66790.0
2021-07-23 11:20:00,37.27,37.33,37.26,37.33,21140.0,34.8314,34.8875,34.8221,34.8875,21140.0
2021-07-23 11:30:00,37.35,37.35,37.23,37.23,47325.0,34.9062,34.9062,34.7941,34.7941,47325.0
2021-07-23 11:40:00,37.23,37.25,37.17,37.23,25065.0,34.7941,34.8127,34.738,34.7941,25065.0
2021-07-23 11:50:00,37.23,37.25,37.17,37.2,31970.0,34.7941,34.8127,34.738,34.766,31970.0
2021-07-23 12:00:00,37.18,37.25,37.18,37.22,25430.0,34.7473,34.8127,34.7473,34.7847,25430.0
2021-07-23 12:10:00,37.21,37.24,37.19,37.22,18950.0,34.7754,34.8034,34.7567,34.7847,18950.0
2021-07-23 12:20:00,37.24,37.24,37.17,37.19,21500.0,34.8034,34.8034,34.738,34.7567,21500.0
2021-07-23 12:30:00,37.2,37.27,37.16,37.27,61350.0,34.766,34.8314,34.7286,34.8314,61350.0
2021-07-23 12:40:00,37.27,37.37,37.26,37.36,97430.0,34.8314,34.9249,34.8221,34.9156,97430.0
2021-07-23 12:50:00,37.35,37.39,37.33,37.35,27245.0,34.9062,34.9436,34.8875,34.9062,27245.0
2021-07-23 13:00:00,37.36,37.42,37.33,37.4,22270.0,34.9156,34.9716,34.8875,34.9529,22270.0
2021-07-23 13:10:00,37.42,37.44,37.39,37.39,26620.0,34.9716,34.9903,34.9436,34.9436,26620.0
2021-07-23 13:20:00,37.4,37.44,37.39,37.42,23385.0,34.9529,34.9903,34.9436,34.9716,23385.0
2021-07-23 13:30:00,37.42,37.43,37.39,37.39,19800.0,34.9716,34.981,34.9436,34.9436,19800.0
2021-07-23 13:40:00,37.39,37.4,37.32,37.36,47260.0,34.9436,34.9529,34.8782,34.9156,47260.0
2021-07-23 13:50:00,37.36,37.38,37.34,37.36,24305.0,34.9156,34.9342,34.8969,34.9156,24305.0
2021-07-23 14:00:00,37.35,37.37,37.31,37.33,104825.0,34.9062,34.9249,34.8688,34.8875,104825.0
2021-07-23 14:10:00,37.33,37.4,37.32,37.4,33715.0,34.8875,34.9529,34.8782,34.9529,33715.0
2021-07-23 14:20:00,37.4,37.42,37.37,37.41,53940.0,34.9529,34.9716,34.9249,34.9623,53940.0
2021-07-23 14:30:00,37.41,37.43,37.38,37.4,34805.0,34.9623,34.981,34.9342,34.9529,34805.0
2021-07-23 14:40:00,37.41,37.41,37.33,37.38,28940.0,34.9623,34.9623,34.8875,34.9342,28940.0
2021-07-23 14:50:00,37.37,37.42,37.36,37.42,25735.0,34.9249,34.9716,34.9156,34.9716,25735.0
2021-07-23 15:00:00,37.43,37.43,37.36,37.36,91780.0,34.981,34.981,34.9156,34.9156,91780.0
2021-07-23 15:10:00,37.35,37.39,37.34,37.38,59595.0,34.9062,34.9436,34.8969,34.9342,59595.0
2021-07-23 15:20:00,37.39,37.46,37.39,37.43,38890.0,34.9436,35.009,34.9436,34.981,38890.0
2021-07-23 15:30:00,37.43,37.5,37.42,37.49,65915.0,34.981,35.0464,34.9716,35.037,65915.0
2021-07-23 15:40:00,37.5,37.54,37.48,37.52,80345.0,35.0464,35.0838,35.0277,35.0651,80345.0
2021-07-23 15:50:00,37.53,37.57,37.51,37.55,176685.0,35.0744,35.1118,35.0557,35.0931,176685.0
2021-07-26 09:30:00,37.52,37.72,37.4,37.54,125190.0,35.0651,35.252,34.9529,35.0838,125190.0
2021-07-26 09:40:00,37.53,37.55,37.38,37.42,49075.0,35.0744,35.0931,34.9342,34.9716,49075.0
2021-07-26 09:50:00,37.42,37.56,37.31,37.54,72290.0,34.9716,35.1025,34.8688,35.0838,72290.0
2021-07-26 10:00:00,37.54,37.54,37.39,37.39,30230.0,35.0838,35.0838,34.9436,34.9436,30230.0
2021-07-26 10:10:00,37.36,37.38,37.23,37.36,51120.0,34.9156,34.9342,34.7941,34.9156,51120.0
2021-07-26 10:20:00,37.34,37.34,37.27,37.3,43490.0,34.8969,34.8969,34.8314,34.8595,43490.0
2021-07-26 10:30:00,37.31,37.33,37.23,37.29,43235.0,34.8688,34.8875,34.7941,34.8501,43235.0
2021-07-26 10:40:00,37.29,37.38,37.24,37.35,82575.0,34.8501,34.9342,34.8034,34.9062,82575.0
2021-07-26 10:50:00,37.35,37.36,37.26,37.31,144005.0,34.9062,34.9156,34.8221,34.8688,144005.0
2021-07-26 11:00:00,37.32,37.4,37.29,37.4,199150.0,34.8782,34.9529,34.8501,34.9529,199150.0
2021-07-26 11:10:00,37.4,37.67,37.4,37.65,41975.0,34.9529,35.2053,34.9529,35.1866,41975.0
2021-07-26 11:20:00,37.69,37.76,37.64,37.76,33630.0,35.224,35.2894,35.1772,35.2894,33630.0
2021-07-26 11:30:00,37.76,37.78,37.7,37.76,48050.0,35.2894,35.3081,35.2333,35.2894,48050.0
2021-07-26 11:40:00,37.78,37.78,37.65,37.66,28500.0,35.3081,35.3081,35.1866,35.1959,28500.0
2021-07-26 11:50:00,37.63,37.67,37.6,37.67,52900.0,35.1679,35.2053,35.1398,35.2053,52900.0
2021-07-26 12:00:00,37.67,37.71,37.65,37.71,11490.0,35.2053,35.2427,35.1866,35.2427,11490.0
2021-07-26 12:10:00,37.71,37.74,37.7,37.74,19185.0,35.2427,35.2707,35.2333,35.2707,19185.0
2021-07-26 12:20:00,37.75,37.75,37.67,37.69,13580.0,35.28,35.28,35.2053,35.224,13580.0
2021-07-26 12:30:00,37.68,37.7,37.58,37.66,23770.0,35.2146,35.2333,35.1212,35.1959,23770.0
2021-07-26 12:40:00,37.65,37.67,37.64,37.66,16500.0,35.1866,35.2053,35.1772,35.1959,16500.0
2021-07-26 12:50:00,37.65,37.67,37.59,37.64,22485.0,35.1866,35.2053,35.1305,35.1772,22485.0
2021-07-26 13:00:00,37.65,37.65,37.59,37.61,31575.0,35.1866,35.1866,35.1305,35.1492,31575.0
2021-07-26 13:10:00,37.61,37.65,37.61,37.64,15825.0,35.1492,35.1866,35.1492,35.1772,15825.0
2021-07-26 13:20:00,37.65,37.65,37.6,37.63,25425.0,35.1866,35.1866,35.1398,35.1679,25425.0
2021-07-26 13:30:00,37.64,37.67,37.62,37.62,35735.0,35.1772,35.2053,35.1585,35.1585,35735.0
2021-07-26 13:40:00,37.64,37.67,37.61,37.61,17090.0,35.1772,35.2053,35.1492,35.1492,17090.0
2021-07-26 13:50:00,37.61,37.61,37.58,37.59,14000.0,35.1492,35.1492,35.1212,35.1305,14000.0
2021-07-26 14:00:00,37.59,37.64,37.57,37.57,33155.0,35.1305,35.1772,35.1118,35.1118,33155.0
2021-07-26 14:10:00,37.57,37.57,37.52,37.54,26400.0,35.1118,35.1118,35.0651,35.0838,26400.0
2021-07-26 14:20:00,37.55,37.57,37.5,37.54,41260.0,35.0931,35.1118,35.0464,35.0838,41260.0
2021-07-26 14:30:00,37.56,37.57,37.53,37.53,21605.0,35.1025,35.1118,35.0744,35.0744,21605.0
2021-07-26 14:40:00,37.55,37.58,37.55,37.58,21360.0,35.0931,35.1212,35.0931,35.1212,21360.0
2021-07-26 14:50:00,37.58,37.58,37.52,37.56,35340.0,35.1212,35.1212,35.0651,35.1025,35340.0
2021-07-26 15:00:00,37.56,37.6,37.56,37.56,35135.0,35.1025,35.1398,35.1025,35.1025,35135.0
2021-07-26 15:10:00,37.55,37.57,37.54,37.55,46165.0,35.0931,35.1118,35.0838,35.0931,46165.0
2021-07-26 15:20:00,37.56,37.57,37.51,37.52,52425.0,35.1025,35.1118,35.0557,35.0651,52425.0
2021-07-26 15:30:00,37.52,37.56,37.51,37.52,64255.0,35.0651,35.1025,35.0557,35.0651,64255.0
2021-07-26 15:40:00,37.51,37.55,37.47,37.5,81290.0,35.0557,35.0931,35.0184,35.0464,81290.0
2021-07-26 15:50:00,37.5,37.64,37.5,37.61,210425.0,35.0464,35.1772,35.0464,35.1492,210425.0
2021-07-27 09:30:00,37.35,37.6,37.02,37.18,169820.0,34.9062,35.1398,34.5978,34.7473,169820.0
2021-07-27 09:40:00,37.18,37.18,36.92,37.07,122900.0,34.7473,34.7473,34.5043,34.6445,122900.0
2021-07-27 09:50:00,37.07,37.21,36.89,36.89,57795.0,34.6445,34.7754,34.4763,34.4763,57795.0
2021-07-27 10:00:00,36.93,37.01,36.85,36.87,90730.0,34.5137,34.5885,34.4389,34.4576,90730.0
2021-07-27 10:10:00,36.85,36.85,36.54,36.74,145460.0,34.4389,34.4389,34.1492,34.3361,145460.0
2021-07-27 10:20:00,36.72,36.9,36.71,36.78,34065.0,34.3174,34.4856,34.3081,34.3735,34065.0
2021-07-27 10:30:00,36.79,36.83,36.76,36.8,43605.0,34.3828,34.4202,34.3548,34.3922,43605.0
2021-07-27 10:40:00,36.79,36.84,36.74,36.82,83670.0,34.3828,34.4296,34.3361,34.4109,83670.0
2021-07-27 10:50:00,36.83,36.84,36.74,36.78,123170.0,34.4202,34.4296,34.3361,34.3735,123170.0
2021-07-27 11:00:00,36.74,36.8,36.7,36.71,11005.0,34.3361,34.3922,34.2987,34.3081,11005.0
2021-07-27 11:10:00,36.69,36.69,36.59,36.62,27420.0,34.2894,34.2894,34.1959,34.224,27420.0
2021-07-27 11:20:00,36.64,36.68,36.6,36.64,37845.0,34.2427,34.28,34.2053,34.2427,37845.0
2021-07-27 11:30:00,36.61,36.64,36.5,36.53,24160.0,34.2146,34.2427,34.1118,34.1399,24160.0
2021-07-27 11:40:00,36.55,36.59,36.51,36.57,18065.0,34.1586,34.1959,34.1212,34.1772,18065.0
2021-07-27 11:50:00,36.58,36.64,36.58,36.59,14015.0,34.1866,34.2427,34.1866,34.1959,14015.0
2021-07-27 12:00:00,36.59,36.59,36.53,36.56,16250.0,34.1959,34.1959,34.1399,34.1679,16250.0
2021-07-27 12:10:00,36.58,36.6,36.52,36.6,71180.0,34.1866,34.2053,34.1305,34.2053,71180.0
2021-07-27 12:20:00,36.6,36.61,36.52,36.6,23890.0,34.2053,34.2146,34.1305,34.2053,23890.0
2021-07-27 12:30:00,36.59,36.68,36.59,36.68,47705.0,34.1959,34.28,34.1959,34.28,47705.0
2021-07-27 12:40:00,36.69,36.73,36.66,36.66,30845.0,34.2894,34.3268,34.2614,34.2614,30845.0
2021-07-27 12:50:00,36.65,36.67,36.6,36.61,56050.0,34.252,34.2707,34.2053,34.2146,56050.0
2021-07-27 13:00:00,36.6,36.69,36.56,36.69,28895.0,34.2053,34.2894,34.1679,34.2894,28895.0
2021-07-27 13:10:00,36.7,36.73,36.68,36.73,20000.0,34.2987,34.3268,34.28,34.3268,20000.0
2021-07-27 13:20:00,36.74,36.77,36.7,36.7,31965.0,34.3361,34.3642,34.2987,34.2987,31965.0
2021-07-27 13:30:00,36.7,36.73,36.65,36.73,47330.0,34.2987,34.3268,34.252,34.3268,47330.0
2021-07-27 13:40:00,36.72,36.72,36.61,36.68,25835.0,34.3174,34.3174,34.2146,34.28,25835.0
2021-07-27 13:50:00,36.65,36.69,36.65,36.66,19125.0,34.252,34.2894,34.252,34.2614,19125.0
2021-07-27 14:00:00,36.66,36.73,36.66,36.73,25900.0,34.2614,34.3268,34.2614,34.3268,25900.0
2021-07-27 14:10:00,36.72,36.8,36.7,36.77,26505.0,34.3174,34.3922,34.2987,34.3642,26505.0
2021-07-27 14:20:00,36.77,36.81,36.76,36.79,16915.0,34.3642,34.4015,34.3548,34.3828,16915.0
2021-07-27 14:30:00,36.78,36.8,36.76,36.76,21000.0,34.3735,34.3922,34.3548,34.3548,21000.0
2021-07-27 14:40:00,36.77,36.82,36.75,36.82,25175.0,34.3642,34.4109,34.3455,34.4109,25175.0
2021-07-27 14:50:00,36.8,36.81,36.76,36.78,37725.0,34.3922,34.4015,34.3548,34.3735,37725.0
2021-07-27 15:00:00,36.79,36.83,36.77,36.77,27645.0,34.3828,34.4202,34.3642,34.3642,27645.0
2021-07-27 15:10:00,36.76,36.77,36.7,36.76,33580.0,34.3548,34.3642,34.2987,34.3548,33580.0
2021-07-27 15:20:00,36.75,36.8,36.74,36.8,37845.0,34.3455,34.3922,34.3361,34.3922,37845.0
2021-07-27 15:30:00,36.81,36.86,36.76,36.84,57975.0,34.4015,34.4483,34.3548,34.4296,57975.0
2021-07-27 15:40:00,36.84,36.91,36.82,36.87,58880.0,34.4296,34.495,34.4109,34.4576,58880.0
2021-07-27 15:50:00,36.88,36.95,36.84,36.89,245345.0,34.467,34.5324,34.4296,34.4763,245345.0
2021-07-28 09:30:00,36.94,37.06,36.9,36.95,86685.0,34.523,34.6352,34.4856,34.5324,86685.0
2021-07-28 09:40:00,36.99,37.07,36.86,36.86,23810.0,34.5698,34.6445,34.4483,34.4483,23810.0
2021-07-28 09:50:00,36.86,37.05,36.86,36.92,28935.0,34.4483,34.6258,34.4483,34.5043,28935.0
2021-07-28 10:00:00,36.88,36.88,36.64,36.76,29215.0,34.467,34.467,34.2427,34.3548,29215.0
2021-07-28 10:10:00,36.8,36.88,36.71,36.8,20990.0,34.3922,34.467,34.3081,34.3922,20990.0
2021-07-28 10:20:00,36.81,36.86,36.78,36.79,20395.0,34.4015,34.4483,34.3735,34.3828,20395.0
2021-07-28 10:30:00,36.79,36.88,36.76,36.86,23550.0,34.3828,34.467,34.3548,34.4483,23550.0
2021-07-28 10:40:00,36.84,36.87,36.74,36.77,24960.0,34.4296,34.4576,34.3361,34.3642,24960.0
2021-07-28 10:50:00,36.78,36.88,36.78,36.84,39170.0,34.3735,34.467,34.3735,34.4296,39170.0
2021-07-28 11:00:00,36.82,36.85,36.78,36.8,55260.0,34.4109,34.4389,34.3735,34.3922,55260.0
2021-07-28 11:10:00,36.78,36.79,36.71,36.73,54860.0,34.3735,34.3828,34.3081,34.3268,54860.0
2021-07-28 11:20:00,36.74,36.78,36.7,36.76,35335.0,34.3361,34.3735,34.2987,34.3548,35335.0
2021-07-28 11:30:00,36.77,36.86,36.74,36.86,63100.0,34.3642,34.4483,34.3361,34.4483,63100.0
2021-07-28 11:40:00,36.87,36.87,36.8,36.81,46690.0,34.4576,34.4576,34.3922,34.4015,46690.0
2021-07-28 11:50:00,36.83,36.85,36.79,36.79,33400.0,34.4202,34.4389,34.3828,34.3828,33400.0
2021-07-28 12:00:00,36.79,36.83,36.75,36.81,20100.0,34.3828,34.4202,34.3455,34.4015,20100.0
2021-07-28 12:10:00,36.82,36.84,36.77,36.77,14955.0,34.4109,34.4296,34.3642,34.3642,14955.0
2021-07-28 12:20:00,36.76,36.8,36.75,36.78,46290.0,34.3548,34.3922,34.3455,34.3735,46290.0
2021-07-28 12:30:00,36.78,36.85,36.78,36.8,19715.0,34.3735,34.4389,34.3735,34.3922,19715.0
2021-07-28 12:40:00,36.81,36.82,36.75,36.76,10515.0,34.4015,34.4109,34.3455,34.3548,10515.0
2021-07-28 12:50:00,36.75,36.77,36.72,36.75,13000.0,34.3455,34.3642,34.3174,34.3455,13000.0
2021-07-28 13:00:00,36.75,36.75,36.69,36.7,20745.0,34.3455,34.3455,34.2894,34.2987,20745.0
2021-07-28 13:10:00,36.71,36.71,36.67,36.68,19515.0,34.3081,34.3081,34.2707,34.28,19515.0
2021-07-28 13:20:00,36.69,36.69,36.63,36.63,18195.0,34.2894,34.2894,34.2333,34.2333,18195.0
2021-07-28 13:30:00,36.64,36.7,36.64,36.64,10140.0,34.2427,34.2987,34.2427,34.2427,10140.0
2021-07-28 13:40:00,36.6,36.68,36.6,36.68,9000.0,34.2053,34.28,34.2053,34.28,9000.0
2021-07-28 13:50:00,36.69,36.69,36.63,36.63,18325.0,34.2894,34.2894,34.2333,34.2333,18325.0
2021-07-28 14:00:00,36.63,36.72,36.57,36.68,37380.0,34.2333,34.3174,34.1772,34.28,37380.0
2021-07-28 14:10:00,36.69,36.77,36.69,36.77,15090.0,34.2894,34.3642,34.2894,34.3642,15090.0
2021-07-28 14:20:00,36.75,36.81,36.75,36.77,21380.0,34.3455,34.4015,34.3455,34.3642,21380.0
2021-07-28 14:30:00,36.76,36.8,36.75,36.8,30060.0,34.3548,34.3922,34.3455,34.3922,30060.0
2021-07-28 14:40:00,36.81,36.86,36.79,36.86,50460.0,34.4015,34.4483,34.3828,34.4483,50460.0
2021-07-28 14:50:00,36.85,36.86,36.74,36.77,62170.0,34.4389,34.4483,34.3361,34.3642,62170.0
2021-07-28 15:00:00,36.78,36.8,36.72,36.72,52430.0,34.3735,34.3922,34.3174,34.3174,52430.0
2021-07-28 15:10:00,36.72,36.74,36.67,36.7,52415.0,34.3174,34.3361,34.2707,34.2987,52415.0
2021-07-28 15:20:00,36.68,36.71,36.62,36.71,39810.0,34.28,34.3081,34.224,34.3081,39810.0
2021-07-28 15:30:00,36.71,36.74,36.67,36.67,81215.0,34.3081,34.3361,34.2707,34.2707,81215.0
2021-07-28 15:40:00,36.67,36.72,36.64,36.69,72000.0,34.2707,34.3174,34.2427,34.2894,72000.0
2021-07-28 15:50:00,36.69,36.71,36.65,36.69,238530.0,34.2894,34.3081,34.252,34.2894,238530.0
2021-07-29 09:30:00,36.71,36.74,36.4,36.4,234770.0,34.3081,34.3361,34.0184,34.0184,234770.0
2021-07-29 09:40:00,36.42,36.59,36.4,36.47,69970.0,34.0371,34.1959,34.0184,34.0838,69970.0
2021-07-29 09:50:00,36.43,36.56,36.37,36.51,79165.0,34.0464,34.1679,33.9903,34.1212,79165.0
2021-07-29 10:00:00,36.5,36.51,36.31,36.42,103985.0,34.1118,34.1212,33.9343,34.0371,103985.0
2021-07-29 10:10:00,36.44,36.44,36.28,36.35,91640.0,34.0557,34.0557,33.9062,33.9716,91640.0
2021-07-29 10:20:00,36.35,36.39,36.27,36.38,190070.0,33.9716,34.009,33.8969,33.9997,190070.0
2021-07-29 10:30:00,36.38,36.49,36.35,36.41,100760.0,33.9997,34.1025,33.9716,34.0277,100760.0
2021-07-29 10:40:00,36.41,36.48,36.32,36.39,222095.0,34.0277,34.0931,33.9436,34.009,222095.0
2021-07-29 10:50:00,36.38,36.4,36.34,36.38,167700.0,33.9997,34.0184,33.9623,33.9997,167700.0
2021-07-29 11:00:00,36.38,36.43,36.37,36.43,154840.0,33.9997,34.0464,33.9903,34.0464,154840.0
2021-07-29 11:10:00,36.43,36.47,36.3,36.31,45090.0,34.0464,34.0838,33.9249,33.9343,45090.0
2021-07-29 11:20:00,36.31,36.34,36.29,36.29,45870.0,33.9343,33.9623,33.9156,33.9156,45870.0
2021-07-29 11:30:00,36.27,36.3,36.27,36.3,195545.0,33.8969,33.9249,33.8969,33.9249,195545.0
2021-07-29 11:40:00,36.3,36.46,36.3,36.42,125015.0,33.9249,34.0744,33.9249,34.0371,125015.0
2021-07-29 11:50:00,36.42,36.45,36.37,36.43,40905.0,34.0371,34.0651,33.9903,34.0464,40905.0
2021-07-29 12:00:00,36.44,36.48,36.4,36.4,54795.0,34.0557,34.0931,34.0184,34.0184,54795.0
2021-07-29 12:10:00,36.39,36.39,36.31,36.31,55235.0,34.009,34.009,33.9343,33.9343,55235.0
2021-07-29 12:20:00,36.32,36.34,36.3,36.3,63205.0,33.9436,33.9623,33.9249,33.9249,63205.0
2021-07-29 12:30:00,36.3,36.31,36.28,36.31,34760.0,33.9249,33.9343,33.9062,33.9343,34760.0
2021-07-29 12:40:00,36.3,36.31,36.16,36.3,113540.0,33.9249,33.9343,33.7941,33.9249,113540.0
2021-07-29 12:50:00,36.33,36.35,36.2,36.2,40865.0,33.9529,33.9716,33.8315,33.8315,40865.0
2021-07-29 13:00:00,36.23,36.27,36.21,36.24,35965.0,33.8595,33.8969,33.8408,33.8688,35965.0
2021-07-29 13:10:00,36.24,36.27,36.2,36.23,92530.0,33.8688,33.8969,33.8315,33.8595,92530.0
2021-07-29 13:20:00,36.2,36.24,36.19,36.21,83030.0,33.8315,33.8688,33.8221,33.8408,83030.0
2021-07-29 13:30:00,36.22,36.23,36.18,36.21,61850.0,33.8501,33.8595,33.8128,33.8408,61850.0
2021-07-29 13:40:00,36.22,36.22,36.13,36.2,102420.0,33.8501,33.8501,33.766,33.8315,102420.0
2021-07-29 13:50:00,36.19,36.21,36.13,36.14,65320.0,33.8221,33.8408,33.766,33.7754,65320.0
2021-07-29 14:00:00,36.14,36.21,36.1,36.11,71605.0,33.7754,33.8408,33.738,33.7473,71605.0
2021-07-29 14:10:00,36.11,36.22,36.11,36.19,162725.0,33.7473,33.8501,33.7473,33.8221,162725.0
2021-07-29 14:20:00,36.17,36.18,36.11,36.18,49415.0,33.8034,33.8128,33.7473,33.8128,49415.0
2021-07-29 14:30:00,36.17,36.17,36.08,36.08,61835.0,33.8034,33.8034,33.7193,33.7193,61835.0
2021-07-29 14:40:00,36.07,36.13,36.06,36.13,57610.0,33.71,33.766,33.7006,33.766,57610.0
2021-07-29 14:50:00,36.12,36.13,36.07,36.13,65820.0,33.7567,33.766,33.71,33.766,65820.0
2021-07-29 15:00:00,36.12,36.16,36.09,36.16,74140.0,33.7567,33.7941,33.7286,33.7941,74140.0
2021-07-29 15:10:00,36.16,36.17,36.11,36.12,108750.0,33.7941,33.8034,33.7473,33.7567,108750.0
2021-07-29 15:20:00,36.12,36.18,36.09,36.15,100275.0,33.7567,33.8128,33.7286,33.7847,100275.0
2021-07-29 15:30:00,36.15,36.16,36.1,36.14,128460.0,33.7847,33.7941,33.738,33.7754,128460.0
2021-07-29 15:40:00,36.14,36.14,36.08,36.14,182620.0,33.7754,33.7754,33.7193,33.7754,182620.0
2021-07-29 15:50:00,36.14,36.26,36.13,36.2,300875.0,33.7754,33.8875,33.766,33.8315,300875.0
2021-07-30 09:30:00,36.04,36.6,35.85,36.57,388865.0,33.6819,34.2053,33.5044,34.1772,388865.0
2021-07-30 09:40:00,36.6,36.62,36.44,36.46,110895.0,34.2053,34.224,34.0557,34.0744,110895.0
2021-07-30 09:50:00,36.44,36.47,36.19,36.23,245325.0,34.0557,34.0838,33.8221,33.8595,245325.0
2021-07-30 10:00:00,36.23,36.3,36.21,36.27,191925.0,33.8595,33.9249,33.8408,33.8969,191925.0
2021-07-30 10:10:00,36.24,36.29,36.17,36.2,91130.0,33.8688,33.9156,33.8034,33.8315,91130.0
2021-07-30 10:20:00,36.23,36.23,36.02,36.11,97770.0,33.8595,33.8595,33.6632,33.7473,97770.0
2021-07-30 10:30:00,36.09,36.21,36.07,36.2,70015.0,33.7286,33.8408,33.71,33.8315,70015.0
2021-07-30 10:40:00,36.21,36.22,36.05,36.07,101425.0,33.8408,33.8501,33.6913,33.71,101425.0
2021-07-30 10:50:00,36.08,36.17,36.08,36.12,49715.0,33.7193,33.8034,33.7193,33.7567,49715.0
2021-07-30 11:00:00,36.11,36.21,36.08,36.2,60725.0,33.7473,33.8408,33.7193,33.8315,60725.0
2021-07-30 11:10:00,36.19,36.2,36.14,36.14,42180.0,33.8221,33.8315,33.7754,33.7754,42180.0
2021-07-30 11:20:00,36.14,36.21,36.14,36.2,71475.0,33.7754,33.8408,33.7754,33.8315,71475.0
2021-07-30 11:30:00,36.2,36.22,36.16,36.18,65390.0,33.8315,33.8501,33.7941,33.8128,65390.0
2021-07-30 11:40:00,36.18,36.2,36.15,36.15,35925.0,33.8128,33.8315,33.7847,33.7847,35925.0
2021-07-30 11:50:00,36.17,36.21,36.14,36.2,66065.0,33.8034,33.8408,33.7754,33.8315,66065.0
2021-07-30 12:00:00,36.2,36.2,36.13,36.16,57275.0,33.8315,33.8315,33.766,33.7941,57275.0
2021-07-30 12:10:00,36.16,36.2,36.15,36.16,58640.0,33.7941,33.8315,33.7847,33.7941,58640.0
2021-07-30 12:20:00,36.17,36.19,36.14,36.17,29700.0,33.8034,33.8221,33.7754,33.8034,29700.0
2021-07-30 12:30:00,36.16,36.21,36.15,36.16,36045.0,33.7941,33.8408,33.7847,33.7941,36045.0
2021-07-30 12:40:00,36.16,36.21,36.16,36.18,54760.0,33.7941,33.8408,33.7941,33.8128,54760.0
2021-07-30 12:50:00,36.19,36.21,36.18,36.2,137810.0,33.8221,33.8408,33.8128,33.8315,137810.0
2021-07-30 13:00:00,36.2,36.28,36.18,36.24,160760.0,33.8315,33.9062,33.8128,33.8688,160760.0
2021-07-30 13:10:00,36.24,36.24,36.2,36.2,21990.0,33.8688,33.8688,33.8315,33.8315,21990.0
2021-07-30 13:20:00,36.2,36.23,36.16,36.19,30140.0,33.8315,33.8595,33.7941,33.8221,30140.0
2021-07-30 13:30:00,36.19,36.2,36.17,36.18,41195.0,33.8221,33.8315,33.8034,33.8128,41195.0
2021-07-30 13:40:00,36.17,36.18,36.14,36.16,38570.0,33.8034,33.8128,33.7754,33.7941,38570.0
2021-07-30 13:50:00,36.16,36.16,36.12,36.15,23965.0,33.7941,33.7941,33.7567,33.7847,23965.0
2021-07-30 14:00:00,36.17,36.17,36.06,36.06,58530.0,33.8034,33.8034,33.7006,33.7006,58530.0
2021-07-30 14:10:00,36.06,36.14,36.05,36.06,330980.0,33.7006,33.7754,33.6913,33.7006,330980.0
2021-07-30 14:20:00,36.05,36.08,36.04,36.06,57025.0,33.6913,33.7193,33.6819,33.7006,57025.0
2021-07-30 14:30:00,36.06,36.08,35.99,36.0,66060.0,33.7006,33.7193,33.6352,33.6445,66060.0
2021-07-30 14:40:00,35.99,36.02,35.97,36.0,92420.0,33.6352,33.6632,33.6165,33.6445,92420.0
2021-07-30 14:50:00,36.01,36.08,35.98,36.08,156310.0,33.6539,33.7193,33.6258,33.7193,156310.0
2021-07-30 15:00:00,36.05,36.16,36.05,36.14,196650.0,33.6913,33.7941,33.6913,33.7754,196650.0
2021-07-30 15:10:00,36.15,36.16,36.11,36.13,70240.0,33.7847,33.7941,33.7473,33.766,70240.0
2021-07-30 15:20:00,36.12,36.15,36.08,36.14,63005.0,33.7567,33.7847,33.7193,33.7754,63005.0
2021-07-30 15:30:00,36.14,36.15,36.11,36.14,150730.0,33.7754,33.7847,33.7473,33.7754,150730.0
2021-07-30 15:40:00,36.14,36.14,36.1,36.12,109980.0,33.7754,33.7754,33.738,33.7567,109980.0
2021-07-30 15:50:00,36.12,36.2,36.09,36.2,379655.0,33.7567,33.8315,33.7286,33.8315,379655.0
2021-08-02 09:30:00,36.39,36.44,36.05,36.12,174570.0,34.009,34.0557,33.6913,33.7567,174570.0
2021-08-02 09:40:00,36.14,36.26,36.13,36.19,62730.0,33.7754,33.8875,33.766,33.8221,62730.0
2021-08-02 09:50:00,36.19,36.27,36.18,36.26,127230.0,33.8221,33.8969,33.8128,33.8875,127230.0
2021-08-02 10:00:00,36.25,36.28,36.13,36.24,178530.0,33.8782,33.9062,33.766,33.8688,178530.0
2021-08-02 10:10:00,36.26,36.28,36.21,36.23,183385.0,33.8875,33.9062,33.8408,33.8595,183385.0
2021-08-02 10:20:00,36.23,36.35,36.22,36.33,122355.0,33.8595,33.9716,33.8501,33.9529,122355.0
2021-08-02 10:30:00,36.34,36.43,36.34,36.41,42750.0,33.9623,34.0464,33.9623,34.0277,42750.0
2021-08-02 10:40:00,36.42,36.49,36.41,36.46,29655.0,34.0371,34.1025,34.0277,34.0744,29655.0
2021-08-02 10:50:00,36.45,36.47,36.4,36.4,29220.0,34.0651,34.0838,34.0184,34.0184,29220.0
2021-08-02 11:00:00,36.4,36.41,36.34,36.37,60625.0,34.0184,34.0277,33.9623,33.9903,60625.0
2021-08-02 11:10:00,36.37,36.37,36.3,36.3,54560.0,33.9903,33.9903,33.9249,33.9249,54560.0
2021-08-02 11:20:00,36.31,36.38,36.31,36.35,31700.0,33.9343,33.9997,33.9343,33.9716,31700.0
2021-08-02 11:30:00,36.37,36.37,36.32,36.34,56700.0,33.9903,33.9903,33.9436,33.9623,56700.0
2021-08-02 11:40:00,36.35,36.36,36.32,36.35,27340.0,33.9716,33.981,33.9436,33.9716,27340.0
2021-08-02 11:50:00,36.34,36.35,36.27,36.28,52095.0,33.9623,33.9716,33.8969,33.9062,52095.0
2021-08-02 12:00:00,36.25,36.27,36.21,36.22,23880.0,33.8782,33.8969,33.8408,33.8501,23880.0
2021-08-02 12:10:00,36.22,36.24,36.22,36.23,23655.0,33.8501,33.8688,33.8501,33.8595,23655.0
2021-08-02 12:20:00,36.22,36.27,36.21,36.25,46410.0,33.8501,33.8969,33.8408,33.8782,46410.0
2021-08-02 12:30:00,36.25,36.36,36.25,36.33,18100.0,33.8782,33.981,33.8782,33.9529,18100.0
2021-08-02 12:40:00,36.33,36.36,36.32,36.34,40130.0,33.9529,33.981,33.9436,33.9623,40130.0
2021-08-02 12:50:00,36.34,36.37,36.34,36.35,72755.0,33.9623,33.9903,33.9623,33.9716,72755.0
2021-08-02 13:00:00,36.35,36.37,36.33,36.35,51925.0,33.9716,33.9903,33.9529,33.9716,51925.0
2021-08-02 13:10:00,36.35,36.36,36.33,36.35,114330.0,33.9716,33.981,33.9529,33.9716,114330.0
2021-08-02 13:20:00,36.35,36.36,36.33,36.33,43655.0,33.9716,33.981,33.9529,33.9529,43655.0
2021-08-02 13:30:00,36.34,36.37,36.33,36.33,42110.0,33.9623,33.9903,33.9529,33.9529,42110.0
2021-08-02 13:40:00,36.34,36.37,36.33,36.37,31000.0,33.9623,33.9903,33.9529,33.9903,31000.0
2021-08-02 13:50:00,36.36,36.41,36.34,36.4,26970.0,33.981,34.0277,33.9623,34.0184,26970.0
2021-08-02 14:00:00,36.4,36.46,36.39,36.45,38260.0,34.0184,34.0744,34.009,34.0651,38260.0
2021-08-02 14:10:00,36.46,36.51,36.45,36.48,27150.0,34.0744,34.1212,34.0651,34.0931,27150.0
2021-08-02 14:20:00,36.48,36.51,36.44,36.45,59595.0,34.0931,34.1212,34.0557,34.0651,59595.0
2021-08-02 14:30:00,36.44,36.47,36.44,36.44,40580.0,34.0557,34.0838,34.0557,34.0557,40580.0
2021-08-02 14:40:00,36.44,36.46,36.43,36.46,40340.0,34.0557,34.0744,34.0464,34.0744,40340.0
2021-08-02 14:50:00,36.45,36.46,36.4,36.42,58550.0,34.0651,34.0744,34.0184,34.0371,58550.0
2021-08-02 15:00:00,36.41,36.42,36.37,36.38,40350.0,34.0277,34.0371,33.9903,33.9997,40350.0
2021-08-02 15:10:00,36.38,36.4,36.37,36.38,66820.0,33.9997,34.0184,33.9903,33.9997,66820.0
2021-08-02 15:20:00,36.38,36.38,36.32,36.35,63520.0,33.9997,33.9997,33.9436,33.9716,63520.0
2021-08-02 15:30:00,36.35,36.35,36.25,36.28,121275.0,33.9716,33.9716,33.8782,33.9062,121275.0
2021-08-02 15:40:00,36.29,36.29,36.2,36.21,141940.0,33.9156,33.9156,33.8315,33.8408,141940.0
2021-08-02 15:50:00,36.22,36.27,36.13,36.17,462465.0,33.8501,33.8969,33.766,33.8034,462465.0
2021-08-03 09:30:00,36.52,37.03,36.34,36.98,237505.0,34.1305,34.6071,33.9623,34.5604,237505.0
2021-08-03 09:40:00,36.97,37.22,36.93,37.09,112145.0,34.5511,34.7847,34.5137,34.6632,112145.0
2021-08-03 09:50:00,37.08,37.25,37.06,37.18,59610.0,34.6539,34.8127,34.6352,34.7473,59610.0
2021-08-03 10:00:00,37.15,37.21,37.12,37.14,119615.0,34.7193,34.7754,34.6913,34.7099,119615.0
2021-08-03 10:10:00,37.13,37.22,37.04,37.2,279760.0,34.7006,34.7847,34.6165,34.766,279760.0
2021-08-03 10:20:00,37.2,37.54,37.19,37.51,175385.0,34.766,35.0838,34.7567,35.0557,175385.0
2021-08-03 10:30:00,37.5,37.58,37.49,37.55,154800.0,35.0464,35.1212,35.037,35.0931,154800.0
2021-08-03 10:40:00,37.55,37.76,37.55,37.7,98310.0,35.0931,35.2894,35.0931,35.2333,98310.0
2021-08-03 10:50:00,37.72,37.74,37.51,37.51,53365.0,35.252,35.2707,35.0557,35.0557,53365.0
2021-08-03 11:00:00,37.52,37.52,37.34,37.4,67665.0,35.0651,35.0651,34.8969,34.9529,67665.0
2021-08-03 11:10:00,37.39,37.42,37.31,37.31,38290.0,34.9436,34.9716,34.8688,34.8688,38290.0
2021-08-03 11:20:00,37.31,37.35,37.29,37.32,94365.0,34.8688,34.9062,34.8501,34.8782,94365.0
2021-08-03 11:30:00,37.34,37.38,37.31,37.38,120260.0,34.8969,34.9342,34.8688,34.9342,120260.0
2021-08-03 11:40:00,37.36,37.45,37.36,37.45,137925.0,34.9156,34.9997,34.9156,34.9997,137925.0
2021-08-03 11:50:00,37.44,37.45,37.37,37.43,37215.0,34.9903,34.9997,34.9249,34.981,37215.0
2021-08-03 12:00:00,37.43,37.46,37.33,37.33,55110.0,34.981,35.009,34.8875,34.8875,55110.0
2021-08-03 12:10:00,37.34,37.37,37.31,37.32,46825.0,34.8969,34.9249,34.8688,34.8782,46825.0
2021-08-03 12:20:00,37.3,37.36,37.3,37.34,27410.0,34.8595,34.9156,34.8595,34.8969,27410.0
2021-08-03 12:30:00,37.35,37.38,37.33,37.34,25960.0,34.9062,34.9342,34.8875,34.8969,25960.0
2021-08-03 12:40:00,37.35,37.41,37.33,37.34,42080.0,34.9062,34.9623,34.8875,34.8969,42080.0
2021-08-03 12:50:00,37.35,37.4,37.33,37.39,26600.0,34.9062,34.9529,34.8875,34.9436,26600.0
2021-08-03 13:00:00,37.38,37.43,37.38,37.4,23140.0,34.9342,34.981,34.9342,34.9529,23140.0
2021-08-03 13:10:00,37.4,37.41,37.37,37.37,44445.0,34.9529,34.9623,34.9249,34.9249,44445.0
2021-08-03 13:20:00,37.38,37.4,37.37,37.4,37330.0,34.9342,34.9529,34.9249,34.9529,37330.0
2021-08-03 13:30:00,37.4,37.4,37.35,37.37,46535.0,34.9529,34.9529,34.9062,34.9249,46535.0
2021-08-03 13:40:00,37.38,37.4,37.35,37.38,26335.0,34.9342,34.9529,34.9062,34.9342,26335.0
2021-08-03 13:50:00,37.39,37.41,37.35,37.35,30500.0,34.9436,34.9623,34.9062,34.9062,30500.0
2021-08-03 14:00:00,37.36,37.37,37.32,37.35,19725.0,34.9156,34.9249,34.8782,34.9062,19725.0
2021-08-03 14:10:00,37.35,37.39,37.34,37.39,18795.0,34.9062,34.9436,34.8969,34.9436,18795.0
2021-08-03 14:20:00,37.39,37.41,37.38,37.39,34815.0,34.9436,34.9623,34.9342,34.9436,34815.0
2021-08-03 14:30:00,37.38,37.38,37.35,37.37,28345.0,34.9342,34.9342,34.9062,34.9249,28345.0
2021-08-03 14:40:00,37.37,37.4,37.34,37.34,98205.0,34.9249,34.9529,34.8969,34.8969,98205.0
2021-08-03 14:50:00,37.35,37.39,37.35,37.38,23265.0,34.9062,34.9436,34.9062,34.9342,23265.0
2021-08-03 15:00:00,37.39,37.4,37.36,37.4,67920.0,34.9436,34.9529,34.9156,34.9529,67920.0
2021-08-03 15:10:00,37.39,37.4,37.37,37.39,32175.0,34.9436,34.9529,34.9249,34.9436,32175.0
2021-08-03 15:20:00,37.39,37.4,37.34,37.36,77600.0,34.9436,34.9529,34.8969,34.9156,77600.0
2021-08-03 15:30:00,37.35,37.35,37.3,37.3,51465.0,34.9062,34.9062,34.8595,34.8595,51465.0
2021-08-03 15:40:00,37.31,37.32,37.22,37.29,82880.0,34.8688,34.8782,34.7847,34.8501,82880.0
2021-08-03 15:50:00,37.3,37.34,37.23,37.3,565495.0,34.8595,34.8969,34.7941,34.8595,565495.0
2021-08-04 09:30:00,37.18,37.23,36.97,37.07,118930.0,34.7473,34.7941,34.5511,34.6445,118930.0
2021-08-04 09:40:00,37.07,37.08,36.97,37.02,28260.0,34.6445,34.6539,34.5511,34.5978,28260.0
2021-08-04 09:50:00,37.0,37.04,36.91,37.02,36250.0,34.5791,34.6165,34.495,34.5978,36250.0
2021-08-04 10:00:00,37.02,37.09,36.94,36.95,66960.0,34.5978,34.6632,34.523,34.5324,66960.0
2021-08-04 10:10:00,36.99,37.0,36.93,36.95,23605.0,34.5698,34.5791,34.5137,34.5324,23605.0
2021-08-04 10:20:00,36.93,37.0,36.92,36.97,20325.0,34.5137,34.5791,34.5043,34.5511,20325.0
2021-08-04 10:30:00,36.96,36.96,36.86,36.89,270640.0,34.5417,34.5417,34.4483,34.4763,270640.0
2021-08-04 10:40:00,36.89,36.98,36.88,36.91,23480.0,34.4763,34.5604,34.467,34.495,23480.0
2021-08-04 10:50:00,36.93,36.95,36.88,36.92,37265.0,34.5137,34.5324,34.467,34.5043,37265.0
2021-08-04 11:00:00,36.9,37.02,36.89,37.01,50660.0,34.4856,34.5978,34.4763,34.5885,50660.0
2021-08-04 11:10:00,36.99,37.03,36.95,36.95,30385.0,34.5698,34.6071,34.5324,34.5324,30385.0
2021-08-04 11:20:00,36.95,36.95,36.87,36.92,79550.0,34.5324,34.5324,34.4576,34.5043,79550.0
2021-08-04 11:30:00,36.9,36.93,36.89,36.92,29510.0,34.4856,34.5137,34.4763,34.5043,29510.0
2021-08-04 11:40:00,36.92,36.92,36.81,36.88,98565.0,34.5043,34.5043,34.4015,34.467,98565.0
2021-08-04 11:50:00,36.89,36.92,36.88,36.91,18270.0,34.4763,34.5043,34.467,34.495,18270.0
2021-08-04 12:00:00,36.91,36.97,36.91,36.97,17065.0,34.495,34.5511,34.495,34.5511,17065.0
2021-08-04 12:10:00,36.98,36.99,36.87,36.96,41670.0,34.5604,34.5698,34.4576,34.5417,41670.0
2021-08-04 12:20:00,36.95,36.95,36.89,36.91,45180.0,34.5324,34.5324,34.4763,34.495,45180.0
2021-08-04 12:30:00,36.92,36.95,36.9,36.92,31580.0,34.5043,34.5324,34.4856,34.5043,31580.0
2021-08-04 12:40:00,36.93,36.94,36.9,36.92,20990.0,34.5137,34.523,34.4856,34.5043,20990.0
2021-08-04 12:50:00,36.93,36.93,36.9,36.91,14720.0,34.5137,34.5137,34.4856,34.495,14720.0
2021-08-04 13:00:00,36.92,36.94,36.91,36.93,45905.0,34.5043,34.523,34.495,34.5137,45905.0
2021-08-04 13:10:00,36.91,36.93,36.9,36.92,19385.0,34.495,34.5137,34.4856,34.5043,19385.0
2021-08-04 13:20:00,36.92,36.93,36.91,36.93,43695.0,34.5043,34.5137,34.495,34.5137,43695.0
2021-08-04 13:30:00,36.93,36.94,36.9,36.92,34520.0,34.5137,34.523,34.4856,34.5043,34520.0
2021-08-04 13:40:00,36.92,36.92,36.87,36.89,51035.0,34.5043,34.5043,34.4576,34.4763,51035.0
2021-08-04 13:50:00,36.89,36.94,36.89,36.93,44055.0,34.4763,34.523,34.4763,34.5137,44055.0
2021-08-04 14:00:00,36.92,36.94,36.9,36.93,40800.0,34.5043,34.523,34.4856,34.5137,40800.0
2021-08-04 14:10:00,36.93,36.93,36.91,36.92,41095.0,34.5137,34.5137,34.495,34.5043,41095.0
2021-08-04 14:20:00,36.92,36.94,36.91,36.93,51920.0,34.5043,34.523,34.495,34.5137,51920.0
2021-08-04 14:30:00,36.93,36.95,36.92,36.95,28725.0,34.5137,34.5324,34.5043,34.5324,28725.0
2021-08-04 14:40:00,36.96,37.01,36.96,37.01,13500.0,34.5417,34.5885,34.5417,34.5885,13500.0
2021-08-04 14:50:00,37.0,37.06,36.99,37.06,23900.0,34.5791,34.6352,34.5698,34.6352,23900.0
2021-08-04 15:00:00,37.06,37.06,37.04,37.05,18000.0,34.6352,34.6352,34.6165,34.6258,18000.0
2021-08-04 15:10:00,37.04,37.05,36.98,36.98,94750.0,34.6165,34.6258,34.5604,34.5604,94750.0
2021-08-04 15:20:00,36.97,37.04,36.96,37.04,17500.0,34.5511,34.6165,34.5417,34.6165,17500.0
2021-08-04 15:30:00,37.03,37.03,36.98,37.0,21220.0,34.6071,34.6071,34.5604,34.5791,21220.0
2021-08-04 15:40:00,37.01,37.1,37.01,37.1,62415.0,34.5885,34.6726,34.5885,34.6726,62415.0
2021-08-04 15:50:00,37.11,37.16,37.04,37.09,487375.0,34.6819,34.7286,34.6165,34.6632,487375.0
2021-08-05 09:30:00,37.22,37.57,37.14,37.57,198340.0,34.7847,35.1118,34.7099,35.1118,198340.0
2021-08-05 09:40:00,37.59,37.68,37.48,37.51,89400.0,35.1305,35.2146,35.0277,35.0557,89400.0
2021-08-05 09:50:00,37.51,37.61,37.49,37.57,30810.0,35.0557,35.1492,35.037,35.1118,30810.0
2021-08-05 10:00:00,37.58,37.68,37.55,37.57,47170.0,35.1212,35.2146,35.0931,35.1118,47170.0
2021-08-05 10:10:00,37.55,37.57,37.5,37.52,21770.0,35.0931,35.1118,35.0464,35.0651,21770.0
2021-08-05 10:20:00,37.5,37.5,37.27,37.27,14170.0,35.0464,35.0464,34.8314,34.8314,14170.0
2021-08-05 10:30:00,37.29,37.39,37.29,37.38,52790.0,34.8501,34.9436,34.8501,34.9342,52790.0
2021-08-05 10:40:00,37.37,37.52,37.36,37.52,35030.0,34.9249,35.0651,34.9156,35.0651,35030.0
2021-08-05 10:50:00,37.5,37.54,37.46,37.46,52425.0,35.0464,35.0838,35.009,35.009,52425.0
2021-08-05 11:00:00,37.46,37.54,37.4,37.41,91920.0,35.009,35.0838,34.9529,34.9623,91920.0
2021-08-05 11:10:00,37.43,37.46,37.31,37.36,51380.0,34.981,35.009,34.8688,34.9156,51380.0
2021-08-05 11:20:00,37.36,37.4,37.3,37.3,43780.0,34.9156,34.9529,34.8595,34.8595,43780.0
2021-08-05 11:30:00,37.32,37.32,37.27,37.3,13610.0,34.8782,34.8782,34.8314,34.8595,13610.0
2021-08-05 11:40:00,37.3,37.3,37.17,37.18,14585.0,34.8595,34.8595,34.738,34.7473,14585.0
2021-08-05 11:50:00,37.15,37.22,37.14,37.19,25120.0,34.7193,34.7847,34.7099,34.7567,25120.0
2021-08-05 12:00:00,37.17,37.2,37.14,37.2,6850.0,34.738,34.766,34.7099,34.766,6850.0
2021-08-05 12:10:00,37.22,37.27,37.19,37.22,40170.0,34.7847,34.8314,34.7567,34.7847,40170.0
2021-08-05 12:20:00,37.21,37.28,37.19,37.28,16900.0,34.7754,34.8408,34.7567,34.8408,16900.0
2021-08-05 12:30:00,37.27,37.27,37.19,37.21,14250.0,34.8314,34.8314,34.7567,34.7754,14250.0
2021-08-05 12:40:00,37.2,37.25,37.18,37.25,13005.0,34.766,34.8127,34.7473,34.8127,13005.0
2021-08-05 12:50:00,37.27,37.34,37.26,37.31,17590.0,34.8314,34.8969,34.8221,34.8688,17590.0
2021-08-05 13:00:00,37.3,37.32,37.29,37.32,13315.0,34.8595,34.8782,34.8501,34.8782,13315.0
2021-08-05 13:10:00,37.32,37.36,37.3,37.35,21670.0,34.8782,34.9156,34.8595,34.9062,21670.0
2021-08-05 13:20:00,37.35,37.36,37.31,37.31,16245.0,34.9062,34.9156,34.8688,34.8688,16245.0
2021-08-05 13:30:00,37.32,37.33,37.3,37.32,19795.0,34.8782,34.8875,34.8595,34.8782,19795.0
2021-08-05 13:40:00,37.32,37.33,37.31,37.31,17675.0,34.8782,34.8875,34.8688,34.8688,17675.0
2021-08-05 13:50:00,37.32,37.32,37.31,37.31,30990.0,34.8782,34.8782,34.8688,34.8688,30990.0
2021-08-05 14:00:00,37.31,37.33,37.28,37.3,39230.0,34.8688,34.8875,34.8408,34.8595,39230.0
2021-08-05 14:10:00,37.32,37.32,37.29,37.31,21415.0,34.8782,34.8782,34.8501,34.8688,21415.0
2021-08-05 14:20:00,37.31,37.31,37.29,37.31,17500.0,34.8688,34.8688,34.8501,34.8688,17500.0
2021-08-05 14:30:00,37.3,37.32,37.3,37.32,28800.0,34.8595,34.8782,34.8595,34.8782,28800.0
2021-08-05 14:40:00,37.32,37.45,37.32,37.45,180955.0,34.8782,34.9997,34.8782,34.9997,180955.0
2021-08-05 14:50:00,37.48,37.51,37.46,37.49,25000.0,35.0277,35.0557,35.009,35.037,25000.0
2021-08-05 15:00:00,37.49,37.55,37.49,37.51,27575.0,35.037,35.0931,35.037,35.0557,27575.0
2021-08-05 15:10:00,37.52,37.56,37.51,37.56,23870.0,35.0651,35.1025,35.0557,35.1025,23870.0
2021-08-05 15:20:00,37.56,37.56,37.48,37.52,79045.0,35.1025,35.1025,35.0277,35.0651,79045.0
2021-08-05 15:30:00,37.52,37.53,37.46,37.47,83915.0,35.0651,35.0744,35.009,35.0184,83915.0
2021-08-05 15:40:00,37.48,37.56,37.48,37.55,56565.0,35.0277,35.1025,35.0277,35.0931,56565.0
2021-08-05 15:50:00,37.56,37.66,37.55,37.63,265735.0,35.1025,35.1959,35.0931,35.1679,265735.0
2021-08-06 09:30:00,37.67,37.91,37.6,37.91,144680.0,35.2053,35.4296,35.1398,35.4296,144680.0
2021-08-06 09:40:00,37.91,37.91,37.76,37.8,79825.0,35.4296,35.4296,35.2894,35.3268,79825.0
2021-08-06 09:50:00,37.76,37.78,37.54,37.58,34535.0,35.2894,35.3081,35.0838,35.1212,34535.0
2021-08-06 10:00:00,37.54,37.8,37.52,37.67,62285.0,35.0838,35.3268,35.0651,35.2053,62285.0
2021-08-06 10:10:00,37.65,37.71,37.57,37.66,30315.0,35.1866,35.2427,35.1118,35.1959,30315.0
2021-08-06 10:20:00,37.64,37.65,37.55,37.56,21410.0,35.1772,35.1866,35.0931,35.1025,21410.0
2021-08-06 10:30:00,37.55,37.66,37.53,37.58,29960.0,35.0931,35.1959,35.0744,35.1212,29960.0
2021-08-06 10:40:00,37.58,37.58,37.41,37.41,43580.0,35.1212,35.1212,34.9623,34.9623,43580.0
2021-08-06 10:50:00,37.42,37.52,37.41,37.49,37000.0,34.9716,35.0651,34.9623,35.037,37000.0
2021-08-06 11:00:00,37.51,37.53,37.36,37.38,49695.0,35.0557,35.0744,34.9156,34.9342,49695.0
2021-08-06 11:10:00,37.37,37.37,37.22,37.24,54960.0,34.9249,34.9249,34.7847,34.8034,54960.0
2021-08-06 11:20:00,37.26,37.38,37.26,37.38,36020.0,34.8221,34.9342,34.8221,34.9342,36020.0
2021-08-06 11:30:00,37.33,37.46,37.33,37.45,34085.0,34.8875,35.009,34.8875,34.9997,34085.0
2021-08-06 11:40:00,37.44,37.47,37.42,37.46,22125.0,34.9903,35.0184,34.9716,35.009,22125.0
2021-08-06 11:50:00,37.46,37.48,37.45,37.46,18500.0,35.009,35.0277,34.9997,35.009,18500.0
2021-08-06 12:00:00,37.49,37.5,37.41,37.43,22955.0,35.037,35.0464,34.9623,34.981,22955.0
2021-08-06 12:10:00,37.44,37.51,37.41,37.42,32390.0,34.9903,35.0557,34.9623,34.9716,32390.0
2021-08-06 12:20:00,37.42,37.42,37.37,37.37,14500.0,34.9716,34.9716,34.9249,34.9249,14500.0
2021-08-06 12:30:00,37.36,37.43,37.36,37.42,23245.0,34.9156,34.981,34.9156,34.9716,23245.0
2021-08-06 12:40:00,37.42,37.45,37.4,37.44,19625.0,34.9716,34.9997,34.9529,34.9903,19625.0
2021-08-06 12:50:00,37.45,37.5,37.43,37.46,17615.0,34.9997,35.0464,34.981,35.009,17615.0
2021-08-06 13:00:00,37.46,37.46,37.34,37.4,67460.0,35.009,35.009,34.8969,34.9529,67460.0
2021-08-06 13:10:00,37.4,37.5,37.4,37.5,9000.0,34.9529,35.0464,34.9529,35.0464,9000.0
2021-08-06 13:20:00,37.5,37.52,37.46,37.52,25100.0,35.0464,35.0651,35.009,35.0651,25100.0
2021-08-06 13:30:00,37.53,37.53,37.51,37.52,12415.0,35.0744,35.0744,35.0557,35.0651,12415.0
2021-08-06 13:40:00,37.53,37.57,37.53,37.57,17305.0,35.0744,35.1118,35.0744,35.1118,17305.0
2021-08-06 13:50:00,37.57,37.58,37.56,37.57,18945.0,35.1118,35.1212,35.1025,35.1118,18945.0
2021-08-06 14:00:00,37.57,37.58,37.52,37.53,17885.0,35.1118,35.1212,35.0651,35.0744,17885.0
2021-08-06 14:10:00,37.55,37.55,37.52,37.53,14630.0,35.0931,35.0931,35.0651,35.0744,14630.0
2021-08-06 14:20:00,37.53,37.53,37.49,37.52,27140.0,35.0744,35.0744,35.037,35.0651,27140.0
2021-08-06 14:30:00,37.53,37.56,37.51,37.56,13545.0,35.0744,35.1025,35.0557,35.1025,13545.0
2021-08-06 14:40:00,37.54,37.59,37.54,37.54,27660.0,35.0838,35.1305,35.0838,35.0838,27660.0
2021-08-06 14:50:00,37.54,37.56,37.52,37.53,12400.0,35.0838,35.1025,35.0651,35.0744,12400.0
2021-08-06 15:00:00,37.53,37.53,37.49,37.53,13970.0,35.0744,35.0744,35.037,35.0744,13970.0
2021-08-06 15:10:00,37.53,37.54,37.51,37.51,17055.0,35.0744,35.0838,35.0557,35.0557,17055.0
2021-08-06 15:20:00,37.51,37.51,37.5,37.5,28705.0,35.0557,35.0557,35.0464,35.0464,28705.0
2021-08-06 15:30:00,37.51,37.51,37.46,37.47,59495.0,35.0557,35.0557,35.009,35.0184,59495.0
2021-08-06 15:40:00,37.48,37.51,37.47,37.47,42490.0,35.0277,35.0557,35.0184,35.0184,42490.0
2021-08-06 15:50:00,37.47,37.51,37.44,37.47,224210.0,35.0184,35.0557,34.9903,35.0184,224210.0
2021-08-09 09:30:00,37.38,37.6,37.24,37.35,82855.0,34.9342,35.1398,34.8034,34.9062,82855.0
2021-08-09 09:40:00,37.27,37.37,37.27,37.34,28300.0,34.8314,34.9249,34.8314,34.8969,28300.0
2021-08-09 09:50:00,37.41,37.44,37.33,37.36,47020.0,34.9623,34.9903,34.8875,34.9156,47020.0
2021-08-09 10:00:00,37.32,37.44,37.31,37.44,44245.0,34.8782,34.9903,34.8688,34.9903,44245.0
2021-08-09 10:10:00,37.41,37.43,37.33,37.34,52645.0,34.9623,34.981,34.8875,34.8969,52645.0
2021-08-09 10:20:00,37.36,37.37,37.32,37.34,16740.0,34.9156,34.9249,34.8782,34.8969,16740.0
2021-08-09 10:30:00,37.35,37.41,37.33,37.38,78300.0,34.9062,34.9623,34.8875,34.9342,78300.0
2021-08-09 10:40:00,37.38,37.48,37.35,37.46,68225.0,34.9342,35.0277,34.9062,35.009,68225.0
2021-08-09 10:50:00,37.48,37.54,37.42,37.51,48635.0,35.0277,35.0838,34.9716,35.0557,48635.0
2021-08-09 11:00:00,37.52,37.52,37.39,37.43,18355.0,35.0651,35.0651,34.9436,34.981,18355.0
2021-08-09 11:10:00,37.44,37.47,37.41,37.44,41935.0,34.9903,35.0184,34.9623,34.9903,41935.0
2021-08-09 11:20:00,37.45,37.45,37.43,37.45,16500.0,34.9997,34.9997,34.981,34.9997,16500.0
2021-08-09 11:30:00,37.45,37.45,37.43,37.45,15830.0,34.9997,34.9997,34.981,34.9997,15830.0
2021-08-09 11:40:00,37.45,37.47,37.44,37.47,20090.0,34.9997,35.0184,34.9903,35.0184,20090.0
2021-08-09 11:50:00,37.47,37.47,37.43,37.44,76210.0,35.0184,35.0184,34.981,34.9903,76210.0
2021-08-09 12:00:00,37.44,37.56,37.44,37.54,50805.0,34.9903,35.1025,34.9903,35.0838,50805.0
2021-08-09 12:10:00,37.57,37.64,37.56,37.64,15500.0,35.1118,35.1772,35.1025,35.1772,15500.0
2021-08-09 12:20:00,37.65,37.67,37.59,37.6,22080.0,35.1866,35.2053,35.1305,35.1398,22080.0
2021-08-09 12:30:00,37.6,37.61,37.59,37.6,16420.0,35.1398,35.1492,35.1305,35.1398,16420.0
2021-08-09 12:40:00,37.6,37.62,37.56,37.59,80865.0,35.1398,35.1585,35.1025,35.1305,80865.0
2021-08-09 12:50:00,37.59,37.6,37.53,37.56,29670.0,35.1305,35.1398,35.0744,35.1025,29670.0
2021-08-09 13:00:00,37.57,37.6,37.57,37.57,14890.0,35.1118,35.1398,35.1118,35.1118,14890.0
2021-08-09 13:10:00,37.58,37.58,37.51,37.51,21000.0,35.1212,35.1212,35.0557,35.0557,21000.0
2021-08-09 13:20:00,37.54,37.59,37.54,37.58,19950.0,35.0838,35.1305,35.0838,35.1212,19950.0
2021-08-09 13:30:00,37.56,37.56,37.52,37.55,10660.0,35.1025,35.1025,35.0651,35.0931,10660.0
2021-08-09 13:40:00,37.54,37.54,37.5,37.5,20490.0,35.0838,35.0838,35.0464,35.0464,20490.0
2021-08-09 13:50:00,37.49,37.53,37.49,37.51,12000.0,35.037,35.0744,35.037,35.0557,12000.0
2021-08-09 14:00:00,37.51,37.54,37.51,37.52,19540.0,35.0557,35.0838,35.0557,35.0651,19540.0
2021-08-09 14:10:00,37.52,37.52,37.51,37.52,8000.0,35.0651,35.0651,35.0557,35.0651,8000.0
2021-08-09 14:20:00,37.53,37.54,37.48,37.48,22815.0,35.0744,35.0838,35.0277,35.0277,22815.0
2021-08-09 14:30:00,37.49,37.52,37.48,37.51,14075.0,35.037,35.0651,35.0277,35.0557,14075.0
2021-08-09 14:40:00,37.5,37.52,37.49,37.49,13295.0,35.0464,35.0651,35.037,35.037,13295.0
2021-08-09 14:50:00,37.5,37.51,37.49,37.49,13050.0,35.0464,35.0557,35.037,35.037,13050.0
2021-08-09 15:00:00,37.48,37.51,37.48,37.51,11475.0,35.0277,35.0557,35.0277,35.0557,11475.0
2021-08-09 15:10:00,37.51,37.59,37.51,37.57,22870.0,35.0557,35.1305,35.0557,35.1118,22870.0
2021-08-09 15:20:00,37.58,37.58,37.5,37.5,36620.0,35.1212,35.1212,35.0464,35.0464,36620.0
2021-08-09 15:30:00,37.49,37.59,37.49,37.58,45635.0,35.037,35.1305,35.037,35.1212,45635.0
2021-08-09 15:40:00,37.57,37.57,37.46,37.46,88410.0,35.1118,35.1118,35.009,35.009,88410.0
2021-08-09 15:50:00,37.46,37.55,37.44,37.52,244315.0,35.009,35.0931,34.9903,35.0651,244315.0
2021-08-10 09:30:00,37.5,37.66,37.45,37.66,47250.0,35.0464,35.1959,34.9997,35.1959,47250.0
2021-08-10 09:40:00,37.69,37.72,37.58,37.62,53665.0,35.224,35.252,35.1212,35.1585,53665.0
2021-08-10 09:50:00,37.64,37.81,37.64,37.79,17515.0,35.1772,35.3361,35.1772,35.3174,17515.0
2021-08-10 10:00:00,37.77,37.77,37.67,37.74,35010.0,35.2987,35.2987,35.2053,35.2707,35010.0
2021-08-10 10:10:00,37.74,37.88,37.72,37.86,48805.0,35.2707,35.4015,35.252,35.3828,48805.0
2021-08-10 10:20:00,37.86,38.06,37.82,37.98,52505.0,35.3828,35.5698,35.3455,35.495,52505.0
2021-08-10 10:30:00,37.98,38.11,37.94,38.06,75730.0,35.495,35.6165,35.4576,35.5698,75730.0
2021-08-10 10:40:00,38.07,38.13,38.0,38.02,56205.0,35.5791,35.6352,35.5137,35.5324,56205.0
2021-08-10 10:50:00,38.01,38.01,37.87,37.99,38790.0,35.523,35.523,35.3922,35.5043,38790.0
2021-08-10 11:00:00,37.99,37.99,37.89,37.98,32265.0,35.5043,35.5043,35.4109,35.495,32265.0
2021-08-10 11:10:00,37.96,38.0,37.93,37.97,51140.0,35.4763,35.5137,35.4483,35.4856,51140.0
2021-08-10 11:20:00,37.97,38.02,37.97,37.99,55385.0,35.4856,35.5324,35.4856,35.5043,55385.0
2021-08-10 11:30:00,37.97,38.1,37.97,38.06,76210.0,35.4856,35.6071,35.4856,35.5698,76210.0
2021-08-10 11:40:00,38.08,38.11,38.06,38.09,45300.0,35.5884,35.6165,35.5698,35.5978,45300.0
2021-08-10 11:50:00,38.09,38.12,38.06,38.12,75000.0,35.5978,35.6258,35.5698,35.6258,75000.0
2021-08-10 12:00:00,38.12,38.12,38.02,38.06,31640.0,35.6258,35.6258,35.5324,35.5698,31640.0
2021-08-10 12:10:00,38.07,38.11,38.07,38.07,47920.0,35.5791,35.6165,35.5791,35.5791,47920.0
2021-08-10 12:20:00,38.08,38.11,38.03,38.06,59320.0,35.5884,35.6165,35.5417,35.5698,59320.0
2021-08-10 12:30:00,38.05,38.09,38.0,38.06,45265.0,35.5604,35.5978,35.5137,35.5698,45265.0
2021-08-10 12:40:00,38.08,38.11,38.07,38.1,38010.0,35.5884,35.6165,35.5791,35.6071,38010.0
2021-08-10 12:50:00,38.09,38.11,38.07,38.08,38250.0,35.5978,35.6165,35.5791,35.5884,38250.0
2021-08-10 13:00:00,38.09,38.2,38.09,38.18,42785.0,35.5978,35.7006,35.5978,35.6819,42785.0
2021-08-10 13:10:00,38.19,38.28,38.19,38.24,51575.0,35.6912,35.7754,35.6912,35.738,51575.0
2021-08-10 13:20:00,38.23,38.24,38.21,38.22,19160.0,35.7286,35.738,35.7099,35.7193,19160.0
2021-08-10 13:30:00,38.21,38.22,38.18,38.19,13455.0,35.7099,35.7193,35.6819,35.6912,13455.0
2021-08-10 13:40:00,38.18,38.18,38.12,38.12,21000.0,35.6819,35.6819,35.6258,35.6258,21000.0
2021-08-10 13:50:00,38.14,38.18,38.14,38.18,30575.0,35.6445,35.6819,35.6445,35.6819,30575.0
2021-08-10 14:00:00,38.19,38.22,38.14,38.18,37620.0,35.6912,35.7193,35.6445,35.6819,37620.0
2021-08-10 14:10:00,38.18,38.2,38.14,38.16,32000.0,35.6819,35.7006,35.6445,35.6632,32000.0
2021-08-10 14:20:00,38.15,38.15,38.1,38.14,40035.0,35.6539,35.6539,35.6071,35.6445,40035.0
2021-08-10 14:30:00,38.16,38.19,38.13,38.16,29500.0,35.6632,35.6912,35.6352,35.6632,29500.0
2021-08-10 14:40:00,38.16,38.2,38.13,38.18,23840.0,35.6632,35.7006,35.6352,35.6819,23840.0
2021-08-10 14:50:00,38.17,38.18,38.14,38.16,19575.0,35.6726,35.6819,35.6445,35.6632,19575.0
2021-08-10 15:00:00,38.14,38.17,38.11,38.17,16145.0,35.6445,35.6726,35.6165,35.6726,16145.0
2021-08-10 15:10:00,38.15,38.17,38.1,38.15,23070.0,35.6539,35.6726,35.6071,35.6539,23070.0
2021-08-10 15:20:00,38.15,38.17,38.14,38.14,22435.0,35.6539,35.6726,35.6445,35.6445,22435.0
2021-08-10 15:30:00,38.14,38.14,38.06,38.11,55545.0,35.6445,35.6445,35.5698,35.6165,55545.0
2021-08-10 15:40:00,38.12,38.12,38.07,38.1,50780.0,35.6258,35.6258,35.5791,35.6071,50780.0
2021-08-10 15:50:00,38.11,38.15,38.08,38.14,178810.0,35.6165,35.6539,35.5884,35.6445,178810.0
2021-08-11 09:30:00,38.14,38.27,38.11,38.23,89850.0,35.6445,35.766,35.6165,35.7286,89850.0
2021-08-11 09:40:00,38.2,38.44,38.18,38.44,171590.0,35.7006,35.9249,35.6819,35.9249,171590.0
2021-08-11 09:50:00,38.47,38.55,38.41,38.52,38955.0,35.9529,36.0277,35.8969,35.9997,38955.0
2021-08-11 10:00:00,38.56,38.69,38.53,38.68,43490.0,36.037,36.1585,36.009,36.1492,43490.0
2021-08-11 10:10:00,38.7,38.75,38.65,38.66,39650.0,36.1679,36.2146,36.1211,36.1305,39650.0
2021-08-11 10:20:00,38.66,38.69,38.58,38.64,36430.0,36.1305,36.1585,36.0557,36.1118,36430.0
2021-08-11 10:30:00,38.65,38.71,38.65,38.65,29445.0,36.1211,36.1772,36.1211,36.1211,29445.0
2021-08-11 10:40:00,38.67,38.76,38.67,38.74,27290.0,36.1398,36.224,36.1398,36.2053,27290.0
2021-08-11 10:50:00,38.75,39.01,38.74,38.86,198180.0,36.2146,36.4576,36.2053,36.3174,198180.0
2021-08-11 11:00:00,38.87,38.87,38.7,38.7,64250.0,36.3268,36.3268,36.1679,36.1679,64250.0
2021-08-11 11:10:00,38.7,38.8,38.7,38.75,43200.0,36.1679,36.2613,36.1679,36.2146,43200.0
2021-08-11 11:20:00,38.73,38.76,38.72,38.72,26560.0,36.1959,36.224,36.1866,36.1866,26560.0
2021-08-11 11:30:00,38.71,38.72,38.6,38.65,40335.0,36.1772,36.1866,36.0744,36.1211,40335.0
2021-08-11 11:40:00,38.67,38.69,38.61,38.62,23710.0,36.1398,36.1585,36.0838,36.0931,23710.0
2021-08-11 11:50:00,38.6,38.64,38.58,38.6,25940.0,36.0744,36.1118,36.0557,36.0744,25940.0
2021-08-11 12:00:00,38.62,38.64,38.58,38.63,42555.0,36.0931,36.1118,36.0557,36.1025,42555.0
2021-08-11 12:10:00,38.63,38.68,38.62,38.62,36020.0,36.1025,36.1492,36.0931,36.0931,36020.0
2021-08-11 12:20:00,38.62,38.71,38.61,38.65,29445.0,36.0931,36.1772,36.0838,36.1211,29445.0
2021-08-11 12:30:00,38.65,38.65,38.59,38.65,37070.0,36.1211,36.1211,36.0651,36.1211,37070.0
2021-08-11 12:40:00,38.62,38.66,38.6,38.65,41580.0,36.0931,36.1305,36.0744,36.1211,41580.0
2021-08-11 12:50:00,38.64,38.7,38.64,38.68,37255.0,36.1118,36.1679,36.1118,36.1492,37255.0
2021-08-11 13:00:00,38.68,38.72,38.66,38.68,50475.0,36.1492,36.1866,36.1305,36.1492,50475.0
2021-08-11 13:10:00,38.68,38.77,38.68,38.72,34170.0,36.1492,36.2333,36.1492,36.1866,34170.0
2021-08-11 13:20:00,38.7,38.75,38.7,38.72,29690.0,36.1679,36.2146,36.1679,36.1866,29690.0
2021-08-11 13:30:00,38.73,38.77,38.7,38.75,38345.0,36.1959,36.2333,36.1679,36.2146,38345.0
2021-08-11 13:40:00,38.76,38.84,38.74,38.81,40490.0,36.224,36.2987,36.2053,36.2707,40490.0
2021-08-11 13:50:00,38.83,38.87,38.8,38.8,26715.0,36.2894,36.3268,36.2613,36.2613,26715.0
2021-08-11 14:00:00,38.8,38.84,38.79,38.82,60960.0,36.2613,36.2987,36.252,36.28,60960.0
2021-08-11 14:10:00,38.81,38.83,38.78,38.8,25655.0,36.2707,36.2894,36.2426,36.2613,25655.0
2021-08-11 14:20:00,38.8,38.83,38.77,38.81,23215.0,36.2613,36.2894,36.2333,36.2707,23215.0
2021-08-11 14:30:00,38.82,38.83,38.78,38.83,27460.0,36.28,36.2894,36.2426,36.2894,27460.0
2021-08-11 14:40:00,38.83,38.86,38.8,38.84,25070.0,36.2894,36.3174,36.2613,36.2987,25070.0
2021-08-11 14:50:00,38.84,38.85,38.81,38.81,36310.0,36.2987,36.3081,36.2707,36.2707,36310.0
2021-08-11 15:00:00,38.81,38.83,38.81,38.82,32910.0,36.2707,36.2894,36.2707,36.28,32910.0
2021-08-11 15:10:00,38.81,38.84,38.81,38.84,44695.0,36.2707,36.2987,36.2707,36.2987,44695.0
2021-08-11 15:20:00,38.83,38.86,38.79,38.84,53895.0,36.2894,36.3174,36.252,36.2987,53895.0
2021-08-11 15:30:00,38.83,38.88,38.82,38.82,102960.0,36.2894,36.3361,36.28,36.28,102960.0
2021-08-11 15:40:00,38.82,38.85,38.74,38.84,208830.0,36.28,36.3081,36.2053,36.2987,208830.0
2021-08-11 15:50:00,38.84,38.88,38.82,38.84,322545.0,36.2987,36.3361,36.28,36.2987,322545.0
2021-08-12 09:30:00,38.82,39.09,38.64,39.04,118180.0,36.28,36.5324,36.1118,36.4856,118180.0
2021-08-12 09:40:00,39.04,39.09,38.88,38.88,27095.0,36.4856,36.5324,36.3361,36.3361,27095.0
2021-08-12 09:50:00,38.82,38.82,38.64,38.75,26165.0,36.28,36.28,36.1118,36.2146,26165.0
2021-08-12 10:00:00,38.79,38.86,38.74,38.75,56895.0,36.252,36.3174,36.2053,36.2146,56895.0
2021-08-12 10:10:00,38.73,38.78,38.66,38.69,23735.0,36.1959,36.2426,36.1305,36.1585,23735.0
2021-08-12 10:20:00,38.69,38.74,38.68,38.7,9130.0,36.1585,36.2053,36.1492,36.1679,9130.0
2021-08-12 10:30:00,38.72,38.72,38.64,38.68,22025.0,36.1866,36.1866,36.1118,36.1492,22025.0
2021-08-12 10:40:00,38.68,38.68,38.55,38.66,21505.0,36.1492,36.1492,36.0277,36.1305,21505.0
2021-08-12 10:50:00,38.67,38.67,38.6,38.64,24370.0,36.1398,36.1398,36.0744,36.1118,24370.0
2021-08-12 11:00:00,38.64,38.69,38.56,38.69,45250.0,36.1118,36.1585,36.037,36.1585,45250.0
2021-08-12 11:10:00,38.65,38.7,38.61,38.69,29010.0,36.1211,36.1679,36.0838,36.1585,29010.0
2021-08-12 11:20:00,38.7,38.76,38.7,38.75,19000.0,36.1679,36.224,36.1679,36.2146,19000.0
2021-08-12 11:30:00,38.73,38.74,38.67,38.7,20030.0,36.1959,36.2053,36.1398,36.1679,20030.0
2021-08-12 11:40:00,38.7,38.72,38.68,38.7,11500.0,36.1679,36.1866,36.1492,36.1679,11500.0
2021-08-12 11:50:00,38.73,38.76,38.71,38.73,14500.0,36.1959,36.224,36.1772,36.1959,14500.0
2021-08-12 12:00:00,38.75,38.75,38.73,38.74,5800.0,36.2146,36.2146,36.1959,36.2053,5800.0
2021-08-12 12:10:00,38.76,38.77,38.72,38.72,7000.0,36.224,36.2333,36.1866,36.1866,7000.0
2021-08-12 12:20:00,38.71,38.73,38.67,38.73,18905.0,36.1772,36.1959,36.1398,36.1959,18905.0
2021-08-12 12:30:00,38.74,38.76,38.74,38.76,7000.0,36.2053,36.224,36.2053,36.224,7000.0
2021-08-12 12:40:00,38.76,38.79,38.74,38.74,13695.0,36.224,36.252,36.2053,36.2053,13695.0
2021-08-12 12:50:00,38.72,38.72,38.67,38.67,4000.0,36.1866,36.1866,36.1398,36.1398,4000.0
2021-08-12 13:00:00,38.66,38.66,38.62,38.63,22190.0,36.1305,36.1305,36.0931,36.1025,22190.0
2021-08-12 13:10:00,38.64,38.64,38.58,38.58,13725.0,36.1118,36.1118,36.0557,36.0557,13725.0
2021-08-12 13:20:00,38.57,38.66,38.57,38.66,11880.0,36.0464,36.1305,36.0464,36.1305,11880.0
2021-08-12 13:30:00,38.65,38.66,38.64,38.64,11000.0,36.1211,36.1305,36.1118,36.1118,11000.0
2021-08-12 13:40:00,38.64,38.67,38.63,38.66,13000.0,36.1118,36.1398,36.1025,36.1305,13000.0
2021-08-12 13:50:00,38.65,38.7,38.63,38.69,12780.0,36.1211,36.1679,36.1025,36.1585,12780.0
2021-08-12 14:00:00,38.69,38.75,38.68,38.75,13285.0,36.1585,36.2146,36.1492,36.2146,13285.0
2021-08-12 14:10:00,38.73,38.76,38.73,38.76,11000.0,36.1959,36.224,36.1959,36.224,11000.0
2021-08-12 14:20:00,38.77,38.77,38.73,38.74,10700.0,36.2333,36.2333,36.1959,36.2053,10700.0
2021-08-12 14:30:00,38.73,38.75,38.72,38.74,13800.0,36.1959,36.2146,36.1866,36.2053,13800.0
2021-08-12 14:40:00,38.74,38.75,38.72,38.72,11030.0,36.2053,36.2146,36.1866,36.1866,11030.0
2021-08-12 14:50:00,38.7,38.7,38.66,38.67,14750.0,36.1679,36.1679,36.1305,36.1398,14750.0
2021-08-12 15:00:00,38.69,38.72,38.68,38.72,16790.0,36.1585,36.1866,36.1492,36.1866,16790.0
2021-08-12 15:10:00,38.7,38.71,38.69,38.71,13740.0,36.1679,36.1772,36.1585,36.1772,13740.0
2021-08-12 15:20:00,38.71,38.72,38.69,38.71,20515.0,36.1772,36.1866,36.1585,36.1772,20515.0
2021-08-12 15:30:00,38.71,38.8,38.7,38.8,34605.0,36.1772,36.2613,36.1679,36.2613,34605.0
2021-08-12 15:40:00,38.81,38.82,38.74,38.75,42405.0,36.2707,36.28,36.2053,36.2146,42405.0
2021-08-12 15:50:00,38.75,38.76,38.65,38.7,190415.0,36.2146,36.224,36.1211,36.1679,190415.0
2021-08-13 09:30:00,38.9,38.9,38.6,38.72,49940.0,36.3548,36.3548,36.0744,36.1866,49940.0
2021-08-13 09:40:00,38.77,38.91,38.76,38.91,12665.0,36.2333,36.3641,36.224,36.3641,12665.0
2021-08-13 09:50:00,38.85,38.98,38.8,38.98,12500.0,36.3081,36.4296,36.2613,36.4296,12500.0
2021-08-13 10:00:00,38.94,38.96,38.75,38.8,27105.0,36.3922,36.4109,36.2146,36.2613,27105.0
2021-08-13 10:10:00,38.79,38.79,38.63,38.73,21195.0,36.252,36.252,36.1025,36.1959,21195.0
2021-08-13 10:20:00,38.74,38.84,38.74,38.84,16660.0,36.2053,36.2987,36.2053,36.2987,16660.0
2021-08-13 10:30:00,38.84,38.84,38.69,38.77,28825.0,36.2987,36.2987,36.1585,36.2333,28825.0
2021-08-13 10:40:00,38.78,38.79,38.71,38.74,18895.0,36.2426,36.252,36.1772,36.2053,18895.0
2021-08-13 10:50:00,38.75,38.76,38.65,38.72,32125.0,36.2146,36.224,36.1211,36.1866,32125.0
2021-08-13 11:00:00,38.76,38.76,38.71,38.76,19220.0,36.224,36.224,36.1772,36.224,19220.0
2021-08-13 11:10:00,38.76,38.83,38.76,38.81,19125.0,36.224,36.2894,36.224,36.2707,19125.0
2021-08-13 11:20:00,38.82,38.85,38.8,38.83,25780.0,36.28,36.3081,36.2613,36.2894,25780.0
2021-08-13 11:30:00,38.82,38.84,38.81,38.84,15055.0,36.28,36.2987,36.2707,36.2987,15055.0
2021-08-13 11:40:00,38.83,38.91,38.83,38.9,26930.0,36.2894,36.3641,36.2894,36.3548,26930.0
2021-08-13 11:50:00,38.9,38.95,38.9,38.92,19615.0,36.3548,36.4015,36.3548,36.3735,19615.0
2021-08-13 12:00:00,38.94,38.97,38.94,38.95,19260.0,36.3922,36.4202,36.3922,36.4015,19260.0
2021-08-13 12:10:00,38.94,38.95,38.9,38.91,11000.0,36.3922,36.4015,36.3548,36.3641,11000.0
2021-08-13 12:20:00,38.92,38.95,38.91,38.92,9145.0,36.3735,36.4015,36.3641,36.3735,9145.0
2021-08-13 12:30:00,38.94,38.95,38.91,38.91,13500.0,36.3922,36.4015,36.3641,36.3641,13500.0
2021-08-13 12:40:00,38.93,38.94,38.91,38.92,14000.0,36.3828,36.3922,36.3641,36.3735,14000.0
2021-08-13 12:50:00,38.91,38.94,38.91,38.91,9805.0,36.3641,36.3922,36.3641,36.3641,9805.0
2021-08-13 13:00:00,38.9,38.92,38.8,38.83,16005.0,36.3548,36.3735,36.2613,36.2894,16005.0
2021-08-13 13:10:00,38.83,38.83,38.78,38.78,12090.0,36.2894,36.2894,36.2426,36.2426,12090.0
2021-08-13 13:20:00,38.76,38.79,38.76,38.78,11450.0,36.224,36.252,36.224,36.2426,11450.0
2021-08-13 13:30:00,38.78,38.79,38.77,38.78,11620.0,36.2426,36.252,36.2333,36.2426,11620.0
2021-08-13 13:40:00,38.78,38.82,38.78,38.82,13590.0,36.2426,36.28,36.2426,36.28,13590.0
2021-08-13 13:50:00,38.82,38.84,38.81,38.81,21380.0,36.28,36.2987,36.2707,36.2707,21380.0
2021-08-13 14:00:00,38.82,38.87,38.82,38.85,25570.0,36.28,36.3268,36.28,36.3081,25570.0
2021-08-13 14:10:00,38.85,38.86,38.83,38.84,15540.0,36.3081,36.3174,36.2894,36.2987,15540.0
2021-08-13 14:20:00,38.84,38.86,38.8,38.86,27145.0,36.2987,36.3174,36.2613,36.3174,27145.0
2021-08-13 14:30:00,38.86,38.87,38.83,38.84,25275.0,36.3174,36.3268,36.2894,36.2987,25275.0
2021-08-13 14:40:00,38.82,38.83,38.8,38.83,13555.0,36.28,36.2894,36.2613,36.2894,13555.0
2021-08-13 14:50:00,38.81,38.84,38.81,38.82,26195.0,36.2707,36.2987,36.2707,36.28,26195.0
2021-08-13 15:00:00,38.82,38.82,38.79,38.8,33975.0,36.28,36.28,36.252,36.2613,33975.0
2021-08-13 15:10:00,38.81,38.83,38.79,38.79,26955.0,36.2707,36.2894,36.252,36.252,26955.0
2021-08-13 15:20:00,38.8,38.82,38.8,38.8,17670.0,36.2613,36.28,36.2613,36.2613,17670.0
2021-08-13 15:30:00,38.8,38.82,38.75,38.82,27845.0,36.2613,36.28,36.2146,36.28,27845.0
2021-08-13 15:40:00,38.81,38.83,38.77,38.78,43220.0,36.2707,36.2894,36.2333,36.2426,43220.0
2021-08-13 15:50:00,38.79,38.8,38.75,38.8,107410.0,36.252,36.2613,36.2146,36.2613,107410.0
2021-08-16 09:30:00,38.59,38.63,38.5,38.57,58370.0,36.0651,36.1025,35.981,36.0464,58370.0
2021-08-16 09:40:00,38.54,38.62,38.5,38.59,12895.0,36.0183,36.0931,35.981,36.0651,12895.0
2021-08-16 09:50:00,38.59,38.67,38.57,38.62,29935.0,36.0651,36.1398,36.0464,36.0931,29935.0
2021-08-16 10:00:00,38.64,38.99,38.64,38.96,41830.0,36.1118,36.4389,36.1118,36.4109,41830.0
2021-08-16 10:10:00,38.96,39.06,38.93,38.93,30000.0,36.4109,36.5043,36.3828,36.3828,30000.0
2021-08-16 10:20:00,38.95,39.1,38.91,39.1,31925.0,36.4015,36.5417,36.3641,36.5417,31925.0
2021-08-16 10:30:00,39.07,39.13,39.01,39.08,26645.0,36.5137,36.5697,36.4576,36.523,26645.0
2021-08-16 10:40:00,39.13,39.14,39.09,39.1,18140.0,36.5697,36.5791,36.5324,36.5417,18140.0
2021-08-16 10:50:00,39.12,39.12,38.96,39.01,10450.0,36.5604,36.5604,36.4109,36.4576,10450.0
2021-08-16 11:00:00,39.02,39.07,39.0,39.04,21015.0,36.4669,36.5137,36.4482,36.4856,21015.0
2021-08-16 11:10:00,39.07,39.07,39.0,39.04,24710.0,36.5137,36.5137,36.4482,36.4856,24710.0
2021-08-16 11:20:00,39.03,39.13,39.03,39.12,46365.0,36.4763,36.5697,36.4763,36.5604,46365.0
2021-08-16 11:30:00,39.1,39.14,39.09,39.12,34545.0,36.5417,36.5791,36.5324,36.5604,34545.0
2021-08-16 11:40:00,39.13,39.13,39.05,39.06,21185.0,36.5697,36.5697,36.495,36.5043,21185.0
2021-08-16 11:50:00,39.06,39.09,39.01,39.03,31095.0,36.5043,36.5324,36.4576,36.4763,31095.0
2021-08-16 12:00:00,39.02,39.02,38.96,38.99,16685.0,36.4669,36.4669,36.4109,36.4389,16685.0
2021-08-16 12:10:00,38.99,39.02,38.96,39.0,21000.0,36.4389,36.4669,36.4109,36.4482,21000.0
2021-08-16 12:20:00,39.03,39.07,38.99,38.99,9500.0,36.4763,36.5137,36.4389,36.4389,9500.0
2021-08-16 12:30:00,39.01,39.07,39.01,39.05,23055.0,36.4576,36.5137,36.4576,36.495,23055.0
2021-08-16 12:40:00,39.05,39.11,39.04,39.07,13500.0,36.495,36.5511,36.4856,36.5137,13500.0
2021-08-16 12:50:00,39.1,39.15,39.1,39.14,10100.0,36.5417,36.5884,36.5417,36.5791,10100.0
2021-08-16 13:00:00,39.13,39.13,39.1,39.11,10925.0,36.5697,36.5697,36.5417,36.5511,10925.0
2021-08-16 13:10:00,39.11,39.12,39.08,39.1,13165.0,36.5511,36.5604,36.523,36.5417,13165.0
2021-08-16 13:20:00,39.1,39.12,39.05,39.11,68270.0,36.5417,36.5604,36.495,36.5511,68270.0
2021-08-16 13:30:00,39.1,39.11,39.07,39.09,27140.0,36.5417,36.5511,36.5137,36.5324,27140.0
2021-08-16 13:40:00,39.1,39.1,39.04,39.05,17065.0,36.5417,36.5417,36.4856,36.495,17065.0
2021-08-16 13:50:00,39.05,39.07,38.99,38.99,23895.0,36.495,36.5137,36.4389,36.4389,23895.0
2021-08-16 14:00:00,38.99,39.09,38.98,39.08,28215.0,36.4389,36.5324,36.4296,36.523,28215.0
2021-08-16 14:10:00,39.07,39.11,39.06,39.08,15000.0,36.5137,36.5511,36.5043,36.523,15000.0
2021-08-16 14:20:00,39.05,39.08,39.03,39.06,17790.0,36.495,36.523,36.4763,36.5043,17790.0
2021-08-16 14:30:00,39.08,39.12,39.07,39.09,14125.0,36.523,36.5604,36.5137,36.5324,14125.0
2021-08-16 14:40:00,39.09,39.17,39.09,39.15,38635.0,36.5324,36.6071,36.5324,36.5884,38635.0
2021-08-16 14:50:00,39.18,39.21,39.17,39.19,13390.0,36.6165,36.6445,36.6071,36.6258,13390.0
2021-08-16 15:00:00,39.16,39.18,39.15,39.16,14750.0,36.5978,36.6165,36.5884,36.5978,14750.0
2021-08-16 15:10:00,39.17,39.2,39.17,39.19,10490.0,36.6071,36.6352,36.6071,36.6258,10490.0
2021-08-16 15:20:00,39.2,39.28,39.2,39.28,50375.0,36.6352,36.7099,36.6352,36.7099,50375.0
2021-08-16 15:30:00,39.29,39.37,39.27,39.33,76790.0,36.7193,36.794,36.7006,36.7567,76790.0
2021-08-16 15:40:00,39.31,39.35,39.28,39.29,66815.0,36.738,36.7753,36.7099,36.7193,66815.0
2021-08-16 15:50:00,39.3,39.36,39.29,39.35,131980.0,36.7286,36.7847,36.7193,36.7753,131980.0
2021-08-17 09:30:00,38.88,38.9,38.34,38.38,112150.0,36.3361,36.3548,35.8314,35.8688,112150.0
2021-08-17 09:40:00,38.38,38.57,38.33,38.54,37825.0,35.8688,36.0464,35.8221,36.0183,37825.0
2021-08-17 09:50:00,38.52,38.55,38.29,38.32,40295.0,35.9997,36.0277,35.7847,35.8127,40295.0
2021-08-17 10:00:00,38.32,38.43,38.23,38.35,80055.0,35.8127,35.9155,35.7286,35.8408,80055.0
2021-08-17 10:10:00,38.37,38.49,38.3,38.3,28530.0,35.8595,35.9716,35.794,35.794,28530.0
2021-08-17 10:20:00,38.31,38.42,38.31,38.34,35920.0,35.8034,35.9062,35.8034,35.8314,35920.0
2021-08-17 10:30:00,38.34,38.34,38.14,38.18,51715.0,35.8314,35.8314,35.6445,35.6819,51715.0
2021-08-17 10:40:00,38.16,38.25,38.13,38.17,71760.0,35.6632,35.7473,35.6352,35.6726,71760.0
2021-08-17 10:50:00,38.21,38.22,38.14,38.16,33155.0,35.7099,35.7193,35.6445,35.6632,33155.0
2021-08-17 11:00:00,38.18,38.18,38.11,38.17,38300.0,35.6819,35.6819,35.6165,35.6726,38300.0
2021-08-17 11:10:00,38.17,38.19,38.12,38.17,19765.0,35.6726,35.6912,35.6258,35.6726,19765.0
2021-08-17 11:20:00,38.16,38.16,38.08,38.12,11850.0,35.6632,35.6632,35.5884,35.6258,11850.0
2021-08-17 11:30:00,38.12,38.17,38.09,38.09,13750.0,35.6258,35.6726,35.5978,35.5978,13750.0
2021-08-17 11:40:00,38.11,38.17,38.09,38.16,23815.0,35.6165,35.6726,35.5978,35.6632,23815.0
2021-08-17 11:50:00,38.14,38.18,38.1,38.12,23145.0,35.6445,35.6819,35.6071,35.6258,23145.0
2021-08-17 12:00:00,38.12,38.22,38.1,38.14,26930.0,35.6258,35.7193,35.6071,35.6445,26930.0
2021-08-17 12:10:00,38.15,38.22,38.14,38.17,22655.0,35.6539,35.7193,35.6445,35.6726,22655.0
2021-08-17 12:20:00,38.22,38.27,38.21,38.27,13900.0,35.7193,35.766,35.7099,35.766,13900.0
2021-08-17 12:30:00,38.25,38.25,38.13,38.14,18995.0,35.7473,35.7473,35.6352,35.6445,18995.0
2021-08-17 12:40:00,38.14,38.18,38.08,38.12,46040.0,35.6445,35.6819,35.5884,35.6258,46040.0
2021-08-17 12:50:00,38.13,38.14,37.97,37.97,31415.0,35.6352,35.6445,35.4856,35.4856,31415.0
2021-08-17 13:00:00,37.99,38.06,37.99,38.06,21490.0,35.5043,35.5698,35.5043,35.5698,21490.0
2021-08-17 13:10:00,38.05,38.1,37.99,38.01,16825.0,35.5604,35.6071,35.5043,35.523,16825.0
2021-08-17 13:20:00,38.03,38.1,38.03,38.07,24645.0,35.5417,35.6071,35.5417,35.5791,24645.0
2021-08-17 13:30:00,38.08,38.08,38.03,38.04,17640.0,35.5884,35.5884,35.5417,35.5511,17640.0
2021-08-17 13:40:00,38.04,38.04,38.0,38.01,17150.0,35.5511,35.5511,35.5137,35.523,17150.0
2021-08-17 13:50:00,38.0,38.07,37.99,38.07,22190.0,35.5137,35.5791,35.5043,35.5791,22190.0
2021-08-17 14:00:00,38.08,38.1,38.04,38.06,16855.0,35.5884,35.6071,35.5511,35.5698,16855.0
2021-08-17 14:10:00,38.06,38.17,38.06,38.14,9285.0,35.5698,35.6726,35.5698,35.6445,9285.0
2021-08-17 14:20:00,38.14,38.16,38.09,38.11,20250.0,35.6445,35.6632,35.5978,35.6165,20250.0
2021-08-17 14:30:00,38.09,38.1,38.04,38.04,12595.0,35.5978,35.6071,35.5511,35.5511,12595.0
2021-08-17 14:40:00,38.06,38.13,38.05,38.13,26330.0,35.5698,35.6352,35.5604,35.6352,26330.0
2021-08-17 14:50:00,38.13,38.2,38.09,38.2,8480.0,35.6352,35.7006,35.5978,35.7006,8480.0
2021-08-17 15:00:00,38.18,38.22,38.18,38.21,23620.0,35.6819,35.7193,35.6819,35.7099,23620.0
2021-08-17 15:10:00,38.2,38.22,38.18,38.18,16615.0,35.7006,35.7193,35.6819,35.6819,16615.0
2021-08-17 15:20:00,38.17,38.21,38.16,38.2,12005.0,35.6726,35.7099,35.6632,35.7006,12005.0
2021-08-17 15:30:00,38.21,38.26,38.16,38.16,44555.0,35.7099,35.7567,35.6632,35.6632,44555.0
2021-08-17 15:40:00,38.15,38.21,38.15,38.17,34055.0,35.6539,35.7099,35.6539,35.6726,34055.0
2021-08-17 15:50:00,38.21,38.24,38.16,38.19,122970.0,35.7099,35.738,35.6632,35.6912,122970.0
2021-08-18 09:30:00,38.2,38.58,38.2,38.51,57880.0,35.7006,36.0557,35.7006,35.9903,57880.0
2021-08-18 09:40:00,38.52,38.71,38.49,38.67,69470.0,35.9997,36.1772,35.9716,36.1398,69470.0
2021-08-18 09:50:00,38.68,38.83,38.66,38.81,19315.0,36.1492,36.2894,36.1305,36.2707,19315.0
2021-08-18 10:00:00,38.86,38.96,38.79,38.95,46970.0,36.3174,36.4109,36.252,36.4015,46970.0
2021-08-18 10:10:00,38.95,39.11,38.95,39.05,89705.0,36.4015,36.5511,36.4015,36.495,89705.0
2021-08-18 10:20:00,39.07,39.08,38.99,38.99,95030.0,36.5137,36.523,36.4389,36.4389,95030.0
2021-08-18 10:30:00,39.01,39.15,39.0,39.01,24000.0,36.4576,36.5884,36.4482,36.4576,24000.0
2021-08-18 10:40:00,39.03,39.07,38.92,38.93,48150.0,36.4763,36.5137,36.3735,36.3828,48150.0
2021-08-18 10:50:00,38.91,39.01,38.91,38.91,57165.0,36.3641,36.4576,36.3641,36.3641,57165.0
2021-08-18 11:00:00,38.91,38.91,38.75,38.83,34495.0,36.3641,36.3641,36.2146,36.2894,34495.0
2021-08-18 11:10:00,38.84,38.85,38.75,38.85,39310.0,36.2987,36.3081,36.2146,36.3081,39310.0
2021-08-18 11:20:00,38.86,38.9,38.81,38.9,19585.0,36.3174,36.3548,36.2707,36.3548,19585.0
2021-08-18 11:30:00,38.89,38.91,38.79,38.82,51885.0,36.3454,36.3641,36.252,36.28,51885.0
2021-08-18 11:40:00,38.81,38.94,38.81,38.87,21150.0,36.2707,36.3922,36.2707,36.3268,21150.0
2021-08-18 11:50:00,38.84,38.87,38.78,38.79,31770.0,36.2987,36.3268,36.2426,36.252,31770.0
2021-08-18 12:00:00,38.79,38.83,38.73,38.83,25750.0,36.252,36.2894,36.1959,36.2894,25750.0
2021-08-18 12:10:00,38.81,38.82,38.77,38.8,17500.0,36.2707,36.28,36.2333,36.2613,17500.0
2021-08-18 12:20:00,38.81,38.87,38.79,38.81,24390.0,36.2707,36.3268,36.252,36.2707,24390.0
2021-08-18 12:30:00,38.82,38.84,38.78,38.83,19325.0,36.28,36.2987,36.2426,36.2894,19325.0
2021-08-18 12:40:00,38.85,38.86,38.83,38.85,14690.0,36.3081,36.3174,36.2894,36.3081,14690.0
2021-08-18 12:50:00,38.85,38.93,38.85,38.93,9585.0,36.3081,36.3828,36.3081,36.3828,9585.0
2021-08-18 13:00:00,38.93,38.97,38.89,38.97,15500.0,36.3828,36.4202,36.3454,36.4202,15500.0
2021-08-18 13:10:00,38.95,38.96,38.87,38.92,18370.0,36.4015,36.4109,36.3268,36.3735,18370.0
2021-08-18 13:20:00,38.93,38.95,38.9,38.91,19500.0,36.3828,36.4015,36.3548,36.3641,19500.0
2021-08-18 13:30:00,38.92,38.95,38.9,38.95,24185.0,36.3735,36.4015,36.3548,36.4015,24185.0
2021-08-18 13:40:00,38.94,38.94,38.9,38.93,12290.0,36.3922,36.3922,36.3548,36.3828,12290.0
2021-08-18 13:50:00,38.93,38.94,38.92,38.94,7600.0,36.3828,36.3922,36.3735,36.3922,7600.0
2021-08-18 14:00:00,38.95,39.02,38.95,38.97,18025.0,36.4015,36.4669,36.4015,36.4202,18025.0
2021-08-18 14:10:00,38.98,38.98,38.74,38.79,19420.0,36.4296,36.4296,36.2053,36.252,19420.0
2021-08-18 14:20:00,38.81,38.89,38.77,38.89,22300.0,36.2707,36.3454,36.2333,36.3454,22300.0
2021-08-18 14:30:00,38.91,38.98,38.9,38.91,48610.0,36.3641,36.4296,36.3548,36.3641,48610.0
2021-08-18 14:40:00,38.9,38.93,38.84,38.85,19585.0,36.3548,36.3828,36.2987,36.3081,19585.0
2021-08-18 14:50:00,38.85,38.86,38.8,38.82,21290.0,36.3081,36.3174,36.2613,36.28,21290.0
2021-08-18 15:00:00,38.8,38.8,38.73,38.78,20410.0,36.2613,36.2613,36.1959,36.2426,20410.0
2021-08-18 15:10:00,38.76,38.8,38.75,38.79,23985.0,36.224,36.2613,36.2146,36.252,23985.0
2021-08-18 15:20:00,38.8,38.8,38.69,38.69,15500.0,36.2613,36.2613,36.1585,36.1585,15500.0
2021-08-18 15:30:00,38.68,38.72,38.66,38.7,42955.0,36.1492,36.1866,36.1305,36.1679,42955.0
2021-08-18 15:40:00,38.69,38.75,38.63,38.63,41395.0,36.1585,36.2146,36.1025,36.1025,41395.0
2021-08-18 15:50:00,38.63,38.7,38.57,38.59,141430.0,36.1025,36.1679,36.0464,36.0651,141430.0
2021-08-19 09:30:00,38.25,38.67,38.21,38.58,109735.0,35.7473,36.1398,35.7099,36.0557,109735.0
2021-08-19 09:40:00,38.61,38.84,38.6,38.7,34555.0,36.0838,36.2987,36.0744,36.1679,34555.0
2021-08-19 09:50:00,38.68,38.75,38.6,38.65,15850.0,36.1492,36.2146,36.0744,36.1211,15850.0
2021-08-19 10:00:00,38.69,38.9,38.65,38.84,35240.0,36.1585,36.3548,36.1211,36.2987,35240.0
2021-08-19 10:10:00,38.84,39.04,38.8,39.01,44615.0,36.2987,36.4856,36.2613,36.4576,44615.0
2021-08-19 10:20:00,38.98,39.04,38.9,38.96,43910.0,36.4296,36.4856,36.3548,36.4109,43910.0
2021-08-19 10:30:00,38.95,38.96,38.8,38.88,22900.0,36.4015,36.4109,36.2613,36.3361,22900.0
2021-08-19 10:40:00,38.84,38.93,38.81,38.87,27620.0,36.2987,36.3828,36.2707,36.3268,27620.0
2021-08-19 10:50:00,38.86,39.04,38.86,39.0,23235.0,36.3174,36.4856,36.3174,36.4482,23235.0
2021-08-19 11:00:00,38.99,38.99,38.89,38.89,39250.0,36.4389,36.4389,36.3454,36.3454,39250.0
2021-08-19 11:10:00,38.88,38.94,38.84,38.92,38855.0,36.3361,36.3922,36.2987,36.3735,38855.0
2021-08-19 11:20:00,38.93,39.0,38.93,38.94,12500.0,36.3828,36.4482,36.3828,36.3922,12500.0
2021-08-19 11:30:00,38.95,39.01,38.93,38.97,19900.0,36.4015,36.4576,36.3828,36.4202,19900.0
2021-08-19 11:40:00,38.95,39.06,38.94,39.06,36170.0,36.4015,36.5043,36.3922,36.5043,36170.0
2021-08-19 11:50:00,39.06,39.15,39.03,39.14,23315.0,36.5043,36.5884,36.4763,36.5791,23315.0
2021-08-19 12:00:00,39.15,39.21,39.01,39.01,45465.0,36.5884,36.6445,36.4576,36.4576,45465.0
2021-08-19 12:10:00,39.03,39.08,39.03,39.05,18610.0,36.4763,36.523,36.4763,36.495,18610.0
2021-08-19 12:20:00,39.05,39.11,39.03,39.05,29755.0,36.495,36.5511,36.4763,36.495,29755.0
2021-08-19 12:30:00,39.06,39.12,39.01,39.09,23410.0,36.5043,36.5604,36.4576,36.5324,23410.0
2021-08-19 12:40:00,39.08,39.12,39.03,39.1,28000.0,36.523,36.5604,36.4763,36.5417,28000.0
2021-08-19 12:50:00,39.1,39.18,39.09,39.17,20885.0,36.5417,36.6165,36.5324,36.6071,20885.0
2021-08-19 13:00:00,39.15,39.16,39.04,39.06,20780.0,36.5884,36.5978,36.4856,36.5043,20780.0
2021-08-19 13:10:00,39.05,39.1,39.02,39.07,19000.0,36.495,36.5417,36.4669,36.5137,19000.0
2021-08-19 13:20:00,39.04,39.07,38.95,38.98,16000.0,36.4856,36.5137,36.4015,36.4296,16000.0
2021-08-19 13:30:00,38.98,39.07,38.98,39.07,26130.0,36.4296,36.5137,36.4296,36.5137,26130.0
2021-08-19 13:40:00,39.05,39.11,39.0,39.01,24250.0,36.495,36.5511,36.4482,36.4576,24250.0
2021-08-19 13:50:00,39.05,39.08,38.98,39.02,37710.0,36.495,36.523,36.4296,36.4669,37710.0
2021-08-19 14:00:00,39.02,39.03,38.96,38.98,20315.0,36.4669,36.4763,36.4109,36.4296,20315.0
2021-08-19 14:10:00,38.98,39.02,38.95,38.98,35140.0,36.4296,36.4669,36.4015,36.4296,35140.0
2021-08-19 14:20:00,38.99,39.0,38.9,38.92,24130.0,36.4389,36.4482,36.3548,36.3735,24130.0
2021-08-19 14:30:00,38.88,38.99,38.86,38.97,27025.0,36.3361,36.4389,36.3174,36.4202,27025.0
2021-08-19 14:40:00,38.98,38.98,38.92,38.96,12005.0,36.4296,36.4296,36.3735,36.4109,12005.0
2021-08-19 14:50:00,38.95,39.06,38.91,39.02,26555.0,36.4015,36.5043,36.3641,36.4669,26555.0
2021-08-19 15:00:00,39.05,39.09,39.03,39.05,17690.0,36.495,36.5324,36.4763,36.495,17690.0
2021-08-19 15:10:00,39.03,39.05,38.98,39.03,29615.0,36.4763,36.495,36.4296,36.4763,29615.0
2021-08-19 15:20:00,39.04,39.04,39.0,39.03,43835.0,36.4856,36.4856,36.4482,36.4763,43835.0
2021-08-19 15:30:00,39.03,39.09,38.99,39.03,33115.0,36.4763,36.5324,36.4389,36.4763,33115.0
2021-08-19 15:40:00,39.03,39.04,38.96,38.99,62580.0,36.4763,36.4856,36.4109,36.4389,62580.0
2021-08-19 15:50:00,38.99,39.03,38.91,38.98,137445.0,36.4389,36.4763,36.3641,36.4296,137445.0
2021-08-20 09:30:00,39.0,39.31,38.81,39.31,90165.0,36.5439,36.8344,36.3659,36.8344,90165.0
2021-08-20 09:40:00,39.26,39.26,39.14,39.22,27630.0,36.7875,36.7875,36.6751,36.7501,27630.0
2021-08-20 09:50:00,39.22,39.29,39.14,39.29,25245.0,36.7501,36.8157,36.6751,36.8157,25245.0
2021-08-20 10:00:00,39.27,39.36,39.24,39.24,36645.0,36.7969,36.8812,36.7688,36.7688,36645.0
2021-08-20 10:10:00,39.22,39.24,39.13,39.23,15090.0,36.7501,36.7688,36.6657,36.7594,15090.0
2021-08-20 10:20:00,39.26,39.33,39.2,39.22,20670.0,36.7875,36.8531,36.7313,36.7501,20670.0
2021-08-20 10:30:00,39.26,39.4,39.23,39.28,90090.0,36.7875,36.9187,36.7594,36.8063,90090.0
2021-08-20 10:40:00,39.29,39.43,39.27,39.41,27970.0,36.8157,36.9468,36.7969,36.9281,27970.0
2021-08-20 10:50:00,39.46,39.49,39.42,39.46,32535.0,36.9749,37.0031,36.9375,36.9749,32535.0
2021-08-20 11:00:00,39.45,39.45,39.36,39.43,23665.0,36.9656,36.9656,36.8812,36.9468,23665.0
2021-08-20 11:10:00,39.43,39.45,39.41,39.45,33125.0,36.9468,36.9656,36.9281,36.9656,33125.0
2021-08-20 11:20:00,39.44,39.5,39.43,39.46,15030.0,36.9562,37.0124,36.9468,36.9749,15030.0
2021-08-20 11:30:00,39.47,39.55,39.47,39.51,28365.0,36.9843,37.0593,36.9843,37.0218,28365.0
2021-08-20 11:40:00,39.51,39.57,39.5,39.57,22165.0,37.0218,37.078,37.0124,37.078,22165.0
2021-08-20 11:50:00,39.56,39.6,39.54,39.57,48575.0,37.0687,37.1061,37.0499,37.078,48575.0
2021-08-20 12:00:00,39.58,39.6,39.55,39.58,10000.0,37.0874,37.1061,37.0593,37.0874,10000.0
2021-08-20 12:10:00,39.56,39.59,39.52,39.58,12585.0,37.0687,37.0968,37.0312,37.0874,12585.0
2021-08-20 12:20:00,39.57,39.68,39.57,39.68,21000.0,37.078,37.1811,37.078,37.1811,21000.0
2021-08-20 12:30:00,39.71,39.71,39.65,39.66,14210.0,37.2092,37.2092,37.153,37.1624,14210.0
2021-08-20 12:40:00,39.66,39.7,39.66,39.67,6000.0,37.1624,37.1998,37.1624,37.1717,6000.0
2021-08-20 12:50:00,39.7,39.7,39.67,39.67,17770.0,37.1998,37.1998,37.1717,37.1717,17770.0
2021-08-20 13:00:00,39.67,39.72,39.67,39.71,30780.0,37.1717,37.2186,37.1717,37.2092,30780.0
2021-08-20 13:10:00,39.72,39.79,39.7,39.79,26370.0,37.2186,37.2842,37.1998,37.2842,26370.0
2021-08-20 13:20:00,39.81,39.83,39.74,39.74,37670.0,37.3029,37.3216,37.2373,37.2373,37670.0
2021-08-20 13:30:00,39.74,39.74,39.66,39.69,22350.0,37.2373,37.2373,37.1624,37.1905,22350.0
2021-08-20 13:40:00,39.69,39.69,39.62,39.63,13000.0,37.1905,37.1905,37.1249,37.1342,13000.0
2021-08-20 13:50:00,39.63,39.66,39.62,39.63,12445.0,37.1342,37.1624,37.1249,37.1342,12445.0
2021-08-20 14:00:00,39.64,39.68,39.62,39.66,18665.0,37.1436,37.1811,37.1249,37.1624,18665.0
2021-08-20 14:10:00,39.66,39.68,39.61,39.61,19585.0,37.1624,37.1811,37.1155,37.1155,19585.0
2021-08-20 14:20:00,39.6,39.6,39.51,39.55,28435.0,37.1061,37.1061,37.0218,37.0593,28435.0
2021-08-20 14:30:00,39.59,39.59,39.55,39.57,18690.0,37.0968,37.0968,37.0593,37.078,18690.0
2021-08-20 14:40:00,39.57,39.59,39.55,39.56,14275.0,37.078,37.0968,37.0593,37.0687,14275.0
2021-08-20 14:50:00,39.57,39.58,39.54,39.58,11410.0,37.078,37.0874,37.0499,37.0874,11410.0
2021-08-20 15:00:00,39.57,39.58,39.5,39.52,26060.0,37.078,37.0874,37.0124,37.0312,26060.0
2021-08-20 15:10:00,39.54,39.56,39.5,39.53,49960.0,37.0499,37.0687,37.0124,37.0405,49960.0
2021-08-20 15:20:00,39.52,39.6,39.52,39.59,33765.0,37.0312,37.1061,37.0312,37.0968,33765.0
2021-08-20 15:30:00,39.6,39.63,39.57,39.61,44985.0,37.1061,37.1342,37.078,37.1155,44985.0
2021-08-20 15:40:00,39.61,39.7,39.6,39.65,79950.0,37.1155,37.1998,37.1061,37.153,79950.0
2021-08-20 15:50:00,39.66,39.67,39.62,39.62,185055.0,37.1624,37.1717,37.1249,37.1249,185055.0
2021-08-23 09:30:00,39.72,39.8,39.56,39.6,156025.0,37.2186,37.2935,37.0687,37.1061,156025.0
2021-08-23 09:40:00,39.58,39.6,39.44,39.48,66385.0,37.0874,37.1061,36.9562,36.9937,66385.0
2021-08-23 09:50:00,39.45,39.48,39.31,39.39,53265.0,36.9656,36.9937,36.8344,36.9094,53265.0
2021-08-23 10:00:00,39.38,39.38,39.23,39.32,74995.0,36.9,36.9,36.7594,36.8438,74995.0
2021-08-23 10:10:00,39.34,39.43,39.33,39.36,44430.0,36.8625,36.9468,36.8531,36.8812,44430.0
2021-08-23 10:20:00,39.36,39.39,39.18,39.37,117325.0,36.8812,36.9094,36.7126,36.8906,117325.0
2021-08-23 10:30:00,39.41,39.41,39.31,39.38,64940.0,36.9281,36.9281,36.8344,36.9,64940.0
2021-08-23 10:40:00,39.38,39.47,39.37,39.42,46390.0,36.9,36.9843,36.8906,36.9375,46390.0
2021-08-23 10:50:00,39.43,39.43,39.32,39.37,52860.0,36.9468,36.9468,36.8438,36.8906,52860.0
2021-08-23 11:00:00,39.37,39.48,39.37,39.46,48025.0,36.8906,36.9937,36.8906,36.9749,48025.0
2021-08-23 11:10:00,39.48,39.49,39.38,39.38,23180.0,36.9937,37.0031,36.9,36.9,23180.0
2021-08-23 11:20:00,39.38,39.38,39.25,39.26,41145.0,36.9,36.9,36.7782,36.7875,41145.0
2021-08-23 11:30:00,39.26,39.38,39.26,39.35,45485.0,36.7875,36.9,36.7875,36.8719,45485.0
2021-08-23 11:40:00,39.31,39.38,39.31,39.32,18780.0,36.8344,36.9,36.8344,36.8438,18780.0
2021-08-23 11:50:00,39.36,39.4,39.3,39.33,43010.0,36.8812,36.9187,36.825,36.8531,43010.0
2021-08-23 12:00:00,39.32,39.36,39.28,39.36,21000.0,36.8438,36.8812,36.8063,36.8812,21000.0
2021-08-23 12:10:00,39.36,39.37,39.3,39.3,29395.0,36.8812,36.8906,36.825,36.825,29395.0
2021-08-23 12:20:00,39.29,39.32,39.25,39.32,16255.0,36.8157,36.8438,36.7782,36.8438,16255.0
2021-08-23 12:30:00,39.33,39.43,39.29,39.43,160040.0,36.8531,36.9468,36.8157,36.9468,160040.0
2021-08-23 12:40:00,39.43,39.44,39.41,39.41,23375.0,36.9468,36.9562,36.9281,36.9281,23375.0
2021-08-23 12:50:00,39.41,39.43,39.39,39.41,46730.0,36.9281,36.9468,36.9094,36.9281,46730.0
2021-08-23 13:00:00,39.41,39.43,39.32,39.33,74060.0,36.9281,36.9468,36.8438,36.8531,74060.0
2021-08-23 13:10:00,39.34,39.36,39.27,39.27,93240.0,36.8625,36.8812,36.7969,36.7969,93240.0
2021-08-23 13:20:00,39.27,39.27,39.22,39.22,30435.0,36.7969,36.7969,36.7501,36.7501,30435.0
2021-08-23 13:30:00,39.23,39.23,39.11,39.11,31140.0,36.7594,36.7594,36.647,36.647,31140.0
2021-08-23 13:40:00,39.11,39.26,39.11,39.23,55865.0,36.647,36.7875,36.647,36.7594,55865.0
2021-08-23 13:50:00,39.25,39.26,39.21,39.21,31460.0,36.7782,36.7875,36.7407,36.7407,31460.0
2021-08-23 14:00:00,39.2,39.23,39.19,39.2,41745.0,36.7313,36.7594,36.722,36.7313,41745.0
2021-08-23 14:10:00,39.21,39.21,39.13,39.13,30430.0,36.7407,36.7407,36.6657,36.6657,30430.0
2021-08-23 14:20:00,39.14,39.14,39.1,39.1,41030.0,36.6751,36.6751,36.6376,36.6376,41030.0
2021-08-23 14:30:00,39.11,39.13,39.1,39.13,13775.0,36.647,36.6657,36.6376,36.6657,13775.0
2021-08-23 14:40:00,39.14,39.15,39.1,39.12,37265.0,36.6751,36.6845,36.6376,36.6564,37265.0
2021-08-23 14:50:00,39.12,39.12,39.07,39.09,39130.0,36.6564,36.6564,36.6095,36.6282,39130.0
2021-08-23 15:00:00,39.09,39.09,39.06,39.07,30295.0,36.6282,36.6282,36.6001,36.6095,30295.0
2021-08-23 15:10:00,39.07,39.08,39.03,39.05,47950.0,36.6095,36.6189,36.572,36.5908,47950.0
2021-08-23 15:20:00,39.05,39.14,39.03,39.14,40345.0,36.5908,36.6751,36.572,36.6751,40345.0
2021-08-23 15:30:00,39.13,39.15,39.09,39.11,50630.0,36.6657,36.6845,36.6282,36.647,50630.0
2021-08-23 15:40:00,39.11,39.11,39.04,39.06,88540.0,36.647,36.647,36.5814,36.6001,88540.0
2021-08-23 15:50:00,39.07,39.16,38.96,38.98,285015.0,36.6095,36.6938,36.5064,36.5252,285015.0
2021-08-24 09:30:00,39.09,39.26,38.96,39.07,94280.0,36.6282,36.7875,36.5064,36.6095,94280.0
2021-08-24 09:40:00,39.11,39.15,38.94,39.14,64070.0,36.647,36.6845,36.4877,36.6751,64070.0
2021-08-24 09:50:00,39.14,39.14,38.98,38.99,48235.0,36.6751,36.6751,36.5252,36.5345,48235.0
2021-08-24 10:00:00,38.99,39.09,38.96,39.08,56025.0,36.5345,36.6282,36.5064,36.6189,56025.0
2021-08-24 10:10:00,39.07,39.09,39.01,39.06,50200.0,36.6095,36.6282,36.5533,36.6001,50200.0
2021-08-24 10:20:00,39.06,39.06,38.99,39.02,74225.0,36.6001,36.6001,36.5345,36.5627,74225.0
2021-08-24 10:30:00,38.99,39.06,38.97,39.0,41990.0,36.5345,36.6001,36.5158,36.5439,41990.0
2021-08-24 10:40:00,38.99,39.03,38.97,39.01,35555.0,36.5345,36.572,36.5158,36.5533,35555.0
2021-08-24 10:50:00,39.01,39.05,38.92,38.94,44430.0,36.5533,36.5908,36.469,36.4877,44430.0
2021-08-24 11:00:00,38.94,39.02,38.89,39.02,59395.0,36.4877,36.5627,36.4408,36.5627,59395.0
2021-08-24 11:10:00,39.01,39.03,38.98,39.0,27030.0,36.5533,36.572,36.5252,36.5439,27030.0
2021-08-24 11:20:00,39.0,39.01,38.97,38.99,33195.0,36.5439,36.5533,36.5158,36.5345,33195.0
2021-08-24 11:30:00,39.0,39.05,38.95,39.0,39710.0,36.5439,36.5908,36.4971,36.5439,39710.0
2021-08-24 11:40:00,39.01,39.01,38.9,39.0,35565.0,36.5533,36.5533,36.4502,36.5439,35565.0
2021-08-24 11:50:00,38.99,39.05,38.99,39.05,21055.0,36.5345,36.5908,36.5345,36.5908,21055.0
2021-08-24 12:00:00,39.03,39.05,38.98,39.0,23825.0,36.572,36.5908,36.5252,36.5439,23825.0
2021-08-24 12:10:00,39.0,39.0,38.91,38.97,43275.0,36.5439,36.5439,36.4596,36.5158,43275.0
2021-08-24 12:20:00,38.96,38.96,38.91,38.91,33315.0,36.5064,36.5064,36.4596,36.4596,33315.0
2021-08-24 12:30:00,38.92,38.97,38.9,38.9,54950.0,36.469,36.5158,36.4502,36.4502,54950.0
2021-08-24 12:40:00,38.93,38.93,38.85,38.86,52800.0,36.4783,36.4783,36.4034,36.4127,52800.0
2021-08-24 12:50:00,38.85,38.88,38.84,38.85,33630.0,36.4034,36.4315,36.394,36.4034,33630.0
2021-08-24 13:00:00,38.85,38.86,38.82,38.86,13280.0,36.4034,36.4127,36.3753,36.4127,13280.0
2021-08-24 13:10:00,38.84,38.86,38.81,38.83,41705.0,36.394,36.4127,36.3659,36.3846,41705.0
2021-08-24 13:20:00,38.82,38.88,38.81,38.86,23700.0,36.3753,36.4315,36.3659,36.4127,23700.0
2021-08-24 13:30:00,38.86,38.89,38.83,38.86,27270.0,36.4127,36.4408,36.3846,36.4127,27270.0
2021-08-24 13:40:00,38.86,38.94,38.86,38.88,32150.0,36.4127,36.4877,36.4127,36.4315,32150.0
2021-08-24 13:50:00,38.89,38.95,38.87,38.95,15500.0,36.4408,36.4971,36.4221,36.4971,15500.0
2021-08-24 14:00:00,38.95,38.96,38.9,38.91,45965.0,36.4971,36.5064,36.4502,36.4596,45965.0
2021-08-24 14:10:00,38.91,38.93,38.89,38.93,28260.0,36.4596,36.4783,36.4408,36.4783,28260.0
2021-08-24 14:20:00,38.95,38.95,38.87,38.89,31780.0,36.4971,36.4971,36.4221,36.4408,31780.0
2021-08-24 14:30:00,38.88,38.9,38.86,38.86,32070.0,36.4315,36.4502,36.4127,36.4127,32070.0
2021-08-24 14:40:00,38.85,38.89,38.85,38.87,35370.0,36.4034,36.4408,36.4034,36.4221,35370.0
2021-08-24 14:50:00,38.87,38.92,38.86,38.91,41510.0,36.4221,36.469,36.4127,36.4596,41510.0
2021-08-24 15:00:00,38.89,38.9,38.84,38.88,145335.0,36.4408,36.4502,36.394,36.4315,145335.0
2021-08-24 15:10:00,38.89,38.89,38.85,38.86,45425.0,36.4408,36.4408,36.4034,36.4127,45425.0
2021-08-24 15:20:00,38.86,38.87,38.83,38.83,50070.0,36.4127,36.4221,36.3846,36.3846,50070.0
2021-08-24 15:30:00,38.83,38.85,38.77,38.79,77075.0,36.3846,36.4034,36.3284,36.3471,77075.0
2021-08-24 15:40:00,38.79,38.79,38.69,38.69,89155.0,36.3471,36.3471,36.2534,36.2534,89155.0
2021-08-24 15:50:00,38.69,38.72,38.61,38.71,223285.0,36.2534,36.2816,36.1785,36.2722,223285.0
2021-08-25 09:30:00,38.73,38.94,38.65,38.88,76215.0,36.2909,36.4877,36.216,36.4315,76215.0
2021-08-25 09:40:00,38.8,38.93,38.67,38.92,61145.0,36.3565,36.4783,36.2347,36.469,61145.0
2021-08-25 09:50:00,38.92,38.92,38.83,38.85,78450.0,36.469,36.469,36.3846,36.4034,78450.0
2021-08-25 10:00:00,38.82,38.82,38.67,38.67,62210.0,36.3753,36.3753,36.2347,36.2347,62210.0
2021-08-25 10:10:00,38.67,38.71,38.62,38.64,27000.0,36.2347,36.2722,36.1878,36.2066,27000.0
2021-08-25 10:20:00,38.63,38.69,38.63,38.65,29190.0,36.1972,36.2534,36.1972,36.216,29190.0
2021-08-25 10:30:00,38.65,38.66,38.57,38.61,40345.0,36.216,36.2253,36.141,36.1785,40345.0
2021-08-25 10:40:00,38.62,38.64,38.53,38.53,52370.0,36.1878,36.2066,36.1035,36.1035,52370.0
2021-08-25 10:50:00,38.52,38.64,38.5,38.64,36585.0,36.0941,36.2066,36.0754,36.2066,36585.0
2021-08-25 11:00:00,38.68,38.89,38.68,38.84,60335.0,36.2441,36.4408,36.2441,36.394,60335.0
2021-08-25 11:10:00,38.87,38.87,38.78,38.78,29175.0,36.4221,36.4221,36.3378,36.3378,29175.0
2021-08-25 11:20:00,38.78,38.8,38.75,38.8,21370.0,36.3378,36.3565,36.3097,36.3565,21370.0
2021-08-25 11:30:00,38.79,38.82,38.76,38.82,36195.0,36.3471,36.3753,36.319,36.3753,36195.0
2021-08-25 11:40:00,38.82,38.83,38.8,38.83,25520.0,36.3753,36.3846,36.3565,36.3846,25520.0
2021-08-25 11:50:00,38.83,38.89,38.82,38.89,52005.0,36.3846,36.4408,36.3753,36.4408,52005.0
2021-08-25 12:00:00,38.89,38.89,38.8,38.87,36555.0,36.4408,36.4408,36.3565,36.4221,36555.0
2021-08-25 12:10:00,38.86,38.86,38.77,38.81,36410.0,36.4127,36.4127,36.3284,36.3659,36410.0
2021-08-25 12:20:00,38.8,38.87,38.8,38.83,45030.0,36.3565,36.4221,36.3565,36.3846,45030.0
2021-08-25 12:30:00,38.82,38.83,38.79,38.8,32835.0,36.3753,36.3846,36.3471,36.3565,32835.0
2021-08-25 12:40:00,38.79,38.82,38.78,38.81,21760.0,36.3471,36.3753,36.3378,36.3659,21760.0
2021-08-25 12:50:00,38.8,38.81,38.77,38.77,27410.0,36.3565,36.3659,36.3284,36.3284,27410.0
2021-08-25 13:00:00,38.78,38.78,38.71,38.72,29290.0,36.3378,36.3378,36.2722,36.2816,29290.0
2021-08-25 13:10:00,38.72,38.86,38.72,38.84,30400.0,36.2816,36.4127,36.2816,36.394,30400.0
2021-08-25 13:20:00,38.84,38.84,38.8,38.81,26405.0,36.394,36.394,36.3565,36.3659,26405.0
2021-08-25 13:30:00,38.81,38.86,38.8,38.83,22290.0,36.3659,36.4127,36.3565,36.3846,22290.0
2021-08-25 13:40:00,38.84,38.84,38.8,38.8,34940.0,36.394,36.394,36.3565,36.3565,34940.0
2021-08-25 13:50:00,38.81,38.87,38.8,38.86,37590.0,36.3659,36.4221,36.3565,36.4127,37590.0
2021-08-25 14:00:00,38.86,38.88,38.85,38.85,41670.0,36.4127,36.4315,36.4034,36.4034,41670.0
2021-08-25 14:10:00,38.86,38.94,38.85,38.93,91500.0,36.4127,36.4877,36.4034,36.4783,91500.0
2021-08-25 14:20:00,38.95,38.95,38.91,38.91,35620.0,36.4971,36.4971,36.4596,36.4596,35620.0
2021-08-25 14:30:00,38.91,38.92,38.87,38.87,38700.0,36.4596,36.469,36.4221,36.4221,38700.0
2021-08-25 14:40:00,38.87,38.94,38.87,38.94,41425.0,36.4221,36.4877,36.4221,36.4877,41425.0
2021-08-25 14:50:00,38.94,38.95,38.93,38.93,28160.0,36.4877,36.4971,36.4783,36.4783,28160.0
2021-08-25 15:00:00,38.92,38.92,38.88,38.89,56400.0,36.469,36.469,36.4315,36.4408,56400.0
2021-08-25 15:10:00,38.9,38.9,38.82,38.82,54040.0,36.4502,36.4502,36.3753,36.3753,54040.0
2021-08-25 15:20:00,38.82,38.88,38.82,38.86,53885.0,36.3753,36.4315,36.3753,36.4127,53885.0
2021-08-25 15:30:00,38.86,38.9,38.84,38.85,79910.0,36.4127,36.4502,36.394,36.4034,79910.0
2021-08-25 15:40:00,38.85,38.93,38.83,38.9,95155.0,36.4034,36.4783,36.3846,36.4502,95155.0
2021-08-25 15:50:00,38.9,38.9,38.81,38.84,330885.0,36.4502,36.4502,36.3659,36.394,330885.0
2021-08-26 09:30:00,38.91,38.91,38.64,38.68,49475.0,36.4596,36.4596,36.2066,36.2441,49475.0
2021-08-26 09:40:00,38.67,38.7,38.46,38.46,36315.0,36.2347,36.2628,36.0379,36.0379,36315.0
2021-08-26 09:50:00,38.46,38.51,38.36,38.39,34565.0,36.0379,36.0848,35.9442,35.9723,34565.0
2021-08-26 10:00:00,38.41,38.42,38.13,38.21,71780.0,35.9911,36.0004,35.7287,35.8037,71780.0
2021-08-26 10:10:00,38.2,38.3,38.19,38.19,98315.0,35.7943,35.888,35.7849,35.7849,98315.0
2021-08-26 10:20:00,38.19,38.24,38.05,38.11,124165.0,35.7849,35.8318,35.6537,35.71,124165.0
2021-08-26 10:30:00,38.09,38.11,37.86,37.96,91040.0,35.6912,35.71,35.4757,35.5694,91040.0
2021-08-26 10:40:00,37.95,37.95,37.76,37.79,97250.0,35.56,35.56,35.382,35.4101,97250.0
2021-08-26 10:50:00,37.82,37.95,37.7,37.95,86805.0,35.4382,35.56,35.3258,35.56,86805.0
2021-08-26 11:00:00,37.94,37.96,37.83,37.88,101055.0,35.5507,35.5694,35.4476,35.4945,101055.0
2021-08-26 11:10:00,37.89,37.96,37.87,37.87,42475.0,35.5038,35.5694,35.4851,35.4851,42475.0
2021-08-26 11:20:00,37.9,37.93,37.8,37.84,47205.0,35.5132,35.5413,35.4195,35.457,47205.0
2021-08-26 11:30:00,37.85,37.93,37.83,37.89,38695.0,35.4663,35.5413,35.4476,35.5038,38695.0
2021-08-26 11:40:00,37.91,37.92,37.83,37.85,30700.0,35.5226,35.5319,35.4476,35.4663,30700.0
2021-08-26 11:50:00,37.87,37.93,37.84,37.92,42475.0,35.4851,35.5413,35.457,35.5319,42475.0
2021-08-26 12:00:00,37.93,37.97,37.89,37.95,40360.0,35.5413,35.5788,35.5038,35.56,40360.0
2021-08-26 12:10:00,37.95,38.08,37.95,38.06,31810.0,35.56,35.6819,35.56,35.6631,31810.0
2021-08-26 12:20:00,38.07,38.14,38.07,38.08,17815.0,35.6725,35.7381,35.6725,35.6819,17815.0
2021-08-26 12:30:00,38.06,38.08,38.03,38.08,20065.0,35.6631,35.6819,35.635,35.6819,20065.0
2021-08-26 12:40:00,38.08,38.08,38.03,38.06,28660.0,35.6819,35.6819,35.635,35.6631,28660.0
2021-08-26 12:50:00,38.05,38.06,37.99,38.05,31150.0,35.6537,35.6631,35.5975,35.6537,31150.0
2021-08-26 13:00:00,38.05,38.08,38.02,38.03,20175.0,35.6537,35.6819,35.6256,35.635,20175.0
2021-08-26 13:10:00,38.03,38.04,38.0,38.03,28245.0,35.635,35.6444,35.6069,35.635,28245.0
2021-08-26 13:20:00,38.03,38.07,38.02,38.02,17745.0,35.635,35.6725,35.6256,35.6256,17745.0
2021-08-26 13:30:00,38.02,38.05,38.0,38.05,27220.0,35.6256,35.6537,35.6069,35.6537,27220.0
2021-08-26 13:40:00,38.03,38.04,38.01,38.01,21640.0,35.635,35.6444,35.6163,35.6163,21640.0
2021-08-26 13:50:00,38.0,38.04,37.99,38.04,84995.0,35.6069,35.6444,35.5975,35.6444,84995.0
2021-08-26 14:00:00,38.05,38.15,38.05,38.12,31065.0,35.6537,35.7474,35.6537,35.7193,31065.0
2021-08-26 14:10:00,38.12,38.14,38.07,38.08,20945.0,35.7193,35.7381,35.6725,35.6819,20945.0
2021-08-26 14:20:00,38.08,38.11,37.99,38.02,25905.0,35.6819,35.71,35.5975,35.6256,25905.0
2021-08-26 14:30:00,38.02,38.03,37.99,38.0,17200.0,35.6256,35.635,35.5975,35.6069,17200.0
2021-08-26 14:40:00,38.0,38.01,37.97,37.97,28735.0,35.6069,35.6163,35.5788,35.5788,28735.0
2021-08-26 14:50:00,37.98,38.01,37.92,37.95,40470.0,35.5882,35.6163,35.5319,35.56,40470.0
2021-08-26 15:00:00,37.94,38.01,37.93,37.98,35415.0,35.5507,35.6163,35.5413,35.5882,35415.0
2021-08-26 15:10:00,37.98,38.1,37.96,38.1,61690.0,35.5882,35.7006,35.5694,35.7006,61690.0
2021-08-26 15:20:00,38.12,38.12,38.02,38.02,41480.0,35.7193,35.7193,35.6256,35.6256,41480.0
2021-08-26 15:30:00,38.02,38.12,38.01,38.07,80775.0,35.6256,35.7193,35.6163,35.6725,80775.0
2021-08-26 15:40:00,38.05,38.07,38.0,38.01,65195.0,35.6537,35.6725,35.6069,35.6163,65195.0
2021-08-26 15:50:00,38.02,38.06,37.93,37.95,297695.0,35.6256,35.6631,35.5413,35.56,297695.0
2021-08-27 09:30:00,37.93,38.0,37.63,37.86,72910.0,35.5413,35.6069,35.2602,35.4757,72910.0
2021-08-27 09:40:00,37.84,37.89,37.72,37.79,33355.0,35.457,35.5038,35.3445,35.4101,33355.0
2021-08-27 09:50:00,37.8,37.98,37.8,37.97,37970.0,35.4195,35.5882,35.4195,35.5788,37970.0
2021-08-27 10:00:00,37.91,38.18,37.86,38.09,35075.0,35.5226,35.7756,35.4757,35.6912,35075.0
2021-08-27 10:10:00,38.09,38.14,38.06,38.1,25015.0,35.6912,35.7381,35.6631,35.7006,25015.0
2021-08-27 10:20:00,38.1,38.13,37.98,38.11,26620.0,35.7006,35.7287,35.5882,35.71,26620.0
2021-08-27 10:30:00,38.08,38.2,38.05,38.08,30070.0,35.6819,35.7943,35.6537,35.6819,30070.0
2021-08-27 10:40:00,38.09,38.13,38.01,38.13,45475.0,35.6912,35.7287,35.6163,35.7287,45475.0
2021-08-27 10:50:00,38.14,38.2,38.1,38.1,40135.0,35.7381,35.7943,35.7006,35.7006,40135.0
2021-08-27 11:00:00,38.12,38.21,38.12,38.18,31360.0,35.7193,35.8037,35.7193,35.7756,31360.0
2021-08-27 11:10:00,38.2,38.22,38.16,38.2,42000.0,35.7943,35.813,35.7568,35.7943,42000.0
2021-08-27 11:20:00,38.2,38.2,38.15,38.15,28540.0,35.7943,35.7943,35.7474,35.7474,28540.0
2021-08-27 11:30:00,38.16,38.2,38.14,38.2,31335.0,35.7568,35.7943,35.7381,35.7943,31335.0
2021-08-27 11:40:00,38.2,38.21,38.16,38.16,29550.0,35.7943,35.8037,35.7568,35.7568,29550.0
2021-08-27 11:50:00,38.17,38.17,38.11,38.13,17135.0,35.7662,35.7662,35.71,35.7287,17135.0
2021-08-27 12:00:00,38.12,38.17,38.11,38.15,30875.0,35.7193,35.7662,35.71,35.7474,30875.0
2021-08-27 12:10:00,38.14,38.2,38.14,38.2,19985.0,35.7381,35.7943,35.7381,35.7943,19985.0
2021-08-27 12:20:00,38.19,38.22,38.18,38.22,34755.0,35.7849,35.813,35.7756,35.813,34755.0
2021-08-27 12:30:00,38.22,38.26,38.2,38.26,27300.0,35.813,35.8505,35.7943,35.8505,27300.0
2021-08-27 12:40:00,38.26,38.27,38.2,38.2,43760.0,35.8505,35.8599,35.7943,35.7943,43760.0
2021-08-27 12:50:00,38.2,38.21,38.18,38.21,35475.0,35.7943,35.8037,35.7756,35.8037,35475.0
2021-08-27 13:00:00,38.21,38.24,38.21,38.23,30375.0,35.8037,35.8318,35.8037,35.8224,30375.0
2021-08-27 13:10:00,38.24,38.24,38.19,38.2,40670.0,35.8318,35.8318,35.7849,35.7943,40670.0
2021-08-27 13:20:00,38.21,38.21,38.19,38.19,43115.0,35.8037,35.8037,35.7849,35.7849,43115.0
2021-08-27 13:30:00,38.19,38.29,38.19,38.28,22730.0,35.7849,35.8786,35.7849,35.8693,22730.0
2021-08-27 13:40:00,38.28,38.29,38.25,38.29,19645.0,35.8693,35.8786,35.8411,35.8786,19645.0
2021-08-27 13:50:00,38.28,38.32,38.27,38.32,12525.0,35.8693,35.9067,35.8599,35.9067,12525.0
2021-08-27 14:00:00,38.34,38.36,38.3,38.36,31670.0,35.9255,35.9442,35.888,35.9442,31670.0
2021-08-27 14:10:00,38.36,38.4,38.36,38.4,21565.0,35.9442,35.9817,35.9442,35.9817,21565.0
2021-08-27 14:20:00,38.41,38.41,38.37,38.4,9235.0,35.9911,35.9911,35.9536,35.9817,9235.0
2021-08-27 14:30:00,38.4,38.4,38.36,38.36,22675.0,35.9817,35.9817,35.9442,35.9442,22675.0
2021-08-27 14:40:00,38.37,38.39,38.35,38.38,13000.0,35.9536,35.9723,35.9349,35.963,13000.0
2021-08-27 14:50:00,38.38,38.43,38.36,38.39,39685.0,35.963,36.0098,35.9442,35.9723,39685.0
2021-08-27 15:00:00,38.39,38.41,38.36,38.39,27580.0,35.9723,35.9911,35.9442,35.9723,27580.0
2021-08-27 15:10:00,38.38,38.45,38.38,38.44,56995.0,35.963,36.0286,35.963,36.0192,56995.0
2021-08-27 15:20:00,38.44,38.45,38.42,38.43,38740.0,36.0192,36.0286,36.0004,36.0098,38740.0
2021-08-27 15:30:00,38.44,38.48,38.43,38.46,40000.0,36.0192,36.0567,36.0098,36.0379,40000.0
2021-08-27 15:40:00,38.46,38.5,38.45,38.48,61000.0,36.0379,36.0754,36.0286,36.0567,61000.0
2021-08-27 15:50:00,38.47,38.5,38.42,38.47,170670.0,36.0473,36.0754,36.0004,36.0473,170670.0
2021-08-30 09:30:00,38.65,38.71,38.55,38.71,50120.0,36.216,36.2722,36.1223,36.2722,50120.0
2021-08-30 09:40:00,38.73,38.85,38.67,38.83,37085.0,36.2909,36.4034,36.2347,36.3846,37085.0
2021-08-30 09:50:00,38.81,38.93,38.81,38.92,43440.0,36.3659,36.4783,36.3659,36.469,43440.0
2021-08-30 10:00:00,38.9,38.9,38.79,38.87,27995.0,36.4502,36.4502,36.3471,36.4221,27995.0
2021-08-30 10:10:00,38.86,38.89,38.82,38.86,13230.0,36.4127,36.4408,36.3753,36.4127,13230.0
2021-08-30 10:20:00,38.87,39.04,38.87,39.04,29175.0,36.4221,36.5814,36.4221,36.5814,29175.0
2021-08-30 10:30:00,39.09,39.09,38.95,39.0,29545.0,36.6282,36.6282,36.4971,36.5439,29545.0
2021-08-30 10:40:00,39.01,39.05,38.96,39.03,37185.0,36.5533,36.5908,36.5064,36.572,37185.0
2021-08-30 10:50:00,38.99,39.0,38.89,38.91,19475.0,36.5345,36.5439,36.4408,36.4596,19475.0
2021-08-30 11:00:00,38.93,38.95,38.89,38.95,16675.0,36.4783,36.4971,36.4408,36.4971,16675.0
2021-08-30 11:10:00,38.94,38.98,38.93,38.93,21105.0,36.4877,36.5252,36.4783,36.4783,21105.0
2021-08-30 11:20:00,38.92,39.04,38.92,39.02,52250.0,36.469,36.5814,36.469,36.5627,52250.0
2021-08-30 11:30:00,39.02,39.05,38.98,38.98,96710.0,36.5627,36.5908,36.5252,36.5252,96710.0
2021-08-30 11:40:00,38.99,39.0,38.94,38.99,30855.0,36.5345,36.5439,36.4877,36.5345,30855.0
2021-08-30 11:50:00,38.98,39.05,38.98,39.0,12005.0,36.5252,36.5908,36.5252,36.5439,12005.0
2021-08-30 12:00:00,39.01,39.01,38.92,38.95,11025.0,36.5533,36.5533,36.469,36.4971,11025.0
2021-08-30 12:10:00,38.95,38.96,38.91,38.91,12300.0,36.4971,36.5064,36.4596,36.4596,12300.0
2021-08-30 12:20:00,38.89,38.91,38.82,38.84,42815.0,36.4408,36.4596,36.3753,36.394,42815.0
2021-08-30 12:30:00,38.85,38.88,38.81,38.88,13870.0,36.4034,36.4315,36.3659,36.4315,13870.0
2021-08-30 12:40:00,38.87,38.87,38.81,38.85,13605.0,36.4221,36.4221,36.3659,36.4034,13605.0
2021-08-30 12:50:00,38.84,38.84,38.78,38.8,17535.0,36.394,36.394,36.3378,36.3565,17535.0
2021-08-30 13:00:00,38.79,38.82,38.79,38.82,12695.0,36.3471,36.3753,36.3471,36.3753,12695.0
2021-08-30 13:10:00,38.82,38.85,38.81,38.82,13780.0,36.3753,36.4034,36.3659,36.3753,13780.0
2021-08-30 13:20:00,38.81,38.81,38.79,38.81,11210.0,36.3659,36.3659,36.3471,36.3659,11210.0
2021-08-30 13:30:00,38.81,38.83,38.76,38.76,10715.0,36.3659,36.3846,36.319,36.319,10715.0
2021-08-30 13:40:00,38.75,38.77,38.74,38.77,12695.0,36.3097,36.3284,36.3003,36.3284,12695.0
2021-08-30 13:50:00,38.76,38.78,38.73,38.73,9010.0,36.319,36.3378,36.2909,36.2909,9010.0
2021-08-30 14:00:00,38.73,38.8,38.73,38.78,25255.0,36.2909,36.3565,36.2909,36.3378,25255.0
2021-08-30 14:10:00,38.79,38.79,38.75,38.78,18360.0,36.3471,36.3471,36.3097,36.3378,18360.0
2021-08-30 14:20:00,38.76,38.77,38.75,38.76,20330.0,36.319,36.3284,36.3097,36.319,20330.0
2021-08-30 14:30:00,38.74,38.76,38.73,38.74,16895.0,36.3003,36.319,36.2909,36.3003,16895.0
2021-08-30 14:40:00,38.74,38.74,38.72,38.74,21465.0,36.3003,36.3003,36.2816,36.3003,21465.0
2021-08-30 14:50:00,38.73,38.81,38.73,38.8,20580.0,36.2909,36.3659,36.2909,36.3565,20580.0
2021-08-30 15:00:00,38.78,38.78,38.73,38.73,20520.0,36.3378,36.3378,36.2909,36.2909,20520.0
2021-08-30 15:10:00,38.74,38.77,38.73,38.73,29985.0,36.3003,36.3284,36.2909,36.2909,29985.0
2021-08-30 15:20:00,38.72,38.78,38.72,38.75,27450.0,36.2816,36.3378,36.2816,36.3097,27450.0
2021-08-30 15:30:00,38.74,38.75,38.72,38.73,37355.0,36.3003,36.3097,36.2816,36.2909,37355.0
2021-08-30 15:40:00,38.72,38.74,38.68,38.72,54180.0,36.2816,36.3003,36.2441,36.2816,54180.0
2021-08-30 15:50:00,38.71,38.75,38.65,38.74,188905.0,36.2722,36.3097,36.216,36.3003,188905.0
2021-08-31 09:30:00,38.83,39.07,38.62,38.92,117550.0,36.3846,36.6095,36.1878,36.469,117550.0
2021-08-31 09:40:00,38.92,38.96,38.81,38.89,35455.0,36.469,36.5064,36.3659,36.4408,35455.0
2021-08-31 09:50:00,38.94,39.13,38.9,39.13,78680.0,36.4877,36.6657,36.4502,36.6657,78680.0
2021-08-31 10:00:00,39.16,39.24,38.96,38.96,61070.0,36.6938,36.7688,36.5064,36.5064,61070.0
2021-08-31 10:10:00,38.87,38.96,38.82,38.83,89100.0,36.4221,36.5064,36.3753,36.3846,89100.0
2021-08-31 10:20:00,38.85,38.85,38.6,38.63,41705.0,36.4034,36.4034,36.1691,36.1972,41705.0
2021-08-31 10:30:00,38.62,38.63,38.52,38.59,38900.0,36.1878,36.1972,36.0941,36.1597,38900.0
2021-08-31 10:40:00,38.58,38.58,38.5,38.57,14975.0,36.1504,36.1504,36.0754,36.141,14975.0
2021-08-31 10:50:00,38.59,38.59,38.49,38.56,30070.0,36.1597,36.1597,36.066,36.1316,30070.0
2021-08-31 11:00:00,38.57,38.61,38.53,38.53,30020.0,36.141,36.1785,36.1035,36.1035,30020.0
2021-08-31 11:10:00,38.51,38.61,38.51,38.59,18640.0,36.0848,36.1785,36.0848,36.1597,18640.0
2021-08-31 11:20:00,38.59,38.63,38.57,38.63,8000.0,36.1597,36.1972,36.141,36.1972,8000.0
2021-08-31 11:30:00,38.63,38.67,38.61,38.64,11180.0,36.1972,36.2347,36.1785,36.2066,11180.0
2021-08-31 11:40:00,38.65,38.66,38.6,38.66,14500.0,36.216,36.2253,36.1691,36.2253,14500.0
2021-08-31 11:50:00,38.63,38.64,38.6,38.6,13825.0,36.1972,36.2066,36.1691,36.1691,13825.0
2021-08-31 12:00:00,38.63,38.63,38.59,38.6,37890.0,36.1972,36.1972,36.1597,36.1691,37890.0
2021-08-31 12:10:00,38.62,38.7,38.62,38.7,9140.0,36.1878,36.2628,36.1878,36.2628,9140.0
2021-08-31 12:20:00,38.7,38.71,38.64,38.67,18500.0,36.2628,36.2722,36.2066,36.2347,18500.0
2021-08-31 12:30:00,38.64,38.67,38.62,38.65,13065.0,36.2066,36.2347,36.1878,36.216,13065.0
2021-08-31 12:40:00,38.66,38.66,38.62,38.65,13350.0,36.2253,36.2253,36.1878,36.216,13350.0
2021-08-31 12:50:00,38.62,38.64,38.6,38.6,16770.0,36.1878,36.2066,36.1691,36.1691,16770.0
2021-08-31 13:00:00,38.58,38.61,38.54,38.54,10500.0,36.1504,36.1785,36.1129,36.1129,10500.0
2021-08-31 13:10:00,38.56,38.56,38.49,38.51,11315.0,36.1316,36.1316,36.066,36.0848,11315.0
2021-08-31 13:20:00,38.51,38.51,38.46,38.46,16055.0,36.0848,36.0848,36.0379,36.0379,16055.0
2021-08-31 13:30:00,38.47,38.47,38.43,38.47,14235.0,36.0473,36.0473,36.0098,36.0473,14235.0
2021-08-31 13:40:00,38.46,38.48,38.46,38.48,16075.0,36.0379,36.0567,36.0379,36.0567,16075.0
2021-08-31 13:50:00,38.47,38.48,38.43,38.46,16950.0,36.0473,36.0567,36.0098,36.0379,16950.0
2021-08-31 14:00:00,38.47,38.5,38.46,38.49,16500.0,36.0473,36.0754,36.0379,36.066,16500.0
2021-08-31 14:10:00,38.49,38.52,38.49,38.5,13000.0,36.066,36.0941,36.066,36.0754,13000.0
2021-08-31 14:20:00,38.51,38.51,38.41,38.42,9740.0,36.0848,36.0848,35.9911,36.0004,9740.0
2021-08-31 14:30:00,38.41,38.47,38.41,38.46,16355.0,35.9911,36.0473,35.9911,36.0379,16355.0
2021-08-31 14:40:00,38.46,38.51,38.46,38.5,20200.0,36.0379,36.0848,36.0379,36.0754,20200.0
2021-08-31 14:50:00,38.53,38.54,38.5,38.53,18585.0,36.1035,36.1129,36.0754,36.1035,18585.0
2021-08-31 15:00:00,38.53,38.53,38.48,38.5,20090.0,36.1035,36.1035,36.0567,36.0754,20090.0
2021-08-31 15:10:00,38.5,38.52,38.46,38.51,34160.0,36.0754,36.0941,36.0379,36.0848,34160.0
2021-08-31 15:20:00,38.5,38.61,38.5,38.56,31010.0,36.0754,36.1785,36.0754,36.1316,31010.0
2021-08-31 15:30:00,38.57,38.74,38.56,38.73,77330.0,36.141,36.3003,36.1316,36.2909,77330.0
2021-08-31 15:40:00,38.73,38.82,38.71,38.79,144540.0,36.2909,36.3753,36.2722,36.3471,144540.0
2021-08-31 15:50:00,38.77,38.94,38.77,38.85,472265.0,36.3284,36.4877,36.3284,36.4034,472265.0
2021-09-01 09:30:00,38.81,38.81,38.51,38.55,68685.0,36.3659,36.3659,36.0848,36.1223,68685.0
2021-09-01 09:40:00,38.5,38.54,38.34,38.47,57525.0,36.0754,36.1129,35.9255,36.0473,57525.0
2021-09-01 09:50:00,38.48,38.52,38.25,38.27,50770.0,36.0567,36.0941,35.8411,35.8599,50770.0
2021-09-01 10:00:00,38.28,38.3,38.21,38.27,35355.0,35.8693,35.888,35.8037,35.8599,35355.0
2021-09-01 10:10:00,38.26,38.32,38.21,38.21,17975.0,35.8505,35.9067,35.8037,35.8037,17975.0
2021-09-01 10:20:00,38.2,38.2,38.11,38.15,33315.0,35.7943,35.7943,35.71,35.7474,33315.0
2021-09-01 10:30:00,38.14,38.41,38.14,38.41,54410.0,35.7381,35.9911,35.7381,35.9911,54410.0
2021-09-01 10:40:00,38.39,38.39,38.27,38.34,31245.0,35.9723,35.9723,35.8599,35.9255,31245.0
2021-09-01 10:50:00,38.33,38.39,38.29,38.37,25130.0,35.9161,35.9723,35.8786,35.9536,25130.0
2021-09-01 11:00:00,38.36,38.4,38.35,38.38,22990.0,35.9442,35.9817,35.9349,35.963,22990.0
2021-09-01 11:10:00,38.36,38.38,38.3,38.36,114920.0,35.9442,35.963,35.888,35.9442,114920.0
2021-09-01 11:20:00,38.39,38.58,38.35,38.58,55805.0,35.9723,36.1504,35.9349,36.1504,55805.0
2021-09-01 11:30:00,38.56,38.75,38.56,38.71,132905.0,36.1316,36.3097,36.1316,36.2722,132905.0
2021-09-01 11:40:00,38.71,38.85,38.71,38.83,61750.0,36.2722,36.4034,36.2722,36.3846,61750.0
2021-09-01 11:50:00,38.84,38.87,38.81,38.84,39885.0,36.394,36.4221,36.3659,36.394,39885.0
2021-09-01 12:00:00,38.85,38.88,38.84,38.84,11005.0,36.4034,36.4315,36.394,36.394,11005.0
2021-09-01 12:10:00,38.83,38.86,38.76,38.78,10000.0,36.3846,36.4127,36.319,36.3378,10000.0
2021-09-01 12:20:00,38.79,38.79,38.73,38.74,5970.0,36.3471,36.3471,36.2909,36.3003,5970.0
2021-09-01 12:30:00,38.73,38.77,38.73,38.75,13500.0,36.2909,36.3284,36.2909,36.3097,13500.0
2021-09-01 12:40:00,38.74,38.76,38.74,38.76,7700.0,36.3003,36.319,36.3003,36.319,7700.0
2021-09-01 12:50:00,38.77,38.85,38.77,38.83,18000.0,36.3284,36.4034,36.3284,36.3846,18000.0
2021-09-01 13:00:00,38.82,38.84,38.79,38.83,7000.0,36.3753,36.394,36.3471,36.3846,7000.0
2021-09-01 13:10:00,38.84,38.85,38.8,38.82,13150.0,36.394,36.4034,36.3565,36.3753,13150.0
2021-09-01 13:20:00,38.81,38.9,38.81,38.89,24790.0,36.3659,36.4502,36.3659,36.4408,24790.0
2021-09-01 13:30:00,38.9,38.93,38.89,38.92,5960.0,36.4502,36.4783,36.4408,36.469,5960.0
2021-09-01 13:40:00,38.94,39.0,38.93,38.94,30995.0,36.4877,36.5439,36.4783,36.4877,30995.0
2021-09-01 13:50:00,38.95,39.01,38.94,39.0,26235.0,36.4971,36.5533,36.4877,36.5439,26235.0
2021-09-01 14:00:00,39.0,39.04,38.98,39.03,19305.0,36.5439,36.5814,36.5252,36.572,19305.0
2021-09-01 14:10:00,39.02,39.08,39.01,39.08,20355.0,36.5627,36.6189,36.5533,36.6189,20355.0
2021-09-01 14:20:00,39.06,39.09,39.03,39.09,19355.0,36.6001,36.6282,36.572,36.6282,19355.0
2021-09-01 14:30:00,39.09,39.17,39.09,39.15,30365.0,36.6282,36.7032,36.6282,36.6845,30365.0
2021-09-01 14:40:00,39.15,39.15,39.08,39.09,19660.0,36.6845,36.6845,36.6189,36.6282,19660.0
2021-09-01 14:50:00,39.09,39.15,39.09,39.13,14530.0,36.6282,36.6845,36.6282,36.6657,14530.0
2021-09-01 15:00:00,39.13,39.13,39.07,39.1,18090.0,36.6657,36.6657,36.6095,36.6376,18090.0
2021-09-01 15:10:00,39.12,39.17,39.11,39.17,21830.0,36.6564,36.7032,36.647,36.7032,21830.0
2021-09-01 15:20:00,39.19,39.24,39.15,39.16,58995.0,36.722,36.7688,36.6845,36.6938,58995.0
2021-09-01 15:30:00,39.16,39.17,39.13,39.17,110610.0,36.6938,36.7032,36.6657,36.7032,110610.0
2021-09-01 15:40:00,39.17,39.2,39.12,39.16,99760.0,36.7032,36.7313,36.6564,36.6938,99760.0
2021-09-01 15:50:00,39.16,39.17,39.08,39.13,185100.0,36.6938,36.7032,36.6189,36.6657,185100.0
2021-09-02 09:30:00,39.34,39.38,39.04,39.14,60150.0,36.8625,36.9,36.5814,36.6751,60150.0
2021-09-02 09:40:00,39.15,39.28,39.1,39.18,43955.0,36.6845,36.8063,36.6376,36.7126,43955.0
2021-09-02 09:50:00,39.14,39.2,39.07,39.17,44945.0,36.6751,36.7313,36.6095,36.7032,44945.0
2021-09-02 10:00:00,39.17,39.27,39.13,39.25,54805.0,36.7032,36.7969,36.6657,36.7782,54805.0
2021-09-02 10:10:00,39.27,39.31,39.19,39.19,51375.0,36.7969,36.8344,36.722,36.722,51375.0
2021-09-02 10:20:00,39.17,39.27,39.14,39.24,51205.0,36.7032,36.7969,36.6751,36.7688,51205.0
2021-09-02 10:30:00,39.22,39.27,39.13,39.19,36720.0,36.7501,36.7969,36.6657,36.722,36720.0
2021-09-02 10:40:00,39.17,39.31,39.17,39.27,24470.0,36.7032,36.8344,36.7032,36.7969,24470.0
2021-09-02 10:50:00,39.23,39.33,39.22,39.31,23395.0,36.7594,36.8531,36.7501,36.8344,23395.0
2021-09-02 11:00:00,39.33,39.34,39.28,39.31,21680.0,36.8531,36.8625,36.8063,36.8344,21680.0
2021-09-02 11:10:00,39.32,39.41,39.32,39.38,19195.0,36.8438,36.9281,36.8438,36.9,19195.0
2021-09-02 11:20:00,39.42,39.43,39.35,39.35,23370.0,36.9375,36.9468,36.8719,36.8719,23370.0
2021-09-02 11:30:00,39.34,39.38,39.34,39.35,16340.0,36.8625,36.9,36.8625,36.8719,16340.0
2021-09-02 11:40:00,39.36,39.42,39.34,39.4,15670.0,36.8812,36.9375,36.8625,36.9187,15670.0
2021-09-02 11:50:00,39.38,39.4,39.37,39.38,21790.0,36.9,36.9187,36.8906,36.9,21790.0
2021-09-02 12:00:00,39.37,39.37,39.32,39.32,21865.0,36.8906,36.8906,36.8438,36.8438,21865.0
2021-09-02 12:10:00,39.32,39.35,39.31,39.33,24155.0,36.8438,36.8719,36.8344,36.8531,24155.0
2021-09-02 12:20:00,39.34,39.35,39.26,39.32,23500.0,36.8625,36.8719,36.7875,36.8438,23500.0
2021-09-02 12:30:00,39.31,39.32,39.26,39.26,11125.0,36.8344,36.8438,36.7875,36.7875,11125.0
2021-09-02 12:40:00,39.26,39.27,39.25,39.26,12000.0,36.7875,36.7969,36.7782,36.7875,12000.0
2021-09-02 12:50:00,39.25,39.32,39.25,39.31,15500.0,36.7782,36.8438,36.7782,36.8344,15500.0
2021-09-02 13:00:00,39.3,39.31,39.22,39.23,19005.0,36.825,36.8344,36.7501,36.7594,19005.0
2021-09-02 13:10:00,39.24,39.25,39.13,39.13,25000.0,36.7688,36.7782,36.6657,36.6657,25000.0
2021-09-02 13:20:00,39.14,39.14,39.05,39.09,34795.0,36.6751,36.6751,36.5908,36.6282,34795.0
2021-09-02 13:30:00,39.1,39.12,39.07,39.11,52615.0,36.6376,36.6564,36.6095,36.647,52615.0
2021-09-02 13:40:00,39.12,39.14,39.08,39.11,36765.0,36.6564,36.6751,36.6189,36.647,36765.0
2021-09-02 13:50:00,39.12,39.13,39.1,39.11,27800.0,36.6564,36.6657,36.6376,36.647,27800.0
2021-09-02 14:00:00,39.12,39.13,39.1,39.13,23135.0,36.6564,36.6657,36.6376,36.6657,23135.0
2021-09-02 14:10:00,39.13,39.15,39.09,39.11,54310.0,36.6657,36.6845,36.6282,36.647,54310.0
2021-09-02 14:20:00,39.11,39.13,39.1,39.11,41765.0,36.647,36.6657,36.6376,36.647,41765.0
2021-09-02 14:30:00,39.1,39.13,39.09,39.1,55880.0,36.6376,36.6657,36.6282,36.6376,55880.0
2021-09-02 14:40:00,39.1,39.13,39.09,39.13,34255.0,36.6376,36.6657,36.6282,36.6657,34255.0
2021-09-02 14:50:00,39.12,39.13,39.1,39.11,25755.0,36.6564,36.6657,36.6376,36.647,25755.0
2021-09-02 15:00:00,39.12,39.13,39.09,39.11,75860.0,36.6564,36.6657,36.6282,36.647,75860.0
2021-09-02 15:10:00,39.1,39.13,39.09,39.1,36250.0,36.6376,36.6657,36.6282,36.6376,36250.0
2021-09-02 15:20:00,39.11,39.17,39.1,39.12,25355.0,36.647,36.7032,36.6376,36.6564,25355.0
2021-09-02 15:30:00,39.13,39.16,39.08,39.12,73030.0,36.6657,36.6938,36.6189,36.6564,73030.0
2021-09-02 15:40:00,39.12,39.15,39.1,39.11,59965.0,36.6564,36.6845,36.6376,36.647,59965.0
2021-09-02 15:50:00,39.13,39.16,39.1,39.12,199795.0,36.6657,36.6938,36.6376,36.6564,199795.0
2021-09-03 09:30:00,39.05,39.12,38.9,39.02,59015.0,36.5908,36.6564,36.4502,36.5627,59015.0
2021-09-03 09:40:00,39.02,39.27,39.0,39.24,33765.0,36.5627,36.7969,36.5439,36.7688,33765.0
2021-09-03 09:50:00,39.24,39.3,39.18,39.25,40125.0,36.7688,36.825,36.7126,36.7782,40125.0
2021-09-03 10:00:00,39.23,39.28,39.19,39.26,34400.0,36.7594,36.8063,36.722,36.7875,34400.0
2021-09-03 10:10:00,39.28,39.28,39.14,39.18,28235.0,36.8063,36.8063,36.6751,36.7126,28235.0
2021-09-03 10:20:00,39.2,39.23,39.15,39.23,18410.0,36.7313,36.7594,36.6845,36.7594,18410.0
2021-09-03 10:30:00,39.23,39.34,39.19,39.3,33805.0,36.7594,36.8625,36.722,36.825,33805.0
2021-09-03 10:40:00,39.29,39.38,39.26,39.38,47135.0,36.8157,36.9,36.7875,36.9,47135.0
2021-09-03 10:50:00,39.37,39.37,39.32,39.37,52510.0,36.8906,36.8906,36.8438,36.8906,52510.0
2021-09-03 11:00:00,39.39,39.47,39.39,39.44,23935.0,36.9094,36.9843,36.9094,36.9562,23935.0
2021-09-03 11:10:00,39.45,39.54,39.44,39.51,22000.0,36.9656,37.0499,36.9562,37.0218,22000.0
2021-09-03 11:20:00,39.53,39.61,39.49,39.6,68935.0,37.0405,37.1155,37.0031,37.1061,68935.0
2021-09-03 11:30:00,39.61,39.69,39.61,39.67,41535.0,37.1155,37.1905,37.1155,37.1717,41535.0
2021-09-03 11:40:00,39.67,39.78,39.66,39.78,33505.0,37.1717,37.2748,37.1624,37.2748,33505.0
2021-09-03 11:50:00,39.79,39.79,39.72,39.72,46625.0,37.2842,37.2842,37.2186,37.2186,46625.0
2021-09-03 12:00:00,39.72,39.75,39.69,39.73,16635.0,37.2186,37.2467,37.1905,37.2279,16635.0
2021-09-03 12:10:00,39.73,39.77,39.69,39.69,13775.0,37.2279,37.2654,37.1905,37.1905,13775.0
2021-09-03 12:20:00,39.67,39.72,39.67,39.69,6500.0,37.1717,37.2186,37.1717,37.1905,6500.0
2021-09-03 12:30:00,39.69,39.69,39.61,39.61,10545.0,37.1905,37.1905,37.1155,37.1155,10545.0
2021-09-03 12:40:00,39.62,39.66,39.62,39.66,5700.0,37.1249,37.1624,37.1249,37.1624,5700.0
2021-09-03 12:50:00,39.66,39.7,39.66,39.69,7945.0,37.1624,37.1998,37.1624,37.1905,7945.0
2021-09-03 13:00:00,39.71,39.73,39.7,39.71,13195.0,37.2092,37.2279,37.1998,37.2092,13195.0
2021-09-03 13:10:00,39.72,39.74,39.71,39.73,21125.0,37.2186,37.2373,37.2092,37.2279,21125.0
2021-09-03 13:20:00,39.74,39.76,39.73,39.75,15000.0,37.2373,37.2561,37.2279,37.2467,15000.0
2021-09-03 13:30:00,39.76,39.78,39.75,39.76,24945.0,37.2561,37.2748,37.2467,37.2561,24945.0
2021-09-03 13:40:00,39.76,39.78,39.75,39.75,12060.0,37.2561,37.2748,37.2467,37.2467,12060.0
2021-09-03 13:50:00,39.76,39.76,39.73,39.75,15210.0,37.2561,37.2561,37.2279,37.2467,15210.0
2021-09-03 14:00:00,39.74,39.74,39.72,39.72,6045.0,37.2373,37.2373,37.2186,37.2186,6045.0
2021-09-03 14:10:00,39.74,39.74,39.73,39.73,13460.0,37.2373,37.2373,37.2279,37.2279,13460.0
2021-09-03 14:20:00,39.71,39.75,39.7,39.75,28785.0,37.2092,37.2467,37.1998,37.2467,28785.0
2021-09-03 14:30:00,39.75,39.77,39.7,39.71,49510.0,37.2467,37.2654,37.1998,37.2092,49510.0
2021-09-03 14:40:00,39.7,39.7,39.64,39.64,11045.0,37.1998,37.1998,37.1436,37.1436,11045.0
2021-09-03 14:50:00,39.63,39.64,39.6,39.64,19945.0,37.1342,37.1436,37.1061,37.1436,19945.0
2021-09-03 15:00:00,39.64,39.69,39.64,39.66,29255.0,37.1436,37.1905,37.1436,37.1624,29255.0
2021-09-03 15:10:00,39.67,39.71,39.66,39.7,12795.0,37.1717,37.2092,37.1624,37.1998,12795.0
2021-09-03 15:20:00,39.69,39.74,39.68,39.72,17050.0,37.1905,37.2373,37.1811,37.2186,17050.0
2021-09-03 15:30:00,39.72,39.77,39.72,39.77,35635.0,37.2186,37.2654,37.2186,37.2654,35635.0
2021-09-03 15:40:00,39.77,39.77,39.74,39.74,55140.0,37.2654,37.2654,37.2373,37.2373,55140.0
2021-09-03 15:50:00,39.73,39.78,39.72,39.76,126020.0,37.2279,37.2748,37.2186,37.2561,126020.0
2021-09-07 09:30:00,39.74,39.86,39.56,39.75,106995.0,37.2373,37.3498,37.0687,37.2467,106995.0
2021-09-07 09:40:00,39.73,39.82,39.6,39.65,78915.0,37.2279,37.3123,37.1061,37.153,78915.0
2021-09-07 09:50:00,39.66,39.69,39.56,39.61,53860.0,37.1624,37.1905,37.0687,37.1155,53860.0
2021-09-07 10:00:00,39.61,39.69,39.54,39.57,37470.0,37.1155,37.1905,37.0499,37.078,37470.0
2021-09-07 10:10:00,39.6,39.61,39.46,39.55,32510.0,37.1061,37.1155,36.9749,37.0593,32510.0
2021-09-07 10:20:00,39.55,39.65,39.53,39.55,25600.0,37.0593,37.153,37.0405,37.0593,25600.0
2021-09-07 10:30:00,39.54,39.55,39.44,39.46,26875.0,37.0499,37.0593,36.9562,36.9749,26875.0
2021-09-07 10:40:00,39.43,39.55,39.41,39.55,22000.0,36.9468,37.0593,36.9281,37.0593,22000.0
2021-09-07 10:50:00,39.53,39.61,39.53,39.58,37030.0,37.0405,37.1155,37.0405,37.0874,37030.0
2021-09-07 11:00:00,39.6,39.7,39.59,39.7,27490.0,37.1061,37.1998,37.0968,37.1998,27490.0
2021-09-07 11:10:00,39.7,39.8,39.69,39.78,29100.0,37.1998,37.2935,37.1905,37.2748,29100.0
2021-09-07 11:20:00,39.78,39.78,39.67,39.7,14975.0,37.2748,37.2748,37.1717,37.1998,14975.0
2021-09-07 11:30:00,39.7,39.74,39.69,39.71,17500.0,37.1998,37.2373,37.1905,37.2092,17500.0
2021-09-07 11:40:00,39.69,39.7,39.59,39.62,26290.0,37.1905,37.1998,37.0968,37.1249,26290.0
2021-09-07 11:50:00,39.63,39.66,39.62,39.63,23475.0,37.1342,37.1624,37.1249,37.1342,23475.0
2021-09-07 12:00:00,39.63,39.71,39.61,39.69,30980.0,37.1342,37.2092,37.1155,37.1905,30980.0
2021-09-07 12:10:00,39.71,39.73,39.68,39.73,10550.0,37.2092,37.2279,37.1811,37.2279,10550.0
2021-09-07 12:20:00,39.73,39.75,39.72,39.72,27175.0,37.2279,37.2467,37.2186,37.2186,27175.0
2021-09-07 12:30:00,39.74,39.74,39.68,39.68,23105.0,37.2373,37.2373,37.1811,37.1811,23105.0
2021-09-07 12:40:00,39.69,39.75,39.68,39.74,14495.0,37.1905,37.2467,37.1811,37.2373,14495.0
2021-09-07 12:50:00,39.74,39.85,39.74,39.82,38560.0,37.2373,37.3404,37.2373,37.3123,38560.0
2021-09-07 13:00:00,39.83,39.9,39.83,39.88,44615.0,37.3216,37.3872,37.3216,37.3685,44615.0
2021-09-07 13:10:00,39.89,39.91,39.88,39.91,41225.0,37.3779,37.3966,37.3685,37.3966,41225.0
2021-09-07 13:20:00,39.9,39.93,39.89,39.9,50770.0,37.3872,37.4153,37.3779,37.3872,50770.0
2021-09-07 13:30:00,39.9,39.92,39.87,39.91,53665.0,37.3872,37.406,37.3591,37.3966,53665.0
2021-09-07 13:40:00,39.9,39.91,39.88,39.89,26390.0,37.3872,37.3966,37.3685,37.3779,26390.0
2021-09-07 13:50:00,39.9,39.95,39.9,39.95,34780.0,37.3872,37.4341,37.3872,37.4341,34780.0
2021-09-07 14:00:00,39.94,39.99,39.89,39.93,46245.0,37.4247,37.4716,37.3779,37.4153,46245.0
2021-09-07 14:10:00,39.93,39.94,39.9,39.91,21115.0,37.4153,37.4247,37.3872,37.3966,21115.0
2021-09-07 14:20:00,39.9,39.91,39.89,39.89,19120.0,37.3872,37.3966,37.3779,37.3779,19120.0
2021-09-07 14:30:00,39.89,39.89,39.83,39.84,20515.0,37.3779,37.3779,37.3216,37.331,20515.0
2021-09-07 14:40:00,39.84,39.86,39.83,39.83,15145.0,37.331,37.3498,37.3216,37.3216,15145.0
2021-09-07 14:50:00,39.84,39.9,39.83,39.9,30980.0,37.331,37.3872,37.3216,37.3872,30980.0
2021-09-07 15:00:00,39.91,39.93,39.89,39.93,44025.0,37.3966,37.4153,37.3779,37.4153,44025.0
2021-09-07 15:10:00,39.95,39.96,39.91,39.92,31805.0,37.4341,37.4435,37.3966,37.406,31805.0
2021-09-07 15:20:00,39.92,39.93,39.85,39.85,43760.0,37.406,37.4153,37.3404,37.3404,43760.0
2021-09-07 15:30:00,39.83,39.84,39.62,39.62,83550.0,37.3216,37.331,37.1249,37.1249,83550.0
2021-09-07 15:40:00,39.62,39.63,39.53,39.55,115730.0,37.1249,37.1342,37.0405,37.0593,115730.0
2021-09-07 15:50:00,39.54,39.66,39.48,39.6,536690.0,37.0499,37.1624,36.9937,37.1061,536690.0
2021-09-08 09:30:00,39.65,39.78,39.46,39.5,42470.0,37.153,37.2748,36.9749,37.0124,42470.0
2021-09-08 09:40:00,39.57,39.69,39.56,39.61,29175.0,37.078,37.1905,37.0687,37.1155,29175.0
2021-09-08 09:50:00,39.64,39.71,39.6,39.68,16495.0,37.1436,37.2092,37.1061,37.1811,16495.0
2021-09-08 10:00:00,39.67,39.72,39.63,39.71,26535.0,37.1717,37.2186,37.1342,37.2092,26535.0
2021-09-08 10:10:00,39.71,39.75,39.62,39.63,15755.0,37.2092,37.2467,37.1249,37.1342,15755.0
2021-09-08 10:20:00,39.69,39.71,39.63,39.67,21230.0,37.1905,37.2092,37.1342,37.1717,21230.0
2021-09-08 10:30:00,39.66,39.74,39.62,39.69,29730.0,37.1624,37.2373,37.1249,37.1905,29730.0
2021-09-08 10:40:00,39.69,39.69,39.54,39.63,37000.0,37.1905,37.1905,37.0499,37.1342,37000.0
2021-09-08 10:50:00,39.63,39.84,39.6,39.84,121045.0,37.1342,37.331,37.1061,37.331,121045.0
2021-09-08 11:00:00,39.84,39.88,39.69,39.69,26860.0,37.331,37.3685,37.1905,37.1905,26860.0
2021-09-08 11:10:00,39.71,39.76,39.67,39.7,47485.0,37.2092,37.2561,37.1717,37.1998,47485.0
2021-09-08 11:20:00,39.7,39.77,39.68,39.68,51725.0,37.1998,37.2654,37.1811,37.1811,51725.0
2021-09-08 11:30:00,39.68,39.72,39.62,39.63,33325.0,37.1811,37.2186,37.1249,37.1342,33325.0
2021-09-08 11:40:00,39.62,39.65,39.59,39.59,53675.0,37.1249,37.153,37.0968,37.0968,53675.0
2021-09-08 11:50:00,39.57,39.64,39.57,39.63,50870.0,37.078,37.1436,37.078,37.1342,50870.0
2021-09-08 12:00:00,39.64,39.73,39.64,39.72,33660.0,37.1436,37.2279,37.1436,37.2186,33660.0
2021-09-08 12:10:00,39.73,39.75,39.7,39.72,37665.0,37.2279,37.2467,37.1998,37.2186,37665.0
2021-09-08 12:20:00,39.72,39.84,39.72,39.79,121225.0,37.2186,37.331,37.2186,37.2842,121225.0
2021-09-08 12:30:00,39.78,39.85,39.77,39.81,93285.0,37.2748,37.3404,37.2654,37.3029,93285.0
2021-09-08 12:40:00,39.81,39.83,39.79,39.83,35455.0,37.3029,37.3216,37.2842,37.3216,35455.0
2021-09-08 12:50:00,39.82,39.87,39.77,39.78,21725.0,37.3123,37.3591,37.2654,37.2748,21725.0
2021-09-08 13:00:00,39.81,39.84,39.81,39.81,14000.0,37.3029,37.331,37.3029,37.3029,14000.0
2021-09-08 13:10:00,39.8,39.8,39.74,39.8,28860.0,37.2935,37.2935,37.2373,37.2935,28860.0
2021-09-08 13:20:00,39.78,39.78,39.73,39.74,9075.0,37.2748,37.2748,37.2279,37.2373,9075.0
2021-09-08 13:30:00,39.76,39.78,39.74,39.77,18950.0,37.2561,37.2748,37.2373,37.2654,18950.0
2021-09-08 13:40:00,39.77,39.82,39.77,39.81,32410.0,37.2654,37.3123,37.2654,37.3029,32410.0
2021-09-08 13:50:00,39.81,39.89,39.79,39.88,113305.0,37.3029,37.3779,37.2842,37.3685,113305.0
2021-09-08 14:00:00,39.88,39.9,39.82,39.82,45255.0,37.3685,37.3872,37.3123,37.3123,45255.0
2021-09-08 14:10:00,39.81,39.83,39.76,39.8,32015.0,37.3029,37.3216,37.2561,37.2935,32015.0
2021-09-08 14:20:00,39.8,39.9,39.8,39.89,46450.0,37.2935,37.3872,37.2935,37.3779,46450.0
2021-09-08 14:30:00,39.89,39.89,39.87,39.87,12000.0,37.3779,37.3779,37.3591,37.3591,12000.0
2021-09-08 14:40:00,39.86,39.9,39.84,39.89,24250.0,37.3498,37.3872,37.331,37.3779,24250.0
2021-09-08 14:50:00,39.87,39.95,39.87,39.93,58710.0,37.3591,37.4341,37.3591,37.4153,58710.0
2021-09-08 15:00:00,39.95,39.95,39.87,39.91,38960.0,37.4341,37.4341,37.3591,37.3966,38960.0
2021-09-08 15:10:00,39.91,39.94,39.91,39.93,295395.0,37.3966,37.4247,37.3966,37.4153,295395.0
2021-09-08 15:20:00,39.93,39.94,39.91,39.92,27350.0,37.4153,37.4247,37.3966,37.406,27350.0
2021-09-08 15:30:00,39.92,39.92,39.86,39.86,108330.0,37.406,37.406,37.3498,37.3498,108330.0
2021-09-08 15:40:00,39.85,39.92,39.85,39.89,49320.0,37.3404,37.406,37.3404,37.3779,49320.0
2021-09-08 15:50:00,39.88,39.9,39.78,39.87,358295.0,37.3685,37.3872,37.2748,37.3591,358295.0
2021-09-09 09:30:00,40.0,40.1,39.83,39.83,174540.0,37.4809,37.5746,37.3216,37.3216,174540.0
2021-09-09 09:40:00,39.79,39.9,39.7,39.87,35400.0,37.2842,37.3872,37.1998,37.3591,35400.0
2021-09-09 09:50:00,39.87,39.95,39.82,39.85,53130.0,37.3591,37.4341,37.3123,37.3404,53130.0
2021-09-09 10:00:00,39.85,39.99,39.84,39.98,40755.0,37.3404,37.4716,37.331,37.4622,40755.0
2021-09-09 10:10:00,39.95,40.06,39.92,40.01,81020.0,37.4341,37.5372,37.406,37.4903,81020.0
2021-09-09 10:20:00,40.04,40.06,39.95,40.0,54190.0,37.5184,37.5372,37.4341,37.4809,54190.0
2021-09-09 10:30:00,40.0,40.02,39.91,39.98,74665.0,37.4809,37.4997,37.3966,37.4622,74665.0
2021-09-09 10:40:00,39.98,40.01,39.96,39.98,40030.0,37.4622,37.4903,37.4435,37.4622,40030.0
2021-09-09 10:50:00,39.98,40.01,39.95,39.96,50295.0,37.4622,37.4903,37.4341,37.4435,50295.0
2021-09-09 11:00:00,39.96,39.98,39.94,39.94,32500.0,37.4435,37.4622,37.4247,37.4247,32500.0
2021-09-09 11:10:00,39.96,39.99,39.94,39.95,23750.0,37.4435,37.4716,37.4247,37.4341,23750.0
2021-09-09 11:20:00,39.95,40.09,39.94,40.04,77145.0,37.4341,37.5653,37.4247,37.5184,77145.0
2021-09-09 11:30:00,40.04,40.13,40.03,40.11,35345.0,37.5184,37.6028,37.5091,37.584,35345.0
2021-09-09 11:40:00,40.09,40.22,40.09,40.2,36735.0,37.5653,37.6871,37.5653,37.6683,36735.0
2021-09-09 11:50:00,40.22,40.24,40.17,40.23,40760.0,37.6871,37.7058,37.6402,37.6965,40760.0
2021-09-09 12:00:00,40.21,40.27,40.2,40.26,49600.0,37.6777,37.7339,37.6683,37.7246,49600.0
2021-09-09 12:10:00,40.25,40.34,40.23,40.34,186885.0,37.7152,37.7995,37.6965,37.7995,186885.0
2021-09-09 12:20:00,40.34,40.43,40.34,40.4,75875.0,37.7995,37.8839,37.7995,37.8558,75875.0
2021-09-09 12:30:00,40.39,40.42,40.28,40.34,38115.0,37.8464,37.8745,37.7433,37.7995,38115.0
2021-09-09 12:40:00,40.31,40.33,40.25,40.27,28635.0,37.7714,37.7902,37.7152,37.7339,28635.0
2021-09-09 12:50:00,40.25,40.3,40.24,40.29,32175.0,37.7152,37.762,37.7058,37.7527,32175.0
2021-09-09 13:00:00,40.29,40.33,40.26,40.29,26250.0,37.7527,37.7902,37.7246,37.7527,26250.0
2021-09-09 13:10:00,40.3,40.32,40.23,40.27,35300.0,37.762,37.7808,37.6965,37.7339,35300.0
2021-09-09 13:20:00,40.29,40.29,40.2,40.27,34550.0,37.7527,37.7527,37.6683,37.7339,34550.0
2021-09-09 13:30:00,40.26,40.29,40.23,40.26,33695.0,37.7246,37.7527,37.6965,37.7246,33695.0
2021-09-09 13:40:00,40.27,40.31,40.25,40.3,24525.0,37.7339,37.7714,37.7152,37.762,24525.0
2021-09-09 13:50:00,40.31,40.34,40.27,40.31,23310.0,37.7714,37.7995,37.7339,37.7714,23310.0
2021-09-09 14:00:00,40.3,40.37,40.28,40.32,24220.0,37.762,37.8276,37.7433,37.7808,24220.0
2021-09-09 14:10:00,40.35,40.45,40.34,40.44,21075.0,37.8089,37.9026,37.7995,37.8932,21075.0
2021-09-09 14:20:00,40.42,40.47,40.35,40.35,44565.0,37.8745,37.9213,37.8089,37.8089,44565.0
2021-09-09 14:30:00,40.36,40.36,40.28,40.29,31405.0,37.8183,37.8183,37.7433,37.7527,31405.0
2021-09-09 14:40:00,40.28,40.34,40.26,40.31,55405.0,37.7433,37.7995,37.7246,37.7714,55405.0
2021-09-09 14:50:00,40.31,40.39,40.29,40.37,44680.0,37.7714,37.8464,37.7527,37.8276,44680.0
2021-09-09 15:00:00,40.37,40.39,40.31,40.38,43630.0,37.8276,37.8464,37.7714,37.837,43630.0
2021-09-09 15:10:00,40.39,40.4,40.34,40.35,36290.0,37.8464,37.8558,37.7995,37.8089,36290.0
2021-09-09 15:20:00,40.34,40.4,40.33,40.38,45780.0,37.7995,37.8558,37.7902,37.837,45780.0
2021-09-09 15:30:00,40.37,40.45,40.33,40.44,115760.0,37.8276,37.9026,37.7902,37.8932,115760.0
2021-09-09 15:40:00,40.43,40.43,40.36,40.36,79940.0,37.8839,37.8839,37.8183,37.8183,79940.0
2021-09-09 15:50:00,40.35,40.37,40.3,40.36,323105.0,37.8089,37.8276,37.762,37.8183,323105.0
2021-09-10 09:30:00,40.57,40.74,40.42,40.55,66600.0,38.015,38.1743,37.8745,37.9963,66600.0
2021-09-10 09:40:00,40.62,40.62,40.4,40.59,33445.0,38.0619,38.0619,37.8558,38.0338,33445.0
2021-09-10 09:50:00,40.53,40.77,40.45,40.74,42255.0,37.9776,38.2024,37.9026,38.1743,42255.0
2021-09-10 10:00:00,40.76,40.88,40.72,40.84,55415.0,38.1931,38.3055,38.1556,38.268,55415.0
2021-09-10 10:10:00,40.84,41.25,40.82,41.15,217225.0,38.268,38.6522,38.2493,38.5585,217225.0
2021-09-10 10:20:00,41.16,41.16,40.95,40.98,60135.0,38.5679,38.5679,38.3711,38.3992,60135.0
2021-09-10 10:30:00,40.98,41.21,40.94,41.05,140105.0,38.3992,38.6147,38.3617,38.4648,140105.0
2021-09-10 10:40:00,41.01,41.11,41.01,41.07,48685.0,38.4273,38.521,38.4273,38.4836,48685.0
2021-09-10 10:50:00,41.07,41.14,40.98,41.02,81790.0,38.4836,38.5491,38.3992,38.4367,81790.0
2021-09-10 11:00:00,41.02,41.05,40.97,41.01,71060.0,38.4367,38.4648,38.3899,38.4273,71060.0
2021-09-10 11:10:00,41.0,41.09,40.97,40.97,110705.0,38.418,38.5023,38.3899,38.3899,110705.0
2021-09-10 11:20:00,40.97,41.01,40.96,40.99,85485.0,38.3899,38.4273,38.3805,38.4086,85485.0
2021-09-10 11:30:00,40.97,41.13,40.96,41.02,83390.0,38.3899,38.5398,38.3805,38.4367,83390.0
2021-09-10 11:40:00,41.0,41.06,40.96,41.04,50400.0,38.418,38.4742,38.3805,38.4554,50400.0
2021-09-10 11:50:00,41.03,41.06,40.96,41.04,63480.0,38.4461,38.4742,38.3805,38.4554,63480.0
2021-09-10 12:00:00,41.03,41.03,40.96,41.0,63350.0,38.4461,38.4461,38.3805,38.418,63350.0
2021-09-10 12:10:00,41.0,41.08,40.97,41.06,278205.0,38.418,38.4929,38.3899,38.4742,278205.0
2021-09-10 12:20:00,41.06,41.24,41.06,41.24,79360.0,38.4742,38.6428,38.4742,38.6428,79360.0
2021-09-10 12:30:00,41.21,41.35,41.21,41.35,34615.0,38.6147,38.7459,38.6147,38.7459,34615.0
2021-09-10 12:40:00,41.34,41.42,41.33,41.42,52390.0,38.7366,38.8115,38.7272,38.8115,52390.0
2021-09-10 12:50:00,41.41,41.44,41.38,41.42,41360.0,38.8021,38.8303,38.774,38.8115,41360.0
2021-09-10 13:00:00,41.42,41.49,41.42,41.45,55815.0,38.8115,38.8771,38.8115,38.8396,55815.0
2021-09-10 13:10:00,41.45,41.51,41.45,41.46,35820.0,38.8396,38.8958,38.8396,38.849,35820.0
2021-09-10 13:20:00,41.46,41.49,41.32,41.36,45120.0,38.849,38.8771,38.7178,38.7553,45120.0
2021-09-10 13:30:00,41.35,41.4,41.32,41.38,46500.0,38.7459,38.7928,38.7178,38.774,46500.0
2021-09-10 13:40:00,41.38,41.39,41.22,41.24,110830.0,38.774,38.7834,38.6241,38.6428,110830.0
2021-09-10 13:50:00,41.24,41.32,41.22,41.28,39525.0,38.6428,38.7178,38.6241,38.6803,39525.0
2021-09-10 14:00:00,41.27,41.35,41.26,41.34,62335.0,38.671,38.7459,38.6616,38.7366,62335.0
2021-09-10 14:10:00,41.34,41.35,41.27,41.28,61025.0,38.7366,38.7459,38.671,38.6803,61025.0
2021-09-10 14:20:00,41.27,41.33,41.26,41.29,143775.0,38.671,38.7272,38.6616,38.6897,143775.0
2021-09-10 14:30:00,41.3,41.31,41.27,41.3,47915.0,38.6991,38.7084,38.671,38.6991,47915.0
2021-09-10 14:40:00,41.3,41.31,41.25,41.3,86945.0,38.6991,38.7084,38.6522,38.6991,86945.0
2021-09-10 14:50:00,41.31,41.31,41.19,41.2,44070.0,38.7084,38.7084,38.596,38.6054,44070.0
2021-09-10 15:00:00,41.19,41.19,41.09,41.14,43555.0,38.596,38.596,38.5023,38.5491,43555.0
2021-09-10 15:10:00,41.14,41.21,41.11,41.14,61090.0,38.5491,38.6147,38.521,38.5491,61090.0
2021-09-10 15:20:00,41.13,41.19,41.09,41.16,65440.0,38.5398,38.596,38.5023,38.5679,65440.0
2021-09-10 15:30:00,41.14,41.17,41.1,41.11,90705.0,38.5491,38.5773,38.5117,38.521,90705.0
2021-09-10 15:40:00,41.1,41.1,40.96,41.01,144990.0,38.5117,38.5117,38.3805,38.4273,144990.0
2021-09-10 15:50:00,40.99,41.02,40.9,40.99,286180.0,38.4086,38.4367,38.3243,38.4086,286180.0
2021-09-13 09:30:00,41.07,41.11,40.82,40.92,133390.0,38.4836,38.521,38.2493,38.343,133390.0
2021-09-13 09:40:00,41.08,41.11,40.91,40.97,112680.0,38.4929,38.521,38.3336,38.3899,112680.0
2021-09-13 09:50:00,40.96,41.18,40.95,41.17,499315.0,38.3805,38.5866,38.3711,38.5773,499315.0
2021-09-13 10:00:00,41.14,41.24,40.88,40.91,246815.0,38.5491,38.6428,38.3055,38.3336,246815.0
2021-09-13 10:10:00,40.92,41.0,40.83,40.85,38870.0,38.343,38.418,38.2587,38.2774,38870.0
2021-09-13 10:20:00,40.87,40.96,40.86,40.93,55060.0,38.2962,38.3805,38.2868,38.3524,55060.0
2021-09-13 10:30:00,40.93,40.98,40.82,40.94,89720.0,38.3524,38.3992,38.2493,38.3617,89720.0
2021-09-13 10:40:00,40.96,41.07,40.89,41.05,28465.0,38.3805,38.4836,38.3149,38.4648,28465.0
2021-09-13 10:50:00,41.05,41.08,40.94,40.94,88430.0,38.4648,38.4929,38.3617,38.3617,88430.0
2021-09-13 11:00:00,40.92,40.98,40.89,40.9,101400.0,38.343,38.3992,38.3149,38.3243,101400.0
2021-09-13 11:10:00,40.9,40.91,40.69,40.7,70765.0,38.3243,38.3336,38.1275,38.1369,70765.0
2021-09-13 11:20:00,40.7,40.73,40.68,40.73,80930.0,38.1369,38.165,38.1181,38.165,80930.0
2021-09-13 11:30:00,40.75,40.89,40.75,40.82,81015.0,38.1837,38.3149,38.1837,38.2493,81015.0
2021-09-13 11:40:00,40.8,40.84,40.78,40.82,90070.0,38.2306,38.268,38.2118,38.2493,90070.0
2021-09-13 11:50:00,40.82,40.85,40.75,40.78,98965.0,38.2493,38.2774,38.1837,38.2118,98965.0
2021-09-13 12:00:00,40.78,40.84,40.75,40.77,106505.0,38.2118,38.268,38.1837,38.2024,106505.0
2021-09-13 12:10:00,40.76,40.76,40.48,40.48,30600.0,38.1931,38.1931,37.9307,37.9307,30600.0
2021-09-13 12:20:00,40.48,40.52,40.41,40.5,32385.0,37.9307,37.9682,37.8651,37.9495,32385.0
2021-09-13 12:30:00,40.49,40.59,40.48,40.56,54025.0,37.9401,38.0338,37.9307,38.0057,54025.0
2021-09-13 12:40:00,40.57,40.6,40.5,40.58,39710.0,38.015,38.0432,37.9495,38.0244,39710.0
2021-09-13 12:50:00,40.57,40.59,40.49,40.51,17500.0,38.015,38.0338,37.9401,37.9588,17500.0
2021-09-13 13:00:00,40.51,40.65,40.5,40.63,30175.0,37.9588,38.09,37.9495,38.0713,30175.0
2021-09-13 13:10:00,40.62,40.65,40.6,40.62,33135.0,38.0619,38.09,38.0432,38.0619,33135.0
2021-09-13 13:20:00,40.6,40.64,40.6,40.6,42185.0,38.0432,38.0806,38.0432,38.0432,42185.0
2021-09-13 13:30:00,40.6,40.68,40.6,40.63,73995.0,38.0432,38.1181,38.0432,38.0713,73995.0
2021-09-13 13:40:00,40.61,40.62,40.6,40.6,41945.0,38.0525,38.0619,38.0432,38.0432,41945.0
2021-09-13 13:50:00,40.6,40.65,40.59,40.64,104865.0,38.0432,38.09,38.0338,38.0806,104865.0
2021-09-13 14:00:00,40.64,40.65,40.6,40.63,24300.0,38.0806,38.09,38.0432,38.0713,24300.0
2021-09-13 14:10:00,40.62,40.63,40.52,40.6,92305.0,38.0619,38.0713,37.9682,38.0432,92305.0
2021-09-13 14:20:00,40.61,40.64,40.59,40.61,59785.0,38.0525,38.0806,38.0338,38.0525,59785.0
2021-09-13 14:30:00,40.61,40.61,40.39,40.42,49310.0,38.0525,38.0525,37.8464,37.8745,49310.0
2021-09-13 14:40:00,40.42,40.43,40.31,40.34,52170.0,37.8745,37.8839,37.7714,37.7995,52170.0
2021-09-13 14:50:00,40.34,40.35,40.17,40.18,699490.0,37.7995,37.8089,37.6402,37.6496,699490.0
2021-09-13 15:00:00,40.17,40.19,40.08,40.16,51160.0,37.6402,37.659,37.5559,37.6309,51160.0
2021-09-13 15:10:00,40.19,40.3,40.15,40.3,49220.0,37.659,37.762,37.6215,37.762,49220.0
2021-09-13 15:20:00,40.31,40.37,40.3,40.37,58885.0,37.7714,37.8276,37.762,37.8276,58885.0
2021-09-13 15:30:00,40.36,40.43,40.35,40.43,119275.0,37.8183,37.8839,37.8089,37.8839,119275.0
2021-09-13 15:40:00,40.43,40.44,40.37,40.38,124215.0,37.8839,37.8932,37.8276,37.837,124215.0
2021-09-13 15:50:00,40.38,40.47,40.31,40.43,719580.0,37.837,37.9213,37.7714,37.8839,719580.0
2021-09-14 09:30:00,40.59,40.69,40.42,40.69,82895.0,38.0338,38.1275,37.8745,38.1275,82895.0
2021-09-14 09:40:00,40.74,40.9,40.69,40.71,34275.0,38.1743,38.3243,38.1275,38.1462,34275.0
2021-09-14 09:50:00,40.74,40.77,40.69,40.73,41075.0,38.1743,38.2024,38.1275,38.165,41075.0
2021-09-14 10:00:00,40.72,40.78,40.61,40.69,20525.0,38.1556,38.2118,38.0525,38.1275,20525.0
2021-09-14 10:10:00,40.72,40.73,40.65,40.72,39715.0,38.1556,38.165,38.09,38.1556,39715.0
2021-09-14 10:20:00,40.73,40.89,40.71,40.89,30610.0,38.165,38.3149,38.1462,38.3149,30610.0
2021-09-14 10:30:00,40.89,40.91,40.67,40.75,71245.0,38.3149,38.3336,38.1087,38.1837,71245.0
2021-09-14 10:40:00,40.72,40.78,40.71,40.78,18960.0,38.1556,38.2118,38.1462,38.2118,18960.0
2021-09-14 10:50:00,40.76,40.88,40.76,40.88,38260.0,38.1931,38.3055,38.1931,38.3055,38260.0
2021-09-14 11:00:00,40.89,40.9,40.82,40.9,98135.0,38.3149,38.3243,38.2493,38.3243,98135.0
2021-09-14 11:10:00,40.89,40.89,40.79,40.79,29505.0,38.3149,38.3149,38.2212,38.2212,29505.0
2021-09-14 11:20:00,40.8,40.99,40.8,40.99,17455.0,38.2306,38.4086,38.2306,38.4086,17455.0
2021-09-14 11:30:00,40.99,40.99,40.92,40.93,18380.0,38.4086,38.4086,38.343,38.3524,18380.0
2021-09-14 11:40:00,40.94,41.11,40.94,41.09,66355.0,38.3617,38.521,38.3617,38.5023,66355.0
2021-09-14 11:50:00,41.06,41.07,40.94,40.96,22170.0,38.4742,38.4836,38.3617,38.3805,22170.0
2021-09-14 12:00:00,41.03,41.04,40.99,41.02,28305.0,38.4461,38.4554,38.4086,38.4367,28305.0
2021-09-14 12:10:00,41.02,41.14,40.98,41.14,34210.0,38.4367,38.5491,38.3992,38.5491,34210.0
2021-09-14 12:20:00,41.13,41.14,41.09,41.11,28605.0,38.5398,38.5491,38.5023,38.521,28605.0
2021-09-14 12:30:00,41.13,41.14,41.06,41.06,26310.0,38.5398,38.5491,38.4742,38.4742,26310.0
2021-09-14 12:40:00,41.05,41.12,41.04,41.12,40365.0,38.4648,38.5304,38.4554,38.5304,40365.0
2021-09-14 12:50:00,41.08,41.15,41.06,41.07,51410.0,38.4929,38.5585,38.4742,38.4836,51410.0
2021-09-14 13:00:00,41.06,41.12,41.01,41.02,31820.0,38.4742,38.5304,38.4273,38.4367,31820.0
2021-09-14 13:10:00,41.01,41.07,41.0,41.06,27835.0,38.4273,38.4836,38.418,38.4742,27835.0
2021-09-14 13:20:00,41.1,41.1,41.04,41.04,23490.0,38.5117,38.5117,38.4554,38.4554,23490.0
2021-09-14 13:30:00,41.03,41.1,41.0,41.08,41895.0,38.4461,38.5117,38.418,38.4929,41895.0
2021-09-14 13:40:00,41.08,41.15,41.07,41.12,23195.0,38.4929,38.5585,38.4836,38.5304,23195.0
2021-09-14 13:50:00,41.1,41.13,41.1,41.13,16335.0,38.5117,38.5398,38.5117,38.5398,16335.0
2021-09-14 14:00:00,41.12,41.17,41.11,41.15,28850.0,38.5304,38.5773,38.521,38.5585,28850.0
2021-09-14 14:10:00,41.15,41.18,41.14,41.14,27770.0,38.5585,38.5866,38.5491,38.5491,27770.0
2021-09-14 14:20:00,41.1,41.18,41.1,41.17,22880.0,38.5117,38.5866,38.5117,38.5773,22880.0
2021-09-14 14:30:00,41.15,41.17,41.09,41.11,37035.0,38.5585,38.5773,38.5023,38.521,37035.0
2021-09-14 14:40:00,41.11,41.18,41.1,41.1,47745.0,38.521,38.5866,38.5117,38.5117,47745.0
2021-09-14 14:50:00,41.09,41.11,41.02,41.11,62060.0,38.5023,38.521,38.4367,38.521,62060.0
2021-09-14 15:00:00,41.1,41.12,41.06,41.07,30740.0,38.5117,38.5304,38.4742,38.4836,30740.0
2021-09-14 15:10:00,41.06,41.1,41.05,41.07,44760.0,38.4742,38.5117,38.4648,38.4836,44760.0
2021-09-14 15:20:00,41.07,41.14,41.07,41.1,59295.0,38.4836,38.5491,38.4836,38.5117,59295.0
2021-09-14 15:30:00,41.1,41.1,40.98,40.99,82090.0,38.5117,38.5117,38.3992,38.4086,82090.0
2021-09-14 15:40:00,40.99,41.07,40.99,41.03,89580.0,38.4086,38.4836,38.4086,38.4461,89580.0
2021-09-14 15:50:00,41.02,41.07,40.98,41.06,283960.0,38.4367,38.4836,38.3992,38.4742,283960.0
2021-09-15 09:30:00,41.02,41.15,40.81,40.92,134150.0,38.4367,38.5585,38.2399,38.343,134150.0
2021-09-15 09:40:00,40.88,41.09,40.75,40.98,57220.0,38.3055,38.5023,38.1837,38.3992,57220.0
2021-09-15 09:50:00,40.99,41.06,40.92,40.96,87960.0,38.4086,38.4742,38.343,38.3805,87960.0
2021-09-15 10:00:00,40.92,40.99,40.86,40.86,44055.0,38.343,38.4086,38.2868,38.2868,44055.0
2021-09-15 10:10:00,40.87,40.89,40.69,40.72,79505.0,38.2962,38.3149,38.1275,38.1556,79505.0
2021-09-15 10:20:00,40.74,40.74,40.66,40.66,32940.0,38.1743,38.1743,38.0994,38.0994,32940.0
2021-09-15 10:30:00,40.67,40.75,40.64,40.75,47895.0,38.1087,38.1837,38.0806,38.1837,47895.0
2021-09-15 10:40:00,40.75,40.82,40.75,40.77,31825.0,38.1837,38.2493,38.1837,38.2024,31825.0
2021-09-15 10:50:00,40.76,40.82,40.66,40.81,42095.0,38.1931,38.2493,38.0994,38.2399,42095.0
2021-09-15 11:00:00,40.82,40.88,40.79,40.81,14555.0,38.2493,38.3055,38.2212,38.2399,14555.0
2021-09-15 11:10:00,40.81,40.86,40.8,40.86,26405.0,38.2399,38.2868,38.2306,38.2868,26405.0
2021-09-15 11:20:00,40.85,40.88,40.79,40.79,24870.0,38.2774,38.3055,38.2212,38.2212,24870.0
2021-09-15 11:30:00,40.77,40.77,40.7,40.72,39700.0,38.2024,38.2024,38.1369,38.1556,39700.0
2021-09-15 11:40:00,40.72,40.73,40.68,40.72,19600.0,38.1556,38.165,38.1181,38.1556,19600.0
2021-09-15 11:50:00,40.72,40.75,40.69,40.72,33510.0,38.1556,38.1837,38.1275,38.1556,33510.0
2021-09-15 12:00:00,40.72,40.79,40.71,40.77,9655.0,38.1556,38.2212,38.1462,38.2024,9655.0
2021-09-15 12:10:00,40.76,40.84,40.74,40.83,25640.0,38.1931,38.268,38.1743,38.2587,25640.0
2021-09-15 12:20:00,40.84,40.91,40.83,40.89,25540.0,38.268,38.3336,38.2587,38.3149,25540.0
2021-09-15 12:30:00,40.9,40.96,40.87,40.96,22265.0,38.3243,38.3805,38.2962,38.3805,22265.0
2021-09-15 12:40:00,40.96,41.04,40.95,40.95,66175.0,38.3805,38.4554,38.3711,38.3711,66175.0
2021-09-15 12:50:00,40.96,41.05,40.95,40.99,97185.0,38.3805,38.4648,38.3711,38.4086,97185.0
2021-09-15 13:00:00,40.99,41.02,40.98,40.99,21820.0,38.4086,38.4367,38.3992,38.4086,21820.0
2021-09-15 13:10:00,40.99,41.09,40.99,41.06,17675.0,38.4086,38.5023,38.4086,38.4742,17675.0
2021-09-15 13:20:00,41.08,41.09,41.05,41.06,37835.0,38.4929,38.5023,38.4648,38.4742,37835.0
2021-09-15 13:30:00,41.06,41.09,41.01,41.01,25545.0,38.4742,38.5023,38.4273,38.4273,25545.0
2021-09-15 13:40:00,41.0,41.06,41.0,41.01,34490.0,38.418,38.4742,38.418,38.4273,34490.0
2021-09-15 13:50:00,41.01,41.07,40.94,40.94,47270.0,38.4273,38.4836,38.3617,38.3617,47270.0
2021-09-15 14:00:00,40.95,40.98,40.94,40.98,34240.0,38.3711,38.3992,38.3617,38.3992,34240.0
2021-09-15 14:10:00,40.97,40.98,40.85,40.89,47970.0,38.3899,38.3992,38.2774,38.3149,47970.0
2021-09-15 14:20:00,40.89,40.93,40.89,40.92,69925.0,38.3149,38.3524,38.3149,38.343,69925.0
2021-09-15 14:30:00,40.93,40.95,40.91,40.92,34270.0,38.3524,38.3711,38.3336,38.343,34270.0
2021-09-15 14:40:00,40.93,40.94,40.81,40.85,75200.0,38.3524,38.3617,38.2399,38.2774,75200.0
2021-09-15 14:50:00,40.87,40.87,40.78,40.81,95060.0,38.2962,38.2962,38.2118,38.2399,95060.0
2021-09-15 15:00:00,40.8,40.84,40.77,40.78,63280.0,38.2306,38.268,38.2024,38.2118,63280.0
2021-09-15 15:10:00,40.77,40.88,40.77,40.88,50660.0,38.2024,38.3055,38.2024,38.3055,50660.0
2021-09-15 15:20:00,40.86,40.91,40.84,40.87,68690.0,38.2868,38.3336,38.268,38.2962,68690.0
2021-09-15 15:30:00,40.89,40.91,40.82,40.91,57905.0,38.3149,38.3336,38.2493,38.3336,57905.0
2021-09-15 15:40:00,40.92,40.96,40.89,40.93,52530.0,38.343,38.3805,38.3149,38.3524,52530.0
2021-09-15 15:50:00,40.92,41.05,40.89,41.01,555635.0,38.343,38.4648,38.3149,38.4273,555635.0
2021-09-16 09:30:00,41.0,41.18,40.88,41.15,57985.0,38.418,38.5866,38.3055,38.5585,57985.0
2021-09-16 09:40:00,41.22,41.44,41.22,41.4,56575.0,38.6241,38.8303,38.6241,38.7928,56575.0
2021-09-16 09:50:00,41.4,41.56,41.35,41.5,37640.0,38.7928,38.9427,38.7459,38.8865,37640.0
2021-09-16 10:00:00,41.52,41.55,41.45,41.53,25000.0,38.9052,38.9333,38.8396,38.9146,25000.0
2021-09-16 10:10:00,41.53,41.53,41.42,41.44,130160.0,38.9146,38.9146,38.8115,38.8303,130160.0
2021-09-16 10:20:00,41.42,41.48,41.42,41.48,32270.0,38.8115,38.8677,38.8115,38.8677,32270.0
2021-09-16 10:30:00,41.46,41.5,41.42,41.49,103420.0,38.849,38.8865,38.8115,38.8771,103420.0
2021-09-16 10:40:00,41.48,41.48,41.4,41.46,35470.0,38.8677,38.8677,38.7928,38.849,35470.0
2021-09-16 10:50:00,41.42,41.5,41.41,41.48,42245.0,38.8115,38.8865,38.8021,38.8677,42245.0
2021-09-16 11:00:00,41.48,41.54,41.42,41.51,39755.0,38.8677,38.924,38.8115,38.8958,39755.0
2021-09-16 11:10:00,41.53,41.55,41.44,41.44,28635.0,38.9146,38.9333,38.8303,38.8303,28635.0
2021-09-16 11:20:00,41.45,41.62,41.44,41.62,27585.0,38.8396,38.9989,38.8303,38.9989,27585.0
2021-09-16 11:30:00,41.65,41.67,41.61,41.63,41020.0,39.027,39.0458,38.9895,39.0083,41020.0
2021-09-16 11:40:00,41.64,41.67,41.64,41.65,12190.0,39.0177,39.0458,39.0177,39.027,12190.0
2021-09-16 11:50:00,41.64,41.68,41.59,41.65,25935.0,39.0177,39.0551,38.9708,39.027,25935.0
2021-09-16 12:00:00,41.67,41.73,41.66,41.72,31830.0,39.0458,39.102,39.0364,39.0926,31830.0
2021-09-16 12:10:00,41.72,41.77,41.68,41.76,30975.0,39.0926,39.1395,39.0551,39.1301,30975.0
2021-09-16 12:20:00,41.74,41.81,41.74,41.78,30545.0,39.1114,39.177,39.1114,39.1488,30545.0
2021-09-16 12:30:00,41.81,41.82,41.77,41.8,24730.0,39.177,39.1863,39.1395,39.1676,24730.0
2021-09-16 12:40:00,41.8,41.85,41.77,41.85,36665.0,39.1676,39.2144,39.1395,39.2144,36665.0
2021-09-16 12:50:00,41.85,41.87,41.74,41.77,43960.0,39.2144,39.2332,39.1114,39.1395,43960.0
2021-09-16 13:00:00,41.75,41.76,41.69,41.7,11050.0,39.1207,39.1301,39.0645,39.0739,11050.0
2021-09-16 13:10:00,41.71,41.75,41.69,41.75,36645.0,39.0833,39.1207,39.0645,39.1207,36645.0
2021-09-16 13:20:00,41.74,41.79,41.71,41.73,38730.0,39.1114,39.1582,39.0833,39.102,38730.0
2021-09-16 13:30:00,41.73,41.73,41.67,41.68,22175.0,39.102,39.102,39.0458,39.0551,22175.0
2021-09-16 13:40:00,41.7,41.71,41.66,41.69,64880.0,39.0739,39.0833,39.0364,39.0645,64880.0
2021-09-16 13:50:00,41.7,41.87,41.69,41.86,69940.0,39.0739,39.2332,39.0645,39.2238,69940.0
2021-09-16 14:00:00,41.87,41.93,41.85,41.93,35535.0,39.2332,39.2894,39.2144,39.2894,35535.0
2021-09-16 14:10:00,41.93,41.97,41.92,41.95,58465.0,39.2894,39.3269,39.28,39.3081,58465.0
2021-09-16 14:20:00,41.96,42.01,41.96,41.97,57565.0,39.3175,39.3644,39.3175,39.3269,57565.0
2021-09-16 14:30:00,42.01,42.03,41.92,41.94,60585.0,39.3644,39.3831,39.28,39.2988,60585.0
2021-09-16 14:40:00,41.96,41.96,41.88,41.92,32445.0,39.3175,39.3175,39.2425,39.28,32445.0
2021-09-16 14:50:00,41.92,41.98,41.9,41.95,37165.0,39.28,39.3362,39.2613,39.3081,37165.0
2021-09-16 15:00:00,41.96,41.96,41.89,41.9,83530.0,39.3175,39.3175,39.2519,39.2613,83530.0
2021-09-16 15:10:00,41.89,41.99,41.89,41.91,48935.0,39.2519,39.3456,39.2519,39.2707,48935.0
2021-09-16 15:20:00,41.92,42.01,41.92,41.92,30745.0,39.28,39.3644,39.28,39.28,30745.0
2021-09-16 15:30:00,41.95,42.0,41.95,41.96,54650.0,39.3081,39.355,39.3081,39.3175,54650.0
2021-09-16 15:40:00,41.96,42.0,41.94,41.95,93545.0,39.3175,39.355,39.2988,39.3081,93545.0
2021-09-16 15:50:00,41.95,41.95,41.88,41.88,231730.0,39.3081,39.3081,39.2425,39.2425,231730.0
2021-09-17 09:30:00,41.59,41.83,41.59,41.67,448710.0,38.9708,39.1957,38.9708,39.0458,448710.0
2021-09-17 09:40:00,41.78,41.85,41.7,41.7,21680.0,39.1488,39.2144,39.0739,39.0739,21680.0
2021-09-17 09:50:00,41.67,41.74,41.57,41.71,64720.0,39.0458,39.1114,38.9521,39.0833,64720.0
2021-09-17 10:00:00,41.74,41.75,41.59,41.62,46270.0,39.1114,39.1207,38.9708,38.9989,46270.0
2021-09-17 10:10:00,41.62,41.63,41.31,41.33,55760.0,38.9989,39.0083,38.7084,38.7272,55760.0
2021-09-17 10:20:00,41.33,41.58,41.33,41.57,37755.0,38.7272,38.9614,38.7272,38.9521,37755.0
2021-09-17 10:30:00,41.55,41.6,41.5,41.59,46165.0,38.9333,38.9802,38.8865,38.9708,46165.0
2021-09-17 10:40:00,41.62,41.62,41.52,41.52,37480.0,38.9989,38.9989,38.9052,38.9052,37480.0
2021-09-17 10:50:00,41.48,41.52,41.44,41.51,22505.0,38.8677,38.9052,38.8303,38.8958,22505.0
2021-09-17 11:00:00,41.53,41.59,41.52,41.55,27040.0,38.9146,38.9708,38.9052,38.9333,27040.0
2021-09-17 11:10:00,41.54,41.6,41.52,41.59,26655.0,38.924,38.9802,38.9052,38.9708,26655.0
2021-09-17 11:20:00,41.59,41.6,41.44,41.44,15590.0,38.9708,38.9802,38.8303,38.8303,15590.0
2021-09-17 11:30:00,41.43,41.54,41.39,41.52,48660.0,38.8209,38.924,38.7834,38.9052,48660.0
2021-09-17 11:40:00,41.56,41.56,41.52,41.56,13030.0,38.9427,38.9427,38.9052,38.9427,13030.0
2021-09-17 11:50:00,41.55,41.62,41.54,41.58,44605.0,38.9333,38.9989,38.924,38.9614,44605.0
2021-09-17 12:00:00,41.56,41.69,41.55,41.68,42685.0,38.9427,39.0645,38.9333,39.0551,42685.0
2021-09-17 12:10:00,41.73,41.73,41.63,41.63,22015.0,39.102,39.102,39.0083,39.0083,22015.0
2021-09-17 12:20:00,41.65,41.72,41.65,41.67,8585.0,39.027,39.0926,39.027,39.0458,8585.0
2021-09-17 12:30:00,41.67,41.75,41.67,41.69,14450.0,39.0458,39.1207,39.0458,39.0645,14450.0
2021-09-17 12:40:00,41.7,41.7,41.59,41.62,30740.0,39.0739,39.0739,38.9708,38.9989,30740.0
2021-09-17 12:50:00,41.63,41.7,41.61,41.63,59575.0,39.0083,39.0739,38.9895,39.0083,59575.0
2021-09-17 13:00:00,41.65,41.65,41.61,41.63,10780.0,39.027,39.027,38.9895,39.0083,10780.0
2021-09-17 13:10:00,41.62,41.63,41.57,41.57,10330.0,38.9989,39.0083,38.9521,38.9521,10330.0
2021-09-17 13:20:00,41.57,41.65,41.52,41.65,26915.0,38.9521,39.027,38.9052,39.027,26915.0
2021-09-17 13:30:00,41.66,41.73,41.6,41.7,23505.0,39.0364,39.102,38.9802,39.0739,23505.0
2021-09-17 13:40:00,41.72,41.72,41.56,41.56,13770.0,39.0926,39.0926,38.9427,38.9427,13770.0
2021-09-17 13:50:00,41.55,41.63,41.54,41.55,20770.0,38.9333,39.0083,38.924,38.9333,20770.0
2021-09-17 14:00:00,41.55,41.56,41.53,41.55,30130.0,38.9333,38.9427,38.9146,38.9333,30130.0
2021-09-17 14:10:00,41.56,41.6,41.56,41.59,13005.0,38.9427,38.9802,38.9427,38.9708,13005.0
2021-09-17 14:20:00,41.61,41.62,41.52,41.53,43510.0,38.9895,38.9989,38.9052,38.9146,43510.0
2021-09-17 14:30:00,41.52,41.58,41.48,41.48,64490.0,38.9052,38.9614,38.8677,38.8677,64490.0
2021-09-17 14:40:00,41.52,41.56,41.49,41.54,45860.0,38.9052,38.9427,38.8771,38.924,45860.0
2021-09-17 14:50:00,41.52,41.58,41.5,41.54,18500.0,38.9052,38.9614,38.8865,38.924,18500.0
2021-09-17 15:00:00,41.55,41.57,41.51,41.53,27305.0,38.9333,38.9521,38.8958,38.9146,27305.0
2021-09-17 15:10:00,41.52,41.54,41.48,41.5,29185.0,38.9052,38.924,38.8677,38.8865,29185.0
2021-09-17 15:20:00,41.51,41.52,41.42,41.43,40320.0,38.8958,38.9052,38.8115,38.8209,40320.0
2021-09-17 15:30:00,41.42,41.43,41.38,41.4,38420.0,38.8115,38.8209,38.774,38.7928,38420.0
2021-09-17 15:40:00,41.45,41.46,41.34,41.34,70355.0,38.8396,38.849,38.7366,38.7366,70355.0
2021-09-17 15:50:00,41.33,41.45,41.2,41.42,361190.0,38.7272,38.8396,38.6054,38.8115,361190.0
2021-09-20 09:30:00,40.94,41.11,40.64,41.04,66685.0,38.3617,38.521,38.0806,38.4554,66685.0
2021-09-20 09:40:00,40.99,41.25,40.99,41.17,15040.0,38.4086,38.6522,38.4086,38.5773,15040.0
2021-09-20 09:50:00,41.16,41.2,41.08,41.13,47890.0,38.5679,38.6054,38.4929,38.5398,47890.0
2021-09-20 10:00:00,41.07,41.15,40.98,41.11,59025.0,38.4836,38.5585,38.3992,38.521,59025.0
2021-09-20 10:10:00,41.11,41.11,40.9,40.93,113560.0,38.521,38.521,38.3243,38.3524,113560.0
2021-09-20 10:20:00,40.93,41.04,40.92,41.04,19930.0,38.3524,38.4554,38.343,38.4554,19930.0
2021-09-20 10:30:00,41.03,41.22,41.03,41.19,56870.0,38.4461,38.6241,38.4461,38.596,56870.0
2021-09-20 10:40:00,41.18,41.18,41.06,41.11,61195.0,38.5866,38.5866,38.4742,38.521,61195.0
2021-09-20 10:50:00,41.16,41.22,41.05,41.09,29700.0,38.5679,38.6241,38.4648,38.5023,29700.0
2021-09-20 11:00:00,41.09,41.16,41.02,41.04,12930.0,38.5023,38.5679,38.4367,38.4554,12930.0
2021-09-20 11:10:00,41.05,41.08,41.01,41.04,15000.0,38.4648,38.4929,38.4273,38.4554,15000.0
2021-09-20 11:20:00,41.06,41.11,40.97,41.05,44690.0,38.4742,38.521,38.3899,38.4648,44690.0
2021-09-20 11:30:00,40.96,41.0,40.94,40.95,20285.0,38.3805,38.418,38.3617,38.3711,20285.0
2021-09-20 11:40:00,40.93,40.97,40.93,40.93,10510.0,38.3524,38.3899,38.3524,38.3524,10510.0
2021-09-20 11:50:00,40.91,40.92,40.86,40.89,43655.0,38.3336,38.343,38.2868,38.3149,43655.0
2021-09-20 12:00:00,40.9,40.9,40.81,40.82,16420.0,38.3243,38.3243,38.2399,38.2493,16420.0
2021-09-20 12:10:00,40.82,40.91,40.82,40.87,19605.0,38.2493,38.3336,38.2493,38.2962,19605.0
2021-09-20 12:20:00,40.89,40.97,40.84,40.97,12940.0,38.3149,38.3899,38.268,38.3899,12940.0
2021-09-20 12:30:00,40.91,40.98,40.91,40.96,16570.0,38.3336,38.3992,38.3336,38.3805,16570.0
2021-09-20 12:40:00,40.95,40.96,40.87,40.89,5505.0,38.3711,38.3805,38.2962,38.3149,5505.0
2021-09-20 12:50:00,40.91,40.95,40.88,40.93,24650.0,38.3336,38.3711,38.3055,38.3524,24650.0
2021-09-20 13:00:00,40.92,40.93,40.84,40.87,37545.0,38.343,38.3524,38.268,38.2962,37545.0
2021-09-20 13:10:00,40.85,40.95,40.85,40.95,15565.0,38.2774,38.3711,38.2774,38.3711,15565.0
2021-09-20 13:20:00,40.96,40.96,40.9,40.92,17235.0,38.3805,38.3805,38.3243,38.343,17235.0
2021-09-20 13:30:00,40.91,40.95,40.87,40.93,9455.0,38.3336,38.3711,38.2962,38.3524,9455.0
2021-09-20 13:40:00,40.93,40.95,40.87,40.93,8435.0,38.3524,38.3711,38.2962,38.3524,8435.0
2021-09-20 13:50:00,40.95,40.95,40.9,40.93,15420.0,38.3711,38.3711,38.3243,38.3524,15420.0
2021-09-20 14:00:00,40.96,40.96,40.88,40.93,8750.0,38.3805,38.3805,38.3055,38.3524,8750.0
2021-09-20 14:10:00,40.89,40.94,40.85,40.91,16500.0,38.3149,38.3617,38.2774,38.3336,16500.0
2021-09-20 14:20:00,40.9,40.93,40.85,40.88,51215.0,38.3243,38.3524,38.2774,38.3055,51215.0
2021-09-20 14:30:00,40.89,40.9,40.78,40.81,21590.0,38.3149,38.3243,38.2118,38.2399,21590.0
2021-09-20 14:40:00,40.83,40.88,40.8,40.82,30795.0,38.2587,38.3055,38.2306,38.2493,30795.0
2021-09-20 14:50:00,40.81,40.89,40.8,40.84,20525.0,38.2399,38.3149,38.2306,38.268,20525.0
2021-09-20 15:00:00,40.86,40.87,40.77,40.8,61865.0,38.2868,38.2962,38.2024,38.2306,61865.0
2021-09-20 15:10:00,40.81,40.85,40.73,40.74,15625.0,38.2399,38.2774,38.165,38.1743,15625.0
2021-09-20 15:20:00,40.77,40.94,40.76,40.94,16510.0,38.2024,38.3617,38.1931,38.3617,16510.0
2021-09-20 15:30:00,40.93,41.02,40.91,40.98,56915.0,38.3524,38.4367,38.3336,38.3992,56915.0
2021-09-20 15:40:00,40.99,41.08,40.98,41.03,51640.0,38.4086,38.4929,38.3992,38.4461,51640.0
2021-09-20 15:50:00,40.97,41.15,40.85,41.1,376830.0,38.3899,38.5585,38.2774,38.5117,376830.0
2021-09-21 09:30:00,41.42,41.47,41.39,41.45,43120.0,38.8115,38.8584,38.7834,38.8396,43120.0
2021-09-21 09:40:00,41.41,41.59,41.26,41.48,30565.0,38.8021,38.9708,38.6616,38.8677,30565.0
2021-09-21 09:50:00,41.48,41.55,41.4,41.44,35170.0,38.8677,38.9333,38.7928,38.8303,35170.0
2021-09-21 10:00:00,41.48,41.53,41.37,41.37,24040.0,38.8677,38.9146,38.7647,38.7647,24040.0
2021-09-21 10:10:00,41.44,41.44,41.31,41.41,13915.0,38.8303,38.8303,38.7084,38.8021,13915.0
2021-09-21 10:20:00,41.38,41.41,41.3,41.41,13750.0,38.774,38.8021,38.6991,38.8021,13750.0
2021-09-21 10:30:00,41.38,41.38,41.09,41.1,16880.0,38.774,38.774,38.5023,38.5117,16880.0
2021-09-21 10:40:00,41.12,41.13,40.93,40.97,54520.0,38.5304,38.5398,38.3524,38.3899,54520.0
2021-09-21 10:50:00,40.95,41.03,40.9,41.03,120955.0,38.3711,38.4461,38.3243,38.4461,120955.0
2021-09-21 11:00:00,41.04,41.22,41.02,41.22,16480.0,38.4554,38.6241,38.4367,38.6241,16480.0
2021-09-21 11:10:00,41.23,41.34,41.22,41.31,16775.0,38.6335,38.7366,38.6241,38.7084,16775.0
2021-09-21 11:20:00,41.29,41.29,41.23,41.23,9000.0,38.6897,38.6897,38.6335,38.6335,9000.0
2021-09-21 11:30:00,41.28,41.38,41.26,41.36,12295.0,38.6803,38.774,38.6616,38.7553,12295.0
2021-09-21 11:40:00,41.36,41.41,41.32,41.33,26850.0,38.7553,38.8021,38.7178,38.7272,26850.0
2021-09-21 11:50:00,41.33,41.33,41.27,41.27,12465.0,38.7272,38.7272,38.671,38.671,12465.0
2021-09-21 12:00:00,41.27,41.34,41.25,41.34,15455.0,38.671,38.7366,38.6522,38.7366,15455.0
2021-09-21 12:10:00,41.32,41.35,41.3,41.32,16090.0,38.7178,38.7459,38.6991,38.7178,16090.0
2021-09-21 12:20:00,41.33,41.35,41.32,41.34,9280.0,38.7272,38.7459,38.7178,38.7366,9280.0
2021-09-21 12:30:00,41.34,41.37,41.3,41.3,33895.0,38.7366,38.7647,38.6991,38.6991,33895.0
2021-09-21 12:40:00,41.31,41.33,41.3,41.3,8860.0,38.7084,38.7272,38.6991,38.6991,8860.0
2021-09-21 12:50:00,41.29,41.32,41.2,41.28,11450.0,38.6897,38.7178,38.6054,38.6803,11450.0
2021-09-21 13:00:00,41.31,41.35,41.28,41.35,8705.0,38.7084,38.7459,38.6803,38.7459,8705.0
2021-09-21 13:10:00,41.36,41.36,41.32,41.32,4000.0,38.7553,38.7553,38.7178,38.7178,4000.0
2021-09-21 13:20:00,41.35,41.38,41.29,41.29,19180.0,38.7459,38.774,38.6897,38.6897,19180.0
2021-09-21 13:30:00,41.26,41.34,41.26,41.34,15940.0,38.6616,38.7366,38.6616,38.7366,15940.0
2021-09-21 13:40:00,41.34,41.34,41.3,41.34,11195.0,38.7366,38.7366,38.6991,38.7366,11195.0
2021-09-21 13:50:00,41.34,41.36,41.3,41.31,9040.0,38.7366,38.7553,38.6991,38.7084,9040.0
2021-09-21 14:00:00,41.34,41.5,41.34,41.48,32570.0,38.7366,38.8865,38.7366,38.8677,32570.0
2021-09-21 14:10:00,41.46,41.46,41.39,41.42,19805.0,38.849,38.849,38.7834,38.8115,19805.0
2021-09-21 14:20:00,41.4,41.41,41.31,41.34,40940.0,38.7928,38.8021,38.7084,38.7366,40940.0
2021-09-21 14:30:00,41.38,41.41,41.36,41.36,13105.0,38.774,38.8021,38.7553,38.7553,13105.0
2021-09-21 14:40:00,41.38,41.39,41.35,41.35,5000.0,38.774,38.7834,38.7459,38.7459,5000.0
2021-09-21 14:50:00,41.36,41.48,41.36,41.45,39565.0,38.7553,38.8677,38.7553,38.8396,39565.0
2021-09-21 15:00:00,41.44,41.51,41.44,41.47,13900.0,38.8303,38.8958,38.8303,38.8584,13900.0
2021-09-21 15:10:00,41.48,41.59,41.48,41.52,9755.0,38.8677,38.9708,38.8677,38.9052,9755.0
2021-09-21 15:20:00,41.56,41.59,41.52,41.52,14000.0,38.9427,38.9708,38.9052,38.9052,14000.0
2021-09-21 15:30:00,41.55,41.6,41.54,41.55,33000.0,38.9333,38.9802,38.924,38.9333,33000.0
2021-09-21 15:40:00,41.55,41.56,41.45,41.47,42130.0,38.9333,38.9427,38.8396,38.8584,42130.0
2021-09-21 15:50:00,41.45,41.48,41.37,41.43,258875.0,38.8396,38.8677,38.7647,38.8209,258875.0
2021-09-22 09:30:00,41.61,41.76,41.46,41.46,64655.0,38.9895,39.1301,38.849,38.849,64655.0
2021-09-22 09:40:00,41.42,41.45,41.33,41.42,53120.0,38.8115,38.8396,38.7272,38.8115,53120.0
2021-09-22 09:50:00,41.44,41.68,41.43,41.68,29305.0,38.8303,39.0551,38.8209,39.0551,29305.0
2021-09-22 10:00:00,41.65,41.79,41.62,41.76,57060.0,39.027,39.1582,38.9989,39.1301,57060.0
2021-09-22 10:10:00,41.75,41.76,41.65,41.74,26595.0,39.1207,39.1301,39.027,39.1114,26595.0
2021-09-22 10:20:00,41.72,41.86,41.72,41.84,43515.0,39.0926,39.2238,39.0926,39.2051,43515.0
2021-09-22 10:30:00,41.84,42.07,41.84,41.99,68990.0,39.2051,39.4206,39.2051,39.3456,68990.0
2021-09-22 10:40:00,42.0,42.04,41.97,42.04,26500.0,39.355,39.3925,39.3269,39.3925,26500.0
2021-09-22 10:50:00,42.05,42.16,42.02,42.16,34955.0,39.4018,39.5049,39.3737,39.5049,34955.0
2021-09-22 11:00:00,42.18,42.23,42.16,42.23,29545.0,39.5237,39.5705,39.5049,39.5705,29545.0
2021-09-22 11:10:00,42.23,42.31,42.23,42.26,41300.0,39.5705,39.6455,39.5705,39.5986,41300.0
2021-09-22 11:20:00,42.26,42.26,42.21,42.25,17750.0,39.5986,39.5986,39.5518,39.5892,17750.0
2021-09-22 11:30:00,42.28,42.31,42.27,42.29,12090.0,39.6174,39.6455,39.608,39.6267,12090.0
2021-09-22 11:40:00,42.29,42.36,42.29,42.36,15940.0,39.6267,39.6923,39.6267,39.6923,15940.0
2021-09-22 11:50:00,42.37,42.41,42.27,42.36,29905.0,39.7017,39.7392,39.608,39.6923,29905.0
2021-09-22 12:00:00,42.37,42.42,42.35,42.39,68805.0,39.7017,39.7485,39.6829,39.7204,68805.0
2021-09-22 12:10:00,42.39,42.41,42.37,42.39,22995.0,39.7204,39.7392,39.7017,39.7204,22995.0
2021-09-22 12:20:00,42.41,42.43,42.36,42.36,15210.0,39.7392,39.7579,39.6923,39.6923,15210.0
2021-09-22 12:30:00,42.35,42.37,42.34,42.36,10075.0,39.6829,39.7017,39.6736,39.6923,10075.0
2021-09-22 12:40:00,42.34,42.36,42.32,42.34,23610.0,39.6736,39.6923,39.6548,39.6736,23610.0
2021-09-22 12:50:00,42.33,42.33,42.26,42.29,10005.0,39.6642,39.6642,39.5986,39.6267,10005.0
2021-09-22 13:00:00,42.29,42.29,42.22,42.22,8340.0,39.6267,39.6267,39.5611,39.5611,8340.0
2021-09-22 13:10:00,42.2,42.2,42.15,42.16,15550.0,39.5424,39.5424,39.4955,39.5049,15550.0
2021-09-22 13:20:00,42.15,42.23,42.15,42.21,22450.0,39.4955,39.5705,39.4955,39.5518,22450.0
2021-09-22 13:30:00,42.21,42.22,42.15,42.22,17125.0,39.5518,39.5611,39.4955,39.5611,17125.0
2021-09-22 13:40:00,42.2,42.2,42.17,42.17,8105.0,39.5424,39.5424,39.5143,39.5143,8105.0
2021-09-22 13:50:00,42.18,42.31,42.17,42.31,29690.0,39.5237,39.6455,39.5143,39.6455,29690.0
2021-09-22 14:00:00,42.26,42.38,42.22,42.32,31610.0,39.5986,39.7111,39.5611,39.6548,31610.0
2021-09-22 14:10:00,42.34,42.41,42.33,42.36,24815.0,39.6736,39.7392,39.6642,39.6923,24815.0
2021-09-22 14:20:00,42.36,42.38,42.31,42.38,33500.0,39.6923,39.7111,39.6455,39.7111,33500.0
2021-09-22 14:30:00,42.41,42.41,42.3,42.33,34805.0,39.7392,39.7392,39.6361,39.6642,34805.0
2021-09-22 14:40:00,42.32,42.34,42.26,42.27,43105.0,39.6548,39.6736,39.5986,39.608,43105.0
2021-09-22 14:50:00,42.27,42.3,42.2,42.27,51245.0,39.608,39.6361,39.5424,39.608,51245.0
2021-09-22 15:00:00,42.26,42.33,42.22,42.32,37100.0,39.5986,39.6642,39.5611,39.6548,37100.0
2021-09-22 15:10:00,42.31,42.41,42.31,42.41,46170.0,39.6455,39.7392,39.6455,39.7392,46170.0
2021-09-22 15:20:00,42.41,42.42,42.35,42.39,58525.0,39.7392,39.7485,39.6829,39.7204,58525.0
2021-09-22 15:30:00,42.39,42.43,42.32,42.41,79960.0,39.7204,39.7579,39.6548,39.7392,79960.0
2021-09-22 15:40:00,42.41,42.41,42.32,42.37,136255.0,39.7392,39.7392,39.6548,39.7017,136255.0
2021-09-22 15:50:00,42.36,42.41,42.32,42.37,302645.0,39.6923,39.7392,39.6548,39.7017,302645.0
2021-09-23 09:30:00,42.65,42.7,42.58,42.68,44865.0,39.9641,40.0109,39.8985,39.9922,44865.0
2021-09-23 09:40:00,42.7,42.73,42.55,42.72,15575.0,40.0109,40.039,39.8704,40.0296,15575.0
2021-09-23 09:50:00,42.65,42.74,42.65,42.69,27090.0,39.9641,40.0484,39.9641,40.0015,27090.0
2021-09-23 10:00:00,42.68,42.69,42.5,42.5,21155.0,39.9922,40.0015,39.8235,39.8235,21155.0
2021-09-23 10:10:00,42.51,42.51,42.35,42.41,49805.0,39.8329,39.8329,39.6829,39.7392,49805.0
2021-09-23 10:20:00,42.47,42.47,42.33,42.37,31375.0,39.7954,39.7954,39.6642,39.7017,31375.0
2021-09-23 10:30:00,42.37,42.42,42.34,42.41,100680.0,39.7017,39.7485,39.6736,39.7392,100680.0
2021-09-23 10:40:00,42.41,42.41,42.35,42.39,29740.0,39.7392,39.7392,39.6829,39.7204,29740.0
2021-09-23 10:50:00,42.41,42.44,42.38,42.42,27975.0,39.7392,39.7673,39.7111,39.7485,27975.0
2021-09-23 11:00:00,42.42,42.42,42.3,42.31,24095.0,39.7485,39.7485,39.6361,39.6455,24095.0
2021-09-23 11:10:00,42.3,42.37,42.24,42.25,18890.0,39.6361,39.7017,39.5799,39.5892,18890.0
2021-09-23 11:20:00,42.24,42.3,42.18,42.29,47915.0,39.5799,39.6361,39.5237,39.6267,47915.0
2021-09-23 11:30:00,42.29,42.36,42.23,42.24,40380.0,39.6267,39.6923,39.5705,39.5799,40380.0
2021-09-23 11:40:00,42.22,42.24,42.11,42.17,45415.0,39.5611,39.5799,39.4581,39.5143,45415.0
2021-09-23 11:50:00,42.17,42.26,42.17,42.21,25240.0,39.5143,39.5986,39.5143,39.5518,25240.0
2021-09-23 12:00:00,42.22,42.22,42.13,42.13,22465.0,39.5611,39.5611,39.4768,39.4768,22465.0
2021-09-23 12:10:00,42.11,42.18,42.1,42.13,27165.0,39.4581,39.5237,39.4487,39.4768,27165.0
2021-09-23 12:20:00,42.15,42.16,42.1,42.15,39450.0,39.4955,39.5049,39.4487,39.4955,39450.0
2021-09-23 12:30:00,42.14,42.24,42.13,42.21,33600.0,39.4862,39.5799,39.4768,39.5518,33600.0
2021-09-23 12:40:00,42.21,42.25,42.21,42.21,16045.0,39.5518,39.5892,39.5518,39.5518,16045.0
2021-09-23 12:50:00,42.22,42.24,42.21,42.23,20020.0,39.5611,39.5799,39.5518,39.5705,20020.0
2021-09-23 13:00:00,42.23,42.26,42.23,42.26,23765.0,39.5705,39.5986,39.5705,39.5986,23765.0
2021-09-23 13:10:00,42.25,42.28,42.24,42.26,20475.0,39.5892,39.6174,39.5799,39.5986,20475.0
2021-09-23 13:20:00,42.26,42.27,42.23,42.25,25105.0,39.5986,39.608,39.5705,39.5892,25105.0
2021-09-23 13:30:00,42.26,42.31,42.25,42.3,30980.0,39.5986,39.6455,39.5892,39.6361,30980.0
2021-09-23 13:40:00,42.29,42.31,42.27,42.31,16820.0,39.6267,39.6455,39.608,39.6455,16820.0
2021-09-23 13:50:00,42.31,42.31,42.22,42.24,31955.0,39.6455,39.6455,39.5611,39.5799,31955.0
2021-09-23 14:00:00,42.24,42.25,42.13,42.14,46755.0,39.5799,39.5892,39.4768,39.4862,46755.0
2021-09-23 14:10:00,42.13,42.15,42.12,42.15,27265.0,39.4768,39.4955,39.4674,39.4955,27265.0
2021-09-23 14:20:00,42.15,42.16,42.12,42.12,10760.0,39.4955,39.5049,39.4674,39.4674,10760.0
2021-09-23 14:30:00,42.13,42.13,42.04,42.06,17455.0,39.4768,39.4768,39.3925,39.4112,17455.0
2021-09-23 14:40:00,42.07,42.09,41.97,42.02,43340.0,39.4206,39.4393,39.3269,39.3737,43340.0
2021-09-23 14:50:00,42.01,42.06,42.0,42.04,29305.0,39.3644,39.4112,39.355,39.3925,29305.0
2021-09-23 15:00:00,42.04,42.05,41.97,41.99,31200.0,39.3925,39.4018,39.3269,39.3456,31200.0
2021-09-23 15:10:00,41.97,41.97,41.9,41.92,37885.0,39.3269,39.3269,39.2613,39.28,37885.0
2021-09-23 15:20:00,41.93,41.99,41.93,41.96,58920.0,39.2894,39.3456,39.2894,39.3175,58920.0
2021-09-23 15:30:00,41.95,41.96,41.86,41.89,57635.0,39.3081,39.3175,39.2238,39.2519,57635.0
2021-09-23 15:40:00,41.89,41.95,41.88,41.88,67400.0,39.2519,39.3081,39.2425,39.2425,67400.0
2021-09-23 15:50:00,41.87,42.07,41.86,42.05,377735.0,39.2332,39.4206,39.2238,39.4018,377735.0
2021-09-24 09:30:00,42.03,42.09,41.62,41.99,76245.0,39.3831,39.4393,38.9989,39.3456,76245.0
2021-09-24 09:40:00,42.03,42.13,41.82,41.83,11120.0,39.3831,39.4768,39.1863,39.1957,11120.0
2021-09-24 09:50:00,41.85,41.92,41.85,41.91,9510.0,39.2144,39.28,39.2144,39.2707,9510.0
2021-09-24 10:00:00,42.05,42.2,42.05,42.14,53325.0,39.4018,39.5424,39.4018,39.4862,53325.0
2021-09-24 10:10:00,42.15,42.18,42.09,42.16,18115.0,39.4955,39.5237,39.4393,39.5049,18115.0
2021-09-24 10:20:00,42.14,42.17,42.08,42.12,6500.0,39.4862,39.5143,39.4299,39.4674,6500.0
2021-09-24 10:30:00,42.11,42.16,42.07,42.07,20185.0,39.4581,39.5049,39.4206,39.4206,20185.0
2021-09-24 10:40:00,42.07,42.1,42.01,42.08,8230.0,39.4206,39.4487,39.3644,39.4299,8230.0
2021-09-24 10:50:00,42.08,42.1,42.06,42.06,10590.0,39.4299,39.4487,39.4112,39.4112,10590.0
2021-09-24 11:00:00,42.1,42.14,42.07,42.14,11370.0,39.4487,39.4862,39.4206,39.4862,11370.0
2021-09-24 11:10:00,42.11,42.14,42.06,42.06,14960.0,39.4581,39.4862,39.4112,39.4112,14960.0
2021-09-24 11:20:00,42.1,42.12,42.06,42.07,13980.0,39.4487,39.4674,39.4112,39.4206,13980.0
2021-09-24 11:30:00,42.06,42.09,42.02,42.08,12435.0,39.4112,39.4393,39.3737,39.4299,12435.0
2021-09-24 11:40:00,42.11,42.11,42.06,42.07,12670.0,39.4581,39.4581,39.4112,39.4206,12670.0
2021-09-24 11:50:00,42.06,42.17,42.06,42.15,15000.0,39.4112,39.5143,39.4112,39.4955,15000.0
2021-09-24 12:00:00,42.15,42.15,42.09,42.12,12990.0,39.4955,39.4955,39.4393,39.4674,12990.0
2021-09-24 12:10:00,42.13,42.18,42.11,42.15,11550.0,39.4768,39.5237,39.4581,39.4955,11550.0
2021-09-24 12:20:00,42.13,42.14,42.1,42.13,9385.0,39.4768,39.4862,39.4487,39.4768,9385.0
2021-09-24 12:30:00,42.1,42.14,42.06,42.06,16300.0,39.4487,39.4862,39.4112,39.4112,16300.0
2021-09-24 12:40:00,42.11,42.11,42.05,42.07,9500.0,39.4581,39.4581,39.4018,39.4206,9500.0
2021-09-24 12:50:00,42.09,42.09,42.01,42.02,22000.0,39.4393,39.4393,39.3644,39.3737,22000.0
2021-09-24 13:00:00,42.03,42.03,41.98,41.98,15035.0,39.3831,39.3831,39.3362,39.3362,15035.0
2021-09-24 13:10:00,41.99,42.04,41.98,42.0,19305.0,39.3456,39.3925,39.3362,39.355,19305.0
2021-09-24 13:20:00,42.02,42.05,41.97,42.03,29010.0,39.3737,39.4018,39.3269,39.3831,29010.0
2021-09-24 13:30:00,42.02,42.03,41.96,42.0,21070.0,39.3737,39.3831,39.3175,39.355,21070.0
2021-09-24 13:40:00,41.98,41.98,41.93,41.93,15030.0,39.3362,39.3362,39.2894,39.2894,15030.0
2021-09-24 13:50:00,41.95,41.95,41.91,41.91,23610.0,39.3081,39.3081,39.2707,39.2707,23610.0
2021-09-24 14:00:00,41.91,41.95,41.9,41.9,10040.0,39.2707,39.3081,39.2613,39.2613,10040.0
2021-09-24 14:10:00,41.9,41.93,41.88,41.89,17085.0,39.2613,39.2894,39.2425,39.2519,17085.0
2021-09-24 14:20:00,41.88,41.93,41.87,41.92,13505.0,39.2425,39.2894,39.2332,39.28,13505.0
2021-09-24 14:30:00,41.92,41.92,41.89,41.92,13300.0,39.28,39.28,39.2519,39.28,13300.0
2021-09-24 14:40:00,41.92,41.93,41.88,41.91,18055.0,39.28,39.2894,39.2425,39.2707,18055.0
2021-09-24 14:50:00,41.93,42.0,41.91,41.98,42205.0,39.2894,39.355,39.2707,39.3362,42205.0
2021-09-24 15:00:00,41.98,41.98,41.94,41.96,28100.0,39.3362,39.3362,39.2988,39.3175,28100.0
2021-09-24 15:10:00,41.97,42.0,41.96,41.98,20140.0,39.3269,39.355,39.3175,39.3362,20140.0
2021-09-24 15:20:00,41.97,42.05,41.97,42.03,22485.0,39.3269,39.4018,39.3269,39.3831,22485.0
2021-09-24 15:30:00,42.03,42.07,41.99,42.05,47275.0,39.3831,39.4206,39.3456,39.4018,47275.0
2021-09-24 15:40:00,42.08,42.15,42.06,42.12,47085.0,39.4299,39.4955,39.4112,39.4674,47085.0
2021-09-24 15:50:00,42.13,42.17,42.02,42.15,225675.0,39.4768,39.5143,39.3737,39.4955,225675.0
2021-09-27 09:30:00,42.15,42.48,42.14,42.42,94445.0,39.4955,39.8048,39.4862,39.7485,94445.0
2021-09-27 09:40:00,42.4,42.56,42.22,42.56,35455.0,39.7298,39.8797,39.5611,39.8797,35455.0
2021-09-27 09:50:00,42.5,42.53,42.4,42.43,9610.0,39.8235,39.8516,39.7298,39.7579,9610.0
2021-09-27 10:00:00,42.37,42.44,42.32,42.36,20500.0,39.7017,39.7673,39.6548,39.6923,20500.0
2021-09-27 10:10:00,42.38,42.41,42.21,42.21,13505.0,39.7111,39.7392,39.5518,39.5518,13505.0
2021-09-27 10:20:00,42.24,42.24,42.11,42.19,50325.0,39.5799,39.5799,39.4581,39.533,50325.0
2021-09-27 10:30:00,42.21,42.24,42.19,42.22,17740.0,39.5518,39.5799,39.533,39.5611,17740.0
2021-09-27 10:40:00,42.25,42.28,42.11,42.14,17350.0,39.5892,39.6174,39.4581,39.4862,17350.0
2021-09-27 10:50:00,42.15,42.15,42.05,42.08,12350.0,39.4955,39.4955,39.4018,39.4299,12350.0
2021-09-27 11:00:00,42.1,42.19,42.1,42.15,11235.0,39.4487,39.533,39.4487,39.4955,11235.0
2021-09-27 11:10:00,42.14,42.22,42.11,42.17,28915.0,39.4862,39.5611,39.4581,39.5143,28915.0
2021-09-27 11:20:00,42.17,42.22,42.13,42.19,41030.0,39.5143,39.5611,39.4768,39.533,41030.0
2021-09-27 11:30:00,42.19,42.22,42.1,42.1,42630.0,39.533,39.5611,39.4487,39.4487,42630.0
2021-09-27 11:40:00,42.09,42.12,42.01,42.01,58080.0,39.4393,39.4674,39.3644,39.3644,58080.0
2021-09-27 11:50:00,42.0,42.0,41.88,41.88,41415.0,39.355,39.355,39.2425,39.2425,41415.0
2021-09-27 12:00:00,41.88,41.96,41.87,41.89,46175.0,39.2425,39.3175,39.2332,39.2519,46175.0
2021-09-27 12:10:00,41.89,41.89,41.85,41.85,12455.0,39.2519,39.2519,39.2144,39.2144,12455.0
2021-09-27 12:20:00,41.85,41.85,41.75,41.83,41080.0,39.2144,39.2144,39.1207,39.1957,41080.0
2021-09-27 12:30:00,41.82,41.84,41.72,41.72,26810.0,39.1863,39.2051,39.0926,39.0926,26810.0
2021-09-27 12:40:00,41.71,41.79,41.69,41.69,158470.0,39.0833,39.1582,39.0645,39.0645,158470.0
2021-09-27 12:50:00,41.66,41.73,41.66,41.73,21500.0,39.0364,39.102,39.0364,39.102,21500.0
2021-09-27 13:00:00,41.72,41.79,41.72,41.78,56275.0,39.0926,39.1582,39.0926,39.1488,56275.0
2021-09-27 13:10:00,41.77,41.84,41.75,41.84,10250.0,39.1395,39.2051,39.1207,39.2051,10250.0
2021-09-27 13:20:00,41.83,41.84,41.77,41.78,27885.0,39.1957,39.2051,39.1395,39.1488,27885.0
2021-09-27 13:30:00,41.78,41.87,41.75,41.85,47320.0,39.1488,39.2332,39.1207,39.2144,47320.0
2021-09-27 13:40:00,41.85,41.86,41.79,41.85,36645.0,39.2144,39.2238,39.1582,39.2144,36645.0
2021-09-27 13:50:00,41.83,41.88,41.8,41.86,309060.0,39.1957,39.2425,39.1676,39.2238,309060.0
2021-09-27 14:00:00,41.88,41.9,41.82,41.87,43745.0,39.2425,39.2613,39.1863,39.2332,43745.0
2021-09-27 14:10:00,41.88,41.94,41.87,41.92,39130.0,39.2425,39.2988,39.2332,39.28,39130.0
2021-09-27 14:20:00,41.93,41.96,41.87,41.89,48875.0,39.2894,39.3175,39.2332,39.2519,48875.0
2021-09-27 14:30:00,41.89,41.96,41.87,41.92,37970.0,39.2519,39.3175,39.2332,39.28,37970.0
2021-09-27 14:40:00,41.92,41.93,41.88,41.91,33860.0,39.28,39.2894,39.2425,39.2707,33860.0
2021-09-27 14:50:00,41.9,41.91,41.87,41.89,59655.0,39.2613,39.2707,39.2332,39.2519,59655.0
2021-09-27 15:00:00,41.88,41.96,41.88,41.93,41365.0,39.2425,39.3175,39.2425,39.2894,41365.0
2021-09-27 15:10:00,41.93,41.95,41.89,41.95,96635.0,39.2894,39.3081,39.2519,39.3081,96635.0
2021-09-27 15:20:00,41.95,41.97,41.91,41.91,57320.0,39.3081,39.3269,39.2707,39.2707,57320.0
2021-09-27 15:30:00,41.91,41.97,41.9,41.96,107540.0,39.2707,39.3269,39.2613,39.3175,107540.0
2021-09-27 15:40:00,41.98,42.02,41.9,41.9,104820.0,39.3362,39.3737,39.2613,39.2613,104820.0
2021-09-27 15:50:00,41.89,42.08,41.86,42.06,462500.0,39.2519,39.4299,39.2238,39.4112,462500.0
2021-09-28 09:30:00,41.97,41.97,41.61,41.77,62265.0,39.3269,39.3269,38.9895,39.1395,62265.0
2021-09-28 09:40:00,41.69,41.88,41.69,41.83,20255.0,39.0645,39.2425,39.0645,39.1957,20255.0
2021-09-28 09:50:00,41.78,41.81,41.57,41.59,31805.0,39.1488,39.177,38.9521,38.9708,31805.0
2021-09-28 10:00:00,41.55,41.56,41.33,41.43,51860.0,38.9333,38.9427,38.7272,38.8209,51860.0
2021-09-28 10:10:00,41.43,41.45,41.26,41.31,54945.0,38.8209,38.8396,38.6616,38.7084,54945.0
2021-09-28 10:20:00,41.31,41.42,41.25,41.42,51445.0,38.7084,38.8115,38.6522,38.8115,51445.0
2021-09-28 10:30:00,41.49,41.65,41.4,41.59,31625.0,38.8771,39.027,38.7928,38.9708,31625.0
2021-09-28 10:40:00,41.59,41.61,41.53,41.55,34150.0,38.9708,38.9895,38.9146,38.9333,34150.0
2021-09-28 10:50:00,41.53,41.63,41.46,41.51,43705.0,38.9146,39.0083,38.849,38.8958,43705.0
2021-09-28 11:00:00,41.54,41.57,41.44,41.44,56870.0,38.924,38.9521,38.8303,38.8303,56870.0
2021-09-28 11:10:00,41.44,41.46,41.35,41.39,24460.0,38.8303,38.849,38.7459,38.7834,24460.0
2021-09-28 11:20:00,41.39,41.51,41.39,41.47,14850.0,38.7834,38.8958,38.7834,38.8584,14850.0
2021-09-28 11:30:00,41.46,41.51,41.4,41.51,17085.0,38.849,38.8958,38.7928,38.8958,17085.0
2021-09-28 11:40:00,41.47,41.49,41.45,41.49,11980.0,38.8584,38.8771,38.8396,38.8771,11980.0
2021-09-28 11:50:00,41.47,41.47,41.41,41.45,19615.0,38.8584,38.8584,38.8021,38.8396,19615.0
2021-09-28 12:00:00,41.45,41.45,41.36,41.41,19185.0,38.8396,38.8396,38.7553,38.8021,19185.0
2021-09-28 12:10:00,41.4,41.49,41.4,41.49,15750.0,38.7928,38.8771,38.7928,38.8771,15750.0
2021-09-28 12:20:00,41.48,41.49,41.45,41.47,18345.0,38.8677,38.8771,38.8396,38.8584,18345.0
2021-09-28 12:30:00,41.46,41.51,41.41,41.41,29345.0,38.849,38.8958,38.8021,38.8021,29345.0
2021-09-28 12:40:00,41.41,41.41,41.32,41.32,23280.0,38.8021,38.8021,38.7178,38.7178,23280.0
2021-09-28 12:50:00,41.33,41.4,41.31,41.37,15010.0,38.7272,38.7928,38.7084,38.7647,15010.0
2021-09-28 13:00:00,41.36,41.38,41.31,41.37,27090.0,38.7553,38.774,38.7084,38.7647,27090.0
2021-09-28 13:10:00,41.34,41.35,41.28,41.33,22765.0,38.7366,38.7459,38.6803,38.7272,22765.0
2021-09-28 13:20:00,41.33,41.43,41.31,41.41,15090.0,38.7272,38.8209,38.7084,38.8021,15090.0
2021-09-28 13:30:00,41.39,41.46,41.38,41.46,23200.0,38.7834,38.849,38.774,38.849,23200.0
2021-09-28 13:40:00,41.48,41.49,41.41,41.44,33275.0,38.8677,38.8771,38.8021,38.8303,33275.0
2021-09-28 13:50:00,41.46,41.48,41.44,41.44,7900.0,38.849,38.8677,38.8303,38.8303,7900.0
2021-09-28 14:00:00,41.42,41.43,41.39,41.4,11015.0,38.8115,38.8209,38.7834,38.7928,11015.0
2021-09-28 14:10:00,41.38,41.43,41.34,41.43,9500.0,38.774,38.8209,38.7366,38.8209,9500.0
2021-09-28 14:20:00,41.43,41.45,41.4,41.42,46030.0,38.8209,38.8396,38.7928,38.8115,46030.0
2021-09-28 14:30:00,41.44,41.44,41.37,41.4,14345.0,38.8303,38.8303,38.7647,38.7928,14345.0
2021-09-28 14:40:00,41.4,41.5,41.38,41.47,44255.0,38.7928,38.8865,38.774,38.8584,44255.0
2021-09-28 14:50:00,41.47,41.5,41.43,41.45,22040.0,38.8584,38.8865,38.8209,38.8396,22040.0
2021-09-28 15:00:00,41.42,41.51,41.4,41.5,69115.0,38.8115,38.8958,38.7928,38.8865,69115.0
2021-09-28 15:10:00,41.5,41.5,41.38,41.41,41235.0,38.8865,38.8865,38.774,38.8021,41235.0
2021-09-28 15:20:00,41.39,41.43,41.36,41.38,103520.0,38.7834,38.8209,38.7553,38.774,103520.0
2021-09-28 15:30:00,41.4,41.46,41.39,41.43,135845.0,38.7928,38.849,38.7834,38.8209,135845.0
2021-09-28 15:40:00,41.43,41.47,41.38,41.39,213475.0,38.8209,38.8584,38.774,38.7834,213475.0
2021-09-28 15:50:00,41.37,41.45,41.35,41.42,284485.0,38.7647,38.8396,38.7459,38.8115,284485.0
2021-09-29 09:30:00,41.73,41.98,41.57,41.7,76675.0,39.102,39.3362,38.9521,39.0739,76675.0
2021-09-29 09:40:00,41.61,41.72,41.5,41.59,43835.0,38.9895,39.0926,38.8865,38.9708,43835.0
2021-09-29 09:50:00,41.56,41.77,41.55,41.65,33205.0,38.9427,39.1395,38.9333,39.027,33205.0
2021-09-29 10:00:00,41.68,41.71,41.56,41.62,26700.0,39.0551,39.0833,38.9427,38.9989,26700.0
2021-09-29 10:10:00,41.66,41.66,41.55,41.61,29495.0,39.0364,39.0364,38.9333,38.9895,29495.0
2021-09-29 10:20:00,41.63,41.69,41.62,41.65,29625.0,39.0083,39.0645,38.9989,39.027,29625.0
2021-09-29 10:30:00,41.65,41.65,41.5,41.5,42635.0,39.027,39.027,38.8865,38.8865,42635.0
2021-09-29 10:40:00,41.51,41.56,41.49,41.54,59025.0,38.8958,38.9427,38.8771,38.924,59025.0
2021-09-29 10:50:00,41.54,41.62,41.46,41.61,109665.0,38.924,38.9989,38.849,38.9895,109665.0
2021-09-29 11:00:00,41.63,41.8,41.63,41.76,47835.0,39.0083,39.1676,39.0083,39.1301,47835.0
2021-09-29 11:10:00,41.75,41.8,41.65,41.8,54060.0,39.1207,39.1676,39.027,39.1676,54060.0
2021-09-29 11:20:00,41.8,41.81,41.7,41.76,29015.0,39.1676,39.177,39.0739,39.1301,29015.0
2021-09-29 11:30:00,41.75,41.79,41.7,41.7,44055.0,39.1207,39.1582,39.0739,39.0739,44055.0
2021-09-29 11:40:00,41.71,41.72,41.67,41.67,22020.0,39.0833,39.0926,39.0458,39.0458,22020.0
2021-09-29 11:50:00,41.7,41.78,41.68,41.76,35205.0,39.0739,39.1488,39.0551,39.1301,35205.0
2021-09-29 12:00:00,41.77,41.77,41.72,41.74,19195.0,39.1395,39.1395,39.0926,39.1114,19195.0
2021-09-29 12:10:00,41.73,41.73,41.63,41.64,27160.0,39.102,39.102,39.0083,39.0177,27160.0
2021-09-29 12:20:00,41.63,41.64,41.5,41.53,30915.0,39.0083,39.0177,38.8865,38.9146,30915.0
2021-09-29 12:30:00,41.54,41.54,41.43,41.47,42185.0,38.924,38.924,38.8209,38.8584,42185.0
2021-09-29 12:40:00,41.46,41.55,41.44,41.53,29975.0,38.849,38.9333,38.8303,38.9146,29975.0
2021-09-29 12:50:00,41.55,41.57,41.54,41.55,17000.0,38.9333,38.9521,38.924,38.9333,17000.0
2021-09-29 13:00:00,41.55,41.57,41.52,41.54,36540.0,38.9333,38.9521,38.9052,38.924,36540.0
2021-09-29 13:10:00,41.55,41.57,41.51,41.56,20900.0,38.9333,38.9521,38.8958,38.9427,20900.0
2021-09-29 13:20:00,41.55,41.56,41.51,41.53,10725.0,38.9333,38.9427,38.8958,38.9146,10725.0
2021-09-29 13:30:00,41.53,41.57,41.5,41.5,26855.0,38.9146,38.9521,38.8865,38.8865,26855.0
2021-09-29 13:40:00,41.5,41.57,41.48,41.5,14495.0,38.8865,38.9521,38.8677,38.8865,14495.0
2021-09-29 13:50:00,41.5,41.65,41.49,41.63,42975.0,38.8865,39.027,38.8771,39.0083,42975.0
2021-09-29 14:00:00,41.65,41.65,41.6,41.62,75595.0,39.027,39.027,38.9802,38.9989,75595.0
2021-09-29 14:10:00,41.64,41.74,41.64,41.72,27945.0,39.0177,39.1114,39.0177,39.0926,27945.0
2021-09-29 14:20:00,41.72,41.82,41.72,41.82,30510.0,39.0926,39.1863,39.0926,39.1863,30510.0
2021-09-29 14:30:00,41.84,41.86,41.8,41.82,21180.0,39.2051,39.2238,39.1676,39.1863,21180.0
2021-09-29 14:40:00,41.83,41.85,41.79,41.81,33340.0,39.1957,39.2144,39.1582,39.177,33340.0
2021-09-29 14:50:00,41.83,41.85,41.82,41.83,18020.0,39.1957,39.2144,39.1863,39.1957,18020.0
2021-09-29 15:00:00,41.85,41.86,41.77,41.79,42185.0,39.2144,39.2238,39.1395,39.1582,42185.0
2021-09-29 15:10:00,41.8,41.87,41.78,41.82,32390.0,39.1676,39.2332,39.1488,39.1863,32390.0
2021-09-29 15:20:00,41.83,41.86,41.81,41.83,26795.0,39.1957,39.2238,39.177,39.1957,26795.0
2021-09-29 15:30:00,41.82,41.88,41.82,41.83,83375.0,39.1863,39.2425,39.1863,39.1957,83375.0
2021-09-29 15:40:00,41.84,41.84,41.66,41.72,70560.0,39.2051,39.2051,39.0364,39.0926,70560.0
2021-09-29 15:50:00,41.69,41.69,41.55,41.63,331940.0,39.0645,39.0645,38.9333,39.0083,331940.0
2021-09-30 09:30:00,41.39,41.52,41.18,41.23,223730.0,38.7834,38.9052,38.5866,38.6335,223730.0
2021-09-30 09:40:00,41.26,41.28,40.85,41.04,116525.0,38.6616,38.6803,38.2774,38.4554,116525.0
2021-09-30 09:50:00,41.07,41.22,41.01,41.05,100105.0,38.4836,38.6241,38.4273,38.4648,100105.0
2021-09-30 10:00:00,41.06,41.08,40.85,40.92,47975.0,38.4742,38.4929,38.2774,38.343,47975.0
2021-09-30 10:10:00,40.95,40.96,40.72,40.91,46210.0,38.3711,38.3805,38.1556,38.3336,46210.0
2021-09-30 10:20:00,40.89,40.93,40.73,40.88,43855.0,38.3149,38.3524,38.165,38.3055,43855.0
2021-09-30 10:30:00,40.86,40.92,40.83,40.85,76000.0,38.2868,38.343,38.2587,38.2774,76000.0
2021-09-30 10:40:00,40.83,40.88,40.75,40.8,36965.0,38.2587,38.3055,38.1837,38.2306,36965.0
2021-09-30 10:50:00,40.8,40.83,40.75,40.81,14675.0,38.2306,38.2587,38.1837,38.2399,14675.0
2021-09-30 11:00:00,40.79,40.79,40.74,40.76,32020.0,38.2212,38.2212,38.1743,38.1931,32020.0
2021-09-30 11:10:00,40.75,40.78,40.68,40.76,31615.0,38.1837,38.2118,38.1181,38.1931,31615.0
2021-09-30 11:20:00,40.74,40.77,40.68,40.73,35000.0,38.1743,38.2024,38.1181,38.165,35000.0
2021-09-30 11:30:00,40.72,40.74,40.65,40.69,25050.0,38.1556,38.1743,38.09,38.1275,25050.0
2021-09-30 11:40:00,40.65,40.65,40.51,40.53,23815.0,38.09,38.09,37.9588,37.9776,23815.0
2021-09-30 11:50:00,40.52,40.62,40.49,40.58,29180.0,37.9682,38.0619,37.9401,38.0244,29180.0
2021-09-30 12:00:00,40.58,40.58,40.37,40.42,43945.0,38.0244,38.0244,37.8276,37.8745,43945.0
2021-09-30 12:10:00,40.42,40.69,40.42,40.69,174000.0,37.8745,38.1275,37.8745,38.1275,174000.0
2021-09-30 12:20:00,40.68,40.73,40.59,40.62,19255.0,38.1181,38.165,38.0338,38.0619,19255.0
2021-09-30 12:30:00,40.6,40.75,40.57,40.71,19775.0,38.0432,38.1837,38.015,38.1462,19775.0
2021-09-30 12:40:00,40.69,40.73,40.66,40.73,16725.0,38.1275,38.165,38.0994,38.165,16725.0
2021-09-30 12:50:00,40.75,40.8,40.72,40.75,21945.0,38.1837,38.2306,38.1556,38.1837,21945.0
2021-09-30 13:00:00,40.75,40.85,40.72,40.85,11420.0,38.1837,38.2774,38.1556,38.2774,11420.0
2021-09-30 13:10:00,40.88,40.92,40.85,40.88,22425.0,38.3055,38.343,38.2774,38.3055,22425.0
2021-09-30 13:20:00,40.85,40.85,40.8,40.81,12485.0,38.2774,38.2774,38.2306,38.2399,12485.0
2021-09-30 13:30:00,40.78,40.86,40.77,40.86,23590.0,38.2118,38.2868,38.2024,38.2868,23590.0
2021-09-30 13:40:00,40.88,40.91,40.83,40.88,18350.0,38.3055,38.3336,38.2587,38.3055,18350.0
2021-09-30 13:50:00,40.91,40.98,40.9,40.96,18625.0,38.3336,38.3992,38.3243,38.3805,18625.0
2021-09-30 14:00:00,40.98,41.04,40.96,41.01,37100.0,38.3992,38.4554,38.3805,38.4273,37100.0
2021-09-30 14:10:00,41.01,41.01,40.94,40.94,13400.0,38.4273,38.4273,38.3617,38.3617,13400.0
2021-09-30 14:20:00,40.92,41.0,40.9,41.0,19480.0,38.343,38.418,38.3243,38.418,19480.0
2021-09-30 14:30:00,41.01,41.08,40.99,41.01,17645.0,38.4273,38.4929,38.4086,38.4273,17645.0
2021-09-30 14:40:00,41.03,41.09,41.02,41.07,12500.0,38.4461,38.5023,38.4367,38.4836,12500.0
2021-09-30 14:50:00,41.05,41.13,40.94,40.94,29490.0,38.4648,38.5398,38.3617,38.3617,29490.0
2021-09-30 15:00:00,40.96,41.06,40.94,41.03,27300.0,38.3805,38.4742,38.3617,38.4461,27300.0
2021-09-30 15:10:00,41.04,41.09,41.03,41.05,28255.0,38.4554,38.5023,38.4461,38.4648,28255.0
2021-09-30 15:20:00,41.06,41.06,40.93,40.94,34555.0,38.4742,38.4742,38.3524,38.3617,34555.0
2021-09-30 15:30:00,40.94,41.01,40.89,40.89,41720.0,38.3617,38.4273,38.3149,38.3149,41720.0
2021-09-30 15:40:00,40.9,40.91,40.74,40.74,113600.0,38.3243,38.3336,38.1743,38.1743,113600.0
2021-09-30 15:50:00,40.73,40.76,40.37,40.52,368465.0,38.165,38.1931,37.8276,37.9682,368465.0
2021-10-01 09:30:00,40.82,40.82,40.4,40.48,114365.0,38.2493,38.2493,37.8558,37.9307,114365.0
2021-10-01 09:40:00,40.48,40.52,40.29,40.32,65730.0,37.9307,37.9682,37.7527,37.7808,65730.0
2021-10-01 09:50:00,40.29,40.47,40.27,40.28,483350.0,37.7527,37.9213,37.7339,37.7433,483350.0
2021-10-01 10:00:00,40.29,40.29,40.07,40.2,134010.0,37.7527,37.7527,37.5465,37.6683,134010.0
2021-10-01 10:10:00,40.19,40.25,40.03,40.06,83540.0,37.659,37.7152,37.5091,37.5372,83540.0
2021-10-01 10:20:00,40.06,40.1,39.87,40.1,285850.0,37.5372,37.5746,37.3591,37.5746,285850.0
2021-10-01 10:30:00,40.05,40.06,39.97,40.03,63945.0,37.5278,37.5372,37.4528,37.5091,63945.0
2021-10-01 10:40:00,40.02,40.16,40.02,40.16,51360.0,37.4997,37.6309,37.4997,37.6309,51360.0
2021-10-01 10:50:00,40.13,40.19,40.06,40.06,69070.0,37.6028,37.659,37.5372,37.5372,69070.0
2021-10-01 11:00:00,40.03,40.12,40.0,40.04,40540.0,37.5091,37.5934,37.4809,37.5184,40540.0
2021-10-01 11:10:00,40.02,40.26,40.0,40.26,44150.0,37.4997,37.7246,37.4809,37.7246,44150.0
2021-10-01 11:20:00,40.27,40.31,40.23,40.25,29300.0,37.7339,37.7714,37.6965,37.7152,29300.0
2021-10-01 11:30:00,40.25,40.32,40.21,40.29,37455.0,37.7152,37.7808,37.6777,37.7527,37455.0
2021-10-01 11:40:00,40.31,40.41,40.28,40.35,43990.0,37.7714,37.8651,37.7433,37.8089,43990.0
2021-10-01 11:50:00,40.36,40.36,40.29,40.32,39685.0,37.8183,37.8183,37.7527,37.7808,39685.0
2021-10-01 12:00:00,40.34,40.34,40.27,40.31,29200.0,37.7995,37.7995,37.7339,37.7714,29200.0
2021-10-01 12:10:00,40.33,40.35,40.27,40.31,35350.0,37.7902,37.8089,37.7339,37.7714,35350.0
2021-10-01 12:20:00,40.33,40.37,40.31,40.32,32450.0,37.7902,37.8276,37.7714,37.7808,32450.0
2021-10-01 12:30:00,40.32,40.41,40.32,40.36,23000.0,37.7808,37.8651,37.7808,37.8183,23000.0
2021-10-01 12:40:00,40.36,40.36,40.31,40.31,10665.0,37.8183,37.8183,37.7714,37.7714,10665.0
2021-10-01 12:50:00,40.31,40.32,40.24,40.24,18000.0,37.7714,37.7808,37.7058,37.7058,18000.0
2021-10-01 13:00:00,40.23,40.31,40.18,40.31,15410.0,37.6965,37.7714,37.6496,37.7714,15410.0
2021-10-01 13:10:00,40.29,40.32,40.28,40.32,11335.0,37.7527,37.7808,37.7433,37.7808,11335.0
2021-10-01 13:20:00,40.32,40.33,40.3,40.32,28120.0,37.7808,37.7902,37.762,37.7808,28120.0
2021-10-01 13:30:00,40.32,40.38,40.29,40.35,27420.0,37.7808,37.837,37.7527,37.8089,27420.0
2021-10-01 13:40:00,40.36,40.44,40.33,40.42,46370.0,37.8183,37.8932,37.7902,37.8745,46370.0
2021-10-01 13:50:00,40.42,40.42,40.34,40.34,68165.0,37.8745,37.8745,37.7995,37.7995,68165.0
2021-10-01 14:00:00,40.37,40.5,40.34,40.46,23535.0,37.8276,37.9495,37.7995,37.912,23535.0
2021-10-01 14:10:00,40.47,40.51,40.44,40.45,12595.0,37.9213,37.9588,37.8932,37.9026,12595.0
2021-10-01 14:20:00,40.45,40.45,40.36,40.37,27915.0,37.9026,37.9026,37.8183,37.8276,27915.0
2021-10-01 14:30:00,40.36,40.39,40.35,40.39,19310.0,37.8183,37.8464,37.8089,37.8464,19310.0
2021-10-01 14:40:00,40.39,40.52,40.39,40.48,40060.0,37.8464,37.9682,37.8464,37.9307,40060.0
2021-10-01 14:50:00,40.48,40.48,40.44,40.44,33850.0,37.9307,37.9307,37.8932,37.8932,33850.0
2021-10-01 15:00:00,40.46,40.47,40.45,40.46,18305.0,37.912,37.9213,37.9026,37.912,18305.0
2021-10-01 15:10:00,40.48,40.51,40.42,40.42,36985.0,37.9307,37.9588,37.8745,37.8745,36985.0
2021-10-01 15:20:00,40.44,40.44,40.34,40.35,40655.0,37.8932,37.8932,37.7995,37.8089,40655.0
2021-10-01 15:30:00,40.35,40.36,40.3,40.31,62600.0,37.8089,37.8183,37.762,37.7714,62600.0
2021-10-01 15:40:00,40.31,40.32,40.24,40.24,58645.0,37.7714,37.7808,37.7058,37.7058,58645.0
2021-10-01 15:50:00,40.28,40.3,40.22,40.27,655605.0,37.7433,37.762,37.6871,37.7339,655605.0
2021-10-04 09:30:00,39.41,39.88,39.4,39.52,382630.0,36.9281,37.3685,36.9187,37.0312,382630.0
2021-10-04 09:40:00,39.52,39.52,39.1,39.16,179115.0,37.0312,37.0312,36.6376,36.6938,179115.0
2021-10-04 09:50:00,39.15,39.28,38.94,39.07,321370.0,36.6845,36.8063,36.4877,36.6095,321370.0
2021-10-04 10:00:00,39.07,39.07,38.58,38.72,394295.0,36.6095,36.6095,36.1504,36.2816,394295.0
2021-10-04 10:10:00,38.72,38.93,38.58,38.93,133905.0,36.2816,36.4783,36.1504,36.4783,133905.0
2021-10-04 10:20:00,38.97,39.01,38.85,38.95,58005.0,36.5158,36.5533,36.4034,36.4971,58005.0
2021-10-04 10:30:00,38.95,38.95,38.75,38.77,139165.0,36.4971,36.4971,36.3097,36.3284,139165.0
2021-10-04 10:40:00,38.78,38.97,38.73,38.87,234420.0,36.3378,36.5158,36.2909,36.4221,234420.0
2021-10-04 10:50:00,38.87,38.91,38.73,38.76,128530.0,36.4221,36.4596,36.2909,36.319,128530.0
2021-10-04 11:00:00,38.74,38.94,38.68,38.91,122650.0,36.3003,36.4877,36.2441,36.4596,122650.0
2021-10-04 11:10:00,38.91,39.02,38.89,39.0,95620.0,36.4596,36.5627,36.4408,36.5439,95620.0
2021-10-04 11:20:00,39.0,39.04,38.95,39.02,217950.0,36.5439,36.5814,36.4971,36.5627,217950.0
2021-10-04 11:30:00,39.04,39.1,38.92,38.93,77610.0,36.5814,36.6376,36.469,36.4783,77610.0
2021-10-04 11:40:00,38.92,38.95,38.88,38.94,81535.0,36.469,36.4971,36.4315,36.4877,81535.0
2021-10-04 11:50:00,38.94,39.09,38.92,39.06,53825.0,36.4877,36.6282,36.469,36.6001,53825.0
2021-10-04 12:00:00,39.07,39.27,39.03,39.27,48765.0,36.6095,36.7969,36.572,36.7969,48765.0
2021-10-04 12:10:00,39.25,39.39,39.23,39.35,40110.0,36.7782,36.9094,36.7594,36.8719,40110.0
2021-10-04 12:20:00,39.34,39.34,39.19,39.19,25925.0,36.8625,36.8625,36.722,36.722,25925.0
2021-10-04 12:30:00,39.17,39.26,39.17,39.26,31555.0,36.7032,36.7875,36.7032,36.7875,31555.0
2021-10-04 12:40:00,39.25,39.25,39.16,39.23,26820.0,36.7782,36.7782,36.6938,36.7594,26820.0
2021-10-04 12:50:00,39.21,39.21,39.15,39.2,25525.0,36.7407,36.7407,36.6845,36.7313,25525.0
2021-10-04 13:00:00,39.19,39.29,39.15,39.29,52985.0,36.722,36.8157,36.6845,36.8157,52985.0
2021-10-04 13:10:00,39.27,39.41,39.27,39.4,61845.0,36.7969,36.9281,36.7969,36.9187,61845.0
2021-10-04 13:20:00,39.38,39.47,39.34,39.38,46780.0,36.9,36.9843,36.8625,36.9,46780.0
2021-10-04 13:30:00,39.4,39.46,39.4,39.41,80080.0,36.9187,36.9749,36.9187,36.9281,80080.0
2021-10-04 13:40:00,39.41,39.44,39.33,39.39,43380.0,36.9281,36.9562,36.8531,36.9094,43380.0
2021-10-04 13:50:00,39.39,39.39,39.26,39.3,27965.0,36.9094,36.9094,36.7875,36.825,27965.0
2021-10-04 14:00:00,39.31,39.39,39.3,39.37,33300.0,36.8344,36.9094,36.825,36.8906,33300.0
2021-10-04 14:10:00,39.37,39.38,39.29,39.38,31490.0,36.8906,36.9,36.8157,36.9,31490.0
2021-10-04 14:20:00,39.39,39.41,39.33,39.34,28160.0,36.9094,36.9281,36.8531,36.8625,28160.0
2021-10-04 14:30:00,39.34,39.36,39.3,39.33,38055.0,36.8625,36.8812,36.825,36.8531,38055.0
2021-10-04 14:40:00,39.3,39.4,39.28,39.4,27500.0,36.825,36.9187,36.8063,36.9187,27500.0
2021-10-04 14:50:00,39.37,39.37,39.28,39.31,21650.0,36.8906,36.8906,36.8063,36.8344,21650.0
2021-10-04 15:00:00,39.31,39.38,39.31,39.33,32480.0,36.8344,36.9,36.8344,36.8531,32480.0
2021-10-04 15:10:00,39.33,39.34,39.25,39.26,47175.0,36.8531,36.8625,36.7782,36.7875,47175.0
2021-10-04 15:20:00,39.25,39.28,39.23,39.26,51695.0,36.7782,36.8063,36.7594,36.7875,51695.0
2021-10-04 15:30:00,39.25,39.27,39.16,39.16,119465.0,36.7782,36.7969,36.6938,36.6938,119465.0
2021-10-04 15:40:00,39.18,39.32,39.16,39.29,86355.0,36.7126,36.8438,36.6938,36.8157,86355.0
2021-10-04 15:50:00,39.27,39.29,39.09,39.21,476645.0,36.7969,36.8157,36.6282,36.7407,476645.0
2021-10-05 09:30:00,39.21,39.59,39.2,39.2,75770.0,36.7407,37.0968,36.7313,36.7313,75770.0
2021-10-05 09:40:00,39.25,39.38,39.18,39.29,39545.0,36.7782,36.9,36.7126,36.8157,39545.0
2021-10-05 09:50:00,39.27,39.36,39.25,39.32,53125.0,36.7969,36.8812,36.7782,36.8438,53125.0
2021-10-05 10:00:00,39.33,39.55,39.33,39.52,61625.0,36.8531,37.0593,36.8531,37.0312,61625.0
2021-10-05 10:10:00,39.54,39.58,39.48,39.48,48255.0,37.0499,37.0874,36.9937,36.9937,48255.0
2021-10-05 10:20:00,39.49,39.63,39.47,39.61,24525.0,37.0031,37.1342,36.9843,37.1155,24525.0
2021-10-05 10:30:00,39.61,39.62,39.46,39.49,43130.0,37.1155,37.1249,36.9749,37.0031,43130.0
2021-10-05 10:40:00,39.46,39.57,39.46,39.53,53175.0,36.9749,37.078,36.9749,37.0405,53175.0
2021-10-05 10:50:00,39.52,39.61,39.49,39.61,53275.0,37.0312,37.1155,37.0031,37.1155,53275.0
2021-10-05 11:00:00,39.63,39.64,39.57,39.59,66225.0,37.1342,37.1436,37.078,37.0968,66225.0
2021-10-05 11:10:00,39.63,39.68,39.55,39.56,62265.0,37.1342,37.1811,37.0593,37.0687,62265.0
2021-10-05 11:20:00,39.58,39.59,39.53,39.57,40565.0,37.0874,37.0968,37.0405,37.078,40565.0
2021-10-05 11:30:00,39.6,39.68,39.6,39.65,26500.0,37.1061,37.1811,37.1061,37.153,26500.0
2021-10-05 11:40:00,39.61,39.61,39.53,39.61,73500.0,37.1155,37.1155,37.0405,37.1155,73500.0
2021-10-05 11:50:00,39.6,39.62,39.51,39.59,15850.0,37.1061,37.1249,37.0218,37.0968,15850.0
2021-10-05 12:00:00,39.59,39.63,39.56,39.63,21900.0,37.0968,37.1342,37.0687,37.1342,21900.0
2021-10-05 12:10:00,39.64,39.65,39.6,39.6,7625.0,37.1436,37.153,37.1061,37.1061,7625.0
2021-10-05 12:20:00,39.59,39.6,39.54,39.55,17940.0,37.0968,37.1061,37.0499,37.0593,17940.0
2021-10-05 12:30:00,39.55,39.59,39.55,39.57,44665.0,37.0593,37.0968,37.0593,37.078,44665.0
2021-10-05 12:40:00,39.57,39.57,39.54,39.55,11450.0,37.078,37.078,37.0499,37.0593,11450.0
2021-10-05 12:50:00,39.55,39.56,39.51,39.56,58970.0,37.0593,37.0687,37.0218,37.0687,58970.0
2021-10-05 13:00:00,39.55,39.56,39.5,39.55,53400.0,37.0593,37.0687,37.0124,37.0593,53400.0
2021-10-05 13:10:00,39.55,39.59,39.54,39.56,30440.0,37.0593,37.0968,37.0499,37.0687,30440.0
2021-10-05 13:20:00,39.57,39.6,39.53,39.6,29040.0,37.078,37.1061,37.0405,37.1061,29040.0
2021-10-05 13:30:00,39.6,39.64,39.58,39.64,15950.0,37.1061,37.1436,37.0874,37.1436,15950.0
2021-10-05 13:40:00,39.63,39.68,39.63,39.66,14000.0,37.1342,37.1811,37.1342,37.1624,14000.0
2021-10-05 13:50:00,39.68,39.72,39.67,39.69,24500.0,37.1811,37.2186,37.1717,37.1905,24500.0
2021-10-05 14:00:00,39.69,39.7,39.61,39.61,17730.0,37.1905,37.1998,37.1155,37.1155,17730.0
2021-10-05 14:10:00,39.61,39.61,39.54,39.55,39880.0,37.1155,37.1155,37.0499,37.0593,39880.0
2021-10-05 14:20:00,39.55,39.62,39.54,39.62,32445.0,37.0593,37.1249,37.0499,37.1249,32445.0
2021-10-05 14:30:00,39.63,39.66,39.62,39.62,26665.0,37.1342,37.1624,37.1249,37.1249,26665.0
2021-10-05 14:40:00,39.61,39.68,39.59,39.65,142145.0,37.1155,37.1811,37.0968,37.153,142145.0
2021-10-05 14:50:00,39.67,39.67,39.63,39.66,19470.0,37.1717,37.1717,37.1342,37.1624,19470.0
2021-10-05 15:00:00,39.66,39.67,39.64,39.64,18850.0,37.1624,37.1717,37.1436,37.1436,18850.0
2021-10-05 15:10:00,39.65,39.7,39.64,39.69,23505.0,37.153,37.1998,37.1436,37.1905,23505.0
2021-10-05 15:20:00,39.69,39.71,39.67,39.69,28175.0,37.1905,37.2092,37.1717,37.1905,28175.0
2021-10-05 15:30:00,39.67,39.71,39.65,39.67,62055.0,37.1717,37.2092,37.153,37.1717,62055.0
2021-10-05 15:40:00,39.67,39.69,39.62,39.63,61800.0,37.1717,37.1905,37.1249,37.1342,61800.0
2021-10-05 15:50:00,39.62,39.62,39.49,39.52,260180.0,37.1249,37.1249,37.0031,37.0312,260180.0
2021-10-06 09:30:00,39.25,39.55,39.25,39.39,67670.0,36.7782,37.0593,36.7782,36.9094,67670.0
2021-10-06 09:40:00,39.39,39.52,39.31,39.47,25005.0,36.9094,37.0312,36.8344,36.9843,25005.0
2021-10-06 09:50:00,39.43,39.47,39.38,39.42,19335.0,36.9468,36.9843,36.9,36.9375,19335.0
2021-10-06 10:00:00,39.4,39.44,39.3,39.37,32195.0,36.9187,36.9562,36.825,36.8906,32195.0
2021-10-06 10:10:00,39.35,39.45,39.1,39.13,37090.0,36.8719,36.9656,36.6376,36.6657,37090.0
2021-10-06 10:20:00,39.14,39.23,39.12,39.19,92305.0,36.6751,36.7594,36.6564,36.722,92305.0
2021-10-06 10:30:00,39.18,39.27,39.18,39.25,52365.0,36.7126,36.7969,36.7126,36.7782,52365.0
2021-10-06 10:40:00,39.21,39.27,39.13,39.22,36090.0,36.7407,36.7969,36.6657,36.7501,36090.0
2021-10-06 10:50:00,39.23,39.47,39.19,39.3,90655.0,36.7594,36.9843,36.722,36.825,90655.0
2021-10-06 11:00:00,39.31,39.34,39.15,39.17,145520.0,36.8344,36.8625,36.6845,36.7032,145520.0
2021-10-06 11:10:00,39.18,39.18,39.11,39.12,32535.0,36.7126,36.7126,36.647,36.6564,32535.0
2021-10-06 11:20:00,39.11,39.16,39.07,39.1,30515.0,36.647,36.6938,36.6095,36.6376,30515.0
2021-10-06 11:30:00,39.11,39.12,39.07,39.12,16000.0,36.647,36.6564,36.6095,36.6564,16000.0
2021-10-06 11:40:00,39.13,39.15,39.06,39.1,40040.0,36.6657,36.6845,36.6001,36.6376,40040.0
2021-10-06 11:50:00,39.11,39.2,39.1,39.18,72440.0,36.647,36.7313,36.6376,36.7126,72440.0
2021-10-06 12:00:00,39.18,39.19,39.04,39.04,53095.0,36.7126,36.722,36.5814,36.5814,53095.0
2021-10-06 12:10:00,39.04,39.09,39.02,39.09,22900.0,36.5814,36.6282,36.5627,36.6282,22900.0
2021-10-06 12:20:00,39.1,39.15,39.08,39.14,67810.0,36.6376,36.6845,36.6189,36.6751,67810.0
2021-10-06 12:30:00,39.13,39.16,39.12,39.13,37390.0,36.6657,36.6938,36.6564,36.6657,37390.0
2021-10-06 12:40:00,39.13,39.16,39.12,39.14,30560.0,36.6657,36.6938,36.6564,36.6751,30560.0
2021-10-06 12:50:00,39.15,39.16,39.11,39.13,57905.0,36.6845,36.6938,36.647,36.6657,57905.0
2021-10-06 13:00:00,39.12,39.16,39.07,39.1,103310.0,36.6564,36.6938,36.6095,36.6376,103310.0
2021-10-06 13:10:00,39.09,39.17,39.09,39.13,50040.0,36.6282,36.7032,36.6282,36.6657,50040.0
2021-10-06 13:20:00,39.14,39.27,39.12,39.26,72895.0,36.6751,36.7969,36.6564,36.7875,72895.0
2021-10-06 13:30:00,39.27,39.37,39.27,39.37,39120.0,36.7969,36.8906,36.7969,36.8906,39120.0
2021-10-06 13:40:00,39.36,39.41,39.33,39.4,59270.0,36.8812,36.9281,36.8531,36.9187,59270.0
2021-10-06 13:50:00,39.39,39.39,39.29,39.33,61750.0,36.9094,36.9094,36.8157,36.8531,61750.0
2021-10-06 14:00:00,39.34,39.36,39.25,39.3,84175.0,36.8625,36.8812,36.7782,36.825,84175.0
2021-10-06 14:10:00,39.32,39.42,39.32,39.4,64690.0,36.8438,36.9375,36.8438,36.9187,64690.0
2021-10-06 14:20:00,39.4,39.41,39.37,39.4,101665.0,36.9187,36.9281,36.8906,36.9187,101665.0
2021-10-06 14:30:00,39.4,39.41,39.34,39.34,32705.0,36.9187,36.9281,36.8625,36.8625,32705.0
2021-10-06 14:40:00,39.35,39.38,39.33,39.34,35440.0,36.8719,36.9,36.8531,36.8625,35440.0
2021-10-06 14:50:00,39.34,39.34,39.23,39.25,27275.0,36.8625,36.8625,36.7594,36.7782,27275.0
2021-10-06 15:00:00,39.26,39.26,39.16,39.22,69500.0,36.7875,36.7875,36.6938,36.7501,69500.0
2021-10-06 15:10:00,39.21,39.28,39.19,39.28,15560.0,36.7407,36.8063,36.722,36.8063,15560.0
2021-10-06 15:20:00,39.28,39.29,39.23,39.27,34610.0,36.8063,36.8157,36.7594,36.7969,34610.0
2021-10-06 15:30:00,39.26,39.28,39.22,39.27,45925.0,36.7875,36.8063,36.7501,36.7969,45925.0
2021-10-06 15:40:00,39.26,39.32,39.25,39.31,86710.0,36.7875,36.8438,36.7782,36.8344,86710.0
2021-10-06 15:50:00,39.32,39.38,39.31,39.36,265695.0,36.8438,36.9,36.8344,36.8812,265695.0
2021-10-07 09:30:00,39.28,39.93,39.26,39.83,204075.0,36.8063,37.4153,36.7875,37.3216,204075.0
2021-10-07 09:40:00,39.84,39.86,39.62,39.71,48875.0,37.331,37.3498,37.1249,37.2092,48875.0
2021-10-07 09:50:00,39.76,39.9,39.73,39.9,43150.0,37.2561,37.3872,37.2279,37.3872,43150.0
2021-10-07 10:00:00,39.93,40.02,39.91,40.01,29085.0,37.4153,37.4997,37.3966,37.4903,29085.0
2021-10-07 10:10:00,40.02,40.02,39.95,39.96,24280.0,37.4997,37.4997,37.4341,37.4435,24280.0
2021-10-07 10:20:00,39.97,39.98,39.88,39.9,35250.0,37.4528,37.4622,37.3685,37.3872,35250.0
2021-10-07 10:30:00,39.88,39.9,39.82,39.82,27860.0,37.3685,37.3872,37.3123,37.3123,27860.0
2021-10-07 10:40:00,39.84,39.89,39.83,39.84,14110.0,37.331,37.3779,37.3216,37.331,14110.0
2021-10-07 10:50:00,39.85,39.9,39.81,39.89,19240.0,37.3404,37.3872,37.3029,37.3779,19240.0
2021-10-07 11:00:00,39.87,39.98,39.87,39.9,34405.0,37.3591,37.4622,37.3591,37.3872,34405.0
2021-10-07 11:10:00,39.87,39.96,39.87,39.9,21250.0,37.3591,37.4435,37.3591,37.3872,21250.0
2021-10-07 11:20:00,39.92,39.98,39.86,39.96,55835.0,37.406,37.4622,37.3498,37.4435,55835.0
2021-10-07 11:30:00,39.96,39.96,39.86,39.9,36380.0,37.4435,37.4435,37.3498,37.3872,36380.0
2021-10-07 11:40:00,39.9,39.98,39.9,39.98,27585.0,37.3872,37.4622,37.3872,37.4622,27585.0
2021-10-07 11:50:00,39.98,40.01,39.96,39.98,29120.0,37.4622,37.4903,37.4435,37.4622,29120.0
2021-10-07 12:00:00,39.99,40.0,39.96,39.97,12405.0,37.4716,37.4809,37.4435,37.4528,12405.0
2021-10-07 12:10:00,39.95,39.98,39.91,39.92,18705.0,37.4341,37.4622,37.3966,37.406,18705.0
2021-10-07 12:20:00,39.93,39.95,39.93,39.95,11750.0,37.4153,37.4341,37.4153,37.4341,11750.0
2021-10-07 12:30:00,39.95,39.97,39.93,39.97,12500.0,37.4341,37.4528,37.4153,37.4528,12500.0
2021-10-07 12:40:00,39.95,39.99,39.94,39.99,16000.0,37.4341,37.4716,37.4247,37.4716,16000.0
2021-10-07 12:50:00,39.98,40.01,39.96,40.01,13505.0,37.4622,37.4903,37.4435,37.4903,13505.0
2021-10-07 13:00:00,40.0,40.0,39.96,39.97,10785.0,37.4809,37.4809,37.4435,37.4528,10785.0
2021-10-07 13:10:00,39.98,40.02,39.98,40.02,13445.0,37.4622,37.4997,37.4622,37.4997,13445.0
2021-10-07 13:20:00,40.03,40.03,39.98,39.99,17625.0,37.5091,37.5091,37.4622,37.4716,17625.0
2021-10-07 13:30:00,39.98,40.0,39.97,39.98,12500.0,37.4622,37.4809,37.4528,37.4622,12500.0
2021-10-07 13:40:00,39.98,39.98,39.95,39.97,11500.0,37.4622,37.4622,37.4341,37.4528,11500.0
2021-10-07 13:50:00,39.97,39.98,39.94,39.95,26600.0,37.4528,37.4622,37.4247,37.4341,26600.0
2021-10-07 14:00:00,39.95,39.95,39.91,39.91,25420.0,37.4341,37.4341,37.3966,37.3966,25420.0
2021-10-07 14:10:00,39.91,39.93,39.89,39.93,15875.0,37.3966,37.4153,37.3779,37.4153,15875.0
2021-10-07 14:20:00,39.91,39.91,39.82,39.82,20015.0,37.3966,37.3966,37.3123,37.3123,20015.0
2021-10-07 14:30:00,39.82,39.83,39.77,39.8,18020.0,37.3123,37.3216,37.2654,37.2935,18020.0
2021-10-07 14:40:00,39.8,39.8,39.71,39.72,29510.0,37.2935,37.2935,37.2092,37.2186,29510.0
2021-10-07 14:50:00,39.72,39.74,39.65,39.65,21145.0,37.2186,37.2373,37.153,37.153,21145.0
2021-10-07 15:00:00,39.62,39.71,39.6,39.7,20385.0,37.1249,37.2092,37.1061,37.1998,20385.0
2021-10-07 15:10:00,39.69,39.69,39.64,39.68,77140.0,37.1905,37.1905,37.1436,37.1811,77140.0
2021-10-07 15:20:00,39.67,39.73,39.64,39.73,72075.0,37.1717,37.2279,37.1436,37.2279,72075.0
2021-10-07 15:30:00,39.73,39.78,39.64,39.64,63860.0,37.2279,37.2748,37.1436,37.1436,63860.0
2021-10-07 15:40:00,39.65,39.67,39.57,39.59,80435.0,37.153,37.1717,37.078,37.0968,80435.0
2021-10-07 15:50:00,39.57,39.6,39.54,39.6,461495.0,37.078,37.1061,37.0499,37.1061,461495.0
2021-10-08 09:30:00,39.71,39.88,39.53,39.62,60530.0,37.2092,37.3685,37.0405,37.1249,60530.0
2021-10-08 09:40:00,39.69,39.74,39.39,39.46,38665.0,37.1905,37.2373,36.9094,36.9749,38665.0
2021-10-08 09:50:00,39.44,39.52,39.43,39.52,22050.0,36.9562,37.0312,36.9468,37.0312,22050.0
2021-10-08 10:00:00,39.49,39.61,39.49,39.57,39565.0,37.0031,37.1155,37.0031,37.078,39565.0
2021-10-08 10:10:00,39.57,39.57,39.44,39.47,20665.0,37.078,37.078,36.9562,36.9843,20665.0
2021-10-08 10:20:00,39.47,39.47,39.34,39.34,22955.0,36.9843,36.9843,36.8625,36.8625,22955.0
2021-10-08 10:30:00,39.36,39.4,39.32,39.39,37580.0,36.8812,36.9187,36.8438,36.9094,37580.0
2021-10-08 10:40:00,39.38,39.39,39.3,39.37,45105.0,36.9,36.9094,36.825,36.8906,45105.0
2021-10-08 10:50:00,39.36,39.42,39.34,39.34,19700.0,36.8812,36.9375,36.8625,36.8625,19700.0
2021-10-08 11:00:00,39.33,39.41,39.33,39.41,24720.0,36.8531,36.9281,36.8531,36.9281,24720.0
2021-10-08 11:10:00,39.39,39.52,39.39,39.5,22000.0,36.9094,37.0312,36.9094,37.0124,22000.0
2021-10-08 11:20:00,39.47,39.47,39.36,39.4,76550.0,36.9843,36.9843,36.8812,36.9187,76550.0
2021-10-08 11:30:00,39.37,39.37,39.27,39.28,52240.0,36.8906,36.8906,36.7969,36.8063,52240.0
2021-10-08 11:40:00,39.27,39.29,39.26,39.27,24130.0,36.7969,36.8157,36.7875,36.7969,24130.0
2021-10-08 11:50:00,39.26,39.26,39.11,39.11,103790.0,36.7875,36.7875,36.647,36.647,103790.0
2021-10-08 12:00:00,39.13,39.13,39.02,39.03,107800.0,36.6657,36.6657,36.5627,36.572,107800.0
2021-10-08 12:10:00,39.03,39.06,38.99,39.02,66230.0,36.572,36.6001,36.5345,36.5627,66230.0
2021-10-08 12:20:00,39.0,39.02,38.95,38.98,60975.0,36.5439,36.5627,36.4971,36.5252,60975.0
2021-10-08 12:30:00,38.97,39.03,38.95,39.0,79970.0,36.5158,36.572,36.4971,36.5439,79970.0
2021-10-08 12:40:00,39.02,39.04,39.0,39.03,32795.0,36.5627,36.5814,36.5439,36.572,32795.0
2021-10-08 12:50:00,39.05,39.08,39.04,39.05,34390.0,36.5908,36.6189,36.5814,36.5908,34390.0
2021-10-08 13:00:00,39.04,39.07,38.97,38.99,68655.0,36.5814,36.6095,36.5158,36.5345,68655.0
2021-10-08 13:10:00,39.0,39.02,38.96,39.01,61580.0,36.5439,36.5627,36.5064,36.5533,61580.0
2021-10-08 13:20:00,39.0,39.02,38.95,38.99,33025.0,36.5439,36.5627,36.4971,36.5345,33025.0
2021-10-08 13:30:00,38.96,39.08,38.96,39.08,64740.0,36.5064,36.6189,36.5064,36.6189,64740.0
2021-10-08 13:40:00,39.1,39.11,39.02,39.02,42000.0,36.6376,36.647,36.5627,36.5627,42000.0
2021-10-08 13:50:00,39.01,39.07,39.01,39.07,34500.0,36.5533,36.6095,36.5533,36.6095,34500.0
2021-10-08 14:00:00,39.08,39.2,39.08,39.17,22155.0,36.6189,36.7313,36.6189,36.7032,22155.0
2021-10-08 14:10:00,39.18,39.19,39.15,39.17,29915.0,36.7126,36.722,36.6845,36.7032,29915.0
2021-10-08 14:20:00,39.17,39.19,39.12,39.14,37820.0,36.7032,36.722,36.6564,36.6751,37820.0
2021-10-08 14:30:00,39.11,39.14,39.1,39.11,20915.0,36.647,36.6751,36.6376,36.647,20915.0
2021-10-08 14:40:00,39.12,39.17,39.11,39.16,30145.0,36.6564,36.7032,36.647,36.6938,30145.0
2021-10-08 14:50:00,39.15,39.15,39.1,39.12,20525.0,36.6845,36.6845,36.6376,36.6564,20525.0
2021-10-08 15:00:00,39.11,39.15,39.1,39.15,26765.0,36.647,36.6845,36.6376,36.6845,26765.0
2021-10-08 15:10:00,39.14,39.14,39.07,39.09,40165.0,36.6751,36.6751,36.6095,36.6282,40165.0
2021-10-08 15:20:00,39.08,39.1,39.06,39.08,36670.0,36.6189,36.6376,36.6001,36.6189,36670.0
2021-10-08 15:30:00,39.07,39.12,39.05,39.06,102725.0,36.6095,36.6564,36.5908,36.6001,102725.0
2021-10-08 15:40:00,39.05,39.09,38.97,39.0,70950.0,36.5908,36.6282,36.5158,36.5439,70950.0
2021-10-08 15:50:00,38.97,39.01,38.9,38.94,198895.0,36.5158,36.5533,36.4502,36.4877,198895.0
2021-10-11 09:30:00,39.05,39.37,38.83,38.95,101585.0,36.5908,36.8906,36.3846,36.4971,101585.0
2021-10-11 09:40:00,39.04,39.06,38.88,38.97,28565.0,36.5814,36.6001,36.4315,36.5158,28565.0
2021-10-11 09:50:00,38.99,39.05,38.92,39.03,33130.0,36.5345,36.5908,36.469,36.572,33130.0
2021-10-11 10:00:00,38.96,39.07,38.96,39.01,43340.0,36.5064,36.6095,36.5064,36.5533,43340.0
2021-10-11 10:10:00,39.03,39.08,39.02,39.04,29480.0,36.572,36.6189,36.5627,36.5814,29480.0
2021-10-11 10:20:00,39.05,39.07,39.04,39.06,9990.0,36.5908,36.6095,36.5814,36.6001,9990.0
2021-10-11 10:30:00,39.09,39.12,39.06,39.06,14875.0,36.6282,36.6564,36.6001,36.6001,14875.0
2021-10-11 10:40:00,39.07,39.08,38.97,39.0,54910.0,36.6095,36.6189,36.5158,36.5439,54910.0
2021-10-11 10:50:00,39.0,39.0,38.95,38.95,17785.0,36.5439,36.5439,36.4971,36.4971,17785.0
2021-10-11 11:00:00,38.95,38.96,38.91,38.93,42025.0,36.4971,36.5064,36.4596,36.4783,42025.0
2021-10-11 11:10:00,38.94,38.96,38.94,38.96,9715.0,36.4877,36.5064,36.4877,36.5064,9715.0
2021-10-11 11:20:00,38.94,39.03,38.92,38.99,31780.0,36.4877,36.572,36.469,36.5345,31780.0
2021-10-11 11:30:00,39.02,39.06,39.0,39.05,33155.0,36.5627,36.6001,36.5439,36.5908,33155.0
2021-10-11 11:40:00,39.07,39.09,39.02,39.09,22510.0,36.6095,36.6282,36.5627,36.6282,22510.0
2021-10-11 11:50:00,39.09,39.09,39.01,39.05,31955.0,36.6282,36.6282,36.5533,36.5908,31955.0
2021-10-11 12:00:00,39.04,39.05,38.95,38.98,53245.0,36.5814,36.5908,36.4971,36.5252,53245.0
2021-10-11 12:10:00,38.98,38.99,38.86,38.88,37755.0,36.5252,36.5345,36.4127,36.4315,37755.0
2021-10-11 12:20:00,38.88,38.91,38.86,38.9,38320.0,36.4315,36.4596,36.4127,36.4502,38320.0
2021-10-11 12:30:00,38.89,38.89,38.81,38.82,33410.0,36.4408,36.4408,36.3659,36.3753,33410.0
2021-10-11 12:40:00,38.82,38.87,38.8,38.87,43665.0,36.3753,36.4221,36.3565,36.4221,43665.0
2021-10-11 12:50:00,38.86,38.94,38.86,38.92,11000.0,36.4127,36.4877,36.4127,36.469,11000.0
2021-10-11 13:00:00,38.92,38.96,38.9,38.96,16125.0,36.469,36.5064,36.4502,36.5064,16125.0
2021-10-11 13:10:00,38.96,39.1,38.96,39.07,19375.0,36.5064,36.6376,36.5064,36.6095,19375.0
2021-10-11 13:20:00,39.09,39.11,38.98,38.98,29270.0,36.6282,36.647,36.5252,36.5252,29270.0
2021-10-11 13:30:00,38.98,38.99,38.92,38.98,21915.0,36.5252,36.5345,36.469,36.5252,21915.0
2021-10-11 13:40:00,39.02,39.06,39.0,39.03,22070.0,36.5627,36.6001,36.5439,36.572,22070.0
2021-10-11 13:50:00,39.01,39.07,39.0,39.04,18645.0,36.5533,36.6095,36.5439,36.5814,18645.0
2021-10-11 14:00:00,39.05,39.05,39.0,39.01,72540.0,36.5908,36.5908,36.5439,36.5533,72540.0
2021-10-11 14:10:00,39.01,39.03,38.98,38.99,43770.0,36.5533,36.572,36.5252,36.5345,43770.0
2021-10-11 14:20:00,38.98,39.01,38.95,38.96,28140.0,36.5252,36.5533,36.4971,36.5064,28140.0
2021-10-11 14:30:00,38.97,38.99,38.93,38.94,31465.0,36.5158,36.5345,36.4783,36.4877,31465.0
2021-10-11 14:40:00,38.95,38.99,38.92,38.97,26710.0,36.4971,36.5345,36.469,36.5158,26710.0
2021-10-11 14:50:00,38.95,39.06,38.94,39.02,18655.0,36.4971,36.6001,36.4877,36.5627,18655.0
2021-10-11 15:00:00,39.02,39.03,38.98,39.0,22490.0,36.5627,36.572,36.5252,36.5439,22490.0
2021-10-11 15:10:00,39.0,39.02,38.97,38.97,24165.0,36.5439,36.5627,36.5158,36.5158,24165.0
2021-10-11 15:20:00,38.96,39.01,38.94,38.94,31515.0,36.5064,36.5533,36.4877,36.4877,31515.0
2021-10-11 15:30:00,38.94,38.99,38.93,38.93,57070.0,36.4877,36.5345,36.4783,36.4783,57070.0
2021-10-11 15:40:00,38.93,38.95,38.84,38.85,82090.0,36.4783,36.4971,36.394,36.4034,82090.0
2021-10-11 15:50:00,38.84,38.84,38.69,38.71,402295.0,36.394,36.394,36.2534,36.2722,402295.0
2021-10-12 09:30:00,38.74,39.05,38.74,38.79,69460.0,36.3003,36.5908,36.3003,36.3471,69460.0
2021-10-12 09:40:00,38.82,38.82,38.53,38.57,57165.0,36.3753,36.3753,36.1035,36.141,57165.0
2021-10-12 09:50:00,38.6,38.69,38.5,38.52,25875.0,36.1691,36.2534,36.0754,36.0941,25875.0
2021-10-12 10:00:00,38.56,38.64,38.48,38.56,32505.0,36.1316,36.2066,36.0567,36.1316,32505.0
2021-10-12 10:10:00,38.59,38.59,38.49,38.57,33640.0,36.1597,36.1597,36.066,36.141,33640.0
2021-10-12 10:20:00,38.57,38.76,38.52,38.73,36885.0,36.141,36.319,36.0941,36.2909,36885.0
2021-10-12 10:30:00,38.72,38.82,38.67,38.78,31705.0,36.2816,36.3753,36.2347,36.3378,31705.0
2021-10-12 10:40:00,38.83,38.84,38.75,38.79,48690.0,36.3846,36.394,36.3097,36.3471,48690.0
2021-10-12 10:50:00,38.77,38.85,38.76,38.82,32180.0,36.3284,36.4034,36.319,36.3753,32180.0
2021-10-12 11:00:00,38.83,38.99,38.83,38.99,26695.0,36.3846,36.5345,36.3846,36.5345,26695.0
2021-10-12 11:10:00,39.01,39.01,38.9,38.95,36360.0,36.5533,36.5533,36.4502,36.4971,36360.0
2021-10-12 11:20:00,38.96,39.01,38.92,38.92,26320.0,36.5064,36.5533,36.469,36.469,26320.0
2021-10-12 11:30:00,38.9,38.93,38.83,38.88,26345.0,36.4502,36.4783,36.3846,36.4315,26345.0
2021-10-12 11:40:00,38.86,38.94,38.86,38.9,23595.0,36.4127,36.4877,36.4127,36.4502,23595.0
2021-10-12 11:50:00,38.92,38.94,38.87,38.92,8750.0,36.469,36.4877,36.4221,36.469,8750.0
2021-10-12 12:00:00,38.95,39.0,38.94,38.98,63055.0,36.4971,36.5439,36.4877,36.5252,63055.0
2021-10-12 12:10:00,38.96,39.02,38.96,38.98,44225.0,36.5064,36.5627,36.5064,36.5252,44225.0
2021-10-12 12:20:00,38.98,38.98,38.91,38.92,14225.0,36.5252,36.5252,36.4596,36.469,14225.0
2021-10-12 12:30:00,38.91,38.92,38.85,38.86,19265.0,36.4596,36.469,36.4034,36.4127,19265.0
2021-10-12 12:40:00,38.86,38.89,38.86,38.88,10000.0,36.4127,36.4408,36.4127,36.4315,10000.0
2021-10-12 12:50:00,38.88,38.91,38.86,38.9,10105.0,36.4315,36.4596,36.4127,36.4502,10105.0
2021-10-12 13:00:00,38.89,38.89,38.86,38.88,5500.0,36.4408,36.4408,36.4127,36.4315,5500.0
2021-10-12 13:10:00,38.87,38.9,38.87,38.9,7000.0,36.4221,36.4502,36.4221,36.4502,7000.0
2021-10-12 13:20:00,38.9,38.9,38.87,38.89,11265.0,36.4502,36.4502,36.4221,36.4408,11265.0
2021-10-12 13:30:00,38.9,38.93,38.88,38.93,13775.0,36.4502,36.4783,36.4315,36.4783,13775.0
2021-10-12 13:40:00,38.97,38.98,38.9,38.9,19025.0,36.5158,36.5252,36.4502,36.4502,19025.0
2021-10-12 13:50:00,38.89,38.89,38.78,38.78,9325.0,36.4408,36.4408,36.3378,36.3378,9325.0
2021-10-12 14:00:00,38.77,38.79,38.76,38.76,12365.0,36.3284,36.3471,36.319,36.319,12365.0
2021-10-12 14:10:00,38.79,38.84,38.77,38.81,13335.0,36.3471,36.394,36.3284,36.3659,13335.0
2021-10-12 14:20:00,38.81,38.82,38.78,38.81,17500.0,36.3659,36.3753,36.3378,36.3659,17500.0
2021-10-12 14:30:00,38.85,38.85,38.78,38.78,28295.0,36.4034,36.4034,36.3378,36.3378,28295.0
2021-10-12 14:40:00,38.76,38.8,38.76,38.77,23925.0,36.319,36.3565,36.319,36.3284,23925.0
2021-10-12 14:50:00,38.77,38.82,38.76,38.77,37380.0,36.3284,36.3753,36.319,36.3284,37380.0
2021-10-12 15:00:00,38.79,38.82,38.77,38.8,39710.0,36.3471,36.3753,36.3284,36.3565,39710.0
2021-10-12 15:10:00,38.8,38.81,38.74,38.78,55990.0,36.3565,36.3659,36.3003,36.3378,55990.0
2021-10-12 15:20:00,38.77,38.77,38.73,38.74,18135.0,36.3284,36.3284,36.2909,36.3003,18135.0
2021-10-12 15:30:00,38.73,38.73,38.66,38.66,45740.0,36.2909,36.2909,36.2253,36.2253,45740.0
2021-10-12 15:40:00,38.67,38.68,38.57,38.59,53175.0,36.2347,36.2441,36.141,36.1597,53175.0
2021-10-12 15:50:00,38.59,38.67,38.58,38.64,184470.0,36.1597,36.2347,36.1504,36.2066,184470.0
2021-10-13 09:30:00,38.86,39.16,38.85,39.1,75375.0,36.4127,36.6938,36.4034,36.6376,75375.0
2021-10-13 09:40:00,39.06,39.13,38.92,38.93,67900.0,36.6001,36.6657,36.469,36.4783,67900.0
2021-10-13 09:50:00,38.9,38.93,38.7,38.77,54305.0,36.4502,36.4783,36.2628,36.3284,54305.0
2021-10-13 10:00:00,38.78,38.78,38.63,38.71,36225.0,36.3378,36.3378,36.1972,36.2722,36225.0
2021-10-13 10:10:00,38.7,38.77,38.62,38.74,36405.0,36.2628,36.3284,36.1878,36.3003,36405.0
2021-10-13 10:20:00,38.74,38.77,38.64,38.72,43250.0,36.3003,36.3284,36.2066,36.2816,43250.0
2021-10-13 10:30:00,38.71,38.88,38.66,38.83,48810.0,36.2722,36.4315,36.2253,36.3846,48810.0
2021-10-13 10:40:00,38.84,38.88,38.83,38.84,16550.0,36.394,36.4315,36.3846,36.394,16550.0
2021-10-13 10:50:00,38.82,38.86,38.77,38.78,27640.0,36.3753,36.4127,36.3284,36.3378,27640.0
2021-10-13 11:00:00,38.79,38.91,38.78,38.91,27760.0,36.3471,36.4596,36.3378,36.4596,27760.0
2021-10-13 11:10:00,38.88,38.95,38.87,38.94,62265.0,36.4315,36.4971,36.4221,36.4877,62265.0
2021-10-13 11:20:00,38.95,38.95,38.84,38.87,27895.0,36.4971,36.4971,36.394,36.4221,27895.0
2021-10-13 11:30:00,38.86,38.86,38.75,38.8,35285.0,36.4127,36.4127,36.3097,36.3565,35285.0
2021-10-13 11:40:00,38.83,38.93,38.8,38.9,62580.0,36.3846,36.4783,36.3565,36.4502,62580.0
2021-10-13 11:50:00,38.91,38.92,38.85,38.89,38545.0,36.4596,36.469,36.4034,36.4408,38545.0
2021-10-13 12:00:00,38.89,38.92,38.88,38.9,26070.0,36.4408,36.469,36.4315,36.4502,26070.0
2021-10-13 12:10:00,38.9,38.96,38.9,38.93,12670.0,36.4502,36.5064,36.4502,36.4783,12670.0
2021-10-13 12:20:00,38.93,38.98,38.9,38.98,14500.0,36.4783,36.5252,36.4502,36.5252,14500.0
2021-10-13 12:30:00,38.97,38.99,38.93,38.96,21365.0,36.5158,36.5345,36.4783,36.5064,21365.0
2021-10-13 12:40:00,38.95,39.02,38.94,38.95,32000.0,36.4971,36.5627,36.4877,36.4971,32000.0
2021-10-13 12:50:00,38.95,38.96,38.91,38.94,16535.0,36.4971,36.5064,36.4596,36.4877,16535.0
2021-10-13 13:00:00,38.96,38.99,38.95,38.98,11500.0,36.5064,36.5345,36.4971,36.5252,11500.0
2021-10-13 13:10:00,38.98,39.01,38.97,39.01,35770.0,36.5252,36.5533,36.5158,36.5533,35770.0
2021-10-13 13:20:00,39.02,39.06,39.01,39.06,18035.0,36.5627,36.6001,36.5533,36.6001,18035.0
2021-10-13 13:30:00,39.07,39.09,39.06,39.08,13780.0,36.6095,36.6282,36.6001,36.6189,13780.0
2021-10-13 13:40:00,39.1,39.1,39.06,39.06,8590.0,36.6376,36.6376,36.6001,36.6001,8590.0
2021-10-13 13:50:00,39.05,39.1,39.05,39.06,21140.0,36.5908,36.6376,36.5908,36.6001,21140.0
2021-10-13 14:00:00,39.06,39.17,39.02,39.06,26920.0,36.6001,36.7032,36.5627,36.6001,26920.0
2021-10-13 14:10:00,39.04,39.12,39.04,39.07,22860.0,36.5814,36.6564,36.5814,36.6095,22860.0
2021-10-13 14:20:00,39.07,39.07,39.0,39.01,24650.0,36.6095,36.6095,36.5439,36.5533,24650.0
2021-10-13 14:30:00,39.0,39.0,38.94,38.94,16200.0,36.5439,36.5439,36.4877,36.4877,16200.0
2021-10-13 14:40:00,38.95,38.95,38.89,38.9,31500.0,36.4971,36.4971,36.4408,36.4502,31500.0
2021-10-13 14:50:00,38.9,38.91,38.88,38.89,14500.0,36.4502,36.4596,36.4315,36.4408,14500.0
2021-10-13 15:00:00,38.91,38.91,38.84,38.9,29525.0,36.4596,36.4596,36.394,36.4502,29525.0
2021-10-13 15:10:00,38.88,38.9,38.86,38.88,29215.0,36.4315,36.4502,36.4127,36.4315,29215.0
2021-10-13 15:20:00,38.88,38.9,38.86,38.9,20450.0,36.4315,36.4502,36.4127,36.4502,20450.0
2021-10-13 15:30:00,38.89,38.94,38.89,38.94,30750.0,36.4408,36.4877,36.4408,36.4877,30750.0
2021-10-13 15:40:00,38.95,38.99,38.91,38.99,66080.0,36.4971,36.5345,36.4596,36.5345,66080.0
2021-10-13 15:50:00,39.0,39.05,38.95,38.99,312545.0,36.5439,36.5908,36.4971,36.5345,312545.0
2021-10-14 09:30:00,39.34,39.42,39.14,39.24,74130.0,36.8625,36.9375,36.6751,36.7688,74130.0
2021-10-14 09:40:00,39.23,39.44,39.23,39.29,33305.0,36.7594,36.9562,36.7594,36.8157,33305.0
2021-10-14 09:50:00,39.28,39.3,39.2,39.28,30285.0,36.8063,36.825,36.7313,36.8063,30285.0
2021-10-14 10:00:00,39.31,39.46,39.3,39.37,39240.0,36.8344,36.9749,36.825,36.8906,39240.0
2021-10-14 10:10:00,39.39,39.53,39.39,39.46,43855.0,36.9094,37.0405,36.9094,36.9749,43855.0
2021-10-14 10:20:00,39.47,39.47,39.36,39.4,33340.0,36.9843,36.9843,36.8812,36.9187,33340.0
2021-10-14 10:30:00,39.39,39.46,39.34,39.45,40795.0,36.9094,36.9749,36.8625,36.9656,40795.0
2021-10-14 10:40:00,39.45,39.54,39.44,39.51,21000.0,36.9656,37.0499,36.9562,37.0218,21000.0
2021-10-14 10:50:00,39.53,39.64,39.53,39.64,37200.0,37.0405,37.1436,37.0405,37.1436,37200.0
2021-10-14 11:00:00,39.63,39.77,39.62,39.72,54350.0,37.1342,37.2654,37.1249,37.2186,54350.0
2021-10-14 11:10:00,39.69,39.76,39.69,39.75,24735.0,37.1905,37.2561,37.1905,37.2467,24735.0
2021-10-14 11:20:00,39.74,39.78,39.72,39.72,33335.0,37.2373,37.2748,37.2186,37.2186,33335.0
2021-10-14 11:30:00,39.72,39.8,39.72,39.76,17425.0,37.2186,37.2935,37.2186,37.2561,17425.0
2021-10-14 11:40:00,39.74,39.74,39.65,39.7,45835.0,37.2373,37.2373,37.153,37.1998,45835.0
2021-10-14 11:50:00,39.7,39.72,39.67,39.68,55635.0,37.1998,37.2186,37.1717,37.1811,55635.0
2021-10-14 12:00:00,39.68,39.69,39.62,39.64,37735.0,37.1811,37.1905,37.1249,37.1436,37735.0
2021-10-14 12:10:00,39.64,39.66,39.61,39.61,18660.0,37.1436,37.1624,37.1155,37.1155,18660.0
2021-10-14 12:20:00,39.6,39.66,39.6,39.65,20965.0,37.1061,37.1624,37.1061,37.153,20965.0
2021-10-14 12:30:00,39.66,39.66,39.62,39.63,27600.0,37.1624,37.1624,37.1249,37.1342,27600.0
2021-10-14 12:40:00,39.63,39.64,39.62,39.63,13600.0,37.1342,37.1436,37.1249,37.1342,13600.0
2021-10-14 12:50:00,39.63,39.65,39.63,39.63,16500.0,37.1342,37.153,37.1342,37.1342,16500.0
2021-10-14 13:00:00,39.64,39.66,39.56,39.56,15295.0,37.1436,37.1624,37.0687,37.0687,15295.0
2021-10-14 13:10:00,39.55,39.56,39.52,39.56,18920.0,37.0593,37.0687,37.0312,37.0687,18920.0
2021-10-14 13:20:00,39.56,39.6,39.52,39.56,107020.0,37.0687,37.1061,37.0312,37.0687,107020.0
2021-10-14 13:30:00,39.56,39.61,39.56,39.58,40315.0,37.0687,37.1155,37.0687,37.0874,40315.0
2021-10-14 13:40:00,39.57,39.6,39.56,39.56,22800.0,37.078,37.1061,37.0687,37.0687,22800.0
2021-10-14 13:50:00,39.56,39.6,39.56,39.58,19000.0,37.0687,37.1061,37.0687,37.0874,19000.0
2021-10-14 14:00:00,39.59,39.59,39.54,39.56,15480.0,37.0968,37.0968,37.0499,37.0687,15480.0
2021-10-14 14:10:00,39.56,39.58,39.55,39.55,14700.0,37.0687,37.0874,37.0593,37.0593,14700.0
2021-10-14 14:20:00,39.57,39.6,39.56,39.58,38015.0,37.078,37.1061,37.0687,37.0874,38015.0
2021-10-14 14:30:00,39.58,39.58,39.54,39.57,30165.0,37.0874,37.0874,37.0499,37.078,30165.0
2021-10-14 14:40:00,39.57,39.57,39.52,39.52,31755.0,37.078,37.078,37.0312,37.0312,31755.0
2021-10-14 14:50:00,39.54,39.57,39.53,39.57,23835.0,37.0499,37.078,37.0405,37.078,23835.0
2021-10-14 15:00:00,39.58,39.58,39.5,39.54,36130.0,37.0874,37.0874,37.0124,37.0499,36130.0
2021-10-14 15:10:00,39.53,39.56,39.47,39.5,31115.0,37.0405,37.0687,36.9843,37.0124,31115.0
2021-10-14 15:20:00,39.5,39.5,39.45,39.48,26500.0,37.0124,37.0124,36.9656,36.9937,26500.0
2021-10-14 15:30:00,39.48,39.5,39.42,39.45,49715.0,36.9937,37.0124,36.9375,36.9656,49715.0
2021-10-14 15:40:00,39.45,39.47,39.41,39.46,75255.0,36.9656,36.9843,36.9281,36.9749,75255.0
2021-10-14 15:50:00,39.47,39.5,39.42,39.46,226720.0,36.9843,37.0124,36.9375,36.9749,226720.0
2021-10-15 09:30:00,39.78,40.07,39.59,39.8,168835.0,37.2748,37.5465,37.0968,37.2935,168835.0
2021-10-15 09:40:00,39.77,39.78,39.56,39.68,29880.0,37.2654,37.2748,37.0687,37.1811,29880.0
2021-10-15 09:50:00,39.68,39.75,39.68,39.72,22035.0,37.1811,37.2467,37.1811,37.2186,22035.0
2021-10-15 10:00:00,39.75,39.78,39.68,39.77,16030.0,37.2467,37.2748,37.1811,37.2654,16030.0
2021-10-15 10:10:00,39.76,39.77,39.67,39.74,24760.0,37.2561,37.2654,37.1717,37.2373,24760.0
2021-10-15 10:20:00,39.74,39.78,39.69,39.69,18140.0,37.2373,37.2748,37.1905,37.1905,18140.0
2021-10-15 10:30:00,39.7,39.88,39.7,39.86,7000.0,37.1998,37.3685,37.1998,37.3498,7000.0
2021-10-15 10:40:00,39.88,39.9,39.86,39.9,13835.0,37.3685,37.3872,37.3498,37.3872,13835.0
2021-10-15 10:50:00,39.91,39.91,39.84,39.88,26475.0,37.3966,37.3966,37.331,37.3685,26475.0
2021-10-15 11:00:00,39.89,39.9,39.89,39.89,8000.0,37.3779,37.3872,37.3779,37.3779,8000.0
2021-10-15 11:10:00,39.88,39.91,39.82,39.83,32975.0,37.3685,37.3966,37.3123,37.3216,32975.0
2021-10-15 11:20:00,39.85,39.88,39.84,39.85,22470.0,37.3404,37.3685,37.331,37.3404,22470.0
2021-10-15 11:30:00,39.85,39.85,39.69,39.69,17500.0,37.3404,37.3404,37.1905,37.1905,17500.0
2021-10-15 11:40:00,39.71,39.71,39.65,39.68,36575.0,37.2092,37.2092,37.153,37.1811,36575.0
2021-10-15 11:50:00,39.67,39.67,39.6,39.63,23135.0,37.1717,37.1717,37.1061,37.1342,23135.0
2021-10-15 12:00:00,39.64,39.66,39.59,39.64,111600.0,37.1436,37.1624,37.0968,37.1436,111600.0
2021-10-15 12:10:00,39.65,39.68,39.61,39.61,24395.0,37.153,37.1811,37.1155,37.1155,24395.0
2021-10-15 12:20:00,39.61,39.61,39.55,39.55,29035.0,37.1155,37.1155,37.0593,37.0593,29035.0
2021-10-15 12:30:00,39.57,39.6,39.57,39.58,19275.0,37.078,37.1061,37.078,37.0874,19275.0
2021-10-15 12:40:00,39.57,39.6,39.55,39.58,29215.0,37.078,37.1061,37.0593,37.0874,29215.0
2021-10-15 12:50:00,39.59,39.59,39.53,39.53,29045.0,37.0968,37.0968,37.0405,37.0405,29045.0
2021-10-15 13:00:00,39.52,39.55,39.51,39.54,27460.0,37.0312,37.0593,37.0218,37.0499,27460.0
2021-10-15 13:10:00,39.54,39.55,39.52,39.52,16190.0,37.0499,37.0593,37.0312,37.0312,16190.0
2021-10-15 13:20:00,39.52,39.56,39.52,39.54,15600.0,37.0312,37.0687,37.0312,37.0499,15600.0
2021-10-15 13:30:00,39.53,39.56,39.5,39.55,21000.0,37.0405,37.0687,37.0124,37.0593,21000.0
2021-10-15 13:40:00,39.55,39.57,39.54,39.54,22780.0,37.0593,37.078,37.0499,37.0499,22780.0
2021-10-15 13:50:00,39.55,39.61,39.55,39.59,86365.0,37.0593,37.1155,37.0593,37.0968,86365.0
2021-10-15 14:00:00,39.6,39.65,39.6,39.65,35110.0,37.1061,37.153,37.1061,37.153,35110.0
2021-10-15 14:10:00,39.64,39.65,39.59,39.59,40900.0,37.1436,37.153,37.0968,37.0968,40900.0
2021-10-15 14:20:00,39.6,39.62,39.59,39.59,34120.0,37.1061,37.1249,37.0968,37.0968,34120.0
2021-10-15 14:30:00,39.6,39.61,39.58,39.6,26285.0,37.1061,37.1155,37.0874,37.1061,26285.0
2021-10-15 14:40:00,39.6,39.61,39.53,39.53,42275.0,37.1061,37.1155,37.0405,37.0405,42275.0
2021-10-15 14:50:00,39.54,39.56,39.51,39.55,41955.0,37.0499,37.0687,37.0218,37.0593,41955.0
2021-10-15 15:00:00,39.54,39.56,39.53,39.54,42310.0,37.0499,37.0687,37.0405,37.0499,42310.0
2021-10-15 15:10:00,39.54,39.57,39.51,39.51,54275.0,37.0499,37.078,37.0218,37.0218,54275.0
2021-10-15 15:20:00,39.5,39.59,39.48,39.57,104875.0,37.0124,37.0968,36.9937,37.078,104875.0
2021-10-15 15:30:00,39.58,39.58,39.41,39.41,73550.0,37.0874,37.0874,36.9281,36.9281,73550.0
2021-10-15 15:40:00,39.42,39.48,39.42,39.48,80585.0,36.9375,36.9937,36.9375,36.9937,80585.0
2021-10-15 15:50:00,39.48,39.49,39.44,39.45,193720.0,36.9937,37.0031,36.9562,36.9656,193720.0
2021-10-18 09:30:00,39.38,39.71,39.29,39.71,46245.0,36.9,37.2092,36.8157,37.2092,46245.0
2021-10-18 09:40:00,39.69,40.02,39.63,39.99,308205.0,37.1905,37.4997,37.1342,37.4716,308205.0
2021-10-18 09:50:00,39.99,40.17,39.97,40.17,250565.0,37.4716,37.6402,37.4528,37.6402,250565.0
2021-10-18 10:00:00,40.13,40.32,40.13,40.31,129455.0,37.6028,37.7808,37.6028,37.7714,129455.0
2021-10-18 10:10:00,40.3,40.33,40.23,40.24,130300.0,37.762,37.7902,37.6965,37.7058,130300.0
2021-10-18 10:20:00,40.25,40.4,40.25,40.3,38960.0,37.7152,37.8558,37.7152,37.762,38960.0
2021-10-18 10:30:00,40.28,40.33,40.2,40.31,62210.0,37.7433,37.7902,37.6683,37.7714,62210.0
2021-10-18 10:40:00,40.33,40.39,40.31,40.39,29830.0,37.7902,37.8464,37.7714,37.8464,29830.0
2021-10-18 10:50:00,40.39,40.47,40.36,40.4,87170.0,37.8464,37.9213,37.8183,37.8558,87170.0
2021-10-18 11:00:00,40.45,40.45,40.35,40.39,40095.0,37.9026,37.9026,37.8089,37.8464,40095.0
2021-10-18 11:10:00,40.39,40.52,40.39,40.51,69955.0,37.8464,37.9682,37.8464,37.9588,69955.0
2021-10-18 11:20:00,40.51,40.53,40.43,40.43,62965.0,37.9588,37.9776,37.8839,37.8839,62965.0
2021-10-18 11:30:00,40.42,40.47,40.39,40.44,27405.0,37.8745,37.9213,37.8464,37.8932,27405.0
2021-10-18 11:40:00,40.44,40.47,40.41,40.46,8120.0,37.8932,37.9213,37.8651,37.912,8120.0
2021-10-18 11:50:00,40.47,40.55,40.46,40.52,643310.0,37.9213,37.9963,37.912,37.9682,643310.0
2021-10-18 12:00:00,40.51,40.69,40.48,40.67,70625.0,37.9588,38.1275,37.9307,38.1087,70625.0
2021-10-18 12:10:00,40.67,40.7,40.66,40.66,30480.0,38.1087,38.1369,38.0994,38.0994,30480.0
2021-10-18 12:20:00,40.65,40.7,40.59,40.65,183530.0,38.09,38.1369,38.0338,38.09,183530.0
2021-10-18 12:30:00,40.67,40.73,40.67,40.73,31500.0,38.1087,38.165,38.1087,38.165,31500.0
2021-10-18 12:40:00,40.73,40.73,40.66,40.66,23440.0,38.165,38.165,38.0994,38.0994,23440.0
2021-10-18 12:50:00,40.67,40.76,40.67,40.75,35865.0,38.1087,38.1931,38.1087,38.1837,35865.0
2021-10-18 13:00:00,40.75,40.78,40.72,40.78,28130.0,38.1837,38.2118,38.1556,38.2118,28130.0
2021-10-18 13:10:00,40.78,40.83,40.73,40.81,37035.0,38.2118,38.2587,38.165,38.2399,37035.0
2021-10-18 13:20:00,40.81,40.83,40.76,40.81,33940.0,38.2399,38.2587,38.1931,38.2399,33940.0
2021-10-18 13:30:00,40.82,40.85,40.79,40.82,28230.0,38.2493,38.2774,38.2212,38.2493,28230.0
2021-10-18 13:40:00,40.82,40.9,40.82,40.87,19000.0,38.2493,38.3243,38.2493,38.2962,19000.0
2021-10-18 13:50:00,40.9,40.98,40.89,40.98,25670.0,38.3243,38.3992,38.3149,38.3992,25670.0
2021-10-18 14:00:00,40.97,40.98,40.85,40.88,180295.0,38.3899,38.3992,38.2774,38.3055,180295.0
2021-10-18 14:10:00,40.88,40.9,40.83,40.84,46510.0,38.3055,38.3243,38.2587,38.268,46510.0
2021-10-18 14:20:00,40.83,40.86,40.78,40.86,106420.0,38.2587,38.2868,38.2118,38.2868,106420.0
2021-10-18 14:30:00,40.84,40.85,40.81,40.81,27375.0,38.268,38.2774,38.2399,38.2399,27375.0
2021-10-18 14:40:00,40.82,40.87,40.81,40.87,27700.0,38.2493,38.2962,38.2399,38.2962,27700.0
2021-10-18 14:50:00,40.88,40.9,40.86,40.87,33740.0,38.3055,38.3243,38.2868,38.2962,33740.0
2021-10-18 15:00:00,40.87,40.89,40.82,40.89,40345.0,38.2962,38.3149,38.2493,38.3149,40345.0
2021-10-18 15:10:00,40.88,40.89,40.83,40.84,29545.0,38.3055,38.3149,38.2587,38.268,29545.0
2021-10-18 15:20:00,40.84,41.0,40.84,40.96,141950.0,38.268,38.418,38.268,38.3805,141950.0
2021-10-18 15:30:00,40.96,41.0,40.95,40.98,207210.0,38.3805,38.418,38.3711,38.3992,207210.0
2021-10-18 15:40:00,40.98,41.01,40.93,40.96,231005.0,38.3992,38.4273,38.3524,38.3805,231005.0
2021-10-18 15:50:00,40.95,41.04,40.88,40.89,492240.0,38.3711,38.4554,38.3055,38.3149,492240.0
2021-10-19 09:30:00,41.01,41.18,40.86,40.91,92555.0,38.4273,38.5866,38.2868,38.3336,92555.0
2021-10-19 09:40:00,40.91,40.93,40.67,40.7,23065.0,38.3336,38.3524,38.1087,38.1369,23065.0
2021-10-19 09:50:00,40.76,40.82,40.63,40.63,26915.0,38.1931,38.2493,38.0713,38.0713,26915.0
2021-10-19 10:00:00,40.64,40.75,40.64,40.74,16000.0,38.0806,38.1837,38.0806,38.1743,16000.0
2021-10-19 10:10:00,40.76,40.78,40.66,40.67,20250.0,38.1931,38.2118,38.0994,38.1087,20250.0
2021-10-19 10:20:00,40.68,40.79,40.68,40.79,9400.0,38.1181,38.2212,38.1181,38.2212,9400.0
2021-10-19 10:30:00,40.78,40.81,40.65,40.65,31980.0,38.2118,38.2399,38.09,38.09,31980.0
2021-10-19 10:40:00,40.72,40.8,40.7,40.8,23005.0,38.1556,38.2306,38.1369,38.2306,23005.0
2021-10-19 10:50:00,40.8,40.92,40.8,40.87,50380.0,38.2306,38.343,38.2306,38.2962,50380.0
2021-10-19 11:00:00,40.89,40.89,40.8,40.81,30375.0,38.3149,38.3149,38.2306,38.2399,30375.0
2021-10-19 11:10:00,40.8,40.93,40.8,40.89,31970.0,38.2306,38.3524,38.2306,38.3149,31970.0
2021-10-19 11:20:00,40.91,40.92,40.85,40.9,30795.0,38.3336,38.343,38.2774,38.3243,30795.0
2021-10-19 11:30:00,40.9,40.91,40.83,40.86,22695.0,38.3243,38.3336,38.2587,38.2868,22695.0
2021-10-19 11:40:00,40.87,40.98,40.87,40.97,130520.0,38.2962,38.3992,38.2962,38.3899,130520.0
2021-10-19 11:50:00,40.96,40.99,40.94,40.97,12595.0,38.3805,38.4086,38.3617,38.3899,12595.0
2021-10-19 12:00:00,40.97,41.04,40.97,41.01,21190.0,38.3899,38.4554,38.3899,38.4273,21190.0
2021-10-19 12:10:00,41.01,41.04,40.97,40.98,27825.0,38.4273,38.4554,38.3899,38.3992,27825.0
2021-10-19 12:20:00,40.98,40.99,40.97,40.98,18715.0,38.3992,38.4086,38.3899,38.3992,18715.0
2021-10-19 12:30:00,40.99,41.01,40.98,41.0,66980.0,38.4086,38.4273,38.3992,38.418,66980.0
2021-10-19 12:40:00,41.01,41.09,41.01,41.07,18440.0,38.4273,38.5023,38.4273,38.4836,18440.0
2021-10-19 12:50:00,41.07,41.07,40.99,41.0,29455.0,38.4836,38.4836,38.4086,38.418,29455.0
2021-10-19 13:00:00,40.99,41.03,40.99,41.0,25485.0,38.4086,38.4461,38.4086,38.418,25485.0
2021-10-19 13:10:00,41.0,41.03,40.95,40.98,48895.0,38.418,38.4461,38.3711,38.3992,48895.0
2021-10-19 13:20:00,40.96,40.97,40.9,40.91,19710.0,38.3805,38.3899,38.3243,38.3336,19710.0
2021-10-19 13:30:00,40.93,40.96,40.88,40.96,28155.0,38.3524,38.3805,38.3055,38.3805,28155.0
2021-10-19 13:40:00,40.96,40.99,40.95,40.99,21480.0,38.3805,38.4086,38.3711,38.4086,21480.0
2021-10-19 13:50:00,41.01,41.02,40.99,41.0,22735.0,38.4273,38.4367,38.4086,38.418,22735.0
2021-10-19 14:00:00,41.0,41.01,40.95,40.96,29345.0,38.418,38.4273,38.3711,38.3805,29345.0
2021-10-19 14:10:00,40.94,40.97,40.9,40.95,15090.0,38.3617,38.3899,38.3243,38.3711,15090.0
2021-10-19 14:20:00,40.95,40.96,40.87,40.9,19895.0,38.3711,38.3805,38.2962,38.3243,19895.0
2021-10-19 14:30:00,40.9,40.9,40.87,40.88,14520.0,38.3243,38.3243,38.2962,38.3055,14520.0
2021-10-19 14:40:00,40.85,40.87,40.81,40.83,17440.0,38.2774,38.2962,38.2399,38.2587,17440.0
2021-10-19 14:50:00,40.85,40.94,40.85,40.93,9000.0,38.2774,38.3617,38.2774,38.3524,9000.0
2021-10-19 15:00:00,40.92,40.94,40.91,40.93,20050.0,38.343,38.3617,38.3336,38.3524,20050.0
2021-10-19 15:10:00,40.92,40.97,40.92,40.97,23515.0,38.343,38.3899,38.343,38.3899,23515.0
2021-10-19 15:20:00,40.97,40.97,40.85,40.85,27220.0,38.3899,38.3899,38.2774,38.2774,27220.0
2021-10-19 15:30:00,40.85,40.91,40.85,40.89,60235.0,38.2774,38.3336,38.2774,38.3149,60235.0
2021-10-19 15:40:00,40.89,40.91,40.79,40.82,106075.0,38.3149,38.3336,38.2212,38.2493,106075.0
2021-10-19 15:50:00,40.81,40.81,40.62,40.66,541840.0,38.2399,38.2399,38.0619,38.0994,541840.0
2021-10-20 09:30:00,40.71,41.07,40.71,40.91,66370.0,38.1462,38.4836,38.1462,38.3336,66370.0
2021-10-20 09:40:00,40.95,40.95,40.72,40.91,66215.0,38.3711,38.3711,38.1556,38.3336,66215.0
2021-10-20 09:50:00,40.95,40.95,40.74,40.78,31290.0,38.3711,38.3711,38.1743,38.2118,31290.0
2021-10-20 10:00:00,40.75,40.84,40.74,40.81,58800.0,38.1837,38.268,38.1743,38.2399,58800.0
2021-10-20 10:10:00,40.82,40.84,40.73,40.8,22175.0,38.2493,38.268,38.165,38.2306,22175.0
2021-10-20 10:20:00,40.81,40.81,40.73,40.78,26225.0,38.2399,38.2399,38.165,38.2118,26225.0
2021-10-20 10:30:00,40.79,40.83,40.77,40.77,64385.0,38.2212,38.2587,38.2024,38.2024,64385.0
2021-10-20 10:40:00,40.77,40.81,40.67,40.68,58115.0,38.2024,38.2399,38.1087,38.1181,58115.0
2021-10-20 10:50:00,40.68,40.69,40.4,40.44,65040.0,38.1181,38.1275,37.8558,37.8932,65040.0
2021-10-20 11:00:00,40.48,40.66,40.48,40.65,41885.0,37.9307,38.0994,37.9307,38.09,41885.0
2021-10-20 11:10:00,40.67,40.77,40.67,40.77,17135.0,38.1087,38.2024,38.1087,38.2024,17135.0
2021-10-20 11:20:00,40.77,40.84,40.75,40.8,35575.0,38.2024,38.268,38.1837,38.2306,35575.0
2021-10-20 11:30:00,40.78,40.83,40.75,40.83,21580.0,38.2118,38.2587,38.1837,38.2587,21580.0
2021-10-20 11:40:00,40.83,40.87,40.82,40.87,23290.0,38.2587,38.2962,38.2493,38.2962,23290.0
2021-10-20 11:50:00,40.87,40.87,40.79,40.85,86800.0,38.2962,38.2962,38.2212,38.2774,86800.0
2021-10-20 12:00:00,40.83,40.95,40.83,40.94,34725.0,38.2587,38.3711,38.2587,38.3617,34725.0
2021-10-20 12:10:00,40.94,41.02,40.94,40.95,39910.0,38.3617,38.4367,38.3617,38.3711,39910.0
2021-10-20 12:20:00,40.93,40.97,40.81,40.82,43420.0,38.3524,38.3899,38.2399,38.2493,43420.0
2021-10-20 12:30:00,40.83,40.94,40.82,40.93,31410.0,38.2587,38.3617,38.2493,38.3524,31410.0
2021-10-20 12:40:00,40.92,40.95,40.86,40.87,34825.0,38.343,38.3711,38.2868,38.2962,34825.0
2021-10-20 12:50:00,40.86,40.92,40.85,40.92,41760.0,38.2868,38.343,38.2774,38.343,41760.0
2021-10-20 13:00:00,40.92,40.95,40.87,40.9,30500.0,38.343,38.3711,38.2962,38.3243,30500.0
2021-10-20 13:10:00,40.9,40.91,40.88,40.91,10700.0,38.3243,38.3336,38.3055,38.3336,10700.0
2021-10-20 13:20:00,40.86,40.97,40.82,40.96,32445.0,38.2868,38.3899,38.2493,38.3805,32445.0
2021-10-20 13:30:00,40.95,40.95,40.82,40.83,7345.0,38.3711,38.3711,38.2493,38.2587,7345.0
2021-10-20 13:40:00,40.85,40.86,40.77,40.79,19855.0,38.2774,38.2868,38.2024,38.2212,19855.0
2021-10-20 13:50:00,40.81,40.81,40.76,40.78,11330.0,38.2399,38.2399,38.1931,38.2118,11330.0
2021-10-20 14:00:00,40.79,40.86,40.79,40.85,24315.0,38.2212,38.2868,38.2212,38.2774,24315.0
2021-10-20 14:10:00,40.85,40.85,40.83,40.83,8525.0,38.2774,38.2774,38.2587,38.2587,8525.0
2021-10-20 14:20:00,40.84,40.92,40.84,40.92,36305.0,38.268,38.343,38.268,38.343,36305.0
2021-10-20 14:30:00,40.92,40.94,40.85,40.88,28560.0,38.343,38.3617,38.2774,38.3055,28560.0
2021-10-20 14:40:00,40.88,40.89,40.79,40.81,31555.0,38.3055,38.3149,38.2212,38.2399,31555.0
2021-10-20 14:50:00,40.8,40.8,40.69,40.71,36395.0,38.2306,38.2306,38.1275,38.1462,36395.0
2021-10-20 15:00:00,40.7,40.74,40.7,40.71,31000.0,38.1369,38.1743,38.1369,38.1462,31000.0
2021-10-20 15:10:00,40.72,40.74,40.58,40.59,53630.0,38.1556,38.1743,38.0244,38.0338,53630.0
2021-10-20 15:20:00,40.59,40.59,40.44,40.48,112330.0,38.0338,38.0338,37.8932,37.9307,112330.0
2021-10-20 15:30:00,40.47,40.56,40.41,40.47,167535.0,37.9213,38.0057,37.8651,37.9213,167535.0
2021-10-20 15:40:00,40.47,40.56,40.46,40.49,154705.0,37.9213,38.0057,37.912,37.9401,154705.0
2021-10-20 15:50:00,40.49,40.56,40.43,40.46,416385.0,37.9401,38.0057,37.8839,37.912,416385.0
2021-10-21 09:30:00,42.3,42.37,41.73,41.83,362730.0,39.6361,39.7017,39.102,39.1957,362730.0
2021-10-21 09:40:00,41.87,42.13,41.42,42.05,624630.0,39.2332,39.4768,38.8115,39.4018,624630.0
2021-10-21 09:50:00,42.03,42.07,41.82,42.03,212865.0,39.3831,39.4206,39.1863,39.3831,212865.0
2021-10-21 10:00:00,41.99,42.06,41.89,42.02,116270.0,39.3456,39.4112,39.2519,39.3737,116270.0
2021-10-21 10:10:00,42.0,42.56,41.92,42.5,244735.0,39.355,39.8797,39.28,39.8235,244735.0
2021-10-21 10:20:00,42.5,42.54,42.16,42.41,147755.0,39.8235,39.861,39.5049,39.7392,147755.0
2021-10-21 10:30:00,42.42,42.46,42.24,42.26,149010.0,39.7485,39.786,39.5799,39.5986,149010.0
2021-10-21 10:40:00,42.29,42.38,42.23,42.33,68345.0,39.6267,39.7111,39.5705,39.6642,68345.0
2021-10-21 10:50:00,42.29,42.32,42.07,42.28,128305.0,39.6267,39.6548,39.4206,39.6174,128305.0
2021-10-21 11:00:00,42.26,42.38,42.07,42.34,203520.0,39.5986,39.7111,39.4206,39.6736,203520.0
2021-10-21 11:10:00,42.33,42.54,42.33,42.51,75680.0,39.6642,39.861,39.6642,39.8329,75680.0
2021-10-21 11:20:00,42.49,42.58,42.42,42.51,92675.0,39.8141,39.8985,39.7485,39.8329,92675.0
2021-10-21 11:30:00,42.51,42.53,42.13,42.15,250450.0,39.8329,39.8516,39.4768,39.4955,250450.0
2021-10-21 11:40:00,42.16,42.23,42.03,42.04,76660.0,39.5049,39.5705,39.3831,39.3925,76660.0
2021-10-21 11:50:00,42.04,42.12,41.97,41.99,73475.0,39.3925,39.4674,39.3269,39.3456,73475.0
2021-10-21 12:00:00,41.99,42.05,41.95,42.05,67010.0,39.3456,39.4018,39.3081,39.4018,67010.0
2021-10-21 12:10:00,42.07,42.18,42.06,42.15,36435.0,39.4206,39.5237,39.4112,39.4955,36435.0
2021-10-21 12:20:00,42.16,42.18,42.03,42.1,48405.0,39.5049,39.5237,39.3831,39.4487,48405.0
2021-10-21 12:30:00,42.09,42.26,42.07,42.25,47635.0,39.4393,39.5986,39.4206,39.5892,47635.0
2021-10-21 12:40:00,42.28,42.39,42.24,42.24,61490.0,39.6174,39.7204,39.5799,39.5799,61490.0
2021-10-21 12:50:00,42.24,42.33,42.24,42.32,21310.0,39.5799,39.6642,39.5799,39.6548,21310.0
2021-10-21 13:00:00,42.32,42.38,42.32,42.38,28775.0,39.6548,39.7111,39.6548,39.7111,28775.0
2021-10-21 13:10:00,42.38,42.49,42.36,42.4,53630.0,39.7111,39.8141,39.6923,39.7298,53630.0
2021-10-21 13:20:00,42.4,42.46,42.39,42.44,45025.0,39.7298,39.786,39.7204,39.7673,45025.0
2021-10-21 13:30:00,42.42,42.5,42.4,42.49,50175.0,39.7485,39.8235,39.7298,39.8141,50175.0
2021-10-21 13:40:00,42.49,42.52,42.38,42.38,25425.0,39.8141,39.8422,39.7111,39.7111,25425.0
2021-10-21 13:50:00,42.39,42.46,42.28,42.29,50320.0,39.7204,39.786,39.6174,39.6267,50320.0
2021-10-21 14:00:00,42.29,42.3,42.23,42.26,52020.0,39.6267,39.6361,39.5705,39.5986,52020.0
2021-10-21 14:10:00,42.26,42.26,42.14,42.23,51755.0,39.5986,39.5986,39.4862,39.5705,51755.0
2021-10-21 14:20:00,42.21,42.23,42.17,42.22,35270.0,39.5518,39.5705,39.5143,39.5611,35270.0
2021-10-21 14:30:00,42.21,42.21,42.04,42.1,40880.0,39.5518,39.5518,39.3925,39.4487,40880.0
2021-10-21 14:40:00,42.1,42.1,42.02,42.09,40920.0,39.4487,39.4487,39.3737,39.4393,40920.0
2021-10-21 14:50:00,42.08,42.09,42.04,42.04,42010.0,39.4299,39.4393,39.3925,39.3925,42010.0
2021-10-21 15:00:00,42.03,42.18,42.01,42.15,79425.0,39.3831,39.5237,39.3644,39.4955,79425.0
2021-10-21 15:10:00,42.16,42.17,42.08,42.14,59805.0,39.5049,39.5143,39.4299,39.4862,59805.0
2021-10-21 15:20:00,42.15,42.24,42.14,42.24,74350.0,39.4955,39.5799,39.4862,39.5799,74350.0
2021-10-21 15:30:00,42.24,42.3,42.18,42.28,141175.0,39.5799,39.6361,39.5237,39.6174,141175.0
2021-10-21 15:40:00,42.27,42.27,42.15,42.15,102065.0,39.608,39.608,39.4955,39.4955,102065.0
2021-10-21 15:50:00,42.16,42.23,42.06,42.06,450685.0,39.5049,39.5705,39.4112,39.4112,450685.0
2021-10-22 09:30:00,42.5,42.66,42.35,42.5,156545.0,39.8235,39.9734,39.6829,39.8235,156545.0
2021-10-22 09:40:00,42.55,42.85,42.54,42.67,95085.0,39.8704,40.1515,39.861,39.9828,95085.0
2021-10-22 09:50:00,42.67,42.83,42.56,42.76,79365.0,39.9828,40.1327,39.8797,40.0671,79365.0
2021-10-22 10:00:00,42.7,42.75,42.42,42.52,109335.0,40.0109,40.0578,39.7485,39.8422,109335.0
2021-10-22 10:10:00,42.55,42.56,42.17,42.17,41815.0,39.8704,39.8797,39.5143,39.5143,41815.0
2021-10-22 10:20:00,42.21,42.21,42.07,42.11,61760.0,39.5518,39.5518,39.4206,39.4581,61760.0
2021-10-22 10:30:00,42.14,42.16,41.99,42.01,32195.0,39.4862,39.5049,39.3456,39.3644,32195.0
2021-10-22 10:40:00,42.01,42.15,42.01,42.14,35620.0,39.3644,39.4955,39.3644,39.4862,35620.0
2021-10-22 10:50:00,42.15,42.18,42.02,42.1,32725.0,39.4955,39.5237,39.3737,39.4487,32725.0
2021-10-22 11:00:00,42.14,42.3,42.13,42.29,28000.0,39.4862,39.6361,39.4768,39.6267,28000.0
2021-10-22 11:10:00,42.31,42.34,42.19,42.2,26350.0,39.6455,39.6736,39.533,39.5424,26350.0
2021-10-22 11:20:00,42.18,42.19,42.01,42.05,49975.0,39.5237,39.533,39.3644,39.4018,49975.0
2021-10-22 11:30:00,42.04,42.09,42.01,42.03,23115.0,39.3925,39.4393,39.3644,39.3831,23115.0
2021-10-22 11:40:00,42.05,42.09,41.97,42.01,36710.0,39.4018,39.4393,39.3269,39.3644,36710.0
2021-10-22 11:50:00,42.05,42.18,42.05,42.15,17015.0,39.4018,39.5237,39.4018,39.4955,17015.0
2021-10-22 12:00:00,42.14,42.21,42.11,42.21,30030.0,39.4862,39.5518,39.4581,39.5518,30030.0
2021-10-22 12:10:00,42.21,42.22,42.15,42.15,39860.0,39.5518,39.5611,39.4955,39.4955,39860.0
2021-10-22 12:20:00,42.17,42.19,42.1,42.17,27310.0,39.5143,39.533,39.4487,39.5143,27310.0
2021-10-22 12:30:00,42.16,42.19,42.12,42.12,15585.0,39.5049,39.533,39.4674,39.4674,15585.0
2021-10-22 12:40:00,42.11,42.13,42.1,42.11,32500.0,39.4581,39.4768,39.4487,39.4581,32500.0
2021-10-22 12:50:00,42.11,42.12,42.02,42.03,22300.0,39.4581,39.4674,39.3737,39.3831,22300.0
2021-10-22 13:00:00,42.02,42.08,42.02,42.05,52330.0,39.3737,39.4299,39.3737,39.4018,52330.0
2021-10-22 13:10:00,42.03,42.05,42.01,42.02,21585.0,39.3831,39.4018,39.3644,39.3737,21585.0
2021-10-22 13:20:00,42.02,42.08,42.01,42.08,15005.0,39.3737,39.4299,39.3644,39.4299,15005.0
2021-10-22 13:30:00,42.07,42.09,41.97,42.09,43175.0,39.4206,39.4393,39.3269,39.4393,43175.0
2021-10-22 13:40:00,42.1,42.13,42.0,42.01,31640.0,39.4487,39.4768,39.355,39.3644,31640.0
2021-10-22 13:50:00,42.03,42.04,41.99,41.99,17000.0,39.3831,39.3925,39.3456,39.3456,17000.0
2021-10-22 14:00:00,41.95,41.99,41.91,41.94,31695.0,39.3081,39.3456,39.2707,39.2988,31695.0
2021-10-22 14:10:00,41.97,41.97,41.94,41.95,16920.0,39.3269,39.3269,39.2988,39.3081,16920.0
2021-10-22 14:20:00,41.95,41.96,41.88,41.88,14700.0,39.3081,39.3175,39.2425,39.2425,14700.0
2021-10-22 14:30:00,41.88,41.95,41.86,41.86,32775.0,39.2425,39.3081,39.2238,39.2238,32775.0
2021-10-22 14:40:00,41.86,41.86,41.72,41.79,26600.0,39.2238,39.2238,39.0926,39.1582,26600.0
2021-10-22 14:50:00,41.78,41.81,41.74,41.8,43070.0,39.1488,39.177,39.1114,39.1676,43070.0
2021-10-22 15:00:00,41.81,41.84,41.79,41.82,41755.0,39.177,39.2051,39.1582,39.1863,41755.0
2021-10-22 15:10:00,41.82,41.83,41.65,41.65,23100.0,39.1863,39.1957,39.027,39.027,23100.0
2021-10-22 15:20:00,41.65,41.69,41.63,41.66,40585.0,39.027,39.0645,39.0083,39.0364,40585.0
2021-10-22 15:30:00,41.67,41.78,41.67,41.71,80075.0,39.0458,39.1488,39.0458,39.0833,80075.0
2021-10-22 15:40:00,41.7,41.72,41.66,41.69,97655.0,39.0739,39.0926,39.0364,39.0645,97655.0
2021-10-22 15:50:00,41.7,41.75,41.63,41.63,269625.0,39.0739,39.1207,39.0083,39.0083,269625.0
2021-10-25 09:30:00,41.86,42.32,41.74,42.3,120420.0,39.2238,39.6548,39.1114,39.6361,120420.0
2021-10-25 09:40:00,42.3,42.32,41.97,41.97,90675.0,39.6361,39.6548,39.3269,39.3269,90675.0
2021-10-25 09:50:00,41.97,42.02,41.85,41.96,50835.0,39.3269,39.3737,39.2144,39.3175,50835.0
2021-10-25 10:00:00,41.95,42.24,41.93,42.22,68880.0,39.3081,39.5799,39.2894,39.5611,68880.0
2021-10-25 10:10:00,42.23,42.34,42.18,42.3,48205.0,39.5705,39.6736,39.5237,39.6361,48205.0
2021-10-25 10:20:00,42.34,42.5,42.32,42.5,56060.0,39.6736,39.8235,39.6548,39.8235,56060.0
2021-10-25 10:30:00,42.5,42.57,42.44,42.55,90865.0,39.8235,39.8891,39.7673,39.8704,90865.0
2021-10-25 10:40:00,42.55,42.59,42.46,42.57,24055.0,39.8704,39.9078,39.786,39.8891,24055.0
2021-10-25 10:50:00,42.57,42.61,42.52,42.58,25170.0,39.8891,39.9266,39.8422,39.8985,25170.0
2021-10-25 11:00:00,42.58,42.58,42.46,42.52,28325.0,39.8985,39.8985,39.786,39.8422,28325.0
2021-10-25 11:10:00,42.55,42.62,42.55,42.59,22700.0,39.8704,39.9359,39.8704,39.9078,22700.0
2021-10-25 11:20:00,42.56,42.56,42.4,42.43,22805.0,39.8797,39.8797,39.7298,39.7579,22805.0
2021-10-25 11:30:00,42.43,42.53,42.34,42.53,61990.0,39.7579,39.8516,39.6736,39.8516,61990.0
2021-10-25 11:40:00,42.52,42.62,42.51,42.51,35525.0,39.8422,39.9359,39.8329,39.8329,35525.0
2021-10-25 11:50:00,42.5,42.72,42.5,42.64,31165.0,39.8235,40.0296,39.8235,39.9547,31165.0
2021-10-25 12:00:00,42.66,42.73,42.64,42.72,41940.0,39.9734,40.039,39.9547,40.0296,41940.0
2021-10-25 12:10:00,42.73,42.73,42.52,42.56,30310.0,40.039,40.039,39.8422,39.8797,30310.0
2021-10-25 12:20:00,42.54,42.57,42.46,42.47,23475.0,39.861,39.8891,39.786,39.7954,23475.0
2021-10-25 12:30:00,42.51,42.51,42.36,42.36,30145.0,39.8329,39.8329,39.6923,39.6923,30145.0
2021-10-25 12:40:00,42.39,42.43,42.36,42.41,21635.0,39.7204,39.7579,39.6923,39.7392,21635.0
2021-10-25 12:50:00,42.41,42.48,42.37,42.48,33535.0,39.7392,39.8048,39.7017,39.8048,33535.0
2021-10-25 13:00:00,42.47,42.58,42.47,42.57,39000.0,39.7954,39.8985,39.7954,39.8891,39000.0
2021-10-25 13:10:00,42.56,42.57,42.52,42.55,29735.0,39.8797,39.8891,39.8422,39.8704,29735.0
2021-10-25 13:20:00,42.57,42.57,42.5,42.51,13160.0,39.8891,39.8891,39.8235,39.8329,13160.0
2021-10-25 13:30:00,42.51,42.55,42.44,42.44,29045.0,39.8329,39.8704,39.7673,39.7673,29045.0
2021-10-25 13:40:00,42.41,42.45,42.38,42.41,20810.0,39.7392,39.7766,39.7111,39.7392,20810.0
2021-10-25 13:50:00,42.42,42.43,42.38,42.38,21990.0,39.7485,39.7579,39.7111,39.7111,21990.0
2021-10-25 14:00:00,42.36,42.38,42.32,42.37,19885.0,39.6923,39.7111,39.6548,39.7017,19885.0
2021-10-25 14:10:00,42.35,42.35,42.27,42.31,22675.0,39.6829,39.6829,39.608,39.6455,22675.0
2021-10-25 14:20:00,42.31,42.34,42.3,42.32,17445.0,39.6455,39.6736,39.6361,39.6548,17445.0
2021-10-25 14:30:00,42.34,42.4,42.34,42.35,19500.0,39.6736,39.7298,39.6736,39.6829,19500.0
2021-10-25 14:40:00,42.34,42.35,42.28,42.31,18405.0,39.6736,39.6829,39.6174,39.6455,18405.0
2021-10-25 14:50:00,42.31,42.31,42.23,42.24,36090.0,39.6455,39.6455,39.5705,39.5799,36090.0
2021-10-25 15:00:00,42.25,42.31,42.25,42.31,34755.0,39.5892,39.6455,39.5892,39.6455,34755.0
2021-10-25 15:10:00,42.31,42.33,42.18,42.19,42540.0,39.6455,39.6642,39.5237,39.533,42540.0
2021-10-25 15:20:00,42.19,42.23,42.14,42.21,34435.0,39.533,39.5705,39.4862,39.5518,34435.0
2021-10-25 15:30:00,42.2,42.21,42.12,42.19,70340.0,39.5424,39.5518,39.4674,39.533,70340.0
2021-10-25 15:40:00,42.2,42.2,42.14,42.16,57400.0,39.5424,39.5424,39.4862,39.5049,57400.0
2021-10-25 15:50:00,42.13,42.21,42.08,42.21,268355.0,39.4768,39.5518,39.4299,39.5518,268355.0
2021-10-26 09:30:00,42.35,42.42,42.12,42.13,87550.0,39.6829,39.7485,39.4674,39.4768,87550.0
2021-10-26 09:40:00,42.15,42.22,42.03,42.22,19485.0,39.4955,39.5611,39.3831,39.5611,19485.0
2021-10-26 09:50:00,42.18,42.27,42.04,42.06,63275.0,39.5237,39.608,39.3925,39.4112,63275.0
2021-10-26 10:00:00,42.08,42.13,41.93,42.02,86580.0,39.4299,39.4768,39.2894,39.3737,86580.0
2021-10-26 10:10:00,42.02,42.1,41.9,42.1,44955.0,39.3737,39.4487,39.2613,39.4487,44955.0
2021-10-26 10:20:00,42.06,42.08,41.98,42.05,44515.0,39.4112,39.4299,39.3362,39.4018,44515.0
2021-10-26 10:30:00,42.07,42.2,42.05,42.2,107010.0,39.4206,39.5424,39.4018,39.5424,107010.0
2021-10-26 10:40:00,42.19,42.19,41.98,42.07,45145.0,39.533,39.533,39.3362,39.4206,45145.0
2021-10-26 10:50:00,42.1,42.11,41.98,41.98,32770.0,39.4487,39.4581,39.3362,39.3362,32770.0
2021-10-26 11:00:00,41.97,41.99,41.92,41.97,31150.0,39.3269,39.3456,39.28,39.3269,31150.0
2021-10-26 11:10:00,41.97,42.0,41.9,41.96,21505.0,39.3269,39.355,39.2613,39.3175,21505.0
2021-10-26 11:20:00,41.96,41.96,41.8,41.8,13635.0,39.3175,39.3175,39.1676,39.1676,13635.0
2021-10-26 11:30:00,41.83,41.84,41.75,41.77,28430.0,39.1957,39.2051,39.1207,39.1395,28430.0
2021-10-26 11:40:00,41.79,41.83,41.71,41.75,15015.0,39.1582,39.1957,39.0833,39.1207,15015.0
2021-10-26 11:50:00,41.71,41.75,41.65,41.65,20980.0,39.0833,39.1207,39.027,39.027,20980.0
2021-10-26 12:00:00,41.63,41.68,41.6,41.61,67260.0,39.0083,39.0551,38.9802,38.9895,67260.0
2021-10-26 12:10:00,41.61,41.68,41.58,41.68,25055.0,38.9895,39.0551,38.9614,39.0551,25055.0
2021-10-26 12:20:00,41.69,41.82,41.65,41.68,54230.0,39.0645,39.1863,39.027,39.0551,54230.0
2021-10-26 12:30:00,41.65,41.71,41.65,41.65,16390.0,39.027,39.0833,39.027,39.027,16390.0
2021-10-26 12:40:00,41.62,41.65,41.55,41.55,39605.0,38.9989,39.027,38.9333,38.9333,39605.0
2021-10-26 12:50:00,41.58,41.68,41.58,41.67,19900.0,38.9614,39.0551,38.9614,39.0458,19900.0
2021-10-26 13:00:00,41.67,41.68,41.6,41.64,31635.0,39.0458,39.0551,38.9802,39.0177,31635.0
2021-10-26 13:10:00,41.62,41.62,41.56,41.56,15160.0,38.9989,38.9989,38.9427,38.9427,15160.0
2021-10-26 13:20:00,41.57,41.59,41.53,41.55,40230.0,38.9521,38.9708,38.9146,38.9333,40230.0
2021-10-26 13:30:00,41.55,41.57,41.53,41.55,9500.0,38.9333,38.9521,38.9146,38.9333,9500.0
2021-10-26 13:40:00,41.51,41.53,41.43,41.47,38025.0,38.8958,38.9146,38.8209,38.8584,38025.0
2021-10-26 13:50:00,41.48,41.5,41.45,41.46,25685.0,38.8677,38.8865,38.8396,38.849,25685.0
2021-10-26 14:00:00,41.46,41.5,41.45,41.47,21375.0,38.849,38.8865,38.8396,38.8584,21375.0
2021-10-26 14:10:00,41.45,41.52,41.44,41.49,21105.0,38.8396,38.9052,38.8303,38.8771,21105.0
2021-10-26 14:20:00,41.49,41.5,41.44,41.44,34845.0,38.8771,38.8865,38.8303,38.8303,34845.0
2021-10-26 14:30:00,41.44,41.48,41.43,41.45,54695.0,38.8303,38.8677,38.8209,38.8396,54695.0
2021-10-26 14:40:00,41.45,41.49,41.43,41.45,36555.0,38.8396,38.8771,38.8209,38.8396,36555.0
2021-10-26 14:50:00,41.44,41.47,41.42,41.47,33985.0,38.8303,38.8584,38.8115,38.8584,33985.0
2021-10-26 15:00:00,41.47,41.49,41.42,41.47,47085.0,38.8584,38.8771,38.8115,38.8584,47085.0
2021-10-26 15:10:00,41.47,41.5,41.45,41.45,26955.0,38.8584,38.8865,38.8396,38.8396,26955.0
2021-10-26 15:20:00,41.45,41.58,41.45,41.46,54555.0,38.8396,38.9614,38.8396,38.849,54555.0
2021-10-26 15:30:00,41.46,41.5,41.41,41.42,84860.0,38.849,38.8865,38.8021,38.8115,84860.0
2021-10-26 15:40:00,41.43,41.48,41.43,41.45,126870.0,38.8209,38.8677,38.8209,38.8396,126870.0
2021-10-26 15:50:00,41.42,41.42,41.35,41.35,164355.0,38.8115,38.8115,38.7459,38.7459,164355.0
2021-10-27 09:30:00,41.5,41.57,41.18,41.25,114335.0,38.8865,38.9521,38.5866,38.6522,114335.0
2021-10-27 09:40:00,41.28,41.63,41.25,41.57,88970.0,38.6803,39.0083,38.6522,38.9521,88970.0
2021-10-27 09:50:00,41.54,41.55,41.4,41.55,74270.0,38.924,38.9333,38.7928,38.9333,74270.0
2021-10-27 10:00:00,41.56,41.57,41.4,41.43,28130.0,38.9427,38.9521,38.7928,38.8209,28130.0
2021-10-27 10:10:00,41.43,41.51,41.41,41.45,31490.0,38.8209,38.8958,38.8021,38.8396,31490.0
2021-10-27 10:20:00,41.44,41.47,41.32,41.35,48305.0,38.8303,38.8584,38.7178,38.7459,48305.0
2021-10-27 10:30:00,41.35,41.39,41.31,41.31,25125.0,38.7459,38.7834,38.7084,38.7084,25125.0
2021-10-27 10:40:00,41.32,41.46,41.29,41.46,45580.0,38.7178,38.849,38.6897,38.849,45580.0
2021-10-27 10:50:00,41.46,41.52,41.42,41.52,68940.0,38.849,38.9052,38.8115,38.9052,68940.0
2021-10-27 11:00:00,41.56,41.62,41.53,41.56,47575.0,38.9427,38.9989,38.9146,38.9427,47575.0
2021-10-27 11:10:00,41.55,41.73,41.55,41.67,52385.0,38.9333,39.102,38.9333,39.0458,52385.0
2021-10-27 11:20:00,41.67,41.67,41.63,41.65,36080.0,39.0458,39.0458,39.0083,39.027,36080.0
2021-10-27 11:30:00,41.64,41.69,41.57,41.59,28040.0,39.0177,39.0645,38.9521,38.9708,28040.0
2021-10-27 11:40:00,41.59,41.66,41.57,41.57,28010.0,38.9708,39.0364,38.9521,38.9521,28010.0
2021-10-27 11:50:00,41.52,41.54,41.47,41.49,32370.0,38.9052,38.924,38.8584,38.8771,32370.0
2021-10-27 12:00:00,41.48,41.57,41.47,41.56,65895.0,38.8677,38.9521,38.8584,38.9427,65895.0
2021-10-27 12:10:00,41.56,41.61,41.54,41.57,34285.0,38.9427,38.9895,38.924,38.9521,34285.0
2021-10-27 12:20:00,41.56,41.56,41.5,41.55,12570.0,38.9427,38.9427,38.8865,38.9333,12570.0
2021-10-27 12:30:00,41.55,41.55,41.4,41.45,40365.0,38.9333,38.9333,38.7928,38.8396,40365.0
2021-10-27 12:40:00,41.45,41.48,41.41,41.41,23015.0,38.8396,38.8677,38.8021,38.8021,23015.0
2021-10-27 12:50:00,41.42,41.44,41.39,41.4,16515.0,38.8115,38.8303,38.7834,38.7928,16515.0
2021-10-27 13:00:00,41.38,41.52,41.37,41.52,32240.0,38.774,38.9052,38.7647,38.9052,32240.0
2021-10-27 13:10:00,41.51,41.55,41.48,41.48,29300.0,38.8958,38.9333,38.8677,38.8677,29300.0
2021-10-27 13:20:00,41.49,41.6,41.47,41.56,40080.0,38.8771,38.9802,38.8584,38.9427,40080.0
2021-10-27 13:30:00,41.55,41.6,41.54,41.54,24145.0,38.9333,38.9802,38.924,38.924,24145.0
2021-10-27 13:40:00,41.55,41.58,41.52,41.52,36075.0,38.9333,38.9614,38.9052,38.9052,36075.0
2021-10-27 13:50:00,41.52,41.52,41.47,41.47,13885.0,38.9052,38.9052,38.8584,38.8584,13885.0
2021-10-27 14:00:00,41.46,41.48,41.43,41.48,15885.0,38.849,38.8677,38.8209,38.8677,15885.0
2021-10-27 14:10:00,41.46,41.46,41.36,41.38,19510.0,38.849,38.849,38.7553,38.774,19510.0
2021-10-27 14:20:00,41.38,41.39,41.35,41.37,23975.0,38.774,38.7834,38.7459,38.7647,23975.0
2021-10-27 14:30:00,41.36,41.37,41.3,41.34,15970.0,38.7553,38.7647,38.6991,38.7366,15970.0
2021-10-27 14:40:00,41.33,41.35,41.3,41.33,33825.0,38.7272,38.7459,38.6991,38.7272,33825.0
2021-10-27 14:50:00,41.34,41.37,41.32,41.33,23025.0,38.7366,38.7647,38.7178,38.7272,23025.0
2021-10-27 15:00:00,41.33,41.41,41.31,41.41,43860.0,38.7272,38.8021,38.7084,38.8021,43860.0
2021-10-27 15:10:00,41.39,41.39,41.29,41.31,48395.0,38.7834,38.7834,38.6897,38.7084,48395.0
2021-10-27 15:20:00,41.3,41.42,41.29,41.42,28370.0,38.6991,38.8115,38.6897,38.8115,28370.0
2021-10-27 15:30:00,41.43,41.48,41.4,41.46,57675.0,38.8209,38.8677,38.7928,38.849,57675.0
2021-10-27 15:40:00,41.47,41.5,41.35,41.37,107050.0,38.8584,38.8865,38.7459,38.7647,107050.0
2021-10-27 15:50:00,41.37,41.4,41.37,41.38,167265.0,38.7647,38.7928,38.7647,38.774,167265.0
2021-10-28 09:30:00,41.42,41.75,41.38,41.69,67935.0,38.8115,39.1207,38.774,39.0645,67935.0
2021-10-28 09:40:00,41.74,42.03,41.71,41.89,51705.0,39.1114,39.3831,39.0833,39.2519,51705.0
2021-10-28 09:50:00,41.9,42.05,41.83,41.97,81630.0,39.2613,39.4018,39.1957,39.3269,81630.0
2021-10-28 10:00:00,41.97,42.05,41.86,42.05,40260.0,39.3269,39.4018,39.2238,39.4018,40260.0
2021-10-28 10:10:00,42.04,42.16,42.04,42.15,55275.0,39.3925,39.5049,39.3925,39.4955,55275.0
2021-10-28 10:20:00,42.15,42.22,42.04,42.19,35145.0,39.4955,39.5611,39.3925,39.533,35145.0
2021-10-28 10:30:00,42.22,42.22,42.09,42.13,44545.0,39.5611,39.5611,39.4393,39.4768,44545.0
2021-10-28 10:40:00,42.12,42.16,42.07,42.08,27870.0,39.4674,39.5049,39.4206,39.4299,27870.0
2021-10-28 10:50:00,42.08,42.1,41.98,42.02,33455.0,39.4299,39.4487,39.3362,39.3737,33455.0
2021-10-28 11:00:00,42.0,42.13,42.0,42.08,27130.0,39.355,39.4768,39.355,39.4299,27130.0
2021-10-28 11:10:00,42.08,42.08,41.93,41.93,22750.0,39.4299,39.4299,39.2894,39.2894,22750.0
2021-10-28 11:20:00,41.93,42.0,41.88,41.94,47890.0,39.2894,39.355,39.2425,39.2988,47890.0
2021-10-28 11:30:00,41.91,41.96,41.91,41.94,13000.0,39.2707,39.3175,39.2707,39.2988,13000.0
2021-10-28 11:40:00,41.94,41.95,41.78,41.78,37900.0,39.2988,39.3081,39.1488,39.1488,37900.0
2021-10-28 11:50:00,41.77,41.84,41.75,41.78,17750.0,39.1395,39.2051,39.1207,39.1488,17750.0
2021-10-28 12:00:00,41.79,41.87,41.78,41.82,20340.0,39.1582,39.2332,39.1488,39.1863,20340.0
2021-10-28 12:10:00,41.84,41.87,41.82,41.84,20000.0,39.2051,39.2332,39.1863,39.2051,20000.0
2021-10-28 12:20:00,41.82,41.85,41.81,41.82,13090.0,39.1863,39.2144,39.177,39.1863,13090.0
2021-10-28 12:30:00,41.82,41.84,41.77,41.82,13225.0,39.1863,39.2051,39.1395,39.1863,13225.0
2021-10-28 12:40:00,41.82,41.82,41.76,41.76,12540.0,39.1863,39.1863,39.1301,39.1301,12540.0
2021-10-28 12:50:00,41.76,41.77,41.69,41.71,20445.0,39.1301,39.1395,39.0645,39.0833,20445.0
2021-10-28 13:00:00,41.72,42.08,41.72,42.05,232375.0,39.0926,39.4299,39.0926,39.4018,232375.0
2021-10-28 13:10:00,42.04,42.06,41.93,41.97,48435.0,39.3925,39.4112,39.2894,39.3269,48435.0
2021-10-28 13:20:00,41.99,42.02,41.97,42.01,19570.0,39.3456,39.3737,39.3269,39.3644,19570.0
2021-10-28 13:30:00,42.0,42.06,42.0,42.06,28350.0,39.355,39.4112,39.355,39.4112,28350.0
2021-10-28 13:40:00,42.05,42.08,42.02,42.03,18110.0,39.4018,39.4299,39.3737,39.3831,18110.0
2021-10-28 13:50:00,42.02,42.08,42.01,42.08,32820.0,39.3737,39.4299,39.3644,39.4299,32820.0
2021-10-28 14:00:00,42.09,42.12,42.04,42.08,52820.0,39.4393,39.4674,39.3925,39.4299,52820.0
2021-10-28 14:10:00,42.08,42.08,41.95,41.97,25060.0,39.4299,39.4299,39.3081,39.3269,25060.0
2021-10-28 14:20:00,41.96,42.01,41.94,41.97,24000.0,39.3175,39.3644,39.2988,39.3269,24000.0
2021-10-28 14:30:00,41.96,42.03,41.96,41.97,34545.0,39.3175,39.3831,39.3175,39.3269,34545.0
2021-10-28 14:40:00,41.97,41.97,41.84,41.91,35525.0,39.3269,39.3269,39.2051,39.2707,35525.0
2021-10-28 14:50:00,41.91,41.94,41.88,41.88,24840.0,39.2707,39.2988,39.2425,39.2425,24840.0
2021-10-28 15:00:00,41.87,41.98,41.84,41.97,32055.0,39.2332,39.3362,39.2051,39.3269,32055.0
2021-10-28 15:10:00,41.96,41.96,41.9,41.94,38145.0,39.3175,39.3175,39.2613,39.2988,38145.0
2021-10-28 15:20:00,41.94,41.96,41.88,41.91,34405.0,39.2988,39.3175,39.2425,39.2707,34405.0
2021-10-28 15:30:00,41.93,41.93,41.85,41.9,69295.0,39.2894,39.2894,39.2144,39.2613,69295.0
2021-10-28 15:40:00,41.9,41.93,41.86,41.87,66240.0,39.2613,39.2894,39.2238,39.2332,66240.0
2021-10-28 15:50:00,41.87,42.04,41.87,42.02,217650.0,39.2332,39.3925,39.2332,39.3737,217650.0
2021-10-29 09:30:00,41.93,42.62,41.93,42.52,149880.0,39.2894,39.9359,39.2894,39.8422,149880.0
2021-10-29 09:40:00,42.55,42.89,42.55,42.58,68805.0,39.8704,40.1889,39.8704,39.8985,68805.0
2021-10-29 09:50:00,42.61,42.8,42.61,42.8,41425.0,39.9266,40.1046,39.9266,40.1046,41425.0
2021-10-29 10:00:00,42.81,43.0,42.81,42.93,170620.0,40.114,40.292,40.114,40.2264,170620.0
2021-10-29 10:10:00,42.92,43.17,42.92,43.17,122355.0,40.217,40.4513,40.217,40.4513,122355.0
2021-10-29 10:20:00,43.15,43.25,43.12,43.23,68405.0,40.4326,40.5263,40.4045,40.5075,68405.0
2021-10-29 10:30:00,43.25,43.43,43.24,43.37,73935.0,40.5263,40.6949,40.5169,40.6387,73935.0
2021-10-29 10:40:00,43.36,43.4,43.16,43.24,66845.0,40.6293,40.6668,40.4419,40.5169,66845.0
2021-10-29 10:50:00,43.22,43.26,42.99,43.0,76420.0,40.4982,40.5356,40.2826,40.292,76420.0
2021-10-29 11:00:00,42.97,43.15,42.9,43.13,180005.0,40.2639,40.4326,40.1983,40.4138,180005.0
2021-10-29 11:10:00,43.12,43.18,43.11,43.11,43480.0,40.4045,40.4607,40.3951,40.3951,43480.0
2021-10-29 11:20:00,43.11,43.11,42.99,43.02,47595.0,40.3951,40.3951,40.2826,40.3108,47595.0
2021-10-29 11:30:00,43.02,43.16,43.02,43.1,30940.0,40.3108,40.4419,40.3108,40.3857,30940.0
2021-10-29 11:40:00,43.07,43.11,43.03,43.1,28425.0,40.3576,40.3951,40.3201,40.3857,28425.0
2021-10-29 11:50:00,43.11,43.21,43.1,43.21,26090.0,40.3951,40.4888,40.3857,40.4888,26090.0
2021-10-29 12:00:00,43.21,43.31,43.2,43.31,64620.0,40.4888,40.5825,40.4794,40.5825,64620.0
2021-10-29 12:10:00,43.28,43.38,43.28,43.33,30535.0,40.5544,40.6481,40.5544,40.6012,30535.0
2021-10-29 12:20:00,43.34,43.38,43.31,43.36,86695.0,40.6106,40.6481,40.5825,40.6293,86695.0
2021-10-29 12:30:00,43.38,43.45,43.33,43.33,47620.0,40.6481,40.7137,40.6012,40.6012,47620.0
2021-10-29 12:40:00,43.34,43.4,43.33,43.36,32615.0,40.6106,40.6668,40.6012,40.6293,32615.0
2021-10-29 12:50:00,43.33,43.43,43.33,43.39,29830.0,40.6012,40.6949,40.6012,40.6575,29830.0
2021-10-29 13:00:00,43.37,43.38,43.32,43.38,24575.0,40.6387,40.6481,40.5919,40.6481,24575.0
2021-10-29 13:10:00,43.37,43.37,43.29,43.29,24595.0,40.6387,40.6387,40.5637,40.5637,24595.0
2021-10-29 13:20:00,43.29,43.29,43.24,43.25,20135.0,40.5637,40.5637,40.5169,40.5263,20135.0
2021-10-29 13:30:00,43.27,43.34,43.26,43.28,32465.0,40.545,40.6106,40.5356,40.5544,32465.0
2021-10-29 13:40:00,43.27,43.31,43.25,43.3,18615.0,40.545,40.5825,40.5263,40.5731,18615.0
2021-10-29 13:50:00,43.31,43.31,43.26,43.28,33690.0,40.5825,40.5825,40.5356,40.5544,33690.0
2021-10-29 14:00:00,43.26,43.27,43.13,43.13,52750.0,40.5356,40.545,40.4138,40.4138,52750.0
2021-10-29 14:10:00,43.14,43.32,43.13,43.32,59145.0,40.4232,40.5919,40.4138,40.5919,59145.0
2021-10-29 14:20:00,43.31,43.33,43.22,43.24,124165.0,40.5825,40.6012,40.4982,40.5169,124165.0
2021-10-29 14:30:00,43.26,43.31,43.23,43.31,39445.0,40.5356,40.5825,40.5075,40.5825,39445.0
2021-10-29 14:40:00,43.31,43.32,43.25,43.25,51320.0,40.5825,40.5919,40.5263,40.5263,51320.0
2021-10-29 14:50:00,43.26,43.35,43.26,43.35,27890.0,40.5356,40.62,40.5356,40.62,27890.0
2021-10-29 15:00:00,43.36,43.36,43.3,43.36,72045.0,40.6293,40.6293,40.5731,40.6293,72045.0
2021-10-29 15:10:00,43.36,43.36,43.29,43.31,35180.0,40.6293,40.6293,40.5637,40.5825,35180.0
2021-10-29 15:20:00,43.3,43.54,43.29,43.53,151470.0,40.5731,40.798,40.5637,40.7886,151470.0
2021-10-29 15:30:00,43.52,43.54,43.41,43.42,139685.0,40.7793,40.798,40.6762,40.6856,139685.0
2021-10-29 15:40:00,43.42,43.44,43.34,43.41,116280.0,40.6856,40.7043,40.6106,40.6762,116280.0
2021-10-29 15:50:00,43.42,43.5,43.4,43.43,436590.0,40.6856,40.7605,40.6668,40.6949,436590.0
2021-11-01 09:30:00,43.61,43.75,43.15,43.2,141200.0,40.8636,40.9948,40.4326,40.4794,141200.0
2021-11-01 09:40:00,43.24,43.43,43.16,43.16,77745.0,40.5169,40.6949,40.4419,40.4419,77745.0
2021-11-01 09:50:00,43.12,43.35,43.12,43.27,78965.0,40.4045,40.62,40.4045,40.545,78965.0
2021-11-01 10:00:00,43.26,43.26,43.05,43.07,36145.0,40.5356,40.5356,40.3389,40.3576,36145.0
2021-11-01 10:10:00,43.04,43.08,42.99,43.06,49565.0,40.3295,40.367,40.2826,40.3482,49565.0
2021-11-01 10:20:00,43.06,43.1,43.01,43.08,32565.0,40.3482,40.3857,40.3014,40.367,32565.0
2021-11-01 10:30:00,43.08,43.09,42.96,42.96,22125.0,40.367,40.3763,40.2545,40.2545,22125.0
2021-11-01 10:40:00,42.98,43.08,42.95,42.96,23760.0,40.2733,40.367,40.2452,40.2545,23760.0
2021-11-01 10:50:00,42.97,43.09,42.97,43.01,26030.0,40.2639,40.3763,40.2639,40.3014,26030.0
2021-11-01 11:00:00,43.02,43.26,43.02,43.2,25035.0,40.3108,40.5356,40.3108,40.4794,25035.0
2021-11-01 11:10:00,43.18,43.18,43.13,43.13,9500.0,40.4607,40.4607,40.4138,40.4138,9500.0
2021-11-01 11:20:00,43.14,43.15,43.03,43.03,20175.0,40.4232,40.4326,40.3201,40.3201,20175.0
2021-11-01 11:30:00,43.04,43.04,42.93,42.94,24270.0,40.3295,40.3295,40.2264,40.2358,24270.0
2021-11-01 11:40:00,42.92,43.01,42.89,43.0,50055.0,40.217,40.3014,40.1889,40.292,50055.0
2021-11-01 11:50:00,43.0,43.07,43.0,43.05,21740.0,40.292,40.3576,40.292,40.3389,21740.0
2021-11-01 12:00:00,43.05,43.17,43.05,43.15,10640.0,40.3389,40.4513,40.3389,40.4326,10640.0
2021-11-01 12:10:00,43.17,43.17,43.12,43.17,20800.0,40.4513,40.4513,40.4045,40.4513,20800.0
2021-11-01 12:20:00,43.16,43.26,43.16,43.26,14805.0,40.4419,40.5356,40.4419,40.5356,14805.0
2021-11-01 12:30:00,43.24,43.28,43.22,43.26,14625.0,40.5169,40.5544,40.4982,40.5356,14625.0
2021-11-01 12:40:00,43.26,43.3,43.16,43.17,18530.0,40.5356,40.5731,40.4419,40.4513,18530.0
2021-11-01 12:50:00,43.17,43.17,43.04,43.06,38550.0,40.4513,40.4513,40.3295,40.3482,38550.0
2021-11-01 13:00:00,43.02,43.02,42.94,42.94,24720.0,40.3108,40.3108,40.2358,40.2358,24720.0
2021-11-01 13:10:00,42.93,43.01,42.93,42.94,12000.0,40.2264,40.3014,40.2264,40.2358,12000.0
2021-11-01 13:20:00,42.94,43.05,42.94,43.04,11810.0,40.2358,40.3389,40.2358,40.3295,11810.0
2021-11-01 13:30:00,43.05,43.06,42.99,43.01,3890.0,40.3389,40.3482,40.2826,40.3014,3890.0
2021-11-01 13:40:00,43.0,43.06,42.99,43.04,8490.0,40.292,40.3482,40.2826,40.3295,8490.0
2021-11-01 13:50:00,43.05,43.05,43.02,43.03,7275.0,40.3389,40.3389,40.3108,40.3201,7275.0
2021-11-01 14:00:00,43.02,43.02,42.92,42.98,34080.0,40.3108,40.3108,40.217,40.2733,34080.0
2021-11-01 14:10:00,42.97,42.99,42.93,42.93,23290.0,40.2639,40.2826,40.2264,40.2264,23290.0
2021-11-01 14:20:00,42.94,42.95,42.91,42.94,19140.0,40.2358,40.2452,40.2077,40.2358,19140.0
2021-11-01 14:30:00,42.91,42.95,42.91,42.95,11915.0,40.2077,40.2452,40.2077,40.2452,11915.0
2021-11-01 14:40:00,42.93,42.93,42.82,42.83,20040.0,40.2264,40.2264,40.1233,40.1327,20040.0
2021-11-01 14:50:00,42.83,42.89,42.82,42.89,14135.0,40.1327,40.1889,40.1233,40.1889,14135.0
2021-11-01 15:00:00,42.86,42.88,42.83,42.84,39485.0,40.1608,40.1796,40.1327,40.1421,39485.0
2021-11-01 15:10:00,42.82,42.83,42.68,42.72,89095.0,40.1233,40.1327,39.9922,40.0296,89095.0
2021-11-01 15:20:00,42.7,42.73,42.66,42.72,32680.0,40.0109,40.039,39.9734,40.0296,32680.0
2021-11-01 15:30:00,42.73,42.79,42.68,42.7,139120.0,40.039,40.0952,39.9922,40.0109,139120.0
2021-11-01 15:40:00,42.69,42.73,42.69,42.7,65730.0,40.0015,40.039,40.0015,40.0109,65730.0
2021-11-01 15:50:00,42.71,42.77,42.68,42.76,154130.0,40.0203,40.0765,39.9922,40.0671,154130.0
2021-11-02 09:30:00,42.9,43.14,42.87,43.02,80140.0,40.1983,40.4232,40.1702,40.3108,80140.0
2021-11-02 09:40:00,42.97,43.03,42.88,43.03,12125.0,40.2639,40.3201,40.1796,40.3201,12125.0
2021-11-02 09:50:00,42.98,43.04,42.9,43.0,30005.0,40.2733,40.3295,40.1983,40.292,30005.0
2021-11-02 10:00:00,43.0,43.1,42.99,43.08,18910.0,40.292,40.3857,40.2826,40.367,18910.0
2021-11-02 10:10:00,43.08,43.14,43.04,43.08,28680.0,40.367,40.4232,40.3295,40.367,28680.0
2021-11-02 10:20:00,43.05,43.1,43.0,43.1,24995.0,40.3389,40.3857,40.292,40.3857,24995.0
2021-11-02 10:30:00,43.08,43.29,43.03,43.28,38265.0,40.367,40.5637,40.3201,40.5544,38265.0
2021-11-02 10:40:00,43.3,43.3,43.14,43.15,57695.0,40.5731,40.5731,40.4232,40.4326,57695.0
2021-11-02 10:50:00,43.15,43.18,43.11,43.11,16310.0,40.4326,40.4607,40.3951,40.3951,16310.0
2021-11-02 11:00:00,43.11,43.15,43.05,43.07,17205.0,40.3951,40.4326,40.3389,40.3576,17205.0
2021-11-02 11:10:00,43.0,43.0,42.95,42.98,32110.0,40.292,40.292,40.2452,40.2733,32110.0
2021-11-02 11:20:00,42.95,43.04,42.95,43.02,20375.0,40.2452,40.3295,40.2452,40.3108,20375.0
2021-11-02 11:30:00,43.04,43.08,43.03,43.06,32945.0,40.3295,40.367,40.3201,40.3482,32945.0
2021-11-02 11:40:00,43.05,43.14,43.03,43.14,14245.0,40.3389,40.4232,40.3201,40.4232,14245.0
2021-11-02 11:50:00,43.12,43.12,42.94,42.94,33710.0,40.4045,40.4045,40.2358,40.2358,33710.0
2021-11-02 12:00:00,42.95,42.98,42.9,42.96,18950.0,40.2452,40.2733,40.1983,40.2545,18950.0
2021-11-02 12:10:00,42.98,43.1,42.97,43.1,20680.0,40.2733,40.3857,40.2639,40.3857,20680.0
2021-11-02 12:20:00,43.1,43.11,43.02,43.04,25750.0,40.3857,40.3951,40.3108,40.3295,25750.0
2021-11-02 12:30:00,43.01,43.07,43.0,43.05,8035.0,40.3014,40.3576,40.292,40.3389,8035.0
2021-11-02 12:40:00,43.06,43.06,43.0,43.02,17950.0,40.3482,40.3482,40.292,40.3108,17950.0
2021-11-02 12:50:00,43.03,43.05,43.0,43.02,10000.0,40.3201,40.3389,40.292,40.3108,10000.0
2021-11-02 13:00:00,43.01,43.01,42.92,42.92,24720.0,40.3014,40.3014,40.217,40.217,24720.0
2021-11-02 13:10:00,42.92,43.03,42.92,42.99,16285.0,40.217,40.3201,40.217,40.2826,16285.0
2021-11-02 13:20:00,42.97,42.97,42.94,42.95,17425.0,40.2639,40.2639,40.2358,40.2452,17425.0
2021-11-02 13:30:00,42.89,42.99,42.89,42.95,21270.0,40.1889,40.2826,40.1889,40.2452,21270.0
2021-11-02 13:40:00,42.96,43.05,42.96,43.01,11030.0,40.2545,40.3389,40.2545,40.3014,11030.0
2021-11-02 13:50:00,43.03,43.05,43.0,43.05,17215.0,40.3201,40.3389,40.292,40.3389,17215.0
2021-11-02 14:00:00,43.01,43.05,43.0,43.04,14065.0,40.3014,40.3389,40.292,40.3295,14065.0
2021-11-02 14:10:00,43.03,43.04,43.01,43.02,12510.0,40.3201,40.3295,40.3014,40.3108,12510.0
2021-11-02 14:20:00,43.01,43.05,43.0,43.02,11000.0,40.3014,40.3389,40.292,40.3108,11000.0
2021-11-02 14:30:00,43.02,43.03,42.99,42.99,11150.0,40.3108,40.3201,40.2826,40.2826,11150.0
2021-11-02 14:40:00,42.98,43.06,42.97,43.03,26250.0,40.2733,40.3482,40.2639,40.3201,26250.0
2021-11-02 14:50:00,43.03,43.14,43.03,43.09,16165.0,40.3201,40.4232,40.3201,40.3763,16165.0
2021-11-02 15:00:00,43.08,43.15,43.08,43.14,22580.0,40.367,40.4326,40.367,40.4232,22580.0
2021-11-02 15:10:00,43.14,43.14,43.04,43.05,26475.0,40.4232,40.4232,40.3295,40.3389,26475.0
2021-11-02 15:20:00,43.04,43.04,42.95,43.01,32275.0,40.3295,40.3295,40.2452,40.3014,32275.0
2021-11-02 15:30:00,43.0,43.09,43.0,43.06,31235.0,40.292,40.3763,40.292,40.3482,31235.0
2021-11-02 15:40:00,43.05,43.09,43.03,43.05,57895.0,40.3389,40.3763,40.3201,40.3389,57895.0
2021-11-02 15:50:00,43.06,43.13,43.03,43.12,174795.0,40.3482,40.4138,40.3201,40.4045,174795.0
2021-11-03 09:30:00,43.17,43.31,43.08,43.1,59025.0,40.4513,40.5825,40.367,40.3857,59025.0
2021-11-03 09:40:00,43.05,43.08,42.98,43.05,17165.0,40.3389,40.367,40.2733,40.3389,17165.0
2021-11-03 09:50:00,43.0,43.3,42.99,43.26,21125.0,40.292,40.5731,40.2826,40.5356,21125.0
2021-11-03 10:00:00,43.33,43.33,43.09,43.09,27315.0,40.6012,40.6012,40.3763,40.3763,27315.0
2021-11-03 10:10:00,43.12,43.24,43.05,43.23,17855.0,40.4045,40.5169,40.3389,40.5075,17855.0
2021-11-03 10:20:00,43.25,43.33,43.2,43.21,19955.0,40.5263,40.6012,40.4794,40.4888,19955.0
2021-11-03 10:30:00,43.23,43.37,43.23,43.24,24105.0,40.5075,40.6387,40.5075,40.5169,24105.0
2021-11-03 10:40:00,43.3,43.35,43.21,43.27,16870.0,40.5731,40.62,40.4888,40.545,16870.0
2021-11-03 10:50:00,43.29,43.42,43.29,43.37,30950.0,40.5637,40.6856,40.5637,40.6387,30950.0
2021-11-03 11:00:00,43.37,43.43,43.32,43.34,13050.0,40.6387,40.6949,40.5919,40.6106,13050.0
2021-11-03 11:10:00,43.35,43.37,43.18,43.18,21975.0,40.62,40.6387,40.4607,40.4607,21975.0
2021-11-03 11:20:00,43.2,43.21,43.09,43.11,21450.0,40.4794,40.4888,40.3763,40.3951,21450.0
2021-11-03 11:30:00,43.09,43.13,43.04,43.08,27685.0,40.3763,40.4138,40.3295,40.367,27685.0
2021-11-03 11:40:00,43.05,43.07,43.0,43.02,20875.0,40.3389,40.3576,40.292,40.3108,20875.0
2021-11-03 11:50:00,43.01,43.05,42.96,42.98,29845.0,40.3014,40.3389,40.2545,40.2733,29845.0
2021-11-03 12:00:00,42.97,42.99,42.82,42.82,17550.0,40.2639,40.2826,40.1233,40.1233,17550.0
2021-11-03 12:10:00,42.79,42.81,42.73,42.74,19590.0,40.0952,40.114,40.039,40.0484,19590.0
2021-11-03 12:20:00,42.71,42.73,42.66,42.71,34210.0,40.0203,40.039,39.9734,40.0203,34210.0
2021-11-03 12:30:00,42.71,42.79,42.71,42.75,25780.0,40.0203,40.0952,40.0203,40.0578,25780.0
2021-11-03 12:40:00,42.76,42.79,42.72,42.75,8250.0,40.0671,40.0952,40.0296,40.0578,8250.0
2021-11-03 12:50:00,42.78,42.84,42.77,42.82,7500.0,40.0859,40.1421,40.0765,40.1233,7500.0
2021-11-03 13:00:00,42.84,42.86,42.83,42.85,11000.0,40.1421,40.1608,40.1327,40.1515,11000.0
2021-11-03 13:10:00,42.83,42.86,42.83,42.86,9100.0,40.1327,40.1608,40.1327,40.1608,9100.0
2021-11-03 13:20:00,42.85,42.88,42.78,42.78,10165.0,40.1515,40.1796,40.0859,40.0859,10165.0
2021-11-03 13:30:00,42.8,42.81,42.78,42.81,10320.0,40.1046,40.114,40.0859,40.114,10320.0
2021-11-03 13:40:00,42.8,42.81,42.75,42.75,11520.0,40.1046,40.114,40.0578,40.0578,11520.0
2021-11-03 13:50:00,42.75,42.89,42.75,42.81,27620.0,40.0578,40.1889,40.0578,40.114,27620.0
2021-11-03 14:00:00,42.85,42.94,42.78,42.85,38020.0,40.1515,40.2358,40.0859,40.1515,38020.0
2021-11-03 14:10:00,42.86,42.86,42.77,42.79,23180.0,40.1608,40.1608,40.0765,40.0952,23180.0
2021-11-03 14:20:00,42.78,42.85,42.78,42.84,26250.0,40.0859,40.1515,40.0859,40.1421,26250.0
2021-11-03 14:30:00,42.86,42.9,42.83,42.83,29500.0,40.1608,40.1983,40.1327,40.1327,29500.0
2021-11-03 14:40:00,42.85,42.95,42.84,42.94,37725.0,40.1515,40.2452,40.1421,40.2358,37725.0
2021-11-03 14:50:00,42.93,43.02,42.92,43.02,31260.0,40.2264,40.3108,40.217,40.3108,31260.0
2021-11-03 15:00:00,43.01,43.01,42.95,42.96,19380.0,40.3014,40.3014,40.2452,40.2545,19380.0
2021-11-03 15:10:00,42.95,42.95,42.88,42.91,34375.0,40.2452,40.2452,40.1796,40.2077,34375.0
2021-11-03 15:20:00,42.93,42.95,42.91,42.93,23485.0,40.2264,40.2452,40.2077,40.2264,23485.0
2021-11-03 15:30:00,42.93,43.02,42.92,43.0,61685.0,40.2264,40.3108,40.217,40.292,61685.0
2021-11-03 15:40:00,43.01,43.17,43.01,43.14,51830.0,40.3014,40.4513,40.3014,40.4232,51830.0
2021-11-03 15:50:00,43.15,43.22,43.15,43.17,190635.0,40.4326,40.4982,40.4326,40.4513,190635.0
2021-11-04 09:30:00,43.27,43.43,43.07,43.43,55220.0,40.545,40.6949,40.3576,40.6949,55220.0
2021-11-04 09:40:00,43.46,43.61,43.38,43.59,24180.0,40.723,40.8636,40.6481,40.8449,24180.0
2021-11-04 09:50:00,43.55,43.7,43.5,43.61,32745.0,40.8074,40.9479,40.7605,40.8636,32745.0
2021-11-04 10:00:00,43.69,43.82,43.69,43.8,16500.0,40.9386,41.0604,40.9386,41.0416,16500.0
2021-11-04 10:10:00,43.83,43.92,43.78,43.82,30240.0,41.0697,41.1541,41.0229,41.0604,30240.0
2021-11-04 10:20:00,43.79,43.81,43.68,43.75,37485.0,41.0323,41.051,40.9292,40.9948,37485.0
2021-11-04 10:30:00,43.74,43.82,43.64,43.64,20395.0,40.9854,41.0604,40.8917,40.8917,20395.0
2021-11-04 10:40:00,43.66,43.7,43.59,43.68,19120.0,40.9104,40.9479,40.8449,40.9292,19120.0
2021-11-04 10:50:00,43.69,43.69,43.56,43.59,32565.0,40.9386,40.9386,40.8167,40.8449,32565.0
2021-11-04 11:00:00,43.57,43.57,43.43,43.45,51855.0,40.8261,40.8261,40.6949,40.7137,51855.0
2021-11-04 11:10:00,43.45,43.51,43.37,43.41,19210.0,40.7137,40.7699,40.6387,40.6762,19210.0
2021-11-04 11:20:00,43.41,43.41,43.3,43.34,16825.0,40.6762,40.6762,40.5731,40.6106,16825.0
2021-11-04 11:30:00,43.33,43.42,43.33,43.4,18750.0,40.6012,40.6856,40.6012,40.6668,18750.0
2021-11-04 11:40:00,43.41,43.45,43.39,43.45,20075.0,40.6762,40.7137,40.6575,40.7137,20075.0
2021-11-04 11:50:00,43.41,43.47,43.4,43.44,17310.0,40.6762,40.7324,40.6668,40.7043,17310.0
2021-11-04 12:00:00,43.45,43.57,43.45,43.56,15550.0,40.7137,40.8261,40.7137,40.8167,15550.0
2021-11-04 12:10:00,43.56,43.64,43.54,43.64,15840.0,40.8167,40.8917,40.798,40.8917,15840.0
2021-11-04 12:20:00,43.64,43.66,43.58,43.6,14825.0,40.8917,40.9104,40.8355,40.8542,14825.0
2021-11-04 12:30:00,43.66,43.68,43.63,43.63,9890.0,40.9104,40.9292,40.8823,40.8823,9890.0
2021-11-04 12:40:00,43.62,43.62,43.55,43.57,8080.0,40.873,40.873,40.8074,40.8261,8080.0
2021-11-04 12:50:00,43.62,43.62,43.53,43.53,13000.0,40.873,40.873,40.7886,40.7886,13000.0
2021-11-04 13:00:00,43.56,43.61,43.51,43.59,24940.0,40.8167,40.8636,40.7699,40.8449,24940.0
2021-11-04 13:10:00,43.59,43.67,43.59,43.67,9500.0,40.8449,40.9198,40.8449,40.9198,9500.0
2021-11-04 13:20:00,43.67,43.68,43.63,43.67,9870.0,40.9198,40.9292,40.8823,40.9198,9870.0
2021-11-04 13:30:00,43.69,43.71,43.59,43.62,18020.0,40.9386,40.9573,40.8449,40.873,18020.0
2021-11-04 13:40:00,43.6,43.66,43.6,43.63,12970.0,40.8542,40.9104,40.8542,40.8823,12970.0
2021-11-04 13:50:00,43.62,43.62,43.5,43.51,23960.0,40.873,40.873,40.7605,40.7699,23960.0
2021-11-04 14:00:00,43.47,43.51,43.39,43.42,40285.0,40.7324,40.7699,40.6575,40.6856,40285.0
2021-11-04 14:10:00,43.43,43.43,43.31,43.37,96915.0,40.6949,40.6949,40.5825,40.6387,96915.0
2021-11-04 14:20:00,43.37,43.44,43.33,43.44,25640.0,40.6387,40.7043,40.6012,40.7043,25640.0
2021-11-04 14:30:00,43.43,43.45,43.4,43.45,14170.0,40.6949,40.7137,40.6668,40.7137,14170.0
2021-11-04 14:40:00,43.46,43.48,43.41,43.43,20295.0,40.723,40.7418,40.6762,40.6949,20295.0
2021-11-04 14:50:00,43.42,43.52,43.35,43.52,27655.0,40.6856,40.7793,40.62,40.7793,27655.0
2021-11-04 15:00:00,43.51,43.61,43.51,43.56,38620.0,40.7699,40.8636,40.7699,40.8167,38620.0
2021-11-04 15:10:00,43.56,43.59,43.54,43.55,39475.0,40.8167,40.8449,40.798,40.8074,39475.0
2021-11-04 15:20:00,43.56,43.65,43.55,43.63,30065.0,40.8167,40.9011,40.8074,40.8823,30065.0
2021-11-04 15:30:00,43.64,43.65,43.56,43.58,86355.0,40.8917,40.9011,40.8167,40.8355,86355.0
2021-11-04 15:40:00,43.59,43.61,43.54,43.61,34395.0,40.8449,40.8636,40.798,40.8636,34395.0
2021-11-04 15:50:00,43.61,43.66,43.59,43.64,157925.0,40.8636,40.9104,40.8449,40.8917,157925.0
2021-11-05 09:30:00,43.8,44.0,43.7,43.83,106465.0,41.0416,41.229,40.9479,41.0697,106465.0
2021-11-05 09:40:00,43.89,43.9,43.54,43.66,139205.0,41.126,41.1353,40.798,40.9104,139205.0
2021-11-05 09:50:00,43.66,43.87,43.66,43.8,47260.0,40.9104,41.1072,40.9104,41.0416,47260.0
2021-11-05 10:00:00,43.8,43.94,43.74,43.86,54990.0,41.0416,41.1728,40.9854,41.0979,54990.0
2021-11-05 10:10:00,43.84,43.88,43.7,43.71,69320.0,41.0791,41.1166,40.9479,40.9573,69320.0
2021-11-05 10:20:00,43.71,43.73,43.59,43.65,79500.0,40.9573,40.976,40.8449,40.9011,79500.0
2021-11-05 10:30:00,43.63,43.66,43.54,43.62,31500.0,40.8823,40.9104,40.798,40.873,31500.0
2021-11-05 10:40:00,43.62,43.74,43.57,43.58,43150.0,40.873,40.9854,40.8261,40.8355,43150.0
2021-11-05 10:50:00,43.58,43.68,43.5,43.53,31360.0,40.8355,40.9292,40.7605,40.7886,31360.0
2021-11-05 11:00:00,43.54,43.59,43.44,43.45,32900.0,40.798,40.8449,40.7043,40.7137,32900.0
2021-11-05 11:10:00,43.47,43.55,43.45,43.47,70905.0,40.7324,40.8074,40.7137,40.7324,70905.0
2021-11-05 11:20:00,43.46,43.52,43.4,43.42,35650.0,40.723,40.7793,40.6668,40.6856,35650.0
2021-11-05 11:30:00,43.45,43.53,43.39,43.53,27440.0,40.7137,40.7886,40.6575,40.7886,27440.0
2021-11-05 11:40:00,43.51,43.57,43.49,43.54,20875.0,40.7699,40.8261,40.7512,40.798,20875.0
2021-11-05 11:50:00,43.55,43.59,43.48,43.49,37425.0,40.8074,40.8449,40.7418,40.7512,37425.0
2021-11-05 12:00:00,43.49,43.65,43.47,43.62,41955.0,40.7512,40.9011,40.7324,40.873,41955.0
2021-11-05 12:10:00,43.62,43.71,43.62,43.63,29585.0,40.873,40.9573,40.873,40.8823,29585.0
2021-11-05 12:20:00,43.65,43.69,43.6,43.68,32650.0,40.9011,40.9386,40.8542,40.9292,32650.0
2021-11-05 12:30:00,43.67,43.86,43.66,43.83,44810.0,40.9198,41.0979,40.9104,41.0697,44810.0
2021-11-05 12:40:00,43.81,43.81,43.73,43.76,15530.0,41.051,41.051,40.976,41.0041,15530.0
2021-11-05 12:50:00,43.75,43.77,43.68,43.74,31510.0,40.9948,41.0135,40.9292,40.9854,31510.0
2021-11-05 13:00:00,43.74,43.77,43.68,43.69,23085.0,40.9854,41.0135,40.9292,40.9386,23085.0
2021-11-05 13:10:00,43.71,43.74,43.64,43.69,21945.0,40.9573,40.9854,40.8917,40.9386,21945.0
2021-11-05 13:20:00,43.72,43.72,43.61,43.62,22270.0,40.9667,40.9667,40.8636,40.873,22270.0
2021-11-05 13:30:00,43.63,43.77,43.63,43.76,49610.0,40.8823,41.0135,40.8823,41.0041,49610.0
2021-11-05 13:40:00,43.76,43.78,43.71,43.75,26315.0,41.0041,41.0229,40.9573,40.9948,26315.0
2021-11-05 13:50:00,43.73,43.87,43.72,43.86,55855.0,40.976,41.1072,40.9667,41.0979,55855.0
2021-11-05 14:00:00,43.85,43.95,43.81,43.95,32845.0,41.0885,41.1822,41.051,41.1822,32845.0
2021-11-05 14:10:00,43.94,43.99,43.83,43.85,23115.0,41.1728,41.2197,41.0697,41.0885,23115.0
2021-11-05 14:20:00,43.83,43.92,43.83,43.91,39890.0,41.0697,41.1541,41.0697,41.1447,39890.0
2021-11-05 14:30:00,43.9,43.92,43.88,43.89,23765.0,41.1353,41.1541,41.1166,41.126,23765.0
2021-11-05 14:40:00,43.87,43.98,43.87,43.92,57150.0,41.1072,41.2103,41.1072,41.1541,57150.0
2021-11-05 14:50:00,43.94,44.06,43.94,44.04,66830.0,41.1728,41.2853,41.1728,41.2665,66830.0
2021-11-05 15:00:00,44.04,44.05,43.88,43.91,31630.0,41.2665,41.2759,41.1166,41.1447,31630.0
2021-11-05 15:10:00,43.92,43.93,43.88,43.91,21060.0,41.1541,41.1634,41.1166,41.1447,21060.0
2021-11-05 15:20:00,43.92,43.93,43.84,43.91,38505.0,41.1541,41.1634,41.0791,41.1447,38505.0
2021-11-05 15:30:00,43.91,43.99,43.89,43.97,67050.0,41.1447,41.2197,41.126,41.2009,67050.0
2021-11-05 15:40:00,43.97,44.0,43.92,43.95,63525.0,41.2009,41.229,41.1541,41.1822,63525.0
2021-11-05 15:50:00,43.94,44.09,43.94,44.04,426160.0,41.1728,41.3134,41.1728,41.2665,426160.0
2021-11-08 09:30:00,44.14,44.34,43.97,43.99,84175.0,41.3602,41.5476,41.2009,41.2197,84175.0
2021-11-08 09:40:00,43.99,44.24,43.9,44.1,189065.0,41.2197,41.4539,41.1353,41.3227,189065.0
2021-11-08 09:50:00,44.06,44.1,43.6,43.7,62180.0,41.2853,41.3227,40.8542,40.9479,62180.0
2021-11-08 10:00:00,43.68,43.81,43.58,43.59,73870.0,40.9292,41.051,40.8355,40.8449,73870.0
2021-11-08 10:10:00,43.57,43.93,43.57,43.89,42595.0,40.8261,41.1634,40.8261,41.126,42595.0
2021-11-08 10:20:00,43.9,44.06,43.9,44.03,37275.0,41.1353,41.2853,41.1353,41.2571,37275.0
2021-11-08 10:30:00,44.03,44.09,43.92,43.93,16285.0,41.2571,41.3134,41.1541,41.1634,16285.0
2021-11-08 10:40:00,43.9,43.99,43.83,43.96,19050.0,41.1353,41.2197,41.0697,41.1916,19050.0
2021-11-08 10:50:00,43.97,44.01,43.95,43.98,23750.0,41.2009,41.2384,41.1822,41.2103,23750.0
2021-11-08 11:00:00,43.95,43.98,43.87,43.93,35215.0,41.1822,41.2103,41.1072,41.1634,35215.0
2021-11-08 11:10:00,43.95,43.99,43.89,43.97,27240.0,41.1822,41.2197,41.126,41.2009,27240.0
2021-11-08 11:20:00,43.94,43.95,43.84,43.92,15000.0,41.1728,41.1822,41.0791,41.1541,15000.0
2021-11-08 11:30:00,43.94,43.94,43.82,43.82,18715.0,41.1728,41.1728,41.0604,41.0604,18715.0
2021-11-08 11:40:00,43.8,43.9,43.77,43.89,41295.0,41.0416,41.1353,41.0135,41.126,41295.0
2021-11-08 11:50:00,43.89,43.9,43.74,43.77,56300.0,41.126,41.1353,40.9854,41.0135,56300.0
2021-11-08 12:00:00,43.77,43.78,43.74,43.76,26135.0,41.0135,41.0229,40.9854,41.0041,26135.0
2021-11-08 12:10:00,43.77,43.87,43.76,43.87,27515.0,41.0135,41.1072,41.0041,41.1072,27515.0
2021-11-08 12:20:00,43.87,43.88,43.79,43.8,16015.0,41.1072,41.1166,41.0323,41.0416,16015.0
2021-11-08 12:30:00,43.79,43.85,43.77,43.8,18140.0,41.0323,41.0885,41.0135,41.0416,18140.0
2021-11-08 12:40:00,43.79,43.85,43.78,43.82,15735.0,41.0323,41.0885,41.0229,41.0604,15735.0
2021-11-08 12:50:00,43.82,43.92,43.8,43.92,16500.0,41.0604,41.1541,41.0416,41.1541,16500.0
2021-11-08 13:00:00,43.94,44.01,43.94,44.01,15115.0,41.1728,41.2384,41.1728,41.2384,15115.0
2021-11-08 13:10:00,44.03,44.03,43.97,43.99,7350.0,41.2571,41.2571,41.2009,41.2197,7350.0
2021-11-08 13:20:00,43.98,44.0,43.91,43.91,20050.0,41.2103,41.229,41.1447,41.1447,20050.0
2021-11-08 13:30:00,43.93,43.96,43.93,43.93,14995.0,41.1634,41.1916,41.1634,41.1634,14995.0
2021-11-08 13:40:00,43.92,43.97,43.88,43.92,11625.0,41.1541,41.2009,41.1166,41.1541,11625.0
2021-11-08 13:50:00,43.92,43.95,43.9,43.93,10135.0,41.1541,41.1822,41.1353,41.1634,10135.0
2021-11-08 14:00:00,43.93,44.01,43.93,44.01,18000.0,41.1634,41.2384,41.1634,41.2384,18000.0
2021-11-08 14:10:00,43.99,44.1,43.99,44.1,14630.0,41.2197,41.3227,41.2197,41.3227,14630.0
2021-11-08 14:20:00,44.06,44.06,44.02,44.05,12100.0,41.2853,41.2853,41.2478,41.2759,12100.0
2021-11-08 14:30:00,44.06,44.09,44.06,44.07,22970.0,41.2853,41.3134,41.2853,41.2946,22970.0
2021-11-08 14:40:00,44.05,44.08,44.0,44.0,13575.0,41.2759,41.304,41.229,41.229,13575.0
2021-11-08 14:50:00,44.0,44.07,43.99,44.05,11180.0,41.229,41.2946,41.2197,41.2759,11180.0
2021-11-08 15:00:00,44.07,44.07,44.02,44.04,19235.0,41.2946,41.2946,41.2478,41.2665,19235.0
2021-11-08 15:10:00,44.06,44.09,44.04,44.09,19995.0,41.2853,41.3134,41.2665,41.3134,19995.0
2021-11-08 15:20:00,44.1,44.14,44.09,44.13,35025.0,41.3227,41.3602,41.3134,41.3508,35025.0
2021-11-08 15:30:00,44.12,44.17,44.11,44.14,71915.0,41.3415,41.3883,41.3321,41.3602,71915.0
2021-11-08 15:40:00,44.15,44.2,44.14,44.19,54635.0,41.3696,41.4164,41.3602,41.4071,54635.0
2021-11-08 15:50:00,44.2,44.3,44.17,44.25,187850.0,41.4164,41.5101,41.3883,41.4633,187850.0
2021-11-09 09:30:00,44.3,44.97,44.24,44.94,108590.0,41.5101,42.1379,41.4539,42.1098,108590.0
2021-11-09 09:40:00,44.82,44.88,44.5,44.58,28740.0,41.9974,42.0536,41.6975,41.7725,28740.0
2021-11-09 09:50:00,44.62,44.62,44.45,44.46,24605.0,41.81,41.81,41.6507,41.6601,24605.0
2021-11-09 10:00:00,44.47,44.5,44.16,44.21,77425.0,41.6694,41.6975,41.379,41.4258,77425.0
2021-11-09 10:10:00,44.21,44.32,44.2,44.29,35135.0,41.4258,41.5289,41.4164,41.5008,35135.0
2021-11-09 10:20:00,44.32,44.63,44.32,44.6,123425.0,41.5289,41.8194,41.5289,41.7912,123425.0
2021-11-09 10:30:00,44.62,44.7,44.55,44.55,50555.0,41.81,41.885,41.7444,41.7444,50555.0
2021-11-09 10:40:00,44.54,44.68,44.54,44.64,41950.0,41.735,41.8662,41.735,41.8287,41950.0
2021-11-09 10:50:00,44.58,44.65,44.51,44.53,16500.0,41.7725,41.8381,41.7069,41.7257,16500.0
2021-11-09 11:00:00,44.57,44.62,44.55,44.55,15620.0,41.7631,41.81,41.7444,41.7444,15620.0
2021-11-09 11:10:00,44.55,44.55,44.32,44.32,111700.0,41.7444,41.7444,41.5289,41.5289,111700.0
2021-11-09 11:20:00,44.33,44.39,44.3,44.37,19315.0,41.5383,41.5945,41.5101,41.5757,19315.0
2021-11-09 11:30:00,44.36,44.39,44.29,44.32,20955.0,41.5664,41.5945,41.5008,41.5289,20955.0
2021-11-09 11:40:00,44.29,44.43,44.27,44.36,13660.0,41.5008,41.632,41.482,41.5664,13660.0
2021-11-09 11:50:00,44.33,44.38,44.31,44.34,14030.0,41.5383,41.5851,41.5195,41.5476,14030.0
2021-11-09 12:00:00,44.35,44.42,44.34,44.38,30470.0,41.557,41.6226,41.5476,41.5851,30470.0
2021-11-09 12:10:00,44.4,44.46,44.39,44.42,14080.0,41.6038,41.6601,41.5945,41.6226,14080.0
2021-11-09 12:20:00,44.42,44.42,44.18,44.2,84185.0,41.6226,41.6226,41.3977,41.4164,84185.0
2021-11-09 12:30:00,44.21,44.24,44.19,44.23,32095.0,41.4258,41.4539,41.4071,41.4446,32095.0
2021-11-09 12:40:00,44.23,44.24,44.17,44.21,43800.0,41.4446,41.4539,41.3883,41.4258,43800.0
2021-11-09 12:50:00,44.23,44.23,44.07,44.07,34885.0,41.4446,41.4446,41.2946,41.2946,34885.0
2021-11-09 13:00:00,44.07,44.11,44.05,44.09,74755.0,41.2946,41.3321,41.2759,41.3134,74755.0
2021-11-09 13:10:00,44.09,44.14,44.07,44.14,25670.0,41.3134,41.3602,41.2946,41.3602,25670.0
2021-11-09 13:20:00,44.15,44.18,44.12,44.15,6520.0,41.3696,41.3977,41.3415,41.3696,6520.0
2021-11-09 13:30:00,44.16,44.17,44.06,44.07,17510.0,41.379,41.3883,41.2853,41.2946,17510.0
2021-11-09 13:40:00,44.08,44.15,44.08,44.14,22000.0,41.304,41.3696,41.304,41.3602,22000.0
2021-11-09 13:50:00,44.12,44.13,44.06,44.08,14995.0,41.3415,41.3508,41.2853,41.304,14995.0
2021-11-09 14:00:00,44.07,44.12,44.05,44.1,14975.0,41.2946,41.3415,41.2759,41.3227,14975.0
2021-11-09 14:10:00,44.08,44.08,43.98,44.06,30490.0,41.304,41.304,41.2103,41.2853,30490.0
2021-11-09 14:20:00,44.06,44.09,44.02,44.05,15625.0,41.2853,41.3134,41.2478,41.2759,15625.0
2021-11-09 14:30:00,44.05,44.06,43.96,43.97,27800.0,41.2759,41.2853,41.1916,41.2009,27800.0
2021-11-09 14:40:00,43.99,44.0,43.93,43.93,25000.0,41.2197,41.229,41.1634,41.1634,25000.0
2021-11-09 14:50:00,43.92,43.97,43.91,43.92,20700.0,41.1541,41.2009,41.1447,41.1541,20700.0
2021-11-09 15:00:00,43.92,44.07,43.92,44.03,34390.0,41.1541,41.2946,41.1541,41.2571,34390.0
2021-11-09 15:10:00,44.03,44.05,43.99,44.04,28590.0,41.2571,41.2759,41.2197,41.2665,28590.0
2021-11-09 15:20:00,44.03,44.08,44.03,44.04,30200.0,41.2571,41.304,41.2571,41.2665,30200.0
2021-11-09 15:30:00,44.05,44.14,44.03,44.14,26005.0,41.2759,41.3602,41.2571,41.3602,26005.0
2021-11-09 15:40:00,44.13,44.15,44.09,44.09,50560.0,41.3508,41.3696,41.3134,41.3134,50560.0
2021-11-09 15:50:00,44.11,44.19,44.07,44.19,168370.0,41.3321,41.4071,41.2946,41.4071,168370.0
2021-11-10 09:30:00,43.88,44.18,43.8,44.15,85780.0,41.1166,41.3977,41.0416,41.3696,85780.0
2021-11-10 09:40:00,44.08,44.08,43.82,43.98,20535.0,41.304,41.304,41.0604,41.2103,20535.0
2021-11-10 09:50:00,43.95,44.14,43.92,44.06,33415.0,41.1822,41.3602,41.1541,41.2853,33415.0
2021-11-10 10:00:00,44.12,44.18,44.01,44.03,15875.0,41.3415,41.3977,41.2384,41.2571,15875.0
2021-11-10 10:10:00,44.01,44.06,43.91,43.91,41785.0,41.2384,41.2853,41.1447,41.1447,41785.0
2021-11-10 10:20:00,43.92,43.93,43.87,43.9,15605.0,41.1541,41.1634,41.1072,41.1353,15605.0
2021-11-10 10:30:00,43.9,43.91,43.82,43.91,15895.0,41.1353,41.1447,41.0604,41.1447,15895.0
2021-11-10 10:40:00,43.92,43.92,43.84,43.86,9705.0,41.1541,41.1541,41.0791,41.0979,9705.0
2021-11-10 10:50:00,43.89,43.92,43.87,43.87,7035.0,41.126,41.1541,41.1072,41.1072,7035.0
2021-11-10 11:00:00,43.88,44.0,43.88,43.96,12260.0,41.1166,41.229,41.1166,41.1916,12260.0
2021-11-10 11:10:00,43.98,43.98,43.93,43.93,15000.0,41.2103,41.2103,41.1634,41.1634,15000.0
2021-11-10 11:20:00,43.94,43.98,43.94,43.96,4640.0,41.1728,41.2103,41.1728,41.1916,4640.0
2021-11-10 11:30:00,43.95,43.95,43.87,43.9,26130.0,41.1822,41.1822,41.1072,41.1353,26130.0
2021-11-10 11:40:00,43.87,43.87,43.81,43.84,8160.0,41.1072,41.1072,41.051,41.0791,8160.0
2021-11-10 11:50:00,43.84,43.84,43.75,43.77,15090.0,41.0791,41.0791,40.9948,41.0135,15090.0
2021-11-10 12:00:00,43.74,43.8,43.72,43.8,9710.0,40.9854,41.0416,40.9667,41.0416,9710.0
2021-11-10 12:10:00,43.78,43.8,43.72,43.75,16500.0,41.0229,41.0416,40.9667,40.9948,16500.0
2021-11-10 12:20:00,43.74,43.74,43.66,43.7,11595.0,40.9854,40.9854,40.9104,40.9479,11595.0
2021-11-10 12:30:00,43.72,43.78,43.72,43.75,12725.0,40.9667,41.0229,40.9667,40.9948,12725.0
2021-11-10 12:40:00,43.79,43.82,43.76,43.76,8475.0,41.0323,41.0604,41.0041,41.0041,8475.0
2021-11-10 12:50:00,43.77,43.79,43.75,43.78,10295.0,41.0135,41.0323,40.9948,41.0229,10295.0
2021-11-10 13:00:00,43.78,43.81,43.67,43.69,19500.0,41.0229,41.051,40.9198,40.9386,19500.0
2021-11-10 13:10:00,43.7,43.78,43.63,43.65,13605.0,40.9479,41.0229,40.8823,40.9011,13605.0
2021-11-10 13:20:00,43.62,43.67,43.61,43.66,15125.0,40.873,40.9198,40.8636,40.9104,15125.0
2021-11-10 13:30:00,43.66,43.67,43.59,43.59,14000.0,40.9104,40.9198,40.8449,40.8449,14000.0
2021-11-10 13:40:00,43.57,43.61,43.51,43.58,21825.0,40.8261,40.8636,40.7699,40.8355,21825.0
2021-11-10 13:50:00,43.54,43.6,43.52,43.58,29925.0,40.798,40.8542,40.7793,40.8355,29925.0
2021-11-10 14:00:00,43.53,43.6,43.53,43.58,17000.0,40.7886,40.8542,40.7886,40.8355,17000.0
2021-11-10 14:10:00,43.56,43.58,43.47,43.47,24000.0,40.8167,40.8355,40.7324,40.7324,24000.0
2021-11-10 14:20:00,43.48,43.52,43.33,43.34,34160.0,40.7418,40.7793,40.6012,40.6106,34160.0
2021-11-10 14:30:00,43.36,43.38,43.32,43.37,24495.0,40.6293,40.6481,40.5919,40.6387,24495.0
2021-11-10 14:40:00,43.39,43.43,43.3,43.39,34080.0,40.6575,40.6949,40.5731,40.6575,34080.0
2021-11-10 14:50:00,43.36,43.41,43.31,43.31,45070.0,40.6293,40.6762,40.5825,40.5825,45070.0
2021-11-10 15:00:00,43.31,43.36,43.25,43.32,35555.0,40.5825,40.6293,40.5263,40.5919,35555.0
2021-11-10 15:10:00,43.36,43.49,43.35,43.49,27940.0,40.6293,40.7512,40.62,40.7512,27940.0
2021-11-10 15:20:00,43.46,43.49,43.41,43.49,48750.0,40.723,40.7512,40.6762,40.7512,48750.0
2021-11-10 15:30:00,43.51,43.52,43.44,43.5,37200.0,40.7699,40.7793,40.7043,40.7605,37200.0
2021-11-10 15:40:00,43.54,43.56,43.38,43.42,92775.0,40.798,40.8167,40.6481,40.6856,92775.0
2021-11-10 15:50:00,43.42,43.52,43.39,43.48,199855.0,40.6856,40.7793,40.6575,40.7418,199855.0
2021-11-11 09:30:00,43.61,43.84,43.36,43.53,61605.0,40.8636,41.0791,40.6293,40.7886,61605.0
2021-11-11 09:40:00,43.45,43.88,43.45,43.86,27750.0,40.7137,41.1166,40.7137,41.0979,27750.0
2021-11-11 09:50:00,43.86,43.86,43.75,43.78,37250.0,41.0979,41.0979,40.9948,41.0229,37250.0
2021-11-11 10:00:00,43.75,43.86,43.63,43.74,39300.0,40.9948,41.0979,40.8823,40.9854,39300.0
2021-11-11 10:10:00,43.64,43.69,43.57,43.69,12870.0,40.8917,40.9386,40.8261,40.9386,12870.0
2021-11-11 10:20:00,43.67,43.67,43.56,43.67,18610.0,40.9198,40.9198,40.8167,40.9198,18610.0
2021-11-11 10:30:00,43.61,43.75,43.61,43.74,16530.0,40.8636,40.9948,40.8636,40.9854,16530.0
2021-11-11 10:40:00,43.76,43.76,43.66,43.7,18015.0,41.0041,41.0041,40.9104,40.9479,18015.0
2021-11-11 10:50:00,43.71,43.76,43.68,43.68,12840.0,40.9573,41.0041,40.9292,40.9292,12840.0
2021-11-11 11:00:00,43.61,43.7,43.6,43.69,23985.0,40.8636,40.9479,40.8542,40.9386,23985.0
2021-11-11 11:10:00,43.61,43.75,43.61,43.68,14140.0,40.8636,40.9948,40.8636,40.9292,14140.0
2021-11-11 11:20:00,43.69,43.71,43.64,43.64,9110.0,40.9386,40.9573,40.8917,40.8917,9110.0
2021-11-11 11:30:00,43.7,43.72,43.64,43.68,15670.0,40.9479,40.9667,40.8917,40.9292,15670.0
2021-11-11 11:40:00,43.65,43.68,43.58,43.65,23000.0,40.9011,40.9292,40.8355,40.9011,23000.0
2021-11-11 11:50:00,43.67,43.68,43.64,43.64,6000.0,40.9198,40.9292,40.8917,40.8917,6000.0
2021-11-11 12:00:00,43.68,43.73,43.67,43.72,14000.0,40.9292,40.976,40.9198,40.9667,14000.0
2021-11-11 12:10:00,43.74,43.74,43.63,43.69,8765.0,40.9854,40.9854,40.8823,40.9386,8765.0
2021-11-11 12:20:00,43.69,43.71,43.65,43.69,6000.0,40.9386,40.9573,40.9011,40.9386,6000.0
2021-11-11 12:30:00,43.68,43.73,43.65,43.7,12375.0,40.9292,40.976,40.9011,40.9479,12375.0
2021-11-11 12:40:00,43.67,43.7,43.63,43.67,12100.0,40.9198,40.9479,40.8823,40.9198,12100.0
2021-11-11 12:50:00,43.66,43.68,43.66,43.68,2000.0,40.9104,40.9292,40.9104,40.9292,2000.0
2021-11-11 13:00:00,43.68,43.68,43.62,43.62,13300.0,40.9292,40.9292,40.873,40.873,13300.0
2021-11-11 13:10:00,43.59,43.61,43.56,43.61,8500.0,40.8449,40.8636,40.8167,40.8636,8500.0
2021-11-11 13:20:00,43.65,43.65,43.6,43.64,7615.0,40.9011,40.9011,40.8542,40.8917,7615.0
2021-11-11 13:30:00,43.66,43.67,43.63,43.63,10500.0,40.9104,40.9198,40.8823,40.8823,10500.0
2021-11-11 13:40:00,43.64,43.66,43.64,43.64,2500.0,40.8917,40.9104,40.8917,40.8917,2500.0
2021-11-11 13:50:00,43.65,43.67,43.63,43.66,10575.0,40.9011,40.9198,40.8823,40.9104,10575.0
2021-11-11 14:00:00,43.65,43.7,43.65,43.7,13500.0,40.9011,40.9479,40.9011,40.9479,13500.0
2021-11-11 14:10:00,43.67,43.72,43.67,43.7,12495.0,40.9198,40.9667,40.9198,40.9479,12495.0
2021-11-11 14:20:00,43.71,43.75,43.66,43.75,8000.0,40.9573,40.9948,40.9104,40.9948,8000.0
2021-11-11 14:30:00,43.74,43.82,43.73,43.8,11115.0,40.9854,41.0604,40.976,41.0416,11115.0
2021-11-11 14:40:00,43.8,43.8,43.76,43.76,9190.0,41.0416,41.0416,41.0041,41.0041,9190.0
2021-11-11 14:50:00,43.76,43.76,43.72,43.76,10000.0,41.0041,41.0041,40.9667,41.0041,10000.0
2021-11-11 15:00:00,43.77,43.79,43.74,43.74,10390.0,41.0135,41.0323,40.9854,40.9854,10390.0
2021-11-11 15:10:00,43.72,43.72,43.68,43.71,8000.0,40.9667,40.9667,40.9292,40.9573,8000.0
2021-11-11 15:20:00,43.71,43.76,43.67,43.76,15390.0,40.9573,41.0041,40.9198,41.0041,15390.0
2021-11-11 15:30:00,43.76,43.76,43.71,43.71,21600.0,41.0041,41.0041,40.9573,40.9573,21600.0
2021-11-11 15:40:00,43.72,43.79,43.69,43.69,28820.0,40.9667,41.0323,40.9386,40.9386,28820.0
2021-11-11 15:50:00,43.71,43.74,43.62,43.72,143665.0,40.9573,40.9854,40.873,40.9667,143665.0
2021-11-12 09:30:00,43.82,43.9,43.66,43.8,69900.0,41.0604,41.1353,40.9104,41.0416,69900.0
2021-11-12 09:40:00,43.83,43.86,43.74,43.77,54715.0,41.0697,41.0979,40.9854,41.0135,54715.0
2021-11-12 09:50:00,43.76,43.82,43.72,43.75,16500.0,41.0041,41.0604,40.9667,40.9948,16500.0
2021-11-12 10:00:00,43.72,43.84,43.71,43.84,11000.0,40.9667,41.0791,40.9573,41.0791,11000.0
2021-11-12 10:10:00,43.86,43.96,43.85,43.96,12625.0,41.0979,41.1916,41.0885,41.1916,12625.0
2021-11-12 10:20:00,43.98,44.07,43.96,43.98,41380.0,41.2103,41.2946,41.1916,41.2103,41380.0
2021-11-12 10:30:00,43.98,44.01,43.94,43.97,13470.0,41.2103,41.2384,41.1728,41.2009,13470.0
2021-11-12 10:40:00,43.95,43.98,43.9,43.93,15070.0,41.1822,41.2103,41.1353,41.1634,15070.0
2021-11-12 10:50:00,43.93,43.95,43.88,43.95,29645.0,41.1634,41.1822,41.1166,41.1822,29645.0
2021-11-12 11:00:00,43.96,44.1,43.95,44.1,13015.0,41.1916,41.3227,41.1822,41.3227,13015.0
2021-11-12 11:10:00,44.1,44.19,44.06,44.19,28900.0,41.3227,41.4071,41.2853,41.4071,28900.0
2021-11-12 11:20:00,44.18,44.22,44.15,44.15,24075.0,41.3977,41.4352,41.3696,41.3696,24075.0
2021-11-12 11:30:00,44.13,44.14,44.09,44.13,14885.0,41.3508,41.3602,41.3134,41.3508,14885.0
2021-11-12 11:40:00,44.12,44.17,44.11,44.17,13605.0,41.3415,41.3883,41.3321,41.3883,13605.0
2021-11-12 11:50:00,44.17,44.19,44.15,44.16,14725.0,41.3883,41.4071,41.3696,41.379,14725.0
2021-11-12 12:00:00,44.18,44.24,44.15,44.22,12085.0,41.3977,41.4539,41.3696,41.4352,12085.0
2021-11-12 12:10:00,44.24,44.29,44.23,44.27,17080.0,41.4539,41.5008,41.4446,41.482,17080.0
2021-11-12 12:20:00,44.28,44.28,44.24,44.26,13690.0,41.4914,41.4914,41.4539,41.4727,13690.0
2021-11-12 12:30:00,44.27,44.29,44.25,44.28,14445.0,41.482,41.5008,41.4633,41.4914,14445.0
2021-11-12 12:40:00,44.28,44.29,44.17,44.21,5500.0,41.4914,41.5008,41.3883,41.4258,5500.0
2021-11-12 12:50:00,44.22,44.24,44.21,44.24,12500.0,41.4352,41.4539,41.4258,41.4539,12500.0
2021-11-12 13:00:00,44.21,44.22,44.16,44.19,8750.0,41.4258,41.4352,41.379,41.4071,8750.0
2021-11-12 13:10:00,44.18,44.26,44.18,44.25,8535.0,41.3977,41.4727,41.3977,41.4633,8535.0
2021-11-12 13:20:00,44.27,44.29,44.25,44.26,11545.0,41.482,41.5008,41.4633,41.4727,11545.0
2021-11-12 13:30:00,44.26,44.29,44.24,44.24,7090.0,41.4727,41.5008,41.4539,41.4539,7090.0
2021-11-12 13:40:00,44.24,44.25,44.21,44.24,10600.0,41.4539,41.4633,41.4258,41.4539,10600.0
2021-11-12 13:50:00,44.23,44.26,44.2,44.25,11170.0,41.4446,41.4727,41.4164,41.4633,11170.0
2021-11-12 14:00:00,44.22,44.28,44.22,44.22,22690.0,41.4352,41.4914,41.4352,41.4352,22690.0
2021-11-12 14:10:00,44.24,44.24,44.18,44.21,11040.0,41.4539,41.4539,41.3977,41.4258,11040.0
2021-11-12 14:20:00,44.23,44.23,44.12,44.12,8565.0,41.4446,41.4446,41.3415,41.3415,8565.0
2021-11-12 14:30:00,44.13,44.2,44.13,44.17,8500.0,41.3508,41.4164,41.3508,41.3883,8500.0
2021-11-12 14:40:00,44.18,44.2,44.16,44.2,6285.0,41.3977,41.4164,41.379,41.4164,6285.0
2021-11-12 14:50:00,44.2,44.22,44.19,44.19,7500.0,41.4164,41.4352,41.4071,41.4071,7500.0
2021-11-12 15:00:00,44.19,44.22,44.17,44.19,16100.0,41.4071,41.4352,41.3883,41.4071,16100.0
2021-11-12 15:10:00,44.19,44.25,44.18,44.22,12735.0,41.4071,41.4633,41.3977,41.4352,12735.0
2021-11-12 15:20:00,44.25,44.27,44.21,44.21,24995.0,41.4633,41.482,41.4258,41.4258,24995.0
2021-11-12 15:30:00,44.23,44.31,44.21,44.27,55070.0,41.4446,41.5195,41.4258,41.482,55070.0
2021-11-12 15:40:00,44.27,44.27,44.23,44.25,40270.0,41.482,41.482,41.4446,41.4633,40270.0
2021-11-12 15:50:00,44.26,44.27,44.21,44.23,96315.0,41.4727,41.482,41.4258,41.4446,96315.0
2021-11-15 09:30:00,44.49,44.61,44.25,44.41,79915.0,41.6882,41.8006,41.4633,41.6132,79915.0
2021-11-15 09:40:00,44.46,44.46,44.27,44.35,29750.0,41.6601,41.6601,41.482,41.557,29750.0
2021-11-15 09:50:00,44.35,44.44,44.29,44.41,51055.0,41.557,41.6413,41.5008,41.6132,51055.0
2021-11-15 10:00:00,44.39,44.5,44.33,44.4,85410.0,41.5945,41.6975,41.5383,41.6038,85410.0
2021-11-15 10:10:00,44.41,44.46,44.38,44.38,24385.0,41.6132,41.6601,41.5851,41.5851,24385.0
2021-11-15 10:20:00,44.38,44.44,44.34,44.4,42685.0,41.5851,41.6413,41.5476,41.6038,42685.0
2021-11-15 10:30:00,44.4,44.54,44.4,44.51,39465.0,41.6038,41.735,41.6038,41.7069,39465.0
2021-11-15 10:40:00,44.51,44.55,44.5,44.53,31900.0,41.7069,41.7444,41.6975,41.7257,31900.0
2021-11-15 10:50:00,44.5,44.54,44.46,44.48,23210.0,41.6975,41.735,41.6601,41.6788,23210.0
2021-11-15 11:00:00,44.5,44.56,44.5,44.56,43910.0,41.6975,41.7538,41.6975,41.7538,43910.0
2021-11-15 11:10:00,44.56,44.72,44.56,44.65,40895.0,41.7538,41.9037,41.7538,41.8381,40895.0
2021-11-15 11:20:00,44.66,44.67,44.56,44.59,19125.0,41.8475,41.8568,41.7538,41.7819,19125.0
2021-11-15 11:30:00,44.56,44.58,44.46,44.47,19360.0,41.7538,41.7725,41.6601,41.6694,19360.0
2021-11-15 11:40:00,44.47,44.47,44.33,44.36,26565.0,41.6694,41.6694,41.5383,41.5664,26565.0
2021-11-15 11:50:00,44.36,44.38,44.32,44.37,15500.0,41.5664,41.5851,41.5289,41.5757,15500.0
2021-11-15 12:00:00,44.39,44.45,44.36,44.43,19050.0,41.5945,41.6507,41.5664,41.632,19050.0
2021-11-15 12:10:00,44.44,44.5,44.31,44.31,28555.0,41.6413,41.6975,41.5195,41.5195,28555.0
2021-11-15 12:20:00,44.32,44.32,44.23,44.3,18370.0,41.5289,41.5289,41.4446,41.5101,18370.0
2021-11-15 12:30:00,44.28,44.29,44.24,44.28,24580.0,41.4914,41.5008,41.4539,41.4914,24580.0
2021-11-15 12:40:00,44.27,44.33,44.26,44.32,15355.0,41.482,41.5383,41.4727,41.5289,15355.0
2021-11-15 12:50:00,44.35,44.37,44.3,44.36,14540.0,41.557,41.5757,41.5101,41.5664,14540.0
2021-11-15 13:00:00,44.38,44.41,44.35,44.38,40525.0,41.5851,41.6132,41.557,41.5851,40525.0
2021-11-15 13:10:00,44.37,44.4,44.35,44.36,43320.0,41.5757,41.6038,41.557,41.5664,43320.0
2021-11-15 13:20:00,44.37,44.41,44.32,44.39,86790.0,41.5757,41.6132,41.5289,41.5945,86790.0
2021-11-15 13:30:00,44.4,44.49,44.39,44.47,7000.0,41.6038,41.6882,41.5945,41.6694,7000.0
2021-11-15 13:40:00,44.5,44.53,44.49,44.52,18940.0,41.6975,41.7257,41.6882,41.7163,18940.0
2021-11-15 13:50:00,44.51,44.64,44.51,44.62,20835.0,41.7069,41.8287,41.7069,41.81,20835.0
2021-11-15 14:00:00,44.61,44.65,44.59,44.65,33595.0,41.8006,41.8381,41.7819,41.8381,33595.0
2021-11-15 14:10:00,44.64,44.65,44.53,44.53,20480.0,41.8287,41.8381,41.7257,41.7257,20480.0
2021-11-15 14:20:00,44.56,44.64,44.56,44.62,17500.0,41.7538,41.8287,41.7538,41.81,17500.0
2021-11-15 14:30:00,44.61,44.64,44.52,44.61,21410.0,41.8006,41.8287,41.7163,41.8006,21410.0
2021-11-15 14:40:00,44.61,44.64,44.58,44.58,19190.0,41.8006,41.8287,41.7725,41.7725,19190.0
2021-11-15 14:50:00,44.58,44.58,44.5,44.5,8000.0,41.7725,41.7725,41.6975,41.6975,8000.0
2021-11-15 15:00:00,44.52,44.53,44.48,44.49,21525.0,41.7163,41.7257,41.6788,41.6882,21525.0
2021-11-15 15:10:00,44.46,44.52,44.44,44.48,32635.0,41.6601,41.7163,41.6413,41.6788,32635.0
2021-11-15 15:20:00,44.5,44.52,44.48,44.51,29140.0,41.6975,41.7163,41.6788,41.7069,29140.0
2021-11-15 15:30:00,44.49,44.54,44.47,44.53,46155.0,41.6882,41.735,41.6694,41.7257,46155.0
2021-11-15 15:40:00,44.51,44.52,44.48,44.48,41710.0,41.7069,41.7163,41.6788,41.6788,41710.0
2021-11-15 15:50:00,44.48,44.62,44.45,44.58,140310.0,41.6788,41.81,41.6507,41.7725,140310.0
2021-11-16 09:30:00,45.02,45.39,44.72,45.2,142255.0,42.1848,42.5315,41.9037,42.3535,142255.0
2021-11-16 09:40:00,45.12,45.46,45.1,45.42,43070.0,42.2785,42.5971,42.2598,42.5596,43070.0
2021-11-16 09:50:00,45.42,45.47,45.34,45.45,60715.0,42.5596,42.6065,42.4846,42.5877,60715.0
2021-11-16 10:00:00,45.43,45.67,45.38,45.59,49445.0,42.569,42.7939,42.5221,42.7189,49445.0
2021-11-16 10:10:00,45.55,45.76,45.54,45.69,78515.0,42.6814,42.8782,42.6721,42.8126,78515.0
2021-11-16 10:20:00,45.69,45.77,45.45,45.47,77440.0,42.8126,42.8876,42.5877,42.6065,77440.0
2021-11-16 10:30:00,45.51,45.57,45.48,45.52,22940.0,42.6439,42.7002,42.6158,42.6533,22940.0
2021-11-16 10:40:00,45.53,45.62,45.53,45.61,15020.0,42.6627,42.747,42.6627,42.7376,15020.0
2021-11-16 10:50:00,45.61,45.62,45.57,45.61,27960.0,42.7376,42.747,42.7002,42.7376,27960.0
2021-11-16 11:00:00,45.63,45.72,45.62,45.72,26080.0,42.7564,42.8407,42.747,42.8407,26080.0
2021-11-16 11:10:00,45.73,45.84,45.72,45.84,54175.0,42.8501,42.9532,42.8407,42.9532,54175.0
2021-11-16 11:20:00,45.87,45.87,45.69,45.78,205950.0,42.9813,42.9813,42.8126,42.8969,205950.0
2021-11-16 11:30:00,45.81,45.82,45.68,45.68,26550.0,42.925,42.9344,42.8032,42.8032,26550.0
2021-11-16 11:40:00,45.7,45.7,45.63,45.66,18955.0,42.822,42.822,42.7564,42.7845,18955.0
2021-11-16 11:50:00,45.62,45.62,45.53,45.57,33780.0,42.747,42.747,42.6627,42.7002,33780.0
2021-11-16 12:00:00,45.54,45.56,45.35,45.38,92495.0,42.6721,42.6908,42.494,42.5221,92495.0
2021-11-16 12:10:00,45.4,45.63,45.4,45.63,153770.0,42.5409,42.7564,42.5409,42.7564,153770.0
2021-11-16 12:20:00,45.63,45.65,45.6,45.61,28200.0,42.7564,42.7751,42.7283,42.7376,28200.0
2021-11-16 12:30:00,45.6,45.67,45.59,45.67,31175.0,42.7283,42.7939,42.7189,42.7939,31175.0
2021-11-16 12:40:00,45.66,45.83,45.66,45.81,54745.0,42.7845,42.9438,42.7845,42.925,54745.0
2021-11-16 12:50:00,45.81,45.84,45.76,45.79,28225.0,42.925,42.9532,42.8782,42.9063,28225.0
2021-11-16 13:00:00,45.8,45.86,45.79,45.86,26160.0,42.9157,42.9719,42.9063,42.9719,26160.0
2021-11-16 13:10:00,45.86,45.89,45.84,45.85,19415.0,42.9719,43.0,42.9532,42.9625,19415.0
2021-11-16 13:20:00,45.83,45.88,45.79,45.85,428990.0,42.9438,42.9906,42.9063,42.9625,428990.0
2021-11-16 13:30:00,45.84,45.98,45.8,45.98,42860.0,42.9532,43.0843,42.9157,43.0843,42860.0
2021-11-16 13:40:00,45.98,46.05,45.97,46.0,40760.0,43.0843,43.1499,43.075,43.1031,40760.0
2021-11-16 13:50:00,46.0,46.02,45.96,45.98,20675.0,43.1031,43.1218,43.0656,43.0843,20675.0
2021-11-16 14:00:00,45.96,45.96,45.84,45.88,59700.0,43.0656,43.0656,42.9532,42.9906,59700.0
2021-11-16 14:10:00,45.88,45.88,45.79,45.8,23040.0,42.9906,42.9906,42.9063,42.9157,23040.0
2021-11-16 14:20:00,45.8,45.84,45.75,45.8,36060.0,42.9157,42.9532,42.8688,42.9157,36060.0
2021-11-16 14:30:00,45.81,45.87,45.8,45.87,53740.0,42.925,42.9813,42.9157,42.9813,53740.0
2021-11-16 14:40:00,45.86,45.86,45.79,45.81,21400.0,42.9719,42.9719,42.9063,42.925,21400.0
2021-11-16 14:50:00,45.82,45.97,45.82,45.93,44750.0,42.9344,43.075,42.9344,43.0375,44750.0
2021-11-16 15:00:00,45.93,45.96,45.9,45.95,29500.0,43.0375,43.0656,43.0094,43.0562,29500.0
2021-11-16 15:10:00,45.98,46.05,45.95,46.0,59295.0,43.0843,43.1499,43.0562,43.1031,59295.0
2021-11-16 15:20:00,46.0,46.0,45.88,45.93,35530.0,43.1031,43.1031,42.9906,43.0375,35530.0
2021-11-16 15:30:00,45.92,45.95,45.89,45.95,143760.0,43.0281,43.0562,43.0,43.0562,143760.0
2021-11-16 15:40:00,45.95,45.96,45.89,45.9,100935.0,43.0562,43.0656,43.0,43.0094,100935.0
2021-11-16 15:50:00,45.83,45.86,45.8,45.81,229635.0,42.9438,42.9719,42.9157,42.925,229635.0
2021-11-17 09:30:00,45.89,46.17,45.8,45.95,115430.0,43.0,43.2624,42.9157,43.0562,115430.0
2021-11-17 09:40:00,45.88,45.89,45.54,45.56,71435.0,42.9906,43.0,42.6721,42.6908,71435.0
2021-11-17 09:50:00,45.58,45.59,45.33,45.51,55885.0,42.7095,42.7189,42.4753,42.6439,55885.0
2021-11-17 10:00:00,45.5,45.64,45.4,45.42,35670.0,42.6346,42.7658,42.5409,42.5596,35670.0
2021-11-17 10:10:00,45.46,45.52,45.36,45.43,32745.0,42.5971,42.6533,42.5034,42.569,32745.0
2021-11-17 10:20:00,45.46,45.51,45.39,45.39,44840.0,42.5971,42.6439,42.5315,42.5315,44840.0
2021-11-17 10:30:00,45.44,45.46,45.32,45.32,32795.0,42.5783,42.5971,42.4659,42.4659,32795.0
2021-11-17 10:40:00,45.36,45.51,45.36,45.43,45675.0,42.5034,42.6439,42.5034,42.569,45675.0
2021-11-17 10:50:00,45.44,45.44,45.24,45.28,34275.0,42.5783,42.5783,42.3909,42.4284,34275.0
2021-11-17 11:00:00,45.32,45.33,45.21,45.25,38130.0,42.4659,42.4753,42.3628,42.4003,38130.0
2021-11-17 11:10:00,45.23,45.24,45.12,45.15,57640.0,42.3816,42.3909,42.2785,42.3066,57640.0
2021-11-17 11:20:00,45.17,45.2,44.98,45.05,65675.0,42.3254,42.3535,42.1473,42.2129,65675.0
2021-11-17 11:30:00,45.04,45.13,45.03,45.09,39915.0,42.2035,42.2879,42.1942,42.2504,39915.0
2021-11-17 11:40:00,45.08,45.15,45.08,45.14,30270.0,42.241,42.3066,42.241,42.2972,30270.0
2021-11-17 11:50:00,45.16,45.28,45.12,45.24,19425.0,42.316,42.4284,42.2785,42.3909,19425.0
2021-11-17 12:00:00,45.24,45.26,45.13,45.15,26290.0,42.3909,42.4097,42.2879,42.3066,26290.0
2021-11-17 12:10:00,45.16,45.2,45.08,45.08,33045.0,42.316,42.3535,42.241,42.241,33045.0
2021-11-17 12:20:00,45.08,45.1,45.03,45.04,21500.0,42.241,42.2598,42.1942,42.2035,21500.0
2021-11-17 12:30:00,45.03,45.14,45.02,45.13,27760.0,42.1942,42.2972,42.1848,42.2879,27760.0
2021-11-17 12:40:00,45.13,45.18,45.09,45.09,27130.0,42.2879,42.3347,42.2504,42.2504,27130.0
2021-11-17 12:50:00,45.09,45.11,45.03,45.1,53420.0,42.2504,42.2691,42.1942,42.2598,53420.0
2021-11-17 13:00:00,45.11,45.23,45.11,45.21,30650.0,42.2691,42.3816,42.2691,42.3628,30650.0
2021-11-17 13:10:00,45.21,45.38,45.21,45.35,19000.0,42.3628,42.5221,42.3628,42.494,19000.0
2021-11-17 13:20:00,45.36,45.48,45.36,45.47,41530.0,42.5034,42.6158,42.5034,42.6065,41530.0
2021-11-17 13:30:00,45.48,45.48,45.41,45.45,48295.0,42.6158,42.6158,42.5502,42.5877,48295.0
2021-11-17 13:40:00,45.46,45.57,45.46,45.52,40000.0,42.5971,42.7002,42.5971,42.6533,40000.0
2021-11-17 13:50:00,45.54,45.66,45.53,45.66,42660.0,42.6721,42.7845,42.6627,42.7845,42660.0
2021-11-17 14:00:00,45.66,45.67,45.59,45.63,53540.0,42.7845,42.7939,42.7189,42.7564,53540.0
2021-11-17 14:10:00,45.64,45.65,45.57,45.58,51510.0,42.7658,42.7751,42.7002,42.7095,51510.0
2021-11-17 14:20:00,45.58,45.62,45.56,45.61,43510.0,42.7095,42.747,42.6908,42.7376,43510.0
2021-11-17 14:30:00,45.6,45.6,45.47,45.47,22345.0,42.7283,42.7283,42.6065,42.6065,22345.0
2021-11-17 14:40:00,45.48,45.48,45.38,45.43,40145.0,42.6158,42.6158,42.5221,42.569,40145.0
2021-11-17 14:50:00,45.42,45.42,45.35,45.37,25570.0,42.5596,42.5596,42.494,42.5128,25570.0
2021-11-17 15:00:00,45.37,45.42,45.32,45.32,24870.0,42.5128,42.5596,42.4659,42.4659,24870.0
2021-11-17 15:10:00,45.32,45.43,45.32,45.39,58075.0,42.4659,42.569,42.4659,42.5315,58075.0
2021-11-17 15:20:00,45.41,45.44,45.38,45.38,51040.0,42.5502,42.5783,42.5221,42.5221,51040.0
2021-11-17 15:30:00,45.35,45.36,45.26,45.29,90560.0,42.494,42.5034,42.4097,42.4378,90560.0
2021-11-17 15:40:00,45.27,45.27,45.2,45.2,88285.0,42.4191,42.4191,42.3535,42.3535,88285.0
2021-11-17 15:50:00,45.2,45.28,45.2,45.25,190945.0,42.3535,42.4284,42.3535,42.4003,190945.0
2021-11-18 09:30:00,45.84,45.89,45.19,45.45,95425.0,42.9532,43.0,42.3441,42.5877,95425.0
2021-11-18 09:40:00,45.41,45.68,45.34,45.64,33860.0,42.5502,42.8032,42.4846,42.7658,33860.0
2021-11-18 09:50:00,45.61,45.61,45.38,45.44,29000.0,42.7376,42.7376,42.5221,42.5783,29000.0
2021-11-18 10:00:00,45.42,45.66,45.38,45.64,31510.0,42.5596,42.7845,42.5221,42.7658,31510.0
2021-11-18 10:10:00,45.66,45.66,45.41,45.41,29625.0,42.7845,42.7845,42.5502,42.5502,29625.0
2021-11-18 10:20:00,45.39,45.43,45.31,45.36,44100.0,42.5315,42.569,42.4565,42.5034,44100.0
2021-11-18 10:30:00,45.33,45.56,45.32,45.56,29780.0,42.4753,42.6908,42.4659,42.6908,29780.0
2021-11-18 10:40:00,45.58,45.6,45.41,45.47,22480.0,42.7095,42.7283,42.5502,42.6065,22480.0
2021-11-18 10:50:00,45.48,45.51,45.41,45.47,26975.0,42.6158,42.6439,42.5502,42.6065,26975.0
2021-11-18 11:00:00,45.46,45.53,45.42,45.5,47735.0,42.5971,42.6627,42.5596,42.6346,47735.0
2021-11-18 11:10:00,45.52,45.64,45.51,45.6,20250.0,42.6533,42.7658,42.6439,42.7283,20250.0
2021-11-18 11:20:00,45.58,45.65,45.52,45.6,29475.0,42.7095,42.7751,42.6533,42.7283,29475.0
2021-11-18 11:30:00,45.61,45.71,45.59,45.59,14500.0,42.7376,42.8313,42.7189,42.7189,14500.0
2021-11-18 11:40:00,45.58,45.59,45.46,45.53,45470.0,42.7095,42.7189,42.5971,42.6627,45470.0
2021-11-18 11:50:00,45.53,45.54,45.44,45.46,25145.0,42.6627,42.6721,42.5783,42.5971,25145.0
2021-11-18 12:00:00,45.48,45.64,45.47,45.64,53500.0,42.6158,42.7658,42.6065,42.7658,53500.0
2021-11-18 12:10:00,45.68,45.69,45.66,45.66,17950.0,42.8032,42.8126,42.7845,42.7845,17950.0
2021-11-18 12:20:00,45.67,45.73,45.62,45.63,57975.0,42.7939,42.8501,42.747,42.7564,57975.0
2021-11-18 12:30:00,45.64,45.79,45.64,45.72,34445.0,42.7658,42.9063,42.7658,42.8407,34445.0
2021-11-18 12:40:00,45.71,45.72,45.56,45.58,26500.0,42.8313,42.8407,42.6908,42.7095,26500.0
2021-11-18 12:50:00,45.57,45.62,45.54,45.62,22555.0,42.7002,42.747,42.6721,42.747,22555.0
2021-11-18 13:00:00,45.63,45.65,45.61,45.62,23530.0,42.7564,42.7751,42.7376,42.747,23530.0
2021-11-18 13:10:00,45.63,45.66,45.61,45.64,16810.0,42.7564,42.7845,42.7376,42.7658,16810.0
2021-11-18 13:20:00,45.66,45.68,45.65,45.68,18060.0,42.7845,42.8032,42.7751,42.8032,18060.0
2021-11-18 13:30:00,45.67,45.74,45.65,45.72,16440.0,42.7939,42.8595,42.7751,42.8407,16440.0
2021-11-18 13:40:00,45.71,45.79,45.68,45.78,32210.0,42.8313,42.9063,42.8032,42.8969,32210.0
2021-11-18 13:50:00,45.79,45.79,45.71,45.77,23500.0,42.9063,42.9063,42.8313,42.8876,23500.0
2021-11-18 14:00:00,45.76,45.8,45.74,45.77,30915.0,42.8782,42.9157,42.8595,42.8876,30915.0
2021-11-18 14:10:00,45.75,45.77,45.67,45.72,18485.0,42.8688,42.8876,42.7939,42.8407,18485.0
2021-11-18 14:20:00,45.72,45.79,45.7,45.75,23095.0,42.8407,42.9063,42.822,42.8688,23095.0
2021-11-18 14:30:00,45.76,45.77,45.69,45.77,19590.0,42.8782,42.8876,42.8126,42.8876,19590.0
2021-11-18 14:40:00,45.76,45.81,45.75,45.81,13735.0,42.8782,42.925,42.8688,42.925,13735.0
2021-11-18 14:50:00,45.8,45.84,45.74,45.78,39640.0,42.9157,42.9532,42.8595,42.8969,39640.0
2021-11-18 15:00:00,45.78,45.85,45.77,45.83,50615.0,42.8969,42.9625,42.8876,42.9438,50615.0
2021-11-18 15:10:00,45.83,45.83,45.72,45.72,28520.0,42.9438,42.9438,42.8407,42.8407,28520.0
2021-11-18 15:20:00,45.72,45.79,45.72,45.78,26185.0,42.8407,42.9063,42.8407,42.8969,26185.0
2021-11-18 15:30:00,45.77,45.82,45.71,45.73,75865.0,42.8876,42.9344,42.8313,42.8501,75865.0
2021-11-18 15:40:00,45.73,45.8,45.68,45.77,106075.0,42.8501,42.9157,42.8032,42.8876,106075.0
2021-11-18 15:50:00,45.77,45.88,45.77,45.86,223465.0,42.8876,42.9906,42.8876,42.9719,223465.0
2021-11-19 09:30:00,45.69,45.85,45.6,45.85,188610.0,42.9092,43.0594,42.8246,43.0594,188610.0
2021-11-19 09:40:00,45.81,45.87,45.7,45.7,34355.0,43.0219,43.0782,42.9186,42.9186,34355.0
2021-11-19 09:50:00,45.74,45.86,45.72,45.86,21040.0,42.9561,43.0688,42.9373,43.0688,21040.0
2021-11-19 10:00:00,45.83,45.83,45.6,45.63,28935.0,43.0406,43.0406,42.8246,42.8528,28935.0
2021-11-19 10:10:00,45.63,45.73,45.6,45.61,44720.0,42.8528,42.9467,42.8246,42.834,44720.0
2021-11-19 10:20:00,45.63,45.71,45.62,45.7,22150.0,42.8528,42.9279,42.8434,42.9186,22150.0
2021-11-19 10:30:00,45.71,45.74,45.67,45.73,24800.0,42.9279,42.9561,42.8904,42.9467,24800.0
2021-11-19 10:40:00,45.76,45.84,45.74,45.78,32455.0,42.9749,43.05,42.9561,42.9937,32455.0
2021-11-19 10:50:00,45.82,45.83,45.72,45.82,18695.0,43.0313,43.0406,42.9373,43.0313,18695.0
2021-11-19 11:00:00,45.82,45.91,45.82,45.91,30270.0,43.0313,43.1158,43.0313,43.1158,30270.0
2021-11-19 11:10:00,45.91,46.09,45.88,46.06,40855.0,43.1158,43.2848,43.0876,43.2566,40855.0
2021-11-19 11:20:00,46.08,46.13,46.05,46.11,42880.0,43.2754,43.3224,43.2473,43.3036,42880.0
2021-11-19 11:30:00,46.13,46.14,46.1,46.11,34455.0,43.3224,43.3318,43.2942,43.3036,34455.0
2021-11-19 11:40:00,46.1,46.14,46.04,46.05,34530.0,43.2942,43.3318,43.2379,43.2473,34530.0
2021-11-19 11:50:00,46.05,46.05,45.99,46.03,66125.0,43.2473,43.2473,43.1909,43.2285,66125.0
2021-11-19 12:00:00,46.03,46.09,46.0,46.07,52930.0,43.2285,43.2848,43.2003,43.266,52930.0
2021-11-19 12:10:00,46.07,46.23,46.07,46.23,20385.0,43.266,43.4163,43.266,43.4163,20385.0
2021-11-19 12:20:00,46.23,46.26,46.21,46.26,40030.0,43.4163,43.4445,43.3975,43.4445,40030.0
2021-11-19 12:30:00,46.26,46.32,46.22,46.28,54000.0,43.4445,43.5008,43.4069,43.4633,54000.0
2021-11-19 12:40:00,46.26,46.27,46.16,46.17,47430.0,43.4445,43.4539,43.3506,43.3599,47430.0
2021-11-19 12:50:00,46.17,46.21,46.1,46.19,50515.0,43.3599,43.3975,43.2942,43.3787,50515.0
2021-11-19 13:00:00,46.18,46.29,46.16,46.29,67085.0,43.3693,43.4726,43.3506,43.4726,67085.0
2021-11-19 13:10:00,46.29,46.3,46.2,46.26,44380.0,43.4726,43.482,43.3881,43.4445,44380.0
2021-11-19 13:20:00,46.27,46.27,46.14,46.14,22000.0,43.4539,43.4539,43.3318,43.3318,22000.0
2021-11-19 13:30:00,46.11,46.15,46.08,46.09,28270.0,43.3036,43.3412,43.2754,43.2848,28270.0
2021-11-19 13:40:00,46.09,46.16,46.07,46.15,20610.0,43.2848,43.3506,43.266,43.3412,20610.0
2021-11-19 13:50:00,46.15,46.23,46.14,46.22,23295.0,43.3412,43.4163,43.3318,43.4069,23295.0
2021-11-19 14:00:00,46.24,46.25,46.21,46.24,20000.0,43.4257,43.4351,43.3975,43.4257,20000.0
2021-11-19 14:10:00,46.24,46.31,46.24,46.29,34250.0,43.4257,43.4914,43.4257,43.4726,34250.0
2021-11-19 14:20:00,46.29,46.32,46.29,46.3,34500.0,43.4726,43.5008,43.4726,43.482,34500.0
2021-11-19 14:30:00,46.3,46.33,46.28,46.32,22690.0,43.482,43.5102,43.4633,43.5008,22690.0
2021-11-19 14:40:00,46.3,46.33,46.27,46.28,24390.0,43.482,43.5102,43.4539,43.4633,24390.0
2021-11-19 14:50:00,46.27,46.29,46.24,46.27,27685.0,43.4539,43.4726,43.4257,43.4539,27685.0
2021-11-19 15:00:00,46.25,46.26,46.15,46.25,32930.0,43.4351,43.4445,43.3412,43.4351,32930.0
2021-11-19 15:10:00,46.26,46.28,46.21,46.27,29815.0,43.4445,43.4633,43.3975,43.4539,29815.0
2021-11-19 15:20:00,46.28,46.37,46.28,46.36,46140.0,43.4633,43.5478,43.4633,43.5384,46140.0
2021-11-19 15:30:00,46.35,46.35,46.27,46.31,50330.0,43.529,43.529,43.4539,43.4914,50330.0
2021-11-19 15:40:00,46.3,46.31,46.23,46.27,80645.0,43.482,43.4914,43.4163,43.4539,80645.0
2021-11-19 15:50:00,46.24,46.25,46.11,46.11,344000.0,43.4257,43.4351,43.3036,43.3036,344000.0
2021-11-22 09:30:00,46.4,46.4,45.7,45.77,122115.0,43.576,43.576,42.9186,42.9843,122115.0
2021-11-22 09:40:00,45.85,46.45,45.81,46.45,69810.0,43.0594,43.6229,43.0219,43.6229,69810.0
2021-11-22 09:50:00,46.41,46.49,46.05,46.11,15405.0,43.5853,43.6605,43.2473,43.3036,15405.0
2021-11-22 10:00:00,46.15,46.22,46.01,46.22,37150.0,43.3412,43.4069,43.2097,43.4069,37150.0
2021-11-22 10:10:00,46.19,46.24,46.11,46.11,15750.0,43.3787,43.4257,43.3036,43.3036,15750.0
2021-11-22 10:20:00,46.06,46.16,46.06,46.14,19520.0,43.2566,43.3506,43.2566,43.3318,19520.0
2021-11-22 10:30:00,46.11,46.32,46.11,46.21,24835.0,43.3036,43.5008,43.3036,43.3975,24835.0
2021-11-22 10:40:00,46.16,46.16,45.9,45.93,30105.0,43.3506,43.3506,43.1064,43.1346,30105.0
2021-11-22 10:50:00,45.93,46.09,45.93,46.05,36365.0,43.1346,43.2848,43.1346,43.2473,36365.0
2021-11-22 11:00:00,46.03,46.12,45.96,46.11,43735.0,43.2285,43.313,43.1627,43.3036,43735.0
2021-11-22 11:10:00,46.07,46.08,45.89,45.93,24205.0,43.266,43.2754,43.097,43.1346,24205.0
2021-11-22 11:20:00,45.94,46.18,45.94,46.09,33355.0,43.1439,43.3693,43.1439,43.2848,33355.0
2021-11-22 11:30:00,46.11,46.14,45.96,45.98,32260.0,43.3036,43.3318,43.1627,43.1815,32260.0
2021-11-22 11:40:00,45.98,46.08,45.95,45.96,23800.0,43.1815,43.2754,43.1533,43.1627,23800.0
2021-11-22 11:50:00,45.93,45.93,45.71,45.81,47300.0,43.1346,43.1346,42.9279,43.0219,47300.0
2021-11-22 12:00:00,45.81,45.99,45.78,45.92,172900.0,43.0219,43.1909,42.9937,43.1252,172900.0
2021-11-22 12:10:00,45.9,45.96,45.87,45.87,23750.0,43.1064,43.1627,43.0782,43.0782,23750.0
2021-11-22 12:20:00,45.87,45.92,45.83,45.91,14005.0,43.0782,43.1252,43.0406,43.1158,14005.0
2021-11-22 12:30:00,45.88,46.02,45.84,46.0,16775.0,43.0876,43.2191,43.05,43.2003,16775.0
2021-11-22 12:40:00,46.01,46.02,45.86,45.94,25700.0,43.2097,43.2191,43.0688,43.1439,25700.0
2021-11-22 12:50:00,45.94,46.0,45.87,45.87,17800.0,43.1439,43.2003,43.0782,43.0782,17800.0
2021-11-22 13:00:00,45.87,45.97,45.85,45.95,15500.0,43.0782,43.1721,43.0594,43.1533,15500.0
2021-11-22 13:10:00,45.97,46.09,45.97,46.07,17275.0,43.1721,43.2848,43.1721,43.266,17275.0
2021-11-22 13:20:00,46.07,46.1,46.06,46.09,21375.0,43.266,43.2942,43.2566,43.2848,21375.0
2021-11-22 13:30:00,46.09,46.12,46.04,46.06,47015.0,43.2848,43.313,43.2379,43.2566,47015.0
2021-11-22 13:40:00,46.06,46.21,46.04,46.21,22565.0,43.2566,43.3975,43.2379,43.3975,22565.0
2021-11-22 13:50:00,46.18,46.18,46.08,46.12,19805.0,43.3693,43.3693,43.2754,43.313,19805.0
2021-11-22 14:00:00,46.1,46.14,46.08,46.14,9515.0,43.2942,43.3318,43.2754,43.3318,9515.0
2021-11-22 14:10:00,46.13,46.14,46.12,46.14,14290.0,43.3224,43.3318,43.313,43.3318,14290.0
2021-11-22 14:20:00,46.14,46.14,45.97,46.01,26935.0,43.3318,43.3318,43.1721,43.2097,26935.0
2021-11-22 14:30:00,46.02,46.06,46.0,46.0,12530.0,43.2191,43.2566,43.2003,43.2003,12530.0
2021-11-22 14:40:00,46.02,46.06,46.01,46.05,9500.0,43.2191,43.2566,43.2097,43.2473,9500.0
2021-11-22 14:50:00,46.04,46.14,46.02,46.08,13645.0,43.2379,43.3318,43.2191,43.2754,13645.0
2021-11-22 15:00:00,46.09,46.12,46.04,46.05,17135.0,43.2848,43.313,43.2379,43.2473,17135.0
2021-11-22 15:10:00,46.05,46.08,46.03,46.03,25345.0,43.2473,43.2754,43.2285,43.2285,25345.0
2021-11-22 15:20:00,46.03,46.09,46.0,46.05,34855.0,43.2285,43.2848,43.2003,43.2473,34855.0
2021-11-22 15:30:00,46.06,46.11,45.97,46.1,52965.0,43.2566,43.3036,43.1721,43.2942,52965.0
2021-11-22 15:40:00,46.09,46.11,45.88,45.92,89370.0,43.2848,43.3036,43.0876,43.1252,89370.0
2021-11-22 15:50:00,45.9,45.9,45.77,45.77,122040.0,43.1064,43.1064,42.9843,42.9843,122040.0
2021-11-23 09:30:00,45.85,45.87,45.08,45.08,96745.0,43.0594,43.0782,42.3363,42.3363,96745.0
2021-11-23 09:40:00,45.13,45.4,45.02,45.25,41325.0,42.3832,42.6368,42.2799,42.4959,41325.0
2021-11-23 09:50:00,45.26,45.46,45.24,45.43,22140.0,42.5053,42.6932,42.4866,42.665,22140.0
2021-11-23 10:00:00,45.44,45.44,44.81,44.91,50530.0,42.6744,42.6744,42.0827,42.1766,50530.0
2021-11-23 10:10:00,44.91,45.12,44.85,44.85,72905.0,42.1766,42.3739,42.1203,42.1203,72905.0
2021-11-23 10:20:00,44.9,44.9,44.68,44.68,44015.0,42.1672,42.1672,41.9606,41.9606,44015.0
2021-11-23 10:30:00,44.7,44.81,44.67,44.79,21550.0,41.9794,42.0827,41.9512,42.0639,21550.0
2021-11-23 10:40:00,44.79,44.86,44.72,44.8,47490.0,42.0639,42.1297,41.9982,42.0733,47490.0
2021-11-23 10:50:00,44.77,44.83,44.65,44.65,42090.0,42.0452,42.1015,41.9325,41.9325,42090.0
2021-11-23 11:00:00,44.67,44.69,44.4,44.68,36185.0,41.9512,41.97,41.6977,41.9606,36185.0
2021-11-23 11:10:00,44.68,44.96,44.68,44.9,13685.0,41.9606,42.2236,41.9606,42.1672,13685.0
2021-11-23 11:20:00,44.87,45.01,44.87,44.89,12875.0,42.1391,42.2706,42.1391,42.1579,12875.0
2021-11-23 11:30:00,44.83,44.97,44.74,44.79,21125.0,42.1015,42.233,42.017,42.0639,21125.0
2021-11-23 11:40:00,44.79,44.85,44.74,44.81,10555.0,42.0639,42.1203,42.017,42.0827,10555.0
2021-11-23 11:50:00,44.79,44.79,44.71,44.74,24100.0,42.0639,42.0639,41.9888,42.017,24100.0
2021-11-23 12:00:00,44.72,44.78,44.67,44.78,29245.0,41.9982,42.0545,41.9512,42.0545,29245.0
2021-11-23 12:10:00,44.78,44.81,44.65,44.79,29295.0,42.0545,42.0827,41.9325,42.0639,29295.0
2021-11-23 12:20:00,44.8,44.83,44.74,44.82,21690.0,42.0733,42.1015,42.017,42.0921,21690.0
2021-11-23 12:30:00,44.83,44.85,44.76,44.78,6975.0,42.1015,42.1203,42.0358,42.0545,6975.0
2021-11-23 12:40:00,44.78,44.88,44.78,44.86,10290.0,42.0545,42.1485,42.0545,42.1297,10290.0
2021-11-23 12:50:00,44.87,44.94,44.84,44.92,15630.0,42.1391,42.2048,42.1109,42.186,15630.0
2021-11-23 13:00:00,44.93,44.97,44.93,44.97,9900.0,42.1954,42.233,42.1954,42.233,9900.0
2021-11-23 13:10:00,44.95,45.0,44.85,44.85,22465.0,42.2142,42.2612,42.1203,42.1203,22465.0
2021-11-23 13:20:00,44.85,44.89,44.85,44.88,16265.0,42.1203,42.1579,42.1203,42.1485,16265.0
2021-11-23 13:30:00,44.86,44.95,44.81,44.87,10445.0,42.1297,42.2142,42.0827,42.1391,10445.0
2021-11-23 13:40:00,44.89,44.92,44.84,44.92,10310.0,42.1579,42.186,42.1109,42.186,10310.0
2021-11-23 13:50:00,44.91,45.03,44.9,44.91,10550.0,42.1766,42.2893,42.1672,42.1766,10550.0
2021-11-23 14:00:00,44.95,44.96,44.91,44.91,7000.0,42.2142,42.2236,42.1766,42.1766,7000.0
2021-11-23 14:10:00,44.93,44.99,44.86,44.86,11770.0,42.1954,42.2518,42.1297,42.1297,11770.0
2021-11-23 14:20:00,44.85,44.9,44.84,44.87,14440.0,42.1203,42.1672,42.1109,42.1391,14440.0
2021-11-23 14:30:00,44.9,44.96,44.83,44.89,5000.0,42.1672,42.2236,42.1015,42.1579,5000.0
2021-11-23 14:40:00,44.91,45.03,44.91,45.0,15225.0,42.1766,42.2893,42.1766,42.2612,15225.0
2021-11-23 14:50:00,45.03,45.1,44.94,45.08,26505.0,42.2893,42.3551,42.2048,42.3363,26505.0
2021-11-23 15:00:00,45.08,45.08,45.02,45.06,32305.0,42.3363,42.3363,42.2799,42.3175,32305.0
2021-11-23 15:10:00,45.06,45.12,45.04,45.04,25515.0,42.3175,42.3739,42.2987,42.2987,25515.0
2021-11-23 15:20:00,45.05,45.06,44.99,44.99,31725.0,42.3081,42.3175,42.2518,42.2518,31725.0
2021-11-23 15:30:00,44.99,45.09,44.95,45.01,57600.0,42.2518,42.3457,42.2142,42.2706,57600.0
2021-11-23 15:40:00,45.01,45.06,44.98,45.01,91275.0,42.2706,42.3175,42.2424,42.2706,91275.0
2021-11-23 15:50:00,45.01,45.1,45.01,45.05,113745.0,42.2706,42.3551,42.2706,42.3081,113745.0
2021-11-24 09:30:00,44.67,44.87,44.41,44.64,119975.0,41.9512,42.1391,41.7071,41.9231,119975.0
2021-11-24 09:40:00,44.69,44.95,44.65,44.91,22765.0,41.97,42.2142,41.9325,42.1766,22765.0
2021-11-24 09:50:00,44.93,45.11,44.83,45.07,21195.0,42.1954,42.3645,42.1015,42.3269,21195.0
2021-11-24 10:00:00,44.98,45.22,44.98,45.1,22270.0,42.2424,42.4678,42.2424,42.3551,22270.0
2021-11-24 10:10:00,45.0,45.02,44.84,45.01,9200.0,42.2612,42.2799,42.1109,42.2706,9200.0
2021-11-24 10:20:00,44.93,45.02,44.93,45.01,13250.0,42.1954,42.2799,42.1954,42.2706,13250.0
2021-11-24 10:30:00,45.03,45.19,45.01,45.11,55315.0,42.2893,42.4396,42.2706,42.3645,55315.0
2021-11-24 10:40:00,45.11,45.19,44.91,44.98,32110.0,42.3645,42.4396,42.1766,42.2424,32110.0
2021-11-24 10:50:00,44.98,45.03,44.89,44.89,34870.0,42.2424,42.2893,42.1579,42.1579,34870.0
2021-11-24 11:00:00,44.87,44.94,44.84,44.93,35760.0,42.1391,42.2048,42.1109,42.1954,35760.0
2021-11-24 11:10:00,44.91,45.01,44.91,44.98,14030.0,42.1766,42.2706,42.1766,42.2424,14030.0
2021-11-24 11:20:00,44.94,44.98,44.91,44.97,38885.0,42.2048,42.2424,42.1766,42.233,38885.0
2021-11-24 11:30:00,44.96,44.98,44.92,44.95,14875.0,42.2236,42.2424,42.186,42.2142,14875.0
2021-11-24 11:40:00,44.93,44.99,44.93,44.99,5500.0,42.1954,42.2518,42.1954,42.2518,5500.0
2021-11-24 11:50:00,44.97,45.01,44.92,44.92,16610.0,42.233,42.2706,42.186,42.186,16610.0
2021-11-24 12:00:00,44.92,45.04,44.92,45.03,5770.0,42.186,42.2987,42.186,42.2893,5770.0
2021-11-24 12:10:00,45.04,45.04,44.94,44.95,31020.0,42.2987,42.2987,42.2048,42.2142,31020.0
2021-11-24 12:20:00,44.94,44.97,44.93,44.96,9425.0,42.2048,42.233,42.1954,42.2236,9425.0
2021-11-24 12:30:00,44.97,45.0,44.92,44.99,11115.0,42.233,42.2612,42.186,42.2518,11115.0
2021-11-24 12:40:00,44.94,44.97,44.94,44.97,2000.0,42.2048,42.233,42.2048,42.233,2000.0
2021-11-24 12:50:00,45.0,45.03,44.96,44.99,12365.0,42.2612,42.2893,42.2236,42.2518,12365.0
2021-11-24 13:00:00,45.0,45.02,44.97,45.0,19350.0,42.2612,42.2799,42.233,42.2612,19350.0
2021-11-24 13:10:00,44.98,45.03,44.98,44.99,14365.0,42.2424,42.2893,42.2424,42.2518,14365.0
2021-11-24 13:20:00,45.01,45.06,45.0,45.04,19495.0,42.2706,42.3175,42.2612,42.2987,19495.0
2021-11-24 13:30:00,45.05,45.07,44.99,45.01,13855.0,42.3081,42.3269,42.2518,42.2706,13855.0
2021-11-24 13:40:00,45.01,45.05,45.01,45.03,5230.0,42.2706,42.3081,42.2706,42.2893,5230.0
2021-11-24 13:50:00,45.03,45.03,44.99,45.0,9020.0,42.2893,42.2893,42.2518,42.2612,9020.0
2021-11-24 14:00:00,45.03,45.03,44.94,44.94,11625.0,42.2893,42.2893,42.2048,42.2048,11625.0
2021-11-24 14:10:00,44.95,45.01,44.95,44.97,9360.0,42.2142,42.2706,42.2142,42.233,9360.0
2021-11-24 14:20:00,44.97,44.98,44.94,44.94,11845.0,42.233,42.2424,42.2048,42.2048,11845.0
2021-11-24 14:30:00,44.97,44.98,44.95,44.96,6500.0,42.233,42.2424,42.2142,42.2236,6500.0
2021-11-24 14:40:00,44.96,45.01,44.95,45.01,18225.0,42.2236,42.2706,42.2142,42.2706,18225.0
2021-11-24 14:50:00,45.02,45.05,45.0,45.0,18500.0,42.2799,42.3081,42.2612,42.2612,18500.0
2021-11-24 15:00:00,44.99,45.04,44.96,45.02,24070.0,42.2518,42.2987,42.2236,42.2799,24070.0
2021-11-24 15:10:00,45.01,45.02,44.98,45.01,11725.0,42.2706,42.2799,42.2424,42.2706,11725.0
2021-11-24 15:20:00,45.02,45.07,45.01,45.04,42645.0,42.2799,42.3269,42.2706,42.2987,42645.0
2021-11-24 15:30:00,45.03,45.09,44.99,45.09,27875.0,42.2893,42.3457,42.2518,42.3457,27875.0
2021-11-24 15:40:00,45.07,45.07,45.0,45.02,39360.0,42.3269,42.3269,42.2612,42.2799,39360.0
2021-11-24 15:50:00,45.03,45.18,45.03,45.17,114540.0,42.2893,42.4302,42.2893,42.4208,114540.0
2021-11-26 09:30:00,44.67,45.42,44.66,45.39,80605.0,41.9512,42.6556,41.9419,42.6274,80605.0
2021-11-26 09:40:00,45.4,45.52,45.11,45.2,59520.0,42.6368,42.7495,42.3645,42.449,59520.0
2021-11-26 09:50:00,45.14,45.39,45.13,45.28,44030.0,42.3926,42.6274,42.3832,42.5241,44030.0
2021-11-26 10:00:00,45.19,45.19,44.95,45.07,28375.0,42.4396,42.4396,42.2142,42.3269,28375.0
2021-11-26 10:10:00,45.04,45.11,44.89,45.0,35320.0,42.2987,42.3645,42.1579,42.2612,35320.0
2021-11-26 10:20:00,44.98,45.24,44.95,45.19,19795.0,42.2424,42.4866,42.2142,42.4396,19795.0
2021-11-26 10:30:00,45.19,45.29,45.06,45.27,61250.0,42.4396,42.5335,42.3175,42.5147,61250.0
2021-11-26 10:40:00,45.29,45.44,45.24,45.43,113570.0,42.5335,42.6744,42.4866,42.665,113570.0
2021-11-26 10:50:00,45.47,45.53,45.33,45.46,40575.0,42.7026,42.7589,42.5711,42.6932,40575.0
2021-11-26 11:00:00,45.49,45.61,45.4,45.51,54385.0,42.7213,42.834,42.6368,42.7401,54385.0
2021-11-26 11:10:00,45.48,45.49,45.38,45.42,53150.0,42.7119,42.7213,42.618,42.6556,53150.0
2021-11-26 11:20:00,45.47,45.65,45.4,45.65,70170.0,42.7026,42.8716,42.6368,42.8716,70170.0
2021-11-26 11:30:00,45.67,45.82,45.65,45.81,69790.0,42.8904,43.0313,42.8716,43.0219,69790.0
2021-11-26 11:40:00,45.81,45.81,45.66,45.77,59570.0,43.0219,43.0219,42.881,42.9843,59570.0
2021-11-26 11:50:00,45.75,45.77,45.65,45.68,78430.0,42.9655,42.9843,42.8716,42.8998,78430.0
2021-11-26 12:00:00,45.7,45.84,45.68,45.84,66340.0,42.9186,43.05,42.8998,43.05,66340.0
2021-11-26 12:10:00,45.8,45.85,45.76,45.76,53410.0,43.0125,43.0594,42.9749,42.9749,53410.0
2021-11-26 12:20:00,45.79,46.02,45.78,46.0,98565.0,43.0031,43.2191,42.9937,43.2003,98565.0
2021-11-26 12:30:00,45.97,46.07,45.96,45.98,72005.0,43.1721,43.266,43.1627,43.1815,72005.0
2021-11-26 12:40:00,45.99,46.02,45.8,45.8,113230.0,43.1909,43.2191,43.0125,43.0125,113230.0
2021-11-26 12:50:00,45.79,45.8,45.52,45.68,238880.0,43.0031,43.0125,42.7495,42.8998,238880.0
2021-11-29 09:30:00,45.77,46.1,45.51,45.58,147655.0,42.9843,43.2942,42.7401,42.8059,147655.0
2021-11-29 09:40:00,45.67,45.74,45.47,45.54,35865.0,42.8904,42.9561,42.7026,42.7683,35865.0
2021-11-29 09:50:00,45.63,45.72,45.52,45.7,18100.0,42.8528,42.9373,42.7495,42.9186,18100.0
2021-11-29 10:00:00,45.66,45.78,45.58,45.69,31605.0,42.881,42.9937,42.8059,42.9092,31605.0
2021-11-29 10:10:00,45.67,45.7,45.54,45.58,25055.0,42.8904,42.9186,42.7683,42.8059,25055.0
2021-11-29 10:20:00,45.63,45.69,45.31,45.38,55615.0,42.8528,42.9092,42.5523,42.618,55615.0
2021-11-29 10:30:00,45.34,45.49,45.3,45.44,21280.0,42.5805,42.7213,42.5429,42.6744,21280.0
2021-11-29 10:40:00,45.4,45.49,45.29,45.29,33525.0,42.6368,42.7213,42.5335,42.5335,33525.0
2021-11-29 10:50:00,45.29,45.48,45.24,45.39,51015.0,42.5335,42.7119,42.4866,42.6274,51015.0
2021-11-29 11:00:00,45.38,45.57,45.38,45.53,23925.0,42.618,42.7965,42.618,42.7589,23925.0
2021-11-29 11:10:00,45.53,45.55,45.45,45.48,52485.0,42.7589,42.7777,42.6838,42.7119,52485.0
2021-11-29 11:20:00,45.49,45.6,45.49,45.55,40725.0,42.7213,42.8246,42.7213,42.7777,40725.0
2021-11-29 11:30:00,45.58,45.78,45.57,45.73,44180.0,42.8059,42.9937,42.7965,42.9467,44180.0
2021-11-29 11:40:00,45.75,45.76,45.56,45.56,12000.0,42.9655,42.9749,42.7871,42.7871,12000.0
2021-11-29 11:50:00,45.6,45.65,45.59,45.65,12435.0,42.8246,42.8716,42.8152,42.8716,12435.0
2021-11-29 12:00:00,45.67,45.79,45.65,45.72,46370.0,42.8904,43.0031,42.8716,42.9373,46370.0
2021-11-29 12:10:00,45.71,45.71,45.61,45.61,21005.0,42.9279,42.9279,42.834,42.834,21005.0
2021-11-29 12:20:00,45.64,45.73,45.64,45.68,13255.0,42.8622,42.9467,42.8622,42.8998,13255.0
2021-11-29 12:30:00,45.69,45.77,45.66,45.69,19055.0,42.9092,42.9843,42.881,42.9092,19055.0
2021-11-29 12:40:00,45.7,45.8,45.7,45.79,17725.0,42.9186,43.0125,42.9186,43.0031,17725.0
2021-11-29 12:50:00,45.78,45.78,45.72,45.77,17820.0,42.9937,42.9937,42.9373,42.9843,17820.0
2021-11-29 13:00:00,45.79,45.86,45.76,45.77,17970.0,43.0031,43.0688,42.9749,42.9843,17970.0
2021-11-29 13:10:00,45.77,45.81,45.66,45.66,17250.0,42.9843,43.0219,42.881,42.881,17250.0
2021-11-29 13:20:00,45.66,45.71,45.6,45.65,17120.0,42.881,42.9279,42.8246,42.8716,17120.0
2021-11-29 13:30:00,45.66,45.66,45.61,45.61,12500.0,42.881,42.881,42.834,42.834,12500.0
2021-11-29 13:40:00,45.59,45.62,45.55,45.59,15005.0,42.8152,42.8434,42.7777,42.8152,15005.0
2021-11-29 13:50:00,45.58,45.61,45.56,45.6,9630.0,42.8059,42.834,42.7871,42.8246,9630.0
2021-11-29 14:00:00,45.58,45.6,45.53,45.56,15875.0,42.8059,42.8246,42.7589,42.7871,15875.0
2021-11-29 14:10:00,45.56,45.57,45.47,45.47,9500.0,42.7871,42.7965,42.7026,42.7026,9500.0
2021-11-29 14:20:00,45.45,45.56,45.45,45.56,12190.0,42.6838,42.7871,42.6838,42.7871,12190.0
2021-11-29 14:30:00,45.56,45.59,45.42,45.47,32435.0,42.7871,42.8152,42.6556,42.7026,32435.0
2021-11-29 14:40:00,45.47,45.54,45.44,45.47,16675.0,42.7026,42.7683,42.6744,42.7026,16675.0
2021-11-29 14:50:00,45.51,45.54,45.46,45.47,22695.0,42.7401,42.7683,42.6932,42.7026,22695.0
2021-11-29 15:00:00,45.5,45.5,45.46,45.47,15725.0,42.7307,42.7307,42.6932,42.7026,15725.0
2021-11-29 15:10:00,45.47,45.52,45.45,45.48,31230.0,42.7026,42.7495,42.6838,42.7119,31230.0
2021-11-29 15:20:00,45.46,45.51,45.45,45.49,13050.0,42.6932,42.7401,42.6838,42.7213,13050.0
2021-11-29 15:30:00,45.49,45.55,45.45,45.53,29425.0,42.7213,42.7777,42.6838,42.7589,29425.0
2021-11-29 15:40:00,45.54,45.58,45.44,45.45,46730.0,42.7683,42.8059,42.6744,42.6838,46730.0
2021-11-29 15:50:00,45.44,45.44,45.31,45.34,196680.0,42.6744,42.6744,42.5523,42.5805,196680.0
2021-11-30 09:30:00,45.29,45.68,45.29,45.61,99160.0,42.5335,42.8998,42.5335,42.834,99160.0
2021-11-30 09:40:00,45.76,46.05,45.67,45.8,188285.0,42.9749,43.2473,42.8904,43.0125,188285.0
2021-11-30 09:50:00,45.78,46.09,45.72,46.07,65260.0,42.9937,43.2848,42.9373,43.266,65260.0
2021-11-30 10:00:00,46.01,46.24,45.87,46.07,105280.0,43.2097,43.4257,43.0782,43.266,105280.0
2021-11-30 10:10:00,46.07,46.12,45.96,46.11,48205.0,43.266,43.313,43.1627,43.3036,48205.0
2021-11-30 10:20:00,46.11,46.31,46.02,46.26,53260.0,43.3036,43.4914,43.2191,43.4445,53260.0
2021-11-30 10:30:00,46.29,46.46,46.16,46.17,64045.0,43.4726,43.6323,43.3506,43.3599,64045.0
2021-11-30 10:40:00,46.2,46.27,46.01,46.01,34105.0,43.3881,43.4539,43.2097,43.2097,34105.0
2021-11-30 10:50:00,46.0,46.0,45.74,45.77,52670.0,43.2003,43.2003,42.9561,42.9843,52670.0
2021-11-30 11:00:00,45.74,45.8,45.59,45.64,41020.0,42.9561,43.0125,42.8152,42.8622,41020.0
2021-11-30 11:10:00,45.64,45.82,45.62,45.71,14530.0,42.8622,43.0313,42.8434,42.9279,14530.0
2021-11-30 11:20:00,45.74,45.84,45.5,45.57,22990.0,42.9561,43.05,42.7307,42.7965,22990.0
2021-11-30 11:30:00,45.61,45.61,45.41,45.41,39865.0,42.834,42.834,42.6462,42.6462,39865.0
2021-11-30 11:40:00,45.41,45.43,45.19,45.3,38680.0,42.6462,42.665,42.4396,42.5429,38680.0
2021-11-30 11:50:00,45.3,45.39,45.23,45.32,63715.0,42.5429,42.6274,42.4772,42.5617,63715.0
2021-11-30 12:00:00,45.31,45.31,45.08,45.09,50870.0,42.5523,42.5523,42.3363,42.3457,50870.0
2021-11-30 12:10:00,45.09,45.23,45.02,45.21,31510.0,42.3457,42.4772,42.2799,42.4584,31510.0
2021-11-30 12:20:00,45.22,45.3,45.15,45.27,48195.0,42.4678,42.5429,42.402,42.5147,48195.0
2021-11-30 12:30:00,45.27,45.29,45.12,45.17,13550.0,42.5147,42.5335,42.3739,42.4208,13550.0
2021-11-30 12:40:00,45.22,45.34,45.18,45.22,75500.0,42.4678,42.5805,42.4302,42.4678,75500.0
2021-11-30 12:50:00,45.27,45.36,45.17,45.2,39615.0,42.5147,42.5992,42.4208,42.449,39615.0
2021-11-30 13:00:00,45.22,45.3,45.15,45.2,62230.0,42.4678,42.5429,42.402,42.449,62230.0
2021-11-30 13:10:00,45.2,45.33,45.18,45.31,18345.0,42.449,42.5711,42.4302,42.5523,18345.0
2021-11-30 13:20:00,45.28,45.35,45.25,45.33,59020.0,42.5241,42.5899,42.4959,42.5711,59020.0
2021-11-30 13:30:00,45.33,45.48,45.33,45.48,50070.0,42.5711,42.7119,42.5711,42.7119,50070.0
2021-11-30 13:40:00,45.44,45.46,45.37,45.39,44295.0,42.6744,42.6932,42.6086,42.6274,44295.0
2021-11-30 13:50:00,45.39,45.54,45.38,45.54,36300.0,42.6274,42.7683,42.618,42.7683,36300.0
2021-11-30 14:00:00,45.53,45.54,45.42,45.49,69140.0,42.7589,42.7683,42.6556,42.7213,69140.0
2021-11-30 14:10:00,45.5,45.51,45.46,45.5,23350.0,42.7307,42.7401,42.6932,42.7307,23350.0
2021-11-30 14:20:00,45.5,45.5,45.41,45.42,45295.0,42.7307,42.7307,42.6462,42.6556,45295.0
2021-11-30 14:30:00,45.41,45.45,45.36,45.43,21115.0,42.6462,42.6838,42.5992,42.665,21115.0
2021-11-30 14:40:00,45.4,45.44,45.33,45.39,25250.0,42.6368,42.6744,42.5711,42.6274,25250.0
2021-11-30 14:50:00,45.37,45.39,45.3,45.32,24195.0,42.6086,42.6274,42.5429,42.5617,24195.0
2021-11-30 15:00:00,45.31,45.32,45.24,45.24,16255.0,42.5523,42.5617,42.4866,42.4866,16255.0
2021-11-30 15:10:00,45.26,45.35,45.23,45.31,30910.0,42.5053,42.5899,42.4772,42.5523,30910.0
2021-11-30 15:20:00,45.34,45.39,45.27,45.34,31445.0,42.5805,42.6274,42.5147,42.5805,31445.0
2021-11-30 15:30:00,45.33,45.39,45.28,45.32,51990.0,42.5711,42.6274,42.5241,42.5617,51990.0
2021-11-30 15:40:00,45.32,45.41,45.3,45.3,58205.0,42.5617,42.6462,42.5429,42.5429,58205.0
2021-11-30 15:50:00,45.28,45.28,44.68,45.07,476615.0,42.5241,42.5241,41.9606,42.3269,476615.0
2021-12-01 09:30:00,45.22,45.6,45.11,45.13,99250.0,42.4678,42.8246,42.3645,42.3832,99250.0
2021-12-01 09:40:00,45.2,45.66,45.16,45.66,68800.0,42.449,42.881,42.4114,42.881,68800.0
2021-12-01 09:50:00,45.66,45.71,45.4,45.43,42855.0,42.881,42.9279,42.6368,42.665,42855.0
2021-12-01 10:00:00,45.46,45.6,45.44,45.51,35715.0,42.6932,42.8246,42.6744,42.7401,35715.0
2021-12-01 10:10:00,45.51,45.51,45.26,45.31,45905.0,42.7401,42.7401,42.5053,42.5523,45905.0
2021-12-01 10:20:00,45.27,45.37,45.14,45.14,31940.0,42.5147,42.6086,42.3926,42.3926,31940.0
2021-12-01 10:30:00,45.17,45.22,45.02,45.07,60570.0,42.4208,42.4678,42.2799,42.3269,60570.0
2021-12-01 10:40:00,45.06,45.21,44.98,45.17,79235.0,42.3175,42.4584,42.2424,42.4208,79235.0
2021-12-01 10:50:00,45.17,45.27,45.13,45.27,33150.0,42.4208,42.5147,42.3832,42.5147,33150.0
2021-12-01 11:00:00,45.29,45.36,45.24,45.26,45835.0,42.5335,42.5992,42.4866,42.5053,45835.0
2021-12-01 11:10:00,45.29,45.37,45.23,45.23,17035.0,42.5335,42.6086,42.4772,42.4772,17035.0
2021-12-01 11:20:00,45.21,45.31,45.2,45.28,31695.0,42.4584,42.5523,42.449,42.5241,31695.0
2021-12-01 11:30:00,45.26,45.63,45.26,45.63,28140.0,42.5053,42.8528,42.5053,42.8528,28140.0
2021-12-01 11:40:00,45.65,45.77,45.61,45.74,53195.0,42.8716,42.9843,42.834,42.9561,53195.0
2021-12-01 11:50:00,45.72,45.8,45.63,45.66,19615.0,42.9373,43.0125,42.8528,42.881,19615.0
2021-12-01 12:00:00,45.64,45.77,45.6,45.74,22805.0,42.8622,42.9843,42.8246,42.9561,22805.0
2021-12-01 12:10:00,45.74,45.8,45.72,45.78,16590.0,42.9561,43.0125,42.9373,42.9937,16590.0
2021-12-01 12:20:00,45.78,45.8,45.58,45.6,24865.0,42.9937,43.0125,42.8059,42.8246,24865.0
2021-12-01 12:30:00,45.62,45.7,45.58,45.68,23385.0,42.8434,42.9186,42.8059,42.8998,23385.0
2021-12-01 12:40:00,45.7,45.78,45.65,45.72,19785.0,42.9186,42.9937,42.8716,42.9373,19785.0
2021-12-01 12:50:00,45.71,45.71,45.49,45.49,26145.0,42.9279,42.9279,42.7213,42.7213,26145.0
2021-12-01 13:00:00,45.49,45.62,45.46,45.46,27250.0,42.7213,42.8434,42.6932,42.6932,27250.0
2021-12-01 13:10:00,45.47,45.55,45.43,45.5,26065.0,42.7026,42.7777,42.665,42.7307,26065.0
2021-12-01 13:20:00,45.44,45.61,45.4,45.61,25000.0,42.6744,42.834,42.6368,42.834,25000.0
2021-12-01 13:30:00,45.58,45.6,45.49,45.57,8500.0,42.8059,42.8246,42.7213,42.7965,8500.0
2021-12-01 13:40:00,45.61,45.61,45.28,45.32,14265.0,42.834,42.834,42.5241,42.5617,14265.0
2021-12-01 13:50:00,45.34,45.59,45.34,45.58,20500.0,42.5805,42.8152,42.5805,42.8059,20500.0
2021-12-01 14:00:00,45.51,45.53,45.36,45.36,27815.0,42.7401,42.7589,42.5992,42.5992,27815.0
2021-12-01 14:10:00,45.37,45.43,45.26,45.3,41430.0,42.6086,42.665,42.5053,42.5429,41430.0
2021-12-01 14:20:00,45.35,45.51,45.3,45.48,36000.0,42.5899,42.7401,42.5429,42.7119,36000.0
2021-12-01 14:30:00,45.51,45.57,45.47,45.55,23635.0,42.7401,42.7965,42.7026,42.7777,23635.0
2021-12-01 14:40:00,45.57,45.58,45.43,45.47,21080.0,42.7965,42.8059,42.665,42.7026,21080.0
2021-12-01 14:50:00,45.5,45.5,45.39,45.39,23555.0,42.7307,42.7307,42.6274,42.6274,23555.0
2021-12-01 15:00:00,45.4,45.41,45.26,45.28,24150.0,42.6368,42.6462,42.5053,42.5241,24150.0
2021-12-01 15:10:00,45.28,45.33,45.22,45.25,31500.0,42.5241,42.5711,42.4678,42.4959,31500.0
2021-12-01 15:20:00,45.24,45.25,45.02,45.14,58955.0,42.4866,42.4959,42.2799,42.3926,58955.0
2021-12-01 15:30:00,45.16,45.24,45.09,45.19,47895.0,42.4114,42.4866,42.3457,42.4396,47895.0
2021-12-01 15:40:00,45.19,45.32,45.09,45.09,57150.0,42.4396,42.5617,42.3457,42.3457,57150.0
2021-12-01 15:50:00,45.0,45.07,44.78,44.78,177305.0,42.2612,42.3269,42.0545,42.0545,177305.0
2021-12-02 09:30:00,44.86,45.46,44.73,45.32,54405.0,42.1297,42.6932,42.0076,42.5617,54405.0
2021-12-02 09:40:00,45.28,45.34,45.02,45.27,16385.0,42.5241,42.5805,42.2799,42.5147,16385.0
2021-12-02 09:50:00,45.2,45.5,45.14,45.47,31940.0,42.449,42.7307,42.3926,42.7026,31940.0
2021-12-02 10:00:00,45.43,45.47,45.11,45.16,23230.0,42.665,42.7026,42.3645,42.4114,23230.0
2021-12-02 10:10:00,45.11,45.23,45.05,45.07,15095.0,42.3645,42.4772,42.3081,42.3269,15095.0
2021-12-02 10:20:00,45.03,45.23,45.0,45.2,37055.0,42.2893,42.4772,42.2612,42.449,37055.0
2021-12-02 10:30:00,45.11,45.22,45.05,45.09,38975.0,42.3645,42.4678,42.3081,42.3457,38975.0
2021-12-02 10:40:00,45.15,45.32,45.03,45.32,20000.0,42.402,42.5617,42.2893,42.5617,20000.0
2021-12-02 10:50:00,45.31,45.51,45.18,45.51,24390.0,42.5523,42.7401,42.4302,42.7401,24390.0
2021-12-02 11:00:00,45.57,45.57,45.34,45.52,28860.0,42.7965,42.7965,42.5805,42.7495,28860.0
2021-12-02 11:10:00,45.53,45.66,45.49,45.55,26510.0,42.7589,42.881,42.7213,42.7777,26510.0
2021-12-02 11:20:00,45.55,45.64,45.49,45.5,13710.0,42.7777,42.8622,42.7213,42.7307,13710.0
2021-12-02 11:30:00,45.45,45.48,45.31,45.33,18800.0,42.6838,42.7119,42.5523,42.5711,18800.0
2021-12-02 11:40:00,45.3,45.46,45.3,45.46,20370.0,42.5429,42.6932,42.5429,42.6932,20370.0
2021-12-02 11:50:00,45.44,45.54,45.4,45.51,24585.0,42.6744,42.7683,42.6368,42.7401,24585.0
2021-12-02 12:00:00,45.55,45.62,45.46,45.59,47225.0,42.7777,42.8434,42.6932,42.8152,47225.0
2021-12-02 12:10:00,45.59,45.7,45.58,45.69,64530.0,42.8152,42.9186,42.8059,42.9092,64530.0
2021-12-02 12:20:00,45.7,45.81,45.69,45.8,26910.0,42.9186,43.0219,42.9092,43.0125,26910.0
2021-12-02 12:30:00,45.85,45.85,45.57,45.71,47375.0,43.0594,43.0594,42.7965,42.9279,47375.0
2021-12-02 12:40:00,45.68,45.79,45.59,45.79,44315.0,42.8998,43.0031,42.8152,43.0031,44315.0
2021-12-02 12:50:00,45.77,45.78,45.67,45.71,14500.0,42.9843,42.9937,42.8904,42.9279,14500.0
2021-12-02 13:00:00,45.7,45.71,45.55,45.59,20710.0,42.9186,42.9279,42.7777,42.8152,20710.0
2021-12-02 13:10:00,45.59,45.75,45.59,45.66,36485.0,42.8152,42.9655,42.8152,42.881,36485.0
2021-12-02 13:20:00,45.7,45.72,45.6,45.6,30365.0,42.9186,42.9373,42.8246,42.8246,30365.0
2021-12-02 13:30:00,45.68,45.88,45.63,45.87,26245.0,42.8998,43.0876,42.8528,43.0782,26245.0
2021-12-02 13:40:00,45.86,45.93,45.75,45.81,51650.0,43.0688,43.1346,42.9655,43.0219,51650.0
2021-12-02 13:50:00,45.82,45.94,45.74,45.88,37070.0,43.0313,43.1439,42.9561,43.0876,37070.0
2021-12-02 14:00:00,45.86,45.86,45.67,45.77,35710.0,43.0688,43.0688,42.8904,42.9843,35710.0
2021-12-02 14:10:00,45.77,45.87,45.74,45.74,41310.0,42.9843,43.0782,42.9561,42.9561,41310.0
2021-12-02 14:20:00,45.73,45.89,45.73,45.83,43640.0,42.9467,43.097,42.9467,43.0406,43640.0
2021-12-02 14:30:00,45.81,45.82,45.73,45.74,31320.0,43.0219,43.0313,42.9467,42.9561,31320.0
2021-12-02 14:40:00,45.74,45.76,45.62,45.66,42055.0,42.9561,42.9749,42.8434,42.881,42055.0
2021-12-02 14:50:00,45.7,45.83,45.63,45.76,34590.0,42.9186,43.0406,42.8528,42.9749,34590.0
2021-12-02 15:00:00,45.77,45.81,45.72,45.72,43675.0,42.9843,43.0219,42.9373,42.9373,43675.0
2021-12-02 15:10:00,45.71,45.71,45.57,45.61,42690.0,42.9279,42.9279,42.7965,42.834,42690.0
2021-12-02 15:20:00,45.6,45.65,45.56,45.6,63980.0,42.8246,42.8716,42.7871,42.8246,63980.0
2021-12-02 15:30:00,45.61,45.77,45.61,45.7,69500.0,42.834,42.9843,42.834,42.9186,69500.0
2021-12-02 15:40:00,45.66,45.75,45.64,45.7,83585.0,42.881,42.9655,42.8622,42.9186,83585.0
2021-12-02 15:50:00,45.67,45.67,45.44,45.53,322145.0,42.8904,42.8904,42.6744,42.7589,322145.0
2021-12-03 09:30:00,45.9,45.98,45.73,45.83,83985.0,43.1064,43.1815,42.9467,43.0406,83985.0
2021-12-03 09:40:00,45.85,46.05,45.73,45.74,39210.0,43.0594,43.2473,42.9467,42.9561,39210.0
2021-12-03 09:50:00,45.78,45.93,45.76,45.87,62915.0,42.9937,43.1346,42.9749,43.0782,62915.0
2021-12-03 10:00:00,45.9,45.95,45.69,45.71,50885.0,43.1064,43.1533,42.9092,42.9279,50885.0
2021-12-03 10:10:00,45.66,45.85,45.6,45.7,38390.0,42.881,43.0594,42.8246,42.9186,38390.0
2021-12-03 10:20:00,45.7,45.95,45.61,45.83,83290.0,42.9186,43.1533,42.834,43.0406,83290.0
2021-12-03 10:30:00,45.82,45.83,45.58,45.59,22500.0,43.0313,43.0406,42.8059,42.8152,22500.0
2021-12-03 10:40:00,45.57,45.57,45.4,45.41,46905.0,42.7965,42.7965,42.6368,42.6462,46905.0
2021-12-03 10:50:00,45.41,45.51,45.33,45.4,86755.0,42.6462,42.7401,42.5711,42.6368,86755.0
2021-12-03 11:00:00,45.36,45.44,45.28,45.32,57755.0,42.5992,42.6744,42.5241,42.5617,57755.0
2021-12-03 11:10:00,45.36,45.4,45.21,45.31,51510.0,42.5992,42.6368,42.4584,42.5523,51510.0
2021-12-03 11:20:00,45.31,45.6,45.31,45.57,22400.0,42.5523,42.8246,42.5523,42.7965,22400.0
2021-12-03 11:30:00,45.59,45.66,45.54,45.56,26590.0,42.8152,42.881,42.7683,42.7871,26590.0
2021-12-03 11:40:00,45.58,45.59,45.47,45.53,20560.0,42.8059,42.8152,42.7026,42.7589,20560.0
2021-12-03 11:50:00,45.49,45.59,45.46,45.53,20275.0,42.7213,42.8152,42.6932,42.7589,20275.0
2021-12-03 12:00:00,45.49,45.56,45.44,45.56,22085.0,42.7213,42.7871,42.6744,42.7871,22085.0
2021-12-03 12:10:00,45.53,45.69,45.49,45.69,19000.0,42.7589,42.9092,42.7213,42.9092,19000.0
2021-12-03 12:20:00,45.67,45.82,45.67,45.8,32140.0,42.8904,43.0313,42.8904,43.0125,32140.0
2021-12-03 12:30:00,45.8,45.92,45.72,45.88,23130.0,43.0125,43.1252,42.9373,43.0876,23130.0
2021-12-03 12:40:00,45.91,45.92,45.75,45.88,23000.0,43.1158,43.1252,42.9655,43.0876,23000.0
2021-12-03 12:50:00,45.86,45.91,45.79,45.84,39510.0,43.0688,43.1158,43.0031,43.05,39510.0
2021-12-03 13:00:00,45.78,46.02,45.78,45.99,43525.0,42.9937,43.2191,42.9937,43.1909,43525.0
2021-12-03 13:10:00,45.99,46.18,45.98,46.17,54035.0,43.1909,43.3693,43.1815,43.3599,54035.0
2021-12-03 13:20:00,46.17,46.17,45.96,45.97,29885.0,43.3599,43.3599,43.1627,43.1721,29885.0
2021-12-03 13:30:00,45.96,45.99,45.75,45.75,25340.0,43.1627,43.1909,42.9655,42.9655,25340.0
2021-12-03 13:40:00,45.75,45.75,45.67,45.72,17095.0,42.9655,42.9655,42.8904,42.9373,17095.0
2021-12-03 13:50:00,45.71,45.8,45.7,45.7,23920.0,42.9279,43.0125,42.9186,42.9186,23920.0
2021-12-03 14:00:00,45.66,45.84,45.66,45.69,14115.0,42.881,43.05,42.881,42.9092,14115.0
2021-12-03 14:10:00,45.73,45.76,45.66,45.66,21055.0,42.9467,42.9749,42.881,42.881,21055.0
2021-12-03 14:20:00,45.63,45.78,45.57,45.65,22730.0,42.8528,42.9937,42.7965,42.8716,22730.0
2021-12-03 14:30:00,45.63,45.65,45.47,45.47,24960.0,42.8528,42.8716,42.7026,42.7026,24960.0
2021-12-03 14:40:00,45.5,45.56,45.46,45.53,15500.0,42.7307,42.7871,42.6932,42.7589,15500.0
2021-12-03 14:50:00,45.52,45.56,45.43,45.45,15010.0,42.7495,42.7871,42.665,42.6838,15010.0
2021-12-03 15:00:00,45.46,45.49,45.33,45.33,21075.0,42.6932,42.7213,42.5711,42.5711,21075.0
2021-12-03 15:10:00,45.35,45.48,45.35,45.39,19750.0,42.5899,42.7119,42.5899,42.6274,19750.0
2021-12-03 15:20:00,45.39,45.52,45.39,45.47,41075.0,42.6274,42.7495,42.6274,42.7026,41075.0
2021-12-03 15:30:00,45.47,45.67,45.47,45.54,51810.0,42.7026,42.8904,42.7026,42.7683,51810.0
2021-12-03 15:40:00,45.54,45.6,45.46,45.49,62910.0,42.7683,42.8246,42.6932,42.7213,62910.0
2021-12-03 15:50:00,45.47,45.67,45.44,45.6,298230.0,42.7026,42.8904,42.6744,42.8246,298230.0
2021-12-06 09:30:00,45.82,45.94,45.52,45.56,124580.0,43.0313,43.1439,42.7495,42.7871,124580.0
2021-12-06 09:40:00,45.67,46.08,45.57,45.91,33555.0,42.8904,43.2754,42.7965,43.1158,33555.0
2021-12-06 09:50:00,45.82,45.99,45.7,45.78,45570.0,43.0313,43.1909,42.9186,42.9937,45570.0
2021-12-06 10:00:00,45.96,45.96,45.62,45.79,61030.0,43.1627,43.1627,42.8434,43.0031,61030.0
2021-12-06 10:10:00,45.77,45.92,45.71,45.81,24075.0,42.9843,43.1252,42.9279,43.0219,24075.0
2021-12-06 10:20:00,45.82,45.93,45.74,45.86,40065.0,43.0313,43.1346,42.9561,43.0688,40065.0
2021-12-06 10:30:00,45.89,45.9,45.55,45.65,54005.0,43.097,43.1064,42.7777,42.8716,54005.0
2021-12-06 10:40:00,45.63,45.68,45.56,45.6,28000.0,42.8528,42.8998,42.7871,42.8246,28000.0
2021-12-06 10:50:00,45.59,45.59,45.47,45.54,38245.0,42.8152,42.8152,42.7026,42.7683,38245.0
2021-12-06 11:00:00,45.49,45.51,45.39,45.42,20570.0,42.7213,42.7401,42.6274,42.6556,20570.0
2021-12-06 11:10:00,45.45,45.6,45.39,45.6,51755.0,42.6838,42.8246,42.6274,42.8246,51755.0
2021-12-06 11:20:00,45.57,45.7,45.56,45.61,31390.0,42.7965,42.9186,42.7871,42.834,31390.0
2021-12-06 11:30:00,45.61,45.61,45.5,45.59,15675.0,42.834,42.834,42.7307,42.8152,15675.0
2021-12-06 11:40:00,45.6,45.67,45.53,45.53,15225.0,42.8246,42.8904,42.7589,42.7589,15225.0
2021-12-06 11:50:00,45.59,45.59,45.37,45.44,19025.0,42.8152,42.8152,42.6086,42.6744,19025.0
2021-12-06 12:00:00,45.43,45.44,45.33,45.38,21580.0,42.665,42.6744,42.5711,42.618,21580.0
2021-12-06 12:10:00,45.38,45.42,45.2,45.37,73730.0,42.618,42.6556,42.449,42.6086,73730.0
2021-12-06 12:20:00,45.33,45.33,45.22,45.28,14025.0,42.5711,42.5711,42.4678,42.5241,14025.0
2021-12-06 12:30:00,45.32,45.32,45.16,45.17,13730.0,42.5617,42.5617,42.4114,42.4208,13730.0
2021-12-06 12:40:00,45.2,45.25,45.19,45.25,9500.0,42.449,42.4959,42.4396,42.4959,9500.0
2021-12-06 12:50:00,45.23,45.3,45.21,45.23,8950.0,42.4772,42.5429,42.4584,42.4772,8950.0
2021-12-06 13:00:00,45.26,45.29,45.18,45.26,75495.0,42.5053,42.5335,42.4302,42.5053,75495.0
2021-12-06 13:10:00,45.3,45.3,45.22,45.24,28425.0,42.5429,42.5429,42.4678,42.4866,28425.0
2021-12-06 13:20:00,45.22,45.38,45.2,45.37,13110.0,42.4678,42.618,42.449,42.6086,13110.0
2021-12-06 13:30:00,45.39,45.5,45.37,45.49,24880.0,42.6274,42.7307,42.6086,42.7213,24880.0
2021-12-06 13:40:00,45.47,45.49,45.46,45.49,9795.0,42.7026,42.7213,42.6932,42.7213,9795.0
2021-12-06 13:50:00,45.53,45.53,45.4,45.41,30185.0,42.7589,42.7589,42.6368,42.6462,30185.0
2021-12-06 14:00:00,45.44,45.48,45.38,45.4,17500.0,42.6744,42.7119,42.618,42.6368,17500.0
2021-12-06 14:10:00,45.43,45.54,45.43,45.53,14915.0,42.665,42.7683,42.665,42.7589,14915.0
2021-12-06 14:20:00,45.55,45.55,45.49,45.5,11485.0,42.7777,42.7777,42.7213,42.7307,11485.0
2021-12-06 14:30:00,45.52,45.53,45.45,45.48,15765.0,42.7495,42.7589,42.6838,42.7119,15765.0
2021-12-06 14:40:00,45.46,45.46,45.33,45.35,11540.0,42.6932,42.6932,42.5711,42.5899,11540.0
2021-12-06 14:50:00,45.34,45.39,45.32,45.39,7040.0,42.5805,42.6274,42.5617,42.6274,7040.0
2021-12-06 15:00:00,45.41,45.42,45.35,45.39,23175.0,42.6462,42.6556,42.5899,42.6274,23175.0
2021-12-06 15:10:00,45.35,45.5,45.34,45.5,14490.0,42.5899,42.7307,42.5805,42.7307,14490.0
2021-12-06 15:20:00,45.48,45.52,45.45,45.48,17940.0,42.7119,42.7495,42.6838,42.7119,17940.0
2021-12-06 15:30:00,45.48,45.56,45.44,45.55,28900.0,42.7119,42.7871,42.6744,42.7777,28900.0
2021-12-06 15:40:00,45.54,45.6,45.51,45.54,34160.0,42.7683,42.8246,42.7401,42.7683,34160.0
2021-12-06 15:50:00,45.52,45.56,45.45,45.49,123455.0,42.7495,42.7871,42.6838,42.7213,123455.0
2021-12-07 09:30:00,45.9,46.16,45.74,45.94,82150.0,43.1064,43.3506,42.9561,43.1439,82150.0
2021-12-07 09:40:00,45.93,46.15,45.8,46.12,17700.0,43.1346,43.3412,43.0125,43.313,17700.0
2021-12-07 09:50:00,46.15,46.22,46.06,46.22,31420.0,43.3412,43.4069,43.2566,43.4069,31420.0
2021-12-07 10:00:00,46.22,46.35,46.16,46.31,40135.0,43.4069,43.529,43.3506,43.4914,40135.0
2021-12-07 10:10:00,46.29,46.47,46.29,46.37,34480.0,43.4726,43.6417,43.4726,43.5478,34480.0
2021-12-07 10:20:00,46.36,46.42,46.3,46.33,41280.0,43.5384,43.5947,43.482,43.5102,41280.0
2021-12-07 10:30:00,46.37,46.53,46.37,46.48,16100.0,43.5478,43.698,43.5478,43.6511,16100.0
2021-12-07 10:40:00,46.5,46.68,46.5,46.64,24105.0,43.6699,43.8389,43.6699,43.8013,24105.0
2021-12-07 10:50:00,46.69,46.76,46.6,46.6,34335.0,43.8483,43.914,43.7638,43.7638,34335.0
2021-12-07 11:00:00,46.64,46.85,46.64,46.85,43695.0,43.8013,43.9986,43.8013,43.9986,43695.0
2021-12-07 11:10:00,46.86,46.94,46.79,46.93,38770.0,44.008,44.0831,43.9422,44.0737,38770.0
2021-12-07 11:20:00,46.96,46.98,46.82,46.94,24100.0,44.1019,44.1206,43.9704,44.0831,24100.0
2021-12-07 11:30:00,46.91,46.92,46.72,46.78,27005.0,44.0549,44.0643,43.8765,43.9328,27005.0
2021-12-07 11:40:00,46.8,46.86,46.7,46.77,9890.0,43.9516,44.008,43.8577,43.9234,9890.0
2021-12-07 11:50:00,46.74,46.79,46.72,46.79,11140.0,43.8953,43.9422,43.8765,43.9422,11140.0
2021-12-07 12:00:00,46.77,46.78,46.71,46.76,16500.0,43.9234,43.9328,43.8671,43.914,16500.0
2021-12-07 12:10:00,46.82,46.82,46.72,46.72,9540.0,43.9704,43.9704,43.8765,43.8765,9540.0
2021-12-07 12:20:00,46.64,46.64,46.51,46.51,19160.0,43.8013,43.8013,43.6793,43.6793,19160.0
2021-12-07 12:30:00,46.46,46.54,46.46,46.5,12130.0,43.6323,43.7074,43.6323,43.6699,12130.0
2021-12-07 12:40:00,46.52,46.61,46.52,46.58,12000.0,43.6886,43.7732,43.6886,43.745,12000.0
2021-12-07 12:50:00,46.58,46.63,46.56,46.6,12100.0,43.745,43.792,43.7262,43.7638,12100.0
2021-12-07 13:00:00,46.59,46.62,46.54,46.54,8315.0,43.7544,43.7826,43.7074,43.7074,8315.0
2021-12-07 13:10:00,46.58,46.6,46.56,46.59,7500.0,43.745,43.7638,43.7262,43.7544,7500.0
2021-12-07 13:20:00,46.61,46.62,46.56,46.6,11150.0,43.7732,43.7826,43.7262,43.7638,11150.0
2021-12-07 13:30:00,46.62,46.63,46.58,46.58,8830.0,43.7826,43.792,43.745,43.745,8830.0
2021-12-07 13:40:00,46.58,46.66,46.56,46.66,10500.0,43.745,43.8201,43.7262,43.8201,10500.0
2021-12-07 13:50:00,46.68,46.73,46.66,46.69,15990.0,43.8389,43.8859,43.8201,43.8483,15990.0
2021-12-07 14:00:00,46.65,46.7,46.63,46.68,15010.0,43.8107,43.8577,43.792,43.8389,15010.0
2021-12-07 14:10:00,46.68,46.71,46.65,46.67,22490.0,43.8389,43.8671,43.8107,43.8295,22490.0
2021-12-07 14:20:00,46.65,46.72,46.65,46.7,5500.0,43.8107,43.8765,43.8107,43.8577,5500.0
2021-12-07 14:30:00,46.69,46.7,46.66,46.7,8420.0,43.8483,43.8577,43.8201,43.8577,8420.0
2021-12-07 14:40:00,46.68,46.73,46.62,46.64,42895.0,43.8389,43.8859,43.7826,43.8013,42895.0
2021-12-07 14:50:00,46.61,46.62,46.54,46.54,20505.0,43.7732,43.7826,43.7074,43.7074,20505.0
2021-12-07 15:00:00,46.54,46.62,46.54,46.62,16210.0,43.7074,43.7826,43.7074,43.7826,16210.0
2021-12-07 15:10:00,46.63,46.67,46.6,46.64,10700.0,43.792,43.8295,43.7638,43.8013,10700.0
2021-12-07 15:20:00,46.63,46.65,46.56,46.58,11500.0,43.792,43.8107,43.7262,43.745,11500.0
2021-12-07 15:30:00,46.6,46.69,46.6,46.63,45110.0,43.7638,43.8483,43.7638,43.792,45110.0
2021-12-07 15:40:00,46.62,46.71,46.6,46.65,37460.0,43.7826,43.8671,43.7638,43.8107,37460.0
2021-12-07 15:50:00,46.62,46.69,46.56,46.69,194785.0,43.7826,43.8483,43.7262,43.8483,194785.0
2021-12-08 09:30:00,46.69,46.72,46.45,46.65,63480.0,43.8483,43.8765,43.6229,43.8107,63480.0
2021-12-08 09:40:00,46.6,46.69,46.44,46.46,37050.0,43.7638,43.8483,43.6135,43.6323,37050.0
2021-12-08 09:50:00,46.46,46.58,46.35,46.41,23915.0,43.6323,43.745,43.529,43.5853,23915.0
2021-12-08 10:00:00,46.55,46.65,46.48,46.59,23140.0,43.7168,43.8107,43.6511,43.7544,23140.0
2021-12-08 10:10:00,46.68,46.8,46.66,46.74,27175.0,43.8389,43.9516,43.8201,43.8953,27175.0
2021-12-08 10:20:00,46.77,46.87,46.52,46.52,70290.0,43.9234,44.0173,43.6886,43.6886,70290.0
2021-12-08 10:30:00,46.53,46.61,46.48,46.53,27050.0,43.698,43.7732,43.6511,43.698,27050.0
2021-12-08 10:40:00,46.57,46.84,46.57,46.71,28200.0,43.7356,43.9892,43.7356,43.8671,28200.0
2021-12-08 10:50:00,46.67,46.69,46.46,46.53,27620.0,43.8295,43.8483,43.6323,43.698,27620.0
2021-12-08 11:00:00,46.57,46.6,46.48,46.57,23000.0,43.7356,43.7638,43.6511,43.7356,23000.0
2021-12-08 11:10:00,46.57,46.65,46.53,46.63,19000.0,43.7356,43.8107,43.698,43.792,19000.0
2021-12-08 11:20:00,46.64,46.69,46.63,46.68,29270.0,43.8013,43.8483,43.792,43.8389,29270.0
2021-12-08 11:30:00,46.69,46.76,46.57,46.59,28000.0,43.8483,43.914,43.7356,43.7544,28000.0
2021-12-08 11:40:00,46.56,46.67,46.56,46.67,37250.0,43.7262,43.8295,43.7262,43.8295,37250.0
2021-12-08 11:50:00,46.65,46.78,46.65,46.75,21615.0,43.8107,43.9328,43.8107,43.9046,21615.0
2021-12-08 12:00:00,46.76,46.79,46.66,46.7,25000.0,43.914,43.9422,43.8201,43.8577,25000.0
2021-12-08 12:10:00,46.71,46.76,46.67,46.72,26820.0,43.8671,43.914,43.8295,43.8765,26820.0
2021-12-08 12:20:00,46.71,46.76,46.63,46.74,22545.0,43.8671,43.914,43.792,43.8953,22545.0
2021-12-08 12:30:00,46.76,46.8,46.72,46.77,17715.0,43.914,43.9516,43.8765,43.9234,17715.0
2021-12-08 12:40:00,46.72,46.75,46.66,46.67,21735.0,43.8765,43.9046,43.8201,43.8295,21735.0
2021-12-08 12:50:00,46.63,46.74,46.63,46.7,22200.0,43.792,43.8953,43.792,43.8577,22200.0
2021-12-08 13:00:00,46.7,46.72,46.66,46.71,19500.0,43.8577,43.8765,43.8201,43.8671,19500.0
2021-12-08 13:10:00,46.68,46.82,46.66,46.8,30295.0,43.8389,43.9704,43.8201,43.9516,30295.0
2021-12-08 13:20:00,46.77,46.8,46.75,46.77,15935.0,43.9234,43.9516,43.9046,43.9234,15935.0
2021-12-08 13:30:00,46.78,46.79,46.74,46.75,12500.0,43.9328,43.9422,43.8953,43.9046,12500.0
2021-12-08 13:40:00,46.76,46.79,46.74,46.78,25640.0,43.914,43.9422,43.8953,43.9328,25640.0
2021-12-08 13:50:00,46.75,46.82,46.74,46.8,21000.0,43.9046,43.9704,43.8953,43.9516,21000.0
2021-12-08 14:00:00,46.8,46.82,46.73,46.76,36265.0,43.9516,43.9704,43.8859,43.914,36265.0
2021-12-08 14:10:00,46.77,46.8,46.75,46.77,17000.0,43.9234,43.9516,43.9046,43.9234,17000.0
2021-12-08 14:20:00,46.77,46.81,46.74,46.8,11565.0,43.9234,43.961,43.8953,43.9516,11565.0
2021-12-08 14:30:00,46.8,46.83,46.73,46.75,18325.0,43.9516,43.9798,43.8859,43.9046,18325.0
2021-12-08 14:40:00,46.71,46.74,46.67,46.71,29000.0,43.8671,43.8953,43.8295,43.8671,29000.0
2021-12-08 14:50:00,46.75,46.8,46.74,46.78,15500.0,43.9046,43.9516,43.8953,43.9328,15500.0
2021-12-08 15:00:00,46.79,46.87,46.76,46.87,19070.0,43.9422,44.0173,43.914,44.0173,19070.0
2021-12-08 15:10:00,46.87,46.95,46.87,46.93,26150.0,44.0173,44.0925,44.0173,44.0737,26150.0
2021-12-08 15:20:00,46.93,47.08,46.93,47.04,59395.0,44.0737,44.2146,44.0737,44.177,59395.0
2021-12-08 15:30:00,47.03,47.06,46.86,46.87,69530.0,44.1676,44.1958,44.008,44.0173,69530.0
2021-12-08 15:40:00,46.88,47.03,46.88,46.97,52930.0,44.0267,44.1676,44.0267,44.1113,52930.0
2021-12-08 15:50:00,46.99,47.07,46.96,47.04,240415.0,44.13,44.2052,44.1019,44.177,240415.0
2021-12-09 09:30:00,46.97,46.99,46.2,46.3,107270.0,44.1113,44.13,43.3881,43.482,107270.0
2021-12-09 09:40:00,46.3,46.58,46.24,46.42,91360.0,43.482,43.745,43.4257,43.5947,91360.0
2021-12-09 09:50:00,46.37,46.39,46.28,46.31,14860.0,43.5478,43.5666,43.4633,43.4914,14860.0
2021-12-09 10:00:00,46.39,46.66,46.38,46.55,65160.0,43.5666,43.8201,43.5572,43.7168,65160.0
2021-12-09 10:10:00,46.6,46.72,46.56,46.62,27100.0,43.7638,43.8765,43.7262,43.7826,27100.0
2021-12-09 10:20:00,46.69,46.69,46.55,46.68,30355.0,43.8483,43.8483,43.7168,43.8389,30355.0
2021-12-09 10:30:00,46.59,46.6,46.47,46.51,16510.0,43.7544,43.7638,43.6417,43.6793,16510.0
2021-12-09 10:40:00,46.54,46.73,46.53,46.68,44335.0,43.7074,43.8859,43.698,43.8389,44335.0
2021-12-09 10:50:00,46.67,46.69,46.5,46.55,31365.0,43.8295,43.8483,43.6699,43.7168,31365.0
2021-12-09 11:00:00,46.52,46.58,46.45,46.49,13865.0,43.6886,43.745,43.6229,43.6605,13865.0
2021-12-09 11:10:00,46.54,46.54,46.3,46.4,20380.0,43.7074,43.7074,43.482,43.576,20380.0
2021-12-09 11:20:00,46.35,46.42,46.33,46.42,27445.0,43.529,43.5947,43.5102,43.5947,27445.0
2021-12-09 11:30:00,46.46,46.48,46.37,46.46,14650.0,43.6323,43.6511,43.5478,43.6323,14650.0
2021-12-09 11:40:00,46.5,46.54,46.41,46.41,18480.0,43.6699,43.7074,43.5853,43.5853,18480.0
2021-12-09 11:50:00,46.36,46.47,46.36,46.42,105290.0,43.5384,43.6417,43.5384,43.5947,105290.0
2021-12-09 12:00:00,46.42,46.44,46.34,46.39,15000.0,43.5947,43.6135,43.5196,43.5666,15000.0
2021-12-09 12:10:00,46.4,46.4,46.37,46.39,8135.0,43.576,43.576,43.5478,43.5666,8135.0
2021-12-09 12:20:00,46.39,46.39,46.32,46.33,25960.0,43.5666,43.5666,43.5008,43.5102,25960.0
2021-12-09 12:30:00,46.33,46.35,46.27,46.32,17940.0,43.5102,43.529,43.4539,43.5008,17940.0
2021-12-09 12:40:00,46.3,46.3,46.22,46.22,26215.0,43.482,43.482,43.4069,43.4069,26215.0
2021-12-09 12:50:00,46.25,46.27,46.19,46.19,13450.0,43.4351,43.4539,43.3787,43.3787,13450.0
2021-12-09 13:00:00,46.21,46.28,46.21,46.27,14830.0,43.3975,43.4633,43.3975,43.4539,14830.0
2021-12-09 13:10:00,46.28,46.32,46.27,46.28,24695.0,43.4633,43.5008,43.4539,43.4633,24695.0
2021-12-09 13:20:00,46.27,46.39,46.27,46.36,15960.0,43.4539,43.5666,43.4539,43.5384,15960.0
2021-12-09 13:30:00,46.36,46.41,46.35,46.38,17305.0,43.5384,43.5853,43.529,43.5572,17305.0
2021-12-09 13:40:00,46.36,46.4,46.3,46.39,18045.0,43.5384,43.576,43.482,43.5666,18045.0
2021-12-09 13:50:00,46.38,46.45,46.38,46.42,16250.0,43.5572,43.6229,43.5572,43.5947,16250.0
2021-12-09 14:00:00,46.4,46.42,46.37,46.42,30765.0,43.576,43.5947,43.5478,43.5947,30765.0
2021-12-09 14:10:00,46.43,46.43,46.29,46.32,12500.0,43.6041,43.6041,43.4726,43.5008,12500.0
2021-12-09 14:20:00,46.3,46.33,46.26,46.28,15075.0,43.482,43.5102,43.4445,43.4633,15075.0
2021-12-09 14:30:00,46.28,46.31,46.24,46.31,13210.0,43.4633,43.4914,43.4257,43.4914,13210.0
2021-12-09 14:40:00,46.32,46.32,46.25,46.25,11135.0,43.5008,43.5008,43.4351,43.4351,11135.0
2021-12-09 14:50:00,46.25,46.25,46.15,46.24,24885.0,43.4351,43.4351,43.3412,43.4257,24885.0
2021-12-09 15:00:00,46.24,46.27,46.15,46.17,24405.0,43.4257,43.4539,43.3412,43.3599,24405.0
2021-12-09 15:10:00,46.15,46.16,46.08,46.16,19600.0,43.3412,43.3506,43.2754,43.3506,19600.0
2021-12-09 15:20:00,46.17,46.17,46.12,46.17,33645.0,43.3599,43.3599,43.313,43.3599,33645.0
2021-12-09 15:30:00,46.16,46.22,46.15,46.21,22825.0,43.3506,43.4069,43.3412,43.3975,22825.0
2021-12-09 15:40:00,46.2,46.2,46.12,46.14,23475.0,43.3881,43.3881,43.313,43.3318,23475.0
2021-12-09 15:50:00,46.11,46.15,46.03,46.05,107975.0,43.3036,43.3412,43.2285,43.2473,107975.0
2021-12-10 09:30:00,46.24,46.6,46.06,46.6,53950.0,43.4257,43.7638,43.2566,43.7638,53950.0
2021-12-10 09:40:00,46.58,46.6,46.33,46.48,33050.0,43.745,43.7638,43.5102,43.6511,33050.0
2021-12-10 09:50:00,46.57,46.57,46.27,46.33,24840.0,43.7356,43.7356,43.4539,43.5102,24840.0
2021-12-10 10:00:00,46.38,46.55,46.38,46.55,14795.0,43.5572,43.7168,43.5572,43.7168,14795.0
2021-12-10 10:10:00,46.51,46.6,46.51,46.6,17865.0,43.6793,43.7638,43.6793,43.7638,17865.0
2021-12-10 10:20:00,46.57,46.57,46.42,46.42,34075.0,43.7356,43.7356,43.5947,43.5947,34075.0
2021-12-10 10:30:00,46.5,46.56,46.24,46.26,16505.0,43.6699,43.7262,43.4257,43.4445,16505.0
2021-12-10 10:40:00,46.22,46.37,46.19,46.35,25000.0,43.4069,43.5478,43.3787,43.529,25000.0
2021-12-10 10:50:00,46.37,46.43,46.32,46.34,18380.0,43.5478,43.6041,43.5008,43.5196,18380.0
2021-12-10 11:00:00,46.34,46.41,46.32,46.32,12795.0,43.5196,43.5853,43.5008,43.5008,12795.0
2021-12-10 11:10:00,46.38,46.41,46.24,46.33,65985.0,43.5572,43.5853,43.4257,43.5102,65985.0
2021-12-10 11:20:00,46.34,46.43,46.3,46.43,5825.0,43.5196,43.6041,43.482,43.6041,5825.0
2021-12-10 11:30:00,46.42,46.49,46.38,46.46,27100.0,43.5947,43.6605,43.5572,43.6323,27100.0
2021-12-10 11:40:00,46.49,46.56,46.45,46.54,24380.0,43.6605,43.7262,43.6229,43.7074,24380.0
2021-12-10 11:50:00,46.52,46.53,46.43,46.49,33215.0,43.6886,43.698,43.6041,43.6605,33215.0
2021-12-10 12:00:00,46.47,46.5,46.43,46.5,9205.0,43.6417,43.6699,43.6041,43.6699,9205.0
2021-12-10 12:10:00,46.48,46.49,46.43,46.44,12530.0,43.6511,43.6605,43.6041,43.6135,12530.0
2021-12-10 12:20:00,46.48,46.49,46.47,46.49,5490.0,43.6511,43.6605,43.6417,43.6605,5490.0
2021-12-10 12:30:00,46.45,46.45,46.37,46.39,9640.0,43.6229,43.6229,43.5478,43.5666,9640.0
2021-12-10 12:40:00,46.42,46.49,46.42,46.47,9085.0,43.5947,43.6605,43.5947,43.6417,9085.0
2021-12-10 12:50:00,46.45,46.54,46.42,46.54,22085.0,43.6229,43.7074,43.5947,43.7074,22085.0
2021-12-10 13:00:00,46.55,46.63,46.53,46.62,16010.0,43.7168,43.792,43.698,43.7826,16010.0
2021-12-10 13:10:00,46.6,46.63,46.59,46.62,26155.0,43.7638,43.792,43.7544,43.7826,26155.0
2021-12-10 13:20:00,46.62,46.62,46.52,46.54,10000.0,43.7826,43.7826,43.6886,43.7074,10000.0
2021-12-10 13:30:00,46.54,46.62,46.54,46.57,8500.0,43.7074,43.7826,43.7074,43.7356,8500.0
2021-12-10 13:40:00,46.59,46.59,46.47,46.55,32225.0,43.7544,43.7544,43.6417,43.7168,32225.0
2021-12-10 13:50:00,46.57,46.75,46.57,46.64,50430.0,43.7356,43.9046,43.7356,43.8013,50430.0
2021-12-10 14:00:00,46.68,46.74,46.65,46.68,20275.0,43.8389,43.8953,43.8107,43.8389,20275.0
2021-12-10 14:10:00,46.69,46.7,46.66,46.67,32680.0,43.8483,43.8577,43.8201,43.8295,32680.0
2021-12-10 14:20:00,46.69,46.69,46.62,46.64,12430.0,43.8483,43.8483,43.7826,43.8013,12430.0
2021-12-10 14:30:00,46.64,46.68,46.63,46.67,32745.0,43.8013,43.8389,43.792,43.8295,32745.0
2021-12-10 14:40:00,46.64,46.66,46.6,46.65,35465.0,43.8013,43.8201,43.7638,43.8107,35465.0
2021-12-10 14:50:00,46.63,46.64,46.47,46.48,18500.0,43.792,43.8013,43.6417,43.6511,18500.0
2021-12-10 15:00:00,46.48,46.58,46.48,46.52,19400.0,43.6511,43.745,43.6511,43.6886,19400.0
2021-12-10 15:10:00,46.47,46.55,46.46,46.55,14975.0,43.6417,43.7168,43.6323,43.7168,14975.0
2021-12-10 15:20:00,46.57,46.64,46.57,46.63,19630.0,43.7356,43.8013,43.7356,43.792,19630.0
2021-12-10 15:30:00,46.65,46.8,46.65,46.71,30500.0,43.8107,43.9516,43.8107,43.8671,30500.0
2021-12-10 15:40:00,46.69,46.83,46.69,46.82,24715.0,43.8483,43.9798,43.8483,43.9704,24715.0
2021-12-10 15:50:00,46.84,46.89,46.79,46.86,81495.0,43.9892,44.0361,43.9422,44.008,81495.0
2021-12-13 09:30:00,47.58,47.58,46.31,46.42,54495.0,44.6841,44.6841,43.4914,43.5947,54495.0
2021-12-13 09:40:00,46.43,46.52,46.12,46.19,41645.0,43.6041,43.6886,43.313,43.3787,41645.0
2021-12-13 09:50:00,46.15,46.24,46.0,46.07,47300.0,43.3412,43.4257,43.2003,43.266,47300.0
2021-12-13 10:00:00,45.99,46.28,45.99,46.28,62245.0,43.1909,43.4633,43.1909,43.4633,62245.0
2021-12-13 10:10:00,46.22,46.31,46.19,46.2,24570.0,43.4069,43.4914,43.3787,43.3881,24570.0
2021-12-13 10:20:00,46.19,46.19,45.94,45.95,20825.0,43.3787,43.3787,43.1439,43.1533,20825.0
2021-12-13 10:30:00,45.95,46.22,45.94,46.05,46310.0,43.1533,43.4069,43.1439,43.2473,46310.0
2021-12-13 10:40:00,46.02,46.12,45.92,46.11,27445.0,43.2191,43.313,43.1252,43.3036,27445.0
2021-12-13 10:50:00,46.14,46.14,46.05,46.1,23870.0,43.3318,43.3318,43.2473,43.2942,23870.0
2021-12-13 11:00:00,46.15,46.25,46.1,46.25,27045.0,43.3412,43.4351,43.2942,43.4351,27045.0
2021-12-13 11:10:00,46.27,46.37,46.25,46.3,16065.0,43.4539,43.5478,43.4351,43.482,16065.0
2021-12-13 11:20:00,46.24,46.32,46.24,46.32,7230.0,43.4257,43.5008,43.4257,43.5008,7230.0
2021-12-13 11:30:00,46.38,46.52,46.35,46.45,25620.0,43.5572,43.6886,43.529,43.6229,25620.0
2021-12-13 11:40:00,46.45,46.52,46.44,46.52,24515.0,43.6229,43.6886,43.6135,43.6886,24515.0
2021-12-13 11:50:00,46.46,46.74,46.46,46.74,29465.0,43.6323,43.8953,43.6323,43.8953,29465.0
2021-12-13 12:00:00,46.72,46.74,46.54,46.65,37545.0,43.8765,43.8953,43.7074,43.8107,37545.0
2021-12-13 12:10:00,46.63,46.74,46.63,46.66,19250.0,43.792,43.8953,43.792,43.8201,19250.0
2021-12-13 12:20:00,46.67,46.69,46.61,46.69,17330.0,43.8295,43.8483,43.7732,43.8483,17330.0
2021-12-13 12:30:00,46.7,46.77,46.66,46.77,16995.0,43.8577,43.9234,43.8201,43.9234,16995.0
2021-12-13 12:40:00,46.77,46.78,46.71,46.74,19295.0,43.9234,43.9328,43.8671,43.8953,19295.0
2021-12-13 12:50:00,46.75,46.77,46.67,46.67,47925.0,43.9046,43.9234,43.8295,43.8295,47925.0
2021-12-13 13:00:00,46.67,46.74,46.64,46.73,65225.0,43.8295,43.8953,43.8013,43.8859,65225.0
2021-12-13 13:10:00,46.74,46.83,46.74,46.82,10000.0,43.8953,43.9798,43.8953,43.9704,10000.0
2021-12-13 13:20:00,46.81,46.82,46.75,46.8,20345.0,43.961,43.9704,43.9046,43.9516,20345.0
2021-12-13 13:30:00,46.77,46.79,46.68,46.72,23250.0,43.9234,43.9422,43.8389,43.8765,23250.0
2021-12-13 13:40:00,46.71,46.72,46.6,46.67,32560.0,43.8671,43.8765,43.7638,43.8295,32560.0
2021-12-13 13:50:00,46.67,46.72,46.66,46.69,13000.0,43.8295,43.8765,43.8201,43.8483,13000.0
2021-12-13 14:00:00,46.7,46.7,46.64,46.67,19620.0,43.8577,43.8577,43.8013,43.8295,19620.0
2021-12-13 14:10:00,46.67,46.75,46.65,46.73,39845.0,43.8295,43.9046,43.8107,43.8859,39845.0
2021-12-13 14:20:00,46.74,46.87,46.74,46.83,53865.0,43.8953,44.0173,43.8953,43.9798,53865.0
2021-12-13 14:30:00,46.86,46.88,46.77,46.78,26170.0,44.008,44.0267,43.9234,43.9328,26170.0
2021-12-13 14:40:00,46.79,46.8,46.69,46.7,7525.0,43.9422,43.9516,43.8483,43.8577,7525.0
2021-12-13 14:50:00,46.71,46.84,46.7,46.84,14355.0,43.8671,43.9892,43.8577,43.9892,14355.0
2021-12-13 15:00:00,46.86,46.86,46.76,46.78,29475.0,44.008,44.008,43.914,43.9328,29475.0
2021-12-13 15:10:00,46.78,46.92,46.78,46.88,28520.0,43.9328,44.0643,43.9328,44.0267,28520.0
2021-12-13 15:20:00,46.89,46.98,46.87,46.9,26390.0,44.0361,44.1206,44.0173,44.0455,26390.0
2021-12-13 15:30:00,46.93,46.94,46.81,46.82,67485.0,44.0737,44.0831,43.961,43.9704,67485.0
2021-12-13 15:40:00,46.84,46.84,46.75,46.75,52610.0,43.9892,43.9892,43.9046,43.9046,52610.0
2021-12-13 15:50:00,46.74,46.78,46.59,46.62,258135.0,43.8953,43.9328,43.7544,43.7826,258135.0
2021-12-14 09:30:00,46.66,46.67,46.21,46.5,99810.0,43.8201,43.8295,43.3975,43.6699,99810.0
2021-12-14 09:40:00,46.43,46.82,46.43,46.74,33600.0,43.6041,43.9704,43.6041,43.8953,33600.0
2021-12-14 09:50:00,46.66,46.83,46.59,46.59,42510.0,43.8201,43.9798,43.7544,43.7544,42510.0
2021-12-14 10:00:00,46.59,46.86,46.59,46.75,36655.0,43.7544,44.008,43.7544,43.9046,36655.0
2021-12-14 10:10:00,46.75,46.8,46.67,46.76,30970.0,43.9046,43.9516,43.8295,43.914,30970.0
2021-12-14 10:20:00,46.79,46.9,46.67,46.8,37820.0,43.9422,44.0455,43.8295,43.9516,37820.0
2021-12-14 10:30:00,46.8,46.9,46.63,46.66,50975.0,43.9516,44.0455,43.792,43.8201,50975.0
2021-12-14 10:40:00,46.66,46.7,46.54,46.6,29675.0,43.8201,43.8577,43.7074,43.7638,29675.0
2021-12-14 10:50:00,46.62,46.62,46.5,46.59,57225.0,43.7826,43.7826,43.6699,43.7544,57225.0
2021-12-14 11:00:00,46.61,46.61,46.29,46.37,54780.0,43.7732,43.7732,43.4726,43.5478,54780.0
2021-12-14 11:10:00,46.33,46.39,46.18,46.21,63615.0,43.5102,43.5666,43.3693,43.3975,63615.0
2021-12-14 11:20:00,46.22,46.52,46.22,46.5,65085.0,43.4069,43.6886,43.4069,43.6699,65085.0
2021-12-14 11:30:00,46.48,46.54,46.43,46.5,24500.0,43.6511,43.7074,43.6041,43.6699,24500.0
2021-12-14 11:40:00,46.49,46.6,46.49,46.55,15965.0,43.6605,43.7638,43.6605,43.7168,15965.0
2021-12-14 11:50:00,46.49,46.57,46.49,46.52,28285.0,43.6605,43.7356,43.6605,43.6886,28285.0
2021-12-14 12:00:00,46.49,46.61,46.42,46.58,62465.0,43.6605,43.7732,43.5947,43.745,62465.0
2021-12-14 12:10:00,46.59,46.66,46.58,46.64,57525.0,43.7544,43.8201,43.745,43.8013,57525.0
2021-12-14 12:20:00,46.62,46.78,46.62,46.78,44225.0,43.7826,43.9328,43.7826,43.9328,44225.0
2021-12-14 12:30:00,46.78,46.85,46.73,46.82,58480.0,43.9328,43.9986,43.8859,43.9704,58480.0
2021-12-14 12:40:00,46.81,46.94,46.79,46.79,41160.0,43.961,44.0831,43.9422,43.9422,41160.0
2021-12-14 12:50:00,46.79,47.0,46.79,46.91,45535.0,43.9422,44.1394,43.9422,44.0549,45535.0
2021-12-14 13:00:00,46.9,46.9,46.75,46.75,27355.0,44.0455,44.0455,43.9046,43.9046,27355.0
2021-12-14 13:10:00,46.77,46.82,46.73,46.8,25510.0,43.9234,43.9704,43.8859,43.9516,25510.0
2021-12-14 13:20:00,46.83,46.83,46.78,46.81,37005.0,43.9798,43.9798,43.9328,43.961,37005.0
2021-12-14 13:30:00,46.83,46.83,46.74,46.74,27500.0,43.9798,43.9798,43.8953,43.8953,27500.0
2021-12-14 13:40:00,46.72,46.8,46.67,46.79,57850.0,43.8765,43.9516,43.8295,43.9422,57850.0
2021-12-14 13:50:00,46.78,46.8,46.65,46.73,50610.0,43.9328,43.9516,43.8107,43.8859,50610.0
2021-12-14 14:00:00,46.73,46.8,46.61,46.69,50290.0,43.8859,43.9516,43.7732,43.8483,50290.0
2021-12-14 14:10:00,46.64,46.66,46.61,46.61,75805.0,43.8013,43.8201,43.7732,43.7732,75805.0
2021-12-14 14:20:00,46.6,46.61,46.52,46.6,47030.0,43.7638,43.7732,43.6886,43.7638,47030.0
2021-12-14 14:30:00,46.6,46.68,46.55,46.64,33955.0,43.7638,43.8389,43.7168,43.8013,33955.0
2021-12-14 14:40:00,46.67,46.82,46.63,46.67,43595.0,43.8295,43.9704,43.792,43.8295,43595.0
2021-12-14 14:50:00,46.65,46.72,46.62,46.71,49285.0,43.8107,43.8765,43.7826,43.8671,49285.0
2021-12-14 15:00:00,46.72,46.86,46.7,46.84,46215.0,43.8765,44.008,43.8577,43.9892,46215.0
2021-12-14 15:10:00,46.84,46.86,46.76,46.82,45800.0,43.9892,44.008,43.914,43.9704,45800.0
2021-12-14 15:20:00,46.82,46.83,46.77,46.81,58130.0,43.9704,43.9798,43.9234,43.961,58130.0
2021-12-14 15:30:00,46.8,46.94,46.8,46.9,47435.0,43.9516,44.0831,43.9516,44.0455,47435.0
2021-12-14 15:40:00,46.91,46.91,46.72,46.82,76960.0,44.0549,44.0549,43.8765,43.9704,76960.0
2021-12-14 15:50:00,46.8,46.88,46.73,46.84,522575.0,43.9516,44.0267,43.8859,43.9892,522575.0
2021-12-15 09:30:00,46.52,46.68,46.22,46.68,102475.0,43.6886,43.8389,43.4069,43.8389,102475.0
2021-12-15 09:40:00,46.64,46.98,46.57,46.69,52490.0,43.8013,44.1206,43.7356,43.8483,52490.0
2021-12-15 09:50:00,46.63,46.93,46.63,46.83,15875.0,43.792,44.0737,43.792,43.9798,15875.0
2021-12-15 10:00:00,46.81,46.86,46.71,46.8,84970.0,43.961,44.008,43.8671,43.9516,84970.0
2021-12-15 10:10:00,46.78,46.94,46.78,46.85,19745.0,43.9328,44.0831,43.9328,43.9986,19745.0
2021-12-15 10:20:00,46.83,46.92,46.83,46.88,26645.0,43.9798,44.0643,43.9798,44.0267,26645.0
2021-12-15 10:30:00,46.91,47.02,46.87,46.97,33025.0,44.0549,44.1582,44.0173,44.1113,33025.0
2021-12-15 10:40:00,46.97,47.0,46.91,46.91,22870.0,44.1113,44.1394,44.0549,44.0549,22870.0
2021-12-15 10:50:00,46.91,46.95,46.81,46.86,42390.0,44.0549,44.0925,43.961,44.008,42390.0
2021-12-15 11:00:00,46.85,47.0,46.82,46.83,30470.0,43.9986,44.1394,43.9704,43.9798,30470.0
2021-12-15 11:10:00,46.82,46.85,46.71,46.82,123165.0,43.9704,43.9986,43.8671,43.9704,123165.0
2021-12-15 11:20:00,46.82,46.85,46.73,46.78,72950.0,43.9704,43.9986,43.8859,43.9328,72950.0
2021-12-15 11:30:00,46.77,46.82,46.62,46.62,27225.0,43.9234,43.9704,43.7826,43.7826,27225.0
2021-12-15 11:40:00,46.6,46.73,46.53,46.73,126000.0,43.7638,43.8859,43.698,43.8859,126000.0
2021-12-15 11:50:00,46.76,46.92,46.74,46.84,30635.0,43.914,44.0643,43.8953,43.9892,30635.0
2021-12-15 12:00:00,46.84,46.97,46.84,46.97,13485.0,43.9892,44.1113,43.9892,44.1113,13485.0
2021-12-15 12:10:00,46.98,46.98,46.87,46.88,12530.0,44.1206,44.1206,44.0173,44.0267,12530.0
2021-12-15 12:20:00,46.86,46.92,46.84,46.88,38175.0,44.008,44.0643,43.9892,44.0267,38175.0
2021-12-15 12:30:00,46.86,46.93,46.84,46.91,25165.0,44.008,44.0737,43.9892,44.0549,25165.0
2021-12-15 12:40:00,46.88,46.88,46.88,46.88,3000.0,44.0267,44.0267,44.0267,44.0267,3000.0
2021-12-15 12:50:00,46.88,46.91,46.85,46.89,25715.0,44.0267,44.0549,43.9986,44.0361,25715.0
2021-12-15 13:00:00,46.91,46.96,46.84,46.89,22350.0,44.0549,44.1019,43.9892,44.0361,22350.0
2021-12-15 13:10:00,46.89,46.92,46.8,46.84,25865.0,44.0361,44.0643,43.9516,43.9892,25865.0
2021-12-15 13:20:00,46.85,46.85,46.77,46.8,45100.0,43.9986,43.9986,43.9234,43.9516,45100.0
2021-12-15 13:30:00,46.8,46.85,46.75,46.77,73770.0,43.9516,43.9986,43.9046,43.9234,73770.0
2021-12-15 13:40:00,46.8,46.91,46.8,46.9,15320.0,43.9516,44.0549,43.9516,44.0455,15320.0
2021-12-15 13:50:00,46.9,46.97,46.9,46.95,31460.0,44.0455,44.1113,44.0455,44.0925,31460.0
2021-12-15 14:00:00,46.91,47.16,46.64,47.07,64450.0,44.0549,44.2897,43.8013,44.2052,64450.0
2021-12-15 14:10:00,47.06,47.37,47.06,47.27,78600.0,44.1958,44.4869,44.1958,44.393,78600.0
2021-12-15 14:20:00,47.21,47.27,46.97,47.01,42085.0,44.3367,44.393,44.1113,44.1488,42085.0
2021-12-15 14:30:00,47.03,47.23,47.01,47.23,22815.0,44.1676,44.3554,44.1488,44.3554,22815.0
2021-12-15 14:40:00,47.22,47.29,47.14,47.17,21305.0,44.346,44.4118,44.2709,44.2991,21305.0
2021-12-15 14:50:00,47.14,47.19,47.01,47.03,52500.0,44.2709,44.3179,44.1488,44.1676,52500.0
2021-12-15 15:00:00,47.06,47.29,47.06,47.28,36395.0,44.1958,44.4118,44.1958,44.4024,36395.0
2021-12-15 15:10:00,47.27,47.41,47.25,47.4,61300.0,44.393,44.5245,44.3742,44.5151,61300.0
2021-12-15 15:20:00,47.41,47.52,47.39,47.45,59885.0,44.5245,44.6278,44.5057,44.562,59885.0
2021-12-15 15:30:00,47.47,47.51,47.4,47.48,71535.0,44.5808,44.6184,44.5151,44.5902,71535.0
2021-12-15 15:40:00,47.48,47.5,47.27,47.31,94840.0,44.5902,44.609,44.393,44.4306,94840.0
2021-12-15 15:50:00,47.3,47.47,47.25,47.4,177165.0,44.4212,44.5808,44.3742,44.5151,177165.0
2021-12-16 09:30:00,47.39,47.59,46.97,47.24,81985.0,44.5057,44.6935,44.1113,44.3648,81985.0
2021-12-16 09:40:00,47.23,47.42,47.1,47.26,30445.0,44.3554,44.5339,44.2333,44.3836,30445.0
2021-12-16 09:50:00,47.23,47.3,47.13,47.3,14415.0,44.3554,44.4212,44.2615,44.4212,14415.0
2021-12-16 10:00:00,47.3,47.47,47.27,47.42,47780.0,44.4212,44.5808,44.393,44.5339,47780.0
2021-12-16 10:10:00,47.38,47.5,47.38,47.5,11415.0,44.4963,44.609,44.4963,44.609,11415.0
2021-12-16 10:20:00,47.5,47.62,47.42,47.59,49420.0,44.609,44.7217,44.5339,44.6935,49420.0
2021-12-16 10:30:00,47.66,47.66,47.5,47.5,24540.0,44.7593,44.7593,44.609,44.609,24540.0
2021-12-16 10:40:00,47.47,47.48,47.4,47.45,40320.0,44.5808,44.5902,44.5151,44.562,40320.0
2021-12-16 10:50:00,47.43,47.43,47.16,47.22,19715.0,44.5433,44.5433,44.2897,44.346,19715.0
2021-12-16 11:00:00,47.18,47.23,47.12,47.23,51880.0,44.3085,44.3554,44.2521,44.3554,51880.0
2021-12-16 11:10:00,47.25,47.36,47.2,47.31,43700.0,44.3742,44.4775,44.3273,44.4306,43700.0
2021-12-16 11:20:00,47.33,47.4,47.3,47.31,16560.0,44.4493,44.5151,44.4212,44.4306,16560.0
2021-12-16 11:30:00,47.27,47.29,47.24,47.29,6030.0,44.393,44.4118,44.3648,44.4118,6030.0
2021-12-16 11:40:00,47.34,47.34,47.28,47.29,14055.0,44.4587,44.4587,44.4024,44.4118,14055.0
2021-12-16 11:50:00,47.31,47.33,47.23,47.23,15610.0,44.4306,44.4493,44.3554,44.3554,15610.0
2021-12-16 12:00:00,47.23,47.27,47.0,47.04,22580.0,44.3554,44.393,44.1394,44.177,22580.0
2021-12-16 12:10:00,47.06,47.08,47.0,47.01,24850.0,44.1958,44.2146,44.1394,44.1488,24850.0
2021-12-16 12:20:00,47.02,47.09,47.0,47.09,16500.0,44.1582,44.224,44.1394,44.224,16500.0
2021-12-16 12:30:00,47.11,47.13,47.02,47.02,7125.0,44.2427,44.2615,44.1582,44.1582,7125.0
2021-12-16 12:40:00,47.04,47.07,46.93,46.97,21005.0,44.177,44.2052,44.0737,44.1113,21005.0
2021-12-16 12:50:00,46.98,46.98,46.92,46.92,13700.0,44.1206,44.1206,44.0643,44.0643,13700.0
2021-12-16 13:00:00,46.91,46.93,46.83,46.88,17365.0,44.0549,44.0737,43.9798,44.0267,17365.0
2021-12-16 13:10:00,46.87,46.94,46.87,46.94,9220.0,44.0173,44.0831,44.0173,44.0831,9220.0
2021-12-16 13:20:00,46.94,47.0,46.86,46.86,33635.0,44.0831,44.1394,44.008,44.008,33635.0
2021-12-16 13:30:00,46.84,46.86,46.79,46.86,22405.0,43.9892,44.008,43.9422,44.008,22405.0
2021-12-16 13:40:00,46.86,47.03,46.85,47.01,20965.0,44.008,44.1676,43.9986,44.1488,20965.0
2021-12-16 13:50:00,47.02,47.07,47.0,47.01,27445.0,44.1582,44.2052,44.1394,44.1488,27445.0
2021-12-16 14:00:00,47.01,47.04,46.97,46.97,29485.0,44.1488,44.177,44.1113,44.1113,29485.0
2021-12-16 14:10:00,46.98,47.04,46.95,46.97,34425.0,44.1206,44.177,44.0925,44.1113,34425.0
2021-12-16 14:20:00,46.95,46.96,46.9,46.91,18370.0,44.0925,44.1019,44.0455,44.0549,18370.0
2021-12-16 14:30:00,46.92,46.92,46.71,46.75,33485.0,44.0643,44.0643,43.8671,43.9046,33485.0
2021-12-16 14:40:00,46.73,46.76,46.4,46.43,27540.0,43.8859,43.914,43.576,43.6041,27540.0
2021-12-16 14:50:00,46.45,46.52,46.41,46.46,12475.0,43.6229,43.6886,43.5853,43.6323,12475.0
2021-12-16 15:00:00,46.46,46.49,46.41,46.41,39245.0,43.6323,43.6605,43.5853,43.5853,39245.0
2021-12-16 15:10:00,46.42,46.5,46.36,46.49,26475.0,43.5947,43.6699,43.5384,43.6605,26475.0
2021-12-16 15:20:00,46.52,46.64,46.51,46.64,47600.0,43.6886,43.8013,43.6793,43.8013,47600.0
2021-12-16 15:30:00,46.65,46.82,46.65,46.82,56200.0,43.8107,43.9704,43.8107,43.9704,56200.0
2021-12-16 15:40:00,46.82,46.86,46.61,46.61,45120.0,43.9704,44.008,43.7732,43.7732,45120.0
2021-12-16 15:50:00,46.6,46.79,46.57,46.6,126200.0,43.7638,43.9422,43.7356,43.7638,126200.0
2021-12-17 09:30:00,46.53,46.67,46.17,46.17,333395.0,43.698,43.8295,43.3599,43.3599,333395.0
2021-12-17 09:40:00,46.17,46.28,46.03,46.15,39055.0,43.3599,43.4633,43.2285,43.3412,39055.0
2021-12-17 09:50:00,46.14,46.27,45.81,45.93,55300.0,43.3318,43.4539,43.0219,43.1346,55300.0
2021-12-17 10:00:00,45.86,45.99,45.83,45.88,39385.0,43.0688,43.1909,43.0406,43.0876,39385.0
2021-12-17 10:10:00,46.02,46.08,45.84,45.9,40310.0,43.2191,43.2754,43.05,43.1064,40310.0
2021-12-17 10:20:00,45.88,45.96,45.62,45.62,43765.0,43.0876,43.1627,42.8434,42.8434,43765.0
2021-12-17 10:30:00,45.62,45.98,45.55,45.84,63605.0,42.8434,43.1815,42.7777,43.05,63605.0
2021-12-17 10:40:00,45.79,46.08,45.79,46.04,25230.0,43.0031,43.2754,43.0031,43.2379,25230.0
2021-12-17 10:50:00,46.07,46.09,45.81,45.83,54125.0,43.266,43.2848,43.0219,43.0406,54125.0
2021-12-17 11:00:00,45.8,45.85,45.74,45.82,71595.0,43.0125,43.0594,42.9561,43.0313,71595.0
2021-12-17 11:10:00,45.83,45.89,45.64,45.64,49885.0,43.0406,43.097,42.8622,42.8622,49885.0
2021-12-17 11:20:00,45.67,45.71,45.52,45.54,26850.0,42.8904,42.9279,42.7495,42.7683,26850.0
2021-12-17 11:30:00,45.56,45.61,45.34,45.36,68935.0,42.7871,42.834,42.5805,42.5992,68935.0
2021-12-17 11:40:00,45.33,45.36,45.1,45.13,92360.0,42.5711,42.5992,42.3551,42.3832,92360.0
2021-12-17 11:50:00,45.13,45.25,45.07,45.2,115165.0,42.3832,42.4959,42.3269,42.449,115165.0
2021-12-17 12:00:00,45.18,45.18,44.85,44.85,105120.0,42.4302,42.4302,42.1203,42.1203,105120.0
2021-12-17 12:10:00,44.9,45.05,44.89,44.96,62455.0,42.1672,42.3081,42.1579,42.2236,62455.0
2021-12-17 12:20:00,44.96,45.06,44.93,45.06,47705.0,42.2236,42.3175,42.1954,42.3175,47705.0
2021-12-17 12:30:00,45.06,45.26,45.04,45.26,44550.0,42.3175,42.5053,42.2987,42.5053,44550.0
2021-12-17 12:40:00,45.26,45.39,45.24,45.38,44580.0,42.5053,42.6274,42.4866,42.618,44580.0
2021-12-17 12:50:00,45.42,45.43,45.23,45.27,49245.0,42.6556,42.665,42.4772,42.5147,49245.0
2021-12-17 13:00:00,45.27,45.38,45.25,45.3,24265.0,42.5147,42.618,42.4959,42.5429,24265.0
2021-12-17 13:10:00,45.3,45.33,45.23,45.33,29895.0,42.5429,42.5711,42.4772,42.5711,29895.0
2021-12-17 13:20:00,45.36,45.36,45.27,45.32,24685.0,42.5992,42.5992,42.5147,42.5617,24685.0
2021-12-17 13:30:00,45.32,45.47,45.32,45.34,62235.0,42.5617,42.7026,42.5617,42.5805,62235.0
2021-12-17 13:40:00,45.35,45.42,45.33,45.42,23440.0,42.5899,42.6556,42.5711,42.6556,23440.0
2021-12-17 13:50:00,45.38,45.43,45.38,45.43,20345.0,42.618,42.665,42.618,42.665,20345.0
2021-12-17 14:00:00,45.43,45.49,45.33,45.45,36585.0,42.665,42.7213,42.5711,42.6838,36585.0
2021-12-17 14:10:00,45.49,45.59,45.49,45.57,15785.0,42.7213,42.8152,42.7213,42.7965,15785.0
2021-12-17 14:20:00,45.55,45.61,45.49,45.59,33465.0,42.7777,42.834,42.7213,42.8152,33465.0
2021-12-17 14:30:00,45.6,45.65,45.46,45.46,25370.0,42.8246,42.8716,42.6932,42.6932,25370.0
2021-12-17 14:40:00,45.49,45.56,45.46,45.46,16425.0,42.7213,42.7871,42.6932,42.6932,16425.0
2021-12-17 14:50:00,45.46,45.46,45.39,45.43,15195.0,42.6932,42.6932,42.6274,42.665,15195.0
2021-12-17 15:00:00,45.41,45.52,45.41,45.49,17530.0,42.6462,42.7495,42.6462,42.7213,17530.0
2021-12-17 15:10:00,45.47,45.5,45.42,45.43,17100.0,42.7026,42.7307,42.6556,42.665,17100.0
2021-12-17 15:20:00,45.44,45.44,45.32,45.32,16545.0,42.6744,42.6744,42.5617,42.5617,16545.0
2021-12-17 15:30:00,45.34,45.39,45.29,45.39,49160.0,42.5805,42.6274,42.5335,42.6274,49160.0
2021-12-17 15:40:00,45.4,45.49,45.36,45.36,39575.0,42.6368,42.7213,42.5992,42.5992,39575.0
2021-12-17 15:50:00,45.34,45.59,45.29,45.31,320170.0,42.5805,42.8152,42.5335,42.5523,320170.0
2021-12-20 09:30:00,44.67,44.73,44.14,44.21,244620.0,41.9512,42.0076,41.4535,41.5192,244620.0
2021-12-20 09:40:00,44.13,44.33,44.07,44.16,109010.0,41.4441,41.6319,41.3878,41.4723,109010.0
2021-12-20 09:50:00,44.16,44.32,43.91,44.21,79885.0,41.4723,41.6225,41.2375,41.5192,79885.0
2021-12-20 10:00:00,44.21,44.27,43.88,43.93,91005.0,41.5192,41.5756,41.2093,41.2563,91005.0
2021-12-20 10:10:00,43.93,43.96,43.71,43.91,74200.0,41.2563,41.2845,41.0497,41.2375,74200.0
2021-12-20 10:20:00,43.85,43.92,43.75,43.81,58835.0,41.1812,41.2469,41.0872,41.1436,58835.0
2021-12-20 10:30:00,43.8,44.01,43.75,43.88,85015.0,41.1342,41.3314,41.0872,41.2093,85015.0
2021-12-20 10:40:00,43.88,44.04,43.88,43.97,39715.0,41.2093,41.3596,41.2093,41.2938,39715.0
2021-12-20 10:50:00,43.98,43.98,43.52,43.55,103795.0,41.3032,41.3032,40.8712,40.8994,103795.0
2021-12-20 11:00:00,43.55,43.64,43.51,43.61,163205.0,40.8994,40.9839,40.8618,40.9558,163205.0
2021-12-20 11:10:00,43.64,44.11,43.64,44.11,78905.0,40.9839,41.4253,40.9839,41.4253,78905.0
2021-12-20 11:20:00,44.08,44.22,44.05,44.18,52240.0,41.3972,41.5286,41.369,41.4911,52240.0
2021-12-20 11:30:00,44.18,44.24,44.15,44.23,37065.0,41.4911,41.5474,41.4629,41.538,37065.0
2021-12-20 11:40:00,44.23,44.25,44.11,44.12,34240.0,41.538,41.5568,41.4253,41.4347,34240.0
2021-12-20 11:50:00,44.12,44.18,44.06,44.11,31265.0,41.4347,41.4911,41.3784,41.4253,31265.0
2021-12-20 12:00:00,44.1,44.24,43.98,44.12,46580.0,41.4159,41.5474,41.3032,41.4347,46580.0
2021-12-20 12:10:00,44.11,44.15,44.08,44.08,40070.0,41.4253,41.4629,41.3972,41.3972,40070.0
2021-12-20 12:20:00,44.07,44.22,44.05,44.2,42180.0,41.3878,41.5286,41.369,41.5098,42180.0
2021-12-20 12:30:00,44.18,44.19,44.09,44.12,34510.0,41.4911,41.5005,41.4065,41.4347,34510.0
2021-12-20 12:40:00,44.12,44.17,44.09,44.16,26660.0,41.4347,41.4817,41.4065,41.4723,26660.0
2021-12-20 12:50:00,44.2,44.22,44.16,44.2,49625.0,41.5098,41.5286,41.4723,41.5098,49625.0
2021-12-20 13:00:00,44.2,44.21,44.16,44.2,73270.0,41.5098,41.5192,41.4723,41.5098,73270.0
2021-12-20 13:10:00,44.2,44.35,44.18,44.23,116365.0,41.5098,41.6507,41.4911,41.538,116365.0
2021-12-20 13:20:00,44.22,44.22,44.14,44.14,44805.0,41.5286,41.5286,41.4535,41.4535,44805.0
2021-12-20 13:30:00,44.14,44.23,44.13,44.2,54755.0,41.4535,41.538,41.4441,41.5098,54755.0
2021-12-20 13:40:00,44.2,44.24,44.16,44.23,52525.0,41.5098,41.5474,41.4723,41.538,52525.0
2021-12-20 13:50:00,44.25,44.3,44.15,44.16,66520.0,41.5568,41.6038,41.4629,41.4723,66520.0
2021-12-20 14:00:00,44.17,44.22,44.17,44.2,64100.0,41.4817,41.5286,41.4817,41.5098,64100.0
2021-12-20 14:10:00,44.2,44.22,44.18,44.21,55820.0,41.5098,41.5286,41.4911,41.5192,55820.0
2021-12-20 14:20:00,44.2,44.2,44.09,44.11,28750.0,41.5098,41.5098,41.4065,41.4253,28750.0
2021-12-20 14:30:00,44.08,44.09,44.05,44.07,22800.0,41.3972,41.4065,41.369,41.3878,22800.0
2021-12-20 14:40:00,44.08,44.19,44.07,44.19,30470.0,41.3972,41.5005,41.3878,41.5005,30470.0
2021-12-20 14:50:00,44.2,44.21,44.16,44.16,43695.0,41.5098,41.5192,41.4723,41.4723,43695.0
2021-12-20 15:00:00,44.18,44.32,44.16,44.32,63995.0,41.4911,41.6225,41.4723,41.6225,63995.0
2021-12-20 15:10:00,44.34,44.45,44.31,44.32,46125.0,41.6413,41.7446,41.6132,41.6225,46125.0
2021-12-20 15:20:00,44.32,44.51,44.32,44.48,82870.0,41.6225,41.801,41.6225,41.7728,82870.0
2021-12-20 15:30:00,44.48,44.55,44.4,44.53,64880.0,41.7728,41.8385,41.6977,41.8198,64880.0
2021-12-20 15:40:00,44.53,44.56,44.49,44.53,72020.0,41.8198,41.8479,41.7822,41.8198,72020.0
2021-12-20 15:50:00,44.55,44.6,44.42,44.46,318060.0,41.8385,41.8855,41.7165,41.754,318060.0
2021-12-21 09:30:00,44.53,45.0,44.53,44.74,123525.0,41.8198,42.2612,41.8198,42.017,123525.0
2021-12-21 09:40:00,44.73,44.83,44.23,44.23,76920.0,42.0076,42.1015,41.538,41.538,76920.0
2021-12-21 09:50:00,44.23,44.29,44.19,44.19,30580.0,41.538,41.5944,41.5005,41.5005,30580.0
2021-12-21 10:00:00,44.26,44.28,44.08,44.11,39615.0,41.5662,41.585,41.3972,41.4253,39615.0
2021-12-21 10:10:00,44.11,44.19,44.05,44.13,63510.0,41.4253,41.5005,41.369,41.4441,63510.0
2021-12-21 10:20:00,44.15,44.17,43.97,43.99,118800.0,41.4629,41.4817,41.2938,41.3126,118800.0
2021-12-21 10:30:00,44.0,44.01,43.81,43.84,74315.0,41.322,41.3314,41.1436,41.1718,74315.0
2021-12-21 10:40:00,43.85,43.98,43.85,43.92,23660.0,41.1812,41.3032,41.1812,41.2469,23660.0
2021-12-21 10:50:00,43.94,44.06,43.93,44.02,41695.0,41.2657,41.3784,41.2563,41.3408,41695.0
2021-12-21 11:00:00,44.03,44.04,43.94,44.0,53705.0,41.3502,41.3596,41.2657,41.322,53705.0
2021-12-21 11:10:00,44.0,44.05,43.96,43.98,30475.0,41.322,41.369,41.2845,41.3032,30475.0
2021-12-21 11:20:00,43.98,44.0,43.9,43.98,106430.0,41.3032,41.322,41.2281,41.3032,106430.0
2021-12-21 11:30:00,43.97,44.17,43.97,44.17,30505.0,41.2938,41.4817,41.2938,41.4817,30505.0
2021-12-21 11:40:00,44.2,44.31,44.19,44.19,81530.0,41.5098,41.6132,41.5005,41.5005,81530.0
2021-12-21 11:50:00,44.2,44.23,44.16,44.19,38680.0,41.5098,41.538,41.4723,41.5005,38680.0
2021-12-21 12:00:00,44.19,44.31,44.18,44.24,82710.0,41.5005,41.6132,41.4911,41.5474,82710.0
2021-12-21 12:10:00,44.27,44.36,44.2,44.3,51595.0,41.5756,41.6601,41.5098,41.6038,51595.0
2021-12-21 12:20:00,44.3,44.42,44.28,44.42,19810.0,41.6038,41.7165,41.585,41.7165,19810.0
2021-12-21 12:30:00,44.46,44.58,44.42,44.58,72955.0,41.754,41.8667,41.7165,41.8667,72955.0
2021-12-21 12:40:00,44.6,44.6,44.5,44.58,33145.0,41.8855,41.8855,41.7916,41.8667,33145.0
2021-12-21 12:50:00,44.6,44.71,44.59,44.62,18350.0,41.8855,41.9888,41.8761,41.9043,18350.0
2021-12-21 13:00:00,44.63,44.64,44.59,44.6,15735.0,41.9137,41.9231,41.8761,41.8855,15735.0
2021-12-21 13:10:00,44.58,44.68,44.58,44.63,21745.0,41.8667,41.9606,41.8667,41.9137,21745.0
2021-12-21 13:20:00,44.66,44.73,44.63,44.67,28105.0,41.9419,42.0076,41.9137,41.9512,28105.0
2021-12-21 13:30:00,44.69,44.69,44.63,44.65,17825.0,41.97,41.97,41.9137,41.9325,17825.0
2021-12-21 13:40:00,44.63,44.66,44.58,44.62,17500.0,41.9137,41.9419,41.8667,41.9043,17500.0
2021-12-21 13:50:00,44.63,44.64,44.57,44.62,14220.0,41.9137,41.9231,41.8573,41.9043,14220.0
2021-12-21 14:00:00,44.65,44.65,44.55,44.57,14520.0,41.9325,41.9325,41.8385,41.8573,14520.0
2021-12-21 14:10:00,44.56,44.56,44.47,44.47,30010.0,41.8479,41.8479,41.7634,41.7634,30010.0
2021-12-21 14:20:00,44.49,44.55,44.43,44.53,32960.0,41.7822,41.8385,41.7259,41.8198,32960.0
2021-12-21 14:30:00,44.55,44.57,44.49,44.49,14385.0,41.8385,41.8573,41.7822,41.7822,14385.0
2021-12-21 14:40:00,44.51,44.56,44.5,44.55,15375.0,41.801,41.8479,41.7916,41.8385,15375.0
2021-12-21 14:50:00,44.55,44.57,44.53,44.57,16930.0,41.8385,41.8573,41.8198,41.8573,16930.0
2021-12-21 15:00:00,44.58,44.63,44.57,44.59,18900.0,41.8667,41.9137,41.8573,41.8761,18900.0
2021-12-21 15:10:00,44.58,44.6,44.49,44.49,33640.0,41.8667,41.8855,41.7822,41.7822,33640.0
2021-12-21 15:20:00,44.48,44.62,44.46,44.6,41870.0,41.7728,41.9043,41.754,41.8855,41870.0
2021-12-21 15:30:00,44.59,44.63,44.51,44.56,49380.0,41.8761,41.9137,41.801,41.8479,49380.0
2021-12-21 15:40:00,44.56,44.61,44.52,44.55,49310.0,41.8479,41.8949,41.8104,41.8385,49310.0
2021-12-21 15:50:00,44.55,44.64,44.45,44.62,233745.0,41.8385,41.9231,41.7446,41.9043,233745.0
2021-12-22 09:30:00,44.72,45.0,44.72,44.81,35335.0,41.9982,42.2612,41.9982,42.0827,35335.0
2021-12-22 09:40:00,44.85,44.95,44.77,44.94,17325.0,42.1203,42.2142,42.0452,42.2048,17325.0
2021-12-22 09:50:00,44.95,45.03,44.78,44.89,19285.0,42.2142,42.2893,42.0545,42.1579,19285.0
2021-12-22 10:00:00,44.9,44.9,44.69,44.72,18000.0,42.1672,42.1672,41.97,41.9982,18000.0
2021-12-22 10:10:00,44.74,44.86,44.59,44.74,24580.0,42.017,42.1297,41.8761,42.017,24580.0
2021-12-22 10:20:00,44.78,44.84,44.77,44.82,11900.0,42.0545,42.1109,42.0452,42.0921,11900.0
2021-12-22 10:30:00,44.79,44.88,44.78,44.88,14460.0,42.0639,42.1485,42.0545,42.1485,14460.0
2021-12-22 10:40:00,44.87,44.94,44.81,44.81,22970.0,42.1391,42.2048,42.0827,42.0827,22970.0
2021-12-22 10:50:00,44.8,44.92,44.8,44.89,19445.0,42.0733,42.186,42.0733,42.1579,19445.0
2021-12-22 11:00:00,44.9,45.0,44.85,44.88,21660.0,42.1672,42.2612,42.1203,42.1485,21660.0
2021-12-22 11:10:00,44.88,44.89,44.79,44.79,20930.0,42.1485,42.1579,42.0639,42.0639,20930.0
2021-12-22 11:20:00,44.79,44.82,44.75,44.78,39555.0,42.0639,42.0921,42.0264,42.0545,39555.0
2021-12-22 11:30:00,44.79,44.88,44.71,44.85,17460.0,42.0639,42.1485,41.9888,42.1203,17460.0
2021-12-22 11:40:00,44.83,44.98,44.83,44.91,14750.0,42.1015,42.2424,42.1015,42.1766,14750.0
2021-12-22 11:50:00,44.94,45.06,44.93,45.05,13050.0,42.2048,42.3175,42.1954,42.3081,13050.0
2021-12-22 12:00:00,45.05,45.33,45.05,45.32,53240.0,42.3081,42.5711,42.3081,42.5617,53240.0
2021-12-22 12:10:00,45.29,45.32,45.14,45.17,18770.0,42.5335,42.5617,42.3926,42.4208,18770.0
2021-12-22 12:20:00,45.15,45.18,45.06,45.12,17010.0,42.402,42.4302,42.3175,42.3739,17010.0
2021-12-22 12:30:00,45.09,45.25,45.09,45.23,14625.0,42.3457,42.4959,42.3457,42.4772,14625.0
2021-12-22 12:40:00,45.22,45.22,45.14,45.16,23555.0,42.4678,42.4678,42.3926,42.4114,23555.0
2021-12-22 12:50:00,45.19,45.26,45.19,45.26,20630.0,42.4396,42.5053,42.4396,42.5053,20630.0
2021-12-22 13:00:00,45.26,45.32,45.25,45.32,21500.0,42.5053,42.5617,42.4959,42.5617,21500.0
2021-12-22 13:10:00,45.3,45.33,45.19,45.19,18335.0,42.5429,42.5711,42.4396,42.4396,18335.0
2021-12-22 13:20:00,45.22,45.25,45.2,45.2,13315.0,42.4678,42.4959,42.449,42.449,13315.0
2021-12-22 13:30:00,45.2,45.24,45.19,45.23,6670.0,42.449,42.4866,42.4396,42.4772,6670.0
2021-12-22 13:40:00,45.24,45.3,45.16,45.3,11375.0,42.4866,42.5429,42.4114,42.5429,11375.0
2021-12-22 13:50:00,45.27,45.3,45.27,45.29,10115.0,42.5147,42.5429,42.5147,42.5335,10115.0
2021-12-22 14:00:00,45.3,45.33,45.29,45.31,25555.0,42.5429,42.5711,42.5335,42.5523,25555.0
2021-12-22 14:10:00,45.31,45.31,45.25,45.26,9495.0,42.5523,42.5523,42.4959,42.5053,9495.0
2021-12-22 14:20:00,45.24,45.28,45.19,45.21,10555.0,42.4866,42.5241,42.4396,42.4584,10555.0
2021-12-22 14:30:00,45.22,45.28,45.22,45.24,10250.0,42.4678,42.5241,42.4678,42.4866,10250.0
2021-12-22 14:40:00,45.28,45.32,45.25,45.3,10590.0,42.5241,42.5617,42.4959,42.5429,10590.0
2021-12-22 14:50:00,45.29,45.38,45.29,45.35,23215.0,42.5335,42.618,42.5335,42.5899,23215.0
2021-12-22 15:00:00,45.34,45.34,45.31,45.32,10325.0,42.5805,42.5805,42.5523,42.5617,10325.0
2021-12-22 15:10:00,45.31,45.36,45.26,45.28,24080.0,42.5523,42.5992,42.5053,42.5241,24080.0
2021-12-22 15:20:00,45.22,45.27,45.19,45.23,22500.0,42.4678,42.5147,42.4396,42.4772,22500.0
2021-12-22 15:30:00,45.24,45.36,45.21,45.36,33600.0,42.4866,42.5992,42.4584,42.5992,33600.0
2021-12-22 15:40:00,45.35,45.44,45.35,45.41,60990.0,42.5899,42.6744,42.5899,42.6462,60990.0
2021-12-22 15:50:00,45.44,45.48,45.4,45.43,155405.0,42.6744,42.7119,42.6368,42.665,155405.0
2021-12-23 09:30:00,45.6,45.89,45.52,45.72,70400.0,42.8246,43.097,42.7495,42.9373,70400.0
2021-12-23 09:40:00,45.72,45.8,45.54,45.54,15110.0,42.9373,43.0125,42.7683,42.7683,15110.0
2021-12-23 09:50:00,45.58,45.8,45.58,45.77,25455.0,42.8059,43.0125,42.8059,42.9843,25455.0
2021-12-23 10:00:00,45.8,45.88,45.75,45.77,16790.0,43.0125,43.0876,42.9655,42.9843,16790.0
2021-12-23 10:10:00,45.8,45.81,45.74,45.74,19120.0,43.0125,43.0219,42.9561,42.9561,19120.0
2021-12-23 10:20:00,45.83,45.93,45.79,45.85,19500.0,43.0406,43.1346,43.0031,43.0594,19500.0
2021-12-23 10:30:00,45.8,45.8,45.64,45.66,8255.0,43.0125,43.0125,42.8622,42.881,8255.0
2021-12-23 10:40:00,45.7,45.77,45.66,45.73,20020.0,42.9186,42.9843,42.881,42.9467,20020.0
2021-12-23 10:50:00,45.75,45.81,45.71,45.74,14130.0,42.9655,43.0219,42.9279,42.9561,14130.0
2021-12-23 11:00:00,45.69,45.7,45.61,45.7,14185.0,42.9092,42.9186,42.834,42.9186,14185.0
2021-12-23 11:10:00,45.7,45.7,45.53,45.56,19415.0,42.9186,42.9186,42.7589,42.7871,19415.0
2021-12-23 11:20:00,45.55,45.62,45.54,45.58,10750.0,42.7777,42.8434,42.7683,42.8059,10750.0
2021-12-23 11:30:00,45.62,45.7,45.62,45.67,5785.0,42.8434,42.9186,42.8434,42.8904,5785.0
2021-12-23 11:40:00,45.64,45.69,45.64,45.69,7610.0,42.8622,42.9092,42.8622,42.9092,7610.0
2021-12-23 11:50:00,45.69,45.78,45.69,45.78,8995.0,42.9092,42.9937,42.9092,42.9937,8995.0
2021-12-23 12:00:00,45.78,45.79,45.63,45.64,23005.0,42.9937,43.0031,42.8528,42.8622,23005.0
2021-12-23 12:10:00,45.66,45.67,45.61,45.67,8230.0,42.881,42.8904,42.834,42.8904,8230.0
2021-12-23 12:20:00,45.65,45.73,45.65,45.67,15210.0,42.8716,42.9467,42.8716,42.8904,15210.0
2021-12-23 12:30:00,45.65,45.69,45.65,45.65,18965.0,42.8716,42.9092,42.8716,42.8716,18965.0
2021-12-23 12:40:00,45.65,45.68,45.59,45.61,24160.0,42.8716,42.8998,42.8152,42.834,24160.0
2021-12-23 12:50:00,45.64,45.64,45.61,45.61,4500.0,42.8622,42.8622,42.834,42.834,4500.0
2021-12-23 13:00:00,45.63,45.63,45.61,45.61,4790.0,42.8528,42.8528,42.834,42.834,4790.0
2021-12-23 13:10:00,45.59,45.59,45.51,45.57,13290.0,42.8152,42.8152,42.7401,42.7965,13290.0
2021-12-23 13:20:00,45.62,45.62,45.57,45.58,5270.0,42.8434,42.8434,42.7965,42.8059,5270.0
2021-12-23 13:30:00,45.56,45.6,45.56,45.59,8920.0,42.7871,42.8246,42.7871,42.8152,8920.0
2021-12-23 13:40:00,45.55,45.64,45.55,45.64,5115.0,42.7777,42.8622,42.7777,42.8622,5115.0
2021-12-23 13:50:00,45.65,45.77,45.64,45.74,10920.0,42.8716,42.9843,42.8622,42.9561,10920.0
2021-12-23 14:00:00,45.75,45.75,45.7,45.75,10500.0,42.9655,42.9655,42.9186,42.9655,10500.0
2021-12-23 14:10:00,45.76,45.78,45.76,45.78,6500.0,42.9749,42.9937,42.9749,42.9937,6500.0
2021-12-23 14:20:00,45.77,45.8,45.77,45.77,9100.0,42.9843,43.0125,42.9843,42.9843,9100.0
2021-12-23 14:30:00,45.79,45.8,45.78,45.78,12500.0,43.0031,43.0125,42.9937,42.9937,12500.0
2021-12-23 14:40:00,45.78,45.78,45.75,45.78,7300.0,42.9937,42.9937,42.9655,42.9937,7300.0
2021-12-23 14:50:00,45.81,45.84,45.81,45.82,5980.0,43.0219,43.05,43.0219,43.0313,5980.0
2021-12-23 15:00:00,45.82,45.82,45.8,45.82,4000.0,43.0313,43.0313,43.0125,43.0313,4000.0
2021-12-23 15:10:00,45.82,45.83,45.77,45.77,7500.0,43.0313,43.0406,42.9843,42.9843,7500.0
2021-12-23 15:20:00,45.77,45.79,45.73,45.73,11010.0,42.9843,43.0031,42.9467,42.9467,11010.0
2021-12-23 15:30:00,45.72,45.78,45.72,45.78,24805.0,42.9373,42.9937,42.9373,42.9937,24805.0
2021-12-23 15:40:00,45.77,45.83,45.72,45.81,24620.0,42.9843,43.0406,42.9373,43.0219,24620.0
2021-12-23 15:50:00,45.82,45.84,45.64,45.67,154900.0,43.0313,43.05,42.8622,42.8904,154900.0
2021-12-27 09:30:00,45.94,46.24,45.92,46.21,82275.0,43.1439,43.4257,43.1252,43.3975,82275.0
2021-12-27 09:40:00,46.05,46.19,46.02,46.08,10750.0,43.2473,43.3787,43.2191,43.2754,10750.0
2021-12-27 09:50:00,46.06,46.14,45.94,45.96,27230.0,43.2566,43.3318,43.1439,43.1627,27230.0
2021-12-27 10:00:00,45.97,46.07,45.97,45.99,28470.0,43.1721,43.266,43.1721,43.1909,28470.0
2021-12-27 10:10:00,45.94,45.97,45.81,45.81,16025.0,43.1439,43.1721,43.0219,43.0219,16025.0
2021-12-27 10:20:00,45.79,45.9,45.76,45.9,31215.0,43.0031,43.1064,42.9749,43.1064,31215.0
2021-12-27 10:30:00,45.96,45.96,45.84,45.88,20400.0,43.1627,43.1627,43.05,43.0876,20400.0
2021-12-27 10:40:00,45.88,45.98,45.86,45.95,27665.0,43.0876,43.1815,43.0688,43.1533,27665.0
2021-12-27 10:50:00,45.94,45.94,45.83,45.89,22505.0,43.1439,43.1439,43.0406,43.097,22505.0
2021-12-27 11:00:00,45.89,46.0,45.87,45.99,35105.0,43.097,43.2003,43.0782,43.1909,35105.0
2021-12-27 11:10:00,45.99,46.02,45.96,45.97,19200.0,43.1909,43.2191,43.1627,43.1721,19200.0
2021-12-27 11:20:00,45.98,45.98,45.9,45.94,25320.0,43.1815,43.1815,43.1064,43.1439,25320.0
2021-12-27 11:30:00,45.94,46.01,45.9,45.96,22730.0,43.1439,43.2097,43.1064,43.1627,22730.0
2021-12-27 11:40:00,45.97,46.05,45.96,46.04,14210.0,43.1721,43.2473,43.1627,43.2379,14210.0
2021-12-27 11:50:00,46.08,46.1,46.06,46.06,5605.0,43.2754,43.2942,43.2566,43.2566,5605.0
2021-12-27 12:00:00,46.06,46.17,46.06,46.16,20905.0,43.2566,43.3599,43.2566,43.3506,20905.0
2021-12-27 12:10:00,46.17,46.19,46.17,46.18,1500.0,43.3599,43.3787,43.3599,43.3693,1500.0
2021-12-27 12:20:00,46.15,46.15,46.11,46.13,5000.0,43.3412,43.3412,43.3036,43.3224,5000.0
2021-12-27 12:30:00,46.14,46.16,46.12,46.14,9750.0,43.3318,43.3506,43.313,43.3318,9750.0
2021-12-27 12:40:00,46.15,46.27,46.15,46.23,74255.0,43.3412,43.4539,43.3412,43.4163,74255.0
2021-12-27 12:50:00,46.23,46.24,46.15,46.16,4385.0,43.4163,43.4257,43.3412,43.3506,4385.0
2021-12-27 13:00:00,46.14,46.16,46.13,46.13,3015.0,43.3318,43.3506,43.3224,43.3224,3015.0
2021-12-27 13:10:00,46.15,46.18,46.15,46.15,6500.0,43.3412,43.3693,43.3412,43.3412,6500.0
2021-12-27 13:20:00,46.17,46.21,46.17,46.19,6500.0,43.3599,43.3975,43.3599,43.3787,6500.0
2021-12-27 13:30:00,46.18,46.19,46.13,46.14,5000.0,43.3693,43.3787,43.3224,43.3318,5000.0
2021-12-27 13:40:00,46.15,46.15,46.07,46.09,5710.0,43.3412,43.3412,43.266,43.2848,5710.0
2021-12-27 13:50:00,46.09,46.11,46.05,46.08,18020.0,43.2848,43.3036,43.2473,43.2754,18020.0
2021-12-27 14:00:00,46.06,46.14,46.06,46.14,11500.0,43.2566,43.3318,43.2566,43.3318,11500.0
2021-12-27 14:10:00,46.15,46.19,46.1,46.19,17245.0,43.3412,43.3787,43.2942,43.3787,17245.0
2021-12-27 14:20:00,46.18,46.2,46.14,46.14,14810.0,43.3693,43.3881,43.3318,43.3318,14810.0
2021-12-27 14:30:00,46.13,46.19,46.13,46.19,10535.0,43.3224,43.3787,43.3224,43.3787,10535.0
2021-12-27 14:40:00,46.17,46.23,46.12,46.12,10580.0,43.3599,43.4163,43.313,43.313,10580.0
2021-12-27 14:50:00,46.16,46.16,46.11,46.16,13305.0,43.3506,43.3506,43.3036,43.3506,13305.0
2021-12-27 15:00:00,46.14,46.14,46.09,46.1,15720.0,43.3318,43.3318,43.2848,43.2942,15720.0
2021-12-27 15:10:00,46.1,46.14,46.09,46.11,10865.0,43.2942,43.3318,43.2848,43.3036,10865.0
2021-12-27 15:20:00,46.14,46.24,46.13,46.24,10740.0,43.3318,43.4257,43.3224,43.4257,10740.0
2021-12-27 15:30:00,46.24,46.28,46.13,46.24,93060.0,43.4257,43.4633,43.3224,43.4257,93060.0
2021-12-27 15:40:00,46.24,46.34,46.24,46.31,30980.0,43.4257,43.5196,43.4257,43.4914,30980.0
2021-12-27 15:50:00,46.31,46.32,46.27,46.32,99260.0,43.4914,43.5008,43.4539,43.5008,99260.0
2021-12-28 09:30:00,46.54,46.62,46.34,46.36,33585.0,43.7074,43.7826,43.5196,43.5384,33585.0
2021-12-28 09:40:00,46.36,46.46,46.26,46.46,21120.0,43.5384,43.6323,43.4445,43.6323,21120.0
2021-12-28 09:50:00,46.49,46.49,46.4,46.45,14735.0,43.6605,43.6605,43.576,43.6229,14735.0
2021-12-28 10:00:00,46.41,46.51,46.34,46.42,17780.0,43.5853,43.6793,43.5196,43.5947,17780.0
2021-12-28 10:10:00,46.44,46.46,46.37,46.45,10675.0,43.6135,43.6323,43.5478,43.6229,10675.0
2021-12-28 10:20:00,46.51,46.52,46.41,46.41,11000.0,43.6793,43.6886,43.5853,43.5853,11000.0
2021-12-28 10:30:00,46.43,46.43,46.28,46.39,39435.0,43.6041,43.6041,43.4633,43.5666,39435.0
2021-12-28 10:40:00,46.39,46.44,46.36,46.43,17160.0,43.5666,43.6135,43.5384,43.6041,17160.0
2021-12-28 10:50:00,46.46,46.48,46.35,46.38,9740.0,43.6323,43.6511,43.529,43.5572,9740.0
2021-12-28 11:00:00,46.37,46.43,46.37,46.4,14625.0,43.5478,43.6041,43.5478,43.576,14625.0
2021-12-28 11:10:00,46.41,46.41,46.29,46.29,20335.0,43.5853,43.5853,43.4726,43.4726,20335.0
2021-12-28 11:20:00,46.27,46.33,46.27,46.32,23605.0,43.4539,43.5102,43.4539,43.5008,23605.0
2021-12-28 11:30:00,46.31,46.34,46.29,46.34,21325.0,43.4914,43.5196,43.4726,43.5196,21325.0
2021-12-28 11:40:00,46.33,46.37,46.33,46.37,5400.0,43.5102,43.5478,43.5102,43.5478,5400.0
2021-12-28 11:50:00,46.35,46.41,46.35,46.38,3670.0,43.529,43.5853,43.529,43.5572,3670.0
2021-12-28 12:00:00,46.39,46.42,46.38,46.39,11280.0,43.5666,43.5947,43.5572,43.5666,11280.0
2021-12-28 12:10:00,46.41,46.43,46.35,46.35,11510.0,43.5853,43.6041,43.529,43.529,11510.0
2021-12-28 12:20:00,46.35,46.36,46.21,46.23,11830.0,43.529,43.5384,43.3975,43.4163,11830.0
2021-12-28 12:30:00,46.22,46.23,46.2,46.23,17750.0,43.4069,43.4163,43.3881,43.4163,17750.0
2021-12-28 12:40:00,46.24,46.28,46.22,46.24,9565.0,43.4257,43.4633,43.4069,43.4257,9565.0
2021-12-28 12:50:00,46.26,46.31,46.26,46.28,12570.0,43.4445,43.4914,43.4445,43.4633,12570.0
2021-12-28 13:00:00,46.28,46.34,46.28,46.33,8500.0,43.4633,43.5196,43.4633,43.5102,8500.0
2021-12-28 13:10:00,46.32,46.32,46.27,46.27,7485.0,43.5008,43.5008,43.4539,43.4539,7485.0
2021-12-28 13:20:00,46.3,46.3,46.29,46.3,3525.0,43.482,43.482,43.4726,43.482,3525.0
2021-12-28 13:30:00,46.29,46.33,46.28,46.28,13540.0,43.4726,43.5102,43.4633,43.4633,13540.0
2021-12-28 13:40:00,46.29,46.31,46.25,46.28,12055.0,43.4726,43.4914,43.4351,43.4633,12055.0
2021-12-28 13:50:00,46.32,46.33,46.29,46.29,8500.0,43.5008,43.5102,43.4726,43.4726,8500.0
2021-12-28 14:00:00,46.28,46.3,46.27,46.27,6000.0,43.4633,43.482,43.4539,43.4539,6000.0
2021-12-28 14:10:00,46.26,46.27,46.25,46.27,17970.0,43.4445,43.4539,43.4351,43.4539,17970.0
2021-12-28 14:20:00,46.25,46.25,46.22,46.22,12500.0,43.4351,43.4351,43.4069,43.4069,12500.0
2021-12-28 14:30:00,46.21,46.22,46.16,46.16,9220.0,43.3975,43.4069,43.3506,43.3506,9220.0
2021-12-28 14:40:00,46.19,46.23,46.18,46.19,13125.0,43.3787,43.4163,43.3693,43.3787,13125.0
2021-12-28 14:50:00,46.19,46.19,46.14,46.18,15030.0,43.3787,43.3787,43.3318,43.3693,15030.0
2021-12-28 15:00:00,46.19,46.19,46.14,46.19,12365.0,43.3787,43.3787,43.3318,43.3787,12365.0
2021-12-28 15:10:00,46.19,46.19,46.16,46.16,13050.0,43.3787,43.3787,43.3506,43.3506,13050.0
2021-12-28 15:20:00,46.16,46.17,46.11,46.16,15525.0,43.3506,43.3599,43.3036,43.3506,15525.0
2021-12-28 15:30:00,46.15,46.17,46.1,46.13,33830.0,43.3412,43.3599,43.2942,43.3224,33830.0
2021-12-28 15:40:00,46.14,46.24,46.14,46.23,21510.0,43.3318,43.4257,43.3318,43.4163,21510.0
2021-12-28 15:50:00,46.22,46.26,46.2,46.25,135905.0,43.4069,43.4445,43.3881,43.4351,135905.0
2021-12-29 09:30:00,46.36,46.74,46.31,46.73,40665.0,43.5384,43.8953,43.4914,43.8859,40665.0
2021-12-29 09:40:00,46.75,46.96,46.74,46.95,20525.0,43.9046,44.1019,43.8953,44.0925,20525.0
2021-12-29 09:50:00,46.89,47.05,46.89,46.94,26470.0,44.0361,44.1864,44.0361,44.0831,26470.0
2021-12-29 10:00:00,47.0,47.13,46.98,47.09,27185.0,44.1394,44.2615,44.1206,44.224,27185.0
2021-12-29 10:10:00,47.09,47.28,47.06,47.28,35185.0,44.224,44.4024,44.1958,44.4024,35185.0
2021-12-29 10:20:00,47.28,47.35,47.2,47.21,42695.0,44.4024,44.4681,44.3273,44.3367,42695.0
2021-12-29 10:30:00,47.2,47.32,47.18,47.3,34035.0,44.3273,44.44,44.3085,44.4212,34035.0
2021-12-29 10:40:00,47.32,47.37,47.24,47.37,31750.0,44.44,44.4869,44.3648,44.4869,31750.0
2021-12-29 10:50:00,47.35,47.58,47.35,47.46,44625.0,44.4681,44.6841,44.4681,44.5714,44625.0
2021-12-29 11:00:00,47.46,47.48,47.4,47.47,21090.0,44.5714,44.5902,44.5151,44.5808,21090.0
2021-12-29 11:10:00,47.45,47.52,47.41,47.51,26745.0,44.562,44.6278,44.5245,44.6184,26745.0
2021-12-29 11:20:00,47.51,47.62,47.5,47.62,28710.0,44.6184,44.7217,44.609,44.7217,28710.0
2021-12-29 11:30:00,47.61,47.67,47.53,47.53,26535.0,44.7123,44.7687,44.6372,44.6372,26535.0
2021-12-29 11:40:00,47.55,47.61,47.52,47.61,17000.0,44.656,44.7123,44.6278,44.7123,17000.0
2021-12-29 11:50:00,47.61,47.64,47.53,47.55,25000.0,44.7123,44.7405,44.6372,44.656,25000.0
2021-12-29 12:00:00,47.54,47.65,47.54,47.65,20955.0,44.6466,44.7499,44.6466,44.7499,20955.0
2021-12-29 12:10:00,47.64,47.69,47.57,47.63,19900.0,44.7405,44.7874,44.6747,44.7311,19900.0
2021-12-29 12:20:00,47.65,47.66,47.6,47.6,36020.0,44.7499,44.7593,44.7029,44.7029,36020.0
2021-12-29 12:30:00,47.59,47.59,47.36,47.41,37995.0,44.6935,44.6935,44.4775,44.5245,37995.0
2021-12-29 12:40:00,47.41,47.45,47.37,47.42,13750.0,44.5245,44.562,44.4869,44.5339,13750.0
2021-12-29 12:50:00,47.46,47.52,47.46,47.51,11595.0,44.5714,44.6278,44.5714,44.6184,11595.0
2021-12-29 13:00:00,47.52,47.52,47.48,47.51,24865.0,44.6278,44.6278,44.5902,44.6184,24865.0
2021-12-29 13:10:00,47.5,47.51,47.48,47.49,20495.0,44.609,44.6184,44.5902,44.5996,20495.0
2021-12-29 13:20:00,47.46,47.46,47.31,47.31,28625.0,44.5714,44.5714,44.4306,44.4306,28625.0
2021-12-29 13:30:00,47.3,47.35,47.27,47.31,53365.0,44.4212,44.4681,44.393,44.4306,53365.0
2021-12-29 13:40:00,47.33,47.33,47.27,47.29,33410.0,44.4493,44.4493,44.393,44.4118,33410.0
2021-12-29 13:50:00,47.26,47.32,47.25,47.29,19345.0,44.3836,44.44,44.3742,44.4118,19345.0
2021-12-29 14:00:00,47.29,47.3,47.22,47.25,28715.0,44.4118,44.4212,44.346,44.3742,28715.0
2021-12-29 14:10:00,47.26,47.32,47.25,47.3,13625.0,44.3836,44.44,44.3742,44.4212,13625.0
2021-12-29 14:20:00,47.3,47.33,47.26,47.26,39310.0,44.4212,44.4493,44.3836,44.3836,39310.0
2021-12-29 14:30:00,47.27,47.35,47.25,47.35,14000.0,44.393,44.4681,44.3742,44.4681,14000.0
2021-12-29 14:40:00,47.33,47.33,47.26,47.28,11275.0,44.4493,44.4493,44.3836,44.4024,11275.0
2021-12-29 14:50:00,47.28,47.33,47.28,47.29,14365.0,44.4024,44.4493,44.4024,44.4118,14365.0
2021-12-29 15:00:00,47.27,47.33,47.25,47.33,20050.0,44.393,44.4493,44.3742,44.4493,20050.0
2021-12-29 15:10:00,47.33,47.35,47.29,47.35,29530.0,44.4493,44.4681,44.4118,44.4681,29530.0
2021-12-29 15:20:00,47.36,47.37,47.27,47.28,39640.0,44.4775,44.4869,44.393,44.4024,39640.0
2021-12-29 15:30:00,47.28,47.34,47.28,47.33,98525.0,44.4024,44.4587,44.4024,44.4493,98525.0
2021-12-29 15:40:00,47.33,47.35,47.26,47.31,109115.0,44.4493,44.4681,44.3836,44.4306,109115.0
2021-12-29 15:50:00,47.32,47.39,47.31,47.35,159420.0,44.44,44.5057,44.4306,44.4681,159420.0
2021-12-30 09:30:00,47.76,47.87,47.4,47.4,101445.0,44.8532,44.9565,44.5151,44.5151,101445.0
2021-12-30 09:40:00,47.42,47.65,47.32,47.56,34085.0,44.5339,44.7499,44.44,44.6653,34085.0
2021-12-30 09:50:00,47.6,47.65,47.53,47.61,9720.0,44.7029,44.7499,44.6372,44.7123,9720.0
2021-12-30 10:00:00,47.6,47.62,47.52,47.56,15620.0,44.7029,44.7217,44.6278,44.6653,15620.0
2021-12-30 10:10:00,47.56,47.61,47.47,47.57,25665.0,44.6653,44.7123,44.5808,44.6747,25665.0
2021-12-30 10:20:00,47.58,47.62,47.52,47.52,28460.0,44.6841,44.7217,44.6278,44.6278,28460.0
2021-12-30 10:30:00,47.51,47.53,47.4,47.45,30035.0,44.6184,44.6372,44.5151,44.562,30035.0
2021-12-30 10:40:00,47.43,47.44,47.38,47.44,22250.0,44.5433,44.5527,44.4963,44.5527,22250.0
2021-12-30 10:50:00,47.44,47.47,47.29,47.29,17385.0,44.5527,44.5808,44.4118,44.4118,17385.0
2021-12-30 11:00:00,47.26,47.38,47.25,47.31,34570.0,44.3836,44.4963,44.3742,44.4306,34570.0
2021-12-30 11:10:00,47.3,47.38,47.3,47.35,10600.0,44.4212,44.4963,44.4212,44.4681,10600.0
2021-12-30 11:20:00,47.32,47.38,47.32,47.38,10755.0,44.44,44.4963,44.44,44.4963,10755.0
2021-12-30 11:30:00,47.4,47.45,47.4,47.43,9060.0,44.5151,44.562,44.5151,44.5433,9060.0
2021-12-30 11:40:00,47.4,47.46,47.4,47.43,20795.0,44.5151,44.5714,44.5151,44.5433,20795.0
2021-12-30 11:50:00,47.41,47.43,47.36,47.39,5850.0,44.5245,44.5433,44.4775,44.5057,5850.0
2021-12-30 12:00:00,47.41,47.42,47.39,47.39,9035.0,44.5245,44.5339,44.5057,44.5057,9035.0
2021-12-30 12:10:00,47.36,47.38,47.34,47.37,8485.0,44.4775,44.4963,44.4587,44.4869,8485.0
2021-12-30 12:20:00,47.38,47.51,47.38,47.47,16505.0,44.4963,44.6184,44.4963,44.5808,16505.0
2021-12-30 12:30:00,47.47,47.51,47.47,47.5,7275.0,44.5808,44.6184,44.5808,44.609,7275.0
2021-12-30 12:40:00,47.48,47.54,47.47,47.53,11925.0,44.5902,44.6466,44.5808,44.6372,11925.0
2021-12-30 12:50:00,47.53,47.53,47.46,47.52,12465.0,44.6372,44.6372,44.5714,44.6278,12465.0
2021-12-30 13:00:00,47.51,47.51,47.46,47.48,13510.0,44.6184,44.6184,44.5714,44.5902,13510.0
2021-12-30 13:10:00,47.46,47.47,47.4,47.4,13475.0,44.5714,44.5808,44.5151,44.5151,13475.0
2021-12-30 13:20:00,47.42,47.42,47.38,47.41,15415.0,44.5339,44.5339,44.4963,44.5245,15415.0
2021-12-30 13:30:00,47.41,47.42,47.37,47.42,15500.0,44.5245,44.5339,44.4869,44.5339,15500.0
2021-12-30 13:40:00,47.45,47.49,47.43,47.49,6500.0,44.562,44.5996,44.5433,44.5996,6500.0
2021-12-30 13:50:00,47.5,47.52,47.5,47.52,11450.0,44.609,44.6278,44.609,44.6278,11450.0
2021-12-30 14:00:00,47.5,47.5,47.43,47.44,8550.0,44.609,44.609,44.5433,44.5527,8550.0
2021-12-30 14:10:00,47.44,47.44,47.42,47.44,4000.0,44.5527,44.5527,44.5339,44.5527,4000.0
2021-12-30 14:20:00,47.44,47.46,47.41,47.46,7455.0,44.5527,44.5714,44.5245,44.5714,7455.0
2021-12-30 14:30:00,47.44,47.49,47.44,47.49,5500.0,44.5527,44.5996,44.5527,44.5996,5500.0
2021-12-30 14:40:00,47.47,47.49,47.44,47.44,13460.0,44.5808,44.5996,44.5527,44.5527,13460.0
2021-12-30 14:50:00,47.42,47.46,47.42,47.46,9500.0,44.5339,44.5714,44.5339,44.5714,9500.0
2021-12-30 15:00:00,47.44,47.47,47.42,47.45,17975.0,44.5527,44.5808,44.5339,44.562,17975.0
2021-12-30 15:10:00,47.45,47.48,47.45,47.48,12285.0,44.562,44.5902,44.562,44.5902,12285.0
2021-12-30 15:20:00,47.49,47.49,47.43,47.46,63345.0,44.5996,44.5996,44.5433,44.5714,63345.0
2021-12-30 15:30:00,47.46,47.46,47.4,47.46,25235.0,44.5714,44.5714,44.5151,44.5714,25235.0
2021-12-30 15:40:00,47.45,47.45,47.36,47.42,44600.0,44.562,44.562,44.4775,44.5339,44600.0
2021-12-30 15:50:00,47.4,47.43,47.29,47.35,112625.0,44.5151,44.5433,44.4118,44.4681,112625.0
2021-12-31 09:30:00,47.32,47.41,47.32,47.36,20050.0,44.44,44.5245,44.44,44.4775,20050.0
2021-12-31 09:40:00,47.32,47.32,47.05,47.08,16795.0,44.44,44.44,44.1864,44.2146,16795.0
2021-12-31 09:50:00,47.15,47.19,47.07,47.1,9575.0,44.2803,44.3179,44.2052,44.2333,9575.0
2021-12-31 10:00:00,47.08,47.16,47.04,47.15,21140.0,44.2146,44.2897,44.177,44.2803,21140.0
2021-12-31 10:10:00,47.17,47.27,47.14,47.27,5850.0,44.2991,44.393,44.2709,44.393,5850.0
2021-12-31 10:20:00,47.25,47.33,47.25,47.33,4500.0,44.3742,44.4493,44.3742,44.4493,4500.0
2021-12-31 10:30:00,47.32,47.34,47.26,47.34,29670.0,44.44,44.4587,44.3836,44.4587,29670.0
2021-12-31 10:40:00,47.32,47.39,47.3,47.35,7250.0,44.44,44.5057,44.4212,44.4681,7250.0
2021-12-31 10:50:00,47.38,47.44,47.37,47.44,6500.0,44.4963,44.5527,44.4869,44.5527,6500.0
2021-12-31 11:00:00,47.41,47.47,47.41,47.44,14050.0,44.5245,44.5808,44.5245,44.5527,14050.0
2021-12-31 11:10:00,47.44,47.46,47.42,47.44,3030.0,44.5527,44.5714,44.5339,44.5527,3030.0
2021-12-31 11:20:00,47.48,47.48,47.44,47.46,6385.0,44.5902,44.5902,44.5527,44.5714,6385.0
2021-12-31 11:30:00,47.46,47.48,47.43,47.46,9220.0,44.5714,44.5902,44.5433,44.5714,9220.0
2021-12-31 11:40:00,47.46,47.49,47.46,47.47,5025.0,44.5714,44.5996,44.5714,44.5808,5025.0
2021-12-31 11:50:00,47.46,47.46,47.28,47.28,9500.0,44.5714,44.5714,44.4024,44.4024,9500.0
2021-12-31 12:00:00,47.31,47.4,47.3,47.4,19355.0,44.4306,44.5151,44.4212,44.5151,19355.0
2021-12-31 12:10:00,47.4,47.42,47.38,47.41,9105.0,44.5151,44.5339,44.4963,44.5245,9105.0
2021-12-31 12:20:00,47.42,47.47,47.4,47.45,10875.0,44.5339,44.5808,44.5151,44.562,10875.0
2021-12-31 12:30:00,47.44,47.46,47.44,47.45,4500.0,44.5527,44.5714,44.5527,44.562,4500.0
2021-12-31 12:40:00,47.47,47.49,47.47,47.48,3250.0,44.5808,44.5996,44.5808,44.5902,3250.0
2021-12-31 12:50:00,47.47,47.53,47.46,47.53,5655.0,44.5808,44.6372,44.5714,44.6372,5655.0
2021-12-31 13:00:00,47.52,47.58,47.52,47.58,5425.0,44.6278,44.6841,44.6278,44.6841,5425.0
2021-12-31 13:10:00,47.57,47.57,47.56,47.56,1000.0,44.6747,44.6747,44.6653,44.6653,1000.0
2021-12-31 13:20:00,47.56,47.6,47.56,47.6,8260.0,44.6653,44.7029,44.6653,44.7029,8260.0
2021-12-31 13:30:00,47.58,47.62,47.56,47.59,7655.0,44.6841,44.7217,44.6653,44.6935,7655.0
2021-12-31 13:40:00,47.57,47.57,47.55,47.57,5095.0,44.6747,44.6747,44.656,44.6747,5095.0
2021-12-31 13:50:00,47.54,47.62,47.53,47.62,14910.0,44.6466,44.7217,44.6372,44.7217,14910.0
2021-12-31 14:00:00,47.63,47.63,47.56,47.56,7405.0,44.7311,44.7311,44.6653,44.6653,7405.0
2021-12-31 14:10:00,47.57,47.58,47.55,47.55,6600.0,44.6747,44.6841,44.656,44.656,6600.0
2021-12-31 14:20:00,47.59,47.6,47.57,47.58,11000.0,44.6935,44.7029,44.6747,44.6841,11000.0
2021-12-31 14:30:00,47.61,47.61,47.58,47.59,11855.0,44.7123,44.7123,44.6841,44.6935,11855.0
2021-12-31 14:40:00,47.57,47.59,47.56,47.58,7085.0,44.6747,44.6935,44.6653,44.6841,7085.0
2021-12-31 14:50:00,47.58,47.64,47.58,47.64,4150.0,44.6841,44.7405,44.6841,44.7405,4150.0
2021-12-31 15:00:00,47.65,47.69,47.63,47.66,10530.0,44.7499,44.7874,44.7311,44.7593,10530.0
2021-12-31 15:10:00,47.67,47.67,47.63,47.66,12320.0,44.7687,44.7687,44.7311,44.7593,12320.0
2021-12-31 15:20:00,47.69,47.75,47.69,47.7,27250.0,44.7874,44.8438,44.7874,44.7968,27250.0
2021-12-31 15:30:00,47.71,47.77,47.68,47.77,29150.0,44.8062,44.8626,44.778,44.8626,29150.0
2021-12-31 15:40:00,47.78,47.91,47.77,47.87,49755.0,44.872,44.994,44.8626,44.9565,49755.0
2021-12-31 15:50:00,47.85,47.86,47.68,47.73,91345.0,44.9377,44.9471,44.778,44.825,91345.0
2022-01-03 09:30:00,47.55,47.97,47.52,47.69,76455.0,44.656,45.0504,44.6278,44.7874,76455.0
2022-01-03 09:40:00,47.67,47.69,47.52,47.61,26270.0,44.7687,44.7874,44.6278,44.7123,26270.0
2022-01-03 09:50:00,47.57,47.59,47.41,47.41,40280.0,44.6747,44.6935,44.5245,44.5245,40280.0
2022-01-03 10:00:00,47.41,47.46,47.29,47.35,40905.0,44.5245,44.5714,44.4118,44.4681,40905.0
2022-01-03 10:10:00,47.33,47.44,47.26,47.3,14255.0,44.4493,44.5527,44.3836,44.4212,14255.0
2022-01-03 10:20:00,47.33,47.4,47.28,47.37,14300.0,44.4493,44.5151,44.4024,44.4869,14300.0
2022-01-03 10:30:00,47.33,47.45,47.15,47.33,78915.0,44.4493,44.562,44.2803,44.4493,78915.0
2022-01-03 10:40:00,47.3,47.39,47.21,47.39,29505.0,44.4212,44.5057,44.3367,44.5057,29505.0
2022-01-03 10:50:00,47.37,47.38,47.16,47.16,30185.0,44.4869,44.4963,44.2897,44.2897,30185.0
2022-01-03 11:00:00,47.16,47.16,47.01,47.04,44185.0,44.2897,44.2897,44.1488,44.177,44185.0
2022-01-03 11:10:00,47.01,47.02,46.93,46.99,53005.0,44.1488,44.1582,44.0737,44.13,53005.0
2022-01-03 11:20:00,46.96,47.02,46.84,47.0,26210.0,44.1019,44.1582,43.9892,44.1394,26210.0
2022-01-03 11:30:00,46.98,47.02,46.83,46.91,34595.0,44.1206,44.1582,43.9798,44.0549,34595.0
2022-01-03 11:40:00,46.95,47.12,46.95,47.02,24885.0,44.0925,44.2521,44.0925,44.1582,24885.0
2022-01-03 11:50:00,47.0,47.06,46.96,47.06,16945.0,44.1394,44.1958,44.1019,44.1958,16945.0
2022-01-03 12:00:00,47.04,47.14,47.0,47.14,46885.0,44.177,44.2709,44.1394,44.2709,46885.0
2022-01-03 12:10:00,47.12,47.19,47.05,47.19,12975.0,44.2521,44.3179,44.1864,44.3179,12975.0
2022-01-03 12:20:00,47.19,47.27,47.16,47.16,42395.0,44.3179,44.393,44.2897,44.2897,42395.0
2022-01-03 12:30:00,47.16,47.17,47.09,47.13,68450.0,44.2897,44.2991,44.224,44.2615,68450.0
2022-01-03 12:40:00,47.15,47.17,47.11,47.14,28405.0,44.2803,44.2991,44.2427,44.2709,28405.0
2022-01-03 12:50:00,47.14,47.16,47.06,47.06,28865.0,44.2709,44.2897,44.1958,44.1958,28865.0
2022-01-03 13:00:00,47.06,47.08,47.02,47.06,14160.0,44.1958,44.2146,44.1582,44.1958,14160.0
2022-01-03 13:10:00,47.06,47.12,47.05,47.05,19970.0,44.1958,44.2521,44.1864,44.1864,19970.0
2022-01-03 13:20:00,47.06,47.09,47.0,47.0,19145.0,44.1958,44.224,44.1394,44.1394,19145.0
2022-01-03 13:30:00,47.02,47.04,46.98,47.03,10365.0,44.1582,44.177,44.1206,44.1676,10365.0
2022-01-03 13:40:00,46.99,47.07,46.99,47.07,9500.0,44.13,44.2052,44.13,44.2052,9500.0
2022-01-03 13:50:00,47.1,47.18,47.1,47.18,13200.0,44.2333,44.3085,44.2333,44.3085,13200.0
2022-01-03 14:00:00,47.2,47.33,47.19,47.33,33090.0,44.3273,44.4493,44.3179,44.4493,33090.0
2022-01-03 14:10:00,47.31,47.33,47.27,47.29,15215.0,44.4306,44.4493,44.393,44.4118,15215.0
2022-01-03 14:20:00,47.26,47.3,47.21,47.26,23045.0,44.3836,44.4212,44.3367,44.3836,23045.0
2022-01-03 14:30:00,47.26,47.26,47.2,47.24,22740.0,44.3836,44.3836,44.3273,44.3648,22740.0
2022-01-03 14:40:00,47.23,47.34,47.23,47.31,14600.0,44.3554,44.4587,44.3554,44.4306,14600.0
2022-01-03 14:50:00,47.3,47.35,47.29,47.3,23345.0,44.4212,44.4681,44.4118,44.4212,23345.0
2022-01-03 15:00:00,47.29,47.29,47.22,47.24,12985.0,44.4118,44.4118,44.346,44.3648,12985.0
2022-01-03 15:10:00,47.26,47.27,47.21,47.24,16020.0,44.3836,44.393,44.3367,44.3648,16020.0
2022-01-03 15:20:00,47.24,47.3,47.19,47.24,29370.0,44.3648,44.4212,44.3179,44.3648,29370.0
2022-01-03 15:30:00,47.22,47.25,47.16,47.18,30725.0,44.346,44.3742,44.2897,44.3085,30725.0
2022-01-03 15:40:00,47.17,47.23,47.1,47.21,58545.0,44.2991,44.3554,44.2333,44.3367,58545.0
2022-01-03 15:50:00,47.18,47.2,47.06,47.12,154580.0,44.3085,44.3273,44.1958,44.2521,154580.0
2022-01-04 09:30:00,47.09,47.48,46.95,46.97,54715.0,44.224,44.5902,44.0925,44.1113,54715.0
2022-01-04 09:40:00,47.06,47.27,47.04,47.14,26875.0,44.1958,44.393,44.177,44.2709,26875.0
2022-01-04 09:50:00,47.09,47.31,47.03,47.27,31915.0,44.224,44.4306,44.1676,44.393,31915.0
2022-01-04 10:00:00,47.27,47.4,47.24,47.33,37465.0,44.393,44.5151,44.3648,44.4493,37465.0
2022-01-04 10:10:00,47.34,47.48,47.34,47.45,24265.0,44.4587,44.5902,44.4587,44.562,24265.0
2022-01-04 10:20:00,47.48,47.56,47.39,47.56,11055.0,44.5902,44.6653,44.5057,44.6653,11055.0
2022-01-04 10:30:00,47.57,47.63,47.57,47.6,12560.0,44.6747,44.7311,44.6747,44.7029,12560.0
2022-01-04 10:40:00,47.61,47.65,47.56,47.65,28625.0,44.7123,44.7499,44.6653,44.7499,28625.0
2022-01-04 10:50:00,47.65,47.78,47.65,47.77,21230.0,44.7499,44.872,44.7499,44.8626,21230.0
2022-01-04 11:00:00,47.77,47.81,47.66,47.75,32580.0,44.8626,44.9001,44.7593,44.8438,32580.0
2022-01-04 11:10:00,47.72,47.72,47.61,47.7,14060.0,44.8156,44.8156,44.7123,44.7968,14060.0
2022-01-04 11:20:00,47.72,47.8,47.68,47.76,24035.0,44.8156,44.8907,44.778,44.8532,24035.0
2022-01-04 11:30:00,47.7,47.84,47.69,47.81,25800.0,44.7968,44.9283,44.7874,44.9001,25800.0
2022-01-04 11:40:00,47.8,47.83,47.76,47.81,18030.0,44.8907,44.9189,44.8532,44.9001,18030.0
2022-01-04 11:50:00,47.8,47.9,47.79,47.9,45405.0,44.8907,44.9847,44.8814,44.9847,45405.0
2022-01-04 12:00:00,47.92,47.92,47.74,47.74,20500.0,45.0034,45.0034,44.8344,44.8344,20500.0
2022-01-04 12:10:00,47.73,47.78,47.55,47.56,33730.0,44.825,44.872,44.656,44.6653,33730.0
2022-01-04 12:20:00,47.57,47.57,47.46,47.46,16630.0,44.6747,44.6747,44.5714,44.5714,16630.0
2022-01-04 12:30:00,47.5,47.5,47.28,47.28,39245.0,44.609,44.609,44.4024,44.4024,39245.0
2022-01-04 12:40:00,47.28,47.35,47.27,47.29,25255.0,44.4024,44.4681,44.393,44.4118,25255.0
2022-01-04 12:50:00,47.29,47.32,47.24,47.28,19515.0,44.4118,44.44,44.3648,44.4024,19515.0
2022-01-04 13:00:00,47.27,47.27,47.22,47.24,9750.0,44.393,44.393,44.346,44.3648,9750.0
2022-01-04 13:10:00,47.25,47.42,47.25,47.4,25085.0,44.3742,44.5339,44.3742,44.5151,25085.0
2022-01-04 13:20:00,47.4,47.4,47.35,47.37,8980.0,44.5151,44.5151,44.4681,44.4869,8980.0
2022-01-04 13:30:00,47.35,47.35,47.16,47.16,26985.0,44.4681,44.4681,44.2897,44.2897,26985.0
2022-01-04 13:40:00,47.12,47.19,47.12,47.17,11090.0,44.2521,44.3179,44.2521,44.2991,11090.0
2022-01-04 13:50:00,47.18,47.18,47.08,47.1,24590.0,44.3085,44.3085,44.2146,44.2333,24590.0
2022-01-04 14:00:00,47.11,47.23,47.11,47.16,17980.0,44.2427,44.3554,44.2427,44.2897,17980.0
2022-01-04 14:10:00,47.18,47.22,47.15,47.2,17875.0,44.3085,44.346,44.2803,44.3273,17875.0
2022-01-04 14:20:00,47.17,47.18,47.1,47.12,13830.0,44.2991,44.3085,44.2333,44.2521,13830.0
2022-01-04 14:30:00,47.12,47.12,47.03,47.03,33125.0,44.2521,44.2521,44.1676,44.1676,33125.0
2022-01-04 14:40:00,47.05,47.22,47.05,47.22,31540.0,44.1864,44.346,44.1864,44.346,31540.0
2022-01-04 14:50:00,47.2,47.25,47.13,47.17,31580.0,44.3273,44.3742,44.2615,44.2991,31580.0
2022-01-04 15:00:00,47.17,47.2,47.09,47.13,25145.0,44.2991,44.3273,44.224,44.2615,25145.0
2022-01-04 15:10:00,47.15,47.24,47.14,47.24,21170.0,44.2803,44.3648,44.2709,44.3648,21170.0
2022-01-04 15:20:00,47.26,47.33,47.23,47.3,20710.0,44.3836,44.4493,44.3554,44.4212,20710.0
2022-01-04 15:30:00,47.3,47.33,47.27,47.27,29260.0,44.4212,44.4493,44.393,44.393,29260.0
2022-01-04 15:40:00,47.27,47.34,47.26,47.28,29240.0,44.393,44.4587,44.3836,44.4024,29240.0
2022-01-04 15:50:00,47.27,47.41,47.22,47.23,188110.0,44.393,44.5245,44.346,44.3554,188110.0
2022-01-05 09:30:00,47.25,47.41,46.83,46.92,80485.0,44.3742,44.5245,43.9798,44.0643,80485.0
2022-01-05 09:40:00,46.92,47.11,46.89,47.04,33305.0,44.0643,44.2427,44.0361,44.177,33305.0
2022-01-05 09:50:00,47.01,47.33,47.01,47.24,31135.0,44.1488,44.4493,44.1488,44.3648,31135.0
2022-01-05 10:00:00,47.24,47.33,46.92,46.96,63125.0,44.3648,44.4493,44.0643,44.1019,63125.0
2022-01-05 10:10:00,47.0,47.13,46.9,47.05,51420.0,44.1394,44.2615,44.0455,44.1864,51420.0
2022-01-05 10:20:00,47.07,47.18,47.07,47.18,30770.0,44.2052,44.3085,44.2052,44.3085,30770.0
2022-01-05 10:30:00,47.16,47.22,47.14,47.18,31210.0,44.2897,44.346,44.2709,44.3085,31210.0
2022-01-05 10:40:00,47.17,47.17,47.1,47.13,13200.0,44.2991,44.2991,44.2333,44.2615,13200.0
2022-01-05 10:50:00,47.12,47.29,47.1,47.29,19880.0,44.2521,44.4118,44.2333,44.4118,19880.0
2022-01-05 11:00:00,47.29,47.36,47.26,47.34,16250.0,44.4118,44.4775,44.3836,44.4587,16250.0
2022-01-05 11:10:00,47.32,47.41,47.3,47.38,26110.0,44.44,44.5245,44.4212,44.4963,26110.0
2022-01-05 11:20:00,47.35,47.44,47.35,47.42,14610.0,44.4681,44.5527,44.4681,44.5339,14610.0
2022-01-05 11:30:00,47.47,47.51,47.45,47.48,20175.0,44.5808,44.6184,44.562,44.5902,20175.0
2022-01-05 11:40:00,47.52,47.55,47.43,47.49,23635.0,44.6278,44.656,44.5433,44.5996,23635.0
2022-01-05 11:50:00,47.49,47.51,47.45,47.51,23800.0,44.5996,44.6184,44.562,44.6184,23800.0
2022-01-05 12:00:00,47.54,47.58,47.5,47.5,53705.0,44.6466,44.6841,44.609,44.609,53705.0
2022-01-05 12:10:00,47.51,47.57,47.48,47.53,68895.0,44.6184,44.6747,44.5902,44.6372,68895.0
2022-01-05 12:20:00,47.52,47.54,47.31,47.34,18895.0,44.6278,44.6466,44.4306,44.4587,18895.0
2022-01-05 12:30:00,47.34,47.49,47.34,47.46,28085.0,44.4587,44.5996,44.4587,44.5714,28085.0
2022-01-05 12:40:00,47.46,47.55,47.41,47.49,12555.0,44.5714,44.656,44.5245,44.5996,12555.0
2022-01-05 12:50:00,47.5,47.54,47.5,47.54,15955.0,44.609,44.6466,44.609,44.6466,15955.0
2022-01-05 13:00:00,47.55,47.58,47.51,47.55,16165.0,44.656,44.6841,44.6184,44.656,16165.0
2022-01-05 13:10:00,47.52,47.54,47.45,47.45,31295.0,44.6278,44.6466,44.562,44.562,31295.0
2022-01-05 13:20:00,47.42,47.48,47.4,47.44,23935.0,44.5339,44.5902,44.5151,44.5527,23935.0
2022-01-05 13:30:00,47.43,47.48,47.23,47.32,31020.0,44.5433,44.5902,44.3554,44.44,31020.0
2022-01-05 13:40:00,47.32,47.32,47.15,47.17,29105.0,44.44,44.44,44.2803,44.2991,29105.0
2022-01-05 13:50:00,47.16,47.16,47.1,47.14,26275.0,44.2897,44.2897,44.2333,44.2709,26275.0
2022-01-05 14:00:00,47.16,47.23,47.01,47.04,41335.0,44.2897,44.3554,44.1488,44.177,41335.0
2022-01-05 14:10:00,47.0,47.01,46.81,46.81,52995.0,44.1394,44.1488,43.961,43.961,52995.0
2022-01-05 14:20:00,46.84,46.9,46.72,46.74,52585.0,43.9892,44.0455,43.8765,43.8953,52585.0
2022-01-05 14:30:00,46.74,46.81,46.62,46.62,19420.0,43.8953,43.961,43.7826,43.7826,19420.0
2022-01-05 14:40:00,46.64,46.65,46.6,46.62,12825.0,43.8013,43.8107,43.7638,43.7826,12825.0
2022-01-05 14:50:00,46.6,46.6,46.44,46.47,33235.0,43.7638,43.7638,43.6135,43.6417,33235.0
2022-01-05 15:00:00,46.47,46.47,46.24,46.27,61005.0,43.6417,43.6417,43.4257,43.4539,61005.0
2022-01-05 15:10:00,46.27,46.31,46.19,46.21,42635.0,43.4539,43.4914,43.3787,43.3975,42635.0
2022-01-05 15:20:00,46.2,46.21,46.0,46.04,101065.0,43.3881,43.3975,43.2003,43.2379,101065.0
2022-01-05 15:30:00,46.07,46.14,45.98,46.06,121565.0,43.266,43.3318,43.1815,43.2566,121565.0
2022-01-05 15:40:00,46.08,46.08,45.92,45.93,123315.0,43.2754,43.2754,43.1252,43.1346,123315.0
2022-01-05 15:50:00,45.92,46.07,45.89,45.93,340605.0,43.1252,43.266,43.097,43.1346,340605.0
2022-01-06 09:30:00,45.84,46.15,45.6,46.12,78040.0,43.05,43.3412,42.8246,43.313,78040.0
2022-01-06 09:40:00,46.12,46.17,45.96,46.01,55185.0,43.313,43.3599,43.1627,43.2097,55185.0
2022-01-06 09:50:00,45.94,46.18,45.82,46.03,16235.0,43.1439,43.3693,43.0313,43.2285,16235.0
2022-01-06 10:00:00,45.95,46.04,45.71,45.99,30750.0,43.1533,43.2379,42.9279,43.1909,30750.0
2022-01-06 10:10:00,45.95,46.07,45.83,45.96,42585.0,43.1533,43.266,43.0406,43.1627,42585.0
2022-01-06 10:20:00,46.0,46.32,45.97,46.22,68610.0,43.2003,43.5008,43.1721,43.4069,68610.0
2022-01-06 10:30:00,46.26,46.36,46.21,46.32,77935.0,43.4445,43.5384,43.3975,43.5008,77935.0
2022-01-06 10:40:00,46.32,46.53,46.31,46.44,47135.0,43.5008,43.698,43.4914,43.6135,47135.0
2022-01-06 10:50:00,46.43,46.43,46.19,46.19,81700.0,43.6041,43.6041,43.3787,43.3787,81700.0
2022-01-06 11:00:00,46.16,46.21,46.09,46.21,43790.0,43.3506,43.3975,43.2848,43.3975,43790.0
2022-01-06 11:10:00,46.23,46.35,46.21,46.25,33275.0,43.4163,43.529,43.3975,43.4351,33275.0
2022-01-06 11:20:00,46.19,46.38,46.19,46.25,34530.0,43.3787,43.5572,43.3787,43.4351,34530.0
2022-01-06 11:30:00,46.29,46.38,46.27,46.37,18325.0,43.4726,43.5572,43.4539,43.5478,18325.0
2022-01-06 11:40:00,46.35,46.45,46.32,46.41,24715.0,43.529,43.6229,43.5008,43.5853,24715.0
2022-01-06 11:50:00,46.38,46.49,46.35,46.49,28805.0,43.5572,43.6605,43.529,43.6605,28805.0
2022-01-06 12:00:00,46.49,46.57,46.46,46.5,16270.0,43.6605,43.7356,43.6323,43.6699,16270.0
2022-01-06 12:10:00,46.46,46.46,46.34,46.34,13135.0,43.6323,43.6323,43.5196,43.5196,13135.0
2022-01-06 12:20:00,46.39,46.53,46.38,46.5,100205.0,43.5666,43.698,43.5572,43.6699,100205.0
2022-01-06 12:30:00,46.48,46.5,46.43,46.47,21490.0,43.6511,43.6699,43.6041,43.6417,21490.0
2022-01-06 12:40:00,46.45,46.48,46.39,46.48,24455.0,43.6229,43.6511,43.5666,43.6511,24455.0
2022-01-06 12:50:00,46.46,46.48,46.41,46.43,20870.0,43.6323,43.6511,43.5853,43.6041,20870.0
2022-01-06 13:00:00,46.43,46.52,46.41,46.52,14295.0,43.6041,43.6886,43.5853,43.6886,14295.0
2022-01-06 13:10:00,46.52,46.54,46.43,46.44,15585.0,43.6886,43.7074,43.6041,43.6135,15585.0
2022-01-06 13:20:00,46.44,46.44,46.29,46.33,14430.0,43.6135,43.6135,43.4726,43.5102,14430.0
2022-01-06 13:30:00,46.3,46.36,46.25,46.27,14055.0,43.482,43.5384,43.4351,43.4539,14055.0
2022-01-06 13:40:00,46.23,46.36,46.23,46.28,41395.0,43.4163,43.5384,43.4163,43.4633,41395.0
2022-01-06 13:50:00,46.29,46.34,46.26,46.32,44255.0,43.4726,43.5196,43.4445,43.5008,44255.0
2022-01-06 14:00:00,46.3,46.35,46.29,46.35,36865.0,43.482,43.529,43.4726,43.529,36865.0
2022-01-06 14:10:00,46.39,46.41,46.3,46.36,26155.0,43.5666,43.5853,43.482,43.5384,26155.0
2022-01-06 14:20:00,46.36,46.38,46.29,46.31,34685.0,43.5384,43.5572,43.4726,43.4914,34685.0
2022-01-06 14:30:00,46.33,46.37,46.32,46.35,24005.0,43.5102,43.5478,43.5008,43.529,24005.0
2022-01-06 14:40:00,46.35,46.39,46.32,46.36,35385.0,43.529,43.5666,43.5008,43.5384,35385.0
2022-01-06 14:50:00,46.37,46.42,46.31,46.32,41435.0,43.5478,43.5947,43.4914,43.5008,41435.0
2022-01-06 15:00:00,46.35,46.37,46.28,46.36,34635.0,43.529,43.5478,43.4633,43.5384,34635.0
2022-01-06 15:10:00,46.36,46.39,46.24,46.26,36055.0,43.5384,43.5666,43.4257,43.4445,36055.0
2022-01-06 15:20:00,46.26,46.26,46.12,46.2,69685.0,43.4445,43.4445,43.313,43.3881,69685.0
2022-01-06 15:30:00,46.19,46.2,46.11,46.13,44720.0,43.3787,43.3881,43.3036,43.3224,44720.0
2022-01-06 15:40:00,46.15,46.24,46.08,46.21,74905.0,43.3412,43.4257,43.2754,43.3975,74905.0
2022-01-06 15:50:00,46.21,46.37,46.21,46.26,286640.0,43.3975,43.5478,43.3975,43.4445,286640.0
2022-01-07 09:30:00,46.15,46.32,45.91,46.08,75340.0,43.3412,43.5008,43.1158,43.2754,75340.0
2022-01-07 09:40:00,46.11,46.18,45.96,46.09,44755.0,43.3036,43.3693,43.1627,43.2848,44755.0
2022-01-07 09:50:00,46.06,46.16,45.88,45.95,79730.0,43.2566,43.3506,43.0876,43.1533,79730.0
2022-01-07 10:00:00,46.01,46.07,45.92,46.07,37995.0,43.2097,43.266,43.1252,43.266,37995.0
2022-01-07 10:10:00,46.07,46.15,45.98,46.05,62980.0,43.266,43.3412,43.1815,43.2473,62980.0
2022-01-07 10:20:00,46.07,46.19,46.01,46.01,23825.0,43.266,43.3787,43.2097,43.2097,23825.0
2022-01-07 10:30:00,46.08,46.08,45.91,45.94,19560.0,43.2754,43.2754,43.1158,43.1439,19560.0
2022-01-07 10:40:00,45.94,46.0,45.6,45.61,94645.0,43.1439,43.2003,42.8246,42.834,94645.0
2022-01-07 10:50:00,45.64,45.73,45.56,45.56,54820.0,42.8622,42.9467,42.7871,42.7871,54820.0
2022-01-07 11:00:00,45.56,45.64,45.45,45.49,38860.0,42.7871,42.8622,42.6838,42.7213,38860.0
2022-01-07 11:10:00,45.47,45.47,45.26,45.28,45055.0,42.7026,42.7026,42.5053,42.5241,45055.0
2022-01-07 11:20:00,45.31,45.31,45.05,45.17,70095.0,42.5523,42.5523,42.3081,42.4208,70095.0
2022-01-07 11:30:00,45.14,45.32,45.12,45.22,68025.0,42.3926,42.5617,42.3739,42.4678,68025.0
2022-01-07 11:40:00,45.23,45.3,45.13,45.28,27635.0,42.4772,42.5429,42.3832,42.5241,27635.0
2022-01-07 11:50:00,45.29,45.36,45.24,45.36,88675.0,42.5335,42.5992,42.4866,42.5992,88675.0
2022-01-07 12:00:00,45.45,45.45,45.36,45.38,21055.0,42.6838,42.6838,42.5992,42.618,21055.0
2022-01-07 12:10:00,45.4,45.44,45.35,45.44,35000.0,42.6368,42.6744,42.5899,42.6744,35000.0
2022-01-07 12:20:00,45.44,45.54,45.38,45.41,195730.0,42.6744,42.7683,42.618,42.6462,195730.0
2022-01-07 12:30:00,45.41,45.44,45.36,45.39,27855.0,42.6462,42.6744,42.5992,42.6274,27855.0
2022-01-07 12:40:00,45.39,45.5,45.39,45.44,32240.0,42.6274,42.7307,42.6274,42.6744,32240.0
2022-01-07 12:50:00,45.45,45.54,45.45,45.52,15490.0,42.6838,42.7683,42.6838,42.7495,15490.0
2022-01-07 13:00:00,45.51,45.59,45.47,45.57,36560.0,42.7401,42.8152,42.7026,42.7965,36560.0
2022-01-07 13:10:00,45.56,45.68,45.55,45.61,35535.0,42.7871,42.8998,42.7777,42.834,35535.0
2022-01-07 13:20:00,45.6,45.6,45.47,45.47,14750.0,42.8246,42.8246,42.7026,42.7026,14750.0
2022-01-07 13:30:00,45.46,45.6,45.45,45.59,32150.0,42.6932,42.8246,42.6838,42.8152,32150.0
2022-01-07 13:40:00,45.57,45.59,45.56,45.57,16500.0,42.7965,42.8152,42.7871,42.7965,16500.0
2022-01-07 13:50:00,45.57,45.67,45.55,45.65,23920.0,42.7965,42.8904,42.7777,42.8716,23920.0
2022-01-07 14:00:00,45.67,45.76,45.67,45.73,26080.0,42.8904,42.9749,42.8904,42.9467,26080.0
2022-01-07 14:10:00,45.74,45.79,45.71,45.77,32830.0,42.9561,43.0031,42.9279,42.9843,32830.0
2022-01-07 14:20:00,45.74,45.76,45.63,45.63,26500.0,42.9561,42.9749,42.8528,42.8528,26500.0
2022-01-07 14:30:00,45.63,45.73,45.63,45.73,23000.0,42.8528,42.9467,42.8528,42.9467,23000.0
2022-01-07 14:40:00,45.74,45.87,45.73,45.86,25650.0,42.9561,43.0782,42.9467,43.0688,25650.0
2022-01-07 14:50:00,45.87,45.89,45.82,45.82,19875.0,43.0782,43.097,43.0313,43.0313,19875.0
2022-01-07 15:00:00,45.83,45.89,45.81,45.87,39310.0,43.0406,43.097,43.0219,43.0782,39310.0
2022-01-07 15:10:00,45.86,45.87,45.78,45.84,48760.0,43.0688,43.0782,42.9937,43.05,48760.0
2022-01-07 15:20:00,45.82,45.84,45.73,45.79,46305.0,43.0313,43.05,42.9467,43.0031,46305.0
2022-01-07 15:30:00,45.78,45.86,45.76,45.86,59385.0,42.9937,43.0688,42.9749,43.0688,59385.0
2022-01-07 15:40:00,45.86,45.9,45.81,45.86,76770.0,43.0688,43.1064,43.0219,43.0688,76770.0
2022-01-07 15:50:00,45.86,45.92,45.66,45.66,369345.0,43.0688,43.1252,42.881,42.881,369345.0
2022-01-10 09:30:00,45.08,45.18,44.73,44.75,139785.0,42.3363,42.4302,42.0076,42.0264,139785.0
2022-01-10 09:40:00,44.75,44.79,44.43,44.46,132725.0,42.0264,42.0639,41.7259,41.754,132725.0
2022-01-10 09:50:00,44.4,44.52,44.13,44.34,272750.0,41.6977,41.8104,41.4441,41.6413,272750.0
2022-01-10 10:00:00,44.43,44.57,44.34,44.52,61925.0,41.7259,41.8573,41.6413,41.8104,61925.0
2022-01-10 10:10:00,44.59,44.59,44.24,44.34,81865.0,41.8761,41.8761,41.5474,41.6413,81865.0
2022-01-10 10:20:00,44.37,44.65,44.33,44.65,38410.0,41.6695,41.9325,41.6319,41.9325,38410.0
2022-01-10 10:30:00,44.69,44.79,44.59,44.63,88100.0,41.97,42.0639,41.8761,41.9137,88100.0
2022-01-10 10:40:00,44.62,44.62,44.24,44.32,217190.0,41.9043,41.9043,41.5474,41.6225,217190.0
2022-01-10 10:50:00,44.25,44.56,44.24,44.56,66015.0,41.5568,41.8479,41.5474,41.8479,66015.0
2022-01-10 11:00:00,44.56,44.75,44.56,44.64,42875.0,41.8479,42.0264,41.8479,41.9231,42875.0
2022-01-10 11:10:00,44.63,44.73,44.6,44.73,61370.0,41.9137,42.0076,41.8855,42.0076,61370.0
2022-01-10 11:20:00,44.7,44.77,44.65,44.73,56075.0,41.9794,42.0452,41.9325,42.0076,56075.0
2022-01-10 11:30:00,44.74,44.76,44.58,44.61,75450.0,42.017,42.0358,41.8667,41.8949,75450.0
2022-01-10 11:40:00,44.63,44.65,44.55,44.61,19000.0,41.9137,41.9325,41.8385,41.8949,19000.0
2022-01-10 11:50:00,44.61,44.64,44.52,44.57,27605.0,41.8949,41.9231,41.8104,41.8573,27605.0
2022-01-10 12:00:00,44.63,44.8,44.61,44.73,32485.0,41.9137,42.0733,41.8949,42.0076,32485.0
2022-01-10 12:10:00,44.74,44.9,44.73,44.87,33850.0,42.017,42.1672,42.0076,42.1391,33850.0
2022-01-10 12:20:00,44.87,44.91,44.73,44.76,46255.0,42.1391,42.1766,42.0076,42.0358,46255.0
2022-01-10 12:30:00,44.77,44.77,44.58,44.66,40560.0,42.0452,42.0452,41.8667,41.9419,40560.0
2022-01-10 12:40:00,44.67,44.68,44.59,44.63,26820.0,41.9512,41.9606,41.8761,41.9137,26820.0
2022-01-10 12:50:00,44.63,44.88,44.61,44.78,25310.0,41.9137,42.1485,41.8949,42.0545,25310.0
2022-01-10 13:00:00,44.78,44.88,44.77,44.77,24075.0,42.0545,42.1485,42.0452,42.0452,24075.0
2022-01-10 13:10:00,44.83,44.87,44.79,44.85,28825.0,42.1015,42.1391,42.0639,42.1203,28825.0
2022-01-10 13:20:00,44.86,44.98,44.81,44.95,27135.0,42.1297,42.2424,42.0827,42.2142,27135.0
2022-01-10 13:30:00,44.95,44.98,44.83,44.85,64305.0,42.2142,42.2424,42.1015,42.1203,64305.0
2022-01-10 13:40:00,44.84,44.99,44.83,44.96,39160.0,42.1109,42.2518,42.1015,42.2236,39160.0
2022-01-10 13:50:00,44.97,45.13,44.97,45.07,32000.0,42.233,42.3832,42.233,42.3269,32000.0
2022-01-10 14:00:00,45.06,45.18,45.01,45.14,61250.0,42.3175,42.4302,42.2706,42.3926,61250.0
2022-01-10 14:10:00,45.15,45.26,45.09,45.2,31740.0,42.402,42.5053,42.3457,42.449,31740.0
2022-01-10 14:20:00,45.2,45.21,45.09,45.1,29880.0,42.449,42.4584,42.3457,42.3551,29880.0
2022-01-10 14:30:00,45.11,45.15,45.07,45.09,41315.0,42.3645,42.402,42.3269,42.3457,41315.0
2022-01-10 14:40:00,45.12,45.18,45.07,45.15,47225.0,42.3739,42.4302,42.3269,42.402,47225.0
2022-01-10 14:50:00,45.13,45.13,45.02,45.1,32030.0,42.3832,42.3832,42.2799,42.3551,32030.0
2022-01-10 15:00:00,45.12,45.12,45.0,45.07,86005.0,42.3739,42.3739,42.2612,42.3269,86005.0
2022-01-10 15:10:00,45.1,45.16,45.07,45.13,38685.0,42.3551,42.4114,42.3269,42.3832,38685.0
2022-01-10 15:20:00,45.13,45.2,45.12,45.2,37975.0,42.3832,42.449,42.3739,42.449,37975.0
2022-01-10 15:30:00,45.17,45.19,45.07,45.13,71465.0,42.4208,42.4396,42.3269,42.3832,71465.0
2022-01-10 15:40:00,45.14,45.24,45.1,45.23,89200.0,42.3926,42.4866,42.3551,42.4772,89200.0
2022-01-10 15:50:00,45.23,45.48,45.23,45.47,406415.0,42.4772,42.7119,42.4772,42.7026,406415.0
2022-01-11 09:30:00,45.58,45.59,45.17,45.17,53135.0,42.8059,42.8152,42.4208,42.4208,53135.0
2022-01-11 09:40:00,45.12,45.16,44.75,44.8,62720.0,42.3739,42.4114,42.0264,42.0733,62720.0
2022-01-11 09:50:00,44.76,44.93,44.74,44.82,45700.0,42.0358,42.1954,42.017,42.0921,45700.0
2022-01-11 10:00:00,44.85,45.02,44.79,44.98,74245.0,42.1203,42.2799,42.0639,42.2424,74245.0
2022-01-11 10:10:00,44.98,44.98,44.74,44.91,53355.0,42.2424,42.2424,42.017,42.1766,53355.0
2022-01-11 10:20:00,44.89,44.96,44.74,44.83,72130.0,42.1579,42.2236,42.017,42.1015,72130.0
2022-01-11 10:30:00,44.84,44.94,44.72,44.72,40565.0,42.1109,42.2048,41.9982,41.9982,40565.0
2022-01-11 10:40:00,44.72,44.73,44.51,44.52,69575.0,41.9982,42.0076,41.801,41.8104,69575.0
2022-01-11 10:50:00,44.51,44.59,44.42,44.47,48240.0,41.801,41.8761,41.7165,41.7634,48240.0
2022-01-11 11:00:00,44.44,44.56,44.32,44.52,215070.0,41.7352,41.8479,41.6225,41.8104,215070.0
2022-01-11 11:10:00,44.57,44.83,44.57,44.82,54215.0,41.8573,42.1015,41.8573,42.0921,54215.0
2022-01-11 11:20:00,44.82,45.04,44.79,44.97,51465.0,42.0921,42.2987,42.0639,42.233,51465.0
2022-01-11 11:30:00,44.98,45.16,44.93,45.08,45750.0,42.2424,42.4114,42.1954,42.3363,45750.0
2022-01-11 11:40:00,45.06,45.12,44.97,45.06,107530.0,42.3175,42.3739,42.233,42.3175,107530.0
2022-01-11 11:50:00,45.03,45.12,44.98,45.0,50780.0,42.2893,42.3739,42.2424,42.2612,50780.0
2022-01-11 12:00:00,45.01,45.02,44.91,44.93,35590.0,42.2706,42.2799,42.1766,42.1954,35590.0
2022-01-11 12:10:00,44.91,44.93,44.78,44.85,58290.0,42.1766,42.1954,42.0545,42.1203,58290.0
2022-01-11 12:20:00,44.81,44.89,44.76,44.85,32230.0,42.0827,42.1579,42.0358,42.1203,32230.0
2022-01-11 12:30:00,44.83,44.88,44.75,44.77,30675.0,42.1015,42.1485,42.0264,42.0452,30675.0
2022-01-11 12:40:00,44.76,44.86,44.74,44.86,98620.0,42.0358,42.1297,42.017,42.1297,98620.0
2022-01-11 12:50:00,44.88,44.96,44.84,44.95,24470.0,42.1485,42.2236,42.1109,42.2142,24470.0
2022-01-11 13:00:00,44.97,44.97,44.79,44.79,24715.0,42.233,42.233,42.0639,42.0639,24715.0
2022-01-11 13:10:00,44.79,44.97,44.79,44.9,40830.0,42.0639,42.233,42.0639,42.1672,40830.0
2022-01-11 13:20:00,44.89,44.93,44.88,44.91,37455.0,42.1579,42.1954,42.1485,42.1766,37455.0
2022-01-11 13:30:00,44.9,44.99,44.85,44.99,50470.0,42.1672,42.2518,42.1203,42.2518,50470.0
2022-01-11 13:40:00,44.96,44.99,44.91,44.92,50600.0,42.2236,42.2518,42.1766,42.186,50600.0
2022-01-11 13:50:00,44.93,45.06,44.93,45.02,28575.0,42.1954,42.3175,42.1954,42.2799,28575.0
2022-01-11 14:00:00,44.99,44.99,44.84,44.84,44025.0,42.2518,42.2518,42.1109,42.1109,44025.0
2022-01-11 14:10:00,44.87,44.9,44.82,44.87,91300.0,42.1391,42.1672,42.0921,42.1391,91300.0
2022-01-11 14:20:00,44.88,44.97,44.88,44.97,72485.0,42.1485,42.233,42.1485,42.233,72485.0
2022-01-11 14:30:00,44.96,45.02,44.9,44.97,34705.0,42.2236,42.2799,42.1672,42.233,34705.0
2022-01-11 14:40:00,44.97,45.01,44.92,44.98,39555.0,42.233,42.2706,42.186,42.2424,39555.0
2022-01-11 14:50:00,45.01,45.05,44.98,45.04,40370.0,42.2706,42.3081,42.2424,42.2987,40370.0
2022-01-11 15:00:00,45.04,45.24,45.04,45.22,60150.0,42.2987,42.4866,42.2987,42.4678,60150.0
2022-01-11 15:10:00,45.21,45.26,45.19,45.23,72090.0,42.4584,42.5053,42.4396,42.4772,72090.0
2022-01-11 15:20:00,45.23,45.24,45.14,45.2,67480.0,42.4772,42.4866,42.3926,42.449,67480.0
2022-01-11 15:30:00,45.21,45.26,45.14,45.18,105585.0,42.4584,42.5053,42.3926,42.4302,105585.0
2022-01-11 15:40:00,45.18,45.21,45.14,45.16,75450.0,42.4302,42.4584,42.3926,42.4114,75450.0
2022-01-11 15:50:00,45.14,45.18,45.06,45.18,318540.0,42.3926,42.4302,42.3175,42.4302,318540.0
2022-01-12 09:30:00,45.28,45.71,45.2,45.56,92935.0,42.5241,42.9279,42.449,42.7871,92935.0
2022-01-12 09:40:00,45.74,45.77,45.43,45.73,19480.0,42.9561,42.9843,42.665,42.9467,19480.0
2022-01-12 09:50:00,45.68,45.9,45.68,45.87,67255.0,42.8998,43.1064,42.8998,43.0782,67255.0
2022-01-12 10:00:00,45.91,45.92,45.77,45.92,32755.0,43.1158,43.1252,42.9843,43.1252,32755.0
2022-01-12 10:10:00,45.93,46.16,45.89,46.11,15830.0,43.1346,43.3506,43.097,43.3036,15830.0
2022-01-12 10:20:00,46.15,46.15,45.86,45.89,49360.0,43.3412,43.3412,43.0688,43.097,49360.0
2022-01-12 10:30:00,45.91,45.95,45.85,45.86,25840.0,43.1158,43.1533,43.0594,43.0688,25840.0
2022-01-12 10:40:00,45.85,45.9,45.81,45.84,16865.0,43.0594,43.1064,43.0219,43.05,16865.0
2022-01-12 10:50:00,45.83,45.87,45.73,45.73,25825.0,43.0406,43.0782,42.9467,42.9467,25825.0
2022-01-12 11:00:00,45.7,45.74,45.44,45.44,42390.0,42.9186,42.9561,42.6744,42.6744,42390.0
2022-01-12 11:10:00,45.43,45.43,45.29,45.38,30280.0,42.665,42.665,42.5335,42.618,30280.0
2022-01-12 11:20:00,45.34,45.51,45.34,45.49,15250.0,42.5805,42.7401,42.5805,42.7213,15250.0
2022-01-12 11:30:00,45.52,45.61,45.51,45.58,17875.0,42.7495,42.834,42.7401,42.8059,17875.0
2022-01-12 11:40:00,45.58,45.61,45.5,45.5,32110.0,42.8059,42.834,42.7307,42.7307,32110.0
2022-01-12 11:50:00,45.53,45.64,45.53,45.58,21240.0,42.7589,42.8622,42.7589,42.8059,21240.0
2022-01-12 12:00:00,45.61,45.61,45.51,45.51,5780.0,42.834,42.834,42.7401,42.7401,5780.0
2022-01-12 12:10:00,45.53,45.54,45.48,45.53,18665.0,42.7589,42.7683,42.7119,42.7589,18665.0
2022-01-12 12:20:00,45.54,45.63,45.53,45.59,12270.0,42.7683,42.8528,42.7589,42.8152,12270.0
2022-01-12 12:30:00,45.59,45.63,45.54,45.56,32380.0,42.8152,42.8528,42.7683,42.7871,32380.0
2022-01-12 12:40:00,45.58,45.6,45.55,45.58,12000.0,42.8059,42.8246,42.7777,42.8059,12000.0
2022-01-12 12:50:00,45.59,45.61,45.55,45.6,22610.0,42.8152,42.834,42.7777,42.8246,22610.0
2022-01-12 13:00:00,45.6,45.6,45.53,45.58,43315.0,42.8246,42.8246,42.7589,42.8059,43315.0
2022-01-12 13:10:00,45.58,45.6,45.54,45.55,9255.0,42.8059,42.8246,42.7683,42.7777,9255.0
2022-01-12 13:20:00,45.55,45.63,45.55,45.59,12500.0,42.7777,42.8528,42.7777,42.8152,12500.0
2022-01-12 13:30:00,45.6,45.61,45.49,45.55,74045.0,42.8246,42.834,42.7213,42.7777,74045.0
2022-01-12 13:40:00,45.54,45.63,45.54,45.61,33890.0,42.7683,42.8528,42.7683,42.834,33890.0
2022-01-12 13:50:00,45.61,45.67,45.56,45.67,21660.0,42.834,42.8904,42.7871,42.8904,21660.0
2022-01-12 14:00:00,45.67,45.67,45.61,45.67,9020.0,42.8904,42.8904,42.834,42.8904,9020.0
2022-01-12 14:10:00,45.66,45.7,45.63,45.69,10100.0,42.881,42.9186,42.8528,42.9092,10100.0
2022-01-12 14:20:00,45.7,45.78,45.7,45.78,7785.0,42.9186,42.9937,42.9186,42.9937,7785.0
2022-01-12 14:30:00,45.77,45.77,45.69,45.69,13535.0,42.9843,42.9843,42.9092,42.9092,13535.0
2022-01-12 14:40:00,45.69,45.69,45.67,45.68,9780.0,42.9092,42.9092,42.8904,42.8998,9780.0
2022-01-12 14:50:00,45.7,45.73,45.69,45.71,12500.0,42.9186,42.9467,42.9092,42.9279,12500.0
2022-01-12 15:00:00,45.73,45.74,45.62,45.62,22820.0,42.9467,42.9561,42.8434,42.8434,22820.0
2022-01-12 15:10:00,45.63,45.71,45.62,45.7,16965.0,42.8528,42.9279,42.8434,42.9186,16965.0
2022-01-12 15:20:00,45.67,45.74,45.67,45.69,12645.0,42.8904,42.9561,42.8904,42.9092,12645.0
2022-01-12 15:30:00,45.68,45.73,45.62,45.65,25170.0,42.8998,42.9467,42.8434,42.8716,25170.0
2022-01-12 15:40:00,45.66,45.79,45.65,45.76,49995.0,42.881,43.0031,42.8716,42.9749,49995.0
2022-01-12 15:50:00,45.78,45.95,45.76,45.78,172025.0,42.9937,43.1533,42.9749,42.9937,172025.0
2022-01-13 09:30:00,46.26,46.53,45.99,46.18,76090.0,43.4445,43.698,43.1909,43.3693,76090.0
2022-01-13 09:40:00,46.22,46.44,46.11,46.44,73405.0,43.4069,43.6135,43.3036,43.6135,73405.0
2022-01-13 09:50:00,46.44,46.69,46.44,46.58,67615.0,43.6135,43.8483,43.6135,43.745,67615.0
2022-01-13 10:00:00,46.61,46.62,46.5,46.59,58865.0,43.7732,43.7826,43.6699,43.7544,58865.0
2022-01-13 10:10:00,46.59,46.79,46.58,46.71,68110.0,43.7544,43.9422,43.745,43.8671,68110.0
2022-01-13 10:20:00,46.73,46.84,46.73,46.83,48470.0,43.8859,43.9892,43.8859,43.9798,48470.0
2022-01-13 10:30:00,46.83,46.86,46.59,46.59,53425.0,43.9798,44.008,43.7544,43.7544,53425.0
2022-01-13 10:40:00,46.57,46.6,46.51,46.51,25715.0,43.7356,43.7638,43.6793,43.6793,25715.0
2022-01-13 10:50:00,46.48,46.52,46.36,46.51,27265.0,43.6511,43.6886,43.5384,43.6793,27265.0
2022-01-13 11:00:00,46.51,46.51,46.41,46.44,7750.0,43.6793,43.6793,43.5853,43.6135,7750.0
2022-01-13 11:10:00,46.43,46.51,46.41,46.49,31205.0,43.6041,43.6793,43.5853,43.6605,31205.0
2022-01-13 11:20:00,46.49,46.72,46.48,46.72,13505.0,43.6605,43.8765,43.6511,43.8765,13505.0
2022-01-13 11:30:00,46.69,46.78,46.64,46.76,33045.0,43.8483,43.9328,43.8013,43.914,33045.0
2022-01-13 11:40:00,46.73,46.77,46.7,46.7,14015.0,43.8859,43.9234,43.8577,43.8577,14015.0
2022-01-13 11:50:00,46.71,46.73,46.6,46.6,49095.0,43.8671,43.8859,43.7638,43.7638,49095.0
2022-01-13 12:00:00,46.57,46.59,46.39,46.39,15625.0,43.7356,43.7544,43.5666,43.5666,15625.0
2022-01-13 12:10:00,46.41,46.46,46.3,46.31,38615.0,43.5853,43.6323,43.482,43.4914,38615.0
2022-01-13 12:20:00,46.32,46.39,46.29,46.33,15405.0,43.5008,43.5666,43.4726,43.5102,15405.0
2022-01-13 12:30:00,46.3,46.38,46.23,46.33,18710.0,43.482,43.5572,43.4163,43.5102,18710.0
2022-01-13 12:40:00,46.35,46.35,46.32,46.35,10090.0,43.529,43.529,43.5008,43.529,10090.0
2022-01-13 12:50:00,46.38,46.48,46.36,46.48,24795.0,43.5572,43.6511,43.5384,43.6511,24795.0
2022-01-13 13:00:00,46.5,46.58,46.4,46.51,15500.0,43.6699,43.745,43.576,43.6793,15500.0
2022-01-13 13:10:00,46.5,46.57,46.46,46.57,8115.0,43.6699,43.7356,43.6323,43.7356,8115.0
2022-01-13 13:20:00,46.56,46.57,46.5,46.57,15265.0,43.7262,43.7356,43.6699,43.7356,15265.0
2022-01-13 13:30:00,46.53,46.53,46.45,46.47,10500.0,43.698,43.698,43.6229,43.6417,10500.0
2022-01-13 13:40:00,46.48,46.57,46.48,46.56,14370.0,43.6511,43.7356,43.6511,43.7262,14370.0
2022-01-13 13:50:00,46.55,46.66,46.55,46.64,20035.0,43.7168,43.8201,43.7168,43.8013,20035.0
2022-01-13 14:00:00,46.65,46.65,46.58,46.59,9075.0,43.8107,43.8107,43.745,43.7544,9075.0
2022-01-13 14:10:00,46.63,46.65,46.54,46.54,13460.0,43.792,43.8107,43.7074,43.7074,13460.0
2022-01-13 14:20:00,46.54,46.54,46.46,46.51,22580.0,43.7074,43.7074,43.6323,43.6793,22580.0
2022-01-13 14:30:00,46.49,46.49,46.35,46.35,13525.0,43.6605,43.6605,43.529,43.529,13525.0
2022-01-13 14:40:00,46.37,46.42,46.35,46.42,12500.0,43.5478,43.5947,43.529,43.5947,12500.0
2022-01-13 14:50:00,46.39,46.51,46.39,46.41,11435.0,43.5666,43.6793,43.5666,43.5853,11435.0
2022-01-13 15:00:00,46.4,46.41,46.22,46.23,36190.0,43.576,43.5853,43.4069,43.4163,36190.0
2022-01-13 15:10:00,46.23,46.25,46.15,46.24,22565.0,43.4163,43.4351,43.3412,43.4257,22565.0
2022-01-13 15:20:00,46.25,46.25,46.2,46.24,28460.0,43.4351,43.4351,43.3881,43.4257,28460.0
2022-01-13 15:30:00,46.24,46.28,46.16,46.17,31040.0,43.4257,43.4633,43.3506,43.3599,31040.0
2022-01-13 15:40:00,46.18,46.23,46.07,46.13,42545.0,43.3693,43.4163,43.266,43.3224,42545.0
2022-01-13 15:50:00,46.1,46.22,46.05,46.18,137495.0,43.2942,43.4069,43.2473,43.3693,137495.0
2022-01-14 09:30:00,45.91,46.0,45.52,45.85,113215.0,43.1158,43.2003,42.7495,43.0594,113215.0
2022-01-14 09:40:00,45.86,46.17,45.69,45.79,46120.0,43.0688,43.3599,42.9092,43.0031,46120.0
2022-01-14 09:50:00,45.79,45.88,45.69,45.88,22250.0,43.0031,43.0876,42.9092,43.0876,22250.0
2022-01-14 10:00:00,45.97,45.97,45.7,45.81,41215.0,43.1721,43.1721,42.9186,43.0219,41215.0
2022-01-14 10:10:00,45.77,45.79,45.59,45.64,42620.0,42.9843,43.0031,42.8152,42.8622,42620.0
2022-01-14 10:20:00,45.67,45.67,45.51,45.52,43800.0,42.8904,42.8904,42.7401,42.7495,43800.0
2022-01-14 10:30:00,45.48,45.52,45.3,45.34,37530.0,42.7119,42.7495,42.5429,42.5805,37530.0
2022-01-14 10:40:00,45.22,45.4,45.18,45.36,36235.0,42.4678,42.6368,42.4302,42.5992,36235.0
2022-01-14 10:50:00,45.35,45.42,45.27,45.29,47220.0,42.5899,42.6556,42.5147,42.5335,47220.0
2022-01-14 11:00:00,45.3,45.34,45.22,45.26,39820.0,42.5429,42.5805,42.4678,42.5053,39820.0
2022-01-14 11:10:00,45.25,45.26,44.98,44.99,50930.0,42.4959,42.5053,42.2424,42.2518,50930.0
2022-01-14 11:20:00,45.02,45.04,44.76,44.96,45835.0,42.2799,42.2987,42.0358,42.2236,45835.0
2022-01-14 11:30:00,45.0,45.15,44.97,44.97,43460.0,42.2612,42.402,42.233,42.233,43460.0
2022-01-14 11:40:00,45.05,45.17,44.97,45.03,35495.0,42.3081,42.4208,42.233,42.2893,35495.0
2022-01-14 11:50:00,45.08,45.08,44.92,45.0,26175.0,42.3363,42.3363,42.186,42.2612,26175.0
2022-01-14 12:00:00,44.97,44.98,44.65,44.68,70350.0,42.233,42.2424,41.9325,41.9606,70350.0
2022-01-14 12:10:00,44.66,44.72,44.45,44.61,77210.0,41.9419,41.9982,41.7446,41.8949,77210.0
2022-01-14 12:20:00,44.61,44.73,44.58,44.66,29160.0,41.8949,42.0076,41.8667,41.9419,29160.0
2022-01-14 12:30:00,44.66,44.69,44.58,44.58,24785.0,41.9419,41.97,41.8667,41.8667,24785.0
2022-01-14 12:40:00,44.54,44.59,44.42,44.42,19985.0,41.8292,41.8761,41.7165,41.7165,19985.0
2022-01-14 12:50:00,44.44,44.46,44.33,44.43,57330.0,41.7352,41.754,41.6319,41.7259,57330.0
2022-01-14 13:00:00,44.41,44.52,44.39,44.47,32805.0,41.7071,41.8104,41.6883,41.7634,32805.0
2022-01-14 13:10:00,44.45,44.56,44.42,44.56,58750.0,41.7446,41.8479,41.7165,41.8479,58750.0
2022-01-14 13:20:00,44.6,44.6,44.44,44.5,27505.0,41.8855,41.8855,41.7352,41.7916,27505.0
2022-01-14 13:30:00,44.49,44.57,44.48,44.5,43250.0,41.7822,41.8573,41.7728,41.7916,43250.0
2022-01-14 13:40:00,44.5,44.6,44.49,44.58,24755.0,41.7916,41.8855,41.7822,41.8667,24755.0
2022-01-14 13:50:00,44.57,44.62,44.52,44.58,46215.0,41.8573,41.9043,41.8104,41.8667,46215.0
2022-01-14 14:00:00,44.54,44.56,44.44,44.44,38560.0,41.8292,41.8479,41.7352,41.7352,38560.0
2022-01-14 14:10:00,44.44,44.44,44.37,44.4,36525.0,41.7352,41.7352,41.6695,41.6977,36525.0
2022-01-14 14:20:00,44.4,44.44,44.37,44.37,26865.0,41.6977,41.7352,41.6695,41.6695,26865.0
2022-01-14 14:30:00,44.39,44.51,44.39,44.51,42680.0,41.6883,41.801,41.6883,41.801,42680.0
2022-01-14 14:40:00,44.48,44.48,44.42,44.44,91980.0,41.7728,41.7728,41.7165,41.7352,91980.0
2022-01-14 14:50:00,44.46,44.5,44.42,44.42,59385.0,41.754,41.7916,41.7165,41.7165,59385.0
2022-01-14 15:00:00,44.43,44.45,44.35,44.37,54750.0,41.7259,41.7446,41.6507,41.6695,54750.0
2022-01-14 15:10:00,44.37,44.39,44.32,44.37,46860.0,41.6695,41.6883,41.6225,41.6695,46860.0
2022-01-14 15:20:00,44.35,44.52,44.35,44.42,54835.0,41.6507,41.8104,41.6507,41.7165,54835.0
2022-01-14 15:30:00,44.42,44.48,44.39,44.46,72945.0,41.7165,41.7728,41.6883,41.754,72945.0
2022-01-14 15:40:00,44.44,44.49,44.36,44.4,104805.0,41.7352,41.7822,41.6601,41.6977,104805.0
2022-01-14 15:50:00,44.41,44.5,44.37,44.39,374260.0,41.7071,41.7916,41.6695,41.6883,374260.0
2022-01-18 09:30:00,43.85,43.96,43.1,43.65,280915.0,41.1812,41.2845,40.4768,40.9933,280915.0
2022-01-18 09:40:00,43.6,43.71,43.25,43.33,66760.0,40.9464,41.0497,40.6177,40.6928,66760.0
2022-01-18 09:50:00,43.3,43.51,43.3,43.49,81700.0,40.6646,40.8618,40.6646,40.8431,81700.0
2022-01-18 10:00:00,43.48,43.75,43.45,43.72,47290.0,40.8337,41.0872,40.8055,41.0591,47290.0
2022-01-18 10:10:00,43.71,43.93,43.71,43.89,110485.0,41.0497,41.2563,41.0497,41.2187,110485.0
2022-01-18 10:20:00,43.88,43.94,43.85,43.89,63765.0,41.2093,41.2657,41.1812,41.2187,63765.0
2022-01-18 10:30:00,43.88,43.99,43.8,43.88,81550.0,41.2093,41.3126,41.1342,41.2093,81550.0
2022-01-18 10:40:00,43.91,43.99,43.87,43.9,58720.0,41.2375,41.3126,41.1999,41.2281,58720.0
2022-01-18 10:50:00,43.87,44.05,43.85,44.05,47605.0,41.1999,41.369,41.1812,41.369,47605.0
2022-01-18 11:00:00,44.03,44.15,43.95,43.96,36840.0,41.3502,41.4629,41.2751,41.2845,36840.0
2022-01-18 11:10:00,43.99,44.11,43.95,44.1,24080.0,41.3126,41.4253,41.2751,41.4159,24080.0
2022-01-18 11:20:00,44.07,44.12,43.99,44.0,36855.0,41.3878,41.4347,41.3126,41.322,36855.0
2022-01-18 11:30:00,44.0,44.15,43.92,44.13,44895.0,41.322,41.4629,41.2469,41.4441,44895.0
2022-01-18 11:40:00,44.15,44.24,44.13,44.24,46375.0,41.4629,41.5474,41.4441,41.5474,46375.0
2022-01-18 11:50:00,44.24,44.37,44.22,44.34,30550.0,41.5474,41.6695,41.5286,41.6413,30550.0
2022-01-18 12:00:00,44.29,44.29,44.13,44.22,24200.0,41.5944,41.5944,41.4441,41.5286,24200.0
2022-01-18 12:10:00,44.2,44.32,44.19,44.27,26940.0,41.5098,41.6225,41.5005,41.5756,26940.0
2022-01-18 12:20:00,44.19,44.26,44.17,44.26,28765.0,41.5005,41.5662,41.4817,41.5662,28765.0
2022-01-18 12:30:00,44.22,44.29,44.15,44.17,49690.0,41.5286,41.5944,41.4629,41.4817,49690.0
2022-01-18 12:40:00,44.19,44.21,44.06,44.06,13690.0,41.5005,41.5192,41.3784,41.3784,13690.0
2022-01-18 12:50:00,44.09,44.09,43.95,44.05,29510.0,41.4065,41.4065,41.2751,41.369,29510.0
2022-01-18 13:00:00,44.05,44.13,44.0,44.09,38475.0,41.369,41.4441,41.322,41.4065,38475.0
2022-01-18 13:10:00,44.11,44.25,44.11,44.25,35795.0,41.4253,41.5568,41.4253,41.5568,35795.0
2022-01-18 13:20:00,44.22,44.26,44.12,44.23,30175.0,41.5286,41.5662,41.4347,41.538,30175.0
2022-01-18 13:30:00,44.23,44.3,44.2,44.3,34085.0,41.538,41.6038,41.5098,41.6038,34085.0
2022-01-18 13:40:00,44.28,44.38,44.25,44.27,29045.0,41.585,41.6789,41.5568,41.5756,29045.0
2022-01-18 13:50:00,44.28,44.33,44.22,44.26,24725.0,41.585,41.6319,41.5286,41.5662,24725.0
2022-01-18 14:00:00,44.26,44.31,44.24,44.24,36855.0,41.5662,41.6132,41.5474,41.5474,36855.0
2022-01-18 14:10:00,44.25,44.29,44.21,44.25,39775.0,41.5568,41.5944,41.5192,41.5568,39775.0
2022-01-18 14:20:00,44.26,44.26,44.16,44.18,27000.0,41.5662,41.5662,41.4723,41.4911,27000.0
2022-01-18 14:30:00,44.19,44.26,44.18,44.25,29835.0,41.5005,41.5662,41.4911,41.5568,29835.0
2022-01-18 14:40:00,44.24,44.33,44.23,44.31,44250.0,41.5474,41.6319,41.538,41.6132,44250.0
2022-01-18 14:50:00,44.28,44.41,44.28,44.38,37715.0,41.585,41.7071,41.585,41.6789,37715.0
2022-01-18 15:00:00,44.37,44.41,44.28,44.28,42860.0,41.6695,41.7071,41.585,41.585,42860.0
2022-01-18 15:10:00,44.3,44.32,44.15,44.2,50010.0,41.6038,41.6225,41.4629,41.5098,50010.0
2022-01-18 15:20:00,44.2,44.34,44.2,44.3,43870.0,41.5098,41.6413,41.5098,41.6038,43870.0
2022-01-18 15:30:00,44.31,44.35,44.28,44.33,75285.0,41.6132,41.6507,41.585,41.6319,75285.0
2022-01-18 15:40:00,44.31,44.31,44.23,44.26,95160.0,41.6132,41.6132,41.538,41.5662,95160.0
2022-01-18 15:50:00,44.28,44.36,44.15,44.3,253865.0,41.585,41.6601,41.4629,41.6038,253865.0
2022-01-19 09:30:00,44.54,45.02,44.38,45.02,117020.0,41.8292,42.2799,41.6789,42.2799,117020.0
2022-01-19 09:40:00,44.8,44.96,44.7,44.96,73360.0,42.0733,42.2236,41.9794,42.2236,73360.0
2022-01-19 09:50:00,44.93,44.93,44.77,44.79,17930.0,42.1954,42.1954,42.0452,42.0639,17930.0
2022-01-19 10:00:00,44.79,44.94,44.76,44.79,41135.0,42.0639,42.2048,42.0358,42.0639,41135.0
2022-01-19 10:10:00,44.82,45.0,44.77,44.93,50740.0,42.0921,42.2612,42.0452,42.1954,50740.0
2022-01-19 10:20:00,44.93,45.01,44.79,44.82,46820.0,42.1954,42.2706,42.0639,42.0921,46820.0
2022-01-19 10:30:00,44.8,44.86,44.77,44.77,139000.0,42.0733,42.1297,42.0452,42.0452,139000.0
2022-01-19 10:40:00,44.78,44.86,44.56,44.74,43610.0,42.0545,42.1297,41.8479,42.017,43610.0
2022-01-19 10:50:00,44.73,44.94,44.71,44.9,54110.0,42.0076,42.2048,41.9888,42.1672,54110.0
2022-01-19 11:00:00,44.89,45.0,44.81,44.9,60405.0,42.1579,42.2612,42.0827,42.1672,60405.0
2022-01-19 11:10:00,44.86,44.86,44.37,44.45,159045.0,42.1297,42.1297,41.6695,41.7446,159045.0
2022-01-19 11:20:00,44.5,44.74,44.41,44.67,37845.0,41.7916,42.017,41.7071,41.9512,37845.0
2022-01-19 11:30:00,44.7,44.73,44.46,44.48,18275.0,41.9794,42.0076,41.754,41.7728,18275.0
2022-01-19 11:40:00,44.54,44.68,44.5,44.5,19215.0,41.8292,41.9606,41.7916,41.7916,19215.0
2022-01-19 11:50:00,44.55,44.55,44.44,44.46,19370.0,41.8385,41.8385,41.7352,41.754,19370.0
2022-01-19 12:00:00,44.52,44.62,44.38,44.62,48560.0,41.8104,41.9043,41.6789,41.9043,48560.0
2022-01-19 12:10:00,44.64,44.76,44.63,44.63,19660.0,41.9231,42.0358,41.9137,41.9137,19660.0
2022-01-19 12:20:00,44.64,44.72,44.59,44.62,22065.0,41.9231,41.9982,41.8761,41.9043,22065.0
2022-01-19 12:30:00,44.62,44.63,44.55,44.6,14650.0,41.9043,41.9137,41.8385,41.8855,14650.0
2022-01-19 12:40:00,44.6,44.78,44.6,44.76,26010.0,41.8855,42.0545,41.8855,42.0358,26010.0
2022-01-19 12:50:00,44.77,44.81,44.7,44.8,25960.0,42.0452,42.0827,41.9794,42.0733,25960.0
2022-01-19 13:00:00,44.79,44.84,44.73,44.76,26620.0,42.0639,42.1109,42.0076,42.0358,26620.0
2022-01-19 13:10:00,44.76,44.76,44.72,44.75,18435.0,42.0358,42.0358,41.9982,42.0264,18435.0
2022-01-19 13:20:00,44.76,44.76,44.66,44.66,18140.0,42.0358,42.0358,41.9419,41.9419,18140.0
2022-01-19 13:30:00,44.64,44.67,44.62,44.65,15810.0,41.9231,41.9512,41.9043,41.9325,15810.0
2022-01-19 13:40:00,44.63,44.66,44.5,44.56,27465.0,41.9137,41.9419,41.7916,41.8479,27465.0
2022-01-19 13:50:00,44.54,44.56,44.48,44.53,16190.0,41.8292,41.8479,41.7728,41.8198,16190.0
2022-01-19 14:00:00,44.5,44.56,44.41,44.44,14775.0,41.7916,41.8479,41.7071,41.7352,14775.0
2022-01-19 14:10:00,44.42,44.43,44.35,44.36,16555.0,41.7165,41.7259,41.6507,41.6601,16555.0
2022-01-19 14:20:00,44.34,44.37,44.29,44.31,52000.0,41.6413,41.6695,41.5944,41.6132,52000.0
2022-01-19 14:30:00,44.29,44.38,44.25,44.3,22600.0,41.5944,41.6789,41.5568,41.6038,22600.0
2022-01-19 14:40:00,44.3,44.37,44.3,44.32,28215.0,41.6038,41.6695,41.6038,41.6225,28215.0
2022-01-19 14:50:00,44.32,44.49,44.32,44.45,31755.0,41.6225,41.7822,41.6225,41.7446,31755.0
2022-01-19 15:00:00,44.45,44.53,44.39,44.51,19830.0,41.7446,41.8198,41.6883,41.801,19830.0
2022-01-19 15:10:00,44.53,44.64,44.43,44.46,41660.0,41.8198,41.9231,41.7259,41.754,41660.0
2022-01-19 15:20:00,44.46,44.51,44.27,44.3,91935.0,41.754,41.801,41.5756,41.6038,91935.0
2022-01-19 15:30:00,44.26,44.35,44.23,44.24,67490.0,41.5662,41.6507,41.538,41.5474,67490.0
2022-01-19 15:40:00,44.26,44.31,44.24,44.28,79315.0,41.5662,41.6132,41.5474,41.585,79315.0
2022-01-19 15:50:00,44.26,44.28,44.1,44.12,207790.0,41.5662,41.585,41.4159,41.4347,207790.0
2022-01-20 09:30:00,44.58,44.95,44.42,44.61,88630.0,41.8667,42.2142,41.7165,41.8949,88630.0
2022-01-20 09:40:00,44.56,44.7,44.42,44.59,37540.0,41.8479,41.9794,41.7165,41.8761,37540.0
2022-01-20 09:50:00,44.58,44.72,44.45,44.61,31920.0,41.8667,41.9982,41.7446,41.8949,31920.0
2022-01-20 10:00:00,44.54,44.68,44.54,44.66,19860.0,41.8292,41.9606,41.8292,41.9419,19860.0
2022-01-20 10:10:00,44.65,44.65,44.41,44.46,31560.0,41.9325,41.9325,41.7071,41.754,31560.0
2022-01-20 10:20:00,44.49,44.54,44.4,44.4,43935.0,41.7822,41.8292,41.6977,41.6977,43935.0
2022-01-20 10:30:00,44.43,44.57,44.43,44.47,22300.0,41.7259,41.8573,41.7259,41.7634,22300.0
2022-01-20 10:40:00,44.45,44.5,44.41,44.41,39730.0,41.7446,41.7916,41.7071,41.7071,39730.0
2022-01-20 10:50:00,44.43,44.49,44.26,44.26,66325.0,41.7259,41.7822,41.5662,41.5662,66325.0
2022-01-20 11:00:00,44.22,44.35,44.18,44.35,50105.0,41.5286,41.6507,41.4911,41.6507,50105.0
2022-01-20 11:10:00,44.37,44.43,44.23,44.28,26685.0,41.6695,41.7259,41.538,41.585,26685.0
2022-01-20 11:20:00,44.29,44.3,44.23,44.29,17365.0,41.5944,41.6038,41.538,41.5944,17365.0
2022-01-20 11:30:00,44.27,44.36,44.2,44.22,17940.0,41.5756,41.6601,41.5098,41.5286,17940.0
2022-01-20 11:40:00,44.23,44.23,44.05,44.11,29725.0,41.538,41.538,41.369,41.4253,29725.0
2022-01-20 11:50:00,44.08,44.13,44.06,44.08,37000.0,41.3972,41.4441,41.3784,41.3972,37000.0
2022-01-20 12:00:00,44.09,44.11,43.98,44.0,47495.0,41.4065,41.4253,41.3032,41.322,47495.0
2022-01-20 12:10:00,43.99,44.03,43.92,43.93,105885.0,41.3126,41.3502,41.2469,41.2563,105885.0
2022-01-20 12:20:00,43.96,44.01,43.93,44.01,29875.0,41.2845,41.3314,41.2563,41.3314,29875.0
2022-01-20 12:30:00,44.01,44.04,43.87,43.87,22375.0,41.3314,41.3596,41.1999,41.1999,22375.0
2022-01-20 12:40:00,43.9,43.9,43.63,43.63,76635.0,41.2281,41.2281,40.9745,40.9745,76635.0
2022-01-20 12:50:00,43.65,43.74,43.6,43.66,70175.0,40.9933,41.0778,40.9464,41.0027,70175.0
2022-01-20 13:00:00,43.66,43.67,43.3,43.31,112665.0,41.0027,41.0121,40.6646,40.674,112665.0
2022-01-20 13:10:00,43.35,43.44,43.26,43.3,81385.0,40.7116,40.7961,40.6271,40.6646,81385.0
2022-01-20 13:20:00,43.3,43.4,43.22,43.31,49450.0,40.6646,40.7585,40.5895,40.674,49450.0
2022-01-20 13:30:00,43.3,43.37,43.23,43.24,68805.0,40.6646,40.7304,40.5989,40.6083,68805.0
2022-01-20 13:40:00,43.26,43.53,43.25,43.49,45020.0,40.6271,40.8806,40.6177,40.8431,45020.0
2022-01-20 13:50:00,43.51,43.61,43.47,43.59,56900.0,40.8618,40.9558,40.8243,40.937,56900.0
2022-01-20 14:00:00,43.59,43.68,43.54,43.68,31010.0,40.937,41.0215,40.89,41.0215,31010.0
2022-01-20 14:10:00,43.64,43.65,43.48,43.57,123055.0,40.9839,40.9933,40.8337,40.9182,123055.0
2022-01-20 14:20:00,43.59,43.61,43.43,43.47,63635.0,40.937,40.9558,40.7867,40.8243,63635.0
2022-01-20 14:30:00,43.44,43.48,43.32,43.37,40820.0,40.7961,40.8337,40.6834,40.7304,40820.0
2022-01-20 14:40:00,43.33,43.33,43.1,43.16,89885.0,40.6928,40.6928,40.4768,40.5331,89885.0
2022-01-20 14:50:00,43.18,43.21,43.13,43.15,82400.0,40.5519,40.5801,40.505,40.5238,82400.0
2022-01-20 15:00:00,43.15,43.18,42.87,42.89,143030.0,40.5238,40.5519,40.2608,40.2796,143030.0
2022-01-20 15:10:00,42.9,42.92,42.71,42.73,246735.0,40.289,40.3078,40.1105,40.1293,246735.0
2022-01-20 15:20:00,42.72,42.73,42.36,42.56,220030.0,40.1199,40.1293,39.7818,39.9697,220030.0
2022-01-20 15:30:00,42.53,42.62,42.24,42.29,226775.0,39.9415,40.026,39.6691,39.7161,226775.0
2022-01-20 15:40:00,42.31,42.31,42.12,42.12,290260.0,39.7349,39.7349,39.5564,39.5564,290260.0
2022-01-20 15:50:00,42.12,42.2,41.9,42.0,814720.0,39.5564,39.6316,39.3498,39.4437,814720.0
2022-01-21 09:30:00,41.98,42.08,41.58,41.88,263325.0,39.425,39.5189,39.0493,39.3311,263325.0
2022-01-21 09:40:00,41.88,41.9,41.62,41.7,122455.0,39.3311,39.3498,39.0869,39.162,122455.0
2022-01-21 09:50:00,41.7,41.85,41.53,41.69,79010.0,39.162,39.3029,39.0024,39.1526,79010.0
2022-01-21 10:00:00,41.65,41.79,41.48,41.64,124845.0,39.1151,39.2465,38.9554,39.1057,124845.0
2022-01-21 10:10:00,41.64,41.69,41.46,41.6,73600.0,39.1057,39.1526,38.9366,39.0681,73600.0
2022-01-21 10:20:00,41.61,42.02,41.51,41.81,152610.0,39.0775,39.4625,38.9836,39.2653,152610.0
2022-01-21 10:30:00,41.83,42.17,41.79,42.09,132130.0,39.2841,39.6034,39.2465,39.5283,132130.0
2022-01-21 10:40:00,42.09,42.26,42.07,42.19,57735.0,39.5283,39.6879,39.5095,39.6222,57735.0
2022-01-21 10:50:00,42.21,42.41,42.21,42.31,96920.0,39.641,39.8288,39.641,39.7349,96920.0
2022-01-21 11:00:00,42.31,42.59,42.25,42.59,78135.0,39.7349,39.9978,39.6785,39.9978,78135.0
2022-01-21 11:10:00,42.58,42.6,42.35,42.45,37360.0,39.9884,40.0072,39.7724,39.8664,37360.0
2022-01-21 11:20:00,42.43,42.52,42.25,42.36,45340.0,39.8476,39.9321,39.6785,39.7818,45340.0
2022-01-21 11:30:00,42.32,42.33,42.0,42.06,36625.0,39.7443,39.7537,39.4437,39.5001,36625.0
2022-01-21 11:40:00,42.05,42.05,41.82,41.9,72975.0,39.4907,39.4907,39.2747,39.3498,72975.0
2022-01-21 11:50:00,41.93,41.95,41.85,41.94,28380.0,39.378,39.3968,39.3029,39.3874,28380.0
2022-01-21 12:00:00,41.93,41.96,41.81,41.85,40340.0,39.378,39.4062,39.2653,39.3029,40340.0
2022-01-21 12:10:00,41.87,41.95,41.83,41.87,43065.0,39.3217,39.3968,39.2841,39.3217,43065.0
2022-01-21 12:20:00,41.83,42.01,41.81,41.89,33445.0,39.2841,39.4531,39.2653,39.3404,33445.0
2022-01-21 12:30:00,41.83,42.2,41.81,42.1,77180.0,39.2841,39.6316,39.2653,39.5377,77180.0
2022-01-21 12:40:00,42.1,42.25,42.05,42.07,39815.0,39.5377,39.6785,39.4907,39.5095,39815.0
2022-01-21 12:50:00,41.98,42.17,41.97,42.05,46075.0,39.425,39.6034,39.4156,39.4907,46075.0
2022-01-21 13:00:00,42.1,42.23,42.1,42.21,40535.0,39.5377,39.6597,39.5377,39.641,40535.0
2022-01-21 13:10:00,42.15,42.3,42.08,42.15,47520.0,39.5846,39.7255,39.5189,39.5846,47520.0
2022-01-21 13:20:00,42.15,42.15,41.94,41.99,57640.0,39.5846,39.5846,39.3874,39.4344,57640.0
2022-01-21 13:30:00,41.99,42.16,41.91,42.1,69230.0,39.4344,39.594,39.3592,39.5377,69230.0
2022-01-21 13:40:00,42.08,42.1,42.03,42.09,21105.0,39.5189,39.5377,39.4719,39.5283,21105.0
2022-01-21 13:50:00,42.12,42.13,42.03,42.03,15285.0,39.5564,39.5658,39.4719,39.4719,15285.0
2022-01-21 14:00:00,42.05,42.13,42.0,42.08,20275.0,39.4907,39.5658,39.4437,39.5189,20275.0
2022-01-21 14:10:00,42.07,42.09,41.88,41.9,35840.0,39.5095,39.5283,39.3311,39.3498,35840.0
2022-01-21 14:20:00,41.88,41.98,41.75,41.77,99720.0,39.3311,39.425,39.209,39.2277,99720.0
2022-01-21 14:30:00,41.79,41.89,41.68,41.89,119350.0,39.2465,39.3404,39.1432,39.3404,119350.0
2022-01-21 14:40:00,41.92,41.97,41.89,41.91,27235.0,39.3686,39.4156,39.3404,39.3592,27235.0
2022-01-21 14:50:00,41.89,41.94,41.66,41.66,43210.0,39.3404,39.3874,39.1244,39.1244,43210.0
2022-01-21 15:00:00,41.67,41.73,41.6,41.64,125840.0,39.1338,39.1902,39.0681,39.1057,125840.0
2022-01-21 15:10:00,41.59,41.79,41.57,41.74,70055.0,39.0587,39.2465,39.0399,39.1996,70055.0
2022-01-21 15:20:00,41.72,41.75,41.61,41.68,122565.0,39.1808,39.209,39.0775,39.1432,122565.0
2022-01-21 15:30:00,41.69,41.86,41.67,41.85,99325.0,39.1526,39.3123,39.1338,39.3029,99325.0
2022-01-21 15:40:00,41.91,41.98,41.82,41.92,109905.0,39.3592,39.425,39.2747,39.3686,109905.0
2022-01-21 15:50:00,41.9,41.93,41.71,41.79,534820.0,39.3498,39.378,39.1714,39.2465,534820.0
2022-01-24 09:30:00,41.16,41.84,40.95,41.75,273445.0,38.6549,39.2935,38.4577,39.209,273445.0
2022-01-24 09:40:00,41.71,41.78,41.21,41.48,146725.0,39.1714,39.2371,38.7018,38.9554,146725.0
2022-01-24 09:50:00,41.44,41.54,41.18,41.27,106495.0,38.9178,39.0117,38.6737,38.7582,106495.0
2022-01-24 10:00:00,41.22,41.61,41.22,41.58,158330.0,38.7112,39.0775,38.7112,39.0493,158330.0
2022-01-24 10:10:00,41.51,41.65,41.39,41.5,53080.0,38.9836,39.1151,38.8709,38.9742,53080.0
2022-01-24 10:20:00,41.5,41.89,41.41,41.82,54760.0,38.9742,39.3404,38.8897,39.2747,54760.0
2022-01-24 10:30:00,41.89,42.21,41.84,42.07,133240.0,39.3404,39.641,39.2935,39.5095,133240.0
2022-01-24 10:40:00,42.06,42.23,41.71,41.81,65975.0,39.5001,39.6597,39.1714,39.2653,65975.0
2022-01-24 10:50:00,41.76,42.15,41.75,42.02,58055.0,39.2184,39.5846,39.209,39.4625,58055.0
2022-01-24 11:00:00,42.04,42.19,41.95,42.17,130075.0,39.4813,39.6222,39.3968,39.6034,130075.0
2022-01-24 11:10:00,42.08,42.17,41.79,41.88,104420.0,39.5189,39.6034,39.2465,39.3311,104420.0
2022-01-24 11:20:00,41.89,42.11,41.88,42.04,73690.0,39.3404,39.5471,39.3311,39.4813,73690.0
2022-01-24 11:30:00,42.07,42.19,42.02,42.08,55705.0,39.5095,39.6222,39.4625,39.5189,55705.0
2022-01-24 11:40:00,42.05,42.05,41.72,41.76,38345.0,39.4907,39.4907,39.1808,39.2184,38345.0
2022-01-24 11:50:00,41.77,42.06,41.75,42.03,27575.0,39.2277,39.5001,39.209,39.4719,27575.0
2022-01-24 12:00:00,42.07,42.09,41.79,41.79,100495.0,39.5095,39.5283,39.2465,39.2465,100495.0
2022-01-24 12:10:00,41.83,41.85,41.61,41.7,72530.0,39.2841,39.3029,39.0775,39.162,72530.0
2022-01-24 12:20:00,41.67,41.8,41.52,41.66,53925.0,39.1338,39.2559,38.993,39.1244,53925.0
2022-01-24 12:30:00,41.65,41.76,41.62,41.73,49200.0,39.1151,39.2184,39.0869,39.1902,49200.0
2022-01-24 12:40:00,41.71,41.94,41.66,41.94,56345.0,39.1714,39.3874,39.1244,39.3874,56345.0
2022-01-24 12:50:00,41.94,42.27,41.92,42.23,62205.0,39.3874,39.6973,39.3686,39.6597,62205.0
2022-01-24 13:00:00,42.23,42.6,42.23,42.55,53665.0,39.6597,40.0072,39.6597,39.9603,53665.0
2022-01-24 13:10:00,42.58,42.75,42.57,42.59,73400.0,39.9884,40.1481,39.9791,39.9978,73400.0
2022-01-24 13:20:00,42.59,42.64,42.27,42.34,65720.0,39.9978,40.0448,39.6973,39.7631,65720.0
2022-01-24 13:30:00,42.36,42.51,42.32,42.47,26070.0,39.7818,39.9227,39.7443,39.8851,26070.0
2022-01-24 13:40:00,42.45,42.59,42.28,42.58,50570.0,39.8664,39.9978,39.7067,39.9884,50570.0
2022-01-24 13:50:00,42.54,42.61,42.42,42.56,73605.0,39.9509,40.0166,39.8382,39.9697,73605.0
2022-01-24 14:00:00,42.58,42.87,42.56,42.66,82885.0,39.9884,40.2608,39.9697,40.0636,82885.0
2022-01-24 14:10:00,42.69,42.72,42.36,42.37,49640.0,40.0918,40.1199,39.7818,39.7912,49640.0
2022-01-24 14:20:00,42.37,42.49,42.25,42.29,45690.0,39.7912,39.9039,39.6785,39.7161,45690.0
2022-01-24 14:30:00,42.32,42.4,42.23,42.3,24720.0,39.7443,39.8194,39.6597,39.7255,24720.0
2022-01-24 14:40:00,42.28,42.44,42.17,42.44,37720.0,39.7067,39.857,39.6034,39.857,37720.0
2022-01-24 14:50:00,42.4,42.52,42.31,42.52,48120.0,39.8194,39.9321,39.7349,39.9321,48120.0
2022-01-24 15:00:00,42.49,42.76,42.49,42.73,34200.0,39.9039,40.1575,39.9039,40.1293,34200.0
2022-01-24 15:10:00,42.78,42.94,42.74,42.76,51490.0,40.1763,40.3265,40.1387,40.1575,51490.0
2022-01-24 15:20:00,42.77,43.09,42.77,42.98,64495.0,40.1669,40.4674,40.1669,40.3641,64495.0
2022-01-24 15:30:00,42.95,43.33,42.87,43.3,77700.0,40.3359,40.6928,40.2608,40.6646,77700.0
2022-01-24 15:40:00,43.3,43.39,43.15,43.29,131210.0,40.6646,40.7491,40.5238,40.6552,131210.0
2022-01-24 15:50:00,43.39,43.49,43.26,43.49,326395.0,40.7491,40.8431,40.6271,40.8431,326395.0
2022-01-25 09:30:00,42.8,42.99,41.99,42.38,198170.0,40.1951,40.3735,39.4344,39.8006,198170.0
2022-01-25 09:40:00,42.37,42.42,41.6,41.84,86160.0,39.7912,39.8382,39.0681,39.2935,86160.0
2022-01-25 09:50:00,41.9,42.0,41.62,41.89,124415.0,39.3498,39.4437,39.0869,39.3404,124415.0
2022-01-25 10:00:00,41.94,42.04,41.75,41.84,69925.0,39.3874,39.4813,39.209,39.2935,69925.0
2022-01-25 10:10:00,41.78,42.09,41.67,41.92,96605.0,39.2371,39.5283,39.1338,39.3686,96605.0
2022-01-25 10:20:00,41.95,42.34,41.9,42.06,124290.0,39.3968,39.7631,39.3498,39.5001,124290.0
2022-01-25 10:30:00,42.13,42.31,42.04,42.09,45090.0,39.5658,39.7349,39.4813,39.5283,45090.0
2022-01-25 10:40:00,42.12,42.41,42.1,42.4,44025.0,39.5564,39.8288,39.5377,39.8194,44025.0
2022-01-25 10:50:00,42.36,42.41,41.95,41.98,37455.0,39.7818,39.8288,39.3968,39.425,37455.0
2022-01-25 11:00:00,42.01,42.05,41.82,41.85,34155.0,39.4531,39.4907,39.2747,39.3029,34155.0
2022-01-25 11:10:00,41.9,41.9,41.68,41.89,18205.0,39.3498,39.3498,39.1432,39.3404,18205.0
2022-01-25 11:20:00,41.98,42.22,41.96,42.16,46295.0,39.425,39.6504,39.4062,39.594,46295.0
2022-01-25 11:30:00,42.17,42.17,41.94,42.04,47025.0,39.6034,39.6034,39.3874,39.4813,47025.0
2022-01-25 11:40:00,42.05,42.19,41.99,42.17,27040.0,39.4907,39.6222,39.4344,39.6034,27040.0
2022-01-25 11:50:00,42.2,42.36,42.15,42.16,40190.0,39.6316,39.7818,39.5846,39.594,40190.0
2022-01-25 12:00:00,42.2,42.33,42.12,42.27,32800.0,39.6316,39.7537,39.5564,39.6973,32800.0
2022-01-25 12:10:00,42.26,42.26,42.13,42.19,49915.0,39.6879,39.6879,39.5658,39.6222,49915.0
2022-01-25 12:20:00,42.2,42.28,42.2,42.25,38500.0,39.6316,39.7067,39.6316,39.6785,38500.0
2022-01-25 12:30:00,42.22,42.25,42.0,42.0,36745.0,39.6504,39.6785,39.4437,39.4437,36745.0
2022-01-25 12:40:00,42.05,42.14,42.02,42.04,24000.0,39.4907,39.5752,39.4625,39.4813,24000.0
2022-01-25 12:50:00,42.08,42.15,42.01,42.14,23615.0,39.5189,39.5846,39.4531,39.5752,23615.0
2022-01-25 13:00:00,42.18,42.22,42.09,42.13,54225.0,39.6128,39.6504,39.5283,39.5658,54225.0
2022-01-25 13:10:00,42.18,42.21,42.12,42.2,29465.0,39.6128,39.641,39.5564,39.6316,29465.0
2022-01-25 13:20:00,42.18,42.4,42.18,42.38,31085.0,39.6128,39.8194,39.6128,39.8006,31085.0
2022-01-25 13:30:00,42.36,42.68,42.36,42.68,52680.0,39.7818,40.0824,39.7818,40.0824,52680.0
2022-01-25 13:40:00,42.68,42.78,42.52,42.74,50160.0,40.0824,40.1763,39.9321,40.1387,50160.0
2022-01-25 13:50:00,42.76,42.87,42.69,42.87,26660.0,40.1575,40.2608,40.0918,40.2608,26660.0
2022-01-25 14:00:00,42.84,42.87,42.79,42.81,43025.0,40.2326,40.2608,40.1857,40.2044,43025.0
2022-01-25 14:10:00,42.82,42.99,42.82,42.91,47800.0,40.2138,40.3735,40.2138,40.2984,47800.0
2022-01-25 14:20:00,42.96,42.98,42.84,42.84,33800.0,40.3453,40.3641,40.2326,40.2326,33800.0
2022-01-25 14:30:00,42.87,42.94,42.73,42.76,18975.0,40.2608,40.3265,40.1293,40.1575,18975.0
2022-01-25 14:40:00,42.83,43.03,42.83,42.94,44300.0,40.2232,40.4111,40.2232,40.3265,44300.0
2022-01-25 14:50:00,42.96,43.07,42.89,43.06,30205.0,40.3453,40.4486,40.2796,40.4392,30205.0
2022-01-25 15:00:00,43.04,43.13,42.89,43.02,71525.0,40.4205,40.505,40.2796,40.4017,71525.0
2022-01-25 15:10:00,42.98,43.03,42.88,43.03,84440.0,40.3641,40.4111,40.2702,40.4111,84440.0
2022-01-25 15:20:00,42.98,43.04,42.74,42.8,40200.0,40.3641,40.4205,40.1387,40.1951,40200.0
2022-01-25 15:30:00,42.83,42.83,42.65,42.8,83325.0,40.2232,40.2232,40.0542,40.1951,83325.0
2022-01-25 15:40:00,42.78,42.9,42.71,42.75,162660.0,40.1763,40.289,40.1105,40.1481,162660.0
2022-01-25 15:50:00,42.71,42.71,42.38,42.47,338140.0,40.1105,40.1105,39.8006,39.8851,338140.0
2022-01-26 09:30:00,42.81,42.81,42.55,42.65,161935.0,40.2044,40.2044,39.9603,40.0542,161935.0
2022-01-26 09:40:00,42.52,42.69,42.2,42.39,138570.0,39.9321,40.0918,39.6316,39.81,138570.0
2022-01-26 09:50:00,42.39,42.57,42.27,42.53,73260.0,39.81,39.9791,39.6973,39.9415,73260.0
2022-01-26 10:00:00,42.62,42.81,42.43,42.57,87605.0,40.026,40.2044,39.8476,39.9791,87605.0
2022-01-26 10:10:00,42.56,42.56,42.38,42.55,35995.0,39.9697,39.9697,39.8006,39.9603,35995.0
2022-01-26 10:20:00,42.58,42.6,42.3,42.35,52550.0,39.9884,40.0072,39.7255,39.7724,52550.0
2022-01-26 10:30:00,42.36,42.4,42.27,42.31,61910.0,39.7818,39.8194,39.6973,39.7349,61910.0
2022-01-26 10:40:00,42.35,42.41,42.16,42.21,46340.0,39.7724,39.8288,39.594,39.641,46340.0
2022-01-26 10:50:00,42.19,42.34,42.17,42.28,63235.0,39.6222,39.7631,39.6034,39.7067,63235.0
2022-01-26 11:00:00,42.27,42.35,42.08,42.35,42295.0,39.6973,39.7724,39.5189,39.7724,42295.0
2022-01-26 11:10:00,42.32,42.39,42.25,42.28,52675.0,39.7443,39.81,39.6785,39.7067,52675.0
2022-01-26 11:20:00,42.28,42.61,42.28,42.55,64450.0,39.7067,40.0166,39.7067,39.9603,64450.0
2022-01-26 11:30:00,42.54,42.59,42.49,42.55,46910.0,39.9509,39.9978,39.9039,39.9603,46910.0
2022-01-26 11:40:00,42.57,42.65,42.39,42.46,38625.0,39.9791,40.0542,39.81,39.8758,38625.0
2022-01-26 11:50:00,42.43,42.52,42.4,42.46,38090.0,39.8476,39.9321,39.8194,39.8758,38090.0
2022-01-26 12:00:00,42.45,42.6,42.45,42.55,39165.0,39.8664,40.0072,39.8664,39.9603,39165.0
2022-01-26 12:10:00,42.57,42.62,42.52,42.52,47010.0,39.9791,40.026,39.9321,39.9321,47010.0
2022-01-26 12:20:00,42.53,42.62,42.48,42.51,35040.0,39.9415,40.026,39.8945,39.9227,35040.0
2022-01-26 12:30:00,42.52,42.53,42.35,42.42,58155.0,39.9321,39.9415,39.7724,39.8382,58155.0
2022-01-26 12:40:00,42.44,42.49,42.44,42.45,49075.0,39.857,39.9039,39.857,39.8664,49075.0
2022-01-26 12:50:00,42.46,42.48,42.33,42.37,46645.0,39.8758,39.8945,39.7537,39.7912,46645.0
2022-01-26 13:00:00,42.37,42.37,42.11,42.14,47630.0,39.7912,39.7912,39.5471,39.5752,47630.0
2022-01-26 13:10:00,42.15,42.22,42.15,42.16,28310.0,39.5846,39.6504,39.5846,39.594,28310.0
2022-01-26 13:20:00,42.13,42.16,42.07,42.15,30275.0,39.5658,39.594,39.5095,39.5846,30275.0
2022-01-26 13:30:00,42.1,42.12,41.98,42.03,76155.0,39.5377,39.5564,39.425,39.4719,76155.0
2022-01-26 13:40:00,42.03,42.1,42.02,42.06,51520.0,39.4719,39.5377,39.4625,39.5001,51520.0
2022-01-26 13:50:00,42.06,42.26,42.06,42.16,47060.0,39.5001,39.6879,39.5001,39.594,47060.0
2022-01-26 14:00:00,42.18,42.37,42.18,42.19,53440.0,39.6128,39.7912,39.6128,39.6222,53440.0
2022-01-26 14:10:00,42.17,42.22,41.96,42.04,44005.0,39.6034,39.6504,39.4062,39.4813,44005.0
2022-01-26 14:20:00,42.09,42.21,42.0,42.19,41685.0,39.5283,39.641,39.4437,39.6222,41685.0
2022-01-26 14:30:00,42.16,42.22,41.83,42.07,76105.0,39.594,39.6504,39.2841,39.5095,76105.0
2022-01-26 14:40:00,42.07,42.07,41.23,41.23,146960.0,39.5095,39.5095,38.7206,38.7206,146960.0
2022-01-26 14:50:00,41.29,41.68,41.29,41.68,80015.0,38.777,39.1432,38.777,39.1432,80015.0
2022-01-26 15:00:00,41.65,41.66,41.23,41.23,55820.0,39.1151,39.1244,38.7206,38.7206,55820.0
2022-01-26 15:10:00,41.24,41.37,41.09,41.14,28280.0,38.73,38.8521,38.5891,38.6361,28280.0
2022-01-26 15:20:00,41.13,41.38,40.98,41.31,113755.0,38.6267,38.8615,38.4858,38.7957,113755.0
2022-01-26 15:30:00,41.4,41.44,41.14,41.38,70450.0,38.8803,38.9178,38.6361,38.8615,70450.0
2022-01-26 15:40:00,41.34,41.49,41.31,41.4,102835.0,38.8239,38.9648,38.7957,38.8803,102835.0
2022-01-26 15:50:00,41.41,41.59,41.31,41.48,411830.0,38.8897,39.0587,38.7957,38.9554,411830.0
2022-01-27 09:30:00,43.89,43.89,42.83,42.96,429970.0,41.2187,41.2187,40.2232,40.3453,429970.0
2022-01-27 09:40:00,42.9,43.67,42.74,43.28,168385.0,40.289,41.0121,40.1387,40.6458,168385.0
2022-01-27 09:50:00,43.22,43.28,42.83,43.16,185210.0,40.5895,40.6458,40.2232,40.5331,185210.0
2022-01-27 10:00:00,43.09,43.2,42.76,43.07,149915.0,40.4674,40.5707,40.1575,40.4486,149915.0
2022-01-27 10:10:00,43.05,43.29,42.87,43.26,179865.0,40.4298,40.6552,40.2608,40.6271,179865.0
2022-01-27 10:20:00,43.27,43.33,42.62,42.71,131750.0,40.6365,40.6928,40.026,40.1105,131750.0
2022-01-27 10:30:00,42.69,42.8,42.14,42.19,197440.0,40.0918,40.1951,39.5752,39.6222,197440.0
2022-01-27 10:40:00,42.19,42.29,41.85,41.97,236120.0,39.6222,39.7161,39.3029,39.4156,236120.0
2022-01-27 10:50:00,41.99,42.77,41.77,42.73,163365.0,39.4344,40.1669,39.2277,40.1293,163365.0
2022-01-27 11:00:00,42.73,43.0,42.54,42.54,78210.0,40.1293,40.3829,39.9509,39.9509,78210.0
2022-01-27 11:10:00,42.51,42.82,42.36,42.48,52625.0,39.9227,40.2138,39.7818,39.8945,52625.0
2022-01-27 11:20:00,42.47,42.69,42.32,42.47,55895.0,39.8851,40.0918,39.7443,39.8851,55895.0
2022-01-27 11:30:00,42.38,42.74,42.33,42.49,30325.0,39.8006,40.1387,39.7537,39.9039,30325.0
2022-01-27 11:40:00,42.49,42.53,42.24,42.29,32825.0,39.9039,39.9415,39.6691,39.7161,32825.0
2022-01-27 11:50:00,42.24,42.37,42.17,42.24,71485.0,39.6691,39.7912,39.6034,39.6691,71485.0
2022-01-27 12:00:00,42.26,42.4,42.25,42.35,63280.0,39.6879,39.8194,39.6785,39.7724,63280.0
2022-01-27 12:10:00,42.38,42.38,42.07,42.13,62940.0,39.8006,39.8006,39.5095,39.5658,62940.0
2022-01-27 12:20:00,42.22,42.36,42.15,42.23,78740.0,39.6504,39.7818,39.5846,39.6597,78740.0
2022-01-27 12:30:00,42.26,42.3,42.19,42.21,86960.0,39.6879,39.7255,39.6222,39.641,86960.0
2022-01-27 12:40:00,42.22,42.25,42.06,42.17,70770.0,39.6504,39.6785,39.5001,39.6034,70770.0
2022-01-27 12:50:00,42.16,42.55,42.16,42.48,52400.0,39.594,39.9603,39.594,39.8945,52400.0
2022-01-27 13:00:00,42.52,42.59,42.26,42.38,60450.0,39.9321,39.9978,39.6879,39.8006,60450.0
2022-01-27 13:10:00,42.39,42.42,42.26,42.29,35500.0,39.81,39.8382,39.6879,39.7161,35500.0
2022-01-27 13:20:00,42.26,42.26,42.05,42.18,27635.0,39.6879,39.6879,39.4907,39.6128,27635.0
2022-01-27 13:30:00,42.18,42.41,42.18,42.19,62915.0,39.6128,39.8288,39.6128,39.6222,62915.0
2022-01-27 13:40:00,42.19,42.29,42.12,42.25,49365.0,39.6222,39.7161,39.5564,39.6785,49365.0
2022-01-27 13:50:00,42.24,42.3,42.16,42.28,35445.0,39.6691,39.7255,39.594,39.7067,35445.0
2022-01-27 14:00:00,42.34,42.6,42.25,42.26,102295.0,39.7631,40.0072,39.6785,39.6879,102295.0
2022-01-27 14:10:00,42.29,42.35,42.16,42.28,63065.0,39.7161,39.7724,39.594,39.7067,63065.0
2022-01-27 14:20:00,42.23,42.25,42.02,42.02,40775.0,39.6597,39.6785,39.4625,39.4625,40775.0
2022-01-27 14:30:00,42.0,42.12,41.98,42.07,47905.0,39.4437,39.5564,39.425,39.5095,47905.0
2022-01-27 14:40:00,42.07,42.3,42.07,42.11,45680.0,39.5095,39.7255,39.5095,39.5471,45680.0
2022-01-27 14:50:00,42.08,42.11,41.91,41.92,47030.0,39.5189,39.5471,39.3592,39.3686,47030.0
2022-01-27 15:00:00,41.89,41.93,41.7,41.7,133125.0,39.3404,39.378,39.162,39.162,133125.0
2022-01-27 15:10:00,41.76,41.78,41.51,41.64,86910.0,39.2184,39.2371,38.9836,39.1057,86910.0
2022-01-27 15:20:00,41.63,41.77,41.52,41.75,140790.0,39.0963,39.2277,38.993,39.209,140790.0
2022-01-27 15:30:00,41.77,41.83,41.61,41.61,119740.0,39.2277,39.2841,39.0775,39.0775,119740.0
2022-01-27 15:40:00,41.64,42.1,41.62,41.85,352680.0,39.1057,39.5377,39.0869,39.3029,352680.0
2022-01-27 15:50:00,41.8,42.0,41.72,41.9,795235.0,39.2559,39.4437,39.1808,39.3498,795235.0
2022-01-28 09:30:00,42.48,42.48,41.52,41.52,167985.0,39.8945,39.8945,38.993,38.993,167985.0
2022-01-28 09:40:00,41.61,41.96,41.42,41.96,130770.0,39.0775,39.4062,38.899,39.4062,130770.0
2022-01-28 09:50:00,41.92,42.11,41.83,41.91,40220.0,39.3686,39.5471,39.2841,39.3592,40220.0
2022-01-28 10:00:00,41.94,42.2,41.91,42.13,102970.0,39.3874,39.6316,39.3592,39.5658,102970.0
2022-01-28 10:10:00,42.35,42.67,42.19,42.67,64910.0,39.7724,40.073,39.6222,40.073,64910.0
2022-01-28 10:20:00,42.67,42.68,42.18,42.45,83470.0,40.073,40.0824,39.6128,39.8664,83470.0
2022-01-28 10:30:00,42.48,42.48,42.01,42.01,84250.0,39.8945,39.8945,39.4531,39.4531,84250.0
2022-01-28 10:40:00,42.04,42.26,41.83,42.23,151765.0,39.4813,39.6879,39.2841,39.6597,151765.0
2022-01-28 10:50:00,42.23,42.47,42.19,42.47,77670.0,39.6597,39.8851,39.6222,39.8851,77670.0
2022-01-28 11:00:00,42.46,42.49,42.22,42.49,62470.0,39.8758,39.9039,39.6504,39.9039,62470.0
2022-01-28 11:10:00,42.49,42.71,42.49,42.64,85790.0,39.9039,40.1105,39.9039,40.0448,85790.0
2022-01-28 11:20:00,42.68,42.75,42.57,42.72,91340.0,40.0824,40.1481,39.9791,40.1199,91340.0
2022-01-28 11:30:00,42.72,42.78,42.6,42.73,48595.0,40.1199,40.1763,40.0072,40.1293,48595.0
2022-01-28 11:40:00,42.71,42.73,42.46,42.51,44160.0,40.1105,40.1293,39.8758,39.9227,44160.0
2022-01-28 11:50:00,42.5,42.78,42.49,42.71,82595.0,39.9133,40.1763,39.9039,40.1105,82595.0
2022-01-28 12:00:00,42.71,42.8,42.68,42.76,62825.0,40.1105,40.1951,40.0824,40.1575,62825.0
2022-01-28 12:10:00,42.78,42.78,42.58,42.73,48300.0,40.1763,40.1763,39.9884,40.1293,48300.0
2022-01-28 12:20:00,42.73,42.73,42.41,42.52,50150.0,40.1293,40.1293,39.8288,39.9321,50150.0
2022-01-28 12:30:00,42.48,42.64,42.48,42.57,63825.0,39.8945,40.0448,39.8945,39.9791,63825.0
2022-01-28 12:40:00,42.5,42.58,42.43,42.52,38145.0,39.9133,39.9884,39.8476,39.9321,38145.0
2022-01-28 12:50:00,42.52,42.53,42.38,42.38,38095.0,39.9321,39.9415,39.8006,39.8006,38095.0
2022-01-28 13:00:00,42.41,42.48,42.33,42.46,26485.0,39.8288,39.8945,39.7537,39.8758,26485.0
2022-01-28 13:10:00,42.45,42.45,42.37,42.4,36035.0,39.8664,39.8664,39.7912,39.8194,36035.0
2022-01-28 13:20:00,42.38,42.38,42.2,42.32,30615.0,39.8006,39.8006,39.6316,39.7443,30615.0
2022-01-28 13:30:00,42.33,42.47,42.32,42.43,35860.0,39.7537,39.8851,39.7443,39.8476,35860.0
2022-01-28 13:40:00,42.42,42.48,42.39,42.4,40315.0,39.8382,39.8945,39.81,39.8194,40315.0
2022-01-28 13:50:00,42.46,42.55,42.45,42.45,20165.0,39.8758,39.9603,39.8664,39.8664,20165.0
2022-01-28 14:00:00,42.48,42.51,42.31,42.34,38740.0,39.8945,39.9227,39.7349,39.7631,38740.0
2022-01-28 14:10:00,42.34,42.34,42.17,42.19,43430.0,39.7631,39.7631,39.6034,39.6222,43430.0
2022-01-28 14:20:00,42.19,42.2,42.05,42.08,35650.0,39.6222,39.6316,39.4907,39.5189,35650.0
2022-01-28 14:30:00,42.04,42.13,41.95,42.06,49945.0,39.4813,39.5658,39.3968,39.5001,49945.0
2022-01-28 14:40:00,42.1,42.34,42.1,42.26,57105.0,39.5377,39.7631,39.5377,39.6879,57105.0
2022-01-28 14:50:00,42.28,42.55,42.25,42.55,52890.0,39.7067,39.9603,39.6785,39.9603,52890.0
2022-01-28 15:00:00,42.55,42.68,42.5,42.64,92820.0,39.9603,40.0824,39.9133,40.0448,92820.0
2022-01-28 15:10:00,42.62,42.71,42.54,42.69,69735.0,40.026,40.1105,39.9509,40.0918,69735.0
2022-01-28 15:20:00,42.68,42.79,42.67,42.79,102865.0,40.0824,40.1857,40.073,40.1857,102865.0
2022-01-28 15:30:00,42.77,42.85,42.66,42.75,184325.0,40.1669,40.242,40.0636,40.1481,184325.0
2022-01-28 15:40:00,42.75,42.9,42.69,42.89,212140.0,40.1481,40.289,40.0918,40.2796,212140.0
2022-01-28 15:50:00,42.91,42.99,42.83,42.96,491575.0,40.2984,40.3735,40.2232,40.3453,491575.0
2022-01-31 09:30:00,42.94,43.44,42.83,43.35,128835.0,40.3265,40.7961,40.2232,40.7116,128835.0
2022-01-31 09:40:00,43.32,43.33,42.96,43.0,25115.0,40.6834,40.6928,40.3453,40.3829,25115.0
2022-01-31 09:50:00,43.05,43.23,42.91,43.15,24370.0,40.4298,40.5989,40.2984,40.5238,24370.0
2022-01-31 10:00:00,43.1,43.3,42.97,42.97,46030.0,40.4768,40.6646,40.3547,40.3547,46030.0
2022-01-31 10:10:00,42.98,42.98,42.72,42.74,62035.0,40.3641,40.3641,40.1199,40.1387,62035.0
2022-01-31 10:20:00,42.76,42.93,42.67,42.68,64370.0,40.1575,40.3171,40.073,40.0824,64370.0
2022-01-31 10:30:00,42.68,42.75,42.4,42.53,111730.0,40.0824,40.1481,39.8194,39.9415,111730.0
2022-01-31 10:40:00,42.53,42.64,42.47,42.57,76335.0,39.9415,40.0448,39.8851,39.9791,76335.0
2022-01-31 10:50:00,42.58,42.75,42.56,42.6,118205.0,39.9884,40.1481,39.9697,40.0072,118205.0
2022-01-31 11:00:00,42.6,42.69,42.53,42.58,48330.0,40.0072,40.0918,39.9415,39.9884,48330.0
2022-01-31 11:10:00,42.53,42.73,42.48,42.6,38820.0,39.9415,40.1293,39.8945,40.0072,38820.0
2022-01-31 11:20:00,42.63,42.92,42.61,42.86,38035.0,40.0354,40.3078,40.0166,40.2514,38035.0
2022-01-31 11:30:00,42.84,42.98,42.81,42.9,36710.0,40.2326,40.3641,40.2044,40.289,36710.0
2022-01-31 11:40:00,42.87,42.96,42.81,42.96,69830.0,40.2608,40.3453,40.2044,40.3453,69830.0
2022-01-31 11:50:00,42.96,43.02,42.92,42.96,110700.0,40.3453,40.4017,40.3078,40.3453,110700.0
2022-01-31 12:00:00,42.97,43.11,42.93,43.09,33825.0,40.3547,40.4862,40.3171,40.4674,33825.0
2022-01-31 12:10:00,43.05,43.06,42.83,42.99,70930.0,40.4298,40.4392,40.2232,40.3735,70930.0
2022-01-31 12:20:00,42.97,42.97,42.85,42.89,23130.0,40.3547,40.3547,40.242,40.2796,23130.0
2022-01-31 12:30:00,42.87,42.92,42.73,42.87,27840.0,40.2608,40.3078,40.1293,40.2608,27840.0
2022-01-31 12:40:00,42.92,42.95,42.81,42.95,28600.0,40.3078,40.3359,40.2044,40.3359,28600.0
2022-01-31 12:50:00,42.93,43.06,42.91,43.06,52910.0,40.3171,40.4392,40.2984,40.4392,52910.0
2022-01-31 13:00:00,43.08,43.2,43.0,43.2,37740.0,40.458,40.5707,40.3829,40.5707,37740.0
2022-01-31 13:10:00,43.21,43.33,43.15,43.33,47060.0,40.5801,40.6928,40.5238,40.6928,47060.0
2022-01-31 13:20:00,43.34,43.4,43.32,43.34,66475.0,40.7022,40.7585,40.6834,40.7022,66475.0
2022-01-31 13:30:00,43.36,43.53,43.32,43.51,67780.0,40.721,40.8806,40.6834,40.8618,67780.0
2022-01-31 13:40:00,43.5,43.63,43.48,43.54,80695.0,40.8525,40.9745,40.8337,40.89,80695.0
2022-01-31 13:50:00,43.54,43.57,43.4,43.52,44460.0,40.89,40.9182,40.7585,40.8712,44460.0
2022-01-31 14:00:00,43.54,43.68,43.48,43.66,74265.0,40.89,41.0215,40.8337,41.0027,74265.0
2022-01-31 14:10:00,43.66,43.68,43.47,43.58,53590.0,41.0027,41.0215,40.8243,40.9276,53590.0
2022-01-31 14:20:00,43.56,43.68,43.5,43.68,45510.0,40.9088,41.0215,40.8525,41.0215,45510.0
2022-01-31 14:30:00,43.67,43.71,43.6,43.63,48860.0,41.0121,41.0497,40.9464,40.9745,48860.0
2022-01-31 14:40:00,43.65,43.65,43.52,43.54,32100.0,40.9933,40.9933,40.8712,40.89,32100.0
2022-01-31 14:50:00,43.54,43.55,43.4,43.49,44225.0,40.89,40.8994,40.7585,40.8431,44225.0
2022-01-31 15:00:00,43.49,43.56,43.3,43.34,51865.0,40.8431,40.9088,40.6646,40.7022,51865.0
2022-01-31 15:10:00,43.33,43.36,43.25,43.31,52980.0,40.6928,40.721,40.6177,40.674,52980.0
2022-01-31 15:20:00,43.31,43.46,43.31,43.34,61345.0,40.674,40.8149,40.674,40.7022,61345.0
2022-01-31 15:30:00,43.32,43.57,43.26,43.47,57425.0,40.6834,40.9182,40.6271,40.8243,57425.0
2022-01-31 15:40:00,43.45,43.54,43.42,43.53,89930.0,40.8055,40.89,40.7773,40.8806,89930.0
2022-01-31 15:50:00,43.56,43.7,43.55,43.66,487535.0,40.9088,41.0403,40.8994,41.0027,487535.0
2022-02-01 09:30:00,43.69,44.56,43.63,44.46,148880.0,41.0309,41.8479,40.9745,41.754,148880.0
2022-02-01 09:40:00,44.49,44.54,44.12,44.39,246055.0,41.7822,41.8292,41.4347,41.6883,246055.0
2022-02-01 09:50:00,44.36,44.39,44.01,44.04,76460.0,41.6601,41.6883,41.3314,41.3596,76460.0
2022-02-01 10:00:00,44.03,44.06,43.59,43.64,117425.0,41.3502,41.3784,40.937,40.9839,117425.0
2022-02-01 10:10:00,43.63,43.73,43.55,43.61,66010.0,40.9745,41.0685,40.8994,40.9558,66010.0
2022-02-01 10:20:00,43.6,43.84,43.6,43.73,28050.0,40.9464,41.1718,40.9464,41.0685,28050.0
2022-02-01 10:30:00,43.75,43.87,43.69,43.81,74240.0,41.0872,41.1999,41.0309,41.1436,74240.0
2022-02-01 10:40:00,43.83,43.85,43.64,43.72,46265.0,41.1624,41.1812,40.9839,41.0591,46265.0
2022-02-01 10:50:00,43.73,44.07,43.73,44.07,85005.0,41.0685,41.3878,41.0685,41.3878,85005.0
2022-02-01 11:00:00,44.06,44.09,43.82,43.96,19655.0,41.3784,41.4065,41.153,41.2845,19655.0
2022-02-01 11:10:00,43.96,44.14,43.9,44.05,52875.0,41.2845,41.4535,41.2281,41.369,52875.0
2022-02-01 11:20:00,44.09,44.2,43.96,44.16,55425.0,41.4065,41.5098,41.2845,41.4723,55425.0
2022-02-01 11:30:00,44.11,44.14,43.96,44.0,28110.0,41.4253,41.4535,41.2845,41.322,28110.0
2022-02-01 11:40:00,44.03,44.08,43.95,43.99,46470.0,41.3502,41.3972,41.2751,41.3126,46470.0
2022-02-01 11:50:00,43.95,44.03,43.94,43.94,38475.0,41.2751,41.3502,41.2657,41.2657,38475.0
2022-02-01 12:00:00,43.95,44.03,43.89,43.93,56115.0,41.2751,41.3502,41.2187,41.2563,56115.0
2022-02-01 12:10:00,43.92,43.92,43.77,43.88,35835.0,41.2469,41.2469,41.106,41.2093,35835.0
2022-02-01 12:20:00,43.84,43.85,43.73,43.84,47410.0,41.1718,41.1812,41.0685,41.1718,47410.0
2022-02-01 12:30:00,43.89,43.93,43.77,43.84,66455.0,41.2187,41.2563,41.106,41.1718,66455.0
2022-02-01 12:40:00,43.82,43.85,43.68,43.73,32565.0,41.153,41.1812,41.0215,41.0685,32565.0
2022-02-01 12:50:00,43.79,43.88,43.79,43.84,25620.0,41.1248,41.2093,41.1248,41.1718,25620.0
2022-02-01 13:00:00,43.82,43.83,43.62,43.67,64480.0,41.153,41.1624,40.9651,41.0121,64480.0
2022-02-01 13:10:00,43.66,43.67,43.62,43.64,19715.0,41.0027,41.0121,40.9651,40.9839,19715.0
2022-02-01 13:20:00,43.66,43.67,43.63,43.67,17965.0,41.0027,41.0121,40.9745,41.0121,17965.0
2022-02-01 13:30:00,43.67,43.78,43.66,43.74,13260.0,41.0121,41.1154,41.0027,41.0778,13260.0
2022-02-01 13:40:00,43.74,43.77,43.67,43.72,14500.0,41.0778,41.106,41.0121,41.0591,14500.0
2022-02-01 13:50:00,43.74,43.8,43.64,43.72,17000.0,41.0778,41.1342,40.9839,41.0591,17000.0
2022-02-01 14:00:00,43.74,43.75,43.65,43.71,19140.0,41.0778,41.0872,40.9933,41.0497,19140.0
2022-02-01 14:10:00,43.7,43.82,43.65,43.79,67975.0,41.0403,41.153,40.9933,41.1248,67975.0
2022-02-01 14:20:00,43.79,43.79,43.71,43.77,17165.0,41.1248,41.1248,41.0497,41.106,17165.0
2022-02-01 14:30:00,43.78,43.81,43.74,43.79,31320.0,41.1154,41.1436,41.0778,41.1248,31320.0
2022-02-01 14:40:00,43.8,43.87,43.77,43.85,18370.0,41.1342,41.1999,41.106,41.1812,18370.0
2022-02-01 14:50:00,43.89,43.93,43.81,43.89,24070.0,41.2187,41.2563,41.1436,41.2187,24070.0
2022-02-01 15:00:00,43.9,43.99,43.88,43.96,29185.0,41.2281,41.3126,41.2093,41.2845,29185.0
2022-02-01 15:10:00,43.93,43.98,43.84,43.86,26535.0,41.2563,41.3032,41.1718,41.1905,26535.0
2022-02-01 15:20:00,43.86,44.07,43.86,44.03,24915.0,41.1905,41.3878,41.1905,41.3502,24915.0
2022-02-01 15:30:00,44.05,44.15,43.99,44.01,51745.0,41.369,41.4629,41.3126,41.3314,51745.0
2022-02-01 15:40:00,44.02,44.1,43.98,44.07,59785.0,41.3408,41.4159,41.3032,41.3878,59785.0
2022-02-01 15:50:00,44.13,44.2,44.02,44.06,257975.0,41.4441,41.5098,41.3408,41.3784,257975.0
2022-02-02 09:30:00,44.16,44.81,44.14,44.18,135415.0,41.4723,42.0827,41.4535,41.4911,135415.0
2022-02-02 09:40:00,44.12,44.45,43.97,44.21,108755.0,41.4347,41.7446,41.2938,41.5192,108755.0
2022-02-02 09:50:00,44.23,44.29,44.08,44.08,42825.0,41.538,41.5944,41.3972,41.3972,42825.0
2022-02-02 10:00:00,44.19,44.42,44.19,44.23,48100.0,41.5005,41.7165,41.5005,41.538,48100.0
2022-02-02 10:10:00,44.21,44.38,44.14,44.2,57090.0,41.5192,41.6789,41.4535,41.5098,57090.0
2022-02-02 10:20:00,44.13,44.33,44.05,44.16,67080.0,41.4441,41.6319,41.369,41.4723,67080.0
2022-02-02 10:30:00,44.25,44.48,44.23,44.48,36085.0,41.5568,41.7728,41.538,41.7728,36085.0
2022-02-02 10:40:00,44.54,44.69,44.52,44.62,64555.0,41.8292,41.97,41.8104,41.9043,64555.0
2022-02-02 10:50:00,44.68,44.87,44.59,44.83,125725.0,41.9606,42.1391,41.8761,42.1015,125725.0
2022-02-02 11:00:00,44.85,44.85,44.64,44.69,29975.0,42.1203,42.1203,41.9231,41.97,29975.0
2022-02-02 11:10:00,44.63,44.76,44.53,44.55,41860.0,41.9137,42.0358,41.8198,41.8385,41860.0
2022-02-02 11:20:00,44.56,44.73,44.51,44.63,48405.0,41.8479,42.0076,41.801,41.9137,48405.0
2022-02-02 11:30:00,44.59,44.6,44.47,44.48,33920.0,41.8761,41.8855,41.7634,41.7728,33920.0
2022-02-02 11:40:00,44.48,44.66,44.48,44.65,50355.0,41.7728,41.9419,41.7728,41.9325,50355.0
2022-02-02 11:50:00,44.58,44.58,44.48,44.55,88140.0,41.8667,41.8667,41.7728,41.8385,88140.0
2022-02-02 12:00:00,44.53,44.53,44.33,44.46,32665.0,41.8198,41.8198,41.6319,41.754,32665.0
2022-02-02 12:10:00,44.47,44.51,44.3,44.36,78815.0,41.7634,41.801,41.6038,41.6601,78815.0
2022-02-02 12:20:00,44.36,44.36,44.24,44.26,33050.0,41.6601,41.6601,41.5474,41.5662,33050.0
2022-02-02 12:30:00,44.26,44.31,44.2,44.28,39250.0,41.5662,41.6132,41.5098,41.585,39250.0
2022-02-02 12:40:00,44.3,44.34,44.25,44.34,26365.0,41.6038,41.6413,41.5568,41.6413,26365.0
2022-02-02 12:50:00,44.29,44.33,44.26,44.32,14000.0,41.5944,41.6319,41.5662,41.6225,14000.0
2022-02-02 13:00:00,44.32,44.36,44.29,44.3,41220.0,41.6225,41.6601,41.5944,41.6038,41220.0
2022-02-02 13:10:00,44.3,44.3,44.1,44.19,31355.0,41.6038,41.6038,41.4159,41.5005,31355.0
2022-02-02 13:20:00,44.19,44.24,44.1,44.15,50740.0,41.5005,41.5474,41.4159,41.4629,50740.0
2022-02-02 13:30:00,44.15,44.18,44.13,44.14,12900.0,41.4629,41.4911,41.4441,41.4535,12900.0
2022-02-02 13:40:00,44.15,44.17,44.01,44.02,42580.0,41.4629,41.4817,41.3314,41.3408,42580.0
2022-02-02 13:50:00,44.0,44.08,44.0,44.06,31495.0,41.322,41.3972,41.322,41.3784,31495.0
2022-02-02 14:00:00,44.06,44.16,44.03,44.03,30110.0,41.3784,41.4723,41.3502,41.3502,30110.0
2022-02-02 14:10:00,44.03,44.1,44.0,44.06,73510.0,41.3502,41.4159,41.322,41.3784,73510.0
2022-02-02 14:20:00,44.11,44.12,43.98,43.99,28105.0,41.4253,41.4347,41.3032,41.3126,28105.0
2022-02-02 14:30:00,44.01,44.09,43.95,44.05,38770.0,41.3314,41.4065,41.2751,41.369,38770.0
2022-02-02 14:40:00,44.07,44.14,44.06,44.14,48950.0,41.3878,41.4535,41.3784,41.4535,48950.0
2022-02-02 14:50:00,44.13,44.14,44.01,44.01,33670.0,41.4441,41.4535,41.3314,41.3314,33670.0
2022-02-02 15:00:00,44.01,44.1,43.98,44.05,45550.0,41.3314,41.4159,41.3032,41.369,45550.0
2022-02-02 15:10:00,44.01,44.11,44.01,44.11,20300.0,41.3314,41.4253,41.3314,41.4253,20300.0
2022-02-02 15:20:00,44.12,44.19,44.02,44.11,42510.0,41.4347,41.5005,41.3408,41.4253,42510.0
2022-02-02 15:30:00,44.09,44.14,44.03,44.09,57625.0,41.4065,41.4535,41.3502,41.4065,57625.0
2022-02-02 15:40:00,44.1,44.18,44.1,44.17,64470.0,41.4159,41.4911,41.4159,41.4817,64470.0
2022-02-02 15:50:00,44.17,44.27,43.97,44.18,320210.0,41.4817,41.5756,41.2938,41.4911,320210.0
2022-02-03 09:30:00,43.89,43.94,43.6,43.84,55560.0,41.2187,41.2657,40.9464,41.1718,55560.0
2022-02-03 09:40:00,43.9,43.9,43.63,43.76,18000.0,41.2281,41.2281,40.9745,41.0966,18000.0
2022-02-03 09:50:00,43.63,43.76,43.58,43.73,51920.0,40.9745,41.0966,40.9276,41.0685,51920.0
2022-02-03 10:00:00,43.74,44.25,43.74,44.11,55155.0,41.0778,41.5568,41.0778,41.4253,55155.0
2022-02-03 10:10:00,44.13,44.38,44.13,44.27,18545.0,41.4441,41.6789,41.4441,41.5756,18545.0
2022-02-03 10:20:00,44.43,44.54,44.35,44.47,36605.0,41.7259,41.8292,41.6507,41.7634,36605.0
2022-02-03 10:30:00,44.49,44.66,44.44,44.66,58125.0,41.7822,41.9419,41.7352,41.9419,58125.0
2022-02-03 10:40:00,44.65,44.7,44.49,44.53,45635.0,41.9325,41.9794,41.7822,41.8198,45635.0
2022-02-03 10:50:00,44.46,44.64,44.46,44.51,26175.0,41.754,41.9231,41.754,41.801,26175.0
2022-02-03 11:00:00,44.48,44.55,44.42,44.51,16515.0,41.7728,41.8385,41.7165,41.801,16515.0
2022-02-03 11:10:00,44.5,44.64,44.5,44.57,34920.0,41.7916,41.9231,41.7916,41.8573,34920.0
2022-02-03 11:20:00,44.56,44.56,44.46,44.49,25070.0,41.8479,41.8479,41.754,41.7822,25070.0
2022-02-03 11:30:00,44.5,44.53,44.36,44.37,38470.0,41.7916,41.8198,41.6601,41.6695,38470.0
2022-02-03 11:40:00,44.39,44.39,44.16,44.3,26940.0,41.6883,41.6883,41.4723,41.6038,26940.0
2022-02-03 11:50:00,44.29,44.29,44.1,44.1,27490.0,41.5944,41.5944,41.4159,41.4159,27490.0
2022-02-03 12:00:00,44.12,44.41,44.09,44.3,45025.0,41.4347,41.7071,41.4065,41.6038,45025.0
2022-02-03 12:10:00,44.25,44.34,44.24,44.27,18660.0,41.5568,41.6413,41.5474,41.5756,18660.0
2022-02-03 12:20:00,44.24,44.33,44.22,44.26,30530.0,41.5474,41.6319,41.5286,41.5662,30530.0
2022-02-03 12:30:00,44.26,44.27,44.1,44.16,31190.0,41.5662,41.5756,41.4159,41.4723,31190.0
2022-02-03 12:40:00,44.16,44.22,44.11,44.16,10220.0,41.4723,41.5286,41.4253,41.4723,10220.0
2022-02-03 12:50:00,44.17,44.24,44.16,44.22,28845.0,41.4817,41.5474,41.4723,41.5286,28845.0
2022-02-03 13:00:00,44.19,44.26,44.16,44.17,20915.0,41.5005,41.5662,41.4723,41.4817,20915.0
2022-02-03 13:10:00,44.16,44.19,44.13,44.14,10500.0,41.4723,41.5005,41.4441,41.4535,10500.0
2022-02-03 13:20:00,44.13,44.25,44.13,44.19,32015.0,41.4441,41.5568,41.4441,41.5005,32015.0
2022-02-03 13:30:00,44.22,44.3,44.22,44.22,18020.0,41.5286,41.6038,41.5286,41.5286,18020.0
2022-02-03 13:40:00,44.29,44.39,44.29,44.34,17000.0,41.5944,41.6883,41.5944,41.6413,17000.0
2022-02-03 13:50:00,44.34,44.39,44.22,44.25,26650.0,41.6413,41.6883,41.5286,41.5568,26650.0
2022-02-03 14:00:00,44.23,44.33,44.19,44.31,22465.0,41.538,41.6319,41.5005,41.6132,22465.0
2022-02-03 14:10:00,44.33,44.35,44.28,44.35,14655.0,41.6319,41.6507,41.585,41.6507,14655.0
2022-02-03 14:20:00,44.34,44.47,44.27,44.34,35320.0,41.6413,41.7634,41.5756,41.6413,35320.0
2022-02-03 14:30:00,44.32,44.35,44.22,44.28,42100.0,41.6225,41.6507,41.5286,41.585,42100.0
2022-02-03 14:40:00,44.27,44.29,44.18,44.25,30030.0,41.5756,41.5944,41.4911,41.5568,30030.0
2022-02-03 14:50:00,44.26,44.32,44.21,44.29,33220.0,41.5662,41.6225,41.5192,41.5944,33220.0
2022-02-03 15:00:00,44.29,44.31,44.16,44.21,82310.0,41.5944,41.6132,41.4723,41.5192,82310.0
2022-02-03 15:10:00,44.22,44.35,44.22,44.27,41420.0,41.5286,41.6507,41.5286,41.5756,41420.0
2022-02-03 15:20:00,44.32,44.33,44.18,44.2,29180.0,41.6225,41.6319,41.4911,41.5098,29180.0
2022-02-03 15:30:00,44.19,44.19,43.98,44.03,71975.0,41.5005,41.5005,41.3032,41.3502,71975.0
2022-02-03 15:40:00,44.03,44.05,43.8,43.8,84985.0,41.3502,41.369,41.1342,41.1342,84985.0
2022-02-03 15:50:00,43.83,43.94,43.71,43.89,265205.0,41.1624,41.2657,41.0497,41.2187,265205.0
2022-02-04 09:30:00,43.81,43.88,43.31,43.33,68050.0,41.1436,41.2093,40.674,40.6928,68050.0
2022-02-04 09:40:00,43.35,43.6,43.35,43.59,41685.0,40.7116,40.9464,40.7116,40.937,41685.0
2022-02-04 09:50:00,43.57,43.63,43.32,43.45,47900.0,40.9182,40.9745,40.6834,40.8055,47900.0
2022-02-04 10:00:00,43.5,43.54,43.33,43.38,44380.0,40.8525,40.89,40.6928,40.7398,44380.0
2022-02-04 10:10:00,43.34,43.7,43.27,43.58,41005.0,40.7022,41.0403,40.6365,40.9276,41005.0
2022-02-04 10:20:00,43.61,43.76,43.55,43.55,31395.0,40.9558,41.0966,40.8994,40.8994,31395.0
2022-02-04 10:30:00,43.53,43.59,43.3,43.3,26815.0,40.8806,40.937,40.6646,40.6646,26815.0
2022-02-04 10:40:00,43.34,43.38,43.09,43.09,49405.0,40.7022,40.7398,40.4674,40.4674,49405.0
2022-02-04 10:50:00,43.08,43.08,42.89,42.92,57770.0,40.458,40.458,40.2796,40.3078,57770.0
2022-02-04 11:00:00,42.91,43.1,42.91,43.1,30540.0,40.2984,40.4768,40.2984,40.4768,30540.0
2022-02-04 11:10:00,43.07,43.07,42.94,42.99,37145.0,40.4486,40.4486,40.3265,40.3735,37145.0
2022-02-04 11:20:00,43.0,43.23,42.89,43.15,36730.0,40.3829,40.5989,40.2796,40.5238,36730.0
2022-02-04 11:30:00,43.22,43.4,43.15,43.3,19000.0,40.5895,40.7585,40.5238,40.6646,19000.0
2022-02-04 11:40:00,43.33,43.45,43.29,43.38,23910.0,40.6928,40.8055,40.6552,40.7398,23910.0
2022-02-04 11:50:00,43.42,43.45,43.26,43.33,24035.0,40.7773,40.8055,40.6271,40.6928,24035.0
2022-02-04 12:00:00,43.32,43.32,43.16,43.28,24860.0,40.6834,40.6834,40.5331,40.6458,24860.0
2022-02-04 12:10:00,43.28,43.28,43.12,43.21,29695.0,40.6458,40.6458,40.4956,40.5801,29695.0
2022-02-04 12:20:00,43.22,43.3,43.22,43.26,21525.0,40.5895,40.6646,40.5895,40.6271,21525.0
2022-02-04 12:30:00,43.28,43.32,43.2,43.28,14915.0,40.6458,40.6834,40.5707,40.6458,14915.0
2022-02-04 12:40:00,43.34,43.37,43.25,43.35,18920.0,40.7022,40.7304,40.6177,40.7116,18920.0
2022-02-04 12:50:00,43.33,43.4,43.33,43.4,12375.0,40.6928,40.7585,40.6928,40.7585,12375.0
2022-02-04 13:00:00,43.43,43.52,43.42,43.49,16200.0,40.7867,40.8712,40.7773,40.8431,16200.0
2022-02-04 13:10:00,43.54,43.54,43.41,43.45,11580.0,40.89,40.89,40.7679,40.8055,11580.0
2022-02-04 13:20:00,43.47,43.48,43.39,43.42,16885.0,40.8243,40.8337,40.7491,40.7773,16885.0
2022-02-04 13:30:00,43.46,43.54,43.42,43.49,10380.0,40.8149,40.89,40.7773,40.8431,10380.0
2022-02-04 13:40:00,43.49,43.63,43.47,43.52,26300.0,40.8431,40.9745,40.8243,40.8712,26300.0
2022-02-04 13:50:00,43.51,43.59,43.5,43.57,15710.0,40.8618,40.937,40.8525,40.9182,15710.0
2022-02-04 14:00:00,43.56,43.59,43.51,43.53,10125.0,40.9088,40.937,40.8618,40.8806,10125.0
2022-02-04 14:10:00,43.51,43.51,43.41,43.41,15955.0,40.8618,40.8618,40.7679,40.7679,15955.0
2022-02-04 14:20:00,43.41,43.46,43.37,43.45,15975.0,40.7679,40.8149,40.7304,40.8055,15975.0
2022-02-04 14:30:00,43.43,43.48,43.41,43.46,16525.0,40.7867,40.8337,40.7679,40.8149,16525.0
2022-02-04 14:40:00,43.45,43.53,43.38,43.4,29220.0,40.8055,40.8806,40.7398,40.7585,29220.0
2022-02-04 14:50:00,43.42,43.49,43.37,43.46,26690.0,40.7773,40.8431,40.7304,40.8149,26690.0
2022-02-04 15:00:00,43.47,43.6,43.46,43.57,29925.0,40.8243,40.9464,40.8149,40.9182,29925.0
2022-02-04 15:10:00,43.58,43.66,43.56,43.56,37570.0,40.9276,41.0027,40.9088,40.9088,37570.0
2022-02-04 15:20:00,43.6,43.65,43.55,43.55,22635.0,40.9464,40.9933,40.8994,40.8994,22635.0
2022-02-04 15:30:00,43.55,43.72,43.55,43.59,40775.0,40.8994,41.0591,40.8994,40.937,40775.0
2022-02-04 15:40:00,43.58,43.58,43.39,43.45,85275.0,40.9276,40.9276,40.7491,40.8055,85275.0
2022-02-04 15:50:00,43.48,43.53,43.34,43.36,308730.0,40.8337,40.8806,40.7022,40.721,308730.0
2022-02-07 09:30:00,43.53,43.94,43.49,43.71,115455.0,40.8806,41.2657,40.8431,41.0497,115455.0
2022-02-07 09:40:00,43.69,43.74,43.51,43.57,72120.0,41.0309,41.0778,40.8618,40.9182,72120.0
2022-02-07 09:50:00,43.6,43.71,43.48,43.5,39950.0,40.9464,41.0497,40.8337,40.8525,39950.0
2022-02-07 10:00:00,43.53,43.7,43.45,43.55,36520.0,40.8806,41.0403,40.8055,40.8994,36520.0
2022-02-07 10:10:00,43.57,43.57,43.41,43.47,35500.0,40.9182,40.9182,40.7679,40.8243,35500.0
2022-02-07 10:20:00,43.47,43.65,43.47,43.65,34425.0,40.8243,40.9933,40.8243,40.9933,34425.0
2022-02-07 10:30:00,43.61,43.81,43.59,43.69,23625.0,40.9558,41.1436,40.937,41.0309,23625.0
2022-02-07 10:40:00,43.61,43.68,43.45,43.56,48420.0,40.9558,41.0215,40.8055,40.9088,48420.0
2022-02-07 10:50:00,43.54,43.68,43.54,43.6,16215.0,40.89,41.0215,40.89,40.9464,16215.0
2022-02-07 11:00:00,43.63,43.64,43.21,43.23,92860.0,40.9745,40.9839,40.5801,40.5989,92860.0
2022-02-07 11:10:00,43.25,43.41,43.15,43.28,37235.0,40.6177,40.7679,40.5238,40.6458,37235.0
2022-02-07 11:20:00,43.29,43.41,43.2,43.33,21165.0,40.6552,40.7679,40.5707,40.6928,21165.0
2022-02-07 11:30:00,43.37,43.42,43.3,43.34,35365.0,40.7304,40.7773,40.6646,40.7022,35365.0
2022-02-07 11:40:00,43.32,43.36,43.17,43.33,39695.0,40.6834,40.721,40.5425,40.6928,39695.0
2022-02-07 11:50:00,43.34,43.46,43.33,43.4,33030.0,40.7022,40.8149,40.6928,40.7585,33030.0
2022-02-07 12:00:00,43.4,43.42,43.3,43.31,121065.0,40.7585,40.7773,40.6646,40.674,121065.0
2022-02-07 12:10:00,43.33,43.42,43.25,43.31,65505.0,40.6928,40.7773,40.6177,40.674,65505.0
2022-02-07 12:20:00,43.27,43.34,43.17,43.24,42925.0,40.6365,40.7022,40.5425,40.6083,42925.0
2022-02-07 12:30:00,43.24,43.35,43.16,43.23,51685.0,40.6083,40.7116,40.5331,40.5989,51685.0
2022-02-07 12:40:00,43.2,43.37,43.2,43.29,99570.0,40.5707,40.7304,40.5707,40.6552,99570.0
2022-02-07 12:50:00,43.26,43.35,43.26,43.27,38155.0,40.6271,40.7116,40.6271,40.6365,38155.0
2022-02-07 13:00:00,43.29,43.42,43.21,43.42,53250.0,40.6552,40.7773,40.5801,40.7773,53250.0
2022-02-07 13:10:00,43.35,43.39,43.31,43.37,47380.0,40.7116,40.7491,40.674,40.7304,47380.0
2022-02-07 13:20:00,43.38,43.6,43.38,43.58,100690.0,40.7398,40.9464,40.7398,40.9276,100690.0
2022-02-07 13:30:00,43.57,43.59,43.48,43.5,22430.0,40.9182,40.937,40.8337,40.8525,22430.0
2022-02-07 13:40:00,43.52,43.57,43.5,43.5,34435.0,40.8712,40.9182,40.8525,40.8525,34435.0
2022-02-07 13:50:00,43.5,43.68,43.5,43.61,75755.0,40.8525,41.0215,40.8525,40.9558,75755.0
2022-02-07 14:00:00,43.59,43.59,43.51,43.55,17380.0,40.937,40.937,40.8618,40.8994,17380.0
2022-02-07 14:10:00,43.57,43.67,43.55,43.67,22275.0,40.9182,41.0121,40.8994,41.0121,22275.0
2022-02-07 14:20:00,43.67,43.72,43.52,43.56,37605.0,41.0121,41.0591,40.8712,40.9088,37605.0
2022-02-07 14:30:00,43.59,43.62,43.56,43.57,23200.0,40.937,40.9651,40.9088,40.9182,23200.0
2022-02-07 14:40:00,43.57,43.58,43.52,43.52,28095.0,40.9182,40.9276,40.8712,40.8712,28095.0
2022-02-07 14:50:00,43.51,43.56,43.5,43.51,30130.0,40.8618,40.9088,40.8525,40.8618,30130.0
2022-02-07 15:00:00,43.52,43.6,43.44,43.6,49325.0,40.8712,40.9464,40.7961,40.9464,49325.0
2022-02-07 15:10:00,43.58,43.6,43.55,43.56,21070.0,40.9276,40.9464,40.8994,40.9088,21070.0
2022-02-07 15:20:00,43.56,43.57,43.45,43.52,81360.0,40.9088,40.9182,40.8055,40.8712,81360.0
2022-02-07 15:30:00,43.51,43.68,43.48,43.54,94535.0,40.8618,41.0215,40.8337,40.89,94535.0
2022-02-07 15:40:00,43.52,43.58,43.46,43.49,154350.0,40.8712,40.9276,40.8149,40.8431,154350.0
2022-02-07 15:50:00,43.5,43.6,43.38,43.49,263905.0,40.8525,40.9464,40.7398,40.8431,263905.0
2022-02-08 09:30:00,43.59,43.92,43.59,43.85,91285.0,40.937,41.2469,40.937,41.1812,91285.0
2022-02-08 09:40:00,43.81,43.88,43.64,43.72,32890.0,41.1436,41.2093,40.9839,41.0591,32890.0
2022-02-08 09:50:00,43.74,43.87,43.69,43.8,38660.0,41.0778,41.1999,41.0309,41.1342,38660.0
2022-02-08 10:00:00,43.75,43.95,43.65,43.92,71160.0,41.0872,41.2751,40.9933,41.2469,71160.0
2022-02-08 10:10:00,43.89,43.98,43.83,43.84,42165.0,41.2187,41.3032,41.1624,41.1718,42165.0
2022-02-08 10:20:00,43.84,43.94,43.84,43.86,28485.0,41.1718,41.2657,41.1718,41.1905,28485.0
2022-02-08 10:30:00,43.86,43.97,43.75,43.95,83980.0,41.1905,41.2938,41.0872,41.2751,83980.0
2022-02-08 10:40:00,43.93,44.12,43.92,44.03,42125.0,41.2563,41.4347,41.2469,41.3502,42125.0
2022-02-08 10:50:00,44.01,44.17,43.99,44.04,56880.0,41.3314,41.4817,41.3126,41.3596,56880.0
2022-02-08 11:00:00,44.08,44.23,44.08,44.22,13930.0,41.3972,41.538,41.3972,41.5286,13930.0
2022-02-08 11:10:00,44.23,44.23,44.07,44.07,16120.0,41.538,41.538,41.3878,41.3878,16120.0
2022-02-08 11:20:00,44.06,44.09,43.98,44.06,17355.0,41.3784,41.4065,41.3032,41.3784,17355.0
2022-02-08 11:30:00,44.14,44.25,44.14,44.19,28505.0,41.4535,41.5568,41.4535,41.5005,28505.0
2022-02-08 11:40:00,44.21,44.21,44.1,44.1,14500.0,41.5192,41.5192,41.4159,41.4159,14500.0
2022-02-08 11:50:00,44.1,44.16,44.09,44.13,58565.0,41.4159,41.4723,41.4065,41.4441,58565.0
2022-02-08 12:00:00,44.15,44.22,44.15,44.16,54390.0,41.4629,41.5286,41.4629,41.4723,54390.0
2022-02-08 12:10:00,44.12,44.13,44.02,44.11,25375.0,41.4347,41.4441,41.3408,41.4253,25375.0
2022-02-08 12:20:00,44.1,44.27,44.1,44.26,64305.0,41.4159,41.5756,41.4159,41.5662,64305.0
2022-02-08 12:30:00,44.28,44.31,44.25,44.3,36345.0,41.585,41.6132,41.5568,41.6038,36345.0
2022-02-08 12:40:00,44.31,44.34,44.3,44.33,18500.0,41.6132,41.6413,41.6038,41.6319,18500.0
2022-02-08 12:50:00,44.33,44.35,44.23,44.26,27085.0,41.6319,41.6507,41.538,41.5662,27085.0
2022-02-08 13:00:00,44.24,44.26,44.17,44.17,16265.0,41.5474,41.5662,41.4817,41.4817,16265.0
2022-02-08 13:10:00,44.17,44.24,44.13,44.21,27760.0,41.4817,41.5474,41.4441,41.5192,27760.0
2022-02-08 13:20:00,44.2,44.21,44.13,44.19,18200.0,41.5098,41.5192,41.4441,41.5005,18200.0
2022-02-08 13:30:00,44.2,44.34,44.2,44.32,28525.0,41.5098,41.6413,41.5098,41.6225,28525.0
2022-02-08 13:40:00,44.29,44.29,44.15,44.22,40005.0,41.5944,41.5944,41.4629,41.5286,40005.0
2022-02-08 13:50:00,44.22,44.28,44.18,44.25,41150.0,41.5286,41.585,41.4911,41.5568,41150.0
2022-02-08 14:00:00,44.26,44.34,44.26,44.31,30000.0,41.5662,41.6413,41.5662,41.6132,30000.0
2022-02-08 14:10:00,44.31,44.31,44.19,44.28,57590.0,41.6132,41.6132,41.5005,41.585,57590.0
2022-02-08 14:20:00,44.26,44.27,44.12,44.14,49860.0,41.5662,41.5756,41.4347,41.4535,49860.0
2022-02-08 14:30:00,44.14,44.18,44.11,44.13,56305.0,41.4535,41.4911,41.4253,41.4441,56305.0
2022-02-08 14:40:00,44.13,44.22,44.05,44.22,49460.0,41.4441,41.5286,41.369,41.5286,49460.0
2022-02-08 14:50:00,44.22,44.3,44.19,44.28,80035.0,41.5286,41.6038,41.5005,41.585,80035.0
2022-02-08 15:00:00,44.26,44.29,44.17,44.24,52520.0,41.5662,41.5944,41.4817,41.5474,52520.0
2022-02-08 15:10:00,44.26,44.39,44.25,44.37,34620.0,41.5662,41.6883,41.5568,41.6695,34620.0
2022-02-08 15:20:00,44.35,44.46,44.31,44.43,50425.0,41.6507,41.754,41.6132,41.7259,50425.0
2022-02-08 15:30:00,44.46,44.51,44.39,44.47,83520.0,41.754,41.801,41.6883,41.7634,83520.0
2022-02-08 15:40:00,44.48,44.53,44.43,44.47,149875.0,41.7728,41.8198,41.7259,41.7634,149875.0
2022-02-08 15:50:00,44.49,44.57,44.36,44.38,406420.0,41.7822,41.8573,41.6601,41.6789,406420.0
2022-02-09 09:30:00,44.8,45.26,44.71,44.95,95080.0,42.0733,42.5053,41.9888,42.2142,95080.0
2022-02-09 09:40:00,45.04,45.26,44.91,45.17,26375.0,42.2987,42.5053,42.1766,42.4208,26375.0
2022-02-09 09:50:00,45.16,45.26,45.07,45.13,45920.0,42.4114,42.5053,42.3269,42.3832,45920.0
2022-02-09 10:00:00,45.12,45.2,45.07,45.07,27900.0,42.3739,42.449,42.3269,42.3269,27900.0
2022-02-09 10:10:00,45.05,45.05,44.97,45.01,33855.0,42.3081,42.3081,42.233,42.2706,33855.0
2022-02-09 10:20:00,45.04,45.13,45.02,45.1,32705.0,42.2987,42.3832,42.2799,42.3551,32705.0
2022-02-09 10:30:00,45.08,45.17,45.02,45.08,19500.0,42.3363,42.4208,42.2799,42.3363,19500.0
2022-02-09 10:40:00,45.04,45.09,44.95,44.95,25680.0,42.2987,42.3457,42.2142,42.2142,25680.0
2022-02-09 10:50:00,44.94,44.96,44.77,44.78,51580.0,42.2048,42.2236,42.0452,42.0545,51580.0
2022-02-09 11:00:00,44.82,44.9,44.76,44.78,36500.0,42.0921,42.1672,42.0358,42.0545,36500.0
2022-02-09 11:10:00,44.81,44.86,44.77,44.79,38070.0,42.0827,42.1297,42.0452,42.0639,38070.0
2022-02-09 11:20:00,44.79,44.82,44.69,44.78,31300.0,42.0639,42.0921,41.97,42.0545,31300.0
2022-02-09 11:30:00,44.78,44.79,44.57,44.75,105385.0,42.0545,42.0639,41.8573,42.0264,105385.0
2022-02-09 11:40:00,44.8,44.87,44.78,44.83,20710.0,42.0733,42.1391,42.0545,42.1015,20710.0
2022-02-09 11:50:00,44.82,44.87,44.67,44.86,35550.0,42.0921,42.1391,41.9512,42.1297,35550.0
2022-02-09 12:00:00,44.85,44.93,44.82,44.82,34075.0,42.1203,42.1954,42.0921,42.0921,34075.0
2022-02-09 12:10:00,44.82,44.82,44.71,44.77,43055.0,42.0921,42.0921,41.9888,42.0452,43055.0
2022-02-09 12:20:00,44.77,44.77,44.68,44.7,23065.0,42.0452,42.0452,41.9606,41.9794,23065.0
2022-02-09 12:30:00,44.7,44.74,44.67,44.74,27275.0,41.9794,42.017,41.9512,42.017,27275.0
2022-02-09 12:40:00,44.76,44.8,44.75,44.8,13620.0,42.0358,42.0733,42.0264,42.0733,13620.0
2022-02-09 12:50:00,44.78,44.84,44.77,44.82,13575.0,42.0545,42.1109,42.0452,42.0921,13575.0
2022-02-09 13:00:00,44.83,44.88,44.83,44.84,12345.0,42.1015,42.1485,42.1015,42.1109,12345.0
2022-02-09 13:10:00,44.84,44.85,44.72,44.74,31675.0,42.1109,42.1203,41.9982,42.017,31675.0
2022-02-09 13:20:00,44.76,44.8,44.72,44.8,15000.0,42.0358,42.0733,41.9982,42.0733,15000.0
2022-02-09 13:30:00,44.79,44.8,44.77,44.8,6280.0,42.0639,42.0733,42.0452,42.0733,6280.0
2022-02-09 13:40:00,44.79,44.81,44.7,44.7,13565.0,42.0639,42.0827,41.9794,41.9794,13565.0
2022-02-09 13:50:00,44.73,44.76,44.69,44.7,20620.0,42.0076,42.0358,41.97,41.9794,20620.0
2022-02-09 14:00:00,44.72,44.77,44.72,44.73,21820.0,41.9982,42.0452,41.9982,42.0076,21820.0
2022-02-09 14:10:00,44.68,44.76,44.65,44.75,21635.0,41.9606,42.0358,41.9325,42.0264,21635.0
2022-02-09 14:20:00,44.74,44.75,44.66,44.74,28450.0,42.017,42.0264,41.9419,42.017,28450.0
2022-02-09 14:30:00,44.75,44.79,44.74,44.75,14250.0,42.0264,42.0639,42.017,42.0264,14250.0
2022-02-09 14:40:00,44.76,44.77,44.72,44.74,36100.0,42.0358,42.0452,41.9982,42.017,36100.0
2022-02-09 14:50:00,44.73,44.76,44.71,44.73,10705.0,42.0076,42.0358,41.9888,42.0076,10705.0
2022-02-09 15:00:00,44.75,44.76,44.66,44.67,32840.0,42.0264,42.0358,41.9419,41.9512,32840.0
2022-02-09 15:10:00,44.7,44.75,44.68,44.75,48595.0,41.9794,42.0264,41.9606,42.0264,48595.0
2022-02-09 15:20:00,44.75,44.77,44.69,44.75,73840.0,42.0264,42.0452,41.97,42.0264,73840.0
2022-02-09 15:30:00,44.75,44.81,44.68,44.72,71160.0,42.0264,42.0827,41.9606,41.9982,71160.0
2022-02-09 15:40:00,44.72,44.76,44.69,44.73,126930.0,41.9982,42.0358,41.97,42.0076,126930.0
2022-02-09 15:50:00,44.82,44.9,44.72,44.87,462980.0,42.0921,42.1672,41.9982,42.1391,462980.0
2022-02-10 09:30:00,44.37,44.56,44.21,44.5,92300.0,41.6695,41.8479,41.5192,41.7916,92300.0
2022-02-10 09:40:00,44.5,44.55,44.32,44.41,71095.0,41.7916,41.8385,41.6225,41.7071,71095.0
2022-02-10 09:50:00,44.45,44.64,44.42,44.62,91735.0,41.7446,41.9231,41.7165,41.9043,91735.0
2022-02-10 10:00:00,44.62,44.69,44.44,44.47,36175.0,41.9043,41.97,41.7352,41.7634,36175.0
2022-02-10 10:10:00,44.46,44.48,44.28,44.43,78390.0,41.754,41.7728,41.585,41.7259,78390.0
2022-02-10 10:20:00,44.45,44.46,44.31,44.45,40080.0,41.7446,41.754,41.6132,41.7446,40080.0
2022-02-10 10:30:00,44.41,44.65,44.38,44.61,76880.0,41.7071,41.9325,41.6789,41.8949,76880.0
2022-02-10 10:40:00,44.68,44.75,44.65,44.7,31680.0,41.9606,42.0264,41.9325,41.9794,31680.0
2022-02-10 10:50:00,44.69,44.69,44.51,44.51,44120.0,41.97,41.97,41.801,41.801,44120.0
2022-02-10 11:00:00,44.5,44.73,44.5,44.72,49245.0,41.7916,42.0076,41.7916,41.9982,49245.0
2022-02-10 11:10:00,44.71,44.75,44.62,44.69,36025.0,41.9888,42.0264,41.9043,41.97,36025.0
2022-02-10 11:20:00,44.73,44.79,44.66,44.74,43255.0,42.0076,42.0639,41.9419,42.017,43255.0
2022-02-10 11:30:00,44.71,44.74,44.55,44.55,38790.0,41.9888,42.017,41.8385,41.8385,38790.0
2022-02-10 11:40:00,44.59,44.77,44.59,44.68,21940.0,41.8761,42.0452,41.8761,41.9606,21940.0
2022-02-10 11:50:00,44.67,44.75,44.67,44.73,53190.0,41.9512,42.0264,41.9512,42.0076,53190.0
2022-02-10 12:00:00,44.71,44.93,44.71,44.91,70655.0,41.9888,42.1954,41.9888,42.1766,70655.0
2022-02-10 12:10:00,44.91,44.96,44.81,44.96,26615.0,42.1766,42.2236,42.0827,42.2236,26615.0
2022-02-10 12:20:00,44.95,45.04,44.92,45.02,32560.0,42.2142,42.2987,42.186,42.2799,32560.0
2022-02-10 12:30:00,45.03,45.1,44.97,45.06,45675.0,42.2893,42.3551,42.233,42.3175,45675.0
2022-02-10 12:40:00,45.07,45.07,44.75,44.82,27780.0,42.3269,42.3269,42.0264,42.0921,27780.0
2022-02-10 12:50:00,44.85,44.89,44.73,44.81,24820.0,42.1203,42.1579,42.0076,42.0827,24820.0
2022-02-10 13:00:00,44.85,44.88,44.75,44.81,47000.0,42.1203,42.1485,42.0264,42.0827,47000.0
2022-02-10 13:10:00,44.81,44.84,44.51,44.6,30640.0,42.0827,42.1109,41.801,41.8855,30640.0
2022-02-10 13:20:00,44.6,44.6,44.42,44.42,15325.0,41.8855,41.8855,41.7165,41.7165,15325.0
2022-02-10 13:30:00,44.41,44.48,44.36,44.39,83695.0,41.7071,41.7728,41.6601,41.6883,83695.0
2022-02-10 13:40:00,44.44,44.5,44.27,44.27,24155.0,41.7352,41.7916,41.5756,41.5756,24155.0
2022-02-10 13:50:00,44.31,44.39,44.22,44.39,27675.0,41.6132,41.6883,41.5286,41.6883,27675.0
2022-02-10 14:00:00,44.41,44.41,44.16,44.26,42840.0,41.7071,41.7071,41.4723,41.5662,42840.0
2022-02-10 14:10:00,44.25,44.26,44.14,44.15,23665.0,41.5568,41.5662,41.4535,41.4629,23665.0
2022-02-10 14:20:00,44.14,44.34,44.13,44.28,27730.0,41.4535,41.6413,41.4441,41.585,27730.0
2022-02-10 14:30:00,44.3,44.35,44.23,44.34,42730.0,41.6038,41.6507,41.538,41.6413,42730.0
2022-02-10 14:40:00,44.35,44.45,44.28,44.36,34015.0,41.6507,41.7446,41.585,41.6601,34015.0
2022-02-10 14:50:00,44.33,44.35,44.2,44.25,61000.0,41.6319,41.6507,41.5098,41.5568,61000.0
2022-02-10 15:00:00,44.28,44.33,44.17,44.33,48510.0,41.585,41.6319,41.4817,41.6319,48510.0
2022-02-10 15:10:00,44.34,44.42,44.31,44.35,70210.0,41.6413,41.7165,41.6132,41.6507,70210.0
2022-02-10 15:20:00,44.35,44.42,44.21,44.39,60655.0,41.6507,41.7165,41.5192,41.6883,60655.0
2022-02-10 15:30:00,44.38,44.38,44.12,44.15,87830.0,41.6789,41.6789,41.4347,41.4629,87830.0
2022-02-10 15:40:00,44.16,44.18,43.96,44.0,112570.0,41.4723,41.4911,41.2845,41.322,112570.0
2022-02-10 15:50:00,43.98,44.22,43.94,44.12,300635.0,41.3032,41.5286,41.2657,41.4347,300635.0
2022-02-11 09:30:00,44.12,44.12,43.66,43.84,105690.0,41.4347,41.4347,41.0027,41.1718,105690.0
2022-02-11 09:40:00,43.85,44.12,43.8,44.1,35655.0,41.1812,41.4347,41.1342,41.4159,35655.0
2022-02-11 09:50:00,44.13,44.2,44.01,44.04,25055.0,41.4441,41.5098,41.3314,41.3596,25055.0
2022-02-11 10:00:00,44.01,44.21,43.97,44.2,38380.0,41.3314,41.5192,41.2938,41.5098,38380.0
2022-02-11 10:10:00,44.17,44.18,43.96,44.07,21905.0,41.4817,41.4911,41.2845,41.3878,21905.0
2022-02-11 10:20:00,44.12,44.21,44.11,44.18,18490.0,41.4347,41.5192,41.4253,41.4911,18490.0
2022-02-11 10:30:00,44.17,44.23,44.13,44.22,18220.0,41.4817,41.538,41.4441,41.5286,18220.0
2022-02-11 10:40:00,44.21,44.21,44.13,44.15,22295.0,41.5192,41.5192,41.4441,41.4629,22295.0
2022-02-11 10:50:00,44.16,44.16,44.07,44.14,30940.0,41.4723,41.4723,41.3878,41.4535,30940.0
2022-02-11 11:00:00,44.15,44.34,44.15,44.26,34215.0,41.4629,41.6413,41.4629,41.5662,34215.0
2022-02-11 11:10:00,44.23,44.28,44.13,44.25,34720.0,41.538,41.585,41.4441,41.5568,34720.0
2022-02-11 11:20:00,44.28,44.35,44.25,44.25,19135.0,41.585,41.6507,41.5568,41.5568,19135.0
2022-02-11 11:30:00,44.27,44.31,44.14,44.17,28500.0,41.5756,41.6132,41.4535,41.4817,28500.0
2022-02-11 11:40:00,44.16,44.19,44.11,44.15,25360.0,41.4723,41.5005,41.4253,41.4629,25360.0
2022-02-11 11:50:00,44.12,44.24,44.12,44.19,26500.0,41.4347,41.5474,41.4347,41.5005,26500.0
2022-02-11 12:00:00,44.2,44.22,44.15,44.16,18665.0,41.5098,41.5286,41.4629,41.4723,18665.0
2022-02-11 12:10:00,44.18,44.35,44.18,44.21,17525.0,41.4911,41.6507,41.4911,41.5192,17525.0
2022-02-11 12:20:00,44.2,44.28,44.12,44.23,14000.0,41.5098,41.585,41.4347,41.538,14000.0
2022-02-11 12:30:00,44.23,44.29,44.19,44.23,22000.0,41.538,41.5944,41.5005,41.538,22000.0
2022-02-11 12:40:00,44.21,44.23,44.19,44.22,26495.0,41.5192,41.538,41.5005,41.5286,26495.0
2022-02-11 12:50:00,44.2,44.21,44.1,44.15,20930.0,41.5098,41.5192,41.4159,41.4629,20930.0
2022-02-11 13:00:00,44.18,44.23,44.14,44.23,19780.0,41.4911,41.538,41.4535,41.538,19780.0
2022-02-11 13:10:00,44.23,44.23,44.18,44.23,25125.0,41.538,41.538,41.4911,41.538,25125.0
2022-02-11 13:20:00,44.22,44.22,44.1,44.1,36055.0,41.5286,41.5286,41.4159,41.4159,36055.0
2022-02-11 13:30:00,44.12,44.14,43.76,43.81,56000.0,41.4347,41.4535,41.0966,41.1436,56000.0
2022-02-11 13:40:00,43.81,43.81,43.66,43.73,27170.0,41.1436,41.1436,41.0027,41.0685,27170.0
2022-02-11 13:50:00,43.72,43.79,43.66,43.74,37265.0,41.0591,41.1248,41.0027,41.0778,37265.0
2022-02-11 14:00:00,43.72,43.8,43.63,43.73,35085.0,41.0591,41.1342,40.9745,41.0685,35085.0
2022-02-11 14:10:00,43.74,44.05,43.72,43.95,22695.0,41.0778,41.369,41.0591,41.2751,22695.0
2022-02-11 14:20:00,43.98,44.07,43.83,43.89,48165.0,41.3032,41.3878,41.1624,41.2187,48165.0
2022-02-11 14:30:00,43.91,44.09,43.9,43.97,47270.0,41.2375,41.4065,41.2281,41.2938,47270.0
2022-02-11 14:40:00,43.96,43.96,43.87,43.88,53660.0,41.2845,41.2845,41.1999,41.2093,53660.0
2022-02-11 14:50:00,43.91,44.01,43.79,43.96,36270.0,41.2375,41.3314,41.1248,41.2845,36270.0
2022-02-11 15:00:00,43.95,44.13,43.94,43.94,65635.0,41.2751,41.4441,41.2657,41.2657,65635.0
2022-02-11 15:10:00,43.93,44.04,43.84,43.88,58835.0,41.2563,41.3596,41.1718,41.2093,58835.0
2022-02-11 15:20:00,43.85,43.95,43.85,43.91,43025.0,41.1812,41.2751,41.1812,41.2375,43025.0
2022-02-11 15:30:00,43.92,43.97,43.84,43.85,55475.0,41.2469,41.2938,41.1718,41.1812,55475.0
2022-02-11 15:40:00,43.86,43.94,43.7,43.88,56235.0,41.1905,41.2657,41.0403,41.2093,56235.0
2022-02-11 15:50:00,43.94,44.01,43.84,43.86,169035.0,41.2657,41.3314,41.1718,41.1905,169035.0
2022-02-14 09:30:00,44.0,44.0,43.67,43.92,57450.0,41.322,41.322,41.0121,41.2469,57450.0
2022-02-14 09:40:00,44.0,44.19,43.9,43.96,30500.0,41.322,41.5005,41.2281,41.2845,30500.0
2022-02-14 09:50:00,43.94,44.05,43.61,43.78,32935.0,41.2657,41.369,40.9558,41.1154,32935.0
2022-02-14 10:00:00,43.78,43.78,43.48,43.55,22355.0,41.1154,41.1154,40.8337,40.8994,22355.0
2022-02-14 10:10:00,43.59,43.6,43.33,43.44,27930.0,40.937,40.9464,40.6928,40.7961,27930.0
2022-02-14 10:20:00,43.47,43.61,43.4,43.54,18500.0,40.8243,40.9558,40.7585,40.89,18500.0
2022-02-14 10:30:00,43.54,43.54,43.21,43.33,24950.0,40.89,40.89,40.5801,40.6928,24950.0
2022-02-14 10:40:00,43.37,43.4,43.23,43.24,39340.0,40.7304,40.7585,40.5989,40.6083,39340.0
2022-02-14 10:50:00,43.27,43.3,43.15,43.15,30225.0,40.6365,40.6646,40.5238,40.5238,30225.0
2022-02-14 11:00:00,43.13,43.18,42.98,42.99,31000.0,40.505,40.5519,40.3641,40.3735,31000.0
2022-02-14 11:10:00,43.01,43.18,42.91,43.18,42750.0,40.3923,40.5519,40.2984,40.5519,42750.0
2022-02-14 11:20:00,43.17,43.22,43.11,43.2,10720.0,40.5425,40.5895,40.4862,40.5707,10720.0
2022-02-14 11:30:00,43.19,43.33,43.19,43.3,47295.0,40.5613,40.6928,40.5613,40.6646,47295.0
2022-02-14 11:40:00,43.33,43.49,43.31,43.46,41245.0,40.6928,40.8431,40.674,40.8149,41245.0
2022-02-14 11:50:00,43.44,43.44,43.32,43.34,30940.0,40.7961,40.7961,40.6834,40.7022,30940.0
2022-02-14 12:00:00,43.34,43.51,43.33,43.45,163720.0,40.7022,40.8618,40.6928,40.8055,163720.0
2022-02-14 12:10:00,43.47,43.63,43.46,43.62,32210.0,40.8243,40.9745,40.8149,40.9651,32210.0
2022-02-14 12:20:00,43.64,43.76,43.64,43.7,38880.0,40.9839,41.0966,40.9839,41.0403,38880.0
2022-02-14 12:30:00,43.72,43.94,43.7,43.72,145135.0,41.0591,41.2657,41.0403,41.0591,145135.0
2022-02-14 12:40:00,43.71,43.84,43.71,43.78,27520.0,41.0497,41.1718,41.0497,41.1154,27520.0
2022-02-14 12:50:00,43.78,43.79,43.71,43.72,25160.0,41.1154,41.1248,41.0497,41.0591,25160.0
2022-02-14 13:00:00,43.77,43.83,43.73,43.74,50035.0,41.106,41.1624,41.0685,41.0778,50035.0
2022-02-14 13:10:00,43.75,43.75,43.63,43.64,29115.0,41.0872,41.0872,40.9745,40.9839,29115.0
2022-02-14 13:20:00,43.6,43.62,43.48,43.5,25135.0,40.9464,40.9651,40.8337,40.8525,25135.0
2022-02-14 13:30:00,43.48,43.5,43.39,43.5,14305.0,40.8337,40.8525,40.7491,40.8525,14305.0
2022-02-14 13:40:00,43.47,43.48,43.35,43.35,21785.0,40.8243,40.8337,40.7116,40.7116,21785.0
2022-02-14 13:50:00,43.35,43.35,43.22,43.22,24865.0,40.7116,40.7116,40.5895,40.5895,24865.0
2022-02-14 14:00:00,43.22,43.3,43.12,43.17,22240.0,40.5895,40.6646,40.4956,40.5425,22240.0
2022-02-14 14:10:00,43.23,43.23,43.13,43.15,20090.0,40.5989,40.5989,40.505,40.5238,20090.0
2022-02-14 14:20:00,43.19,43.37,43.12,43.3,25555.0,40.5613,40.7304,40.4956,40.6646,25555.0
2022-02-14 14:30:00,43.29,43.38,43.19,43.35,20670.0,40.6552,40.7398,40.5613,40.7116,20670.0
2022-02-14 14:40:00,43.31,43.37,43.26,43.33,20185.0,40.674,40.7304,40.6271,40.6928,20185.0
2022-02-14 14:50:00,43.34,43.45,43.32,43.39,34705.0,40.7022,40.8055,40.6834,40.7491,34705.0
2022-02-14 15:00:00,43.39,43.46,43.36,43.46,71965.0,40.7491,40.8149,40.721,40.8149,71965.0
2022-02-14 15:10:00,43.44,43.55,43.42,43.51,47075.0,40.7961,40.8994,40.7773,40.8618,47075.0
2022-02-14 15:20:00,43.51,43.61,43.48,43.57,53590.0,40.8618,40.9558,40.8337,40.9182,53590.0
2022-02-14 15:30:00,43.55,43.67,43.55,43.63,64375.0,40.8994,41.0121,40.8994,40.9745,64375.0
2022-02-14 15:40:00,43.66,43.66,43.49,43.62,67095.0,41.0027,41.0027,40.8431,40.9651,67095.0
2022-02-14 15:50:00,43.6,43.68,43.48,43.57,244670.0,40.9464,41.0215,40.8337,40.9182,244670.0
2022-02-15 09:30:00,43.9,44.37,43.78,44.19,62705.0,41.2281,41.6695,41.1154,41.5005,62705.0
2022-02-15 09:40:00,44.19,44.31,44.11,44.23,73515.0,41.5005,41.6132,41.4253,41.538,73515.0
2022-02-15 09:50:00,44.25,44.41,44.18,44.21,42915.0,41.5568,41.7071,41.4911,41.5192,42915.0
2022-02-15 10:00:00,44.24,44.24,43.78,43.78,28375.0,41.5474,41.5474,41.1154,41.1154,28375.0
2022-02-15 10:10:00,43.75,43.8,43.69,43.74,48020.0,41.0872,41.1342,41.0309,41.0778,48020.0
2022-02-15 10:20:00,43.71,43.93,43.69,43.87,80325.0,41.0497,41.2563,41.0309,41.1999,80325.0
2022-02-15 10:30:00,43.88,43.89,43.76,43.81,48030.0,41.2093,41.2187,41.0966,41.1436,48030.0
2022-02-15 10:40:00,43.79,44.11,43.78,44.11,76055.0,41.1248,41.4253,41.1154,41.4253,76055.0
2022-02-15 10:50:00,44.1,44.14,44.06,44.06,56085.0,41.4159,41.4535,41.3784,41.3784,56085.0
2022-02-15 11:00:00,44.07,44.1,43.97,44.05,25000.0,41.3878,41.4159,41.2938,41.369,25000.0
2022-02-15 11:10:00,43.99,44.03,43.9,43.94,26000.0,41.3126,41.3502,41.2281,41.2657,26000.0
2022-02-15 11:20:00,43.93,43.93,43.84,43.87,27785.0,41.2563,41.2563,41.1718,41.1999,27785.0
2022-02-15 11:30:00,43.91,44.09,43.88,44.03,57955.0,41.2375,41.4065,41.2093,41.3502,57955.0
2022-02-15 11:40:00,44.04,44.1,43.99,43.99,15905.0,41.3596,41.4159,41.3126,41.3126,15905.0
2022-02-15 11:50:00,44.0,44.08,43.96,44.02,14250.0,41.322,41.3972,41.2845,41.3408,14250.0
2022-02-15 12:00:00,44.02,44.07,43.94,43.97,9255.0,41.3408,41.3878,41.2657,41.2938,9255.0
2022-02-15 12:10:00,44.01,44.01,43.89,43.94,20560.0,41.3314,41.3314,41.2187,41.2657,20560.0
2022-02-15 12:20:00,43.95,43.97,43.87,43.93,25915.0,41.2751,41.2938,41.1999,41.2563,25915.0
2022-02-15 12:30:00,43.93,43.93,43.84,43.86,19665.0,41.2563,41.2563,41.1718,41.1905,19665.0
2022-02-15 12:40:00,43.85,43.89,43.76,43.76,18075.0,41.1812,41.2187,41.0966,41.0966,18075.0
2022-02-15 12:50:00,43.76,43.81,43.74,43.76,17445.0,41.0966,41.1436,41.0778,41.0966,17445.0
2022-02-15 13:00:00,43.79,44.01,43.77,43.95,157535.0,41.1248,41.3314,41.106,41.2751,157535.0
2022-02-15 13:10:00,43.94,43.99,43.91,43.96,18755.0,41.2657,41.3126,41.2375,41.2845,18755.0
2022-02-15 13:20:00,43.97,44.05,43.91,44.02,66100.0,41.2938,41.369,41.2375,41.3408,66100.0
2022-02-15 13:30:00,44.03,44.06,44.0,44.0,13000.0,41.3502,41.3784,41.322,41.322,13000.0
2022-02-15 13:40:00,44.02,44.07,44.0,44.07,19615.0,41.3408,41.3878,41.322,41.3878,19615.0
2022-02-15 13:50:00,44.07,44.09,44.03,44.03,21500.0,41.3878,41.4065,41.3502,41.3502,21500.0
2022-02-15 14:00:00,44.04,44.04,43.92,43.96,24580.0,41.3596,41.3596,41.2469,41.2845,24580.0
2022-02-15 14:10:00,43.95,44.14,43.93,44.1,66650.0,41.2751,41.4535,41.2563,41.4159,66650.0
2022-02-15 14:20:00,44.09,44.12,43.99,44.02,33045.0,41.4065,41.4347,41.3126,41.3408,33045.0
2022-02-15 14:30:00,44.06,44.06,43.93,43.97,24980.0,41.3784,41.3784,41.2563,41.2938,24980.0
2022-02-15 14:40:00,43.93,44.04,43.92,43.96,31000.0,41.2563,41.3596,41.2469,41.2845,31000.0
2022-02-15 14:50:00,43.95,44.01,43.93,43.97,19615.0,41.2751,41.3314,41.2563,41.2938,19615.0
2022-02-15 15:00:00,43.98,44.06,43.98,44.05,18455.0,41.3032,41.3784,41.3032,41.369,18455.0
2022-02-15 15:10:00,44.03,44.05,43.96,44.01,21145.0,41.3502,41.369,41.2845,41.3314,21145.0
2022-02-15 15:20:00,44.03,44.04,43.93,43.96,34660.0,41.3502,41.3596,41.2563,41.2845,34660.0
2022-02-15 15:30:00,43.97,43.97,43.73,43.76,109810.0,41.2938,41.2938,41.0685,41.0966,109810.0
2022-02-15 15:40:00,43.74,43.77,43.68,43.73,160680.0,41.0778,41.106,41.0215,41.0685,160680.0
2022-02-15 15:50:00,43.79,43.94,43.79,43.91,352985.0,41.1248,41.2657,41.1248,41.2375,352985.0
2022-02-16 09:30:00,43.68,44.0,43.64,43.77,77505.0,41.0215,41.322,40.9839,41.106,77505.0
2022-02-16 09:40:00,43.79,43.79,43.4,43.42,44710.0,41.1248,41.1248,40.7585,40.7773,44710.0
2022-02-16 09:50:00,43.38,43.53,43.35,43.4,26945.0,40.7398,40.8806,40.7116,40.7585,26945.0
2022-02-16 10:00:00,43.36,43.45,43.28,43.36,37485.0,40.721,40.8055,40.6458,40.721,37485.0
2022-02-16 10:10:00,43.39,43.42,43.04,43.05,30040.0,40.7491,40.7773,40.4205,40.4298,30040.0
2022-02-16 10:20:00,43.07,43.2,42.96,43.0,134875.0,40.4486,40.5707,40.3453,40.3829,134875.0
2022-02-16 10:30:00,43.0,43.12,43.0,43.01,37700.0,40.3829,40.4956,40.3829,40.3923,37700.0
2022-02-16 10:40:00,43.02,43.11,42.95,42.95,32590.0,40.4017,40.4862,40.3359,40.3359,32590.0
2022-02-16 10:50:00,42.95,43.0,42.86,42.9,49700.0,40.3359,40.3829,40.2514,40.289,49700.0
2022-02-16 11:00:00,42.91,42.91,42.73,42.83,45025.0,40.2984,40.2984,40.1293,40.2232,45025.0
2022-02-16 11:10:00,42.83,42.83,42.76,42.77,46055.0,40.2232,40.2232,40.1575,40.1669,46055.0
2022-02-16 11:20:00,42.78,42.81,42.71,42.79,36110.0,40.1763,40.2044,40.1105,40.1857,36110.0
2022-02-16 11:30:00,42.77,42.93,42.75,42.85,307970.0,40.1669,40.3171,40.1481,40.242,307970.0
2022-02-16 11:40:00,42.85,42.9,42.78,42.9,32130.0,40.242,40.289,40.1763,40.289,32130.0
2022-02-16 11:50:00,42.91,43.0,42.91,42.91,25940.0,40.2984,40.3829,40.2984,40.2984,25940.0
2022-02-16 12:00:00,42.95,42.95,42.82,42.82,28975.0,40.3359,40.3359,40.2138,40.2138,28975.0
2022-02-16 12:10:00,42.84,42.88,42.83,42.88,16510.0,40.2326,40.2702,40.2232,40.2702,16510.0
2022-02-16 12:20:00,42.85,42.88,42.84,42.86,19525.0,40.242,40.2702,40.2326,40.2514,19525.0
2022-02-16 12:30:00,42.83,42.84,42.73,42.77,23000.0,40.2232,40.2326,40.1293,40.1669,23000.0
2022-02-16 12:40:00,42.77,42.94,42.77,42.88,27100.0,40.1669,40.3265,40.1669,40.2702,27100.0
2022-02-16 12:50:00,42.89,42.91,42.86,42.87,15605.0,40.2796,40.2984,40.2514,40.2608,15605.0
2022-02-16 13:00:00,42.88,42.88,42.77,42.79,18005.0,40.2702,40.2702,40.1669,40.1857,18005.0
2022-02-16 13:10:00,42.81,42.83,42.77,42.77,13190.0,40.2044,40.2232,40.1669,40.1669,13190.0
2022-02-16 13:20:00,42.75,42.84,42.74,42.82,21155.0,40.1481,40.2326,40.1387,40.2138,21155.0
2022-02-16 13:30:00,42.81,42.84,42.78,42.8,25230.0,40.2044,40.2326,40.1763,40.1951,25230.0
2022-02-16 13:40:00,42.8,42.8,42.7,42.72,19250.0,40.1951,40.1951,40.1011,40.1199,19250.0
2022-02-16 13:50:00,42.71,42.74,42.53,42.61,29460.0,40.1105,40.1387,39.9415,40.0166,29460.0
2022-02-16 14:00:00,42.71,42.88,42.57,42.8,37235.0,40.1105,40.2702,39.9791,40.1951,37235.0
2022-02-16 14:10:00,42.8,42.89,42.7,42.89,36535.0,40.1951,40.2796,40.1011,40.2796,36535.0
2022-02-16 14:20:00,42.87,43.01,42.85,42.96,28020.0,40.2608,40.3923,40.242,40.3453,28020.0
2022-02-16 14:30:00,42.97,43.04,42.85,42.92,23750.0,40.3547,40.4205,40.242,40.3078,23750.0
2022-02-16 14:40:00,42.93,42.93,42.67,42.74,35120.0,40.3171,40.3171,40.073,40.1387,35120.0
2022-02-16 14:50:00,42.71,42.81,42.71,42.81,35140.0,40.1105,40.2044,40.1105,40.2044,35140.0
2022-02-16 15:00:00,42.83,42.96,42.77,42.94,38275.0,40.2232,40.3453,40.1669,40.3265,38275.0
2022-02-16 15:10:00,42.94,43.03,42.9,42.98,69340.0,40.3265,40.4111,40.289,40.3641,69340.0
2022-02-16 15:20:00,43.0,43.12,42.95,43.1,103120.0,40.3829,40.4956,40.3359,40.4768,103120.0
2022-02-16 15:30:00,43.09,43.09,43.0,43.09,57730.0,40.4674,40.4674,40.3829,40.4674,57730.0
2022-02-16 15:40:00,43.08,43.11,43.01,43.07,73590.0,40.458,40.4862,40.3923,40.4486,73590.0
2022-02-16 15:50:00,43.09,43.16,42.98,43.01,363540.0,40.4674,40.5331,40.3641,40.3923,363540.0
2022-02-17 09:30:00,42.64,42.95,42.57,42.87,114095.0,40.2174,40.5098,40.1513,40.4343,114095.0
2022-02-17 09:40:00,42.83,42.83,42.28,42.36,40775.0,40.3966,40.3966,39.8778,39.9533,40775.0
2022-02-17 09:50:00,42.33,42.42,42.25,42.37,36385.0,39.925,40.0099,39.8495,39.9627,36385.0
2022-02-17 10:00:00,42.42,42.48,42.36,42.36,33110.0,40.0099,40.0665,39.9533,39.9533,33110.0
2022-02-17 10:10:00,42.41,42.49,42.35,42.47,40610.0,40.0004,40.0759,39.9438,40.057,40610.0
2022-02-17 10:20:00,42.47,42.61,42.41,42.49,177050.0,40.057,40.1891,40.0004,40.0759,177050.0
2022-02-17 10:30:00,42.46,42.51,42.43,42.48,45310.0,40.0476,40.0948,40.0193,40.0665,45310.0
2022-02-17 10:40:00,42.47,42.58,42.45,42.57,21050.0,40.057,40.1608,40.0382,40.1513,21050.0
2022-02-17 10:50:00,42.64,42.7,42.57,42.61,100530.0,40.2174,40.274,40.1513,40.1891,100530.0
2022-02-17 11:00:00,42.61,42.66,42.55,42.59,22510.0,40.1891,40.2362,40.1325,40.1702,22510.0
2022-02-17 11:10:00,42.62,42.68,42.6,42.65,26000.0,40.1985,40.2551,40.1796,40.2268,26000.0
2022-02-17 11:20:00,42.59,42.65,42.57,42.65,28630.0,40.1702,40.2268,40.1513,40.2268,28630.0
2022-02-17 11:30:00,42.63,42.72,42.58,42.71,78290.0,40.2079,40.2928,40.1608,40.2834,78290.0
2022-02-17 11:40:00,42.7,42.88,42.66,42.8,65610.0,40.274,40.4437,40.2362,40.3683,65610.0
2022-02-17 11:50:00,42.78,42.78,42.71,42.72,45530.0,40.3494,40.3494,40.2834,40.2928,45530.0
2022-02-17 12:00:00,42.76,42.83,42.75,42.77,21205.0,40.3306,40.3966,40.3211,40.34,21205.0
2022-02-17 12:10:00,42.74,42.74,42.66,42.69,13250.0,40.3117,40.3117,40.2362,40.2645,13250.0
2022-02-17 12:20:00,42.7,42.76,42.67,42.76,16010.0,40.274,40.3306,40.2457,40.3306,16010.0
2022-02-17 12:30:00,42.74,42.83,42.72,42.82,24295.0,40.3117,40.3966,40.2928,40.3871,24295.0
2022-02-17 12:40:00,42.8,42.8,42.72,42.72,13570.0,40.3683,40.3683,40.2928,40.2928,13570.0
2022-02-17 12:50:00,42.69,42.79,42.68,42.78,94385.0,40.2645,40.3588,40.2551,40.3494,94385.0
2022-02-17 13:00:00,42.77,42.83,42.74,42.76,28730.0,40.34,40.3966,40.3117,40.3306,28730.0
2022-02-17 13:10:00,42.75,42.82,42.75,42.78,35920.0,40.3211,40.3871,40.3211,40.3494,35920.0
2022-02-17 13:20:00,42.8,42.82,42.76,42.77,20500.0,40.3683,40.3871,40.3306,40.34,20500.0
2022-02-17 13:30:00,42.78,42.86,42.77,42.83,27050.0,40.3494,40.4249,40.34,40.3966,27050.0
2022-02-17 13:40:00,42.81,42.84,42.76,42.79,40875.0,40.3777,40.406,40.3306,40.3588,40875.0
2022-02-17 13:50:00,42.81,42.86,42.79,42.85,25210.0,40.3777,40.4249,40.3588,40.4154,25210.0
2022-02-17 14:00:00,42.83,42.85,42.75,42.79,41735.0,40.3966,40.4154,40.3211,40.3588,41735.0
2022-02-17 14:10:00,42.77,42.8,42.75,42.77,80715.0,40.34,40.3683,40.3211,40.34,80715.0
2022-02-17 14:20:00,42.76,42.77,42.72,42.76,68245.0,40.3306,40.34,40.2928,40.3306,68245.0
2022-02-17 14:30:00,42.76,42.86,42.73,42.78,50790.0,40.3306,40.4249,40.3023,40.3494,50790.0
2022-02-17 14:40:00,42.8,42.81,42.75,42.8,41445.0,40.3683,40.3777,40.3211,40.3683,41445.0
2022-02-17 14:50:00,42.79,42.92,42.76,42.86,247270.0,40.3588,40.4815,40.3306,40.4249,247270.0
2022-02-17 15:00:00,42.86,42.88,42.71,42.74,57530.0,40.4249,40.4437,40.2834,40.3117,57530.0
2022-02-17 15:10:00,42.75,42.8,42.71,42.8,74085.0,40.3211,40.3683,40.2834,40.3683,74085.0
2022-02-17 15:20:00,42.81,42.81,42.76,42.8,53905.0,40.3777,40.3777,40.3306,40.3683,53905.0
2022-02-17 15:30:00,42.81,42.82,42.68,42.8,108460.0,40.3777,40.3871,40.2551,40.3683,108460.0
2022-02-17 15:40:00,42.79,42.8,42.72,42.76,80905.0,40.3588,40.3683,40.2928,40.3306,80905.0
2022-02-17 15:50:00,42.75,42.76,42.62,42.7,344330.0,40.3211,40.3306,40.1985,40.274,344330.0
2022-02-18 09:30:00,42.79,42.87,42.48,42.77,164380.0,40.3588,40.4343,40.0665,40.34,164380.0
2022-02-18 09:40:00,42.8,43.07,42.69,42.94,42990.0,40.3683,40.6229,40.2645,40.5003,42990.0
2022-02-18 09:50:00,42.96,43.02,42.89,42.95,21500.0,40.5192,40.5758,40.4532,40.5098,21500.0
2022-02-18 10:00:00,42.95,43.11,42.94,43.01,47015.0,40.5098,40.6607,40.5003,40.5663,47015.0
2022-02-18 10:10:00,43.0,43.13,42.97,43.07,62950.0,40.5569,40.6795,40.5286,40.6229,62950.0
2022-02-18 10:20:00,43.09,43.14,43.06,43.1,41085.0,40.6418,40.689,40.6135,40.6512,41085.0
2022-02-18 10:30:00,43.09,43.1,43.05,43.06,48415.0,40.6418,40.6512,40.6041,40.6135,48415.0
2022-02-18 10:40:00,43.03,43.13,43.02,43.06,87625.0,40.5852,40.6795,40.5758,40.6135,87625.0
2022-02-18 10:50:00,43.07,43.11,43.03,43.06,75480.0,40.6229,40.6607,40.5852,40.6135,75480.0
2022-02-18 11:00:00,43.05,43.08,42.95,42.98,163130.0,40.6041,40.6324,40.5098,40.5381,163130.0
2022-02-18 11:10:00,42.99,43.01,42.81,42.94,73900.0,40.5475,40.5663,40.3777,40.5003,73900.0
2022-02-18 11:20:00,42.94,43.04,42.91,43.0,55715.0,40.5003,40.5946,40.472,40.5569,55715.0
2022-02-18 11:30:00,43.02,43.08,42.94,42.99,39910.0,40.5758,40.6324,40.5003,40.5475,39910.0
2022-02-18 11:40:00,42.99,43.07,42.92,43.0,60560.0,40.5475,40.6229,40.4815,40.5569,60560.0
2022-02-18 11:50:00,42.99,43.0,42.9,42.92,96195.0,40.5475,40.5569,40.4626,40.4815,96195.0
2022-02-18 12:00:00,42.92,42.96,42.74,42.74,139675.0,40.4815,40.5192,40.3117,40.3117,139675.0
2022-02-18 12:10:00,42.76,42.81,42.71,42.78,28000.0,40.3306,40.3777,40.2834,40.3494,28000.0
2022-02-18 12:20:00,42.8,42.87,42.77,42.85,19780.0,40.3683,40.4343,40.34,40.4154,19780.0
2022-02-18 12:30:00,42.82,42.88,42.66,42.68,33075.0,40.3871,40.4437,40.2362,40.2551,33075.0
2022-02-18 12:40:00,42.68,42.78,42.66,42.71,55985.0,40.2551,40.3494,40.2362,40.2834,55985.0
2022-02-18 12:50:00,42.7,42.75,42.68,42.73,33000.0,40.274,40.3211,40.2551,40.3023,33000.0
2022-02-18 13:00:00,42.75,42.78,42.71,42.78,41830.0,40.3211,40.3494,40.2834,40.3494,41830.0
2022-02-18 13:10:00,42.79,42.83,42.7,42.7,144810.0,40.3588,40.3966,40.274,40.274,144810.0
2022-02-18 13:20:00,42.69,42.69,42.57,42.66,51040.0,40.2645,40.2645,40.1513,40.2362,51040.0
2022-02-18 13:30:00,42.67,42.84,42.66,42.84,50535.0,40.2457,40.406,40.2362,40.406,50535.0
2022-02-18 13:40:00,42.84,42.94,42.78,42.88,21820.0,40.406,40.5003,40.3494,40.4437,21820.0
2022-02-18 13:50:00,42.89,42.91,42.83,42.84,30500.0,40.4532,40.472,40.3966,40.406,30500.0
2022-02-18 14:00:00,42.87,42.94,42.83,42.86,49775.0,40.4343,40.5003,40.3966,40.4249,49775.0
2022-02-18 14:10:00,42.84,42.9,42.84,42.89,20460.0,40.406,40.4626,40.406,40.4532,20460.0
2022-02-18 14:20:00,42.87,43.04,42.87,43.01,27010.0,40.4343,40.5946,40.4343,40.5663,27010.0
2022-02-18 14:30:00,43.01,43.1,43.01,43.02,77565.0,40.5663,40.6512,40.5663,40.5758,77565.0
2022-02-18 14:40:00,43.02,43.1,43.01,43.06,140800.0,40.5758,40.6512,40.5663,40.6135,140800.0
2022-02-18 14:50:00,43.05,43.12,43.0,43.11,59130.0,40.6041,40.6701,40.5569,40.6607,59130.0
2022-02-18 15:00:00,43.12,43.17,43.0,43.03,41260.0,40.6701,40.7173,40.5569,40.5852,41260.0
2022-02-18 15:10:00,43.04,43.07,42.91,42.93,137885.0,40.5946,40.6229,40.472,40.4909,137885.0
2022-02-18 15:20:00,42.93,42.99,42.87,42.89,94365.0,40.4909,40.5475,40.4343,40.4532,94365.0
2022-02-18 15:30:00,42.87,42.92,42.79,42.8,242365.0,40.4343,40.4815,40.3588,40.3683,242365.0
2022-02-18 15:40:00,42.82,42.96,42.79,42.88,100355.0,40.3871,40.5192,40.3588,40.4437,100355.0
2022-02-18 15:50:00,42.87,42.93,42.81,42.86,265430.0,40.4343,40.4909,40.3777,40.4249,265430.0
2022-02-22 09:30:00,42.63,42.7,41.68,41.75,354160.0,40.2079,40.274,39.3119,39.3779,354160.0
2022-02-22 09:40:00,41.76,41.97,41.63,41.94,130470.0,39.3874,39.5854,39.2648,39.5571,130470.0
2022-02-22 09:50:00,41.98,42.34,41.94,42.3,93830.0,39.5949,39.9344,39.5571,39.8967,93830.0
2022-02-22 10:00:00,42.3,42.37,42.12,42.23,54145.0,39.8967,39.9627,39.7269,39.8307,54145.0
2022-02-22 10:10:00,42.2,42.2,41.92,41.97,77170.0,39.8024,39.8024,39.5383,39.5854,77170.0
2022-02-22 10:20:00,41.91,41.92,41.69,41.89,121080.0,39.5288,39.5383,39.3213,39.51,121080.0
2022-02-22 10:30:00,41.89,41.91,41.69,41.69,44360.0,39.51,39.5288,39.3213,39.3213,44360.0
2022-02-22 10:40:00,41.66,41.69,41.48,41.49,49805.0,39.293,39.3213,39.1233,39.1327,49805.0
2022-02-22 10:50:00,41.45,41.45,41.09,41.09,77790.0,39.095,39.095,38.7554,38.7554,77790.0
2022-02-22 11:00:00,41.13,41.24,41.09,41.09,154420.0,38.7932,38.8969,38.7554,38.7554,154420.0
2022-02-22 11:10:00,41.06,41.19,41.04,41.17,215790.0,38.7271,38.8498,38.7083,38.8309,215790.0
2022-02-22 11:20:00,41.16,41.29,41.11,41.13,169875.0,38.8215,38.9441,38.7743,38.7932,169875.0
2022-02-22 11:30:00,41.1,41.28,41.02,41.27,148190.0,38.7649,38.9346,38.6894,38.9252,148190.0
2022-02-22 11:40:00,41.27,41.35,40.99,41.1,271695.0,38.9252,39.0007,38.6611,38.7649,271695.0
2022-02-22 11:50:00,41.13,41.18,40.97,41.03,246500.0,38.7932,38.8403,38.6423,38.6988,246500.0
2022-02-22 12:00:00,41.01,41.2,40.99,41.12,200470.0,38.68,38.8592,38.6611,38.7837,200470.0
2022-02-22 12:10:00,41.13,41.14,40.67,40.67,114345.0,38.7932,38.8026,38.3593,38.3593,114345.0
2022-02-22 12:20:00,40.7,40.8,40.65,40.65,56600.0,38.3876,38.4819,38.3404,38.3404,56600.0
2022-02-22 12:30:00,40.63,40.64,40.48,40.55,78185.0,38.3216,38.331,38.1801,38.2461,78185.0
2022-02-22 12:40:00,40.53,40.57,40.42,40.52,116180.0,38.2273,38.265,38.1235,38.2178,116180.0
2022-02-22 12:50:00,40.54,40.69,40.53,40.6,126865.0,38.2367,38.3782,38.2273,38.2933,126865.0
2022-02-22 13:00:00,40.62,40.64,40.52,40.58,69775.0,38.3121,38.331,38.2178,38.2744,69775.0
2022-02-22 13:10:00,40.59,40.67,40.51,40.52,105605.0,38.2838,38.3593,38.2084,38.2178,105605.0
2022-02-22 13:20:00,40.54,40.57,40.39,40.39,39725.0,38.2367,38.265,38.0952,38.0952,39725.0
2022-02-22 13:30:00,40.37,40.45,40.33,40.44,65985.0,38.0763,38.1518,38.0386,38.1424,65985.0
2022-02-22 13:40:00,40.42,40.51,40.25,40.29,55765.0,38.1235,38.2084,37.9632,38.0009,55765.0
2022-02-22 13:50:00,40.31,40.32,40.22,40.32,49025.0,38.0198,38.0292,37.9349,38.0292,49025.0
2022-02-22 14:00:00,40.28,40.28,40.15,40.18,45485.0,37.9915,37.9915,37.8688,37.8971,45485.0
2022-02-22 14:10:00,40.16,40.52,40.13,40.5,110355.0,37.8783,38.2178,37.85,38.199,110355.0
2022-02-22 14:20:00,40.49,40.59,40.37,40.51,134350.0,38.1895,38.2838,38.0763,38.2084,134350.0
2022-02-22 14:30:00,40.52,40.58,40.34,40.34,91160.0,38.2178,38.2744,38.048,38.048,91160.0
2022-02-22 14:40:00,40.34,40.43,40.25,40.43,50065.0,38.048,38.1329,37.9632,38.1329,50065.0
2022-02-22 14:50:00,40.47,40.65,40.46,40.63,69045.0,38.1707,38.3404,38.1612,38.3216,69045.0
2022-02-22 15:00:00,40.64,40.88,40.64,40.74,121640.0,38.331,38.5574,38.331,38.4253,121640.0
2022-02-22 15:10:00,40.77,40.85,40.69,40.71,81380.0,38.4536,38.5291,38.3782,38.397,81380.0
2022-02-22 15:20:00,40.73,40.75,40.51,40.51,126110.0,38.4159,38.4348,38.2084,38.2084,126110.0
2022-02-22 15:30:00,40.49,40.5,40.39,40.5,108460.0,38.1895,38.199,38.0952,38.199,108460.0
2022-02-22 15:40:00,40.49,40.49,40.12,40.16,137460.0,38.1895,38.1895,37.8405,37.8783,137460.0
2022-02-22 15:50:00,40.14,40.17,39.98,40.07,509050.0,37.8594,37.8877,37.7085,37.7934,509050.0
2022-02-23 09:30:00,40.37,40.43,40.04,40.16,187765.0,38.0763,38.1329,37.7651,37.8783,187765.0
2022-02-23 09:40:00,40.17,40.2,39.98,40.07,42285.0,37.8877,37.916,37.7085,37.7934,42285.0
2022-02-23 09:50:00,40.05,40.16,39.99,40.01,42490.0,37.7745,37.8783,37.7179,37.7368,42490.0
2022-02-23 10:00:00,40.0,40.0,39.74,39.83,78825.0,37.7274,37.7274,37.4821,37.567,78825.0
2022-02-23 10:10:00,39.83,39.92,39.67,39.71,65000.0,37.567,37.6519,37.4161,37.4538,65000.0
2022-02-23 10:20:00,39.7,39.85,39.65,39.66,48315.0,37.4444,37.5859,37.3972,37.4067,48315.0
2022-02-23 10:30:00,39.63,39.66,39.57,39.6,133540.0,37.3784,37.4067,37.3218,37.3501,133540.0
2022-02-23 10:40:00,39.57,39.57,39.27,39.4,154120.0,37.3218,37.3218,37.0388,37.1615,154120.0
2022-02-23 10:50:00,39.4,39.54,39.39,39.39,51500.0,37.1615,37.2935,37.152,37.152,51500.0
2022-02-23 11:00:00,39.38,39.39,39.11,39.19,85300.0,37.1426,37.152,36.8879,36.9634,85300.0
2022-02-23 11:10:00,39.21,39.36,39.2,39.33,83285.0,36.9822,37.1237,36.9728,37.0954,83285.0
2022-02-23 11:20:00,39.31,39.37,39.24,39.26,59315.0,37.0766,37.1332,37.0105,37.0294,59315.0
2022-02-23 11:30:00,39.23,39.48,39.2,39.39,72020.0,37.0011,37.2369,36.9728,37.152,72020.0
2022-02-23 11:40:00,39.38,39.48,39.33,39.48,40095.0,37.1426,37.2369,37.0954,37.2369,40095.0
2022-02-23 11:50:00,39.47,39.54,39.41,39.48,45030.0,37.2275,37.2935,37.1709,37.2369,45030.0
2022-02-23 12:00:00,39.5,39.5,39.37,39.47,43050.0,37.2558,37.2558,37.1332,37.2275,43050.0
2022-02-23 12:10:00,39.48,39.51,39.42,39.48,35895.0,37.2369,37.2652,37.1803,37.2369,35895.0
2022-02-23 12:20:00,39.51,39.56,39.49,39.53,30600.0,37.2652,37.3124,37.2463,37.2841,30600.0
2022-02-23 12:30:00,39.51,39.57,39.46,39.47,104600.0,37.2652,37.3218,37.218,37.2275,104600.0
2022-02-23 12:40:00,39.49,39.52,39.46,39.52,33000.0,37.2463,37.2746,37.218,37.2746,33000.0
2022-02-23 12:50:00,39.5,39.51,39.37,39.39,70195.0,37.2558,37.2652,37.1332,37.152,70195.0
2022-02-23 13:00:00,39.38,39.38,39.22,39.27,55180.0,37.1426,37.1426,36.9917,37.0388,55180.0
2022-02-23 13:10:00,39.27,39.28,39.12,39.17,67390.0,37.0388,37.0483,36.8974,36.9445,67390.0
2022-02-23 13:20:00,39.19,39.24,39.12,39.12,37905.0,36.9634,37.0105,36.8974,36.8974,37905.0
2022-02-23 13:30:00,39.16,39.17,39.05,39.15,102970.0,36.9351,36.9445,36.8313,36.9257,102970.0
2022-02-23 13:40:00,39.13,39.25,39.12,39.22,90420.0,36.9068,37.02,36.8974,36.9917,90420.0
2022-02-23 13:50:00,39.22,39.23,39.11,39.16,70340.0,36.9917,37.0011,36.8879,36.9351,70340.0
2022-02-23 14:00:00,39.17,39.24,39.04,39.08,76655.0,36.9445,37.0105,36.8219,36.8596,76655.0
2022-02-23 14:10:00,39.08,39.11,38.95,39.04,59240.0,36.8596,36.8879,36.737,36.8219,59240.0
2022-02-23 14:20:00,39.04,39.05,38.83,38.87,72525.0,36.8219,36.8313,36.6238,36.6616,72525.0
2022-02-23 14:30:00,38.9,38.95,38.85,38.86,49215.0,36.6899,36.737,36.6427,36.6521,49215.0
2022-02-23 14:40:00,38.85,38.85,38.73,38.73,81795.0,36.6427,36.6427,36.5295,36.5295,81795.0
2022-02-23 14:50:00,38.73,38.74,38.64,38.66,97285.0,36.5295,36.539,36.4446,36.4635,97285.0
2022-02-23 15:00:00,38.68,38.74,38.56,38.59,84785.0,36.4824,36.539,36.3692,36.3975,84785.0
2022-02-23 15:10:00,38.59,38.66,38.51,38.53,68190.0,36.3975,36.4635,36.322,36.3409,68190.0
2022-02-23 15:20:00,38.55,38.69,38.54,38.69,103415.0,36.3597,36.4918,36.3503,36.4918,103415.0
2022-02-23 15:30:00,38.68,38.76,38.6,38.65,139080.0,36.4824,36.5578,36.4069,36.4541,139080.0
2022-02-23 15:40:00,38.65,38.65,38.44,38.47,338295.0,36.4541,36.4541,36.256,36.2843,338295.0
2022-02-23 15:50:00,38.43,38.44,38.24,38.37,760610.0,36.2466,36.256,36.0674,36.19,760610.0
2022-02-24 09:30:00,37.51,38.6,37.33,38.55,439625.0,35.3788,36.4069,35.2091,36.3597,439625.0
2022-02-24 09:40:00,38.52,39.02,38.42,39.02,205395.0,36.3315,36.803,36.2371,36.803,205395.0
2022-02-24 09:50:00,39.03,39.03,38.73,38.94,97205.0,36.8125,36.8125,36.5295,36.7276,97205.0
2022-02-24 10:00:00,38.92,38.92,38.49,38.76,131595.0,36.7087,36.7087,36.3032,36.5578,131595.0
2022-02-24 10:10:00,38.77,38.84,38.68,38.82,120950.0,36.5672,36.6333,36.4824,36.6144,120950.0
2022-02-24 10:20:00,38.83,38.9,38.56,38.65,83075.0,36.6238,36.6899,36.3692,36.4541,83075.0
2022-02-24 10:30:00,38.68,38.93,38.5,38.66,61940.0,36.4824,36.7182,36.3126,36.4635,61940.0
2022-02-24 10:40:00,38.62,38.81,38.56,38.81,93240.0,36.4258,36.605,36.3692,36.605,93240.0
2022-02-24 10:50:00,38.78,38.85,38.59,38.59,66245.0,36.5767,36.6427,36.3975,36.3975,66245.0
2022-02-24 11:00:00,38.58,38.94,38.58,38.94,106770.0,36.388,36.7276,36.388,36.7276,106770.0
2022-02-24 11:10:00,38.93,38.95,38.84,38.89,66085.0,36.7182,36.737,36.6333,36.6804,66085.0
2022-02-24 11:20:00,38.9,39.0,38.78,38.8,82865.0,36.6899,36.7842,36.5767,36.5955,82865.0
2022-02-24 11:30:00,38.82,38.86,38.59,38.61,47045.0,36.6144,36.6521,36.3975,36.4163,47045.0
2022-02-24 11:40:00,38.59,38.59,38.27,38.42,60125.0,36.3975,36.3975,36.0957,36.2371,60125.0
2022-02-24 11:50:00,38.44,38.67,38.44,38.64,29940.0,36.256,36.4729,36.256,36.4446,29940.0
2022-02-24 12:00:00,38.63,38.63,38.5,38.5,39510.0,36.4352,36.4352,36.3126,36.3126,39510.0
2022-02-24 12:10:00,38.48,38.59,38.41,38.5,53960.0,36.2937,36.3975,36.2277,36.3126,53960.0
2022-02-24 12:20:00,38.49,38.54,38.37,38.53,33850.0,36.3032,36.3503,36.19,36.3409,33850.0
2022-02-24 12:30:00,38.54,38.63,38.42,38.59,46870.0,36.3503,36.4352,36.2371,36.3975,46870.0
2022-02-24 12:40:00,38.62,38.67,38.49,38.53,40200.0,36.4258,36.4729,36.3032,36.3409,40200.0
2022-02-24 12:50:00,38.55,38.58,38.44,38.44,32150.0,36.3597,36.388,36.256,36.256,32150.0
2022-02-24 13:00:00,38.43,38.58,38.41,38.55,38390.0,36.2466,36.388,36.2277,36.3597,38390.0
2022-02-24 13:10:00,38.55,38.65,38.5,38.57,39530.0,36.3597,36.4541,36.3126,36.3786,39530.0
2022-02-24 13:20:00,38.55,38.56,38.41,38.41,47125.0,36.3597,36.3692,36.2277,36.2277,47125.0
2022-02-24 13:30:00,38.43,38.63,38.43,38.61,41175.0,36.2466,36.4352,36.2466,36.4163,41175.0
2022-02-24 13:40:00,38.6,38.71,38.48,38.71,23370.0,36.4069,36.5107,36.2937,36.5107,23370.0
2022-02-24 13:50:00,38.69,38.75,38.46,38.48,48665.0,36.4918,36.5484,36.2749,36.2937,48665.0
2022-02-24 14:00:00,38.49,38.65,38.46,38.49,37690.0,36.3032,36.4541,36.2749,36.3032,37690.0
2022-02-24 14:10:00,38.53,38.67,38.51,38.67,36645.0,36.3409,36.4729,36.322,36.4729,36645.0
2022-02-24 14:20:00,38.68,38.7,38.63,38.69,40315.0,36.4824,36.5012,36.4352,36.4918,40315.0
2022-02-24 14:30:00,38.67,38.95,38.67,38.86,71675.0,36.4729,36.737,36.4729,36.6521,71675.0
2022-02-24 14:40:00,38.88,38.89,38.71,38.81,70925.0,36.671,36.6804,36.5107,36.605,70925.0
2022-02-24 14:50:00,38.8,38.83,38.7,38.74,51390.0,36.5955,36.6238,36.5012,36.539,51390.0
2022-02-24 15:00:00,38.79,38.89,38.73,38.86,45505.0,36.5861,36.6804,36.5295,36.6521,45505.0
2022-02-24 15:10:00,38.86,38.95,38.82,38.86,73775.0,36.6521,36.737,36.6144,36.6521,73775.0
2022-02-24 15:20:00,38.86,38.88,38.76,38.77,107960.0,36.6521,36.671,36.5578,36.5672,107960.0
2022-02-24 15:30:00,38.77,39.14,38.76,39.13,141470.0,36.5672,36.9162,36.5578,36.9068,141470.0
2022-02-24 15:40:00,39.14,39.24,39.11,39.14,169040.0,36.9162,37.0105,36.8879,36.9162,169040.0
2022-02-24 15:50:00,39.13,39.25,39.0,39.07,582380.0,36.9068,37.02,36.7842,36.8502,582380.0
2022-02-25 09:30:00,39.09,39.4,39.03,39.22,131170.0,36.8691,37.1615,36.8125,36.9917,131170.0
2022-02-25 09:40:00,39.22,39.28,39.03,39.07,57260.0,36.9917,37.0483,36.8125,36.8502,57260.0
2022-02-25 09:50:00,39.15,39.2,38.99,38.99,28515.0,36.9257,36.9728,36.7747,36.7747,28515.0
2022-02-25 10:00:00,38.98,39.02,38.92,38.99,89635.0,36.7653,36.803,36.7087,36.7747,89635.0
2022-02-25 10:10:00,39.04,39.1,38.93,39.02,44465.0,36.8219,36.8785,36.7182,36.803,44465.0
2022-02-25 10:20:00,39.0,39.04,38.89,39.04,43590.0,36.7842,36.8219,36.6804,36.8219,43590.0
2022-02-25 10:30:00,39.09,39.16,39.07,39.13,46865.0,36.8691,36.9351,36.8502,36.9068,46865.0
2022-02-25 10:40:00,39.14,39.41,39.13,39.36,53910.0,36.9162,37.1709,36.9068,37.1237,53910.0
2022-02-25 10:50:00,39.36,39.38,39.22,39.24,31220.0,37.1237,37.1426,36.9917,37.0105,31220.0
2022-02-25 11:00:00,39.26,39.34,39.22,39.34,41080.0,37.0294,37.1049,36.9917,37.1049,41080.0
2022-02-25 11:10:00,39.34,39.48,39.3,39.37,62860.0,37.1049,37.2369,37.0671,37.1332,62860.0
2022-02-25 11:20:00,39.39,39.45,39.33,39.43,20140.0,37.152,37.2086,37.0954,37.1897,20140.0
2022-02-25 11:30:00,39.39,39.42,39.35,39.39,27885.0,37.152,37.1803,37.1143,37.152,27885.0
2022-02-25 11:40:00,39.37,39.4,39.32,39.36,28865.0,37.1332,37.1615,37.086,37.1237,28865.0
2022-02-25 11:50:00,39.34,39.56,39.34,39.52,23215.0,37.1049,37.3124,37.1049,37.2746,23215.0
2022-02-25 12:00:00,39.53,39.57,39.48,39.49,18770.0,37.2841,37.3218,37.2369,37.2463,18770.0
2022-02-25 12:10:00,39.5,39.5,39.42,39.42,14000.0,37.2558,37.2558,37.1803,37.1803,14000.0
2022-02-25 12:20:00,39.4,39.47,39.35,39.44,20500.0,37.1615,37.2275,37.1143,37.1992,20500.0
2022-02-25 12:30:00,39.44,39.59,39.44,39.57,31850.0,37.1992,37.3407,37.1992,37.3218,31850.0
2022-02-25 12:40:00,39.59,39.71,39.58,39.67,59285.0,37.3407,37.4538,37.3312,37.4161,59285.0
2022-02-25 12:50:00,39.67,39.73,39.62,39.71,47380.0,37.4161,37.4727,37.369,37.4538,47380.0
2022-02-25 13:00:00,39.72,39.79,39.65,39.68,46475.0,37.4633,37.5293,37.3972,37.4255,46475.0
2022-02-25 13:10:00,39.67,39.77,39.63,39.77,46230.0,37.4161,37.5104,37.3784,37.5104,46230.0
2022-02-25 13:20:00,39.76,39.89,39.74,39.83,30200.0,37.501,37.6236,37.4821,37.567,30200.0
2022-02-25 13:30:00,39.85,39.94,39.84,39.88,19470.0,37.5859,37.6708,37.5765,37.6142,19470.0
2022-02-25 13:40:00,39.9,40.0,39.9,39.96,28875.0,37.633,37.7274,37.633,37.6896,28875.0
2022-02-25 13:50:00,39.97,40.03,39.91,39.94,27935.0,37.6991,37.7557,37.6425,37.6708,27935.0
2022-02-25 14:00:00,39.92,40.05,39.86,39.9,61520.0,37.6519,37.7745,37.5953,37.633,61520.0
2022-02-25 14:10:00,39.89,39.99,39.87,39.96,31325.0,37.6236,37.7179,37.6048,37.6896,31325.0
2022-02-25 14:20:00,39.98,40.05,39.96,40.02,40050.0,37.7085,37.7745,37.6896,37.7462,40050.0
2022-02-25 14:30:00,40.05,40.06,39.9,39.9,38935.0,37.7745,37.784,37.633,37.633,38935.0
2022-02-25 14:40:00,39.95,39.95,39.89,39.9,40615.0,37.6802,37.6802,37.6236,37.633,40615.0
2022-02-25 14:50:00,39.88,39.93,39.84,39.9,44895.0,37.6142,37.6613,37.5765,37.633,44895.0
2022-02-25 15:00:00,39.87,39.88,39.82,39.86,46340.0,37.6048,37.6142,37.5576,37.5953,46340.0
2022-02-25 15:10:00,39.9,39.95,39.84,39.91,53085.0,37.633,37.6802,37.5765,37.6425,53085.0
2022-02-25 15:20:00,39.93,40.01,39.88,40.01,59025.0,37.6613,37.7368,37.6142,37.7368,59025.0
2022-02-25 15:30:00,40.03,40.12,39.98,40.05,40570.0,37.7557,37.8405,37.7085,37.7745,40570.0
2022-02-25 15:40:00,40.06,40.17,40.02,40.07,111605.0,37.784,37.8877,37.7462,37.7934,111605.0
2022-02-25 15:50:00,40.08,40.16,40.05,40.14,260640.0,37.8028,37.8783,37.7745,37.8594,260640.0
2022-02-28 09:30:00,39.73,40.03,39.63,39.99,129450.0,37.4727,37.7557,37.3784,37.7179,129450.0
2022-02-28 09:40:00,39.93,40.35,39.9,40.28,66940.0,37.6613,38.0575,37.633,37.9915,66940.0
2022-02-28 09:50:00,40.3,40.47,40.16,40.21,106180.0,38.0103,38.1707,37.8783,37.9254,106180.0
2022-02-28 10:00:00,40.23,40.3,40.06,40.06,99155.0,37.9443,38.0103,37.784,37.784,99155.0
2022-02-28 10:10:00,40.05,40.07,39.89,39.96,129160.0,37.7745,37.7934,37.6236,37.6896,129160.0
2022-02-28 10:20:00,39.99,40.02,39.92,39.93,43875.0,37.7179,37.7462,37.6519,37.6613,43875.0
2022-02-28 10:30:00,39.97,40.03,39.9,40.0,58475.0,37.6991,37.7557,37.633,37.7274,58475.0
2022-02-28 10:40:00,40.01,40.04,39.93,40.01,118265.0,37.7368,37.7651,37.6613,37.7368,118265.0
2022-02-28 10:50:00,40.01,40.2,39.98,40.2,128820.0,37.7368,37.916,37.7085,37.916,128820.0
2022-02-28 11:00:00,40.25,40.53,40.24,40.45,48840.0,37.9632,38.2273,37.9537,38.1518,48840.0
2022-02-28 11:10:00,40.5,40.59,40.45,40.47,52425.0,38.199,38.2838,38.1518,38.1707,52425.0
2022-02-28 11:20:00,40.5,40.66,40.5,40.63,75330.0,38.199,38.3499,38.199,38.3216,75330.0
2022-02-28 11:30:00,40.6,40.64,40.5,40.53,60530.0,38.2933,38.331,38.199,38.2273,60530.0
2022-02-28 11:40:00,40.53,40.53,40.4,40.51,35550.0,38.2273,38.2273,38.1046,38.2084,35550.0
2022-02-28 11:50:00,40.49,40.56,40.48,40.53,50195.0,38.1895,38.2555,38.1801,38.2273,50195.0
2022-02-28 12:00:00,40.52,40.55,40.23,40.23,101310.0,38.2178,38.2461,37.9443,37.9443,101310.0
2022-02-28 12:10:00,40.22,40.45,40.2,40.39,87545.0,37.9349,38.1518,37.916,38.0952,87545.0
2022-02-28 12:20:00,40.39,40.4,40.27,40.38,27055.0,38.0952,38.1046,37.982,38.0858,27055.0
2022-02-28 12:30:00,40.36,40.4,40.2,40.22,35715.0,38.0669,38.1046,37.916,37.9349,35715.0
2022-02-28 12:40:00,40.22,40.22,40.09,40.18,48220.0,37.9349,37.9349,37.8123,37.8971,48220.0
2022-02-28 12:50:00,40.18,40.28,40.12,40.22,32105.0,37.8971,37.9915,37.8405,37.9349,32105.0
2022-02-28 13:00:00,40.27,40.3,40.22,40.28,42130.0,37.982,38.0103,37.9349,37.9915,42130.0
2022-02-28 13:10:00,40.28,40.36,40.15,40.17,50530.0,37.9915,38.0669,37.8688,37.8877,50530.0
2022-02-28 13:20:00,40.14,40.24,40.14,40.22,35915.0,37.8594,37.9537,37.8594,37.9349,35915.0
2022-02-28 13:30:00,40.21,40.24,40.12,40.22,40045.0,37.9254,37.9537,37.8405,37.9349,40045.0
2022-02-28 13:40:00,40.22,40.3,40.2,40.29,35060.0,37.9349,38.0103,37.916,38.0009,35060.0
2022-02-28 13:50:00,40.35,40.45,40.35,40.36,29055.0,38.0575,38.1518,38.0575,38.0669,29055.0
2022-02-28 14:00:00,40.36,40.36,40.06,40.06,46085.0,38.0669,38.0669,37.784,37.784,46085.0
2022-02-28 14:10:00,40.05,40.1,39.9,40.03,141955.0,37.7745,37.8217,37.633,37.7557,141955.0
2022-02-28 14:20:00,40.02,40.15,40.0,40.11,35415.0,37.7462,37.8688,37.7274,37.8311,35415.0
2022-02-28 14:30:00,40.13,40.2,40.07,40.15,62750.0,37.85,37.916,37.7934,37.8688,62750.0
2022-02-28 14:40:00,40.15,40.3,40.15,40.22,61945.0,37.8688,38.0103,37.8688,37.9349,61945.0
2022-02-28 14:50:00,40.22,40.34,40.19,40.32,32745.0,37.9349,38.048,37.9066,38.0292,32745.0
2022-02-28 15:00:00,40.3,40.34,40.2,40.33,61975.0,38.0103,38.048,37.916,38.0386,61975.0
2022-02-28 15:10:00,40.32,40.32,40.2,40.29,56470.0,38.0292,38.0292,37.916,38.0009,56470.0
2022-02-28 15:20:00,40.3,40.37,40.27,40.31,73250.0,38.0103,38.0763,37.982,38.0198,73250.0
2022-02-28 15:30:00,40.29,40.29,40.23,40.28,56015.0,38.0009,38.0009,37.9443,37.9915,56015.0
2022-02-28 15:40:00,40.28,40.66,40.28,40.63,113675.0,37.9915,38.3499,37.9915,38.3216,113675.0
2022-02-28 15:50:00,40.66,40.86,40.6,40.77,489775.0,38.3499,38.5385,38.2933,38.4536,489775.0
2022-03-01 09:30:00,40.75,41.09,40.75,41.06,124865.0,38.4348,38.7554,38.4348,38.7271,124865.0
2022-03-01 09:40:00,41.0,41.16,40.92,41.15,67955.0,38.6705,38.8215,38.5951,38.812,67955.0
2022-03-01 09:50:00,41.13,41.16,40.91,40.98,51560.0,38.7932,38.8215,38.5857,38.6517,51560.0
2022-03-01 10:00:00,41.01,41.12,40.95,41.05,31020.0,38.68,38.7837,38.6234,38.7177,31020.0
2022-03-01 10:10:00,41.02,41.18,40.93,41.12,43330.0,38.6894,38.8403,38.6045,38.7837,43330.0
2022-03-01 10:20:00,41.15,41.4,41.15,41.4,51465.0,38.812,39.0478,38.812,39.0478,51465.0
2022-03-01 10:30:00,41.39,41.4,41.12,41.17,67605.0,39.0384,39.0478,38.7837,38.8309,67605.0
2022-03-01 10:40:00,41.14,41.16,41.03,41.12,71065.0,38.8026,38.8215,38.6988,38.7837,71065.0
2022-03-01 10:50:00,41.11,41.2,41.07,41.09,32220.0,38.7743,38.8592,38.7366,38.7554,32220.0
2022-03-01 11:00:00,41.1,41.35,41.07,41.29,64130.0,38.7649,39.0007,38.7366,38.9441,64130.0
2022-03-01 11:10:00,41.3,41.33,41.17,41.28,79945.0,38.9535,38.9818,38.8309,38.9346,79945.0
2022-03-01 11:20:00,41.28,41.42,41.26,41.28,49625.0,38.9346,39.0667,38.9158,38.9346,49625.0
2022-03-01 11:30:00,41.27,41.27,40.99,41.05,46095.0,38.9252,38.9252,38.6611,38.7177,46095.0
2022-03-01 11:40:00,41.05,41.09,40.94,40.97,84140.0,38.7177,38.7554,38.614,38.6423,84140.0
2022-03-01 11:50:00,41.0,41.01,40.81,40.92,46345.0,38.6705,38.68,38.4913,38.5951,46345.0
2022-03-01 12:00:00,40.89,40.93,40.79,40.93,55325.0,38.5668,38.6045,38.4725,38.6045,55325.0
2022-03-01 12:10:00,40.92,40.99,40.86,40.97,47175.0,38.5951,38.6611,38.5385,38.6423,47175.0
2022-03-01 12:20:00,40.97,40.97,40.88,40.91,52070.0,38.6423,38.6423,38.5574,38.5857,52070.0
2022-03-01 12:30:00,40.89,41.0,40.84,40.92,60970.0,38.5668,38.6705,38.5196,38.5951,60970.0
2022-03-01 12:40:00,40.92,41.1,40.92,41.08,36915.0,38.5951,38.7649,38.5951,38.746,36915.0
2022-03-01 12:50:00,41.1,41.1,41.0,41.06,50685.0,38.7649,38.7649,38.6705,38.7271,50685.0
2022-03-01 13:00:00,41.04,41.09,40.98,41.01,36250.0,38.7083,38.7554,38.6517,38.68,36250.0
2022-03-01 13:10:00,40.99,40.99,40.85,40.85,34610.0,38.6611,38.6611,38.5291,38.5291,34610.0
2022-03-01 13:20:00,40.87,40.98,40.79,40.8,57515.0,38.5479,38.6517,38.4725,38.4819,57515.0
2022-03-01 13:30:00,40.81,40.97,40.72,40.97,132965.0,38.4913,38.6423,38.4065,38.6423,132965.0
2022-03-01 13:40:00,40.95,41.12,40.88,40.91,128890.0,38.6234,38.7837,38.5574,38.5857,128890.0
2022-03-01 13:50:00,40.92,41.01,40.86,40.96,77345.0,38.5951,38.68,38.5385,38.6328,77345.0
2022-03-01 14:00:00,40.97,41.03,40.88,40.88,70220.0,38.6423,38.6988,38.5574,38.5574,70220.0
2022-03-01 14:10:00,40.89,41.07,40.87,41.01,90500.0,38.5668,38.7366,38.5479,38.68,90500.0
2022-03-01 14:20:00,41.03,41.12,40.97,41.12,42930.0,38.6988,38.7837,38.6423,38.7837,42930.0
2022-03-01 14:30:00,41.11,41.25,41.07,41.24,88330.0,38.7743,38.9063,38.7366,38.8969,88330.0
2022-03-01 14:40:00,41.24,41.3,41.18,41.23,68425.0,38.8969,38.9535,38.8403,38.8875,68425.0
2022-03-01 14:50:00,41.24,41.24,41.07,41.11,59455.0,38.8969,38.8969,38.7366,38.7743,59455.0
2022-03-01 15:00:00,41.1,41.47,41.06,41.27,51610.0,38.7649,39.1138,38.7271,38.9252,51610.0
2022-03-01 15:10:00,41.25,41.28,41.14,41.15,37575.0,38.9063,38.9346,38.8026,38.812,37575.0
2022-03-01 15:20:00,41.15,41.17,41.07,41.07,79980.0,38.812,38.8309,38.7366,38.7366,79980.0
2022-03-01 15:30:00,41.04,41.13,41.02,41.11,77200.0,38.7083,38.7932,38.6894,38.7743,77200.0
2022-03-01 15:40:00,41.11,41.14,40.93,40.93,202615.0,38.7743,38.8026,38.6045,38.6045,202615.0
2022-03-01 15:50:00,40.91,41.08,40.85,41.01,515325.0,38.5857,38.746,38.5291,38.68,515325.0
2022-03-02 09:30:00,41.13,41.23,40.64,40.98,100200.0,38.7932,38.8875,38.331,38.6517,100200.0
2022-03-02 09:40:00,41.01,41.35,40.98,41.34,39245.0,38.68,39.0007,38.6517,38.9912,39245.0
2022-03-02 09:50:00,41.36,41.37,41.02,41.21,71250.0,39.0101,39.0195,38.6894,38.8686,71250.0
2022-03-02 10:00:00,41.25,41.28,40.97,41.0,56410.0,38.9063,38.9346,38.6423,38.6705,56410.0
2022-03-02 10:10:00,41.02,41.3,41.02,41.28,33995.0,38.6894,38.9535,38.6894,38.9346,33995.0
2022-03-02 10:20:00,41.29,41.42,41.17,41.4,69135.0,38.9441,39.0667,38.8309,39.0478,69135.0
2022-03-02 10:30:00,41.41,41.41,41.24,41.31,58320.0,39.0573,39.0573,38.8969,38.9629,58320.0
2022-03-02 10:40:00,41.33,41.52,41.33,41.52,94765.0,38.9818,39.161,38.9818,39.161,94765.0
2022-03-02 10:50:00,41.51,41.54,41.31,41.43,36315.0,39.1516,39.1799,38.9629,39.0761,36315.0
2022-03-02 11:00:00,41.39,41.51,41.3,41.49,28570.0,39.0384,39.1516,38.9535,39.1327,28570.0
2022-03-02 11:10:00,41.5,41.63,41.48,41.55,54505.0,39.1421,39.2648,39.1233,39.1893,54505.0
2022-03-02 11:20:00,41.52,41.59,41.47,41.52,21965.0,39.161,39.227,39.1138,39.161,21965.0
2022-03-02 11:30:00,41.51,41.57,41.5,41.5,9055.0,39.1516,39.2082,39.1421,39.1421,9055.0
2022-03-02 11:40:00,41.48,41.52,41.37,41.45,22150.0,39.1233,39.161,39.0195,39.095,22150.0
2022-03-02 11:50:00,41.38,41.44,41.35,41.39,16425.0,39.029,39.0855,39.0007,39.0384,16425.0
2022-03-02 12:00:00,41.39,41.46,41.39,41.43,17200.0,39.0384,39.1044,39.0384,39.0761,17200.0
2022-03-02 12:10:00,41.45,41.49,41.39,41.42,69575.0,39.095,39.1327,39.0384,39.0667,69575.0
2022-03-02 12:20:00,41.41,41.42,41.36,41.38,13700.0,39.0573,39.0667,39.0101,39.029,13700.0
2022-03-02 12:30:00,41.39,41.4,41.32,41.34,18735.0,39.0384,39.0478,38.9724,38.9912,18735.0
2022-03-02 12:40:00,41.39,41.4,41.23,41.32,96615.0,39.0384,39.0478,38.8875,38.9724,96615.0
2022-03-02 12:50:00,41.25,41.32,41.24,41.24,17605.0,38.9063,38.9724,38.8969,38.8969,17605.0
2022-03-02 13:00:00,41.29,41.34,41.27,41.27,13180.0,38.9441,38.9912,38.9252,38.9252,13180.0
2022-03-02 13:10:00,41.32,41.36,41.29,41.33,10005.0,38.9724,39.0101,38.9441,38.9818,10005.0
2022-03-02 13:20:00,41.35,41.41,41.32,41.34,25300.0,39.0007,39.0573,38.9724,38.9912,25300.0
2022-03-02 13:30:00,41.33,41.39,41.32,41.39,18775.0,38.9818,39.0384,38.9724,39.0384,18775.0
2022-03-02 13:40:00,41.35,41.42,41.34,41.37,67410.0,39.0007,39.0667,38.9912,39.0195,67410.0
2022-03-02 13:50:00,41.36,41.4,41.34,41.38,44720.0,39.0101,39.0478,38.9912,39.029,44720.0
2022-03-02 14:00:00,41.38,41.56,41.38,41.53,25095.0,39.029,39.1987,39.029,39.1704,25095.0
2022-03-02 14:10:00,41.56,41.58,41.49,41.49,22045.0,39.1987,39.2176,39.1327,39.1327,22045.0
2022-03-02 14:20:00,41.5,41.56,41.42,41.5,35925.0,39.1421,39.1987,39.0667,39.1421,35925.0
2022-03-02 14:30:00,41.48,41.55,41.48,41.52,22650.0,39.1233,39.1893,39.1233,39.161,22650.0
2022-03-02 14:40:00,41.55,41.59,41.52,41.57,17905.0,39.1893,39.227,39.161,39.2082,17905.0
2022-03-02 14:50:00,41.62,41.62,41.46,41.48,21070.0,39.2553,39.2553,39.1044,39.1233,21070.0
2022-03-02 15:00:00,41.51,41.59,41.48,41.52,31610.0,39.1516,39.227,39.1233,39.161,31610.0
2022-03-02 15:10:00,41.52,41.54,41.43,41.49,30800.0,39.161,39.1799,39.0761,39.1327,30800.0
2022-03-02 15:20:00,41.5,41.54,41.45,41.52,32235.0,39.1421,39.1799,39.095,39.161,32235.0
2022-03-02 15:30:00,41.52,41.62,41.5,41.59,62775.0,39.161,39.2553,39.1421,39.227,62775.0
2022-03-02 15:40:00,41.58,41.64,41.56,41.62,60015.0,39.2176,39.2742,39.1987,39.2553,60015.0
2022-03-02 15:50:00,41.63,41.63,41.49,41.54,264640.0,39.2648,39.2648,39.1327,39.1799,264640.0
2022-03-03 09:30:00,41.78,42.05,41.63,41.93,92575.0,39.4062,39.6609,39.2648,39.5477,92575.0
2022-03-03 09:40:00,42.0,42.23,41.96,41.97,55735.0,39.6137,39.8307,39.576,39.5854,55735.0
2022-03-03 09:50:00,41.99,42.27,41.97,42.15,41655.0,39.6043,39.8684,39.5854,39.7552,41655.0
2022-03-03 10:00:00,42.11,42.41,42.1,42.41,104670.0,39.7175,40.0004,39.7081,40.0004,104670.0
2022-03-03 10:10:00,42.37,42.42,42.22,42.33,49070.0,39.9627,40.0099,39.8212,39.925,49070.0
2022-03-03 10:20:00,42.36,42.37,42.23,42.32,46975.0,39.9533,39.9627,39.8307,39.9156,46975.0
2022-03-03 10:30:00,42.31,42.35,42.17,42.21,46835.0,39.9061,39.9438,39.7741,39.8118,46835.0
2022-03-03 10:40:00,42.23,42.38,42.18,42.34,39385.0,39.8307,39.9721,39.7835,39.9344,39385.0
2022-03-03 10:50:00,42.3,42.42,42.19,42.19,69890.0,39.8967,40.0099,39.7929,39.7929,69890.0
2022-03-03 11:00:00,42.16,42.32,42.1,42.27,66865.0,39.7646,39.9156,39.7081,39.8684,66865.0
2022-03-03 11:10:00,42.26,42.35,42.19,42.31,47825.0,39.859,39.9438,39.7929,39.9061,47825.0
2022-03-03 11:20:00,42.32,42.55,42.3,42.52,74365.0,39.9156,40.1325,39.8967,40.1042,74365.0
2022-03-03 11:30:00,42.5,42.53,42.3,42.3,29495.0,40.0853,40.1136,39.8967,39.8967,29495.0
2022-03-03 11:40:00,42.32,42.42,42.28,42.39,43975.0,39.9156,40.0099,39.8778,39.9816,43975.0
2022-03-03 11:50:00,42.39,42.44,42.3,42.44,22500.0,39.9816,40.0287,39.8967,40.0287,22500.0
2022-03-03 12:00:00,42.44,42.52,42.4,42.52,26180.0,40.0287,40.1042,39.991,40.1042,26180.0
2022-03-03 12:10:00,42.52,42.72,42.51,42.6,125130.0,40.1042,40.2928,40.0948,40.1796,125130.0
2022-03-03 12:20:00,42.63,42.68,42.45,42.53,39530.0,40.2079,40.2551,40.0382,40.1136,39530.0
2022-03-03 12:30:00,42.5,42.86,42.48,42.67,40500.0,40.0853,40.4249,40.0665,40.2457,40500.0
2022-03-03 12:40:00,42.71,42.72,42.57,42.71,75790.0,40.2834,40.2928,40.1513,40.2834,75790.0
2022-03-03 12:50:00,42.7,42.82,42.69,42.82,61265.0,40.274,40.3871,40.2645,40.3871,61265.0
2022-03-03 13:00:00,42.77,42.89,42.75,42.87,45035.0,40.34,40.4532,40.3211,40.4343,45035.0
2022-03-03 13:10:00,42.81,42.98,42.81,42.96,34945.0,40.3777,40.5381,40.3777,40.5192,34945.0
2022-03-03 13:20:00,42.94,43.0,42.89,43.0,25815.0,40.5003,40.5569,40.4532,40.5569,25815.0
2022-03-03 13:30:00,42.94,42.99,42.88,42.94,33610.0,40.5003,40.5475,40.4437,40.5003,33610.0
2022-03-03 13:40:00,42.95,43.02,42.91,43.02,32520.0,40.5098,40.5758,40.472,40.5758,32520.0
2022-03-03 13:50:00,43.02,43.06,42.94,43.0,52210.0,40.5758,40.6135,40.5003,40.5569,52210.0
2022-03-03 14:00:00,43.07,43.11,43.0,43.0,41055.0,40.6229,40.6607,40.5569,40.5569,41055.0
2022-03-03 14:10:00,43.01,43.08,42.94,43.03,38395.0,40.5663,40.6324,40.5003,40.5852,38395.0
2022-03-03 14:20:00,43.04,43.06,42.97,43.04,143570.0,40.5946,40.6135,40.5286,40.5946,143570.0
2022-03-03 14:30:00,43.07,43.17,43.02,43.13,71880.0,40.6229,40.7173,40.5758,40.6795,71880.0
2022-03-03 14:40:00,43.14,43.24,43.1,43.1,86180.0,40.689,40.7833,40.6512,40.6512,86180.0
2022-03-03 14:50:00,43.13,43.16,43.05,43.12,143805.0,40.6795,40.7078,40.6041,40.6701,143805.0
2022-03-03 15:00:00,43.12,43.12,43.04,43.05,98340.0,40.6701,40.6701,40.5946,40.6041,98340.0
2022-03-03 15:10:00,43.06,43.12,43.05,43.12,60020.0,40.6135,40.6701,40.6041,40.6701,60020.0
2022-03-03 15:20:00,43.11,43.19,43.03,43.15,103680.0,40.6607,40.7361,40.5852,40.6984,103680.0
2022-03-03 15:30:00,43.12,43.16,43.05,43.06,115090.0,40.6701,40.7078,40.6041,40.6135,115090.0
2022-03-03 15:40:00,43.06,43.08,42.83,42.95,197950.0,40.6135,40.6324,40.3966,40.5098,197950.0
2022-03-03 15:50:00,42.84,43.02,42.83,42.96,310215.0,40.406,40.5758,40.3966,40.5192,310215.0
2022-03-04 09:30:00,43.0,43.07,42.65,42.82,165885.0,40.5569,40.6229,40.2268,40.3871,165885.0
2022-03-04 09:40:00,42.78,43.15,42.73,43.09,93580.0,40.3494,40.6984,40.3023,40.6418,93580.0
2022-03-04 09:50:00,43.08,43.76,43.08,43.73,158460.0,40.6324,41.2737,40.6324,41.2454,158460.0
2022-03-04 10:00:00,43.69,43.97,43.69,43.84,198750.0,41.2077,41.4718,41.2077,41.3492,198750.0
2022-03-04 10:10:00,43.86,44.05,43.85,43.96,207150.0,41.3681,41.5473,41.3586,41.4624,207150.0
2022-03-04 10:20:00,43.95,43.97,43.6,43.66,137290.0,41.4529,41.4718,41.1228,41.1794,137290.0
2022-03-04 10:30:00,43.66,43.68,43.36,43.38,84910.0,41.1794,41.1983,40.8965,40.9153,84910.0
2022-03-04 10:40:00,43.33,43.33,43.01,43.1,72270.0,40.8682,40.8682,40.5663,40.6512,72270.0
2022-03-04 10:50:00,43.07,43.19,42.96,42.96,78365.0,40.6229,40.7361,40.5192,40.5192,78365.0
2022-03-04 11:00:00,42.97,43.02,42.76,43.0,77115.0,40.5286,40.5758,40.3306,40.5569,77115.0
2022-03-04 11:10:00,43.01,43.03,42.94,42.97,69585.0,40.5663,40.5852,40.5003,40.5286,69585.0
2022-03-04 11:20:00,42.97,43.01,42.9,42.96,101150.0,40.5286,40.5663,40.4626,40.5192,101150.0
2022-03-04 11:30:00,42.94,43.11,42.94,43.11,65390.0,40.5003,40.6607,40.5003,40.6607,65390.0
2022-03-04 11:40:00,43.09,43.16,43.05,43.13,44460.0,40.6418,40.7078,40.6041,40.6795,44460.0
2022-03-04 11:50:00,43.11,43.3,43.1,43.3,47610.0,40.6607,40.8399,40.6512,40.8399,47610.0
2022-03-04 12:00:00,43.32,43.53,43.27,43.5,67045.0,40.8587,41.0568,40.8116,41.0285,67045.0
2022-03-04 12:10:00,43.52,43.82,43.5,43.73,67335.0,41.0474,41.3303,41.0285,41.2454,67335.0
2022-03-04 12:20:00,43.73,43.86,43.65,43.85,138930.0,41.2454,41.3681,41.17,41.3586,138930.0
2022-03-04 12:30:00,43.85,43.95,43.79,43.86,151505.0,41.3586,41.4529,41.302,41.3681,151505.0
2022-03-04 12:40:00,43.84,43.91,43.66,43.68,144960.0,41.3492,41.4152,41.1794,41.1983,144960.0
2022-03-04 12:50:00,43.7,43.82,43.63,43.82,43250.0,41.2171,41.3303,41.1511,41.3303,43250.0
2022-03-04 13:00:00,43.84,44.05,43.84,44.03,65590.0,41.3492,41.5473,41.3492,41.5284,65590.0
2022-03-04 13:10:00,44.04,44.11,44.0,44.02,134585.0,41.5378,41.6039,41.5001,41.519,134585.0
2022-03-04 13:20:00,44.03,44.05,43.78,43.92,130625.0,41.5284,41.5473,41.2926,41.4246,130625.0
2022-03-04 13:30:00,43.94,43.96,43.81,43.92,63865.0,41.4435,41.4624,41.3209,41.4246,63865.0
2022-03-04 13:40:00,43.9,43.9,43.64,43.73,64115.0,41.4058,41.4058,41.1606,41.2454,64115.0
2022-03-04 13:50:00,43.74,43.78,43.7,43.74,124260.0,41.2549,41.2926,41.2171,41.2549,124260.0
2022-03-04 14:00:00,43.77,43.77,43.55,43.66,49345.0,41.2832,41.2832,41.0757,41.1794,49345.0
2022-03-04 14:10:00,43.63,43.93,43.58,43.93,94665.0,41.1511,41.4341,41.104,41.4341,94665.0
2022-03-04 14:20:00,43.93,44.18,43.92,44.17,137530.0,41.4341,41.6699,41.4246,41.6604,137530.0
2022-03-04 14:30:00,44.16,44.3,44.12,44.2,104940.0,41.651,41.7831,41.6133,41.6887,104940.0
2022-03-04 14:40:00,44.24,44.24,44.12,44.17,74690.0,41.7265,41.7265,41.6133,41.6604,74690.0
2022-03-04 14:50:00,44.18,44.23,43.94,43.96,64200.0,41.6699,41.717,41.4435,41.4624,64200.0
2022-03-04 15:00:00,43.96,44.11,43.93,44.07,60425.0,41.4624,41.6039,41.4341,41.5661,60425.0
2022-03-04 15:10:00,44.09,44.15,44.04,44.15,55295.0,41.585,41.6416,41.5378,41.6416,55295.0
2022-03-04 15:20:00,44.13,44.29,44.09,44.23,84315.0,41.6227,41.7736,41.585,41.717,84315.0
2022-03-04 15:30:00,44.23,44.35,44.15,44.2,113475.0,41.717,41.8302,41.6416,41.6887,113475.0
2022-03-04 15:40:00,44.19,44.3,44.13,44.21,132910.0,41.6793,41.7831,41.6227,41.6982,132910.0
2022-03-04 15:50:00,44.21,44.5,44.18,44.38,404685.0,41.6982,41.9717,41.6699,41.8585,404685.0
2022-03-07 09:30:00,44.31,44.92,44.31,44.88,229165.0,41.7925,42.3678,41.7925,42.3301,229165.0
2022-03-07 09:40:00,44.91,45.93,44.83,45.79,612185.0,42.3584,43.3204,42.2829,43.1884,612185.0
2022-03-07 09:50:00,45.78,46.28,45.7,45.97,510130.0,43.179,43.6506,43.1035,43.3582,510130.0
2022-03-07 10:00:00,45.97,46.57,45.85,46.46,426385.0,43.3582,43.9241,43.245,43.8203,426385.0
2022-03-07 10:10:00,46.43,46.57,46.26,46.56,234525.0,43.792,43.9241,43.6317,43.9147,234525.0
2022-03-07 10:20:00,46.57,46.74,46.42,46.42,405530.0,43.9241,44.0844,43.7826,43.7826,405530.0
2022-03-07 10:30:00,46.41,46.68,46.03,46.63,242480.0,43.7732,44.0278,43.4148,43.9807,242480.0
2022-03-07 10:40:00,46.57,46.57,46.02,46.12,227935.0,43.9241,43.9241,43.4053,43.4997,227935.0
2022-03-07 10:50:00,46.17,46.59,46.14,46.36,296585.0,43.5468,43.9429,43.5185,43.726,296585.0
2022-03-07 11:00:00,46.37,46.77,46.11,46.71,128350.0,43.7354,44.1127,43.4902,44.0561,128350.0
2022-03-07 11:10:00,46.72,46.92,46.7,46.85,203580.0,44.0656,44.2542,44.0467,44.1882,203580.0
2022-03-07 11:20:00,46.85,47.22,46.82,47.17,305420.0,44.1882,44.5372,44.1599,44.49,305420.0
2022-03-07 11:30:00,47.25,47.33,46.62,46.68,203085.0,44.5654,44.6409,43.9712,44.0278,203085.0
2022-03-07 11:40:00,46.67,46.8,46.46,46.8,128715.0,44.0184,44.141,43.8203,44.141,128715.0
2022-03-07 11:50:00,46.8,46.83,46.35,46.35,114385.0,44.141,44.1693,43.7166,43.7166,114385.0
2022-03-07 12:00:00,46.36,46.53,46.32,46.32,108270.0,43.726,43.8864,43.6883,43.6883,108270.0
2022-03-07 12:10:00,46.29,46.38,46.14,46.3,102795.0,43.66,43.7449,43.5185,43.6694,102795.0
2022-03-07 12:20:00,46.32,46.36,46.02,46.16,127940.0,43.6883,43.726,43.4053,43.5374,127940.0
2022-03-07 12:30:00,46.14,46.14,45.88,46.04,122470.0,43.5185,43.5185,43.2733,43.4242,122470.0
2022-03-07 12:40:00,46.06,46.22,46.01,46.18,111770.0,43.4431,43.594,43.3959,43.5562,111770.0
2022-03-07 12:50:00,46.17,46.26,45.96,46.02,60115.0,43.5468,43.6317,43.3487,43.4053,60115.0
2022-03-07 13:00:00,46.0,46.13,46.0,46.01,65870.0,43.3865,43.5091,43.3865,43.3959,65870.0
2022-03-07 13:10:00,45.98,46.0,45.81,45.83,73500.0,43.3676,43.3865,43.2073,43.2261,73500.0
2022-03-07 13:20:00,45.8,45.89,45.74,45.83,61720.0,43.1978,43.2827,43.1412,43.2261,61720.0
2022-03-07 13:30:00,45.81,45.93,45.71,45.87,101455.0,43.2073,43.3204,43.1129,43.2639,101455.0
2022-03-07 13:40:00,45.85,45.93,45.55,45.57,93300.0,43.245,43.3204,42.962,42.9809,93300.0
2022-03-07 13:50:00,45.6,45.66,45.48,45.6,92160.0,43.0092,43.0658,42.896,43.0092,92160.0
2022-03-07 14:00:00,45.6,45.83,45.6,45.79,74560.0,43.0092,43.2261,43.0092,43.1884,74560.0
2022-03-07 14:10:00,45.83,45.9,45.77,45.85,89000.0,43.2261,43.2922,43.1695,43.245,89000.0
2022-03-07 14:20:00,45.82,45.86,45.75,45.84,66330.0,43.2167,43.2544,43.1507,43.2356,66330.0
2022-03-07 14:30:00,45.81,45.82,45.69,45.77,74130.0,43.2073,43.2167,43.0941,43.1695,74130.0
2022-03-07 14:40:00,45.8,45.81,45.59,45.59,71665.0,43.1978,43.2073,42.9998,42.9998,71665.0
2022-03-07 14:50:00,45.63,45.7,45.55,45.65,90455.0,43.0375,43.1035,42.962,43.0564,90455.0
2022-03-07 15:00:00,45.65,45.7,45.5,45.59,118120.0,43.0564,43.1035,42.9149,42.9998,118120.0
2022-03-07 15:10:00,45.58,45.59,45.46,45.48,96145.0,42.9903,42.9998,42.8771,42.896,96145.0
2022-03-07 15:20:00,45.45,45.61,45.44,45.59,131140.0,42.8677,43.0186,42.8583,42.9998,131140.0
2022-03-07 15:30:00,45.57,45.7,45.49,45.67,164670.0,42.9809,43.1035,42.9054,43.0752,164670.0
2022-03-07 15:40:00,45.68,45.75,45.62,45.66,147595.0,43.0847,43.1507,43.0281,43.0658,147595.0
2022-03-07 15:50:00,45.62,45.71,45.44,45.5,611580.0,43.0281,43.1129,42.8583,42.9149,611580.0
2022-03-08 09:30:00,45.28,46.19,45.13,46.1,279035.0,42.7074,43.5657,42.5659,43.4808,279035.0
2022-03-08 09:40:00,46.07,46.48,46.02,46.37,132935.0,43.4525,43.8392,43.4053,43.7354,132935.0
2022-03-08 09:50:00,46.37,46.81,46.32,46.75,208795.0,43.7354,44.1504,43.6883,44.0939,208795.0
2022-03-08 10:00:00,46.75,46.79,46.25,46.6,167630.0,44.0939,44.1316,43.6223,43.9524,167630.0
2022-03-08 10:10:00,46.53,46.7,46.44,46.64,130810.0,43.8864,44.0467,43.8015,43.9901,130810.0
2022-03-08 10:20:00,46.64,46.78,46.43,46.45,139635.0,43.9901,44.1222,43.792,43.8109,139635.0
2022-03-08 10:30:00,46.49,46.49,46.28,46.45,70690.0,43.8486,43.8486,43.6506,43.8109,70690.0
2022-03-08 10:40:00,46.45,46.59,46.38,46.48,88550.0,43.8109,43.9429,43.7449,43.8392,88550.0
2022-03-08 10:50:00,46.48,46.48,46.12,46.12,63210.0,43.8392,43.8392,43.4997,43.4997,63210.0
2022-03-08 11:00:00,46.13,46.48,46.11,46.34,103200.0,43.5091,43.8392,43.4902,43.7072,103200.0
2022-03-08 11:10:00,46.38,46.43,46.08,46.13,94745.0,43.7449,43.792,43.4619,43.5091,94745.0
2022-03-08 11:20:00,46.13,46.17,45.72,45.79,81085.0,43.5091,43.5468,43.1224,43.1884,81085.0
2022-03-08 11:30:00,45.78,45.87,45.62,45.73,90100.0,43.179,43.2639,43.0281,43.1318,90100.0
2022-03-08 11:40:00,45.72,45.82,45.56,45.76,63045.0,43.1224,43.2167,42.9715,43.1601,63045.0
2022-03-08 11:50:00,45.76,46.0,45.73,45.95,56420.0,43.1601,43.3865,43.1318,43.3393,56420.0
2022-03-08 12:00:00,45.95,46.05,45.87,45.97,40665.0,43.3393,43.4336,43.2639,43.3582,40665.0
2022-03-08 12:10:00,45.97,46.18,45.96,46.13,51085.0,43.3582,43.5562,43.3487,43.5091,51085.0
2022-03-08 12:20:00,46.12,46.13,45.71,45.9,51785.0,43.4997,43.5091,43.1129,43.2922,51785.0
2022-03-08 12:30:00,45.89,46.03,45.78,45.91,74970.0,43.2827,43.4148,43.179,43.3016,74970.0
2022-03-08 12:40:00,45.9,45.9,45.44,45.46,117340.0,43.2922,43.2922,42.8583,42.8771,117340.0
2022-03-08 12:50:00,45.42,45.42,44.85,44.92,258895.0,42.8394,42.8394,42.3018,42.3678,258895.0
2022-03-08 13:00:00,44.92,45.12,44.83,45.06,175780.0,42.3678,42.5565,42.2829,42.4999,175780.0
2022-03-08 13:10:00,45.05,45.05,44.62,44.68,173945.0,42.4904,42.4904,42.0849,42.1415,173945.0
2022-03-08 13:20:00,44.69,44.7,44.4,44.5,105340.0,42.1509,42.1603,41.8774,41.9717,105340.0
2022-03-08 13:30:00,44.49,44.51,44.21,44.28,117180.0,41.9623,41.9811,41.6982,41.7642,117180.0
2022-03-08 13:40:00,44.27,44.29,43.9,44.0,127245.0,41.7548,41.7736,41.4058,41.5001,127245.0
2022-03-08 13:50:00,43.99,44.02,43.75,43.78,179365.0,41.4907,41.519,41.2643,41.2926,179365.0
2022-03-08 14:00:00,43.76,44.04,43.76,43.85,134660.0,41.2737,41.5378,41.2737,41.3586,134660.0
2022-03-08 14:10:00,43.88,43.9,43.73,43.76,117970.0,41.3869,41.4058,41.2454,41.2737,117970.0
2022-03-08 14:20:00,43.75,44.02,43.67,43.95,78525.0,41.2643,41.519,41.1888,41.4529,78525.0
2022-03-08 14:30:00,43.94,44.01,43.87,44.01,87160.0,41.4435,41.5095,41.3775,41.5095,87160.0
2022-03-08 14:40:00,44.0,44.08,43.95,44.0,201345.0,41.5001,41.5756,41.4529,41.5001,201345.0
2022-03-08 14:50:00,44.0,44.1,43.9,43.95,97555.0,41.5001,41.5944,41.4058,41.4529,97555.0
2022-03-08 15:00:00,43.96,44.23,43.96,44.11,92700.0,41.4624,41.717,41.4624,41.6039,92700.0
2022-03-08 15:10:00,44.13,44.15,43.96,43.98,115915.0,41.6227,41.6416,41.4624,41.4812,115915.0
2022-03-08 15:20:00,43.94,44.0,43.78,43.8,75320.0,41.4435,41.5001,41.2926,41.3115,75320.0
2022-03-08 15:30:00,43.8,43.97,43.76,43.96,100815.0,41.3115,41.4718,41.2737,41.4624,100815.0
2022-03-08 15:40:00,43.97,43.99,43.79,43.79,188225.0,41.4718,41.4907,41.302,41.302,188225.0
2022-03-08 15:50:00,43.78,44.01,43.77,43.86,536535.0,41.2926,41.5095,41.2832,41.3681,536535.0
2022-03-09 09:30:00,44.3,44.94,44.3,44.87,157100.0,41.7831,42.3867,41.7831,42.3207,157100.0
2022-03-09 09:40:00,44.85,45.03,44.57,44.61,86585.0,42.3018,42.4716,42.0377,42.0754,86585.0
2022-03-09 09:50:00,44.61,44.66,43.92,43.96,100515.0,42.0754,42.1226,41.4246,41.4624,100515.0
2022-03-09 10:00:00,43.95,44.32,43.95,44.05,99860.0,41.4529,41.8019,41.4529,41.5473,99860.0
2022-03-09 10:10:00,44.05,44.17,43.93,43.94,81215.0,41.5473,41.6604,41.4341,41.4435,81215.0
2022-03-09 10:20:00,43.91,43.91,43.7,43.78,58750.0,41.4152,41.4152,41.2171,41.2926,58750.0
2022-03-09 10:30:00,43.74,43.94,43.7,43.89,44800.0,41.2549,41.4435,41.2171,41.3964,44800.0
2022-03-09 10:40:00,43.93,44.09,43.9,43.94,64350.0,41.4341,41.585,41.4058,41.4435,64350.0
2022-03-09 10:50:00,43.92,44.09,43.92,44.09,88580.0,41.4246,41.585,41.4246,41.585,88580.0
2022-03-09 11:00:00,44.07,44.32,44.07,44.2,98375.0,41.5661,41.8019,41.5661,41.6887,98375.0
2022-03-09 11:10:00,44.22,44.33,44.14,44.3,42070.0,41.7076,41.8114,41.6321,41.7831,42070.0
2022-03-09 11:20:00,44.29,44.45,44.25,44.42,38310.0,41.7736,41.9245,41.7359,41.8962,38310.0
2022-03-09 11:30:00,44.44,44.62,44.41,44.54,45625.0,41.9151,42.0849,41.8868,42.0094,45625.0
2022-03-09 11:40:00,44.49,44.61,44.46,44.5,34120.0,41.9623,42.0754,41.934,41.9717,34120.0
2022-03-09 11:50:00,44.48,44.57,44.45,44.55,32225.0,41.9528,42.0377,41.9245,42.0189,32225.0
2022-03-09 12:00:00,44.59,44.68,44.5,44.54,27585.0,42.0566,42.1415,41.9717,42.0094,27585.0
2022-03-09 12:10:00,44.5,44.7,44.49,44.66,18870.0,41.9717,42.1603,41.9623,42.1226,18870.0
2022-03-09 12:20:00,44.68,44.71,44.62,44.69,32295.0,42.1415,42.1698,42.0849,42.1509,32295.0
2022-03-09 12:30:00,44.72,44.72,44.58,44.62,29500.0,42.1792,42.1792,42.0471,42.0849,29500.0
2022-03-09 12:40:00,44.66,44.68,44.53,44.57,30580.0,42.1226,42.1415,42.0,42.0377,30580.0
2022-03-09 12:50:00,44.58,44.74,44.58,44.74,39420.0,42.0471,42.1981,42.0471,42.1981,39420.0
2022-03-09 13:00:00,44.74,44.89,44.74,44.79,49735.0,42.1981,42.3395,42.1981,42.2452,49735.0
2022-03-09 13:10:00,44.82,44.97,44.8,44.87,39000.0,42.2735,42.415,42.2546,42.3207,39000.0
2022-03-09 13:20:00,44.91,45.08,44.86,45.06,26775.0,42.3584,42.5187,42.3112,42.4999,26775.0
2022-03-09 13:30:00,45.1,45.11,45.04,45.08,28435.0,42.5376,42.547,42.481,42.5187,28435.0
2022-03-09 13:40:00,45.1,45.18,45.08,45.12,75490.0,42.5376,42.6131,42.5187,42.5565,75490.0
2022-03-09 13:50:00,45.1,45.1,44.92,44.96,47185.0,42.5376,42.5376,42.3678,42.4056,47185.0
2022-03-09 14:00:00,44.94,45.07,44.92,45.04,22690.0,42.3867,42.5093,42.3678,42.481,22690.0
2022-03-09 14:10:00,45.04,45.04,44.95,44.95,23985.0,42.481,42.481,42.3961,42.3961,23985.0
2022-03-09 14:20:00,44.98,45.02,44.94,44.99,31695.0,42.4244,42.4621,42.3867,42.4339,31695.0
2022-03-09 14:30:00,45.02,45.11,45.01,45.09,19215.0,42.4621,42.547,42.4527,42.5282,19215.0
2022-03-09 14:40:00,45.08,45.15,45.03,45.07,25615.0,42.5187,42.5848,42.4716,42.5093,25615.0
2022-03-09 14:50:00,45.1,45.21,45.08,45.19,30080.0,42.5376,42.6414,42.5187,42.6225,30080.0
2022-03-09 15:00:00,45.2,45.29,45.16,45.28,31500.0,42.6319,42.7168,42.5942,42.7074,31500.0
2022-03-09 15:10:00,45.33,45.42,45.24,45.4,61360.0,42.7545,42.8394,42.6696,42.8206,61360.0
2022-03-09 15:20:00,45.4,45.44,45.34,45.42,66175.0,42.8206,42.8583,42.764,42.8394,66175.0
2022-03-09 15:30:00,45.44,45.45,45.15,45.15,58975.0,42.8583,42.8677,42.5848,42.5848,58975.0
2022-03-09 15:40:00,45.15,45.22,44.99,44.99,74370.0,42.5848,42.6508,42.4339,42.4339,74370.0
2022-03-09 15:50:00,45.0,45.11,44.83,44.97,400450.0,42.4433,42.547,42.2829,42.415,400450.0
2022-03-10 09:30:00,44.54,45.15,44.49,44.6,106130.0,42.0094,42.5848,41.9623,42.066,106130.0
2022-03-10 09:40:00,44.53,44.76,44.17,44.17,162270.0,42.0,42.2169,41.6604,41.6604,162270.0
2022-03-10 09:50:00,44.12,44.51,44.12,44.51,110240.0,41.6133,41.9811,41.6133,41.9811,110240.0
2022-03-10 10:00:00,44.54,44.71,44.45,44.53,144110.0,42.0094,42.1698,41.9245,42.0,144110.0
2022-03-10 10:10:00,44.53,44.73,44.48,44.69,62295.0,42.0,42.1886,41.9528,42.1509,62295.0
2022-03-10 10:20:00,44.65,44.7,44.56,44.64,249840.0,42.1132,42.1603,42.0283,42.1037,249840.0
2022-03-10 10:30:00,44.64,44.71,44.59,44.71,281410.0,42.1037,42.1698,42.0566,42.1698,281410.0
2022-03-10 10:40:00,44.71,44.78,44.63,44.77,53690.0,42.1698,42.2358,42.0943,42.2264,53690.0
2022-03-10 10:50:00,44.79,44.86,44.75,44.8,111145.0,42.2452,42.3112,42.2075,42.2546,111145.0
2022-03-10 11:00:00,44.76,44.97,44.75,44.96,64045.0,42.2169,42.415,42.2075,42.4056,64045.0
2022-03-10 11:10:00,44.96,45.02,44.88,44.98,50250.0,42.4056,42.4621,42.3301,42.4244,50250.0
2022-03-10 11:20:00,44.96,45.13,44.92,45.04,40070.0,42.4056,42.5659,42.3678,42.481,40070.0
2022-03-10 11:30:00,45.03,45.03,44.84,44.92,40710.0,42.4716,42.4716,42.2924,42.3678,40710.0
2022-03-10 11:40:00,44.93,45.02,44.92,44.97,24190.0,42.3773,42.4621,42.3678,42.415,24190.0
2022-03-10 11:50:00,44.99,44.99,44.79,44.89,28505.0,42.4339,42.4339,42.2452,42.3395,28505.0
2022-03-10 12:00:00,44.87,44.87,44.76,44.84,20355.0,42.3207,42.3207,42.2169,42.2924,20355.0
2022-03-10 12:10:00,44.86,45.19,44.85,45.17,36035.0,42.3112,42.6225,42.3018,42.6036,36035.0
2022-03-10 12:20:00,45.16,45.33,45.14,45.2,19500.0,42.5942,42.7545,42.5753,42.6319,19500.0
2022-03-10 12:30:00,45.19,45.23,45.13,45.19,17825.0,42.6225,42.6602,42.5659,42.6225,17825.0
2022-03-10 12:40:00,45.2,45.21,45.13,45.2,15000.0,42.6319,42.6414,42.5659,42.6319,15000.0
2022-03-10 12:50:00,45.19,45.24,45.15,45.24,18000.0,42.6225,42.6696,42.5848,42.6696,18000.0
2022-03-10 13:00:00,45.21,45.27,45.16,45.17,16960.0,42.6414,42.6979,42.5942,42.6036,16960.0
2022-03-10 13:10:00,45.2,45.27,45.19,45.27,17640.0,42.6319,42.6979,42.6225,42.6979,17640.0
2022-03-10 13:20:00,45.28,45.28,45.2,45.22,29790.0,42.7074,42.7074,42.6319,42.6508,29790.0
2022-03-10 13:30:00,45.23,45.27,45.21,45.25,13760.0,42.6602,42.6979,42.6414,42.6791,13760.0
2022-03-10 13:40:00,45.24,45.28,45.11,45.28,32190.0,42.6696,42.7074,42.547,42.7074,32190.0
2022-03-10 13:50:00,45.29,45.36,45.17,45.17,29550.0,42.7168,42.7828,42.6036,42.6036,29550.0
2022-03-10 14:00:00,45.15,45.29,45.1,45.28,37085.0,42.5848,42.7168,42.5376,42.7074,37085.0
2022-03-10 14:10:00,45.26,45.31,45.19,45.29,27755.0,42.6885,42.7357,42.6225,42.7168,27755.0
2022-03-10 14:20:00,45.29,45.3,45.24,45.28,33100.0,42.7168,42.7262,42.6696,42.7074,33100.0
2022-03-10 14:30:00,45.29,45.42,45.29,45.41,60780.0,42.7168,42.8394,42.7168,42.83,60780.0
2022-03-10 14:40:00,45.39,45.56,45.32,45.56,20500.0,42.8111,42.9715,42.7451,42.9715,20500.0
2022-03-10 14:50:00,45.58,45.6,45.52,45.6,34695.0,42.9903,43.0092,42.9337,43.0092,34695.0
2022-03-10 15:00:00,45.6,45.61,45.42,45.45,35010.0,43.0092,43.0186,42.8394,42.8677,35010.0
2022-03-10 15:10:00,45.48,45.59,45.46,45.58,43425.0,42.896,42.9998,42.8771,42.9903,43425.0
2022-03-10 15:20:00,45.58,45.62,45.44,45.6,37200.0,42.9903,43.0281,42.8583,43.0092,37200.0
2022-03-10 15:30:00,45.61,45.63,45.53,45.6,53360.0,43.0186,43.0375,42.9432,43.0092,53360.0
2022-03-10 15:40:00,45.6,45.7,45.58,45.66,92880.0,43.0092,43.1035,42.9903,43.0658,92880.0
2022-03-10 15:50:00,45.67,45.87,45.67,45.79,424225.0,43.0752,43.2639,43.0752,43.1884,424225.0
2022-03-11 09:30:00,46.0,46.32,45.88,46.15,142810.0,43.3865,43.6883,43.2733,43.5279,142810.0
2022-03-11 09:40:00,46.16,46.23,46.08,46.19,32915.0,43.5374,43.6034,43.4619,43.5657,32915.0
2022-03-11 09:50:00,46.22,46.22,45.93,46.15,51280.0,43.594,43.594,43.3204,43.5279,51280.0
2022-03-11 10:00:00,46.15,46.18,45.87,45.89,127520.0,43.5279,43.5562,43.2639,43.2827,127520.0
2022-03-11 10:10:00,45.9,46.01,45.79,45.94,89505.0,43.2922,43.3959,43.1884,43.3299,89505.0
2022-03-11 10:20:00,45.94,46.07,45.89,46.04,52895.0,43.3299,43.4525,43.2827,43.4242,52895.0
2022-03-11 10:30:00,46.08,46.13,45.87,45.87,70135.0,43.4619,43.5091,43.2639,43.2639,70135.0
2022-03-11 10:40:00,45.86,45.89,45.63,45.82,30020.0,43.2544,43.2827,43.0375,43.2167,30020.0
2022-03-11 10:50:00,45.83,46.05,45.83,45.99,58780.0,43.2261,43.4336,43.2261,43.377,58780.0
2022-03-11 11:00:00,45.99,46.0,45.78,45.78,19905.0,43.377,43.3865,43.179,43.179,19905.0
2022-03-11 11:10:00,45.75,45.8,45.67,45.76,60450.0,43.1507,43.1978,43.0752,43.1601,60450.0
2022-03-11 11:20:00,45.81,45.87,45.72,45.75,45690.0,43.2073,43.2639,43.1224,43.1507,45690.0
2022-03-11 11:30:00,45.79,45.79,45.67,45.68,38455.0,43.1884,43.1884,43.0752,43.0847,38455.0
2022-03-11 11:40:00,45.68,45.68,45.52,45.52,24810.0,43.0847,43.0847,42.9337,42.9337,24810.0
2022-03-11 11:50:00,45.54,45.58,45.43,45.48,48445.0,42.9526,42.9903,42.8489,42.896,48445.0
2022-03-11 12:00:00,45.46,45.46,45.2,45.23,33775.0,42.8771,42.8771,42.6319,42.6602,33775.0
2022-03-11 12:10:00,45.24,45.25,45.16,45.21,53530.0,42.6696,42.6791,42.5942,42.6414,53530.0
2022-03-11 12:20:00,45.21,45.3,45.21,45.22,23595.0,42.6414,42.7262,42.6414,42.6508,23595.0
2022-03-11 12:30:00,45.22,45.3,45.17,45.19,22860.0,42.6508,42.7262,42.6036,42.6225,22860.0
2022-03-11 12:40:00,45.22,45.38,45.22,45.36,48590.0,42.6508,42.8017,42.6508,42.7828,48590.0
2022-03-11 12:50:00,45.37,45.51,45.37,45.41,21825.0,42.7923,42.9243,42.7923,42.83,21825.0
2022-03-11 13:00:00,45.4,45.46,45.37,45.38,21090.0,42.8206,42.8771,42.7923,42.8017,21090.0
2022-03-11 13:10:00,45.4,45.42,45.31,45.4,25315.0,42.8206,42.8394,42.7357,42.8206,25315.0
2022-03-11 13:20:00,45.42,45.51,45.42,45.49,31215.0,42.8394,42.9243,42.8394,42.9054,31215.0
2022-03-11 13:30:00,45.52,45.59,45.49,45.56,40210.0,42.9337,42.9998,42.9054,42.9715,40210.0
2022-03-11 13:40:00,45.53,45.67,45.53,45.61,17160.0,42.9432,43.0752,42.9432,43.0186,17160.0
2022-03-11 13:50:00,45.59,45.59,45.51,45.57,54265.0,42.9998,42.9998,42.9243,42.9809,54265.0
2022-03-11 14:00:00,45.55,45.64,45.53,45.59,24660.0,42.962,43.0469,42.9432,42.9998,24660.0
2022-03-11 14:10:00,45.58,45.61,45.51,45.55,47480.0,42.9903,43.0186,42.9243,42.962,47480.0
2022-03-11 14:20:00,45.54,45.64,45.52,45.64,37440.0,42.9526,43.0469,42.9337,43.0469,37440.0
2022-03-11 14:30:00,45.62,45.62,45.52,45.54,30595.0,43.0281,43.0281,42.9337,42.9526,30595.0
2022-03-11 14:40:00,45.54,45.58,45.52,45.56,47230.0,42.9526,42.9903,42.9337,42.9715,47230.0
2022-03-11 14:50:00,45.56,45.59,45.53,45.56,73505.0,42.9715,42.9998,42.9432,42.9715,73505.0
2022-03-11 15:00:00,45.54,45.56,45.49,45.52,23490.0,42.9526,42.9715,42.9054,42.9337,23490.0
2022-03-11 15:10:00,45.5,45.55,45.42,45.55,64760.0,42.9149,42.962,42.8394,42.962,64760.0
2022-03-11 15:20:00,45.51,45.57,45.47,45.47,44820.0,42.9243,42.9809,42.8866,42.8866,44820.0
2022-03-11 15:30:00,45.44,45.48,45.4,45.41,59295.0,42.8583,42.896,42.8206,42.83,59295.0
2022-03-11 15:40:00,45.41,45.43,45.35,45.38,119460.0,42.83,42.8489,42.7734,42.8017,119460.0
2022-03-11 15:50:00,45.36,45.44,45.3,45.34,377205.0,42.7828,42.8583,42.7262,42.764,377205.0
2022-03-14 09:30:00,45.46,45.79,45.24,45.24,126015.0,42.8771,43.1884,42.6696,42.6696,126015.0
2022-03-14 09:40:00,45.17,45.39,45.11,45.17,70310.0,42.6036,42.8111,42.547,42.6036,70310.0
2022-03-14 09:50:00,45.12,45.23,45.02,45.21,68875.0,42.5565,42.6602,42.4621,42.6414,68875.0
2022-03-14 10:00:00,45.2,45.5,45.2,45.5,73605.0,42.6319,42.9149,42.6319,42.9149,73605.0
2022-03-14 10:10:00,45.47,45.68,45.47,45.52,58870.0,42.8866,43.0847,42.8866,42.9337,58870.0
2022-03-14 10:20:00,45.52,45.88,45.51,45.88,47400.0,42.9337,43.2733,42.9243,43.2733,47400.0
2022-03-14 10:30:00,45.9,45.91,45.81,45.85,23760.0,43.2922,43.3016,43.2073,43.245,23760.0
2022-03-14 10:40:00,45.88,46.05,45.88,46.03,58760.0,43.2733,43.4336,43.2733,43.4148,58760.0
2022-03-14 10:50:00,46.02,46.23,46.0,46.09,32740.0,43.4053,43.6034,43.3865,43.4714,32740.0
2022-03-14 11:00:00,46.13,46.13,45.89,45.9,44525.0,43.5091,43.5091,43.2827,43.2922,44525.0
2022-03-14 11:10:00,45.91,45.93,45.75,45.92,40760.0,43.3016,43.3204,43.1507,43.311,40760.0
2022-03-14 11:20:00,45.86,45.86,45.71,45.71,19370.0,43.2544,43.2544,43.1129,43.1129,19370.0
2022-03-14 11:30:00,45.72,45.74,45.63,45.64,57150.0,43.1224,43.1412,43.0375,43.0469,57150.0
2022-03-14 11:40:00,45.63,45.63,45.45,45.45,28250.0,43.0375,43.0375,42.8677,42.8677,28250.0
2022-03-14 11:50:00,45.46,45.53,45.46,45.51,49235.0,42.8771,42.9432,42.8771,42.9243,49235.0
2022-03-14 12:00:00,45.5,45.54,45.45,45.46,62260.0,42.9149,42.9526,42.8677,42.8771,62260.0
2022-03-14 12:10:00,45.47,45.48,45.38,45.44,89120.0,42.8866,42.896,42.8017,42.8583,89120.0
2022-03-14 12:20:00,45.43,45.43,45.34,45.37,32590.0,42.8489,42.8489,42.764,42.7923,32590.0
2022-03-14 12:30:00,45.38,45.42,45.32,45.35,16135.0,42.8017,42.8394,42.7451,42.7734,16135.0
2022-03-14 12:40:00,45.35,45.39,45.21,45.24,15025.0,42.7734,42.8111,42.6414,42.6696,15025.0
2022-03-14 12:50:00,45.2,45.2,45.08,45.13,14755.0,42.6319,42.6319,42.5187,42.5659,14755.0
2022-03-14 13:00:00,45.09,45.11,44.93,45.0,29805.0,42.5282,42.547,42.3773,42.4433,29805.0
2022-03-14 13:10:00,45.0,45.15,45.0,45.11,21980.0,42.4433,42.5848,42.4433,42.547,21980.0
2022-03-14 13:20:00,45.16,45.17,45.08,45.14,14000.0,42.5942,42.6036,42.5187,42.5753,14000.0
2022-03-14 13:30:00,45.14,45.19,45.0,45.0,27815.0,42.5753,42.6225,42.4433,42.4433,27815.0
2022-03-14 13:40:00,45.01,45.02,44.91,44.93,29205.0,42.4527,42.4621,42.3584,42.3773,29205.0
2022-03-14 13:50:00,44.95,45.02,44.95,44.98,36180.0,42.3961,42.4621,42.3961,42.4244,36180.0
2022-03-14 14:00:00,44.97,45.03,44.9,45.01,34365.0,42.415,42.4716,42.349,42.4527,34365.0
2022-03-14 14:10:00,44.98,45.08,44.98,45.02,10260.0,42.4244,42.5187,42.4244,42.4621,10260.0
2022-03-14 14:20:00,45.05,45.07,44.91,44.93,14850.0,42.4904,42.5093,42.3584,42.3773,14850.0
2022-03-14 14:30:00,44.93,45.0,44.91,44.91,26010.0,42.3773,42.4433,42.3584,42.3584,26010.0
2022-03-14 14:40:00,44.92,44.92,44.76,44.84,76795.0,42.3678,42.3678,42.2169,42.2924,76795.0
2022-03-14 14:50:00,44.86,44.96,44.85,44.93,10740.0,42.3112,42.4056,42.3018,42.3773,10740.0
2022-03-14 15:00:00,44.92,45.03,44.92,44.97,12885.0,42.3678,42.4716,42.3678,42.415,12885.0
2022-03-14 15:10:00,45.0,45.14,45.0,45.03,22055.0,42.4433,42.5753,42.4433,42.4716,22055.0
2022-03-14 15:20:00,45.01,45.14,44.99,45.08,26095.0,42.4527,42.5753,42.4339,42.5187,26095.0
2022-03-14 15:30:00,45.06,45.1,44.98,45.09,28385.0,42.4999,42.5376,42.4244,42.5282,28385.0
2022-03-14 15:40:00,45.09,45.14,45.0,45.0,63200.0,42.5282,42.5753,42.4433,42.4433,63200.0
2022-03-14 15:50:00,44.96,44.97,44.81,44.87,387820.0,42.4056,42.415,42.2641,42.3207,387820.0
2022-03-15 09:30:00,45.16,45.41,44.92,44.95,126715.0,42.5942,42.83,42.3678,42.3961,126715.0
2022-03-15 09:40:00,44.95,45.0,44.38,44.45,93165.0,42.3961,42.4433,41.8585,41.9245,93165.0
2022-03-15 09:50:00,44.48,44.69,44.3,44.62,45250.0,41.9528,42.1509,41.7831,42.0849,45250.0
2022-03-15 10:00:00,44.58,44.75,44.49,44.73,46550.0,42.0471,42.2075,41.9623,42.1886,46550.0
2022-03-15 10:10:00,44.74,44.77,44.59,44.73,43015.0,42.1981,42.2264,42.0566,42.1886,43015.0
2022-03-15 10:20:00,44.75,44.97,44.75,44.92,18000.0,42.2075,42.415,42.2075,42.3678,18000.0
2022-03-15 10:30:00,44.91,44.95,44.74,44.86,51870.0,42.3584,42.3961,42.1981,42.3112,51870.0
2022-03-15 10:40:00,44.89,44.9,44.81,44.89,34290.0,42.3395,42.349,42.2641,42.3395,34290.0
2022-03-15 10:50:00,44.9,44.9,44.75,44.82,68710.0,42.349,42.349,42.2075,42.2735,68710.0
2022-03-15 11:00:00,44.83,44.97,44.8,44.9,53775.0,42.2829,42.415,42.2546,42.349,53775.0
2022-03-15 11:10:00,44.88,44.88,44.75,44.78,19350.0,42.3301,42.3301,42.2075,42.2358,19350.0
2022-03-15 11:20:00,44.82,44.84,44.7,44.82,36230.0,42.2735,42.2924,42.1603,42.2735,36230.0
2022-03-15 11:30:00,44.81,44.95,44.77,44.94,49095.0,42.2641,42.3961,42.2264,42.3867,49095.0
2022-03-15 11:40:00,44.94,44.96,44.87,44.93,56485.0,42.3867,42.4056,42.3207,42.3773,56485.0
2022-03-15 11:50:00,44.92,44.92,44.73,44.76,35930.0,42.3678,42.3678,42.1886,42.2169,35930.0
2022-03-15 12:00:00,44.75,44.93,44.72,44.92,40015.0,42.2075,42.3773,42.1792,42.3678,40015.0
2022-03-15 12:10:00,44.9,45.1,44.83,45.05,27595.0,42.349,42.5376,42.2829,42.4904,27595.0
2022-03-15 12:20:00,45.01,45.19,45.0,45.17,26780.0,42.4527,42.6225,42.4433,42.6036,26780.0
2022-03-15 12:30:00,45.16,45.17,45.01,45.03,44385.0,42.5942,42.6036,42.4527,42.4716,44385.0
2022-03-15 12:40:00,45.04,45.09,45.0,45.03,24510.0,42.481,42.5282,42.4433,42.4716,24510.0
2022-03-15 12:50:00,45.03,45.03,44.97,44.98,16115.0,42.4716,42.4716,42.415,42.4244,16115.0
2022-03-15 13:00:00,44.97,45.06,44.95,45.03,37385.0,42.415,42.4999,42.3961,42.4716,37385.0
2022-03-15 13:10:00,45.0,45.0,44.89,44.93,13000.0,42.4433,42.4433,42.3395,42.3773,13000.0
2022-03-15 13:20:00,44.96,45.08,44.96,44.97,14365.0,42.4056,42.5187,42.4056,42.415,14365.0
2022-03-15 13:30:00,44.93,44.95,44.9,44.93,11000.0,42.3773,42.3961,42.349,42.3773,11000.0
2022-03-15 13:40:00,44.99,45.06,44.98,45.04,24255.0,42.4339,42.4999,42.4244,42.481,24255.0
2022-03-15 13:50:00,45.04,45.12,45.04,45.07,29355.0,42.481,42.5565,42.481,42.5093,29355.0
2022-03-15 14:00:00,45.07,45.15,45.02,45.15,31975.0,42.5093,42.5848,42.4621,42.5848,31975.0
2022-03-15 14:10:00,45.18,45.18,44.97,45.0,30990.0,42.6131,42.6131,42.415,42.4433,30990.0
2022-03-15 14:20:00,45.0,45.07,44.98,44.99,16165.0,42.4433,42.5093,42.4244,42.4339,16165.0
2022-03-15 14:30:00,44.99,45.07,44.97,45.05,17700.0,42.4339,42.5093,42.415,42.4904,17700.0
2022-03-15 14:40:00,45.08,45.2,45.08,45.2,10845.0,42.5187,42.6319,42.5187,42.6319,10845.0
2022-03-15 14:50:00,45.21,45.26,45.2,45.26,21695.0,42.6414,42.6885,42.6319,42.6885,21695.0
2022-03-15 15:00:00,45.28,45.37,45.26,45.29,24500.0,42.7074,42.7923,42.6885,42.7168,24500.0
2022-03-15 15:10:00,45.3,45.36,45.27,45.32,26990.0,42.7262,42.7828,42.6979,42.7451,26990.0
2022-03-15 15:20:00,45.32,45.38,45.32,45.37,23335.0,42.7451,42.8017,42.7451,42.7923,23335.0
2022-03-15 15:30:00,45.38,45.45,45.38,45.43,28170.0,42.8017,42.8677,42.8017,42.8489,28170.0
2022-03-15 15:40:00,45.44,45.55,45.36,45.54,114115.0,42.8583,42.962,42.7828,42.9526,114115.0
2022-03-15 15:50:00,45.53,45.62,45.48,45.58,306275.0,42.9432,43.0281,42.896,42.9903,306275.0
2022-03-16 09:30:00,45.7,46.18,45.5,46.01,75325.0,43.1035,43.5562,42.9149,43.3959,75325.0
2022-03-16 09:40:00,46.2,46.2,45.92,45.92,31705.0,43.5751,43.5751,43.311,43.311,31705.0
2022-03-16 09:50:00,45.98,45.99,45.77,45.83,33785.0,43.3676,43.377,43.1695,43.2261,33785.0
2022-03-16 10:00:00,45.88,45.89,45.54,45.54,31975.0,43.2733,43.2827,42.9526,42.9526,31975.0
2022-03-16 10:10:00,45.54,46.01,45.52,45.96,52255.0,42.9526,43.3959,42.9337,43.3487,52255.0
2022-03-16 10:20:00,46.01,46.04,45.84,45.93,22085.0,43.3959,43.4242,43.2356,43.3204,22085.0
2022-03-16 10:30:00,45.86,45.87,45.59,45.64,19630.0,43.2544,43.2639,42.9998,43.0469,19630.0
2022-03-16 10:40:00,45.65,45.65,45.37,45.4,40840.0,43.0564,43.0564,42.7923,42.8206,40840.0
2022-03-16 10:50:00,45.42,45.42,45.11,45.24,43040.0,42.8394,42.8394,42.547,42.6696,43040.0
2022-03-16 11:00:00,45.23,45.5,45.19,45.47,10695.0,42.6602,42.9149,42.6225,42.8866,10695.0
2022-03-16 11:10:00,45.46,45.49,45.31,45.36,42800.0,42.8771,42.9054,42.7357,42.7828,42800.0
2022-03-16 11:20:00,45.38,45.49,45.32,45.44,62680.0,42.8017,42.9054,42.7451,42.8583,62680.0
2022-03-16 11:30:00,45.5,45.5,45.35,45.42,28415.0,42.9149,42.9149,42.7734,42.8394,28415.0
2022-03-16 11:40:00,45.44,45.46,45.32,45.37,40020.0,42.8583,42.8771,42.7451,42.7923,40020.0
2022-03-16 11:50:00,45.4,45.48,45.34,45.34,31020.0,42.8206,42.896,42.764,42.764,31020.0
2022-03-16 12:00:00,45.33,45.36,45.32,45.35,13125.0,42.7545,42.7828,42.7451,42.7734,13125.0
2022-03-16 12:10:00,45.34,45.38,45.25,45.26,32555.0,42.764,42.8017,42.6791,42.6885,32555.0
2022-03-16 12:20:00,45.24,45.35,45.24,45.35,29920.0,42.6696,42.7734,42.6696,42.7734,29920.0
2022-03-16 12:30:00,45.37,45.51,45.37,45.45,13215.0,42.7923,42.9243,42.7923,42.8677,13215.0
2022-03-16 12:40:00,45.46,45.49,45.24,45.24,25345.0,42.8771,42.9054,42.6696,42.6696,25345.0
2022-03-16 12:50:00,45.23,45.27,45.17,45.26,43850.0,42.6602,42.6979,42.6036,42.6885,43850.0
2022-03-16 13:00:00,45.29,45.31,45.12,45.12,30365.0,42.7168,42.7357,42.5565,42.5565,30365.0
2022-03-16 13:10:00,45.09,45.15,45.04,45.09,33335.0,42.5282,42.5848,42.481,42.5282,33335.0
2022-03-16 13:20:00,45.11,45.15,44.91,44.91,61160.0,42.547,42.5848,42.3584,42.3584,61160.0
2022-03-16 13:30:00,44.95,45.06,44.93,45.0,83225.0,42.3961,42.4999,42.3773,42.4433,83225.0
2022-03-16 13:40:00,45.02,45.04,44.93,45.01,40255.0,42.4621,42.481,42.3773,42.4527,40255.0
2022-03-16 13:50:00,45.05,45.18,45.04,45.12,88110.0,42.4904,42.6131,42.481,42.5565,88110.0
2022-03-16 14:00:00,45.04,45.14,44.67,44.7,97095.0,42.481,42.5753,42.132,42.1603,97095.0
2022-03-16 14:10:00,44.68,44.7,44.45,44.62,42675.0,42.1415,42.1603,41.9245,42.0849,42675.0
2022-03-16 14:20:00,44.64,44.67,44.42,44.45,48280.0,42.1037,42.132,41.8962,41.9245,48280.0
2022-03-16 14:30:00,44.45,44.61,44.37,44.61,75405.0,41.9245,42.0754,41.8491,42.0754,75405.0
2022-03-16 14:40:00,44.63,44.74,44.55,44.66,33360.0,42.0943,42.1981,42.0189,42.1226,33360.0
2022-03-16 14:50:00,44.66,44.84,44.63,44.69,35265.0,42.1226,42.2924,42.0943,42.1509,35265.0
2022-03-16 15:00:00,44.71,44.79,44.63,44.68,30440.0,42.1698,42.2452,42.0943,42.1415,30440.0
2022-03-16 15:10:00,44.68,44.86,44.67,44.86,20675.0,42.1415,42.3112,42.132,42.3112,20675.0
2022-03-16 15:20:00,44.92,45.0,44.92,45.0,77720.0,42.3678,42.4433,42.3678,42.4433,77720.0
2022-03-16 15:30:00,44.97,45.14,44.96,45.08,45030.0,42.415,42.5753,42.4056,42.5187,45030.0
2022-03-16 15:40:00,45.08,45.17,45.0,45.16,51760.0,42.5187,42.6036,42.4433,42.5942,51760.0
2022-03-16 15:50:00,45.17,45.48,45.1,45.47,264525.0,42.6036,42.896,42.5376,42.8866,264525.0
2022-03-17 09:30:00,45.33,45.62,45.33,45.38,56300.0,42.7545,43.0281,42.7545,42.8017,56300.0
2022-03-17 09:40:00,45.33,45.39,45.12,45.34,28950.0,42.7545,42.8111,42.5565,42.764,28950.0
2022-03-17 09:50:00,45.31,45.47,45.28,45.31,23350.0,42.7357,42.8866,42.7074,42.7357,23350.0
2022-03-17 10:00:00,45.32,45.72,45.32,45.62,32000.0,42.7451,43.1224,42.7451,43.0281,32000.0
2022-03-17 10:10:00,45.59,45.82,45.43,45.69,30145.0,42.9998,43.2167,42.8489,43.0941,30145.0
2022-03-17 10:20:00,45.6,45.86,45.6,45.78,17525.0,43.0092,43.2544,43.0092,43.179,17525.0
2022-03-17 10:30:00,45.77,45.86,45.63,45.86,35610.0,43.1695,43.2544,43.0375,43.2544,35610.0
2022-03-17 10:40:00,45.9,45.98,45.83,45.91,29220.0,43.2922,43.3676,43.2261,43.3016,29220.0
2022-03-17 10:50:00,45.92,45.95,45.83,45.87,20150.0,43.311,43.3393,43.2261,43.2639,20150.0
2022-03-17 11:00:00,45.82,45.91,45.8,45.83,35880.0,43.2167,43.3016,43.1978,43.2261,35880.0
2022-03-17 11:10:00,45.81,45.83,45.68,45.76,24125.0,43.2073,43.2261,43.0847,43.1601,24125.0
2022-03-17 11:20:00,45.74,45.78,45.71,45.75,10655.0,43.1412,43.179,43.1129,43.1507,10655.0
2022-03-17 11:30:00,45.72,45.91,45.72,45.85,26885.0,43.1224,43.3016,43.1224,43.245,26885.0
2022-03-17 11:40:00,45.86,45.93,45.82,45.82,39510.0,43.2544,43.3204,43.2167,43.2167,39510.0
2022-03-17 11:50:00,45.79,45.86,45.69,45.69,30410.0,43.1884,43.2544,43.0941,43.0941,30410.0
2022-03-17 12:00:00,45.74,45.74,45.52,45.66,25095.0,43.1412,43.1412,42.9337,43.0658,25095.0
2022-03-17 12:10:00,45.63,45.71,45.62,45.71,18605.0,43.0375,43.1129,43.0281,43.1129,18605.0
2022-03-17 12:20:00,45.72,45.85,45.72,45.74,10420.0,43.1224,43.245,43.1224,43.1412,10420.0
2022-03-17 12:30:00,45.74,45.76,45.71,45.75,9545.0,43.1412,43.1601,43.1129,43.1507,9545.0
2022-03-17 12:40:00,45.71,45.75,45.7,45.72,15115.0,43.1129,43.1507,43.1035,43.1224,15115.0
2022-03-17 12:50:00,45.75,45.85,45.75,45.84,14510.0,43.1507,43.245,43.1507,43.2356,14510.0
2022-03-17 13:00:00,45.83,45.84,45.79,45.83,4500.0,43.2261,43.2356,43.1884,43.2261,4500.0
2022-03-17 13:10:00,45.81,45.85,45.78,45.79,21050.0,43.2073,43.245,43.179,43.1884,21050.0
2022-03-17 13:20:00,45.8,45.85,45.78,45.85,6345.0,43.1978,43.245,43.179,43.245,6345.0
2022-03-17 13:30:00,45.84,45.9,45.84,45.9,17600.0,43.2356,43.2922,43.2356,43.2922,17600.0
2022-03-17 13:40:00,45.94,46.19,45.93,46.19,98215.0,43.3299,43.5657,43.3204,43.5657,98215.0
2022-03-17 13:50:00,46.18,46.26,46.18,46.25,37680.0,43.5562,43.6317,43.5562,43.6223,37680.0
2022-03-17 14:00:00,46.24,46.3,46.19,46.21,17335.0,43.6128,43.6694,43.5657,43.5845,17335.0
2022-03-17 14:10:00,46.21,46.23,46.17,46.2,13500.0,43.5845,43.6034,43.5468,43.5751,13500.0
2022-03-17 14:20:00,46.22,46.24,46.13,46.13,32140.0,43.594,43.6128,43.5091,43.5091,32140.0
2022-03-17 14:30:00,46.13,46.26,46.07,46.22,46865.0,43.5091,43.6317,43.4525,43.594,46865.0
2022-03-17 14:40:00,46.22,46.36,46.15,46.35,146500.0,43.594,43.726,43.5279,43.7166,146500.0
2022-03-17 14:50:00,46.35,46.44,46.32,46.39,35790.0,43.7166,43.8015,43.6883,43.7543,35790.0
2022-03-17 15:00:00,46.39,46.44,46.36,46.4,19105.0,43.7543,43.8015,43.726,43.7637,19105.0
2022-03-17 15:10:00,46.33,46.36,46.23,46.34,22865.0,43.6977,43.726,43.6034,43.7072,22865.0
2022-03-17 15:20:00,46.34,46.39,46.3,46.39,29975.0,43.7072,43.7543,43.6694,43.7543,29975.0
2022-03-17 15:30:00,46.37,46.4,46.32,46.36,41615.0,43.7354,43.7637,43.6883,43.726,41615.0
2022-03-17 15:40:00,46.34,46.52,46.34,46.48,65505.0,43.7072,43.8769,43.7072,43.8392,65505.0
2022-03-17 15:50:00,46.46,46.57,46.45,46.5,243085.0,43.8203,43.9241,43.8109,43.8581,243085.0
2022-03-18 09:30:00,47.09,47.1,46.6,46.69,540110.0,44.4145,44.424,43.9524,44.0373,540110.0
2022-03-18 09:40:00,46.6,46.85,46.4,46.46,77840.0,43.9524,44.1882,43.7637,43.8203,77840.0
2022-03-18 09:50:00,46.42,46.46,46.24,46.45,24195.0,43.7826,43.8203,43.6128,43.8109,24195.0
2022-03-18 10:00:00,46.48,46.65,46.48,46.64,50030.0,43.8392,43.9995,43.8392,43.9901,50030.0
2022-03-18 10:10:00,46.71,46.74,46.57,46.61,44565.0,44.0561,44.0844,43.9241,43.9618,44565.0
2022-03-18 10:20:00,46.6,46.68,46.47,46.51,41575.0,43.9524,44.0278,43.8298,43.8675,41575.0
2022-03-18 10:30:00,46.49,46.58,46.39,46.42,31390.0,43.8486,43.9335,43.7543,43.7826,31390.0
2022-03-18 10:40:00,46.42,46.43,46.28,46.28,18320.0,43.7826,43.792,43.6506,43.6506,18320.0
2022-03-18 10:50:00,46.28,46.39,46.15,46.28,39970.0,43.6506,43.7543,43.5279,43.6506,39970.0
2022-03-18 11:00:00,46.24,46.39,46.19,46.39,53560.0,43.6128,43.7543,43.5657,43.7543,53560.0
2022-03-18 11:10:00,46.34,46.41,46.24,46.3,43460.0,43.7072,43.7732,43.6128,43.6694,43460.0
2022-03-18 11:20:00,46.25,46.31,46.22,46.27,14500.0,43.6223,43.6789,43.594,43.6411,14500.0
2022-03-18 11:30:00,46.28,46.45,46.26,46.33,36385.0,43.6506,43.8109,43.6317,43.6977,36385.0
2022-03-18 11:40:00,46.33,46.33,46.21,46.23,10125.0,43.6977,43.6977,43.5845,43.6034,10125.0
2022-03-18 11:50:00,46.23,46.27,46.16,46.23,22500.0,43.6034,43.6411,43.5374,43.6034,22500.0
2022-03-18 12:00:00,46.21,46.21,46.11,46.11,24325.0,43.5845,43.5845,43.4902,43.4902,24325.0
2022-03-18 12:10:00,46.09,46.24,46.07,46.14,21790.0,43.4714,43.6128,43.4525,43.5185,21790.0
2022-03-18 12:20:00,46.16,46.16,46.06,46.09,21000.0,43.5374,43.5374,43.4431,43.4714,21000.0
2022-03-18 12:30:00,46.11,46.13,46.06,46.09,24345.0,43.4902,43.5091,43.4431,43.4714,24345.0
2022-03-18 12:40:00,46.15,46.17,46.06,46.1,34615.0,43.5279,43.5468,43.4431,43.4808,34615.0
2022-03-18 12:50:00,46.1,46.15,46.08,46.13,25005.0,43.4808,43.5279,43.4619,43.5091,25005.0
2022-03-18 13:00:00,46.12,46.18,46.09,46.16,27860.0,43.4997,43.5562,43.4714,43.5374,27860.0
2022-03-18 13:10:00,46.15,46.17,46.08,46.08,46880.0,43.5279,43.5468,43.4619,43.4619,46880.0
2022-03-18 13:20:00,46.09,46.09,46.04,46.04,24340.0,43.4714,43.4714,43.4242,43.4242,24340.0
2022-03-18 13:30:00,46.03,46.08,46.01,46.03,32780.0,43.4148,43.4619,43.3959,43.4148,32780.0
2022-03-18 13:40:00,46.02,46.11,46.02,46.08,36925.0,43.4053,43.4902,43.4053,43.4619,36925.0
2022-03-18 13:50:00,46.08,46.08,45.93,45.96,57610.0,43.4619,43.4619,43.3204,43.3487,57610.0
2022-03-18 14:00:00,45.97,46.06,45.97,46.05,74900.0,43.3582,43.4431,43.3582,43.4336,74900.0
2022-03-18 14:10:00,46.03,46.03,45.96,45.98,29745.0,43.4148,43.4148,43.3487,43.3676,29745.0
2022-03-18 14:20:00,45.98,46.06,45.96,46.06,34435.0,43.3676,43.4431,43.3487,43.4431,34435.0
2022-03-18 14:30:00,46.07,46.16,46.03,46.1,172945.0,43.4525,43.5374,43.4148,43.4808,172945.0
2022-03-18 14:40:00,46.11,46.28,46.11,46.27,32245.0,43.4902,43.6506,43.4902,43.6411,32245.0
2022-03-18 14:50:00,46.26,46.33,46.24,46.28,147555.0,43.6317,43.6977,43.6128,43.6506,147555.0
2022-03-18 15:00:00,46.3,46.57,46.28,46.57,55985.0,43.6694,43.9241,43.6506,43.9241,55985.0
2022-03-18 15:10:00,46.56,46.7,46.52,46.68,54015.0,43.9147,44.0467,43.8769,44.0278,54015.0
2022-03-18 15:20:00,46.68,46.7,46.61,46.67,64705.0,44.0278,44.0467,43.9618,44.0184,64705.0
2022-03-18 15:30:00,46.67,46.8,46.67,46.75,75830.0,44.0184,44.141,44.0184,44.0939,75830.0
2022-03-18 15:40:00,46.74,46.85,46.66,46.77,92015.0,44.0844,44.1882,44.009,44.1127,92015.0
2022-03-18 15:50:00,46.73,46.81,46.62,46.71,273485.0,44.075,44.1504,43.9712,44.0561,273485.0
2022-03-21 09:30:00,46.67,46.98,46.67,46.92,84390.0,44.0184,44.3108,44.0184,44.2542,84390.0
2022-03-21 09:40:00,46.99,47.11,46.77,46.83,17280.0,44.3202,44.4334,44.1127,44.1693,17280.0
2022-03-21 09:50:00,46.87,46.96,46.67,46.67,22255.0,44.207,44.2919,44.0184,44.0184,22255.0
2022-03-21 10:00:00,46.69,46.76,46.24,46.34,19475.0,44.0373,44.1033,43.6128,43.7072,19475.0
2022-03-21 10:10:00,46.34,46.41,46.23,46.36,31800.0,43.7072,43.7732,43.6034,43.726,31800.0
2022-03-21 10:20:00,46.35,46.48,46.28,46.35,29955.0,43.7166,43.8392,43.6506,43.7166,29955.0
2022-03-21 10:30:00,46.35,46.37,46.18,46.25,30590.0,43.7166,43.7354,43.5562,43.6223,30590.0
2022-03-21 10:40:00,46.25,46.48,46.25,46.4,14760.0,43.6223,43.8392,43.6223,43.7637,14760.0
2022-03-21 10:50:00,46.48,46.67,46.48,46.57,28165.0,43.8392,44.0184,43.8392,43.9241,28165.0
2022-03-21 11:00:00,46.63,46.76,46.56,46.7,39695.0,43.9807,44.1033,43.9147,44.0467,39695.0
2022-03-21 11:10:00,46.68,46.76,46.61,46.7,18095.0,44.0278,44.1033,43.9618,44.0467,18095.0
2022-03-21 11:20:00,46.68,46.69,46.54,46.63,15040.0,44.0278,44.0373,43.8958,43.9807,15040.0
2022-03-21 11:30:00,46.62,46.69,46.56,46.68,13520.0,43.9712,44.0373,43.9147,44.0278,13520.0
2022-03-21 11:40:00,46.72,46.75,46.63,46.67,11685.0,44.0656,44.0939,43.9807,44.0184,11685.0
2022-03-21 11:50:00,46.7,46.78,46.6,46.75,28545.0,44.0467,44.1222,43.9524,44.0939,28545.0
2022-03-21 12:00:00,46.67,46.68,46.63,46.65,8645.0,44.0184,44.0278,43.9807,43.9995,8645.0
2022-03-21 12:10:00,46.69,46.69,46.6,46.66,9515.0,44.0373,44.0373,43.9524,44.009,9515.0
2022-03-21 12:20:00,46.67,46.79,46.67,46.76,30590.0,44.0184,44.1316,44.0184,44.1033,30590.0
2022-03-21 12:30:00,46.72,46.72,46.45,46.46,9395.0,44.0656,44.0656,43.8109,43.8203,9395.0
2022-03-21 12:40:00,46.48,46.58,46.47,46.55,9505.0,43.8392,43.9335,43.8298,43.9052,9505.0
2022-03-21 12:50:00,46.5,46.5,46.25,46.31,22210.0,43.8581,43.8581,43.6223,43.6789,22210.0
2022-03-21 13:00:00,46.25,46.34,46.25,46.3,20925.0,43.6223,43.7072,43.6223,43.6694,20925.0
2022-03-21 13:10:00,46.28,46.28,46.12,46.12,13250.0,43.6506,43.6506,43.4997,43.4997,13250.0
2022-03-21 13:20:00,46.16,46.29,46.15,46.21,13025.0,43.5374,43.66,43.5279,43.5845,13025.0
2022-03-21 13:30:00,46.22,46.26,46.2,46.24,7320.0,43.594,43.6317,43.5751,43.6128,7320.0
2022-03-21 13:40:00,46.19,46.2,46.03,46.12,33000.0,43.5657,43.5751,43.4148,43.4997,33000.0
2022-03-21 13:50:00,46.06,46.13,45.93,46.12,67315.0,43.4431,43.5091,43.3204,43.4997,67315.0
2022-03-21 14:00:00,46.17,46.19,46.1,46.17,15700.0,43.5468,43.5657,43.4808,43.5468,15700.0
2022-03-21 14:10:00,46.15,46.19,46.06,46.1,15660.0,43.5279,43.5657,43.4431,43.4808,15660.0
2022-03-21 14:20:00,46.1,46.22,46.1,46.17,15410.0,43.4808,43.594,43.4808,43.5468,15410.0
2022-03-21 14:30:00,46.16,46.17,46.1,46.14,13100.0,43.5374,43.5468,43.4808,43.5185,13100.0
2022-03-21 14:40:00,46.13,46.27,46.08,46.16,27785.0,43.5091,43.6411,43.4619,43.5374,27785.0
2022-03-21 14:50:00,46.12,46.17,46.03,46.03,10770.0,43.4997,43.5468,43.4148,43.4148,10770.0
2022-03-21 15:00:00,45.99,46.0,45.91,45.91,20985.0,43.377,43.3865,43.3016,43.3016,20985.0
2022-03-21 15:10:00,45.93,46.09,45.93,46.03,17375.0,43.3204,43.4714,43.3204,43.4148,17375.0
2022-03-21 15:20:00,45.98,46.17,45.98,46.13,29395.0,43.3676,43.5468,43.3676,43.5091,29395.0
2022-03-21 15:30:00,46.14,46.25,46.09,46.19,47020.0,43.5185,43.6223,43.4714,43.5657,47020.0
2022-03-21 15:40:00,46.18,46.22,46.12,46.12,37670.0,43.5562,43.594,43.4997,43.4997,37670.0
2022-03-21 15:50:00,46.15,46.36,46.15,46.33,168110.0,43.5279,43.726,43.5279,43.6977,168110.0
2022-03-22 09:30:00,46.44,46.54,45.96,46.05,60400.0,43.8015,43.8958,43.3487,43.4336,60400.0
2022-03-22 09:40:00,46.06,46.24,46.05,46.21,21445.0,43.4431,43.6128,43.4336,43.5845,21445.0
2022-03-22 09:50:00,46.11,46.16,45.92,45.93,26140.0,43.4902,43.5374,43.311,43.3204,26140.0
2022-03-22 10:00:00,45.94,46.11,45.94,46.08,15435.0,43.3299,43.4902,43.3299,43.4619,15435.0
2022-03-22 10:10:00,46.08,46.26,46.07,46.11,28330.0,43.4619,43.6317,43.4525,43.4902,28330.0
2022-03-22 10:20:00,46.07,46.15,46.05,46.08,13365.0,43.4525,43.5279,43.4336,43.4619,13365.0
2022-03-22 10:30:00,46.09,46.23,46.08,46.19,19310.0,43.4714,43.6034,43.4619,43.5657,19310.0
2022-03-22 10:40:00,46.21,46.25,46.16,46.2,25310.0,43.5845,43.6223,43.5374,43.5751,25310.0
2022-03-22 10:50:00,46.22,46.27,46.07,46.07,35950.0,43.594,43.6411,43.4525,43.4525,35950.0
2022-03-22 11:00:00,46.05,46.08,45.78,45.84,49450.0,43.4336,43.4619,43.179,43.2356,49450.0
2022-03-22 11:10:00,45.83,45.98,45.8,45.98,21725.0,43.2261,43.3676,43.1978,43.3676,21725.0
2022-03-22 11:20:00,46.03,46.14,46.03,46.09,20045.0,43.4148,43.5185,43.4148,43.4714,20045.0
2022-03-22 11:30:00,46.1,46.12,46.08,46.11,7345.0,43.4808,43.4997,43.4619,43.4902,7345.0
2022-03-22 11:40:00,46.1,46.12,46.03,46.09,32015.0,43.4808,43.4997,43.4148,43.4714,32015.0
2022-03-22 11:50:00,46.1,46.23,46.1,46.21,11175.0,43.4808,43.6034,43.4808,43.5845,11175.0
2022-03-22 12:00:00,46.22,46.31,46.22,46.3,8500.0,43.594,43.6789,43.594,43.6694,8500.0
2022-03-22 12:10:00,46.28,46.28,46.19,46.23,11765.0,43.6506,43.6506,43.5657,43.6034,11765.0
2022-03-22 12:20:00,46.21,46.21,46.13,46.2,7210.0,43.5845,43.5845,43.5091,43.5751,7210.0
2022-03-22 12:30:00,46.16,46.18,46.07,46.16,31250.0,43.5374,43.5562,43.4525,43.5374,31250.0
2022-03-22 12:40:00,46.15,46.2,46.14,46.14,18290.0,43.5279,43.5751,43.5185,43.5185,18290.0
2022-03-22 12:50:00,46.15,46.19,46.12,46.17,7885.0,43.5279,43.5657,43.4997,43.5468,7885.0
2022-03-22 13:00:00,46.19,46.28,46.19,46.24,16760.0,43.5657,43.6506,43.5657,43.6128,16760.0
2022-03-22 13:10:00,46.25,46.32,46.25,46.28,25080.0,43.6223,43.6883,43.6223,43.6506,25080.0
2022-03-22 13:20:00,46.3,46.37,46.29,46.34,21105.0,43.6694,43.7354,43.66,43.7072,21105.0
2022-03-22 13:30:00,46.32,46.33,46.28,46.3,9545.0,43.6883,43.6977,43.6506,43.6694,9545.0
2022-03-22 13:40:00,46.32,46.32,46.21,46.23,5700.0,43.6883,43.6883,43.5845,43.6034,5700.0
2022-03-22 13:50:00,46.24,46.3,46.22,46.3,10730.0,43.6128,43.6694,43.594,43.6694,10730.0
2022-03-22 14:00:00,46.25,46.29,46.23,46.29,5070.0,43.6223,43.66,43.6034,43.66,5070.0
2022-03-22 14:10:00,46.26,46.29,46.17,46.26,14515.0,43.6317,43.66,43.5468,43.6317,14515.0
2022-03-22 14:20:00,46.23,46.24,46.16,46.21,32305.0,43.6034,43.6128,43.5374,43.5845,32305.0
2022-03-22 14:30:00,46.21,46.33,46.2,46.31,15620.0,43.5845,43.6977,43.5751,43.6789,15620.0
2022-03-22 14:40:00,46.3,46.3,46.24,46.25,7665.0,43.6694,43.6694,43.6128,43.6223,7665.0
2022-03-22 14:50:00,46.28,46.3,46.22,46.22,19940.0,43.6506,43.6694,43.594,43.594,19940.0
2022-03-22 15:00:00,46.24,46.26,46.2,46.24,15005.0,43.6128,43.6317,43.5751,43.6128,15005.0
2022-03-22 15:10:00,46.22,46.3,46.21,46.27,19160.0,43.594,43.6694,43.5845,43.6411,19160.0
2022-03-22 15:20:00,46.28,46.3,46.21,46.21,16080.0,43.6506,43.6694,43.5845,43.5845,16080.0
2022-03-22 15:30:00,46.2,46.28,46.2,46.27,44025.0,43.5751,43.6506,43.5751,43.6411,44025.0
2022-03-22 15:40:00,46.25,46.41,46.23,46.38,49290.0,43.6223,43.7732,43.6034,43.7449,49290.0
2022-03-22 15:50:00,46.35,46.39,46.23,46.39,147970.0,43.7166,43.7543,43.6034,43.7543,147970.0
2022-03-23 09:30:00,46.46,46.46,46.08,46.16,84310.0,43.8203,43.8203,43.4619,43.5374,84310.0
2022-03-23 09:40:00,46.16,46.27,46.02,46.05,91945.0,43.5374,43.6411,43.4053,43.4336,91945.0
2022-03-23 09:50:00,46.09,46.38,46.07,46.24,24290.0,43.4714,43.7449,43.4525,43.6128,24290.0
2022-03-23 10:00:00,46.25,46.45,46.18,46.34,36710.0,43.6223,43.8109,43.5562,43.7072,36710.0
2022-03-23 10:10:00,46.38,46.48,46.28,46.45,46580.0,43.7449,43.8392,43.6506,43.8109,46580.0
2022-03-23 10:20:00,46.53,46.57,46.37,46.46,31825.0,43.8864,43.9241,43.7354,43.8203,31825.0
2022-03-23 10:30:00,46.47,46.64,46.38,46.53,36100.0,43.8298,43.9901,43.7449,43.8864,36100.0
2022-03-23 10:40:00,46.51,46.73,46.46,46.6,115380.0,43.8675,44.075,43.8203,43.9524,115380.0
2022-03-23 10:50:00,46.56,46.58,46.53,46.54,21475.0,43.9147,43.9335,43.8864,43.8958,21475.0
2022-03-23 11:00:00,46.54,46.76,46.53,46.67,65500.0,43.8958,44.1033,43.8864,44.0184,65500.0
2022-03-23 11:10:00,46.69,46.75,46.6,46.61,23700.0,44.0373,44.0939,43.9524,43.9618,23700.0
2022-03-23 11:20:00,46.6,46.61,46.5,46.57,30000.0,43.9524,43.9618,43.8581,43.9241,30000.0
2022-03-23 11:30:00,46.59,46.61,46.52,46.52,22135.0,43.9429,43.9618,43.8769,43.8769,22135.0
2022-03-23 11:40:00,46.52,46.54,46.47,46.5,16890.0,43.8769,43.8958,43.8298,43.8581,16890.0
2022-03-23 11:50:00,46.5,46.55,46.46,46.5,12985.0,43.8581,43.9052,43.8203,43.8581,12985.0
2022-03-23 12:00:00,46.5,46.59,46.5,46.51,23960.0,43.8581,43.9429,43.8581,43.8675,23960.0
2022-03-23 12:10:00,46.49,46.49,46.32,46.48,43045.0,43.8486,43.8486,43.6883,43.8392,43045.0
2022-03-23 12:20:00,46.49,46.49,46.43,46.43,29525.0,43.8486,43.8486,43.792,43.792,29525.0
2022-03-23 12:30:00,46.43,46.48,46.39,46.41,30730.0,43.792,43.8392,43.7543,43.7732,30730.0
2022-03-23 12:40:00,46.43,46.47,46.39,46.39,20900.0,43.792,43.8298,43.7543,43.7543,20900.0
2022-03-23 12:50:00,46.35,46.4,46.31,46.38,28825.0,43.7166,43.7637,43.6789,43.7449,28825.0
2022-03-23 13:00:00,46.39,46.44,46.35,46.38,37930.0,43.7543,43.8015,43.7166,43.7449,37930.0
2022-03-23 13:10:00,46.36,46.43,46.32,46.32,59650.0,43.726,43.792,43.6883,43.6883,59650.0
2022-03-23 13:20:00,46.33,46.35,46.24,46.32,56245.0,43.6977,43.7166,43.6128,43.6883,56245.0
2022-03-23 13:30:00,46.31,46.33,46.27,46.32,81000.0,43.6789,43.6977,43.6411,43.6883,81000.0
2022-03-23 13:40:00,46.3,46.42,46.22,46.41,107325.0,43.6694,43.7826,43.594,43.7732,107325.0
2022-03-23 13:50:00,46.4,46.48,46.38,46.39,27495.0,43.7637,43.8392,43.7449,43.7543,27495.0
2022-03-23 14:00:00,46.42,46.43,46.35,46.38,40930.0,43.7826,43.792,43.7166,43.7449,40930.0
2022-03-23 14:10:00,46.41,46.51,46.37,46.47,34630.0,43.7732,43.8675,43.7354,43.8298,34630.0
2022-03-23 14:20:00,46.46,46.48,46.42,46.44,44510.0,43.8203,43.8392,43.7826,43.8015,44510.0
2022-03-23 14:30:00,46.45,46.46,46.36,46.44,44965.0,43.8109,43.8203,43.726,43.8015,44965.0
2022-03-23 14:40:00,46.45,46.45,46.35,46.37,26325.0,43.8109,43.8109,43.7166,43.7354,26325.0
2022-03-23 14:50:00,46.37,46.44,46.36,46.4,51930.0,43.7354,43.8015,43.726,43.7637,51930.0
2022-03-23 15:00:00,46.39,46.45,46.36,46.39,23945.0,43.7543,43.8109,43.726,43.7543,23945.0
2022-03-23 15:10:00,46.39,46.44,46.37,46.4,29420.0,43.7543,43.8015,43.7354,43.7637,29420.0
2022-03-23 15:20:00,46.39,46.47,46.39,46.42,44810.0,43.7543,43.8298,43.7543,43.7826,44810.0
2022-03-23 15:30:00,46.4,46.42,46.39,46.4,57370.0,43.7637,43.7826,43.7543,43.7637,57370.0
2022-03-23 15:40:00,46.41,46.48,46.39,46.43,59995.0,43.7732,43.8392,43.7543,43.792,59995.0
2022-03-23 15:50:00,46.46,46.47,46.24,46.45,273115.0,43.8203,43.8298,43.6128,43.8109,273115.0
2022-03-24 09:30:00,46.64,46.64,46.41,46.5,114475.0,43.9901,43.9901,43.7732,43.8581,114475.0
2022-03-24 09:40:00,46.42,46.62,46.42,46.5,7755.0,43.7826,43.9712,43.7826,43.8581,7755.0
2022-03-24 09:50:00,46.5,46.8,46.5,46.7,21350.0,43.8581,44.141,43.8581,44.0467,21350.0
2022-03-24 10:00:00,46.69,46.91,46.69,46.79,45390.0,44.0373,44.2448,44.0373,44.1316,45390.0
2022-03-24 10:10:00,46.78,46.79,46.65,46.69,25775.0,44.1222,44.1316,43.9995,44.0373,25775.0
2022-03-24 10:20:00,46.72,46.76,46.67,46.7,34645.0,44.0656,44.1033,44.0184,44.0467,34645.0
2022-03-24 10:30:00,46.7,46.95,46.7,46.91,78375.0,44.0467,44.2825,44.0467,44.2448,78375.0
2022-03-24 10:40:00,46.91,46.92,46.77,46.82,60450.0,44.2448,44.2542,44.1127,44.1599,60450.0
2022-03-24 10:50:00,46.79,46.83,46.67,46.67,45360.0,44.1316,44.1693,44.0184,44.0184,45360.0
2022-03-24 11:00:00,46.71,46.8,46.68,46.77,36160.0,44.0561,44.141,44.0278,44.1127,36160.0
2022-03-24 11:10:00,46.72,46.77,46.57,46.6,19780.0,44.0656,44.1127,43.9241,43.9524,19780.0
2022-03-24 11:20:00,46.55,46.59,46.48,46.49,28830.0,43.9052,43.9429,43.8392,43.8486,28830.0
2022-03-24 11:30:00,46.48,46.52,46.42,46.45,14025.0,43.8392,43.8769,43.7826,43.8109,14025.0
2022-03-24 11:40:00,46.42,46.59,46.42,46.55,20075.0,43.7826,43.9429,43.7826,43.9052,20075.0
2022-03-24 11:50:00,46.55,46.73,46.54,46.73,19550.0,43.9052,44.075,43.8958,44.075,19550.0
2022-03-24 12:00:00,46.73,46.73,46.54,46.57,14530.0,44.075,44.075,43.8958,43.9241,14530.0
2022-03-24 12:10:00,46.57,46.59,46.49,46.53,20955.0,43.9241,43.9429,43.8486,43.8864,20955.0
2022-03-24 12:20:00,46.53,46.53,46.43,46.44,24375.0,43.8864,43.8864,43.792,43.8015,24375.0
2022-03-24 12:30:00,46.47,46.49,46.43,46.49,10995.0,43.8298,43.8486,43.792,43.8486,10995.0
2022-03-24 12:40:00,46.49,46.49,46.43,46.43,9500.0,43.8486,43.8486,43.792,43.792,9500.0
2022-03-24 12:50:00,46.44,46.49,46.4,46.46,12960.0,43.8015,43.8486,43.7637,43.8203,12960.0
2022-03-24 13:00:00,46.49,46.53,46.46,46.49,15840.0,43.8486,43.8864,43.8203,43.8486,15840.0
2022-03-24 13:10:00,46.49,46.52,46.46,46.52,11055.0,43.8486,43.8769,43.8203,43.8769,11055.0
2022-03-24 13:20:00,46.5,46.53,46.47,46.5,16350.0,43.8581,43.8864,43.8298,43.8581,16350.0
2022-03-24 13:30:00,46.48,46.52,46.44,46.49,11500.0,43.8392,43.8769,43.8015,43.8486,11500.0
2022-03-24 13:40:00,46.49,46.53,46.47,46.53,14060.0,43.8486,43.8864,43.8298,43.8864,14060.0
2022-03-24 13:50:00,46.52,46.63,46.52,46.63,8125.0,43.8769,43.9807,43.8769,43.9807,8125.0
2022-03-24 14:00:00,46.59,46.61,46.57,46.6,18280.0,43.9429,43.9618,43.9241,43.9524,18280.0
2022-03-24 14:10:00,46.57,46.57,46.5,46.52,9130.0,43.9241,43.9241,43.8581,43.8769,9130.0
2022-03-24 14:20:00,46.53,46.53,46.41,46.42,12470.0,43.8864,43.8864,43.7732,43.7826,12470.0
2022-03-24 14:30:00,46.42,46.47,46.42,46.45,13035.0,43.7826,43.8298,43.7826,43.8109,13035.0
2022-03-24 14:40:00,46.46,46.53,46.45,46.49,17195.0,43.8203,43.8864,43.8109,43.8486,17195.0
2022-03-24 14:50:00,46.49,46.58,46.49,46.55,17545.0,43.8486,43.9335,43.8486,43.9052,17545.0
2022-03-24 15:00:00,46.52,46.57,46.49,46.55,10185.0,43.8769,43.9241,43.8486,43.9052,10185.0
2022-03-24 15:10:00,46.54,46.59,46.52,46.59,18425.0,43.8958,43.9429,43.8769,43.9429,18425.0
2022-03-24 15:20:00,46.58,46.67,46.58,46.64,14635.0,43.9335,44.0184,43.9335,43.9901,14635.0
2022-03-24 15:30:00,46.64,46.66,46.55,46.55,44670.0,43.9901,44.009,43.9052,43.9052,44670.0
2022-03-24 15:40:00,46.56,46.62,46.55,46.6,42905.0,43.9147,43.9712,43.9052,43.9524,42905.0
2022-03-24 15:50:00,46.61,46.72,46.57,46.66,160610.0,43.9618,44.0656,43.9241,44.009,160610.0
2022-03-25 09:30:00,47.0,47.15,46.69,46.69,57170.0,44.3297,44.4711,44.0373,44.0373,57170.0
2022-03-25 09:40:00,46.69,46.7,46.2,46.37,23480.0,44.0373,44.0467,43.5751,43.7354,23480.0
2022-03-25 09:50:00,46.31,46.36,46.02,46.06,24390.0,43.6789,43.726,43.4053,43.4431,24390.0
2022-03-25 10:00:00,46.06,46.09,45.87,45.97,47215.0,43.4431,43.4714,43.2639,43.3582,47215.0
2022-03-25 10:10:00,45.94,46.19,45.94,46.13,18545.0,43.3299,43.5657,43.3299,43.5091,18545.0
2022-03-25 10:20:00,46.15,46.32,46.14,46.16,22425.0,43.5279,43.6883,43.5185,43.5374,22425.0
2022-03-25 10:30:00,46.2,46.35,46.19,46.35,35000.0,43.5751,43.7166,43.5657,43.7166,35000.0
2022-03-25 10:40:00,46.36,46.39,46.27,46.27,20235.0,43.726,43.7543,43.6411,43.6411,20235.0
2022-03-25 10:50:00,46.32,46.55,46.29,46.48,28415.0,43.6883,43.9052,43.66,43.8392,28415.0
2022-03-25 11:00:00,46.48,46.51,46.14,46.17,35150.0,43.8392,43.8675,43.5185,43.5468,35150.0
2022-03-25 11:10:00,46.15,46.37,46.14,46.3,29490.0,43.5279,43.7354,43.5185,43.6694,29490.0
2022-03-25 11:20:00,46.3,46.33,46.23,46.31,30870.0,43.6694,43.6977,43.6034,43.6789,30870.0
2022-03-25 11:30:00,46.33,46.4,46.29,46.33,28060.0,43.6977,43.7637,43.66,43.6977,28060.0
2022-03-25 11:40:00,46.33,46.35,46.27,46.27,13030.0,43.6977,43.7166,43.6411,43.6411,13030.0
2022-03-25 11:50:00,46.26,46.34,46.18,46.26,27915.0,43.6317,43.7072,43.5562,43.6317,27915.0
2022-03-25 12:00:00,46.27,46.41,46.21,46.35,19985.0,43.6411,43.7732,43.5845,43.7166,19985.0
2022-03-25 12:10:00,46.35,46.37,46.25,46.27,27975.0,43.7166,43.7354,43.6223,43.6411,27975.0
2022-03-25 12:20:00,46.28,46.36,46.25,46.36,14890.0,43.6506,43.726,43.6223,43.726,14890.0
2022-03-25 12:30:00,46.41,46.41,46.33,46.36,16965.0,43.7732,43.7732,43.6977,43.726,16965.0
2022-03-25 12:40:00,46.36,46.4,46.31,46.35,22050.0,43.726,43.7637,43.6789,43.7166,22050.0
2022-03-25 12:50:00,46.34,46.39,46.3,46.36,14860.0,43.7072,43.7543,43.6694,43.726,14860.0
2022-03-25 13:00:00,46.36,46.36,46.26,46.3,23000.0,43.726,43.726,43.6317,43.6694,23000.0
2022-03-25 13:10:00,46.28,46.42,46.25,46.42,24770.0,43.6506,43.7826,43.6223,43.7826,24770.0
2022-03-25 13:20:00,46.42,46.42,46.35,46.36,8500.0,43.7826,43.7826,43.7166,43.726,8500.0
2022-03-25 13:30:00,46.36,46.39,46.35,46.39,10670.0,43.726,43.7543,43.7166,43.7543,10670.0
2022-03-25 13:40:00,46.39,46.43,46.36,46.43,19000.0,43.7543,43.792,43.726,43.792,19000.0
2022-03-25 13:50:00,46.46,46.57,46.43,46.56,23600.0,43.8203,43.9241,43.792,43.9147,23600.0
2022-03-25 14:00:00,46.57,46.65,46.55,46.55,20390.0,43.9241,43.9995,43.9052,43.9052,20390.0
2022-03-25 14:10:00,46.57,46.57,46.46,46.49,20280.0,43.9241,43.9241,43.8203,43.8486,20280.0
2022-03-25 14:20:00,46.49,46.52,46.48,46.51,6845.0,43.8486,43.8769,43.8392,43.8675,6845.0
2022-03-25 14:30:00,46.53,46.56,46.44,46.44,10000.0,43.8864,43.9147,43.8015,43.8015,10000.0
2022-03-25 14:40:00,46.41,46.46,46.37,46.44,16025.0,43.7732,43.8203,43.7354,43.8015,16025.0
2022-03-25 14:50:00,46.42,46.45,46.39,46.39,12800.0,43.7826,43.8109,43.7543,43.7543,12800.0
2022-03-25 15:00:00,46.38,46.4,46.32,46.32,22495.0,43.7449,43.7637,43.6883,43.6883,22495.0
2022-03-25 15:10:00,46.33,46.38,46.32,46.36,14270.0,43.6977,43.7449,43.6883,43.726,14270.0
2022-03-25 15:20:00,46.32,46.32,46.19,46.2,17410.0,43.6883,43.6883,43.5657,43.5751,17410.0
2022-03-25 15:30:00,46.2,46.23,46.12,46.13,190250.0,43.5751,43.6034,43.4997,43.5091,190250.0
2022-03-25 15:40:00,46.11,46.33,46.11,46.33,68305.0,43.4902,43.6977,43.4902,43.6977,68305.0
2022-03-25 15:50:00,46.3,46.44,46.22,46.44,188365.0,43.6694,43.8015,43.594,43.8015,188365.0
2022-03-28 09:30:00,46.32,46.44,46.25,46.37,73100.0,43.6883,43.8015,43.6223,43.7354,73100.0
2022-03-28 09:40:00,46.29,46.37,46.22,46.36,20055.0,43.66,43.7354,43.594,43.726,20055.0
2022-03-28 09:50:00,46.3,46.51,46.3,46.51,21000.0,43.6694,43.8675,43.6694,43.8675,21000.0
2022-03-28 10:00:00,46.53,46.54,46.31,46.32,24905.0,43.8864,43.8958,43.6789,43.6883,24905.0
2022-03-28 10:10:00,46.34,46.34,46.14,46.19,40760.0,43.7072,43.7072,43.5185,43.5657,40760.0
2022-03-28 10:20:00,46.18,46.19,46.1,46.18,15745.0,43.5562,43.5657,43.4808,43.5562,15745.0
2022-03-28 10:30:00,46.21,46.23,46.04,46.09,54745.0,43.5845,43.6034,43.4242,43.4714,54745.0
2022-03-28 10:40:00,46.12,46.26,46.09,46.25,60660.0,43.4997,43.6317,43.4714,43.6223,60660.0
2022-03-28 10:50:00,46.29,46.38,46.29,46.38,31000.0,43.66,43.7449,43.66,43.7449,31000.0
2022-03-28 11:00:00,46.4,46.4,46.23,46.23,15885.0,43.7637,43.7637,43.6034,43.6034,15885.0
2022-03-28 11:10:00,46.24,46.26,46.14,46.16,35460.0,43.6128,43.6317,43.5185,43.5374,35460.0
2022-03-28 11:20:00,46.15,46.19,46.08,46.14,41655.0,43.5279,43.5657,43.4619,43.5185,41655.0
2022-03-28 11:30:00,46.17,46.17,45.95,46.02,80920.0,43.5468,43.5468,43.3393,43.4053,80920.0
2022-03-28 11:40:00,46.05,46.14,46.03,46.05,26755.0,43.4336,43.5185,43.4148,43.4336,26755.0
2022-03-28 11:50:00,46.07,46.2,46.06,46.14,19275.0,43.4525,43.5751,43.4431,43.5185,19275.0
2022-03-28 12:00:00,46.14,46.21,46.11,46.12,21115.0,43.5185,43.5845,43.4902,43.4997,21115.0
2022-03-28 12:10:00,46.12,46.16,46.08,46.09,17985.0,43.4997,43.5374,43.4619,43.4714,17985.0
2022-03-28 12:20:00,46.13,46.15,46.06,46.07,15000.0,43.5091,43.5279,43.4431,43.4525,15000.0
2022-03-28 12:30:00,46.08,46.09,46.01,46.01,15875.0,43.4619,43.4714,43.3959,43.3959,15875.0
2022-03-28 12:40:00,46.03,46.09,46.02,46.05,16575.0,43.4148,43.4714,43.4053,43.4336,16575.0
2022-03-28 12:50:00,46.05,46.15,46.02,46.11,24840.0,43.4336,43.5279,43.4053,43.4902,24840.0
2022-03-28 13:00:00,46.13,46.23,46.1,46.1,32250.0,43.5091,43.6034,43.4808,43.4808,32250.0
2022-03-28 13:10:00,46.1,46.14,46.09,46.14,18460.0,43.4808,43.5185,43.4714,43.5185,18460.0
2022-03-28 13:20:00,46.15,46.21,46.06,46.07,26450.0,43.5279,43.5845,43.4431,43.4525,26450.0
2022-03-28 13:30:00,46.08,46.08,45.97,46.04,13795.0,43.4619,43.4619,43.3582,43.4242,13795.0
2022-03-28 13:40:00,46.03,46.04,46.01,46.02,9600.0,43.4148,43.4242,43.3959,43.4053,9600.0
2022-03-28 13:50:00,46.04,46.04,46.0,46.04,11590.0,43.4242,43.4242,43.3865,43.4242,11590.0
2022-03-28 14:00:00,46.03,46.04,45.96,45.96,14565.0,43.4148,43.4242,43.3487,43.3487,14565.0
2022-03-28 14:10:00,45.97,45.98,45.87,45.92,23445.0,43.3582,43.3676,43.2639,43.311,23445.0
2022-03-28 14:20:00,45.91,45.94,45.88,45.94,11495.0,43.3016,43.3299,43.2733,43.3299,11495.0
2022-03-28 14:30:00,45.94,45.96,45.84,45.87,27510.0,43.3299,43.3487,43.2356,43.2639,27510.0
2022-03-28 14:40:00,45.87,45.97,45.86,45.93,23035.0,43.2639,43.3582,43.2544,43.3204,23035.0
2022-03-28 14:50:00,45.93,46.04,45.9,46.01,34460.0,43.3204,43.4242,43.2922,43.3959,34460.0
2022-03-28 15:00:00,46.0,46.24,46.0,46.23,100260.0,43.3865,43.6128,43.3865,43.6034,100260.0
2022-03-28 15:10:00,46.2,46.29,46.2,46.25,17025.0,43.5751,43.66,43.5751,43.6223,17025.0
2022-03-28 15:20:00,46.25,46.33,46.22,46.33,23425.0,43.6223,43.6977,43.594,43.6977,23425.0
2022-03-28 15:30:00,46.33,46.38,46.31,46.36,36905.0,43.6977,43.7449,43.6789,43.726,36905.0
2022-03-28 15:40:00,46.37,46.44,46.3,46.42,54945.0,43.7354,43.8015,43.6694,43.7826,54945.0
2022-03-28 15:50:00,46.38,46.45,46.26,46.43,169995.0,43.7449,43.8109,43.6317,43.792,169995.0
2022-03-29 09:30:00,46.7,46.9,46.46,46.46,250635.0,44.0467,44.2353,43.8203,43.8203,250635.0
2022-03-29 09:40:00,46.47,46.6,46.26,46.37,97945.0,43.8298,43.9524,43.6317,43.7354,97945.0
2022-03-29 09:50:00,46.41,46.43,46.21,46.31,34830.0,43.7732,43.792,43.5845,43.6789,34830.0
2022-03-29 10:00:00,46.31,46.4,46.17,46.21,20405.0,43.6789,43.7637,43.5468,43.5845,20405.0
2022-03-29 10:10:00,46.26,46.26,46.05,46.1,44640.0,43.6317,43.6317,43.4336,43.4808,44640.0
2022-03-29 10:20:00,46.12,46.26,46.09,46.24,27550.0,43.4997,43.6317,43.4714,43.6128,27550.0
2022-03-29 10:30:00,46.26,46.55,46.26,46.55,23705.0,43.6317,43.9052,43.6317,43.9052,23705.0
2022-03-29 10:40:00,46.59,46.6,46.44,46.47,42980.0,43.9429,43.9524,43.8015,43.8298,42980.0
2022-03-29 10:50:00,46.49,46.52,46.38,46.4,23840.0,43.8486,43.8769,43.7449,43.7637,23840.0
2022-03-29 11:00:00,46.39,46.46,46.37,46.4,29295.0,43.7543,43.8203,43.7354,43.7637,29295.0
2022-03-29 11:10:00,46.4,46.43,46.38,46.42,27590.0,43.7637,43.792,43.7449,43.7826,27590.0
2022-03-29 11:20:00,46.41,46.63,46.38,46.57,22500.0,43.7732,43.9807,43.7449,43.9241,22500.0
2022-03-29 11:30:00,46.6,46.65,46.51,46.55,10000.0,43.9524,43.9995,43.8675,43.9052,10000.0
2022-03-29 11:40:00,46.53,46.58,46.5,46.54,13100.0,43.8864,43.9335,43.8581,43.8958,13100.0
2022-03-29 11:50:00,46.56,46.61,46.5,46.52,9015.0,43.9147,43.9618,43.8581,43.8769,9015.0
2022-03-29 12:00:00,46.49,46.53,46.48,46.51,17700.0,43.8486,43.8864,43.8392,43.8675,17700.0
2022-03-29 12:10:00,46.48,46.48,46.38,46.4,20160.0,43.8392,43.8392,43.7449,43.7637,20160.0
2022-03-29 12:20:00,46.43,46.43,46.36,46.42,9115.0,43.792,43.792,43.726,43.7826,9115.0
2022-03-29 12:30:00,46.39,46.48,46.37,46.48,111620.0,43.7543,43.8392,43.7354,43.8392,111620.0
2022-03-29 12:40:00,46.51,46.6,46.49,46.54,11625.0,43.8675,43.9524,43.8486,43.8958,11625.0
2022-03-29 12:50:00,46.55,46.55,46.45,46.52,10500.0,43.9052,43.9052,43.8109,43.8769,10500.0
2022-03-29 13:00:00,46.5,46.54,46.47,46.51,13600.0,43.8581,43.8958,43.8298,43.8675,13600.0
2022-03-29 13:10:00,46.51,46.6,46.5,46.5,25365.0,43.8675,43.9524,43.8581,43.8581,25365.0
2022-03-29 13:20:00,46.52,46.52,46.42,46.47,15500.0,43.8769,43.8769,43.7826,43.8298,15500.0
2022-03-29 13:30:00,46.49,46.52,46.46,46.52,16245.0,43.8486,43.8769,43.8203,43.8769,16245.0
2022-03-29 13:40:00,46.51,46.6,46.51,46.58,17500.0,43.8675,43.9524,43.8675,43.9335,17500.0
2022-03-29 13:50:00,46.59,46.66,46.56,46.65,12500.0,43.9429,44.009,43.9147,43.9995,12500.0
2022-03-29 14:00:00,46.7,46.79,46.7,46.77,17610.0,44.0467,44.1316,44.0467,44.1127,17610.0
2022-03-29 14:10:00,46.76,46.82,46.72,46.75,54360.0,44.1033,44.1599,44.0656,44.0939,54360.0
2022-03-29 14:20:00,46.77,46.87,46.76,46.84,28660.0,44.1127,44.207,44.1033,44.1787,28660.0
2022-03-29 14:30:00,46.84,46.91,46.83,46.87,19155.0,44.1787,44.2448,44.1693,44.207,19155.0
2022-03-29 14:40:00,46.85,46.85,46.78,46.79,31840.0,44.1882,44.1882,44.1222,44.1316,31840.0
2022-03-29 14:50:00,46.78,46.79,46.72,46.78,38600.0,44.1222,44.1316,44.0656,44.1222,38600.0
2022-03-29 15:00:00,46.75,46.82,46.74,46.77,16000.0,44.0939,44.1599,44.0844,44.1127,16000.0
2022-03-29 15:10:00,46.82,46.84,46.71,46.74,21810.0,44.1599,44.1787,44.0561,44.0844,21810.0
2022-03-29 15:20:00,46.74,46.81,46.69,46.72,52585.0,44.0844,44.1504,44.0373,44.0656,52585.0
2022-03-29 15:30:00,46.75,46.84,46.7,46.78,70310.0,44.0939,44.1787,44.0467,44.1222,70310.0
2022-03-29 15:40:00,46.78,46.78,46.64,46.67,55275.0,44.1222,44.1222,43.9901,44.0184,55275.0
2022-03-29 15:50:00,46.61,46.7,46.53,46.7,230670.0,43.9618,44.0467,43.8864,44.0467,230670.0
2022-03-30 09:30:00,46.4,46.4,45.9,46.16,117140.0,43.7637,43.7637,43.2922,43.5374,117140.0
2022-03-30 09:40:00,46.16,46.33,46.07,46.18,30220.0,43.5374,43.6977,43.4525,43.5562,30220.0
2022-03-30 09:50:00,46.2,46.57,46.2,46.52,48015.0,43.5751,43.9241,43.5751,43.8769,48015.0
2022-03-30 10:00:00,46.52,46.55,46.32,46.39,41950.0,43.8769,43.9052,43.6883,43.7543,41950.0
2022-03-30 10:10:00,46.38,46.44,46.25,46.25,27185.0,43.7449,43.8015,43.6223,43.6223,27185.0
2022-03-30 10:20:00,46.28,46.34,46.13,46.25,30975.0,43.6506,43.7072,43.5091,43.6223,30975.0
2022-03-30 10:30:00,46.26,46.45,46.26,46.44,34275.0,43.6317,43.8109,43.6317,43.8015,34275.0
2022-03-30 10:40:00,46.45,46.58,46.45,46.56,36335.0,43.8109,43.9335,43.8109,43.9147,36335.0
2022-03-30 10:50:00,46.55,46.56,46.35,46.43,18270.0,43.9052,43.9147,43.7166,43.792,18270.0
2022-03-30 11:00:00,46.45,46.49,46.35,46.35,17960.0,43.8109,43.8486,43.7166,43.7166,17960.0
2022-03-30 11:10:00,46.35,46.45,46.34,46.45,19795.0,43.7166,43.8109,43.7072,43.8109,19795.0
2022-03-30 11:20:00,46.45,46.54,46.41,46.42,19035.0,43.8109,43.8958,43.7732,43.7826,19035.0
2022-03-30 11:30:00,46.42,46.48,46.33,46.44,30395.0,43.7826,43.8392,43.6977,43.8015,30395.0
2022-03-30 11:40:00,46.45,46.46,46.39,46.42,19885.0,43.8109,43.8203,43.7543,43.7826,19885.0
2022-03-30 11:50:00,46.42,46.47,46.39,46.43,27220.0,43.7826,43.8298,43.7543,43.792,27220.0
2022-03-30 12:00:00,46.49,46.54,46.49,46.53,13000.0,43.8486,43.8958,43.8486,43.8864,13000.0
2022-03-30 12:10:00,46.56,46.56,46.49,46.53,16430.0,43.9147,43.9147,43.8486,43.8864,16430.0
2022-03-30 12:20:00,46.56,46.56,46.39,46.44,8065.0,43.9147,43.9147,43.7543,43.8015,8065.0
2022-03-30 12:30:00,46.45,46.51,46.45,46.5,5000.0,43.8109,43.8675,43.8109,43.8581,5000.0
2022-03-30 12:40:00,46.52,46.53,46.47,46.5,10390.0,43.8769,43.8864,43.8298,43.8581,10390.0
2022-03-30 12:50:00,46.52,46.54,46.5,46.54,8185.0,43.8769,43.8958,43.8581,43.8958,8185.0
2022-03-30 13:00:00,46.52,46.58,46.48,46.51,17630.0,43.8769,43.9335,43.8392,43.8675,17630.0
2022-03-30 13:10:00,46.51,46.51,46.42,46.48,13355.0,43.8675,43.8675,43.7826,43.8392,13355.0
2022-03-30 13:20:00,46.48,46.48,46.4,46.44,23025.0,43.8392,43.8392,43.7637,43.8015,23025.0
2022-03-30 13:30:00,46.42,46.53,46.42,46.46,21020.0,43.7826,43.8864,43.7826,43.8203,21020.0
2022-03-30 13:40:00,46.48,46.53,46.48,46.49,11365.0,43.8392,43.8864,43.8392,43.8486,11365.0
2022-03-30 13:50:00,46.5,46.57,46.49,46.57,16285.0,43.8581,43.9241,43.8486,43.9241,16285.0
2022-03-30 14:00:00,46.57,46.6,46.56,46.6,15150.0,43.9241,43.9524,43.9147,43.9524,15150.0
2022-03-30 14:10:00,46.56,46.57,46.54,46.54,15480.0,43.9147,43.9241,43.8958,43.8958,15480.0
2022-03-30 14:20:00,46.53,46.55,46.51,46.55,21335.0,43.8864,43.9052,43.8675,43.9052,21335.0
2022-03-30 14:30:00,46.56,46.56,46.43,46.43,33030.0,43.9147,43.9147,43.792,43.792,33030.0
2022-03-30 14:40:00,46.44,46.45,46.41,46.43,18690.0,43.8015,43.8109,43.7732,43.792,18690.0
2022-03-30 14:50:00,46.44,46.48,46.43,46.47,17310.0,43.8015,43.8392,43.792,43.8298,17310.0
2022-03-30 15:00:00,46.47,46.55,46.46,46.51,24160.0,43.8298,43.9052,43.8203,43.8675,24160.0
2022-03-30 15:10:00,46.51,46.54,46.45,46.45,26010.0,43.8675,43.8958,43.8109,43.8109,26010.0
2022-03-30 15:20:00,46.45,46.46,46.41,46.44,33465.0,43.8109,43.8203,43.7732,43.8015,33465.0
2022-03-30 15:30:00,46.44,46.57,46.44,46.51,41935.0,43.8015,43.9241,43.8015,43.8675,41935.0
2022-03-30 15:40:00,46.5,46.51,46.41,46.43,41010.0,43.8581,43.8675,43.7732,43.792,41010.0
2022-03-30 15:50:00,46.43,46.57,46.33,46.57,198215.0,43.792,43.9241,43.6977,43.9241,198215.0
2022-03-31 09:30:00,46.73,48.18,46.57,47.93,752625.0,44.075,45.4426,43.9241,45.2068,752625.0
2022-03-31 09:40:00,47.9,48.09,47.59,48.01,186155.0,45.1785,45.3577,44.8861,45.2823,186155.0
2022-03-31 09:50:00,47.99,48.22,47.94,48.19,263215.0,45.2634,45.4803,45.2162,45.452,263215.0
2022-03-31 10:00:00,48.19,48.31,48.06,48.25,285585.0,45.452,45.5652,45.3294,45.5086,285585.0
2022-03-31 10:10:00,48.25,48.25,47.84,47.98,348430.0,45.5086,45.5086,45.1219,45.254,348430.0
2022-03-31 10:20:00,48.0,48.12,47.85,48.12,188710.0,45.2728,45.386,45.1314,45.386,188710.0
2022-03-31 10:30:00,48.17,48.22,47.48,47.51,166340.0,45.4332,45.4803,44.7824,44.8107,166340.0
2022-03-31 10:40:00,47.49,47.64,47.34,47.35,187075.0,44.7918,44.9333,44.6503,44.6598,187075.0
2022-03-31 10:50:00,47.35,47.59,47.3,47.46,234275.0,44.6598,44.8861,44.6126,44.7635,234275.0
2022-03-31 11:00:00,47.46,47.92,47.46,47.66,133000.0,44.7635,45.1974,44.7635,44.9522,133000.0
2022-03-31 11:10:00,47.63,47.81,47.52,47.73,91525.0,44.9239,45.0936,44.8201,45.0182,91525.0
2022-03-31 11:20:00,47.73,47.74,47.52,47.53,110745.0,45.0182,45.0276,44.8201,44.8295,110745.0
2022-03-31 11:30:00,47.55,47.77,47.52,47.62,125475.0,44.8484,45.0559,44.8201,44.9144,125475.0
2022-03-31 11:40:00,47.64,47.66,47.57,47.65,49870.0,44.9333,44.9522,44.8673,44.9427,49870.0
2022-03-31 11:50:00,47.67,47.7,47.54,47.56,42675.0,44.9616,44.9899,44.839,44.8578,42675.0
2022-03-31 12:00:00,47.53,47.65,47.33,47.61,93695.0,44.8295,44.9427,44.6409,44.905,93695.0
2022-03-31 12:10:00,47.61,47.61,47.48,47.49,38445.0,44.905,44.905,44.7824,44.7918,38445.0
2022-03-31 12:20:00,47.5,47.54,47.27,47.28,46045.0,44.8012,44.839,44.5843,44.5937,46045.0
2022-03-31 12:30:00,47.28,47.56,47.28,47.55,97420.0,44.5937,44.8578,44.5937,44.8484,97420.0
2022-03-31 12:40:00,47.56,47.79,47.53,47.76,183180.0,44.8578,45.0748,44.8295,45.0465,183180.0
2022-03-31 12:50:00,47.76,47.77,47.65,47.7,104075.0,45.0465,45.0559,44.9427,44.9899,104075.0
2022-03-31 13:00:00,47.7,47.97,47.66,47.83,151815.0,44.9899,45.2445,44.9522,45.1125,151815.0
2022-03-31 13:10:00,47.81,47.82,47.72,47.78,54780.0,45.0936,45.1031,45.0087,45.0653,54780.0
2022-03-31 13:20:00,47.77,47.77,47.69,47.75,39385.0,45.0559,45.0559,44.9805,45.037,39385.0
2022-03-31 13:30:00,47.74,47.85,47.74,47.81,90145.0,45.0276,45.1314,45.0276,45.0936,90145.0
2022-03-31 13:40:00,47.82,47.84,47.74,47.78,69950.0,45.1031,45.1219,45.0276,45.0653,69950.0
2022-03-31 13:50:00,47.79,47.85,47.73,47.76,112060.0,45.0748,45.1314,45.0182,45.0465,112060.0
2022-03-31 14:00:00,47.73,47.75,47.54,47.65,98935.0,45.0182,45.037,44.839,44.9427,98935.0
2022-03-31 14:10:00,47.65,47.68,47.52,47.65,230735.0,44.9427,44.971,44.8201,44.9427,230735.0
2022-03-31 14:20:00,47.66,47.66,47.47,47.47,68825.0,44.9522,44.9522,44.7729,44.7729,68825.0
2022-03-31 14:30:00,47.49,47.63,47.46,47.61,70635.0,44.7918,44.9239,44.7635,44.905,70635.0
2022-03-31 14:40:00,47.61,47.61,47.42,47.43,52880.0,44.905,44.905,44.7258,44.7352,52880.0
2022-03-31 14:50:00,47.43,47.49,47.37,47.49,42145.0,44.7352,44.7918,44.6786,44.7918,42145.0
2022-03-31 15:00:00,47.49,47.55,47.43,47.54,82540.0,44.7918,44.8484,44.7352,44.839,82540.0
2022-03-31 15:10:00,47.53,47.55,47.33,47.37,67175.0,44.8295,44.8484,44.6409,44.6786,67175.0
2022-03-31 15:20:00,47.33,47.33,47.21,47.21,50995.0,44.6409,44.6409,44.5277,44.5277,50995.0
2022-03-31 15:30:00,47.21,47.21,47.0,47.08,104055.0,44.5277,44.5277,44.3297,44.4051,104055.0
2022-03-31 15:40:00,47.07,47.16,46.96,46.96,92795.0,44.3957,44.4806,44.2919,44.2919,92795.0
2022-03-31 15:50:00,46.95,46.97,46.48,46.67,578770.0,44.2825,44.3014,43.8392,44.0184,578770.0
2022-04-01 09:30:00,46.74,46.86,46.27,46.47,223795.0,44.0844,44.1976,43.6411,43.8298,223795.0
2022-04-01 09:40:00,46.53,46.85,46.44,46.85,62460.0,43.8864,44.1882,43.8015,44.1882,62460.0
2022-04-01 09:50:00,46.83,46.86,46.7,46.78,113915.0,44.1693,44.1976,44.0467,44.1222,113915.0
2022-04-01 10:00:00,46.82,46.9,46.36,46.39,94245.0,44.1599,44.2353,43.726,43.7543,94245.0
2022-04-01 10:10:00,46.42,46.53,46.35,46.43,50595.0,43.7826,43.8864,43.7166,43.792,50595.0
2022-04-01 10:20:00,46.39,46.39,46.01,46.07,84890.0,43.7543,43.7543,43.3959,43.4525,84890.0
2022-04-01 10:30:00,46.09,46.44,46.09,46.44,60855.0,43.4714,43.8015,43.4714,43.8015,60855.0
2022-04-01 10:40:00,46.46,46.54,46.37,46.45,41340.0,43.8203,43.8958,43.7354,43.8109,41340.0
2022-04-01 10:50:00,46.45,46.54,46.37,46.4,21705.0,43.8109,43.8958,43.7354,43.7637,21705.0
2022-04-01 11:00:00,46.4,46.54,46.38,46.54,43980.0,43.7637,43.8958,43.7449,43.8958,43980.0
2022-04-01 11:10:00,46.55,46.57,46.41,46.42,28320.0,43.9052,43.9241,43.7732,43.7826,28320.0
2022-04-01 11:20:00,46.43,46.5,46.16,46.2,30110.0,43.792,43.8581,43.5374,43.5751,30110.0
2022-04-01 11:30:00,46.18,46.2,46.05,46.17,38810.0,43.5562,43.5751,43.4336,43.5468,38810.0
2022-04-01 11:40:00,46.16,46.16,45.97,45.97,56395.0,43.5374,43.5374,43.3582,43.3582,56395.0
2022-04-01 11:50:00,45.98,45.98,45.82,45.91,62900.0,43.3676,43.3676,43.2167,43.3016,62900.0
2022-04-01 12:00:00,45.89,45.91,45.6,45.67,178205.0,43.2827,43.3016,43.0092,43.0752,178205.0
2022-04-01 12:10:00,45.67,45.68,45.44,45.44,146010.0,43.0752,43.0847,42.8583,42.8583,146010.0
2022-04-01 12:20:00,45.46,45.74,45.46,45.71,99970.0,42.8771,43.1412,42.8771,43.1129,99970.0
2022-04-01 12:30:00,45.73,45.87,45.71,45.77,80945.0,43.1318,43.2639,43.1129,43.1695,80945.0
2022-04-01 12:40:00,45.78,45.96,45.78,45.94,99575.0,43.179,43.3487,43.179,43.3299,99575.0
2022-04-01 12:50:00,45.96,45.96,45.69,45.69,98910.0,43.3487,43.3487,43.0941,43.0941,98910.0
2022-04-01 13:00:00,45.71,45.83,45.71,45.71,29070.0,43.1129,43.2261,43.1129,43.1129,29070.0
2022-04-01 13:10:00,45.72,45.78,45.67,45.77,33365.0,43.1224,43.179,43.0752,43.1695,33365.0
2022-04-01 13:20:00,45.76,45.76,45.6,45.62,30695.0,43.1601,43.1601,43.0092,43.0281,30695.0
2022-04-01 13:30:00,45.61,45.63,45.49,45.54,54665.0,43.0186,43.0375,42.9054,42.9526,54665.0
2022-04-01 13:40:00,45.53,45.61,45.52,45.55,21240.0,42.9432,43.0186,42.9337,42.962,21240.0
2022-04-01 13:50:00,45.55,45.55,45.32,45.33,49850.0,42.962,42.962,42.7451,42.7545,49850.0
2022-04-01 14:00:00,45.33,45.55,45.33,45.45,57950.0,42.7545,42.962,42.7545,42.8677,57950.0
2022-04-01 14:10:00,45.46,45.47,45.4,45.43,42375.0,42.8771,42.8866,42.8206,42.8489,42375.0
2022-04-01 14:20:00,45.42,45.5,45.38,45.46,36740.0,42.8394,42.9149,42.8017,42.8771,36740.0
2022-04-01 14:30:00,45.47,45.63,45.45,45.55,28305.0,42.8866,43.0375,42.8677,42.962,28305.0
2022-04-01 14:40:00,45.54,45.61,45.54,45.59,32295.0,42.9526,43.0186,42.9526,42.9998,32295.0
2022-04-01 14:50:00,45.57,45.64,45.54,45.54,36475.0,42.9809,43.0469,42.9526,42.9526,36475.0
2022-04-01 15:00:00,45.55,45.63,45.55,45.56,37190.0,42.962,43.0375,42.962,42.9715,37190.0
2022-04-01 15:10:00,45.59,45.6,45.48,45.48,31740.0,42.9998,43.0092,42.896,42.896,31740.0
2022-04-01 15:20:00,45.46,45.46,45.28,45.33,137840.0,42.8771,42.8771,42.7074,42.7545,137840.0
2022-04-01 15:30:00,45.31,45.36,45.27,45.29,83895.0,42.7357,42.7828,42.6979,42.7168,83895.0
2022-04-01 15:40:00,45.29,45.38,45.26,45.3,65065.0,42.7168,42.8017,42.6885,42.7262,65065.0
2022-04-01 15:50:00,45.3,45.39,45.26,45.36,262980.0,42.7262,42.8111,42.6885,42.7828,262980.0
2022-04-04 09:30:00,45.4,45.55,45.1,45.19,91475.0,42.8206,42.962,42.5376,42.6225,91475.0
2022-04-04 09:40:00,45.12,45.21,45.04,45.14,91695.0,42.5565,42.6414,42.481,42.5753,91695.0
2022-04-04 09:50:00,45.13,45.13,44.94,45.11,110645.0,42.5659,42.5659,42.3867,42.547,110645.0
2022-04-04 10:00:00,45.07,45.16,44.92,45.08,86110.0,42.5093,42.5942,42.3678,42.5187,86110.0
2022-04-04 10:10:00,45.1,45.18,44.96,44.99,63955.0,42.5376,42.6131,42.4056,42.4339,63955.0
2022-04-04 10:20:00,45.01,45.11,44.96,44.97,58780.0,42.4527,42.547,42.4056,42.415,58780.0
2022-04-04 10:30:00,44.99,45.08,44.97,44.97,38195.0,42.4339,42.5187,42.415,42.415,38195.0
2022-04-04 10:40:00,44.96,45.11,44.96,45.1,53590.0,42.4056,42.547,42.4056,42.5376,53590.0
2022-04-04 10:50:00,45.11,45.42,45.09,45.42,54180.0,42.547,42.8394,42.5282,42.8394,54180.0
2022-04-04 11:00:00,45.41,45.5,45.37,45.39,39650.0,42.83,42.9149,42.7923,42.8111,39650.0
2022-04-04 11:10:00,45.38,45.51,45.36,45.48,78060.0,42.8017,42.9243,42.7828,42.896,78060.0
2022-04-04 11:20:00,45.46,45.46,45.32,45.32,60435.0,42.8771,42.8771,42.7451,42.7451,60435.0
2022-04-04 11:30:00,45.33,45.39,45.27,45.38,39945.0,42.7545,42.8111,42.6979,42.8017,39945.0
2022-04-04 11:40:00,45.36,45.44,45.31,45.4,30670.0,42.7828,42.8583,42.7357,42.8206,30670.0
2022-04-04 11:50:00,45.39,45.42,45.2,45.2,68190.0,42.8111,42.8394,42.6319,42.6319,68190.0
2022-04-04 12:00:00,45.2,45.27,45.15,45.22,46450.0,42.6319,42.6979,42.5848,42.6508,46450.0
2022-04-04 12:10:00,45.22,45.22,45.08,45.08,31860.0,42.6508,42.6508,42.5187,42.5187,31860.0
2022-04-04 12:20:00,45.1,45.12,45.03,45.06,59850.0,42.5376,42.5565,42.4716,42.4999,59850.0
2022-04-04 12:30:00,45.09,45.13,45.01,45.09,45525.0,42.5282,42.5659,42.4527,42.5282,45525.0
2022-04-04 12:40:00,45.09,45.12,45.06,45.12,28000.0,42.5282,42.5565,42.4999,42.5565,28000.0
2022-04-04 12:50:00,45.12,45.15,45.03,45.03,23160.0,42.5565,42.5848,42.4716,42.4716,23160.0
2022-04-04 13:00:00,45.05,45.06,45.01,45.02,36600.0,42.4904,42.4999,42.4527,42.4621,36600.0
2022-04-04 13:10:00,45.02,45.16,45.02,45.15,23000.0,42.4621,42.5942,42.4621,42.5848,23000.0
2022-04-04 13:20:00,45.16,45.16,45.07,45.09,51395.0,42.5942,42.5942,42.5093,42.5282,51395.0
2022-04-04 13:30:00,45.1,45.28,45.08,45.27,90280.0,42.5376,42.7074,42.5187,42.6979,90280.0
2022-04-04 13:40:00,45.28,45.41,45.26,45.26,37190.0,42.7074,42.83,42.6885,42.6885,37190.0
2022-04-04 13:50:00,45.28,45.39,45.24,45.37,36115.0,42.7074,42.8111,42.6696,42.7923,36115.0
2022-04-04 14:00:00,45.35,45.42,45.32,45.32,19000.0,42.7734,42.8394,42.7451,42.7451,19000.0
2022-04-04 14:10:00,45.31,45.34,45.26,45.29,33615.0,42.7357,42.764,42.6885,42.7168,33615.0
2022-04-04 14:20:00,45.29,45.3,45.23,45.24,29015.0,42.7168,42.7262,42.6602,42.6696,29015.0
2022-04-04 14:30:00,45.23,45.34,45.2,45.34,37915.0,42.6602,42.764,42.6319,42.764,37915.0
2022-04-04 14:40:00,45.35,45.36,45.31,45.33,24750.0,42.7734,42.7828,42.7357,42.7545,24750.0
2022-04-04 14:50:00,45.34,45.38,45.33,45.35,40630.0,42.764,42.8017,42.7545,42.7734,40630.0
2022-04-04 15:00:00,45.35,45.4,45.34,45.36,47815.0,42.7734,42.8206,42.764,42.7828,47815.0
2022-04-04 15:10:00,45.38,45.38,45.3,45.31,35915.0,42.8017,42.8017,42.7262,42.7357,35915.0
2022-04-04 15:20:00,45.28,45.39,45.28,45.37,45665.0,42.7074,42.8111,42.7074,42.7923,45665.0
2022-04-04 15:30:00,45.35,45.47,45.31,45.44,315945.0,42.7734,42.8866,42.7357,42.8583,315945.0
2022-04-04 15:40:00,45.45,45.51,45.37,45.51,103750.0,42.8677,42.9243,42.7923,42.9243,103750.0
2022-04-04 15:50:00,45.53,45.57,45.42,45.54,272135.0,42.9432,42.9809,42.8394,42.9526,272135.0
2022-04-05 09:30:00,45.48,46.28,45.48,46.23,74890.0,42.896,43.6506,42.896,43.6034,74890.0
2022-04-05 09:40:00,46.25,46.28,46.04,46.07,70370.0,43.6223,43.6506,43.4242,43.4525,70370.0
2022-04-05 09:50:00,46.1,46.33,46.09,46.26,31455.0,43.4808,43.6977,43.4714,43.6317,31455.0
2022-04-05 10:00:00,46.35,46.56,46.07,46.07,56920.0,43.7166,43.9147,43.4525,43.4525,56920.0
2022-04-05 10:10:00,46.07,46.11,45.84,45.88,57845.0,43.4525,43.4902,43.2356,43.2733,57845.0
2022-04-05 10:20:00,45.87,45.92,45.71,45.83,83100.0,43.2639,43.311,43.1129,43.2261,83100.0
2022-04-05 10:30:00,45.83,45.98,45.79,45.92,20355.0,43.2261,43.3676,43.1884,43.311,20355.0
2022-04-05 10:40:00,45.94,46.05,45.93,45.95,31025.0,43.3299,43.4336,43.3204,43.3393,31025.0
2022-04-05 10:50:00,45.88,46.0,45.82,45.93,31405.0,43.2733,43.3865,43.2167,43.3204,31405.0
2022-04-05 11:00:00,45.93,46.04,45.89,45.92,41700.0,43.3204,43.4242,43.2827,43.311,41700.0
2022-04-05 11:10:00,45.9,45.9,45.64,45.74,39725.0,43.2922,43.2922,43.0469,43.1412,39725.0
2022-04-05 11:20:00,45.74,45.83,45.66,45.68,44605.0,43.1412,43.2261,43.0658,43.0847,44605.0
2022-04-05 11:30:00,45.7,45.81,45.52,45.52,30500.0,43.1035,43.2073,42.9337,42.9337,30500.0
2022-04-05 11:40:00,45.51,45.57,45.44,45.48,78365.0,42.9243,42.9809,42.8583,42.896,78365.0
2022-04-05 11:50:00,45.49,45.5,45.29,45.29,109450.0,42.9054,42.9149,42.7168,42.7168,109450.0
2022-04-05 12:00:00,45.3,45.38,45.23,45.32,66440.0,42.7262,42.8017,42.6602,42.7451,66440.0
2022-04-05 12:10:00,45.33,45.4,45.24,45.24,114125.0,42.7545,42.8206,42.6696,42.6696,114125.0
2022-04-05 12:20:00,45.27,45.28,45.1,45.27,127660.0,42.6979,42.7074,42.5376,42.6979,127660.0
2022-04-05 12:30:00,45.25,45.25,45.08,45.17,51120.0,42.6791,42.6791,42.5187,42.6036,51120.0
2022-04-05 12:40:00,45.14,45.27,45.11,45.23,58950.0,42.5753,42.6979,42.547,42.6602,58950.0
2022-04-05 12:50:00,45.33,45.38,45.24,45.26,37385.0,42.7545,42.8017,42.6696,42.6885,37385.0
2022-04-05 13:00:00,45.26,45.31,45.21,45.3,41200.0,42.6885,42.7357,42.6414,42.7262,41200.0
2022-04-05 13:10:00,45.28,45.34,45.23,45.24,28355.0,42.7074,42.764,42.6602,42.6696,28355.0
2022-04-05 13:20:00,45.25,45.28,45.18,45.2,24150.0,42.6791,42.7074,42.6131,42.6319,24150.0
2022-04-05 13:30:00,45.18,45.23,45.12,45.23,24320.0,42.6131,42.6602,42.5565,42.6602,24320.0
2022-04-05 13:40:00,45.19,45.19,45.1,45.13,39360.0,42.6225,42.6225,42.5376,42.5659,39360.0
2022-04-05 13:50:00,45.08,45.14,45.05,45.1,42195.0,42.5187,42.5753,42.4904,42.5376,42195.0
2022-04-05 14:00:00,45.12,45.12,45.02,45.09,31075.0,42.5565,42.5565,42.4621,42.5282,31075.0
2022-04-05 14:10:00,45.1,45.15,45.09,45.15,32690.0,42.5376,42.5848,42.5282,42.5848,32690.0
2022-04-05 14:20:00,45.18,45.18,45.05,45.05,172055.0,42.6131,42.6131,42.4904,42.4904,172055.0
2022-04-05 14:30:00,45.07,45.12,45.03,45.1,35170.0,42.5093,42.5565,42.4716,42.5376,35170.0
2022-04-05 14:40:00,45.08,45.14,45.08,45.12,27685.0,42.5187,42.5753,42.5187,42.5565,27685.0
2022-04-05 14:50:00,45.11,45.11,45.04,45.04,30340.0,42.547,42.547,42.481,42.481,30340.0
2022-04-05 15:00:00,45.06,45.06,44.92,44.95,51110.0,42.4999,42.4999,42.3678,42.3961,51110.0
2022-04-05 15:10:00,44.98,45.01,44.91,44.93,41675.0,42.4244,42.4527,42.3584,42.3773,41675.0
2022-04-05 15:20:00,44.91,44.93,44.78,44.79,173630.0,42.3584,42.3773,42.2358,42.2452,173630.0
2022-04-05 15:30:00,44.8,44.82,44.65,44.68,106870.0,42.2546,42.2735,42.1132,42.1415,106870.0
2022-04-05 15:40:00,44.7,44.7,44.58,44.6,225580.0,42.1603,42.1603,42.0471,42.066,225580.0
2022-04-05 15:50:00,44.59,44.92,44.59,44.92,316645.0,42.0566,42.3678,42.0566,42.3678,316645.0
2022-04-06 09:30:00,44.6,44.72,44.3,44.47,103210.0,42.066,42.1792,41.7831,41.9434,103210.0
2022-04-06 09:40:00,44.46,44.48,44.26,44.48,119295.0,41.934,41.9528,41.7453,41.9528,119295.0
2022-04-06 09:50:00,44.51,44.55,44.3,44.37,57610.0,41.9811,42.0189,41.7831,41.8491,57610.0
2022-04-06 10:00:00,44.36,44.41,44.1,44.16,146525.0,41.8396,41.8868,41.5944,41.651,146525.0
2022-04-06 10:10:00,44.18,44.27,44.02,44.2,68975.0,41.6699,41.7548,41.519,41.6887,68975.0
2022-04-06 10:20:00,44.21,44.21,44.1,44.14,43965.0,41.6982,41.6982,41.5944,41.6321,43965.0
2022-04-06 10:30:00,44.15,44.15,44.0,44.07,69375.0,41.6416,41.6416,41.5001,41.5661,69375.0
2022-04-06 10:40:00,44.08,44.13,44.03,44.05,44375.0,41.5756,41.6227,41.5284,41.5473,44375.0
2022-04-06 10:50:00,44.03,44.14,44.0,44.04,58815.0,41.5284,41.6321,41.5001,41.5378,58815.0
2022-04-06 11:00:00,44.04,44.21,44.03,44.13,77645.0,41.5378,41.6982,41.5284,41.6227,77645.0
2022-04-06 11:10:00,44.15,44.2,44.07,44.13,53765.0,41.6416,41.6887,41.5661,41.6227,53765.0
2022-04-06 11:20:00,44.13,44.19,44.08,44.09,70105.0,41.6227,41.6793,41.5756,41.585,70105.0
2022-04-06 11:30:00,44.08,44.09,43.92,43.98,88210.0,41.5756,41.585,41.4246,41.4812,88210.0
2022-04-06 11:40:00,43.97,44.16,43.96,44.16,179080.0,41.4718,41.651,41.4624,41.651,179080.0
2022-04-06 11:50:00,44.19,44.3,44.13,44.3,72730.0,41.6793,41.7831,41.6227,41.7831,72730.0
2022-04-06 12:00:00,44.3,44.32,44.19,44.19,45035.0,41.7831,41.8019,41.6793,41.6793,45035.0
2022-04-06 12:10:00,44.17,44.21,44.11,44.15,45940.0,41.6604,41.6982,41.6039,41.6416,45940.0
2022-04-06 12:20:00,44.14,44.22,44.11,44.21,33195.0,41.6321,41.7076,41.6039,41.6982,33195.0
2022-04-06 12:30:00,44.2,44.25,44.15,44.18,179330.0,41.6887,41.7359,41.6416,41.6699,179330.0
2022-04-06 12:40:00,44.18,44.33,44.18,44.29,41345.0,41.6699,41.8114,41.6699,41.7736,41345.0
2022-04-06 12:50:00,44.31,44.49,44.31,44.47,55390.0,41.7925,41.9623,41.7925,41.9434,55390.0
2022-04-06 13:00:00,44.46,44.57,44.46,44.48,34075.0,41.934,42.0377,41.934,41.9528,34075.0
2022-04-06 13:10:00,44.5,44.63,44.44,44.6,45100.0,41.9717,42.0943,41.9151,42.066,45100.0
2022-04-06 13:20:00,44.59,44.66,44.58,44.61,30000.0,42.0566,42.1226,42.0471,42.0754,30000.0
2022-04-06 13:30:00,44.6,44.7,44.56,44.67,181985.0,42.066,42.1603,42.0283,42.132,181985.0
2022-04-06 13:40:00,44.69,44.77,44.64,44.75,35910.0,42.1509,42.2264,42.1037,42.2075,35910.0
2022-04-06 13:50:00,44.72,44.8,44.72,44.77,20000.0,42.1792,42.2546,42.1792,42.2264,20000.0
2022-04-06 14:00:00,44.74,44.86,44.5,44.51,246385.0,42.1981,42.3112,41.9717,41.9811,246385.0
2022-04-06 14:10:00,44.51,44.51,44.35,44.44,32035.0,41.9811,41.9811,41.8302,41.9151,32035.0
2022-04-06 14:20:00,44.45,44.65,44.44,44.54,50760.0,41.9245,42.1132,41.9151,42.0094,50760.0
2022-04-06 14:30:00,44.54,44.7,44.49,44.6,54200.0,42.0094,42.1603,41.9623,42.066,54200.0
2022-04-06 14:40:00,44.59,44.77,44.59,44.71,33980.0,42.0566,42.2264,42.0566,42.1698,33980.0
2022-04-06 14:50:00,44.74,45.0,44.73,44.98,114840.0,42.1981,42.4433,42.1886,42.4244,114840.0
2022-04-06 15:00:00,44.99,45.12,44.99,45.05,81755.0,42.4339,42.5565,42.4339,42.4904,81755.0
2022-04-06 15:10:00,45.08,45.15,45.02,45.11,93585.0,42.5187,42.5848,42.4621,42.547,93585.0
2022-04-06 15:20:00,45.09,45.09,44.92,44.92,47615.0,42.5282,42.5282,42.3678,42.3678,47615.0
2022-04-06 15:30:00,44.93,44.97,44.87,44.92,83980.0,42.3773,42.415,42.3207,42.3678,83980.0
2022-04-06 15:40:00,44.92,45.08,44.92,45.03,85475.0,42.3678,42.5187,42.3678,42.4716,85475.0
2022-04-06 15:50:00,45.06,45.11,44.92,44.98,309770.0,42.4999,42.547,42.3678,42.4244,309770.0
2022-04-07 09:30:00,44.75,45.44,44.7,45.35,92705.0,42.2075,42.8583,42.1603,42.7734,92705.0
2022-04-07 09:40:00,45.33,45.44,45.12,45.28,18630.0,42.7545,42.8583,42.5565,42.7074,18630.0
2022-04-07 09:50:00,45.32,45.59,45.32,45.57,40455.0,42.7451,42.9998,42.7451,42.9809,40455.0
2022-04-07 10:00:00,45.54,45.57,45.42,45.47,35225.0,42.9526,42.9809,42.8394,42.8866,35225.0
2022-04-07 10:10:00,45.48,45.63,45.48,45.6,61275.0,42.896,43.0375,42.896,43.0092,61275.0
2022-04-07 10:20:00,45.58,45.58,45.26,45.47,58960.0,42.9903,42.9903,42.6885,42.8866,58960.0
2022-04-07 10:30:00,45.47,45.72,45.43,45.65,50130.0,42.8866,43.1224,42.8489,43.0564,50130.0
2022-04-07 10:40:00,45.61,45.85,45.51,45.85,65210.0,43.0186,43.245,42.9243,43.245,65210.0
2022-04-07 10:50:00,45.83,46.24,45.83,46.2,156530.0,43.2261,43.6128,43.2261,43.5751,156530.0
2022-04-07 11:00:00,46.21,46.3,45.87,46.01,130730.0,43.5845,43.6694,43.2639,43.3959,130730.0
2022-04-07 11:10:00,46.0,46.02,45.71,45.76,55885.0,43.3865,43.4053,43.1129,43.1601,55885.0
2022-04-07 11:20:00,45.76,45.81,45.66,45.8,75510.0,43.1601,43.2073,43.0658,43.1978,75510.0
2022-04-07 11:30:00,45.76,45.94,45.76,45.89,26435.0,43.1601,43.3299,43.1601,43.2827,26435.0
2022-04-07 11:40:00,45.9,45.91,45.79,45.83,30560.0,43.2922,43.3016,43.1884,43.2261,30560.0
2022-04-07 11:50:00,45.8,45.96,45.76,45.94,27500.0,43.1978,43.3487,43.1601,43.3299,27500.0
2022-04-07 12:00:00,45.94,46.01,45.8,45.87,35640.0,43.3299,43.3959,43.1978,43.2639,35640.0
2022-04-07 12:10:00,45.87,46.05,45.87,45.97,41195.0,43.2639,43.4336,43.2639,43.3582,41195.0
2022-04-07 12:20:00,45.96,46.04,45.93,46.0,32470.0,43.3487,43.4242,43.3204,43.3865,32470.0
2022-04-07 12:30:00,45.98,45.99,45.88,45.91,48265.0,43.3676,43.377,43.2733,43.3016,48265.0
2022-04-07 12:40:00,45.89,45.94,45.81,45.84,53225.0,43.2827,43.3299,43.2073,43.2356,53225.0
2022-04-07 12:50:00,45.86,46.07,45.86,46.02,79590.0,43.2544,43.4525,43.2544,43.4053,79590.0
2022-04-07 13:00:00,45.99,46.17,45.99,46.06,39890.0,43.377,43.5468,43.377,43.4431,39890.0
2022-04-07 13:10:00,46.05,46.24,46.04,46.19,40165.0,43.4336,43.6128,43.4242,43.5657,40165.0
2022-04-07 13:20:00,46.15,46.22,46.13,46.2,22390.0,43.5279,43.594,43.5091,43.5751,22390.0
2022-04-07 13:30:00,46.2,46.21,46.14,46.17,34160.0,43.5751,43.5845,43.5185,43.5468,34160.0
2022-04-07 13:40:00,46.17,46.18,46.07,46.16,52090.0,43.5468,43.5562,43.4525,43.5374,52090.0
2022-04-07 13:50:00,46.16,46.37,46.11,46.36,31495.0,43.5374,43.7354,43.4902,43.726,31495.0
2022-04-07 14:00:00,46.37,46.38,46.23,46.26,39130.0,43.7354,43.7449,43.6034,43.6317,39130.0
2022-04-07 14:10:00,46.25,46.25,46.16,46.19,37915.0,43.6223,43.6223,43.5374,43.5657,37915.0
2022-04-07 14:20:00,46.17,46.3,46.16,46.24,43130.0,43.5468,43.6694,43.5374,43.6128,43130.0
2022-04-07 14:30:00,46.24,46.25,46.17,46.21,28725.0,43.6128,43.6223,43.5468,43.5845,28725.0
2022-04-07 14:40:00,46.2,46.22,46.14,46.22,40575.0,43.5751,43.594,43.5185,43.594,40575.0
2022-04-07 14:50:00,46.24,46.44,46.18,46.38,81920.0,43.6128,43.8015,43.5562,43.7449,81920.0
2022-04-07 15:00:00,46.35,46.52,46.34,46.52,75025.0,43.7166,43.8769,43.7072,43.8769,75025.0
2022-04-07 15:10:00,46.49,46.67,46.47,46.61,107305.0,43.8486,44.0184,43.8298,43.9618,107305.0
2022-04-07 15:20:00,46.6,46.62,46.48,46.51,111410.0,43.9524,43.9712,43.8392,43.8675,111410.0
2022-04-07 15:30:00,46.49,46.54,46.41,46.54,94990.0,43.8486,43.8958,43.7732,43.8958,94990.0
2022-04-07 15:40:00,46.52,46.52,46.37,46.45,160180.0,43.8769,43.8769,43.7354,43.8109,160180.0
2022-04-07 15:50:00,46.43,46.45,46.19,46.2,571815.0,43.792,43.8109,43.5657,43.5751,571815.0
2022-04-08 09:30:00,46.1,46.71,46.1,46.53,75255.0,43.4808,44.0561,43.4808,43.8864,75255.0
2022-04-08 09:40:00,46.56,46.61,46.31,46.49,43565.0,43.9147,43.9618,43.6789,43.8486,43565.0
2022-04-08 09:50:00,46.46,46.48,46.31,46.46,21500.0,43.8203,43.8392,43.6789,43.8203,21500.0
2022-04-08 10:00:00,46.48,46.78,46.43,46.74,46355.0,43.8392,44.1222,43.792,44.0844,46355.0
2022-04-08 10:10:00,46.76,46.82,46.55,46.69,34780.0,44.1033,44.1599,43.9052,44.0373,34780.0
2022-04-08 10:20:00,46.76,47.08,46.75,47.01,56680.0,44.1033,44.4051,44.0939,44.3391,56680.0
2022-04-08 10:30:00,47.01,47.03,46.92,46.94,56555.0,44.3391,44.3579,44.2542,44.2731,56555.0
2022-04-08 10:40:00,46.92,46.99,46.81,46.95,39100.0,44.2542,44.3202,44.1504,44.2825,39100.0
2022-04-08 10:50:00,46.98,47.19,46.98,47.19,59190.0,44.3108,44.5089,44.3108,44.5089,59190.0
2022-04-08 11:00:00,47.18,47.18,47.05,47.08,58990.0,44.4994,44.4994,44.3768,44.4051,58990.0
2022-04-08 11:10:00,47.06,47.1,47.05,47.06,55560.0,44.3862,44.424,44.3768,44.3862,55560.0
2022-04-08 11:20:00,47.03,47.29,47.03,47.27,67190.0,44.3579,44.6032,44.3579,44.5843,67190.0
2022-04-08 11:30:00,47.29,47.37,47.27,47.34,58085.0,44.6032,44.6786,44.5843,44.6503,58085.0
2022-04-08 11:40:00,47.35,47.38,47.28,47.3,38260.0,44.6598,44.6881,44.5937,44.6126,38260.0
2022-04-08 11:50:00,47.28,47.6,47.27,47.58,49425.0,44.5937,44.8956,44.5843,44.8767,49425.0
2022-04-08 12:00:00,47.59,47.65,47.56,47.58,145605.0,44.8861,44.9427,44.8578,44.8767,145605.0
2022-04-08 12:10:00,47.58,47.6,47.55,47.57,80595.0,44.8767,44.8956,44.8484,44.8673,80595.0
2022-04-08 12:20:00,47.58,47.58,47.41,47.41,39970.0,44.8767,44.8767,44.7164,44.7164,39970.0
2022-04-08 12:30:00,47.42,47.42,47.31,47.37,22000.0,44.7258,44.7258,44.622,44.6786,22000.0
2022-04-08 12:40:00,47.37,47.4,47.31,47.39,30690.0,44.6786,44.7069,44.622,44.6975,30690.0
2022-04-08 12:50:00,47.36,47.43,47.32,47.4,62930.0,44.6692,44.7352,44.6315,44.7069,62930.0
2022-04-08 13:00:00,47.38,47.4,47.22,47.25,35795.0,44.6881,44.7069,44.5372,44.5654,35795.0
2022-04-08 13:10:00,47.25,47.31,47.22,47.31,39000.0,44.5654,44.622,44.5372,44.622,39000.0
2022-04-08 13:20:00,47.35,47.37,47.27,47.27,16500.0,44.6598,44.6786,44.5843,44.5843,16500.0
2022-04-08 13:30:00,47.27,47.3,47.2,47.28,19700.0,44.5843,44.6126,44.5183,44.5937,19700.0
2022-04-08 13:40:00,47.31,47.35,47.3,47.31,16815.0,44.622,44.6598,44.6126,44.622,16815.0
2022-04-08 13:50:00,47.3,47.34,47.27,47.27,17415.0,44.6126,44.6503,44.5843,44.5843,17415.0
2022-04-08 14:00:00,47.27,47.43,47.27,47.41,26310.0,44.5843,44.7352,44.5843,44.7164,26310.0
2022-04-08 14:10:00,47.41,47.48,47.39,47.48,17735.0,44.7164,44.7824,44.6975,44.7824,17735.0
2022-04-08 14:20:00,47.46,47.47,47.32,47.34,21550.0,44.7635,44.7729,44.6315,44.6503,21550.0
2022-04-08 14:30:00,47.33,47.35,47.27,47.34,23050.0,44.6409,44.6598,44.5843,44.6503,23050.0
2022-04-08 14:40:00,47.35,47.56,47.27,47.39,119515.0,44.6598,44.8578,44.5843,44.6975,119515.0
2022-04-08 14:50:00,47.39,47.44,47.34,47.41,31285.0,44.6975,44.7447,44.6503,44.7164,31285.0
2022-04-08 15:00:00,47.39,47.45,47.32,47.4,38010.0,44.6975,44.7541,44.6315,44.7069,38010.0
2022-04-08 15:10:00,47.4,47.44,47.33,47.33,38510.0,44.7069,44.7447,44.6409,44.6409,38510.0
2022-04-08 15:20:00,47.35,47.43,47.31,47.32,50870.0,44.6598,44.7352,44.622,44.6315,50870.0
2022-04-08 15:30:00,47.34,47.38,47.31,47.32,71745.0,44.6503,44.6881,44.622,44.6315,71745.0
2022-04-08 15:40:00,47.33,47.35,47.22,47.23,74575.0,44.6409,44.6598,44.5372,44.5466,74575.0
2022-04-08 15:50:00,47.2,47.29,47.15,47.28,255145.0,44.5183,44.6032,44.4711,44.5937,255145.0
2022-04-11 09:30:00,46.88,47.53,46.88,47.07,119085.0,44.2165,44.8295,44.2165,44.3957,119085.0
2022-04-11 09:40:00,47.01,47.11,46.75,46.82,64905.0,44.3391,44.4334,44.0939,44.1599,64905.0
2022-04-11 09:50:00,46.83,46.84,46.56,46.66,138395.0,44.1693,44.1787,43.9147,44.009,138395.0
2022-04-11 10:00:00,46.61,46.82,46.58,46.75,65210.0,43.9618,44.1599,43.9335,44.0939,65210.0
2022-04-11 10:10:00,46.75,46.93,46.75,46.78,80980.0,44.0939,44.2636,44.0939,44.1222,80980.0
2022-04-11 10:20:00,46.77,46.91,46.75,46.79,156605.0,44.1127,44.2448,44.0939,44.1316,156605.0
2022-04-11 10:30:00,46.76,46.81,46.63,46.72,103445.0,44.1033,44.1504,43.9807,44.0656,103445.0
2022-04-11 10:40:00,46.7,46.92,46.66,46.87,34665.0,44.0467,44.2542,44.009,44.207,34665.0
2022-04-11 10:50:00,46.9,46.98,46.86,46.89,21235.0,44.2353,44.3108,44.1976,44.2259,21235.0
2022-04-11 11:00:00,46.85,46.85,46.77,46.82,30495.0,44.1882,44.1882,44.1127,44.1599,30495.0
2022-04-11 11:10:00,46.83,46.95,46.82,46.91,36155.0,44.1693,44.2825,44.1599,44.2448,36155.0
2022-04-11 11:20:00,46.93,46.98,46.88,46.96,34955.0,44.2636,44.3108,44.2165,44.2919,34955.0
2022-04-11 11:30:00,46.94,47.0,46.84,46.95,20025.0,44.2731,44.3297,44.1787,44.2825,20025.0
2022-04-11 11:40:00,46.93,47.04,46.93,47.01,24015.0,44.2636,44.3674,44.2636,44.3391,24015.0
2022-04-11 11:50:00,47.05,47.08,47.0,47.02,8555.0,44.3768,44.4051,44.3297,44.3485,8555.0
2022-04-11 12:00:00,47.02,47.22,47.02,47.2,19245.0,44.3485,44.5372,44.3485,44.5183,19245.0
2022-04-11 12:10:00,47.21,47.27,47.13,47.22,38800.0,44.5277,44.5843,44.4523,44.5372,38800.0
2022-04-11 12:20:00,47.24,47.38,47.23,47.33,34425.0,44.556,44.6881,44.5466,44.6409,34425.0
2022-04-11 12:30:00,47.31,47.31,47.21,47.22,15660.0,44.622,44.622,44.5277,44.5372,15660.0
2022-04-11 12:40:00,47.23,47.24,47.09,47.15,20825.0,44.5466,44.556,44.4145,44.4711,20825.0
2022-04-11 12:50:00,47.16,47.16,47.0,47.0,25075.0,44.4806,44.4806,44.3297,44.3297,25075.0
2022-04-11 13:00:00,47.02,47.08,47.0,47.06,18975.0,44.3485,44.4051,44.3297,44.3862,18975.0
2022-04-11 13:10:00,47.07,47.15,47.04,47.12,33745.0,44.3957,44.4711,44.3674,44.4428,33745.0
2022-04-11 13:20:00,47.13,47.14,47.08,47.1,22250.0,44.4523,44.4617,44.4051,44.424,22250.0
2022-04-11 13:30:00,47.12,47.15,47.1,47.13,30860.0,44.4428,44.4711,44.424,44.4523,30860.0
2022-04-11 13:40:00,47.17,47.26,47.17,47.22,33885.0,44.49,44.5749,44.49,44.5372,33885.0
2022-04-11 13:50:00,47.21,47.28,47.2,47.25,31065.0,44.5277,44.5937,44.5183,44.5654,31065.0
2022-04-11 14:00:00,47.27,47.29,47.21,47.26,32575.0,44.5843,44.6032,44.5277,44.5749,32575.0
2022-04-11 14:10:00,47.27,47.35,47.09,47.09,71705.0,44.5843,44.6598,44.4145,44.4145,71705.0
2022-04-11 14:20:00,47.12,47.16,47.07,47.15,29595.0,44.4428,44.4806,44.3957,44.4711,29595.0
2022-04-11 14:30:00,47.13,47.2,47.11,47.18,12285.0,44.4523,44.5183,44.4334,44.4994,12285.0
2022-04-11 14:40:00,47.19,47.23,47.15,47.21,18065.0,44.5089,44.5466,44.4711,44.5277,18065.0
2022-04-11 14:50:00,47.19,47.23,47.15,47.22,29690.0,44.5089,44.5466,44.4711,44.5372,29690.0
2022-04-11 15:00:00,47.19,47.28,47.17,47.23,27250.0,44.5089,44.5937,44.49,44.5466,27250.0
2022-04-11 15:10:00,47.24,47.25,47.2,47.23,13765.0,44.556,44.5654,44.5183,44.5466,13765.0
2022-04-11 15:20:00,47.21,47.22,47.18,47.2,41140.0,44.5277,44.5372,44.4994,44.5183,41140.0
2022-04-11 15:30:00,47.19,47.2,47.04,47.06,64400.0,44.5089,44.5183,44.3674,44.3862,64400.0
2022-04-11 15:40:00,47.06,47.08,46.98,46.98,69350.0,44.3862,44.4051,44.3108,44.3108,69350.0
2022-04-11 15:50:00,46.99,47.06,46.93,47.03,211160.0,44.3202,44.3862,44.2636,44.3579,211160.0
2022-04-12 09:30:00,47.42,47.91,47.4,47.82,173495.0,44.7258,45.188,44.7069,45.1031,173495.0
2022-04-12 09:40:00,47.66,48.09,47.55,47.98,60580.0,44.9522,45.3577,44.8484,45.254,60580.0
2022-04-12 09:50:00,48.1,48.28,48.05,48.12,97385.0,45.3672,45.5369,45.32,45.386,97385.0
2022-04-12 10:00:00,48.09,48.09,47.87,48.02,48340.0,45.3577,45.3577,45.1502,45.2917,48340.0
2022-04-12 10:10:00,48.04,48.05,47.85,48.0,38115.0,45.3106,45.32,45.1314,45.2728,38115.0
2022-04-12 10:20:00,47.99,48.21,47.98,48.15,32880.0,45.2634,45.4709,45.254,45.4143,32880.0
2022-04-12 10:30:00,48.18,48.27,48.02,48.02,50670.0,45.4426,45.5275,45.2917,45.2917,50670.0
2022-04-12 10:40:00,47.99,47.99,47.73,47.73,28215.0,45.2634,45.2634,45.0182,45.0182,28215.0
2022-04-12 10:50:00,47.76,47.79,47.49,47.62,37645.0,45.0465,45.0748,44.7918,44.9144,37645.0
2022-04-12 11:00:00,47.6,47.84,47.59,47.72,35005.0,44.8956,45.1219,44.8861,45.0087,35005.0
2022-04-12 11:10:00,47.7,48.05,47.7,48.04,59270.0,44.9899,45.32,44.9899,45.3106,59270.0
2022-04-12 11:20:00,48.04,48.14,47.97,48.01,147865.0,45.3106,45.4049,45.2445,45.2823,147865.0
2022-04-12 11:30:00,48.06,48.1,47.97,48.04,27550.0,45.3294,45.3672,45.2445,45.3106,27550.0
2022-04-12 11:40:00,48.01,48.03,47.9,47.92,17790.0,45.2823,45.3011,45.1785,45.1974,17790.0
2022-04-12 11:50:00,47.91,47.97,47.9,47.95,28025.0,45.188,45.2445,45.1785,45.2257,28025.0
2022-04-12 12:00:00,47.94,48.19,47.94,48.1,43070.0,45.2162,45.452,45.2162,45.3672,43070.0
2022-04-12 12:10:00,48.11,48.11,47.94,48.0,28685.0,45.3766,45.3766,45.2162,45.2728,28685.0
2022-04-12 12:20:00,47.98,48.08,47.83,47.83,11465.0,45.254,45.3483,45.1125,45.1125,11465.0
2022-04-12 12:30:00,47.81,47.89,47.8,47.86,21495.0,45.0936,45.1691,45.0842,45.1408,21495.0
2022-04-12 12:40:00,47.9,47.96,47.85,47.96,14650.0,45.1785,45.2351,45.1314,45.2351,14650.0
2022-04-12 12:50:00,47.98,47.98,47.84,47.85,22210.0,45.254,45.254,45.1219,45.1314,22210.0
2022-04-12 13:00:00,47.85,47.9,47.82,47.86,26000.0,45.1314,45.1785,45.1031,45.1408,26000.0
2022-04-12 13:10:00,47.84,47.87,47.76,47.76,9000.0,45.1219,45.1502,45.0465,45.0465,9000.0
2022-04-12 13:20:00,47.78,47.82,47.77,47.8,20955.0,45.0653,45.1031,45.0559,45.0842,20955.0
2022-04-12 13:30:00,47.78,47.9,47.75,47.86,21530.0,45.0653,45.1785,45.037,45.1408,21530.0
2022-04-12 13:40:00,47.74,47.76,47.64,47.64,18875.0,45.0276,45.0465,44.9333,44.9333,18875.0
2022-04-12 13:50:00,47.63,47.64,47.49,47.49,23945.0,44.9239,44.9333,44.7918,44.7918,23945.0
2022-04-12 14:00:00,47.49,47.56,47.36,47.5,39535.0,44.7918,44.8578,44.6692,44.8012,39535.0
2022-04-12 14:10:00,47.5,47.5,47.31,47.31,15225.0,44.8012,44.8012,44.622,44.622,15225.0
2022-04-12 14:20:00,47.3,47.42,47.28,47.29,46115.0,44.6126,44.7258,44.5937,44.6032,46115.0
2022-04-12 14:30:00,47.29,47.33,47.22,47.27,41815.0,44.6032,44.6409,44.5372,44.5843,41815.0
2022-04-12 14:40:00,47.27,47.28,47.16,47.2,50125.0,44.5843,44.5937,44.4806,44.5183,50125.0
2022-04-12 14:50:00,47.2,47.23,47.09,47.23,36895.0,44.5183,44.5466,44.4145,44.5466,36895.0
2022-04-12 15:00:00,47.21,47.24,47.05,47.05,39775.0,44.5277,44.556,44.3768,44.3768,39775.0
2022-04-12 15:10:00,47.06,47.1,46.97,47.1,41800.0,44.3862,44.424,44.3014,44.424,41800.0
2022-04-12 15:20:00,47.12,47.36,47.12,47.31,106340.0,44.4428,44.6692,44.4428,44.622,106340.0
2022-04-12 15:30:00,47.31,47.39,47.21,47.39,75410.0,44.622,44.6975,44.5277,44.6975,75410.0
2022-04-12 15:40:00,47.37,47.46,47.29,47.37,105785.0,44.6786,44.7635,44.6032,44.6786,105785.0
2022-04-12 15:50:00,47.36,47.39,47.25,47.33,192580.0,44.6692,44.6975,44.5654,44.6409,192580.0
2022-04-13 09:30:00,47.42,47.95,47.41,47.58,72920.0,44.7258,45.2257,44.7164,44.8767,72920.0
2022-04-13 09:40:00,47.63,47.67,47.34,47.48,30620.0,44.9239,44.9616,44.6503,44.7824,30620.0
2022-04-13 09:50:00,47.61,47.72,47.36,47.38,35040.0,44.905,45.0087,44.6692,44.6881,35040.0
2022-04-13 10:00:00,47.4,47.52,47.19,47.31,44565.0,44.7069,44.8201,44.5089,44.622,44565.0
2022-04-13 10:10:00,47.28,47.4,47.27,47.31,51225.0,44.5937,44.7069,44.5843,44.622,51225.0
2022-04-13 10:20:00,47.34,47.49,47.33,47.38,46440.0,44.6503,44.7918,44.6409,44.6881,46440.0
2022-04-13 10:30:00,47.34,47.46,47.24,47.28,23575.0,44.6503,44.7635,44.556,44.5937,23575.0
2022-04-13 10:40:00,47.26,47.43,47.26,47.4,48175.0,44.5749,44.7352,44.5749,44.7069,48175.0
2022-04-13 10:50:00,47.41,47.44,47.34,47.4,49530.0,44.7164,44.7447,44.6503,44.7069,49530.0
2022-04-13 11:00:00,47.39,47.43,47.32,47.37,35840.0,44.6975,44.7352,44.6315,44.6786,35840.0
2022-04-13 11:10:00,47.35,47.35,47.26,47.29,33455.0,44.6598,44.6598,44.5749,44.6032,33455.0
2022-04-13 11:20:00,47.27,47.33,47.2,47.29,31910.0,44.5843,44.6409,44.5183,44.6032,31910.0
2022-04-13 11:30:00,47.29,47.32,47.13,47.24,38325.0,44.6032,44.6315,44.4523,44.556,38325.0
2022-04-13 11:40:00,47.21,47.22,47.1,47.21,57045.0,44.5277,44.5372,44.424,44.5277,57045.0
2022-04-13 11:50:00,47.21,47.22,47.14,47.15,41410.0,44.5277,44.5372,44.4617,44.4711,41410.0
2022-04-13 12:00:00,47.2,47.33,47.16,47.33,43825.0,44.5183,44.6409,44.4806,44.6409,43825.0
2022-04-13 12:10:00,47.33,47.33,47.12,47.12,39715.0,44.6409,44.6409,44.4428,44.4428,39715.0
2022-04-13 12:20:00,47.14,47.27,47.11,47.24,36690.0,44.4617,44.5843,44.4334,44.556,36690.0
2022-04-13 12:30:00,47.27,47.32,47.21,47.27,37290.0,44.5843,44.6315,44.5277,44.5843,37290.0
2022-04-13 12:40:00,47.26,47.37,47.24,47.37,118850.0,44.5749,44.6786,44.556,44.6786,118850.0
2022-04-13 12:50:00,47.35,47.35,47.22,47.23,41300.0,44.6598,44.6598,44.5372,44.5466,41300.0
2022-04-13 13:00:00,47.23,47.32,47.22,47.25,16375.0,44.5466,44.6315,44.5372,44.5654,16375.0
2022-04-13 13:10:00,47.31,47.31,47.2,47.31,20550.0,44.622,44.622,44.5183,44.622,20550.0
2022-04-13 13:20:00,47.33,47.35,47.26,47.31,34070.0,44.6409,44.6598,44.5749,44.622,34070.0
2022-04-13 13:30:00,47.33,47.35,47.3,47.32,17625.0,44.6409,44.6598,44.6126,44.6315,17625.0
2022-04-13 13:40:00,47.34,47.34,47.23,47.3,35910.0,44.6503,44.6503,44.5466,44.6126,35910.0
2022-04-13 13:50:00,47.31,47.49,47.31,47.49,50480.0,44.622,44.7918,44.622,44.7918,50480.0
2022-04-13 14:00:00,47.49,47.51,47.35,47.4,33445.0,44.7918,44.8107,44.6598,44.7069,33445.0
2022-04-13 14:10:00,47.42,47.43,47.33,47.38,22665.0,44.7258,44.7352,44.6409,44.6881,22665.0
2022-04-13 14:20:00,47.35,47.39,47.27,47.32,23415.0,44.6598,44.6975,44.5843,44.6315,23415.0
2022-04-13 14:30:00,47.33,47.4,47.32,47.4,29330.0,44.6409,44.7069,44.6315,44.7069,29330.0
2022-04-13 14:40:00,47.43,47.46,47.41,47.44,25195.0,44.7352,44.7635,44.7164,44.7447,25195.0
2022-04-13 14:50:00,47.44,47.53,47.42,47.47,42870.0,44.7447,44.8295,44.7258,44.7729,42870.0
2022-04-13 15:00:00,47.48,47.51,47.43,47.47,32325.0,44.7824,44.8107,44.7352,44.7729,32325.0
2022-04-13 15:10:00,47.48,47.55,47.47,47.52,79555.0,44.7824,44.8484,44.7729,44.8201,79555.0
2022-04-13 15:20:00,47.52,47.59,47.49,47.59,49470.0,44.8201,44.8861,44.7918,44.8861,49470.0
2022-04-13 15:30:00,47.57,47.6,47.5,47.53,81895.0,44.8673,44.8956,44.8012,44.8295,81895.0
2022-04-13 15:40:00,47.55,47.55,47.44,47.49,92665.0,44.8484,44.8484,44.7447,44.7918,92665.0
2022-04-13 15:50:00,47.49,47.52,47.41,47.47,286095.0,44.7918,44.8201,44.7164,44.7729,286095.0
2022-04-14 09:30:00,47.31,47.78,47.31,47.54,132005.0,44.622,45.0653,44.622,44.839,132005.0
2022-04-14 09:40:00,47.48,47.62,47.36,47.44,95345.0,44.7824,44.9144,44.6692,44.7447,95345.0
2022-04-14 09:50:00,47.44,47.57,47.42,47.44,36210.0,44.7447,44.8673,44.7258,44.7447,36210.0
2022-04-14 10:00:00,47.41,47.43,47.19,47.19,29890.0,44.7164,44.7352,44.5089,44.5089,29890.0
2022-04-14 10:10:00,47.18,47.37,47.12,47.26,36665.0,44.4994,44.6786,44.4428,44.5749,36665.0
2022-04-14 10:20:00,47.22,47.43,47.22,47.43,41525.0,44.5372,44.7352,44.5372,44.7352,41525.0
2022-04-14 10:30:00,47.4,47.4,47.19,47.24,33280.0,44.7069,44.7069,44.5089,44.556,33280.0
2022-04-14 10:40:00,47.21,47.29,47.2,47.24,27635.0,44.5277,44.6032,44.5183,44.556,27635.0
2022-04-14 10:50:00,47.24,47.26,47.14,47.14,41400.0,44.556,44.5749,44.4617,44.4617,41400.0
2022-04-14 11:00:00,47.13,47.34,47.1,47.31,55190.0,44.4523,44.6503,44.424,44.622,55190.0
2022-04-14 11:10:00,47.3,47.34,47.22,47.22,45515.0,44.6126,44.6503,44.5372,44.5372,45515.0
2022-04-14 11:20:00,47.25,47.25,47.14,47.17,30085.0,44.5654,44.5654,44.4617,44.49,30085.0
2022-04-14 11:30:00,47.19,47.21,47.05,47.05,34915.0,44.5089,44.5277,44.3768,44.3768,34915.0
2022-04-14 11:40:00,47.02,47.04,46.94,47.01,24325.0,44.3485,44.3674,44.2731,44.3391,24325.0
2022-04-14 11:50:00,47.02,47.02,46.8,46.82,27465.0,44.3485,44.3485,44.141,44.1599,27465.0
2022-04-14 12:00:00,46.8,46.92,46.77,46.88,40355.0,44.141,44.2542,44.1127,44.2165,40355.0
2022-04-14 12:10:00,46.9,46.92,46.81,46.81,17430.0,44.2353,44.2542,44.1504,44.1504,17430.0
2022-04-14 12:20:00,46.79,46.83,46.76,46.76,20500.0,44.1316,44.1693,44.1033,44.1033,20500.0
2022-04-14 12:30:00,46.77,46.78,46.67,46.67,43390.0,44.1127,44.1222,44.0184,44.0184,43390.0
2022-04-14 12:40:00,46.66,46.67,46.58,46.58,39005.0,44.009,44.0184,43.9335,43.9335,39005.0
2022-04-14 12:50:00,46.58,46.61,46.51,46.6,61530.0,43.9335,43.9618,43.8675,43.9524,61530.0
2022-04-14 13:00:00,46.6,46.61,46.4,46.43,30455.0,43.9524,43.9618,43.7637,43.792,30455.0
2022-04-14 13:10:00,46.42,46.48,46.38,46.38,61570.0,43.7826,43.8392,43.7449,43.7449,61570.0
2022-04-14 13:20:00,46.34,46.37,46.25,46.32,64970.0,43.7072,43.7354,43.6223,43.6883,64970.0
2022-04-14 13:30:00,46.32,46.32,46.23,46.25,42940.0,43.6883,43.6883,43.6034,43.6223,42940.0
2022-04-14 13:40:00,46.26,46.3,46.19,46.26,45465.0,43.6317,43.6694,43.5657,43.6317,45465.0
2022-04-14 13:50:00,46.3,46.39,46.26,46.39,38565.0,43.6694,43.7543,43.6317,43.7543,38565.0
2022-04-14 14:00:00,46.38,46.39,46.29,46.32,70790.0,43.7449,43.7543,43.66,43.6883,70790.0
2022-04-14 14:10:00,46.33,46.42,46.33,46.37,38570.0,43.6977,43.7826,43.6977,43.7354,38570.0
2022-04-14 14:20:00,46.37,46.37,46.25,46.31,55010.0,43.7354,43.7354,43.6223,43.6789,55010.0
2022-04-14 14:30:00,46.31,46.35,46.14,46.17,113610.0,43.6789,43.7166,43.5185,43.5468,113610.0
2022-04-14 14:40:00,46.17,46.23,46.14,46.18,45010.0,43.5468,43.6034,43.5185,43.5562,45010.0
2022-04-14 14:50:00,46.19,46.25,46.1,46.14,52280.0,43.5657,43.6223,43.4808,43.5185,52280.0
2022-04-14 15:00:00,46.11,46.14,45.97,46.0,76635.0,43.4902,43.5185,43.3582,43.3865,76635.0
2022-04-14 15:10:00,45.99,46.01,45.91,45.92,72395.0,43.377,43.3959,43.3016,43.311,72395.0
2022-04-14 15:20:00,45.94,45.99,45.83,45.85,80565.0,43.3299,43.377,43.2261,43.245,80565.0
2022-04-14 15:30:00,45.84,45.86,45.71,45.72,135900.0,43.2356,43.2544,43.1129,43.1224,135900.0
2022-04-14 15:40:00,45.7,45.85,45.7,45.83,245745.0,43.1035,43.245,43.1035,43.2261,245745.0
2022-04-14 15:50:00,45.83,45.84,45.61,45.65,477965.0,43.2261,43.2356,43.0186,43.0564,477965.0
2022-04-18 09:30:00,45.35,45.53,44.7,44.86,298750.0,42.7734,42.9432,42.1603,42.3112,298750.0
2022-04-18 09:40:00,44.79,44.79,43.5,43.56,690105.0,42.2452,42.2452,41.0285,41.0851,690105.0
2022-04-18 09:50:00,43.52,43.94,43.17,43.71,517300.0,41.0474,41.4435,40.7173,41.2266,517300.0
2022-04-18 10:00:00,43.7,43.74,43.31,43.32,200185.0,41.2171,41.2549,40.8493,40.8587,200185.0
2022-04-18 10:10:00,43.33,43.37,42.96,43.04,232890.0,40.8682,40.9059,40.5192,40.5946,232890.0
2022-04-18 10:20:00,43.02,43.56,42.94,43.56,541740.0,40.5758,41.0851,40.5003,41.0851,541740.0
2022-04-18 10:30:00,43.56,44.11,43.56,44.11,236955.0,41.0851,41.6039,41.0851,41.6039,236955.0
2022-04-18 10:40:00,44.1,44.62,44.09,44.42,306915.0,41.5944,42.0849,41.585,41.8962,306915.0
2022-04-18 10:50:00,44.39,44.39,44.09,44.25,223550.0,41.8679,41.8679,41.585,41.7359,223550.0
2022-04-18 11:00:00,44.25,44.31,44.11,44.29,160450.0,41.7359,41.7925,41.6039,41.7736,160450.0
2022-04-18 11:10:00,44.28,44.31,44.05,44.08,175480.0,41.7642,41.7925,41.5473,41.5756,175480.0
2022-04-18 11:20:00,44.06,44.14,43.97,44.05,175045.0,41.5567,41.6321,41.4718,41.5473,175045.0
2022-04-18 11:30:00,44.04,44.33,44.04,44.29,163350.0,41.5378,41.8114,41.5378,41.7736,163350.0
2022-04-18 11:40:00,44.3,44.3,44.11,44.2,58130.0,41.7831,41.7831,41.6039,41.6887,58130.0
2022-04-18 11:50:00,44.19,44.27,44.13,44.18,68150.0,41.6793,41.7548,41.6227,41.6699,68150.0
2022-04-18 12:00:00,44.14,44.17,43.97,44.04,48735.0,41.6321,41.6604,41.4718,41.5378,48735.0
2022-04-18 12:10:00,44.03,44.03,43.82,43.88,69400.0,41.5284,41.5284,41.3303,41.3869,69400.0
2022-04-18 12:20:00,43.89,44.0,43.89,43.95,47560.0,41.3964,41.5001,41.3964,41.4529,47560.0
2022-04-18 12:30:00,43.91,43.96,43.89,43.91,33425.0,41.4152,41.4624,41.3964,41.4152,33425.0
2022-04-18 12:40:00,43.93,44.0,43.85,43.86,40085.0,41.4341,41.5001,41.3586,41.3681,40085.0
2022-04-18 12:50:00,43.84,43.85,43.68,43.7,67510.0,41.3492,41.3586,41.1983,41.2171,67510.0
2022-04-18 13:00:00,43.73,43.77,43.64,43.67,49300.0,41.2454,41.2832,41.1606,41.1888,49300.0
2022-04-18 13:10:00,43.68,43.69,43.54,43.61,70085.0,41.1983,41.2077,41.0662,41.1323,70085.0
2022-04-18 13:20:00,43.61,43.63,43.57,43.59,54240.0,41.1323,41.1511,41.0945,41.1134,54240.0
2022-04-18 13:30:00,43.61,43.81,43.6,43.68,59890.0,41.1323,41.3209,41.1228,41.1983,59890.0
2022-04-18 13:40:00,43.68,43.69,43.6,43.64,67590.0,41.1983,41.2077,41.1228,41.1606,67590.0
2022-04-18 13:50:00,43.62,43.62,43.42,43.5,81590.0,41.1417,41.1417,40.9531,41.0285,81590.0
2022-04-18 14:00:00,43.51,43.52,43.43,43.5,60045.0,41.0379,41.0474,40.9625,41.0285,60045.0
2022-04-18 14:10:00,43.49,43.6,43.49,43.5,57385.0,41.0191,41.1228,41.0191,41.0285,57385.0
2022-04-18 14:20:00,43.47,43.47,43.31,43.33,65010.0,41.0002,41.0002,40.8493,40.8682,65010.0
2022-04-18 14:30:00,43.34,43.53,43.33,43.5,133920.0,40.8776,41.0568,40.8682,41.0285,133920.0
2022-04-18 14:40:00,43.52,43.52,43.41,43.44,37160.0,41.0474,41.0474,40.9436,40.9719,37160.0
2022-04-18 14:50:00,43.44,43.52,43.44,43.49,119635.0,40.9719,41.0474,40.9719,41.0191,119635.0
2022-04-18 15:00:00,43.51,43.52,43.42,43.42,58705.0,41.0379,41.0474,40.9531,40.9531,58705.0
2022-04-18 15:10:00,43.43,43.45,43.32,43.42,95610.0,40.9625,40.9813,40.8587,40.9531,95610.0
2022-04-18 15:20:00,43.44,43.48,43.4,43.45,105725.0,40.9719,41.0096,40.9342,40.9813,105725.0
2022-04-18 15:30:00,43.44,43.48,43.37,43.4,469670.0,40.9719,41.0096,40.9059,40.9342,469670.0
2022-04-18 15:40:00,43.4,43.48,43.38,43.41,220895.0,40.9342,41.0096,40.9153,40.9436,220895.0
2022-04-18 15:50:00,43.4,43.53,43.35,43.51,593770.0,40.9342,41.0568,40.887,41.0379,593770.0
2022-04-19 09:30:00,43.58,43.83,43.47,43.6,173650.0,41.104,41.3398,41.0002,41.1228,173650.0
2022-04-19 09:40:00,43.59,44.03,43.59,43.91,78830.0,41.1134,41.5284,41.1134,41.4152,78830.0
2022-04-19 09:50:00,43.91,44.07,43.89,44.02,53725.0,41.4152,41.5661,41.3964,41.519,53725.0
2022-04-19 10:00:00,44.04,44.15,44.02,44.12,49850.0,41.5378,41.6416,41.519,41.6133,49850.0
2022-04-19 10:10:00,44.18,44.32,44.04,44.08,98160.0,41.6699,41.8019,41.5378,41.5756,98160.0
2022-04-19 10:20:00,44.08,44.19,44.08,44.15,66225.0,41.5756,41.6793,41.5756,41.6416,66225.0
2022-04-19 10:30:00,44.17,44.22,44.06,44.08,64635.0,41.6604,41.7076,41.5567,41.5756,64635.0
2022-04-19 10:40:00,44.07,44.22,44.0,44.22,47465.0,41.5661,41.7076,41.5001,41.7076,47465.0
2022-04-19 10:50:00,44.19,44.19,44.04,44.11,37435.0,41.6793,41.6793,41.5378,41.6039,37435.0
2022-04-19 11:00:00,44.12,44.22,44.11,44.18,42555.0,41.6133,41.7076,41.6039,41.6699,42555.0
2022-04-19 11:10:00,44.16,44.16,44.06,44.06,32150.0,41.651,41.651,41.5567,41.5567,32150.0
2022-04-19 11:20:00,44.05,44.06,43.98,44.05,34825.0,41.5473,41.5567,41.4812,41.5473,34825.0
2022-04-19 11:30:00,44.06,44.09,44.01,44.05,42000.0,41.5567,41.585,41.5095,41.5473,42000.0
2022-04-19 11:40:00,44.07,44.08,43.95,43.95,38890.0,41.5661,41.5756,41.4529,41.4529,38890.0
2022-04-19 11:50:00,43.95,44.0,43.87,43.87,29780.0,41.4529,41.5001,41.3775,41.3775,29780.0
2022-04-19 12:00:00,43.84,43.9,43.7,43.9,80295.0,41.3492,41.4058,41.2171,41.4058,80295.0
2022-04-19 12:10:00,43.88,43.89,43.8,43.8,27225.0,41.3869,41.3964,41.3115,41.3115,27225.0
2022-04-19 12:20:00,43.8,43.83,43.78,43.81,29060.0,41.3115,41.3398,41.2926,41.3209,29060.0
2022-04-19 12:30:00,43.82,43.85,43.74,43.8,38155.0,41.3303,41.3586,41.2549,41.3115,38155.0
2022-04-19 12:40:00,43.81,43.86,43.81,43.86,33200.0,41.3209,41.3681,41.3209,41.3681,33200.0
2022-04-19 12:50:00,43.86,43.86,43.74,43.74,31830.0,41.3681,41.3681,41.2549,41.2549,31830.0
2022-04-19 13:00:00,43.76,43.83,43.76,43.78,31160.0,41.2737,41.3398,41.2737,41.2926,31160.0
2022-04-19 13:10:00,43.78,43.82,43.73,43.78,23255.0,41.2926,41.3303,41.2454,41.2926,23255.0
2022-04-19 13:20:00,43.79,43.82,43.69,43.69,23175.0,41.302,41.3303,41.2077,41.2077,23175.0
2022-04-19 13:30:00,43.67,43.73,43.67,43.72,72255.0,41.1888,41.2454,41.1888,41.236,72255.0
2022-04-19 13:40:00,43.72,43.88,43.69,43.86,52145.0,41.236,41.3869,41.2077,41.3681,52145.0
2022-04-19 13:50:00,43.87,43.95,43.87,43.95,31120.0,41.3775,41.4529,41.3775,41.4529,31120.0
2022-04-19 14:00:00,43.94,43.97,43.9,43.94,47245.0,41.4435,41.4718,41.4058,41.4435,47245.0
2022-04-19 14:10:00,43.94,43.96,43.84,43.91,44895.0,41.4435,41.4624,41.3492,41.4152,44895.0
2022-04-19 14:20:00,43.91,43.95,43.89,43.93,30075.0,41.4152,41.4529,41.3964,41.4341,30075.0
2022-04-19 14:30:00,43.92,43.93,43.81,43.84,51720.0,41.4246,41.4341,41.3209,41.3492,51720.0
2022-04-19 14:40:00,43.83,44.02,43.83,43.95,73030.0,41.3398,41.519,41.3398,41.4529,73030.0
2022-04-19 14:50:00,43.96,44.0,43.93,43.95,62585.0,41.4624,41.5001,41.4341,41.4529,62585.0
2022-04-19 15:00:00,43.96,43.98,43.91,43.91,58115.0,41.4624,41.4812,41.4152,41.4152,58115.0
2022-04-19 15:10:00,43.92,43.96,43.92,43.95,44725.0,41.4246,41.4624,41.4246,41.4529,44725.0
2022-04-19 15:20:00,43.96,44.13,43.95,44.11,154565.0,41.4624,41.6227,41.4529,41.6039,154565.0
2022-04-19 15:30:00,44.12,44.19,44.09,44.19,94625.0,41.6133,41.6793,41.585,41.6793,94625.0
2022-04-19 15:40:00,44.19,44.21,44.16,44.19,184585.0,41.6793,41.6982,41.651,41.6793,184585.0
2022-04-19 15:50:00,44.19,44.43,44.19,44.37,865190.0,41.6793,41.9057,41.6793,41.8491,865190.0
2022-04-20 09:30:00,44.49,44.52,43.85,44.11,168660.0,41.9623,41.9906,41.3586,41.6039,168660.0
2022-04-20 09:40:00,44.16,44.2,43.99,44.17,79275.0,41.651,41.6887,41.4907,41.6604,79275.0
2022-04-20 09:50:00,44.14,44.4,44.14,44.38,129100.0,41.6321,41.8774,41.6321,41.8585,129100.0
2022-04-20 10:00:00,44.4,44.41,44.11,44.19,100090.0,41.8774,41.8868,41.6039,41.6793,100090.0
2022-04-20 10:10:00,44.18,44.25,44.11,44.13,60465.0,41.6699,41.7359,41.6039,41.6227,60465.0
2022-04-20 10:20:00,44.12,44.26,44.07,44.17,82235.0,41.6133,41.7453,41.5661,41.6604,82235.0
2022-04-20 10:30:00,44.21,44.32,44.09,44.31,57165.0,41.6982,41.8019,41.585,41.7925,57165.0
2022-04-20 10:40:00,44.29,44.5,44.29,44.41,55900.0,41.7736,41.9717,41.7736,41.8868,55900.0
2022-04-20 10:50:00,44.39,44.52,44.35,44.52,46005.0,41.8679,41.9906,41.8302,41.9906,46005.0
2022-04-20 11:00:00,44.51,44.53,44.35,44.52,76000.0,41.9811,42.0,41.8302,41.9906,76000.0
2022-04-20 11:10:00,44.55,44.61,44.44,44.54,58225.0,42.0189,42.0754,41.9151,42.0094,58225.0
2022-04-20 11:20:00,44.57,44.63,44.48,44.49,53480.0,42.0377,42.0943,41.9528,41.9623,53480.0
2022-04-20 11:30:00,44.47,44.52,44.42,44.44,86240.0,41.9434,41.9906,41.8962,41.9151,86240.0
2022-04-20 11:40:00,44.45,44.57,44.44,44.44,305995.0,41.9245,42.0377,41.9151,41.9151,305995.0
2022-04-20 11:50:00,44.43,44.48,44.33,44.33,64880.0,41.9057,41.9528,41.8114,41.8114,64880.0
2022-04-20 12:00:00,44.31,44.37,44.15,44.15,33165.0,41.7925,41.8491,41.6416,41.6416,33165.0
2022-04-20 12:10:00,44.14,44.37,44.14,44.37,20000.0,41.6321,41.8491,41.6321,41.8491,20000.0
2022-04-20 12:20:00,44.36,44.37,44.28,44.32,30495.0,41.8396,41.8491,41.7642,41.8019,30495.0
2022-04-20 12:30:00,44.33,44.49,44.32,44.4,28185.0,41.8114,41.9623,41.8019,41.8774,28185.0
2022-04-20 12:40:00,44.41,44.49,44.36,44.48,29755.0,41.8868,41.9623,41.8396,41.9528,29755.0
2022-04-20 12:50:00,44.48,44.48,44.35,44.37,62975.0,41.9528,41.9528,41.8302,41.8491,62975.0
2022-04-20 13:00:00,44.36,44.45,44.35,44.39,59470.0,41.8396,41.9245,41.8302,41.8679,59470.0
2022-04-20 13:10:00,44.43,44.49,44.42,44.45,35105.0,41.9057,41.9623,41.8962,41.9245,35105.0
2022-04-20 13:20:00,44.44,44.5,44.38,44.4,40615.0,41.9151,41.9717,41.8585,41.8774,40615.0
2022-04-20 13:30:00,44.42,44.49,44.36,44.46,28170.0,41.8962,41.9623,41.8396,41.934,28170.0
2022-04-20 13:40:00,44.46,44.63,44.44,44.5,209885.0,41.934,42.0943,41.9151,41.9717,209885.0
2022-04-20 13:50:00,44.52,44.54,44.46,44.52,37885.0,41.9906,42.0094,41.934,41.9906,37885.0
2022-04-20 14:00:00,44.52,44.62,44.52,44.59,36090.0,41.9906,42.0849,41.9906,42.0566,36090.0
2022-04-20 14:10:00,44.6,44.61,44.55,44.58,33985.0,42.066,42.0754,42.0189,42.0471,33985.0
2022-04-20 14:20:00,44.57,44.61,44.53,44.53,47785.0,42.0377,42.0754,42.0,42.0,47785.0
2022-04-20 14:30:00,44.53,44.53,44.36,44.36,48075.0,42.0,42.0,41.8396,41.8396,48075.0
2022-04-20 14:40:00,44.38,44.39,44.3,44.32,42075.0,41.8585,41.8679,41.7831,41.8019,42075.0
2022-04-20 14:50:00,44.32,44.35,44.2,44.2,56795.0,41.8019,41.8302,41.6887,41.6887,56795.0
2022-04-20 15:00:00,44.19,44.22,44.16,44.21,89860.0,41.6793,41.7076,41.651,41.6982,89860.0
2022-04-20 15:10:00,44.22,44.27,44.19,44.26,65525.0,41.7076,41.7548,41.6793,41.7453,65525.0
2022-04-20 15:20:00,44.26,44.37,44.24,44.29,76325.0,41.7453,41.8491,41.7265,41.7736,76325.0
2022-04-20 15:30:00,44.29,44.33,44.14,44.15,111780.0,41.7736,41.8114,41.6321,41.6416,111780.0
2022-04-20 15:40:00,44.15,44.34,44.15,44.34,131195.0,41.6416,41.8208,41.6416,41.8208,131195.0
2022-04-20 15:50:00,44.34,44.34,44.2,44.2,418965.0,41.8208,41.8208,41.6887,41.6887,418965.0
2022-04-21 09:30:00,43.75,44.2,43.2,43.38,305870.0,41.2643,41.6887,40.7456,40.9153,305870.0
2022-04-21 09:40:00,43.39,43.76,43.22,43.52,322070.0,40.9248,41.2737,40.7644,41.0474,322070.0
2022-04-21 09:50:00,43.53,44.0,43.47,43.99,207245.0,41.0568,41.5001,41.0002,41.4907,207245.0
2022-04-21 10:00:00,43.96,44.02,43.36,43.55,267370.0,41.4624,41.519,40.8965,41.0757,267370.0
2022-04-21 10:10:00,43.52,43.63,43.37,43.42,265505.0,41.0474,41.1511,40.9059,40.9531,265505.0
2022-04-21 10:20:00,43.4,43.84,43.37,43.57,387820.0,40.9342,41.3492,40.9059,41.0945,387820.0
2022-04-21 10:30:00,43.55,43.59,43.47,43.58,194820.0,41.0757,41.1134,41.0002,41.104,194820.0
2022-04-21 10:40:00,43.58,44.08,43.56,43.65,156840.0,41.104,41.5756,41.0851,41.17,156840.0
2022-04-21 10:50:00,43.59,44.01,43.59,43.84,379275.0,41.1134,41.5095,41.1134,41.3492,379275.0
2022-04-21 11:00:00,43.85,44.0,43.73,43.78,99685.0,41.3586,41.5001,41.2454,41.2926,99685.0
2022-04-21 11:10:00,43.76,43.99,43.75,43.9,97925.0,41.2737,41.4907,41.2643,41.4058,97925.0
2022-04-21 11:20:00,43.9,43.92,43.82,43.83,92625.0,41.4058,41.4246,41.3303,41.3398,92625.0
2022-04-21 11:30:00,43.81,43.84,43.61,43.61,82330.0,41.3209,41.3492,41.1323,41.1323,82330.0
2022-04-21 11:40:00,43.63,43.73,43.54,43.61,75080.0,41.1511,41.2454,41.0662,41.1323,75080.0
2022-04-21 11:50:00,43.64,43.9,43.64,43.84,58275.0,41.1606,41.4058,41.1606,41.3492,58275.0
2022-04-21 12:00:00,43.85,43.9,43.46,43.48,67150.0,41.3586,41.4058,40.9908,41.0096,67150.0
2022-04-21 12:10:00,43.5,43.58,43.44,43.51,48645.0,41.0285,41.104,40.9719,41.0379,48645.0
2022-04-21 12:20:00,43.51,43.62,43.47,43.52,34820.0,41.0379,41.1417,41.0002,41.0474,34820.0
2022-04-21 12:30:00,43.51,43.84,43.49,43.78,154385.0,41.0379,41.3492,41.0191,41.2926,154385.0
2022-04-21 12:40:00,43.76,43.82,43.51,43.74,70460.0,41.2737,41.3303,41.0379,41.2549,70460.0
2022-04-21 12:50:00,43.72,43.74,43.48,43.57,80440.0,41.236,41.2549,41.0096,41.0945,80440.0
2022-04-21 13:00:00,43.57,43.6,43.48,43.53,101855.0,41.0945,41.1228,41.0096,41.0568,101855.0
2022-04-21 13:10:00,43.53,43.54,43.4,43.42,122275.0,41.0568,41.0662,40.9342,40.9531,122275.0
2022-04-21 13:20:00,43.42,43.71,43.42,43.71,59425.0,40.9531,41.2266,40.9531,41.2266,59425.0
2022-04-21 13:30:00,43.73,43.78,43.62,43.7,96380.0,41.2454,41.2926,41.1417,41.2171,96380.0
2022-04-21 13:40:00,43.66,43.87,43.65,43.85,49265.0,41.1794,41.3775,41.17,41.3586,49265.0
2022-04-21 13:50:00,43.87,43.92,43.72,43.77,65690.0,41.3775,41.4246,41.236,41.2832,65690.0
2022-04-21 14:00:00,43.73,43.73,43.55,43.62,42030.0,41.2454,41.2454,41.0757,41.1417,42030.0
2022-04-21 14:10:00,43.62,43.72,43.57,43.72,145895.0,41.1417,41.236,41.0945,41.236,145895.0
2022-04-21 14:20:00,43.72,43.93,43.7,43.77,156410.0,41.236,41.4341,41.2171,41.2832,156410.0
2022-04-21 14:30:00,43.77,43.87,43.69,43.82,247180.0,41.2832,41.3775,41.2077,41.3303,247180.0
2022-04-21 14:40:00,43.82,44.0,43.79,43.83,129600.0,41.3303,41.5001,41.302,41.3398,129600.0
2022-04-21 14:50:00,43.85,43.91,43.71,43.84,120730.0,41.3586,41.4152,41.2266,41.3492,120730.0
2022-04-21 15:00:00,43.85,43.85,43.74,43.74,143590.0,41.3586,41.3586,41.2549,41.2549,143590.0
2022-04-21 15:10:00,43.74,43.92,43.7,43.92,114110.0,41.2549,41.4246,41.2171,41.4246,114110.0
2022-04-21 15:20:00,43.92,44.02,43.88,44.0,126935.0,41.4246,41.519,41.3869,41.5001,126935.0
2022-04-21 15:30:00,43.98,44.01,43.89,43.93,240865.0,41.4812,41.5095,41.3964,41.4341,240865.0
2022-04-21 15:40:00,43.95,44.0,43.86,43.88,250120.0,41.4529,41.5001,41.3681,41.3869,250120.0
2022-04-21 15:50:00,43.88,44.15,43.8,43.81,842995.0,41.3869,41.6416,41.3115,41.3209,842995.0
2022-04-22 09:30:00,43.29,43.4,42.69,42.87,195670.0,40.8304,40.9342,40.2645,40.4343,195670.0
2022-04-22 09:40:00,42.82,42.92,42.11,42.27,254950.0,40.3871,40.4815,39.7175,39.8684,254950.0
2022-04-22 09:50:00,42.27,42.59,41.93,42.55,226010.0,39.8684,40.1702,39.5477,40.1325,226010.0
2022-04-22 10:00:00,42.55,42.55,42.02,42.11,209245.0,40.1325,40.1325,39.6326,39.7175,209245.0
2022-04-22 10:10:00,42.13,42.35,42.08,42.13,233855.0,39.7363,39.9438,39.6892,39.7363,233855.0
2022-04-22 10:20:00,42.13,42.18,41.7,42.05,255730.0,39.7363,39.7835,39.3308,39.6609,255730.0
2022-04-22 10:30:00,42.05,42.35,42.01,42.35,203345.0,39.6609,39.9438,39.6232,39.9438,203345.0
2022-04-22 10:40:00,42.32,42.44,42.27,42.28,104395.0,39.9156,40.0287,39.8684,39.8778,104395.0
2022-04-22 10:50:00,42.29,42.35,42.05,42.05,179140.0,39.8873,39.9438,39.6609,39.6609,179140.0
2022-04-22 11:00:00,42.06,42.25,42.01,42.25,158025.0,39.6703,39.8495,39.6232,39.8495,158025.0
2022-04-22 11:10:00,42.23,42.31,42.18,42.29,65380.0,39.8307,39.9061,39.7835,39.8873,65380.0
2022-04-22 11:20:00,42.3,42.3,42.05,42.11,169175.0,39.8967,39.8967,39.6609,39.7175,169175.0
2022-04-22 11:30:00,42.11,42.18,41.82,41.89,228850.0,39.7175,39.7835,39.444,39.51,228850.0
2022-04-22 11:40:00,41.91,42.07,41.91,42.02,81330.0,39.5288,39.6798,39.5288,39.6326,81330.0
2022-04-22 11:50:00,42.0,42.07,41.91,41.93,127550.0,39.6137,39.6798,39.5288,39.5477,127550.0
2022-04-22 12:00:00,41.91,41.91,41.76,41.86,75550.0,39.5288,39.5288,39.3874,39.4817,75550.0
2022-04-22 12:10:00,41.88,41.94,41.77,41.81,67635.0,39.5006,39.5571,39.3968,39.4345,67635.0
2022-04-22 12:20:00,41.81,41.93,41.81,41.9,71755.0,39.4345,39.5477,39.4345,39.5194,71755.0
2022-04-22 12:30:00,41.91,41.96,41.84,41.94,106840.0,39.5288,39.576,39.4628,39.5571,106840.0
2022-04-22 12:40:00,41.94,42.0,41.91,41.99,112605.0,39.5571,39.6137,39.5288,39.6043,112605.0
2022-04-22 12:50:00,41.98,42.03,41.8,41.8,138075.0,39.5949,39.642,39.4251,39.4251,138075.0
2022-04-22 13:00:00,41.8,41.87,41.76,41.84,65850.0,39.4251,39.4911,39.3874,39.4628,65850.0
2022-04-22 13:10:00,41.82,41.91,41.78,41.89,102365.0,39.444,39.5288,39.4062,39.51,102365.0
2022-04-22 13:20:00,41.88,41.88,41.71,41.82,56940.0,39.5006,39.5006,39.3402,39.444,56940.0
2022-04-22 13:30:00,41.8,41.9,41.73,41.9,61895.0,39.4251,39.5194,39.3591,39.5194,61895.0
2022-04-22 13:40:00,41.89,42.0,41.88,41.9,53650.0,39.51,39.6137,39.5006,39.5194,53650.0
2022-04-22 13:50:00,41.9,41.97,41.79,41.81,81445.0,39.5194,39.5854,39.4157,39.4345,81445.0
2022-04-22 14:00:00,41.78,41.81,41.66,41.75,98940.0,39.4062,39.4345,39.293,39.3779,98940.0
2022-04-22 14:10:00,41.76,41.86,41.72,41.86,64475.0,39.3874,39.4817,39.3496,39.4817,64475.0
2022-04-22 14:20:00,41.85,41.97,41.76,41.76,81980.0,39.4723,39.5854,39.3874,39.3874,81980.0
2022-04-22 14:30:00,41.73,41.76,41.64,41.7,201430.0,39.3591,39.3874,39.2742,39.3308,201430.0
2022-04-22 14:40:00,41.71,41.77,41.66,41.66,57395.0,39.3402,39.3968,39.293,39.293,57395.0
2022-04-22 14:50:00,41.65,41.66,41.5,41.51,105460.0,39.2836,39.293,39.1421,39.1516,105460.0
2022-04-22 15:00:00,41.53,41.55,41.42,41.46,89415.0,39.1704,39.1893,39.0667,39.1044,89415.0
2022-04-22 15:10:00,41.46,41.73,41.38,41.73,132370.0,39.1044,39.3591,39.029,39.3591,132370.0
2022-04-22 15:20:00,41.74,41.76,41.6,41.73,159900.0,39.3685,39.3874,39.2365,39.3591,159900.0
2022-04-22 15:30:00,41.74,41.92,41.72,41.76,215890.0,39.3685,39.5383,39.3496,39.3874,215890.0
2022-04-22 15:40:00,41.77,41.8,41.58,41.59,297400.0,39.3968,39.4251,39.2176,39.227,297400.0
2022-04-22 15:50:00,41.57,41.57,41.3,41.32,962940.0,39.2082,39.2082,38.9535,38.9724,962940.0
2022-04-25 09:30:00,41.0,41.29,40.82,41.18,399045.0,38.6705,38.9441,38.5008,38.8403,399045.0
2022-04-25 09:40:00,41.16,41.26,40.94,41.1,160570.0,38.8215,38.9158,38.614,38.7649,160570.0
2022-04-25 09:50:00,41.14,41.36,40.76,40.76,164570.0,38.8026,39.0101,38.4442,38.4442,164570.0
2022-04-25 10:00:00,40.75,41.03,40.74,40.84,137725.0,38.4348,38.6988,38.4253,38.5196,137725.0
2022-04-25 10:10:00,40.86,41.11,40.86,41.01,157355.0,38.5385,38.7743,38.5385,38.68,157355.0
2022-04-25 10:20:00,40.98,41.19,40.9,40.97,60030.0,38.6517,38.8498,38.5762,38.6423,60030.0
2022-04-25 10:30:00,41.03,41.22,41.03,41.06,83695.0,38.6988,38.878,38.6988,38.7271,83695.0
2022-04-25 10:40:00,41.02,41.35,41.01,41.35,46125.0,38.6894,39.0007,38.68,39.0007,46125.0
2022-04-25 10:50:00,41.34,41.38,41.08,41.12,140095.0,38.9912,39.029,38.746,38.7837,140095.0
2022-04-25 11:00:00,41.12,41.25,41.1,41.22,103665.0,38.7837,38.9063,38.7649,38.878,103665.0
2022-04-25 11:10:00,41.17,41.18,40.92,41.04,83705.0,38.8309,38.8403,38.5951,38.7083,83705.0
2022-04-25 11:20:00,41.02,41.3,41.01,41.15,57310.0,38.6894,38.9535,38.68,38.812,57310.0
2022-04-25 11:30:00,41.16,41.19,41.0,41.07,37445.0,38.8215,38.8498,38.6705,38.7366,37445.0
2022-04-25 11:40:00,41.07,41.11,41.01,41.07,66895.0,38.7366,38.7743,38.68,38.7366,66895.0
2022-04-25 11:50:00,41.1,41.2,41.1,41.17,49435.0,38.7649,38.8592,38.7649,38.8309,49435.0
2022-04-25 12:00:00,41.16,41.19,40.96,41.03,142505.0,38.8215,38.8498,38.6328,38.6988,142505.0
2022-04-25 12:10:00,41.02,41.08,40.88,40.9,110240.0,38.6894,38.746,38.5574,38.5762,110240.0
2022-04-25 12:20:00,40.91,41.04,40.84,41.01,69965.0,38.5857,38.7083,38.5196,38.68,69965.0
2022-04-25 12:30:00,41.02,41.22,41.01,41.18,60045.0,38.6894,38.878,38.68,38.8403,60045.0
2022-04-25 12:40:00,41.15,41.16,41.01,41.12,60060.0,38.812,38.8215,38.68,38.7837,60060.0
2022-04-25 12:50:00,41.11,41.14,41.04,41.14,39070.0,38.7743,38.8026,38.7083,38.8026,39070.0
2022-04-25 13:00:00,41.13,41.31,41.03,41.31,41870.0,38.7932,38.9629,38.6988,38.9629,41870.0
2022-04-25 13:10:00,41.33,41.42,41.25,41.25,62325.0,38.9818,39.0667,38.9063,38.9063,62325.0
2022-04-25 13:20:00,41.26,41.4,41.21,41.36,129250.0,38.9158,39.0478,38.8686,39.0101,129250.0
2022-04-25 13:30:00,41.38,41.48,41.35,41.39,66605.0,39.029,39.1233,39.0007,39.0384,66605.0
2022-04-25 13:40:00,41.39,41.54,41.32,41.54,65140.0,39.0384,39.1799,38.9724,39.1799,65140.0
2022-04-25 13:50:00,41.51,41.51,41.35,41.45,77335.0,39.1516,39.1516,39.0007,39.095,77335.0
2022-04-25 14:00:00,41.45,41.62,41.3,41.57,63375.0,39.095,39.2553,38.9535,39.2082,63375.0
2022-04-25 14:10:00,41.61,41.73,41.5,41.73,79740.0,39.2459,39.3591,39.1421,39.3591,79740.0
2022-04-25 14:20:00,41.73,41.77,41.64,41.77,97235.0,39.3591,39.3968,39.2742,39.3968,97235.0
2022-04-25 14:30:00,41.79,41.86,41.76,41.8,96565.0,39.4157,39.4817,39.3874,39.4251,96565.0
2022-04-25 14:40:00,41.81,41.84,41.66,41.84,52925.0,39.4345,39.4628,39.293,39.4628,52925.0
2022-04-25 14:50:00,41.83,41.92,41.76,41.77,92315.0,39.4534,39.5383,39.3874,39.3968,92315.0
2022-04-25 15:00:00,41.77,41.79,41.62,41.76,343995.0,39.3968,39.4157,39.2553,39.3874,343995.0
2022-04-25 15:10:00,41.74,41.97,41.73,41.9,128875.0,39.3685,39.5854,39.3591,39.5194,128875.0
2022-04-25 15:20:00,41.91,42.09,41.88,41.97,102340.0,39.5288,39.6986,39.5006,39.5854,102340.0
2022-04-25 15:30:00,41.97,42.09,41.9,42.09,149830.0,39.5854,39.6986,39.5194,39.6986,149830.0
2022-04-25 15:40:00,42.09,42.1,41.95,41.96,309930.0,39.6986,39.7081,39.5666,39.576,309930.0
2022-04-25 15:50:00,41.99,42.06,41.91,42.0,565575.0,39.6043,39.6703,39.5288,39.6137,565575.0
2022-04-26 09:30:00,41.94,42.2,41.8,42.07,134460.0,39.5571,39.8024,39.4251,39.6798,134460.0
2022-04-26 09:40:00,42.11,42.11,41.79,42.05,51555.0,39.7175,39.7175,39.4157,39.6609,51555.0
2022-04-26 09:50:00,42.02,42.07,41.85,42.07,75565.0,39.6326,39.6798,39.4723,39.6798,75565.0
2022-04-26 10:00:00,42.02,42.12,41.96,42.1,87170.0,39.6326,39.7269,39.576,39.7081,87170.0
2022-04-26 10:10:00,42.07,42.08,41.81,41.84,43615.0,39.6798,39.6892,39.4345,39.4628,43615.0
2022-04-26 10:20:00,41.86,41.93,41.7,41.84,63225.0,39.4817,39.5477,39.3308,39.4628,63225.0
2022-04-26 10:30:00,41.85,41.85,41.66,41.76,43445.0,39.4723,39.4723,39.293,39.3874,43445.0
2022-04-26 10:40:00,41.75,41.81,41.6,41.8,100825.0,39.3779,39.4345,39.2365,39.4251,100825.0
2022-04-26 10:50:00,41.79,41.79,41.56,41.59,30000.0,39.4157,39.4157,39.1987,39.227,30000.0
2022-04-26 11:00:00,41.6,41.6,41.45,41.53,60025.0,39.2365,39.2365,39.095,39.1704,60025.0
2022-04-26 11:10:00,41.53,41.67,41.5,41.59,49685.0,39.1704,39.3025,39.1421,39.227,49685.0
2022-04-26 11:20:00,41.58,41.68,41.54,41.62,87915.0,39.2176,39.3119,39.1799,39.2553,87915.0
2022-04-26 11:30:00,41.63,41.65,41.54,41.63,38680.0,39.2648,39.2836,39.1799,39.2648,38680.0
2022-04-26 11:40:00,41.61,41.82,41.56,41.81,62220.0,39.2459,39.444,39.1987,39.4345,62220.0
2022-04-26 11:50:00,41.81,41.83,41.66,41.68,49685.0,39.4345,39.4534,39.293,39.3119,49685.0
2022-04-26 12:00:00,41.68,41.73,41.64,41.7,67670.0,39.3119,39.3591,39.2742,39.3308,67670.0
2022-04-26 12:10:00,41.72,41.79,41.65,41.79,41950.0,39.3496,39.4157,39.2836,39.4157,41950.0
2022-04-26 12:20:00,41.82,41.92,41.79,41.89,48965.0,39.444,39.5383,39.4157,39.51,48965.0
2022-04-26 12:30:00,41.88,41.88,41.79,41.8,29435.0,39.5006,39.5006,39.4157,39.4251,29435.0
2022-04-26 12:40:00,41.82,41.82,41.72,41.73,57390.0,39.444,39.444,39.3496,39.3591,57390.0
2022-04-26 12:50:00,41.73,41.94,41.68,41.94,61285.0,39.3591,39.5571,39.3119,39.5571,61285.0
2022-04-26 13:00:00,41.92,41.93,41.65,41.69,56630.0,39.5383,39.5477,39.2836,39.3213,56630.0
2022-04-26 13:10:00,41.69,41.75,41.61,41.62,45480.0,39.3213,39.3779,39.2459,39.2553,45480.0
2022-04-26 13:20:00,41.62,41.63,41.5,41.53,58700.0,39.2553,39.2648,39.1421,39.1704,58700.0
2022-04-26 13:30:00,41.51,41.57,41.46,41.56,62085.0,39.1516,39.2082,39.1044,39.1987,62085.0
2022-04-26 13:40:00,41.54,41.68,41.54,41.62,53690.0,39.1799,39.3119,39.1799,39.2553,53690.0
2022-04-26 13:50:00,41.62,41.64,41.46,41.52,33220.0,39.2553,39.2742,39.1044,39.161,33220.0
2022-04-26 14:00:00,41.52,41.52,41.45,41.47,39110.0,39.161,39.161,39.095,39.1138,39110.0
2022-04-26 14:10:00,41.49,41.59,41.45,41.55,89250.0,39.1327,39.227,39.095,39.1893,89250.0
2022-04-26 14:20:00,41.52,41.6,41.51,41.55,65870.0,39.161,39.2365,39.1516,39.1893,65870.0
2022-04-26 14:30:00,41.53,41.55,41.44,41.51,35865.0,39.1704,39.1893,39.0855,39.1516,35865.0
2022-04-26 14:40:00,41.46,41.49,41.34,41.36,43535.0,39.1044,39.1327,38.9912,39.0101,43535.0
2022-04-26 14:50:00,41.38,41.56,41.38,41.49,38435.0,39.029,39.1987,39.029,39.1327,38435.0
2022-04-26 15:00:00,41.55,41.55,41.43,41.43,31640.0,39.1893,39.1893,39.0761,39.0761,31640.0
2022-04-26 15:10:00,41.45,41.49,41.26,41.3,54180.0,39.095,39.1327,38.9158,38.9535,54180.0
2022-04-26 15:20:00,41.29,41.36,41.27,41.31,78620.0,38.9441,39.0101,38.9252,38.9629,78620.0
2022-04-26 15:30:00,41.3,41.33,41.15,41.31,97020.0,38.9535,38.9818,38.812,38.9629,97020.0
2022-04-26 15:40:00,41.31,41.39,41.24,41.27,113270.0,38.9629,39.0384,38.8969,38.9252,113270.0
2022-04-26 15:50:00,41.26,41.31,41.15,41.16,342830.0,38.9158,38.9629,38.812,38.8215,342830.0
2022-04-27 09:30:00,41.12,41.69,41.12,41.42,129375.0,38.7837,39.3213,38.7837,39.0667,129375.0
2022-04-27 09:40:00,41.48,41.6,41.36,41.47,131615.0,39.1233,39.2365,39.0101,39.1138,131615.0
2022-04-27 09:50:00,41.44,41.55,41.35,41.4,107315.0,39.0855,39.1893,39.0007,39.0478,107315.0
2022-04-27 10:00:00,41.42,41.5,41.17,41.21,81570.0,39.0667,39.1421,38.8309,38.8686,81570.0
2022-04-27 10:10:00,41.24,41.27,40.96,41.04,70960.0,38.8969,38.9252,38.6328,38.7083,70960.0
2022-04-27 10:20:00,41.05,41.09,40.9,40.97,57630.0,38.7177,38.7554,38.5762,38.6423,57630.0
2022-04-27 10:30:00,40.98,40.98,40.79,40.89,58165.0,38.6517,38.6517,38.4725,38.5668,58165.0
2022-04-27 10:40:00,40.89,41.14,40.87,41.09,60985.0,38.5668,38.8026,38.5479,38.7554,60985.0
2022-04-27 10:50:00,41.1,41.22,41.07,41.09,68725.0,38.7649,38.878,38.7366,38.7554,68725.0
2022-04-27 11:00:00,41.11,41.16,41.02,41.07,24850.0,38.7743,38.8215,38.6894,38.7366,24850.0
2022-04-27 11:10:00,41.01,41.11,40.96,41.03,48775.0,38.68,38.7743,38.6328,38.6988,48775.0
2022-04-27 11:20:00,41.02,41.09,40.96,41.03,70330.0,38.6894,38.7554,38.6328,38.6988,70330.0
2022-04-27 11:30:00,41.06,41.14,41.04,41.11,39470.0,38.7271,38.8026,38.7083,38.7743,39470.0
2022-04-27 11:40:00,41.07,41.12,41.01,41.06,37045.0,38.7366,38.7837,38.68,38.7271,37045.0
2022-04-27 11:50:00,41.07,41.11,40.96,41.09,34345.0,38.7366,38.7743,38.6328,38.7554,34345.0
2022-04-27 12:00:00,41.12,41.19,41.01,41.18,33010.0,38.7837,38.8498,38.68,38.8403,33010.0
2022-04-27 12:10:00,41.18,41.28,41.12,41.25,89020.0,38.8403,38.9346,38.7837,38.9063,89020.0
2022-04-27 12:20:00,41.29,41.47,41.29,41.4,32710.0,38.9441,39.1138,38.9441,39.0478,32710.0
2022-04-27 12:30:00,41.42,41.49,41.38,41.49,12500.0,39.0667,39.1327,39.029,39.1327,12500.0
2022-04-27 12:40:00,41.49,41.56,41.45,41.49,17950.0,39.1327,39.1987,39.095,39.1327,17950.0
2022-04-27 12:50:00,41.51,41.54,41.48,41.54,25695.0,39.1516,39.1799,39.1233,39.1799,25695.0
2022-04-27 13:00:00,41.53,41.54,41.42,41.42,24150.0,39.1704,39.1799,39.0667,39.0667,24150.0
2022-04-27 13:10:00,41.43,41.43,41.27,41.36,30935.0,39.0761,39.0761,38.9252,39.0101,30935.0
2022-04-27 13:20:00,41.38,41.51,41.31,41.51,20170.0,39.029,39.1516,38.9629,39.1516,20170.0
2022-04-27 13:30:00,41.53,41.55,41.44,41.47,21035.0,39.1704,39.1893,39.0855,39.1138,21035.0
2022-04-27 13:40:00,41.47,41.68,41.43,41.68,50280.0,39.1138,39.3119,39.0761,39.3119,50280.0
2022-04-27 13:50:00,41.67,41.72,41.65,41.7,21495.0,39.3025,39.3496,39.2836,39.3308,21495.0
2022-04-27 14:00:00,41.68,41.68,41.6,41.61,60500.0,39.3119,39.3119,39.2365,39.2459,60500.0
2022-04-27 14:10:00,41.6,41.61,41.45,41.48,24000.0,39.2365,39.2459,39.095,39.1233,24000.0
2022-04-27 14:20:00,41.5,41.55,41.41,41.44,51590.0,39.1421,39.1893,39.0573,39.0855,51590.0
2022-04-27 14:30:00,41.47,41.6,41.39,41.49,31505.0,39.1138,39.2365,39.0384,39.1327,31505.0
2022-04-27 14:40:00,41.5,41.61,41.5,41.53,45720.0,39.1421,39.2459,39.1421,39.1704,45720.0
2022-04-27 14:50:00,41.51,41.54,41.34,41.39,57050.0,39.1516,39.1799,38.9912,39.0384,57050.0
2022-04-27 15:00:00,41.37,41.39,41.22,41.23,36230.0,39.0195,39.0384,38.878,38.8875,36230.0
2022-04-27 15:10:00,41.21,41.22,41.11,41.15,135935.0,38.8686,38.878,38.7743,38.812,135935.0
2022-04-27 15:20:00,41.18,41.18,41.09,41.15,36195.0,38.8403,38.8403,38.7554,38.812,36195.0
2022-04-27 15:30:00,41.16,41.2,41.01,41.05,55095.0,38.8215,38.8592,38.68,38.7177,55095.0
2022-04-27 15:40:00,41.05,41.19,41.0,41.05,88260.0,38.7177,38.8498,38.6705,38.7177,88260.0
2022-04-27 15:50:00,41.04,41.14,40.96,41.05,229295.0,38.7083,38.8026,38.6328,38.7177,229295.0
2022-04-28 09:30:00,41.46,41.49,41.2,41.24,62300.0,39.1044,39.1327,38.8592,38.8969,62300.0
2022-04-28 09:40:00,41.13,41.3,41.03,41.03,27045.0,38.7932,38.9535,38.6988,38.6988,27045.0
2022-04-28 09:50:00,41.05,41.15,41.0,41.08,34660.0,38.7177,38.812,38.6705,38.746,34660.0
2022-04-28 10:00:00,41.1,41.2,40.96,41.01,34680.0,38.7649,38.8592,38.6328,38.68,34680.0
2022-04-28 10:10:00,40.99,41.06,40.9,41.05,57765.0,38.6611,38.7271,38.5762,38.7177,57765.0
2022-04-28 10:20:00,41.07,41.08,40.8,40.84,55790.0,38.7366,38.746,38.4819,38.5196,55790.0
2022-04-28 10:30:00,40.82,40.97,40.76,40.93,33805.0,38.5008,38.6423,38.4442,38.6045,33805.0
2022-04-28 10:40:00,40.91,40.93,40.7,40.74,119120.0,38.5857,38.6045,38.3876,38.4253,119120.0
2022-04-28 10:50:00,40.71,40.93,40.57,40.93,243060.0,38.397,38.6045,38.265,38.6045,243060.0
2022-04-28 11:00:00,40.94,41.09,40.84,41.04,147995.0,38.614,38.7554,38.5196,38.7083,147995.0
2022-04-28 11:10:00,41.05,41.22,40.99,41.22,91420.0,38.7177,38.878,38.6611,38.878,91420.0
2022-04-28 11:20:00,41.22,41.39,41.21,41.28,39785.0,38.878,39.0384,38.8686,38.9346,39785.0
2022-04-28 11:30:00,41.3,41.31,41.17,41.18,55260.0,38.9535,38.9629,38.8309,38.8403,55260.0
2022-04-28 11:40:00,41.18,41.25,41.1,41.1,32205.0,38.8403,38.9063,38.7649,38.7649,32205.0
2022-04-28 11:50:00,41.09,41.14,41.03,41.14,34450.0,38.7554,38.8026,38.6988,38.8026,34450.0
2022-04-28 12:00:00,41.15,41.19,41.04,41.06,34230.0,38.812,38.8498,38.7083,38.7271,34230.0
2022-04-28 12:10:00,41.07,41.22,41.07,41.2,93220.0,38.7366,38.878,38.7366,38.8592,93220.0
2022-04-28 12:20:00,41.19,41.43,41.19,41.4,60980.0,38.8498,39.0761,38.8498,39.0478,60980.0
2022-04-28 12:30:00,41.43,41.65,41.43,41.63,52655.0,39.0761,39.2836,39.0761,39.2648,52655.0
2022-04-28 12:40:00,41.64,41.85,41.64,41.79,47635.0,39.2742,39.4723,39.2742,39.4157,47635.0
2022-04-28 12:50:00,41.74,41.91,41.74,41.91,41855.0,39.3685,39.5288,39.3685,39.5288,41855.0
2022-04-28 13:00:00,41.92,42.02,41.88,42.02,63785.0,39.5383,39.6326,39.5006,39.6326,63785.0
2022-04-28 13:10:00,42.0,42.13,41.97,42.12,46055.0,39.6137,39.7363,39.5854,39.7269,46055.0
2022-04-28 13:20:00,42.13,42.17,41.94,41.94,45325.0,39.7363,39.7741,39.5571,39.5571,45325.0
2022-04-28 13:30:00,41.95,41.95,41.78,41.89,76030.0,39.5666,39.5666,39.4062,39.51,76030.0
2022-04-28 13:40:00,41.88,41.88,41.71,41.82,36595.0,39.5006,39.5006,39.3402,39.444,36595.0
2022-04-28 13:50:00,41.81,41.83,41.71,41.81,54615.0,39.4345,39.4534,39.3402,39.4345,54615.0
2022-04-28 14:00:00,41.79,41.86,41.73,41.77,42695.0,39.4157,39.4817,39.3591,39.3968,42695.0
2022-04-28 14:10:00,41.78,41.83,41.76,41.8,45190.0,39.4062,39.4534,39.3874,39.4251,45190.0
2022-04-28 14:20:00,41.82,41.84,41.76,41.79,38920.0,39.444,39.4628,39.3874,39.4157,38920.0
2022-04-28 14:30:00,41.8,41.85,41.72,41.77,21530.0,39.4251,39.4723,39.3496,39.3968,21530.0
2022-04-28 14:40:00,41.8,41.9,41.8,41.9,32885.0,39.4251,39.5194,39.4251,39.5194,32885.0
2022-04-28 14:50:00,41.91,41.98,41.85,41.88,32465.0,39.5288,39.5949,39.4723,39.5006,32465.0
2022-04-28 15:00:00,41.88,41.93,41.83,41.87,41530.0,39.5006,39.5477,39.4534,39.4911,41530.0
2022-04-28 15:10:00,41.83,41.89,41.8,41.88,50450.0,39.4534,39.51,39.4251,39.5006,50450.0
2022-04-28 15:20:00,41.89,41.9,41.82,41.83,71310.0,39.51,39.5194,39.444,39.4534,71310.0
2022-04-28 15:30:00,41.84,41.86,41.68,41.71,77775.0,39.4628,39.4817,39.3119,39.3402,77775.0
2022-04-28 15:40:00,41.71,41.76,41.64,41.73,106550.0,39.3402,39.3874,39.2742,39.3591,106550.0
2022-04-28 15:50:00,41.69,41.74,41.64,41.7,390320.0,39.3213,39.3685,39.2742,39.3308,390320.0
2022-04-29 09:30:00,41.34,41.77,41.27,41.39,240700.0,38.9912,39.3968,38.9252,39.0384,240700.0
2022-04-29 09:40:00,41.41,41.41,41.15,41.21,101300.0,39.0573,39.0573,38.812,38.8686,101300.0
2022-04-29 09:50:00,41.25,41.35,41.09,41.32,68120.0,38.9063,39.0007,38.7554,38.9724,68120.0
2022-04-29 10:00:00,41.32,41.34,41.1,41.13,86965.0,38.9724,38.9912,38.7649,38.7932,86965.0
2022-04-29 10:10:00,41.15,41.27,40.94,41.0,74145.0,38.812,38.9252,38.614,38.6705,74145.0
2022-04-29 10:20:00,41.0,41.01,40.7,40.73,152670.0,38.6705,38.68,38.3876,38.4159,152670.0
2022-04-29 10:30:00,40.72,40.77,40.67,40.75,108180.0,38.4065,38.4536,38.3593,38.4348,108180.0
2022-04-29 10:40:00,40.74,40.85,40.68,40.7,59540.0,38.4253,38.5291,38.3687,38.3876,59540.0
2022-04-29 10:50:00,40.72,40.89,40.68,40.84,68910.0,38.4065,38.5668,38.3687,38.5196,68910.0
2022-04-29 11:00:00,40.8,41.02,40.72,40.86,64965.0,38.4819,38.6894,38.4065,38.5385,64965.0
2022-04-29 11:10:00,40.87,40.93,40.72,40.8,80070.0,38.5479,38.6045,38.4065,38.4819,80070.0
2022-04-29 11:20:00,40.78,41.04,40.76,40.94,79535.0,38.463,38.7083,38.4442,38.614,79535.0
2022-04-29 11:30:00,40.95,41.08,40.92,40.93,73910.0,38.6234,38.746,38.5951,38.6045,73910.0
2022-04-29 11:40:00,40.93,41.04,40.93,40.96,151990.0,38.6045,38.7083,38.6045,38.6328,151990.0
2022-04-29 11:50:00,40.97,41.02,40.85,40.87,63650.0,38.6423,38.6894,38.5291,38.5479,63650.0
2022-04-29 12:00:00,40.84,40.84,40.74,40.75,31885.0,38.5196,38.5196,38.4253,38.4348,31885.0
2022-04-29 12:10:00,40.73,40.87,40.72,40.85,98650.0,38.4159,38.5479,38.4065,38.5291,98650.0
2022-04-29 12:20:00,40.85,40.9,40.77,40.9,62920.0,38.5291,38.5762,38.4536,38.5762,62920.0
2022-04-29 12:30:00,40.9,40.95,40.87,40.92,58550.0,38.5762,38.6234,38.5479,38.5951,58550.0
2022-04-29 12:40:00,40.91,40.95,40.87,40.9,52885.0,38.5857,38.6234,38.5479,38.5762,52885.0
2022-04-29 12:50:00,40.91,40.91,40.77,40.77,50955.0,38.5857,38.5857,38.4536,38.4536,50955.0
2022-04-29 13:00:00,40.77,40.83,40.73,40.81,35130.0,38.4536,38.5102,38.4159,38.4913,35130.0
2022-04-29 13:10:00,40.79,40.89,40.74,40.88,51695.0,38.4725,38.5668,38.4253,38.5574,51695.0
2022-04-29 13:20:00,40.88,40.95,40.83,40.89,65450.0,38.5574,38.6234,38.5102,38.5668,65450.0
2022-04-29 13:30:00,40.89,40.95,40.88,40.94,46615.0,38.5668,38.6234,38.5574,38.614,46615.0
2022-04-29 13:40:00,40.94,40.94,40.83,40.92,33930.0,38.614,38.614,38.5102,38.5951,33930.0
2022-04-29 13:50:00,40.94,40.96,40.85,40.89,48125.0,38.614,38.6328,38.5291,38.5668,48125.0
2022-04-29 14:00:00,40.88,40.88,40.73,40.79,56345.0,38.5574,38.5574,38.4159,38.4725,56345.0
2022-04-29 14:10:00,40.78,40.93,40.78,40.82,54065.0,38.463,38.6045,38.463,38.5008,54065.0
2022-04-29 14:20:00,40.8,40.83,40.76,40.83,68805.0,38.4819,38.5102,38.4442,38.5102,68805.0
2022-04-29 14:30:00,40.81,40.81,40.7,40.73,55115.0,38.4913,38.4913,38.3876,38.4159,55115.0
2022-04-29 14:40:00,40.74,40.78,40.71,40.74,39330.0,38.4253,38.463,38.397,38.4253,39330.0
2022-04-29 14:50:00,40.73,40.73,40.62,40.68,51545.0,38.4159,38.4159,38.3121,38.3687,51545.0
2022-04-29 15:00:00,40.67,40.67,40.55,40.55,71915.0,38.3593,38.3593,38.2461,38.2461,71915.0
2022-04-29 15:10:00,40.55,40.59,40.51,40.56,103080.0,38.2461,38.2838,38.2084,38.2555,103080.0
2022-04-29 15:20:00,40.56,40.62,40.51,40.53,105905.0,38.2555,38.3121,38.2084,38.2273,105905.0
2022-04-29 15:30:00,40.52,40.6,40.49,40.55,141250.0,38.2178,38.2933,38.1895,38.2461,141250.0
2022-04-29 15:40:00,40.53,40.59,40.34,40.34,138785.0,38.2273,38.2838,38.048,38.048,138785.0
2022-04-29 15:50:00,40.3,40.34,40.19,40.3,527590.0,38.0103,38.048,37.9066,38.0103,527590.0
2022-05-02 09:30:00,40.43,40.78,40.35,40.66,168585.0,38.1329,38.463,38.0575,38.3499,168585.0
2022-05-02 09:40:00,40.7,40.77,40.44,40.59,134870.0,38.3876,38.4536,38.1424,38.2838,134870.0
2022-05-02 09:50:00,40.59,40.78,40.58,40.71,93880.0,38.2838,38.463,38.2744,38.397,93880.0
2022-05-02 10:00:00,40.71,40.96,40.67,40.91,130765.0,38.397,38.6328,38.3593,38.5857,130765.0
2022-05-02 10:10:00,40.9,41.05,40.79,41.04,93445.0,38.5762,38.7177,38.4725,38.7083,93445.0
2022-05-02 10:20:00,41.05,41.47,41.01,41.33,116390.0,38.7177,39.1138,38.68,38.9818,116390.0
2022-05-02 10:30:00,41.3,41.3,41.09,41.29,56780.0,38.9535,38.9535,38.7554,38.9441,56780.0
2022-05-02 10:40:00,41.31,41.45,41.25,41.3,74560.0,38.9629,39.095,38.9063,38.9535,74560.0
2022-05-02 10:50:00,41.31,41.31,40.92,40.99,87085.0,38.9629,38.9629,38.5951,38.6611,87085.0
2022-05-02 11:00:00,40.97,41.04,40.77,40.84,87300.0,38.6423,38.7083,38.4536,38.5196,87300.0
2022-05-02 11:10:00,40.84,40.98,40.73,40.88,109700.0,38.5196,38.6517,38.4159,38.5574,109700.0
2022-05-02 11:20:00,40.87,40.93,40.69,40.77,69415.0,38.5479,38.6045,38.3782,38.4536,69415.0
2022-05-02 11:30:00,40.77,40.85,40.66,40.74,128060.0,38.4536,38.5291,38.3499,38.4253,128060.0
2022-05-02 11:40:00,40.75,40.9,40.73,40.84,44440.0,38.4348,38.5762,38.4159,38.5196,44440.0
2022-05-02 11:50:00,40.81,40.95,40.8,40.95,48620.0,38.4913,38.6234,38.4819,38.6234,48620.0
2022-05-02 12:00:00,40.95,40.98,40.66,40.72,55370.0,38.6234,38.6517,38.3499,38.4065,55370.0
2022-05-02 12:10:00,40.75,40.86,40.72,40.86,47145.0,38.4348,38.5385,38.4065,38.5385,47145.0
2022-05-02 12:20:00,40.9,40.9,40.67,40.7,54030.0,38.5762,38.5762,38.3593,38.3876,54030.0
2022-05-02 12:30:00,40.75,40.86,40.73,40.74,39465.0,38.4348,38.5385,38.4159,38.4253,39465.0
2022-05-02 12:40:00,40.75,40.79,40.65,40.65,31805.0,38.4348,38.4725,38.3404,38.3404,31805.0
2022-05-02 12:50:00,40.65,40.67,40.47,40.54,48940.0,38.3404,38.3593,38.1707,38.2367,48940.0
2022-05-02 13:00:00,40.57,40.57,40.29,40.46,73055.0,38.265,38.265,38.0009,38.1612,73055.0
2022-05-02 13:10:00,40.47,40.59,40.45,40.49,83500.0,38.1707,38.2838,38.1518,38.1895,83500.0
2022-05-02 13:20:00,40.5,40.58,40.47,40.54,46225.0,38.199,38.2744,38.1707,38.2367,46225.0
2022-05-02 13:30:00,40.6,40.67,40.52,40.56,38140.0,38.2933,38.3593,38.2178,38.2555,38140.0
2022-05-02 13:40:00,40.56,40.62,40.49,40.5,52535.0,38.2555,38.3121,38.1895,38.199,52535.0
2022-05-02 13:50:00,40.56,40.56,40.45,40.54,35920.0,38.2555,38.2555,38.1518,38.2367,35920.0
2022-05-02 14:00:00,40.55,40.67,40.48,40.6,46625.0,38.2461,38.3593,38.1801,38.2933,46625.0
2022-05-02 14:10:00,40.58,40.59,40.34,40.41,78490.0,38.2744,38.2838,38.048,38.1141,78490.0
2022-05-02 14:20:00,40.41,40.54,40.39,40.51,36500.0,38.1141,38.2367,38.0952,38.2084,36500.0
2022-05-02 14:30:00,40.53,40.57,40.46,40.52,48840.0,38.2273,38.265,38.1612,38.2178,48840.0
2022-05-02 14:40:00,40.52,40.53,40.37,40.49,91715.0,38.2178,38.2273,38.0763,38.1895,91715.0
2022-05-02 14:50:00,40.48,40.63,40.45,40.54,55795.0,38.1801,38.3216,38.1518,38.2367,55795.0
2022-05-02 15:00:00,40.55,40.83,40.52,40.76,43175.0,38.2461,38.5102,38.2178,38.4442,43175.0
2022-05-02 15:10:00,40.8,40.95,40.75,40.92,42555.0,38.4819,38.6234,38.4348,38.5951,42555.0
2022-05-02 15:20:00,40.94,41.06,40.94,41.0,90035.0,38.614,38.7271,38.614,38.6705,90035.0
2022-05-02 15:30:00,41.03,41.23,41.03,41.11,96255.0,38.6988,38.8875,38.6988,38.7743,96255.0
2022-05-02 15:40:00,41.13,41.22,40.99,41.21,148190.0,38.7932,38.878,38.6611,38.8686,148190.0
2022-05-02 15:50:00,41.23,41.36,41.2,41.28,368250.0,38.8875,39.0101,38.8592,38.9346,368250.0
2022-05-03 09:30:00,41.23,41.38,40.8,40.99,154545.0,38.8875,39.029,38.4819,38.6611,154545.0
2022-05-03 09:40:00,41.02,41.23,40.87,41.03,78785.0,38.6894,38.8875,38.5479,38.6988,78785.0
2022-05-03 09:50:00,41.08,41.24,40.98,41.14,65335.0,38.746,38.8969,38.6517,38.8026,65335.0
2022-05-03 10:00:00,41.17,41.24,41.01,41.04,107570.0,38.8309,38.8969,38.68,38.7083,107570.0
2022-05-03 10:10:00,41.04,41.15,40.92,41.15,79695.0,38.7083,38.812,38.5951,38.812,79695.0
2022-05-03 10:20:00,41.18,41.26,41.05,41.09,62430.0,38.8403,38.9158,38.7177,38.7554,62430.0
2022-05-03 10:30:00,41.11,41.13,40.92,40.95,284540.0,38.7743,38.7932,38.5951,38.6234,284540.0
2022-05-03 10:40:00,40.91,40.97,40.84,40.93,92725.0,38.5857,38.6423,38.5196,38.6045,92725.0
2022-05-03 10:50:00,40.9,41.04,40.9,40.94,115850.0,38.5762,38.7083,38.5762,38.614,115850.0
2022-05-03 11:00:00,40.99,41.2,40.92,41.2,98575.0,38.6611,38.8592,38.5951,38.8592,98575.0
2022-05-03 11:10:00,41.18,41.21,41.06,41.11,146065.0,38.8403,38.8686,38.7271,38.7743,146065.0
2022-05-03 11:20:00,41.13,41.3,41.11,41.15,65920.0,38.7932,38.9535,38.7743,38.812,65920.0
2022-05-03 11:30:00,41.17,41.32,41.17,41.29,57700.0,38.8309,38.9724,38.8309,38.9441,57700.0
2022-05-03 11:40:00,41.28,41.3,41.15,41.18,53885.0,38.9346,38.9535,38.812,38.8403,53885.0
2022-05-03 11:50:00,41.13,41.27,41.11,41.27,38350.0,38.7932,38.9252,38.7743,38.9252,38350.0
2022-05-03 12:00:00,41.28,41.48,41.24,41.24,121350.0,38.9346,39.1233,38.8969,38.8969,121350.0
2022-05-03 12:10:00,41.24,41.31,41.2,41.31,42765.0,38.8969,38.9629,38.8592,38.9629,42765.0
2022-05-03 12:20:00,41.32,41.34,41.23,41.23,82895.0,38.9724,38.9912,38.8875,38.8875,82895.0
2022-05-03 12:30:00,41.18,41.2,41.1,41.1,88530.0,38.8403,38.8592,38.7649,38.7649,88530.0
2022-05-03 12:40:00,41.13,41.15,41.05,41.05,21565.0,38.7932,38.812,38.7177,38.7177,21565.0
2022-05-03 12:50:00,41.07,41.21,41.03,41.12,54635.0,38.7366,38.8686,38.6988,38.7837,54635.0
2022-05-03 13:00:00,41.15,41.24,41.15,41.18,25430.0,38.812,38.8969,38.812,38.8403,25430.0
2022-05-03 13:10:00,41.18,41.32,41.18,41.24,26505.0,38.8403,38.9724,38.8403,38.8969,26505.0
2022-05-03 13:20:00,41.21,41.29,41.15,41.16,29340.0,38.8686,38.9441,38.812,38.8215,29340.0
2022-05-03 13:30:00,41.19,41.26,41.18,41.2,41365.0,38.8498,38.9158,38.8403,38.8592,41365.0
2022-05-03 13:40:00,41.21,41.24,41.15,41.17,51145.0,38.8686,38.8969,38.812,38.8309,51145.0
2022-05-03 13:50:00,41.18,41.22,41.09,41.2,69530.0,38.8403,38.878,38.7554,38.8592,69530.0
2022-05-03 14:00:00,41.2,41.22,41.06,41.09,37145.0,38.8592,38.878,38.7271,38.7554,37145.0
2022-05-03 14:10:00,41.09,41.11,40.89,40.91,103595.0,38.7554,38.7743,38.5668,38.5857,103595.0
2022-05-03 14:20:00,40.9,41.03,40.9,40.95,78645.0,38.5762,38.6988,38.5762,38.6234,78645.0
2022-05-03 14:30:00,40.97,41.1,40.94,40.94,70930.0,38.6423,38.7649,38.614,38.614,70930.0
2022-05-03 14:40:00,40.92,41.09,40.88,41.05,47095.0,38.5951,38.7554,38.5574,38.7177,47095.0
2022-05-03 14:50:00,41.03,41.28,41.03,41.26,102295.0,38.6988,38.9346,38.6988,38.9158,102295.0
2022-05-03 15:00:00,41.25,41.27,41.19,41.24,74690.0,38.9063,38.9252,38.8498,38.8969,74690.0
2022-05-03 15:10:00,41.27,41.27,41.16,41.17,53105.0,38.9252,38.9252,38.8215,38.8309,53105.0
2022-05-03 15:20:00,41.17,41.21,41.07,41.15,59185.0,38.8309,38.8686,38.7366,38.812,59185.0
2022-05-03 15:30:00,41.14,41.19,41.05,41.1,90635.0,38.8026,38.8498,38.7177,38.7649,90635.0
2022-05-03 15:40:00,41.09,41.2,41.01,41.13,108575.0,38.7554,38.8592,38.68,38.7932,108575.0
2022-05-03 15:50:00,41.13,41.23,41.06,41.11,258945.0,38.7932,38.8875,38.7271,38.7743,258945.0
2022-05-04 09:30:00,41.2,41.76,41.19,41.57,99300.0,38.8592,39.3874,38.8498,39.2082,99300.0
2022-05-04 09:40:00,41.44,41.53,41.18,41.44,97435.0,39.0855,39.1704,38.8403,39.0855,97435.0
2022-05-04 09:50:00,41.4,41.4,41.1,41.17,58780.0,39.0478,39.0478,38.7649,38.8309,58780.0
2022-05-04 10:00:00,41.19,41.28,41.13,41.28,45275.0,38.8498,38.9346,38.7932,38.9346,45275.0
2022-05-04 10:10:00,41.27,41.42,41.26,41.38,40680.0,38.9252,39.0667,38.9158,39.029,40680.0
2022-05-04 10:20:00,41.38,41.38,41.21,41.24,44765.0,39.029,39.029,38.8686,38.8969,44765.0
2022-05-04 10:30:00,41.21,41.38,41.12,41.38,37930.0,38.8686,39.029,38.7837,39.029,37930.0
2022-05-04 10:40:00,41.39,41.41,41.32,41.37,47125.0,39.0384,39.0573,38.9724,39.0195,47125.0
2022-05-04 10:50:00,41.33,41.48,41.18,41.44,55025.0,38.9818,39.1233,38.8403,39.0855,55025.0
2022-05-04 11:00:00,41.46,41.5,41.25,41.25,73800.0,39.1044,39.1421,38.9063,38.9063,73800.0
2022-05-04 11:10:00,41.25,41.25,41.12,41.22,68435.0,38.9063,38.9063,38.7837,38.878,68435.0
2022-05-04 11:20:00,41.22,41.33,41.19,41.24,22855.0,38.878,38.9818,38.8498,38.8969,22855.0
2022-05-04 11:30:00,41.21,41.28,41.17,41.2,34380.0,38.8686,38.9346,38.8309,38.8592,34380.0
2022-05-04 11:40:00,41.2,41.25,41.15,41.23,18455.0,38.8592,38.9063,38.812,38.8875,18455.0
2022-05-04 11:50:00,41.23,41.24,41.11,41.12,36055.0,38.8875,38.8969,38.7743,38.7837,36055.0
2022-05-04 12:00:00,41.12,41.12,41.05,41.07,35445.0,38.7837,38.7837,38.7177,38.7366,35445.0
2022-05-04 12:10:00,41.07,41.22,41.07,41.17,54410.0,38.7366,38.878,38.7366,38.8309,54410.0
2022-05-04 12:20:00,41.15,41.25,41.15,41.2,37110.0,38.812,38.9063,38.812,38.8592,37110.0
2022-05-04 12:30:00,41.22,41.31,41.21,41.25,53115.0,38.878,38.9629,38.8686,38.9063,53115.0
2022-05-04 12:40:00,41.26,41.38,41.25,41.38,29035.0,38.9158,39.029,38.9063,39.029,29035.0
2022-05-04 12:50:00,41.38,41.38,41.27,41.31,28115.0,39.029,39.029,38.9252,38.9629,28115.0
2022-05-04 13:00:00,41.37,41.39,41.22,41.24,31245.0,39.0195,39.0384,38.878,38.8969,31245.0
2022-05-04 13:10:00,41.19,41.25,41.15,41.25,25225.0,38.8498,38.9063,38.812,38.9063,25225.0
2022-05-04 13:20:00,41.25,41.26,41.2,41.22,20260.0,38.9063,38.9158,38.8592,38.878,20260.0
2022-05-04 13:30:00,41.22,41.25,41.15,41.21,36940.0,38.878,38.9063,38.812,38.8686,36940.0
2022-05-04 13:40:00,41.24,41.29,41.2,41.27,68560.0,38.8969,38.9441,38.8592,38.9252,68560.0
2022-05-04 13:50:00,41.23,41.45,41.2,41.41,53545.0,38.8875,39.095,38.8592,39.0573,53545.0
2022-05-04 14:00:00,41.44,41.55,41.22,41.43,60210.0,39.0855,39.1893,38.878,39.0761,60210.0
2022-05-04 14:10:00,41.37,41.52,41.29,41.37,60510.0,39.0195,39.161,38.9441,39.0195,60510.0
2022-05-04 14:20:00,41.35,41.65,41.28,41.59,152640.0,39.0007,39.2836,38.9346,39.227,152640.0
2022-05-04 14:30:00,41.6,41.6,41.2,41.36,70720.0,39.2365,39.2365,38.8592,39.0101,70720.0
2022-05-04 14:40:00,41.36,41.92,41.34,41.83,87825.0,39.0101,39.5383,38.9912,39.4534,87825.0
2022-05-04 14:50:00,41.85,42.14,41.81,42.14,79630.0,39.4723,39.7458,39.4345,39.7458,79630.0
2022-05-04 15:00:00,42.17,42.26,42.12,42.2,142250.0,39.7741,39.859,39.7269,39.8024,142250.0
2022-05-04 15:10:00,42.22,42.36,42.15,42.18,80985.0,39.8212,39.9533,39.7552,39.7835,80985.0
2022-05-04 15:20:00,42.21,42.29,42.18,42.29,67775.0,39.8118,39.8873,39.7835,39.8873,67775.0
2022-05-04 15:30:00,42.29,42.34,42.24,42.34,158180.0,39.8873,39.9344,39.8401,39.9344,158180.0
2022-05-04 15:40:00,42.35,42.56,42.28,42.54,104325.0,39.9438,40.1419,39.8778,40.1231,104325.0
2022-05-04 15:50:00,42.57,42.61,42.51,42.56,535005.0,40.1513,40.1891,40.0948,40.1419,535005.0
2022-05-05 09:30:00,42.41,42.61,42.03,42.05,157425.0,40.0004,40.1891,39.642,39.6609,157425.0
2022-05-05 09:40:00,42.04,42.12,41.46,41.61,90790.0,39.6515,39.7269,39.1044,39.2459,90790.0
2022-05-05 09:50:00,41.61,41.65,41.48,41.51,84945.0,39.2459,39.2836,39.1233,39.1516,84945.0
2022-05-05 10:00:00,41.47,41.5,41.13,41.21,93795.0,39.1138,39.1421,38.7932,38.8686,93795.0
2022-05-05 10:10:00,41.19,41.39,41.19,41.38,29190.0,38.8498,39.0384,38.8498,39.029,29190.0
2022-05-05 10:20:00,41.36,41.43,41.18,41.23,48400.0,39.0101,39.0761,38.8403,38.8875,48400.0
2022-05-05 10:30:00,41.21,41.29,41.07,41.1,43060.0,38.8686,38.9441,38.7366,38.7649,43060.0
2022-05-05 10:40:00,41.07,41.17,40.95,40.99,87845.0,38.7366,38.8309,38.6234,38.6611,87845.0
2022-05-05 10:50:00,41.0,41.15,40.97,41.14,76570.0,38.6705,38.812,38.6423,38.8026,76570.0
2022-05-05 11:00:00,41.15,41.18,40.86,40.92,55420.0,38.812,38.8403,38.5385,38.5951,55420.0
2022-05-05 11:10:00,40.93,40.97,40.79,40.9,72430.0,38.6045,38.6423,38.4725,38.5762,72430.0
2022-05-05 11:20:00,40.89,40.91,40.78,40.9,31255.0,38.5668,38.5857,38.463,38.5762,31255.0
2022-05-05 11:30:00,40.9,41.03,40.85,40.99,16315.0,38.5762,38.6988,38.5291,38.6611,16315.0
2022-05-05 11:40:00,40.99,41.04,40.8,40.86,31000.0,38.6611,38.7083,38.4819,38.5385,31000.0
2022-05-05 11:50:00,40.86,40.88,40.74,40.84,93190.0,38.5385,38.5574,38.4253,38.5196,93190.0
2022-05-05 12:00:00,40.84,41.02,40.71,40.96,67835.0,38.5196,38.6894,38.397,38.6328,67835.0
2022-05-05 12:10:00,40.97,41.01,40.88,40.95,30245.0,38.6423,38.68,38.5574,38.6234,30245.0
2022-05-05 12:20:00,40.95,41.04,40.86,40.99,33810.0,38.6234,38.7083,38.5385,38.6611,33810.0
2022-05-05 12:30:00,41.01,41.06,40.87,40.87,15480.0,38.68,38.7271,38.5479,38.5479,15480.0
2022-05-05 12:40:00,40.87,40.87,40.74,40.76,31180.0,38.5479,38.5479,38.4253,38.4442,31180.0
2022-05-05 12:50:00,40.78,40.92,40.73,40.88,24085.0,38.463,38.5951,38.4159,38.5574,24085.0
2022-05-05 13:00:00,40.95,41.2,40.95,41.16,74955.0,38.6234,38.8592,38.6234,38.8215,74955.0
2022-05-05 13:10:00,41.15,41.16,40.96,41.07,59940.0,38.812,38.8215,38.6328,38.7366,59940.0
2022-05-05 13:20:00,41.05,41.05,40.95,41.01,36245.0,38.7177,38.7177,38.6234,38.68,36245.0
2022-05-05 13:30:00,40.99,41.1,40.93,40.99,36225.0,38.6611,38.7649,38.6045,38.6611,36225.0
2022-05-05 13:40:00,40.99,41.07,40.92,40.96,41360.0,38.6611,38.7366,38.5951,38.6328,41360.0
2022-05-05 13:50:00,40.92,40.94,40.84,40.89,30330.0,38.5951,38.614,38.5196,38.5668,30330.0
2022-05-05 14:00:00,40.9,40.96,40.82,40.89,32490.0,38.5762,38.6328,38.5008,38.5668,32490.0
2022-05-05 14:10:00,40.93,40.93,40.7,40.83,66985.0,38.6045,38.6045,38.3876,38.5102,66985.0
2022-05-05 14:20:00,40.87,40.87,40.64,40.64,41780.0,38.5479,38.5479,38.331,38.331,41780.0
2022-05-05 14:30:00,40.66,40.67,40.5,40.64,103110.0,38.3499,38.3593,38.199,38.331,103110.0
2022-05-05 14:40:00,40.59,40.79,40.59,40.75,31530.0,38.2838,38.4725,38.2838,38.4348,31530.0
2022-05-05 14:50:00,40.77,40.87,40.71,40.73,64055.0,38.4536,38.5479,38.397,38.4159,64055.0
2022-05-05 15:00:00,40.76,40.77,40.66,40.7,29895.0,38.4442,38.4536,38.3499,38.3876,29895.0
2022-05-05 15:10:00,40.72,40.74,40.44,40.5,95200.0,38.4065,38.4253,38.1424,38.199,95200.0
2022-05-05 15:20:00,40.47,40.56,40.4,40.41,88070.0,38.1707,38.2555,38.1046,38.1141,88070.0
2022-05-05 15:30:00,40.4,40.64,40.38,40.6,76090.0,38.1046,38.331,38.0858,38.2933,76090.0
2022-05-05 15:40:00,40.63,40.75,40.54,40.54,97365.0,38.3216,38.4348,38.2367,38.2367,97365.0
2022-05-05 15:50:00,40.56,40.9,40.56,40.9,477610.0,38.2555,38.5762,38.2555,38.5762,477610.0
2022-05-06 09:30:00,40.46,40.69,40.15,40.16,158970.0,38.1612,38.3782,37.8688,37.8783,158970.0
2022-05-06 09:40:00,40.19,40.38,39.89,40.0,103685.0,37.9066,38.0858,37.6236,37.7274,103685.0
2022-05-06 09:50:00,40.09,40.16,39.84,40.02,62390.0,37.8123,37.8783,37.5765,37.7462,62390.0
2022-05-06 10:00:00,39.97,40.15,39.85,40.11,177535.0,37.6991,37.8688,37.5859,37.8311,177535.0
2022-05-06 10:10:00,40.14,40.62,40.0,40.51,202785.0,37.8594,38.3121,37.7274,38.2084,202785.0
2022-05-06 10:20:00,40.45,40.57,40.38,40.39,63265.0,38.1518,38.265,38.0858,38.0952,63265.0
2022-05-06 10:30:00,40.41,40.42,40.07,40.12,87505.0,38.1141,38.1235,37.7934,37.8405,87505.0
2022-05-06 10:40:00,40.12,40.52,40.12,40.4,108430.0,37.8405,38.2178,37.8405,38.1046,108430.0
2022-05-06 10:50:00,40.39,40.71,40.32,40.61,76055.0,38.0952,38.397,38.0292,38.3027,76055.0
2022-05-06 11:00:00,40.62,40.63,40.43,40.46,83725.0,38.3121,38.3216,38.1329,38.1612,83725.0
2022-05-06 11:10:00,40.43,40.7,40.39,40.6,121755.0,38.1329,38.3876,38.0952,38.2933,121755.0
2022-05-06 11:20:00,40.61,40.73,40.57,40.64,97665.0,38.3027,38.4159,38.265,38.331,97665.0
2022-05-06 11:30:00,40.63,40.66,40.29,40.29,55485.0,38.3216,38.3499,38.0009,38.0009,55485.0
2022-05-06 11:40:00,40.31,40.44,40.25,40.32,122430.0,38.0198,38.1424,37.9632,38.0292,122430.0
2022-05-06 11:50:00,40.34,40.52,40.27,40.32,48105.0,38.048,38.2178,37.982,38.0292,48105.0
2022-05-06 12:00:00,40.33,40.65,40.24,40.47,93385.0,38.0386,38.3404,37.9537,38.1707,93385.0
2022-05-06 12:10:00,40.49,40.5,40.31,40.31,43270.0,38.1895,38.199,38.0198,38.0198,43270.0
2022-05-06 12:20:00,40.32,40.61,40.32,40.61,53015.0,38.0292,38.3027,38.0292,38.3027,53015.0
2022-05-06 12:30:00,40.6,40.72,40.54,40.65,61510.0,38.2933,38.4065,38.2367,38.3404,61510.0
2022-05-06 12:40:00,40.62,40.76,40.61,40.64,52845.0,38.3121,38.4442,38.3027,38.331,52845.0
2022-05-06 12:50:00,40.62,40.91,40.59,40.88,173750.0,38.3121,38.5857,38.2838,38.5574,173750.0
2022-05-06 13:00:00,40.89,40.95,40.75,40.83,61940.0,38.5668,38.6234,38.4348,38.5102,61940.0
2022-05-06 13:10:00,40.83,40.85,40.7,40.73,55755.0,38.5102,38.5291,38.3876,38.4159,55755.0
2022-05-06 13:20:00,40.71,40.87,40.67,40.78,64145.0,38.397,38.5479,38.3593,38.463,64145.0
2022-05-06 13:30:00,40.74,40.78,40.57,40.62,77195.0,38.4253,38.463,38.265,38.3121,77195.0
2022-05-06 13:40:00,40.64,40.72,40.57,40.63,37120.0,38.331,38.4065,38.265,38.3216,37120.0
2022-05-06 13:50:00,40.61,40.61,40.39,40.49,68285.0,38.3027,38.3027,38.0952,38.1895,68285.0
2022-05-06 14:00:00,40.47,40.55,40.39,40.43,71325.0,38.1707,38.2461,38.0952,38.1329,71325.0
2022-05-06 14:10:00,40.44,40.63,40.44,40.54,43730.0,38.1424,38.3216,38.1424,38.2367,43730.0
2022-05-06 14:20:00,40.52,40.56,40.43,40.47,46425.0,38.2178,38.2555,38.1329,38.1707,46425.0
2022-05-06 14:30:00,40.48,40.53,40.4,40.5,68345.0,38.1801,38.2273,38.1046,38.199,68345.0
2022-05-06 14:40:00,40.51,40.56,40.4,40.52,70300.0,38.2084,38.2555,38.1046,38.2178,70300.0
2022-05-06 14:50:00,40.51,40.6,40.47,40.47,59640.0,38.2084,38.2933,38.1707,38.1707,59640.0
2022-05-06 15:00:00,40.44,40.44,40.23,40.24,82910.0,38.1424,38.1424,37.9443,37.9537,82910.0
2022-05-06 15:10:00,40.27,40.32,40.22,40.29,49280.0,37.982,38.0292,37.9349,38.0009,49280.0
2022-05-06 15:20:00,40.3,40.33,40.18,40.3,83920.0,38.0103,38.0386,37.8971,38.0103,83920.0
2022-05-06 15:30:00,40.3,40.6,40.29,40.58,95600.0,38.0103,38.2933,38.0009,38.2744,95600.0
2022-05-06 15:40:00,40.57,40.76,40.49,40.72,122535.0,38.265,38.4442,38.1895,38.4065,122535.0
2022-05-06 15:50:00,40.72,40.75,40.48,40.51,449280.0,38.4065,38.4348,38.1801,38.2084,449280.0
2022-05-09 09:30:00,40.07,40.22,39.78,40.16,131575.0,37.7934,37.9349,37.5199,37.8783,131575.0
2022-05-09 09:40:00,40.12,40.22,39.9,40.22,62415.0,37.8405,37.9349,37.633,37.9349,62415.0
2022-05-09 09:50:00,40.14,40.51,40.04,40.35,99685.0,37.8594,38.2084,37.7651,38.0575,99685.0
2022-05-09 10:00:00,40.26,40.36,39.93,39.93,67635.0,37.9726,38.0669,37.6613,37.6613,67635.0
2022-05-09 10:10:00,39.98,40.32,39.97,40.12,22500.0,37.7085,38.0292,37.6991,37.8405,22500.0
2022-05-09 10:20:00,40.09,40.23,40.04,40.06,65765.0,37.8123,37.9443,37.7651,37.784,65765.0
2022-05-09 10:30:00,40.03,40.16,39.98,39.98,113230.0,37.7557,37.8783,37.7085,37.7085,113230.0
2022-05-09 10:40:00,39.98,40.15,39.97,40.0,74255.0,37.7085,37.8688,37.6991,37.7274,74255.0
2022-05-09 10:50:00,40.0,40.02,39.73,39.76,169910.0,37.7274,37.7462,37.4727,37.501,169910.0
2022-05-09 11:00:00,39.76,39.93,39.72,39.93,130095.0,37.501,37.6613,37.4633,37.6613,130095.0
2022-05-09 11:10:00,39.93,40.02,39.82,39.88,56170.0,37.6613,37.7462,37.5576,37.6142,56170.0
2022-05-09 11:20:00,39.9,39.94,39.75,39.88,85160.0,37.633,37.6708,37.4916,37.6142,85160.0
2022-05-09 11:30:00,39.87,40.01,39.78,40.0,46925.0,37.6048,37.7368,37.5199,37.7274,46925.0
2022-05-09 11:40:00,40.0,40.02,39.92,39.96,53895.0,37.7274,37.7462,37.6519,37.6896,53895.0
2022-05-09 11:50:00,39.97,40.03,39.91,40.0,34960.0,37.6991,37.7557,37.6425,37.7274,34960.0
2022-05-09 12:00:00,39.96,40.05,39.93,40.0,85515.0,37.6896,37.7745,37.6613,37.7274,85515.0
2022-05-09 12:10:00,39.99,40.13,39.99,40.1,62755.0,37.7179,37.85,37.7179,37.8217,62755.0
2022-05-09 12:20:00,40.08,40.11,40.01,40.1,55625.0,37.8028,37.8311,37.7368,37.8217,55625.0
2022-05-09 12:30:00,40.1,40.12,39.96,39.96,79255.0,37.8217,37.8405,37.6896,37.6896,79255.0
2022-05-09 12:40:00,39.97,39.99,39.85,39.86,43170.0,37.6991,37.7179,37.5859,37.5953,43170.0
2022-05-09 12:50:00,39.88,39.89,39.7,39.75,67405.0,37.6142,37.6236,37.4444,37.4916,67405.0
2022-05-09 13:00:00,39.75,39.75,39.66,39.66,70590.0,37.4916,37.4916,37.4067,37.4067,70590.0
2022-05-09 13:10:00,39.64,39.68,39.58,39.6,90910.0,37.3878,37.4255,37.3312,37.3501,90910.0
2022-05-09 13:20:00,39.59,39.68,39.53,39.66,353805.0,37.3407,37.4255,37.2841,37.4067,353805.0
2022-05-09 13:30:00,39.66,39.74,39.61,39.7,57930.0,37.4067,37.4821,37.3595,37.4444,57930.0
2022-05-09 13:40:00,39.69,39.98,39.68,39.93,51605.0,37.435,37.7085,37.4255,37.6613,51605.0
2022-05-09 13:50:00,39.91,39.94,39.74,39.94,109870.0,37.6425,37.6708,37.4821,37.6708,109870.0
2022-05-09 14:00:00,39.94,40.03,39.91,39.91,41655.0,37.6708,37.7557,37.6425,37.6425,41655.0
2022-05-09 14:10:00,39.92,40.05,39.9,40.05,70695.0,37.6519,37.7745,37.633,37.7745,70695.0
2022-05-09 14:20:00,40.04,40.07,39.89,39.91,43375.0,37.7651,37.7934,37.6236,37.6425,43375.0
2022-05-09 14:30:00,39.89,39.93,39.8,39.9,48140.0,37.6236,37.6613,37.5387,37.633,48140.0
2022-05-09 14:40:00,39.9,40.0,39.83,39.88,64975.0,37.633,37.7274,37.567,37.6142,64975.0
2022-05-09 14:50:00,39.8,40.0,39.8,39.94,68920.0,37.5387,37.7274,37.5387,37.6708,68920.0
2022-05-09 15:00:00,39.97,40.03,39.85,39.89,109650.0,37.6991,37.7557,37.5859,37.6236,109650.0
2022-05-09 15:10:00,39.89,40.11,39.89,39.96,102665.0,37.6236,37.8311,37.6236,37.6896,102665.0
2022-05-09 15:20:00,39.95,39.95,39.76,39.81,81795.0,37.6802,37.6802,37.501,37.5482,81795.0
2022-05-09 15:30:00,39.8,39.8,39.64,39.64,129560.0,37.5387,37.5387,37.3878,37.3878,129560.0
2022-05-09 15:40:00,39.63,39.72,39.55,39.55,96820.0,37.3784,37.4633,37.3029,37.3029,96820.0
2022-05-09 15:50:00,39.54,39.71,39.46,39.65,411525.0,37.2935,37.4538,37.218,37.3972,411525.0
2022-05-10 09:30:00,40.03,40.11,39.78,39.78,147165.0,37.7557,37.8311,37.5199,37.5199,147165.0
2022-05-10 09:40:00,39.76,39.89,39.44,39.45,64240.0,37.501,37.6236,37.1992,37.2086,64240.0
2022-05-10 09:50:00,39.47,39.48,39.12,39.31,57540.0,37.2275,37.2369,36.8974,37.0766,57540.0
2022-05-10 10:00:00,39.34,39.36,39.11,39.14,89480.0,37.1049,37.1237,36.8879,36.9162,89480.0
2022-05-10 10:10:00,39.16,39.31,39.08,39.26,75840.0,36.9351,37.0766,36.8596,37.0294,75840.0
2022-05-10 10:20:00,39.28,39.33,39.02,39.14,42295.0,37.0483,37.0954,36.803,36.9162,42295.0
2022-05-10 10:30:00,39.14,39.22,39.09,39.16,48420.0,36.9162,36.9917,36.8691,36.9351,48420.0
2022-05-10 10:40:00,39.16,39.17,38.95,39.0,121665.0,36.9351,36.9445,36.737,36.7842,121665.0
2022-05-10 10:50:00,39.01,39.21,38.93,39.14,128950.0,36.7936,36.9822,36.7182,36.9162,128950.0
2022-05-10 11:00:00,39.14,39.15,38.91,38.96,142980.0,36.9162,36.9257,36.6993,36.7465,142980.0
2022-05-10 11:10:00,38.93,38.99,38.79,38.95,78185.0,36.7182,36.7747,36.5861,36.737,78185.0
2022-05-10 11:20:00,38.96,38.96,38.61,38.8,78700.0,36.7465,36.7465,36.4163,36.5955,78700.0
2022-05-10 11:30:00,38.78,39.05,38.66,39.05,45320.0,36.5767,36.8313,36.4635,36.8313,45320.0
2022-05-10 11:40:00,39.04,39.08,38.91,39.0,69960.0,36.8219,36.8596,36.6993,36.7842,69960.0
2022-05-10 11:50:00,39.0,39.05,38.89,38.93,63415.0,36.7842,36.8313,36.6804,36.7182,63415.0
2022-05-10 12:00:00,38.99,39.04,38.82,38.85,45055.0,36.7747,36.8219,36.6144,36.6427,45055.0
2022-05-10 12:10:00,38.84,39.0,38.73,38.96,117965.0,36.6333,36.7842,36.5295,36.7465,117965.0
2022-05-10 12:20:00,38.96,39.04,38.92,38.95,78230.0,36.7465,36.8219,36.7087,36.737,78230.0
2022-05-10 12:30:00,38.94,38.98,38.77,38.9,101980.0,36.7276,36.7653,36.5672,36.6899,101980.0
2022-05-10 12:40:00,38.87,39.14,38.86,39.14,44135.0,36.6616,36.9162,36.6521,36.9162,44135.0
2022-05-10 12:50:00,39.06,39.06,38.77,38.81,116160.0,36.8408,36.8408,36.5672,36.605,116160.0
2022-05-10 13:00:00,38.82,39.04,38.8,38.98,33695.0,36.6144,36.8219,36.5955,36.7653,33695.0
2022-05-10 13:10:00,38.96,38.98,38.84,38.9,48760.0,36.7465,36.7653,36.6333,36.6899,48760.0
2022-05-10 13:20:00,38.93,39.11,38.86,39.11,50765.0,36.7182,36.8879,36.6521,36.8879,50765.0
2022-05-10 13:30:00,39.13,39.4,39.12,39.36,35455.0,36.9068,37.1615,36.8974,37.1237,35455.0
2022-05-10 13:40:00,39.4,39.45,39.35,39.4,50075.0,37.1615,37.2086,37.1143,37.1615,50075.0
2022-05-10 13:50:00,39.44,39.62,39.37,39.61,66680.0,37.1992,37.369,37.1332,37.3595,66680.0
2022-05-10 14:00:00,39.61,39.73,39.54,39.59,67625.0,37.3595,37.4727,37.2935,37.3407,67625.0
2022-05-10 14:10:00,39.56,39.71,39.5,39.59,55030.0,37.3124,37.4538,37.2558,37.3407,55030.0
2022-05-10 14:20:00,39.61,39.67,39.42,39.5,74500.0,37.3595,37.4161,37.1803,37.2558,74500.0
2022-05-10 14:30:00,39.52,39.67,39.47,39.56,82775.0,37.2746,37.4161,37.2275,37.3124,82775.0
2022-05-10 14:40:00,39.57,39.65,39.42,39.48,100530.0,37.3218,37.3972,37.1803,37.2369,100530.0
2022-05-10 14:50:00,39.52,39.61,39.43,39.5,42620.0,37.2746,37.3595,37.1897,37.2558,42620.0
2022-05-10 15:00:00,39.53,39.56,39.38,39.41,96690.0,37.2841,37.3124,37.1426,37.1709,96690.0
2022-05-10 15:10:00,39.41,39.53,39.39,39.51,93385.0,37.1709,37.2841,37.152,37.2652,93385.0
2022-05-10 15:20:00,39.54,39.54,39.37,39.49,92730.0,37.2935,37.2935,37.1332,37.2463,92730.0
2022-05-10 15:30:00,39.5,39.59,39.42,39.52,190050.0,37.2558,37.3407,37.1803,37.2746,190050.0
2022-05-10 15:40:00,39.5,39.7,39.48,39.59,134740.0,37.2558,37.4444,37.2369,37.3407,134740.0
2022-05-10 15:50:00,39.58,39.63,39.47,39.6,362240.0,37.3312,37.3784,37.2275,37.3501,362240.0
2022-05-11 09:30:00,39.3,39.8,39.29,39.34,90525.0,37.0671,37.5387,37.0577,37.1049,90525.0
2022-05-11 09:40:00,39.38,39.8,39.38,39.67,27635.0,37.1426,37.5387,37.1426,37.4161,27635.0
2022-05-11 09:50:00,39.74,39.91,39.64,39.88,41610.0,37.4821,37.6425,37.3878,37.6142,41610.0
2022-05-11 10:00:00,39.83,39.83,39.54,39.72,46295.0,37.567,37.567,37.2935,37.4633,46295.0
2022-05-11 10:10:00,39.66,39.79,39.59,39.68,91590.0,37.4067,37.5293,37.3407,37.4255,91590.0
2022-05-11 10:20:00,39.65,39.84,39.59,39.68,35245.0,37.3972,37.5765,37.3407,37.4255,35245.0
2022-05-11 10:30:00,39.69,39.71,39.43,39.64,48025.0,37.435,37.4538,37.1897,37.3878,48025.0
2022-05-11 10:40:00,39.66,39.68,39.52,39.52,79215.0,37.4067,37.4255,37.2746,37.2746,79215.0
2022-05-11 10:50:00,39.52,39.55,39.36,39.4,52905.0,37.2746,37.3029,37.1237,37.1615,52905.0
2022-05-11 11:00:00,39.37,39.43,39.27,39.38,59275.0,37.1332,37.1897,37.0388,37.1426,59275.0
2022-05-11 11:10:00,39.38,39.58,39.28,39.32,92780.0,37.1426,37.3312,37.0483,37.086,92780.0
2022-05-11 11:20:00,39.33,39.5,39.33,39.43,77190.0,37.0954,37.2558,37.0954,37.1897,77190.0
2022-05-11 11:30:00,39.42,39.55,39.37,39.54,63470.0,37.1803,37.3029,37.1332,37.2935,63470.0
2022-05-11 11:40:00,39.54,39.59,39.49,39.53,90740.0,37.2935,37.3407,37.2463,37.2841,90740.0
2022-05-11 11:50:00,39.52,39.55,39.32,39.45,30420.0,37.2746,37.3029,37.086,37.2086,30420.0
2022-05-11 12:00:00,39.48,39.49,39.38,39.38,30990.0,37.2369,37.2463,37.1426,37.1426,30990.0
2022-05-11 12:10:00,39.35,39.35,39.14,39.16,63255.0,37.1143,37.1143,36.9162,36.9351,63255.0
2022-05-11 12:20:00,39.15,39.34,39.0,39.01,65740.0,36.9257,37.1049,36.7842,36.7936,65740.0
2022-05-11 12:30:00,38.98,39.14,38.93,38.99,41740.0,36.7653,36.9162,36.7182,36.7747,41740.0
2022-05-11 12:40:00,38.99,39.07,38.87,39.03,61030.0,36.7747,36.8502,36.6616,36.8125,61030.0
2022-05-11 12:50:00,39.02,39.02,38.84,38.87,27815.0,36.803,36.803,36.6333,36.6616,27815.0
2022-05-11 13:00:00,38.84,38.89,38.69,38.7,89400.0,36.6333,36.6804,36.4918,36.5012,89400.0
2022-05-11 13:10:00,38.69,38.71,38.62,38.66,122040.0,36.4918,36.5107,36.4258,36.4635,122040.0
2022-05-11 13:20:00,38.68,38.71,38.6,38.65,90340.0,36.4824,36.5107,36.4069,36.4541,90340.0
2022-05-11 13:30:00,38.6,38.72,38.54,38.57,78080.0,36.4069,36.5201,36.3503,36.3786,78080.0
2022-05-11 13:40:00,38.56,38.61,38.46,38.47,66845.0,36.3692,36.4163,36.2749,36.2843,66845.0
2022-05-11 13:50:00,38.48,38.63,38.45,38.47,55975.0,36.2937,36.4352,36.2654,36.2843,55975.0
2022-05-11 14:00:00,38.47,38.63,38.44,38.53,91450.0,36.2843,36.4352,36.256,36.3409,91450.0
2022-05-11 14:10:00,38.51,38.62,38.45,38.62,56940.0,36.322,36.4258,36.2654,36.4258,56940.0
2022-05-11 14:20:00,38.62,38.82,38.53,38.71,36315.0,36.4258,36.6144,36.3409,36.5107,36315.0
2022-05-11 14:30:00,38.69,38.87,38.63,38.87,44190.0,36.4918,36.6616,36.4352,36.6616,44190.0
2022-05-11 14:40:00,38.82,38.91,38.77,38.77,49350.0,36.6144,36.6993,36.5672,36.5672,49350.0
2022-05-11 14:50:00,38.79,38.8,38.66,38.71,28110.0,36.5861,36.5955,36.4635,36.5107,28110.0
2022-05-11 15:00:00,38.66,38.71,38.58,38.65,29785.0,36.4635,36.5107,36.388,36.4541,29785.0
2022-05-11 15:10:00,38.65,38.73,38.53,38.6,29985.0,36.4541,36.5295,36.3409,36.4069,29985.0
2022-05-11 15:20:00,38.59,38.61,38.5,38.55,52725.0,36.3975,36.4163,36.3126,36.3597,52725.0
2022-05-11 15:30:00,38.53,38.56,38.37,38.38,54245.0,36.3409,36.3692,36.19,36.1994,54245.0
2022-05-11 15:40:00,38.4,38.41,38.28,38.29,95305.0,36.2183,36.2277,36.1051,36.1145,95305.0
2022-05-11 15:50:00,38.28,38.35,38.24,38.33,308425.0,36.1051,36.1711,36.0674,36.1522,308425.0
2022-05-12 09:30:00,38.1,38.45,38.1,38.39,180165.0,35.9353,36.2654,35.9353,36.2088,180165.0
2022-05-12 09:40:00,38.37,38.82,38.37,38.82,64835.0,36.19,36.6144,36.19,36.6144,64835.0
2022-05-12 09:50:00,38.75,39.06,38.73,38.86,61550.0,36.5484,36.8408,36.5295,36.6521,61550.0
2022-05-12 10:00:00,38.85,39.12,38.81,39.12,27755.0,36.6427,36.8974,36.605,36.8974,27755.0
2022-05-12 10:10:00,39.07,39.12,38.9,38.99,39935.0,36.8502,36.8974,36.6899,36.7747,39935.0
2022-05-12 10:20:00,38.99,39.25,38.98,39.03,71770.0,36.7747,37.02,36.7653,36.8125,71770.0
2022-05-12 10:30:00,39.08,39.16,39.0,39.16,44035.0,36.8596,36.9351,36.7842,36.9351,44035.0
2022-05-12 10:40:00,39.15,39.28,39.02,39.22,18565.0,36.9257,37.0483,36.803,36.9917,18565.0
2022-05-12 10:50:00,39.23,39.3,39.13,39.24,49015.0,37.0011,37.0671,36.9068,37.0105,49015.0
2022-05-12 11:00:00,39.23,39.44,39.21,39.4,25735.0,37.0011,37.1992,36.9822,37.1615,25735.0
2022-05-12 11:10:00,39.42,39.43,39.17,39.22,37400.0,37.1803,37.1897,36.9445,36.9917,37400.0
2022-05-12 11:20:00,39.22,39.26,39.15,39.2,31875.0,36.9917,37.0294,36.9257,36.9728,31875.0
2022-05-12 11:30:00,39.26,39.26,39.03,39.16,27285.0,37.0294,37.0294,36.8125,36.9351,27285.0
2022-05-12 11:40:00,39.11,39.13,39.0,39.09,22620.0,36.8879,36.9068,36.7842,36.8691,22620.0
2022-05-12 11:50:00,39.04,39.11,38.94,38.99,28330.0,36.8219,36.8879,36.7276,36.7747,28330.0
2022-05-12 12:00:00,38.97,39.15,38.96,39.1,26230.0,36.7559,36.9257,36.7465,36.8785,26230.0
2022-05-12 12:10:00,39.06,39.19,39.05,39.15,35820.0,36.8408,36.9634,36.8313,36.9257,35820.0
2022-05-12 12:20:00,39.15,39.22,39.11,39.18,31000.0,36.9257,36.9917,36.8879,36.954,31000.0
2022-05-12 12:30:00,39.21,39.23,39.06,39.08,33985.0,36.9822,37.0011,36.8408,36.8596,33985.0
2022-05-12 12:40:00,39.08,39.24,39.05,39.18,47845.0,36.8596,37.0105,36.8313,36.954,47845.0
2022-05-12 12:50:00,39.22,39.32,39.19,39.19,24775.0,36.9917,37.086,36.9634,36.9634,24775.0
2022-05-12 13:00:00,39.16,39.23,39.11,39.13,32440.0,36.9351,37.0011,36.8879,36.9068,32440.0
2022-05-12 13:10:00,39.12,39.22,39.09,39.12,39600.0,36.8974,36.9917,36.8691,36.8974,39600.0
2022-05-12 13:20:00,39.19,39.2,39.1,39.14,82070.0,36.9634,36.9728,36.8785,36.9162,82070.0
2022-05-12 13:30:00,39.15,39.18,39.05,39.07,91585.0,36.9257,36.954,36.8313,36.8502,91585.0
2022-05-12 13:40:00,39.06,39.06,38.82,38.83,37285.0,36.8408,36.8408,36.6144,36.6238,37285.0
2022-05-12 13:50:00,38.83,38.83,38.71,38.71,36460.0,36.6238,36.6238,36.5107,36.5107,36460.0
2022-05-12 14:00:00,38.75,38.84,38.7,38.76,45585.0,36.5484,36.6333,36.5012,36.5578,45585.0
2022-05-12 14:10:00,38.72,38.89,38.69,38.89,24265.0,36.5201,36.6804,36.4918,36.6804,24265.0
2022-05-12 14:20:00,38.93,38.93,38.74,38.75,45185.0,36.7182,36.7182,36.539,36.5484,45185.0
2022-05-12 14:30:00,38.78,38.87,38.63,38.63,32780.0,36.5767,36.6616,36.4352,36.4352,32780.0
2022-05-12 14:40:00,38.64,38.74,38.6,38.6,47210.0,36.4446,36.539,36.4069,36.4069,47210.0
2022-05-12 14:50:00,38.6,38.69,38.58,38.61,60675.0,36.4069,36.4918,36.388,36.4163,60675.0
2022-05-12 15:00:00,38.64,38.69,38.58,38.67,57380.0,36.4446,36.4918,36.388,36.4729,57380.0
2022-05-12 15:10:00,38.66,38.8,38.57,38.76,89475.0,36.4635,36.5955,36.3786,36.5578,89475.0
2022-05-12 15:20:00,38.75,39.12,38.74,38.99,81275.0,36.5484,36.8974,36.539,36.7747,81275.0
2022-05-12 15:30:00,38.98,39.13,38.98,39.13,63745.0,36.7653,36.9068,36.7653,36.9068,63745.0
2022-05-12 15:40:00,39.15,39.2,39.03,39.07,92255.0,36.9257,36.9728,36.8125,36.8502,92255.0
2022-05-12 15:50:00,39.06,39.31,39.06,39.31,320725.0,36.8408,37.0766,36.8408,37.0766,320725.0
2022-05-13 09:30:00,39.75,39.97,39.63,39.91,88475.0,37.4916,37.6991,37.3784,37.6425,88475.0
2022-05-13 09:40:00,39.77,39.92,39.73,39.75,30180.0,37.5104,37.6519,37.4727,37.4916,30180.0
2022-05-13 09:50:00,39.76,40.09,39.75,40.09,22555.0,37.501,37.8123,37.4916,37.8123,22555.0
2022-05-13 10:00:00,40.17,40.22,40.1,40.22,27570.0,37.8877,37.9349,37.8217,37.9349,27570.0
2022-05-13 10:10:00,40.13,40.14,40.01,40.09,11635.0,37.85,37.8594,37.7368,37.8123,11635.0
2022-05-13 10:20:00,40.18,40.27,40.1,40.1,27760.0,37.8971,37.982,37.8217,37.8217,27760.0
2022-05-13 10:30:00,40.09,40.12,39.94,40.07,20975.0,37.8123,37.8405,37.6708,37.7934,20975.0
2022-05-13 10:40:00,40.05,40.09,39.95,40.09,56055.0,37.7745,37.8123,37.6802,37.8123,56055.0
2022-05-13 10:50:00,40.08,40.21,40.07,40.15,55330.0,37.8028,37.9254,37.7934,37.8688,55330.0
2022-05-13 11:00:00,40.11,40.22,40.11,40.22,45130.0,37.8311,37.9349,37.8311,37.9349,45130.0
2022-05-13 11:10:00,40.23,40.23,39.99,39.99,31205.0,37.9443,37.9443,37.7179,37.7179,31205.0
2022-05-13 11:20:00,40.03,40.12,40.01,40.01,26015.0,37.7557,37.8405,37.7368,37.7368,26015.0
2022-05-13 11:30:00,40.0,40.06,39.96,39.99,31285.0,37.7274,37.784,37.6896,37.7179,31285.0
2022-05-13 11:40:00,40.0,40.02,39.91,40.02,40070.0,37.7274,37.7462,37.6425,37.7462,40070.0
2022-05-13 11:50:00,39.98,40.14,39.95,40.11,64475.0,37.7085,37.8594,37.6802,37.8311,64475.0
2022-05-13 12:00:00,40.14,40.31,40.11,40.26,29720.0,37.8594,38.0198,37.8311,37.9726,29720.0
2022-05-13 12:10:00,40.25,40.31,40.22,40.23,17350.0,37.9632,38.0198,37.9349,37.9443,17350.0
2022-05-13 12:20:00,40.23,40.26,40.17,40.23,28685.0,37.9443,37.9726,37.8877,37.9443,28685.0
2022-05-13 12:30:00,40.22,40.28,40.18,40.19,62025.0,37.9349,37.9915,37.8971,37.9066,62025.0
2022-05-13 12:40:00,40.19,40.21,40.11,40.19,23895.0,37.9066,37.9254,37.8311,37.9066,23895.0
2022-05-13 12:50:00,40.16,40.16,40.07,40.13,29605.0,37.8783,37.8783,37.7934,37.85,29605.0
2022-05-13 13:00:00,40.16,40.2,40.15,40.17,46080.0,37.8783,37.916,37.8688,37.8877,46080.0
2022-05-13 13:10:00,40.16,40.19,40.12,40.18,32665.0,37.8783,37.9066,37.8405,37.8971,32665.0
2022-05-13 13:20:00,40.19,40.21,40.11,40.19,44675.0,37.9066,37.9254,37.8311,37.9066,44675.0
2022-05-13 13:30:00,40.18,40.24,40.16,40.16,28450.0,37.8971,37.9537,37.8783,37.8783,28450.0
2022-05-13 13:40:00,40.14,40.17,40.06,40.14,25440.0,37.8594,37.8877,37.784,37.8594,25440.0
2022-05-13 13:50:00,40.15,40.22,40.08,40.11,58780.0,37.8688,37.9349,37.8028,37.8311,58780.0
2022-05-13 14:00:00,40.09,40.13,39.99,40.03,47245.0,37.8123,37.85,37.7179,37.7557,47245.0
2022-05-13 14:10:00,40.04,40.05,39.9,39.97,37845.0,37.7651,37.7745,37.633,37.6991,37845.0
2022-05-13 14:20:00,39.97,39.99,39.92,39.96,40650.0,37.6991,37.7179,37.6519,37.6896,40650.0
2022-05-13 14:30:00,39.97,40.12,39.97,40.03,33275.0,37.6991,37.8405,37.6991,37.7557,33275.0
2022-05-13 14:40:00,40.05,40.14,39.98,40.0,26665.0,37.7745,37.8594,37.7085,37.7274,26665.0
2022-05-13 14:50:00,40.03,40.14,40.03,40.14,25250.0,37.7557,37.8594,37.7557,37.8594,25250.0
2022-05-13 15:00:00,40.16,40.19,40.14,40.18,40570.0,37.8783,37.9066,37.8594,37.8971,40570.0
2022-05-13 15:10:00,40.18,40.31,40.17,40.29,39565.0,37.8971,38.0198,37.8877,38.0009,39565.0
2022-05-13 15:20:00,40.26,40.31,40.23,40.31,41510.0,37.9726,38.0198,37.9443,38.0198,41510.0
2022-05-13 15:30:00,40.31,40.38,40.19,40.33,81185.0,38.0198,38.0858,37.9066,38.0386,81185.0
2022-05-13 15:40:00,40.31,40.39,40.28,40.34,91435.0,38.0198,38.0952,37.9915,38.048,91435.0
2022-05-13 15:50:00,40.36,40.39,40.27,40.39,310795.0,38.0669,38.0952,37.982,38.0952,310795.0
2022-05-16 09:30:00,40.46,40.53,40.04,40.07,103580.0,38.1612,38.2273,37.7651,37.7934,103580.0
2022-05-16 09:40:00,40.11,40.19,39.78,39.92,51660.0,37.8311,37.9066,37.5199,37.6519,51660.0
2022-05-16 09:50:00,39.88,40.3,39.87,40.25,63090.0,37.6142,38.0103,37.6048,37.9632,63090.0
2022-05-16 10:00:00,40.19,40.59,40.19,40.59,55805.0,37.9066,38.2838,37.9066,38.2838,55805.0
2022-05-16 10:10:00,40.61,41.07,40.59,40.96,153445.0,38.3027,38.7366,38.2838,38.6328,153445.0
2022-05-16 10:20:00,40.98,41.07,40.61,40.8,100975.0,38.6517,38.7366,38.3027,38.4819,100975.0
2022-05-16 10:30:00,40.75,40.78,40.6,40.72,63220.0,38.4348,38.463,38.2933,38.4065,63220.0
2022-05-16 10:40:00,40.71,40.77,40.53,40.53,43365.0,38.397,38.4536,38.2273,38.2273,43365.0
2022-05-16 10:50:00,40.51,40.55,40.41,40.47,25920.0,38.2084,38.2461,38.1141,38.1707,25920.0
2022-05-16 11:00:00,40.45,40.55,40.36,40.48,28965.0,38.1518,38.2461,38.0669,38.1801,28965.0
2022-05-16 11:10:00,40.43,40.59,40.43,40.45,26110.0,38.1329,38.2838,38.1329,38.1518,26110.0
2022-05-16 11:20:00,40.49,40.58,40.41,40.54,17470.0,38.1895,38.2744,38.1141,38.2367,17470.0
2022-05-16 11:30:00,40.52,40.63,40.48,40.61,19580.0,38.2178,38.3216,38.1801,38.3027,19580.0
2022-05-16 11:40:00,40.61,40.77,40.55,40.73,22945.0,38.3027,38.4536,38.2461,38.4159,22945.0
2022-05-16 11:50:00,40.71,40.8,40.69,40.8,39465.0,38.397,38.4819,38.3782,38.4819,39465.0
2022-05-16 12:00:00,40.88,40.91,40.85,40.88,11665.0,38.5574,38.5857,38.5291,38.5574,11665.0
2022-05-16 12:10:00,40.86,40.86,40.68,40.74,36915.0,38.5385,38.5385,38.3687,38.4253,36915.0
2022-05-16 12:20:00,40.77,40.88,40.73,40.83,38310.0,38.4536,38.5574,38.4159,38.5102,38310.0
2022-05-16 12:30:00,40.82,40.86,40.73,40.73,41270.0,38.5008,38.5385,38.4159,38.4159,41270.0
2022-05-16 12:40:00,40.75,40.8,40.69,40.8,27345.0,38.4348,38.4819,38.3782,38.4819,27345.0
2022-05-16 12:50:00,40.8,40.83,40.71,40.82,33960.0,38.4819,38.5102,38.397,38.5008,33960.0
2022-05-16 13:00:00,40.79,40.93,40.77,40.92,35190.0,38.4725,38.6045,38.4536,38.5951,35190.0
2022-05-16 13:10:00,40.9,41.02,40.9,40.98,32430.0,38.5762,38.6894,38.5762,38.6517,32430.0
2022-05-16 13:20:00,40.98,41.16,40.98,41.13,25000.0,38.6517,38.8215,38.6517,38.7932,25000.0
2022-05-16 13:30:00,41.12,41.22,41.12,41.2,43540.0,38.7837,38.878,38.7837,38.8592,43540.0
2022-05-16 13:40:00,41.2,41.25,41.13,41.18,51855.0,38.8592,38.9063,38.7932,38.8403,51855.0
2022-05-16 13:50:00,41.18,41.27,41.17,41.26,35800.0,38.8403,38.9252,38.8309,38.9158,35800.0
2022-05-16 14:00:00,41.26,41.33,41.15,41.33,66080.0,38.9158,38.9818,38.812,38.9818,66080.0
2022-05-16 14:10:00,41.33,41.33,41.2,41.24,36075.0,38.9818,38.9818,38.8592,38.8969,36075.0
2022-05-16 14:20:00,41.26,41.36,41.22,41.33,30780.0,38.9158,39.0101,38.878,38.9818,30780.0
2022-05-16 14:30:00,41.33,41.41,41.32,41.37,26250.0,38.9818,39.0573,38.9724,39.0195,26250.0
2022-05-16 14:40:00,41.37,41.37,41.3,41.33,27250.0,39.0195,39.0195,38.9535,38.9818,27250.0
2022-05-16 14:50:00,41.3,41.46,41.3,41.37,111205.0,38.9535,39.1044,38.9535,39.0195,111205.0
2022-05-16 15:00:00,41.37,41.44,41.35,41.41,31105.0,39.0195,39.0855,39.0007,39.0573,31105.0
2022-05-16 15:10:00,41.38,41.38,41.22,41.29,37070.0,39.029,39.029,38.878,38.9441,37070.0
2022-05-16 15:20:00,41.27,41.32,41.25,41.32,75295.0,38.9252,38.9724,38.9063,38.9724,75295.0
2022-05-16 15:30:00,41.27,41.29,41.17,41.21,44920.0,38.9252,38.9441,38.8309,38.8686,44920.0
2022-05-16 15:40:00,41.23,41.24,41.11,41.14,65325.0,38.8875,38.8969,38.7743,38.8026,65325.0
2022-05-16 15:50:00,41.15,41.23,41.04,41.12,225690.0,38.812,38.8875,38.7083,38.7837,225690.0
2022-05-17 09:30:00,41.24,41.69,41.02,41.02,160905.0,38.8969,39.3213,38.6894,38.6894,160905.0
2022-05-17 09:40:00,41.02,41.08,40.51,40.51,52595.0,38.6894,38.746,38.2084,38.2084,52595.0
2022-05-17 09:50:00,40.47,40.62,40.38,40.46,66695.0,38.1707,38.3121,38.0858,38.1612,66695.0
2022-05-17 10:00:00,40.53,40.76,40.49,40.61,60565.0,38.2273,38.4442,38.1895,38.3027,60565.0
2022-05-17 10:10:00,40.62,40.63,40.47,40.49,36035.0,38.3121,38.3216,38.1707,38.1895,36035.0
2022-05-17 10:20:00,40.44,40.69,40.38,40.59,169670.0,38.1424,38.3782,38.0858,38.2838,169670.0
2022-05-17 10:30:00,40.62,40.69,40.55,40.59,173990.0,38.3121,38.3782,38.2461,38.2838,173990.0
2022-05-17 10:40:00,40.58,40.74,40.51,40.55,192405.0,38.2744,38.4253,38.2084,38.2461,192405.0
2022-05-17 10:50:00,40.54,40.79,40.47,40.72,87230.0,38.2367,38.4725,38.1707,38.4065,87230.0
2022-05-17 11:00:00,40.73,40.82,40.6,40.6,143870.0,38.4159,38.5008,38.2933,38.2933,143870.0
2022-05-17 11:10:00,40.57,40.83,40.57,40.83,81740.0,38.265,38.5102,38.265,38.5102,81740.0
2022-05-17 11:20:00,40.86,40.91,40.76,40.84,54855.0,38.5385,38.5857,38.4442,38.5196,54855.0
2022-05-17 11:30:00,40.88,41.02,40.87,40.99,39510.0,38.5574,38.6894,38.5479,38.6611,39510.0
2022-05-17 11:40:00,41.02,41.02,40.9,40.97,68370.0,38.6894,38.6894,38.5762,38.6423,68370.0
2022-05-17 11:50:00,40.97,41.06,40.92,41.06,61305.0,38.6423,38.7271,38.5951,38.7271,61305.0
2022-05-17 12:00:00,41.07,41.14,41.06,41.08,41015.0,38.7366,38.8026,38.7271,38.746,41015.0
2022-05-17 12:10:00,41.09,41.17,41.07,41.16,30195.0,38.7554,38.8309,38.7366,38.8215,30195.0
2022-05-17 12:20:00,41.15,41.2,41.13,41.15,30000.0,38.812,38.8592,38.7932,38.812,30000.0
2022-05-17 12:30:00,41.15,41.18,41.03,41.16,50310.0,38.812,38.8403,38.6988,38.8215,50310.0
2022-05-17 12:40:00,41.19,41.22,41.1,41.17,48235.0,38.8498,38.878,38.7649,38.8309,48235.0
2022-05-17 12:50:00,41.17,41.17,41.07,41.13,55025.0,38.8309,38.8309,38.7366,38.7932,55025.0
2022-05-17 13:00:00,41.11,41.15,41.06,41.13,77590.0,38.7743,38.812,38.7271,38.7932,77590.0
2022-05-17 13:10:00,41.15,41.23,41.1,41.19,38905.0,38.812,38.8875,38.7649,38.8498,38905.0
2022-05-17 13:20:00,41.18,41.26,41.16,41.19,72515.0,38.8403,38.9158,38.8215,38.8498,72515.0
2022-05-17 13:30:00,41.19,41.21,41.17,41.19,37555.0,38.8498,38.8686,38.8309,38.8498,37555.0
2022-05-17 13:40:00,41.19,41.24,41.17,41.23,54410.0,38.8498,38.8969,38.8309,38.8875,54410.0
2022-05-17 13:50:00,41.25,41.28,41.17,41.17,31255.0,38.9063,38.9346,38.8309,38.8309,31255.0
2022-05-17 14:00:00,41.18,41.29,41.15,41.24,65705.0,38.8403,38.9441,38.812,38.8969,65705.0
2022-05-17 14:10:00,41.23,41.27,41.15,41.18,107835.0,38.8875,38.9252,38.812,38.8403,107835.0
2022-05-17 14:20:00,41.18,41.27,41.16,41.22,92545.0,38.8403,38.9252,38.8215,38.878,92545.0
2022-05-17 14:30:00,41.21,41.26,41.12,41.26,79945.0,38.8686,38.9158,38.7837,38.9158,79945.0
2022-05-17 14:40:00,41.29,41.43,41.27,41.43,55825.0,38.9441,39.0761,38.9252,39.0761,55825.0
2022-05-17 14:50:00,41.41,41.46,41.39,41.41,28475.0,39.0573,39.1044,39.0384,39.0573,28475.0
2022-05-17 15:00:00,41.41,41.54,41.39,41.5,42010.0,39.0573,39.1799,39.0384,39.1421,42010.0
2022-05-17 15:10:00,41.53,41.61,41.46,41.57,56545.0,39.1704,39.2459,39.1044,39.2082,56545.0
2022-05-17 15:20:00,41.56,41.61,41.54,41.56,48780.0,39.1987,39.2459,39.1799,39.1987,48780.0
2022-05-17 15:30:00,41.55,41.57,41.5,41.52,72525.0,39.1893,39.2082,39.1421,39.161,72525.0
2022-05-17 15:40:00,41.51,41.59,41.38,41.43,116735.0,39.1516,39.227,39.029,39.0761,116735.0
2022-05-17 15:50:00,41.44,41.52,41.39,41.52,231985.0,39.0855,39.161,39.0384,39.161,231985.0
2022-05-18 09:30:00,38.98,39.05,37.73,37.75,1057665.0,36.7653,36.8313,35.5863,35.6052,1057665.0
2022-05-18 09:40:00,37.75,38.1,37.53,37.68,790040.0,35.6052,35.9353,35.3977,35.5392,790040.0
2022-05-18 09:50:00,37.68,37.85,37.55,37.6,330060.0,35.5392,35.6995,35.4166,35.4637,330060.0
2022-05-18 10:00:00,37.59,37.78,37.37,37.6,383225.0,35.4543,35.6335,35.2468,35.4637,383225.0
2022-05-18 10:10:00,37.61,37.61,37.22,37.39,237830.0,35.4732,35.4732,35.1053,35.2657,237830.0
2022-05-18 10:20:00,37.39,37.65,37.39,37.5,219895.0,35.2657,35.5109,35.2657,35.3694,219895.0
2022-05-18 10:30:00,37.52,37.64,37.45,37.56,258310.0,35.3883,35.5014,35.3222,35.426,258310.0
2022-05-18 10:40:00,37.58,37.61,37.48,37.57,232310.0,35.4449,35.4732,35.3505,35.4354,232310.0
2022-05-18 10:50:00,37.53,37.87,37.53,37.87,290155.0,35.3977,35.7184,35.3977,35.7184,290155.0
2022-05-18 11:00:00,37.86,37.87,37.69,37.77,193980.0,35.709,35.7184,35.5486,35.6241,193980.0
2022-05-18 11:10:00,37.76,37.76,37.37,37.37,98465.0,35.6146,35.6146,35.2468,35.2468,98465.0
2022-05-18 11:20:00,37.37,37.45,37.33,37.41,156535.0,35.2468,35.3222,35.2091,35.2845,156535.0
2022-05-18 11:30:00,37.42,37.42,37.22,37.24,211860.0,35.2939,35.2939,35.1053,35.1242,211860.0
2022-05-18 11:40:00,37.22,37.29,36.92,36.95,252410.0,35.1053,35.1713,34.8224,34.8507,252410.0
2022-05-18 11:50:00,36.96,36.99,36.69,36.69,191780.0,34.8601,34.8884,34.6054,34.6054,191780.0
2022-05-18 12:00:00,36.69,36.72,36.4,36.59,294715.0,34.6054,34.6337,34.3319,34.5111,294715.0
2022-05-18 12:10:00,36.58,36.6,36.36,36.38,182190.0,34.5017,34.5205,34.2942,34.313,182190.0
2022-05-18 12:20:00,36.4,36.44,36.29,36.33,208860.0,34.3319,34.3696,34.2282,34.2659,208860.0
2022-05-18 12:30:00,36.31,36.6,36.29,36.4,161955.0,34.247,34.5205,34.2282,34.3319,161955.0
2022-05-18 12:40:00,36.4,36.47,36.3,36.4,109250.0,34.3319,34.3979,34.2376,34.3319,109250.0
2022-05-18 12:50:00,36.38,36.66,36.34,36.46,174955.0,34.313,34.5771,34.2753,34.3885,174955.0
2022-05-18 13:00:00,36.45,36.5,36.07,36.1,96510.0,34.3791,34.4262,34.0207,34.0489,96510.0
2022-05-18 13:10:00,36.09,36.09,35.72,35.73,191555.0,34.0395,34.0395,33.6905,33.7,191555.0
2022-05-18 13:20:00,35.73,35.87,35.7,35.7,94830.0,33.7,33.832,33.6717,33.6717,94830.0
2022-05-18 13:30:00,35.69,35.95,35.67,35.9,113510.0,33.6622,33.9075,33.6434,33.8603,113510.0
2022-05-18 13:40:00,35.88,35.97,35.61,35.61,158985.0,33.8414,33.9263,33.5868,33.5868,158985.0
2022-05-18 13:50:00,35.63,35.77,35.57,35.67,227730.0,33.6056,33.7377,33.5491,33.6434,227730.0
2022-05-18 14:00:00,35.66,35.66,35.2,35.27,210020.0,33.6339,33.6339,33.2001,33.2661,210020.0
2022-05-18 14:10:00,35.31,35.37,35.18,35.25,212875.0,33.3038,33.3604,33.1812,33.2472,212875.0
2022-05-18 14:20:00,35.23,35.52,35.08,35.52,161355.0,33.2284,33.5019,33.0869,33.5019,161355.0
2022-05-18 14:30:00,35.54,35.64,35.42,35.64,174925.0,33.5208,33.6151,33.4076,33.6151,174925.0
2022-05-18 14:40:00,35.62,35.83,35.55,35.67,206245.0,33.5962,33.7943,33.5302,33.6434,206245.0
2022-05-18 14:50:00,35.69,35.86,35.69,35.75,101555.0,33.6622,33.8226,33.6622,33.7188,101555.0
2022-05-18 15:00:00,35.77,35.95,35.74,35.92,164750.0,33.7377,33.9075,33.7094,33.8792,164750.0
2022-05-18 15:10:00,35.91,35.99,35.85,35.91,119305.0,33.8697,33.9452,33.8132,33.8697,119305.0
2022-05-18 15:20:00,35.93,35.95,35.73,35.84,233590.0,33.8886,33.9075,33.7,33.8037,233590.0
2022-05-18 15:30:00,35.84,36.11,35.77,36.1,207745.0,33.8037,34.0584,33.7377,34.0489,207745.0
2022-05-18 15:40:00,36.11,36.13,35.97,36.06,250830.0,34.0584,34.0772,33.9263,34.0112,250830.0
2022-05-18 15:50:00,36.06,36.34,36.06,36.33,834460.0,34.0112,34.2753,34.0112,34.2659,834460.0
2022-05-19 09:30:00,35.92,35.99,35.64,35.97,231115.0,33.8792,33.9452,33.6151,33.9263,231115.0
2022-05-19 09:40:00,35.97,36.14,35.82,35.88,75625.0,33.9263,34.0867,33.7849,33.8414,75625.0
2022-05-19 09:50:00,35.84,35.86,35.56,35.67,123740.0,33.8037,33.8226,33.5396,33.6434,123740.0
2022-05-19 10:00:00,35.7,36.23,35.68,36.17,79535.0,33.6717,34.1716,33.6528,34.115,79535.0
2022-05-19 10:10:00,36.17,36.44,36.16,36.38,159185.0,34.115,34.3696,34.1055,34.313,159185.0
2022-05-19 10:20:00,36.4,36.53,36.1,36.15,90685.0,34.3319,34.4545,34.0489,34.0961,90685.0
2022-05-19 10:30:00,36.15,36.32,36.12,36.15,61425.0,34.0961,34.2564,34.0678,34.0961,61425.0
2022-05-19 10:40:00,36.12,36.16,35.98,36.02,113920.0,34.0678,34.1055,33.9358,33.9735,113920.0
2022-05-19 10:50:00,36.02,36.11,35.85,36.06,137025.0,33.9735,34.0584,33.8132,34.0112,137025.0
2022-05-19 11:00:00,36.1,36.1,35.82,35.91,54935.0,34.0489,34.0489,33.7849,33.8697,54935.0
2022-05-19 11:10:00,35.95,36.13,35.95,36.13,45240.0,33.9075,34.0772,33.9075,34.0772,45240.0
2022-05-19 11:20:00,36.18,36.49,36.15,36.45,59940.0,34.1244,34.4168,34.0961,34.3791,59940.0
2022-05-19 11:30:00,36.46,36.76,36.44,36.72,49345.0,34.3885,34.6714,34.3696,34.6337,49345.0
2022-05-19 11:40:00,36.75,36.93,36.75,36.93,95775.0,34.662,34.8318,34.662,34.8318,95775.0
2022-05-19 11:50:00,36.92,36.92,36.67,36.8,100490.0,34.8224,34.8224,34.5866,34.7092,100490.0
2022-05-19 12:00:00,36.81,36.88,36.76,36.79,44740.0,34.7186,34.7846,34.6714,34.6997,44740.0
2022-05-19 12:10:00,36.82,36.96,36.81,36.82,33465.0,34.728,34.8601,34.7186,34.728,33465.0
2022-05-19 12:20:00,36.81,36.86,36.76,36.82,37605.0,34.7186,34.7658,34.6714,34.728,37605.0
2022-05-19 12:30:00,36.79,36.81,36.66,36.68,53920.0,34.6997,34.7186,34.5771,34.596,53920.0
2022-05-19 12:40:00,36.69,36.69,36.4,36.4,153405.0,34.6054,34.6054,34.3319,34.3319,153405.0
2022-05-19 12:50:00,36.42,36.75,36.42,36.73,76300.0,34.3508,34.662,34.3508,34.6432,76300.0
2022-05-19 13:00:00,36.74,36.86,36.72,36.82,48740.0,34.6526,34.7658,34.6337,34.728,48740.0
2022-05-19 13:10:00,36.84,36.99,36.78,36.99,77200.0,34.7469,34.8884,34.6903,34.8884,77200.0
2022-05-19 13:20:00,36.99,37.21,36.98,37.17,102845.0,34.8884,35.0959,34.8789,35.0582,102845.0
2022-05-19 13:30:00,37.16,37.28,37.1,37.21,200985.0,35.0487,35.1619,34.9921,35.0959,200985.0
2022-05-19 13:40:00,37.24,37.32,37.12,37.13,65420.0,35.1242,35.1996,35.011,35.0204,65420.0
2022-05-19 13:50:00,37.13,37.41,37.13,37.4,86955.0,35.0204,35.2845,35.0204,35.2751,86955.0
2022-05-19 14:00:00,37.37,37.37,37.19,37.21,60345.0,35.2468,35.2468,35.077,35.0959,60345.0
2022-05-19 14:10:00,37.2,37.24,37.14,37.14,71630.0,35.0864,35.1242,35.0299,35.0299,71630.0
2022-05-19 14:20:00,37.12,37.22,37.06,37.12,55165.0,35.011,35.1053,34.9544,35.011,55165.0
2022-05-19 14:30:00,37.1,37.28,37.1,37.21,67840.0,34.9921,35.1619,34.9921,35.0959,67840.0
2022-05-19 14:40:00,37.21,37.31,37.08,37.31,58600.0,35.0959,35.1902,34.9733,35.1902,58600.0
2022-05-19 14:50:00,37.32,37.45,37.32,37.44,54590.0,35.1996,35.3222,35.1996,35.3128,54590.0
2022-05-19 15:00:00,37.47,37.55,37.42,37.42,70270.0,35.3411,35.4166,35.2939,35.2939,70270.0
2022-05-19 15:10:00,37.4,37.42,37.32,37.32,82125.0,35.2751,35.2939,35.1996,35.1996,82125.0
2022-05-19 15:20:00,37.33,37.33,37.13,37.15,86210.0,35.2091,35.2091,35.0204,35.0393,86210.0
2022-05-19 15:30:00,37.13,37.13,36.89,36.93,207535.0,35.0204,35.0204,34.7941,34.8318,207535.0
2022-05-19 15:40:00,36.94,37.03,36.79,36.8,169170.0,34.8412,34.9261,34.6997,34.7092,169170.0
2022-05-19 15:50:00,36.77,36.79,36.63,36.75,635410.0,34.6809,34.6997,34.5488,34.662,635410.0
2022-05-20 09:30:00,36.93,36.98,36.56,36.82,153495.0,34.8318,34.8789,34.4828,34.728,153495.0
2022-05-20 09:40:00,36.76,36.92,36.31,36.37,55030.0,34.6714,34.8224,34.247,34.3036,55030.0
2022-05-20 09:50:00,36.38,36.39,36.17,36.28,76255.0,34.313,34.3225,34.115,34.2187,76255.0
2022-05-20 10:00:00,36.28,36.41,35.84,35.85,153985.0,34.2187,34.3413,33.8037,33.8132,153985.0
2022-05-20 10:10:00,35.84,35.84,35.52,35.55,207770.0,33.8037,33.8037,33.5019,33.5302,207770.0
2022-05-20 10:20:00,35.59,35.62,35.26,35.51,189550.0,33.5679,33.5962,33.2567,33.4925,189550.0
2022-05-20 10:30:00,35.51,35.65,35.35,35.5,210020.0,33.4925,33.6245,33.3416,33.483,210020.0
2022-05-20 10:40:00,35.49,35.56,35.22,35.22,274155.0,33.4736,33.5396,33.2189,33.2189,274155.0
2022-05-20 10:50:00,35.24,35.25,34.94,34.98,328335.0,33.2378,33.2472,32.9549,32.9926,328335.0
2022-05-20 11:00:00,34.99,35.15,34.88,35.03,142285.0,33.002,33.1529,32.8983,33.0397,142285.0
2022-05-20 11:10:00,35.03,35.33,34.98,35.3,98100.0,33.0397,33.3227,32.9926,33.2944,98100.0
2022-05-20 11:20:00,35.3,35.41,35.29,35.3,146420.0,33.2944,33.3981,33.285,33.2944,146420.0
2022-05-20 11:30:00,35.26,35.37,35.13,35.18,96160.0,33.2567,33.3604,33.1341,33.1812,96160.0
2022-05-20 11:40:00,35.29,35.33,35.23,35.27,56935.0,33.285,33.3227,33.2284,33.2661,56935.0
2022-05-20 11:50:00,35.28,35.41,35.26,35.26,121905.0,33.2755,33.3981,33.2567,33.2567,121905.0
2022-05-20 12:00:00,35.31,35.31,34.93,34.93,67610.0,33.3038,33.3038,32.9454,32.9454,67610.0
2022-05-20 12:10:00,34.91,35.12,34.86,35.09,53795.0,32.9266,33.1246,32.8794,33.0963,53795.0
2022-05-20 12:20:00,35.11,35.12,34.93,34.98,68580.0,33.1152,33.1246,32.9454,32.9926,68580.0
2022-05-20 12:30:00,34.96,35.01,34.89,34.94,74200.0,32.9737,33.0209,32.9077,32.9549,74200.0
2022-05-20 12:40:00,34.96,35.02,34.85,35.02,68740.0,32.9737,33.0303,32.87,33.0303,68740.0
2022-05-20 12:50:00,34.99,35.02,34.85,34.88,176080.0,33.002,33.0303,32.87,32.8983,176080.0
2022-05-20 13:00:00,34.9,34.9,34.76,34.78,65810.0,32.9171,32.9171,32.7851,32.8039,65810.0
2022-05-20 13:10:00,34.79,34.84,34.69,34.69,59175.0,32.8134,32.8605,32.7191,32.7191,59175.0
2022-05-20 13:20:00,34.71,34.82,34.71,34.77,40780.0,32.7379,32.8417,32.7379,32.7945,40780.0
2022-05-20 13:30:00,34.81,35.09,34.81,35.04,103750.0,32.8322,33.0963,32.8322,33.0492,103750.0
2022-05-20 13:40:00,35.01,35.02,34.91,34.99,90565.0,33.0209,33.0303,32.9266,33.002,90565.0
2022-05-20 13:50:00,34.99,35.06,34.9,34.92,88405.0,33.002,33.068,32.9171,32.936,88405.0
2022-05-20 14:00:00,34.93,35.06,34.92,35.03,159395.0,32.9454,33.068,32.936,33.0397,159395.0
2022-05-20 14:10:00,35.04,35.19,34.91,35.02,76960.0,33.0492,33.1906,32.9266,33.0303,76960.0
2022-05-20 14:20:00,35.01,35.11,34.98,35.11,66725.0,33.0209,33.1152,32.9926,33.1152,66725.0
2022-05-20 14:30:00,35.11,35.13,34.91,35.11,56835.0,33.1152,33.1341,32.9266,33.1152,56835.0
2022-05-20 14:40:00,35.11,35.24,35.11,35.24,101235.0,33.1152,33.2378,33.1152,33.2378,101235.0
2022-05-20 14:50:00,35.24,35.33,35.18,35.26,188010.0,33.2378,33.3227,33.1812,33.2567,188010.0
2022-05-20 15:00:00,35.24,35.26,35.04,35.11,129540.0,33.2378,33.2567,33.0492,33.1152,129540.0
2022-05-20 15:10:00,35.13,35.28,35.1,35.22,58370.0,33.1341,33.2755,33.1058,33.2189,58370.0
2022-05-20 15:20:00,35.26,35.53,35.26,35.53,46855.0,33.2567,33.5113,33.2567,33.5113,46855.0
2022-05-20 15:30:00,35.53,35.91,35.47,35.79,144820.0,33.5113,33.8697,33.4547,33.7566,144820.0
2022-05-20 15:40:00,35.84,35.99,35.79,35.93,147870.0,33.8037,33.9452,33.7566,33.8886,147870.0
2022-05-20 15:50:00,35.97,36.01,35.84,36.0,389230.0,33.9263,33.9641,33.8037,33.9546,389230.0
2022-05-23 09:30:00,35.93,35.99,35.38,35.4,275670.0,33.8886,33.9452,33.3699,33.3887,275670.0
2022-05-23 09:40:00,35.4,35.46,34.93,35.45,416610.0,33.3887,33.4453,32.9454,33.4359,416610.0
2022-05-23 09:50:00,35.41,35.42,35.11,35.21,165065.0,33.3981,33.4076,33.1152,33.2095,165065.0
2022-05-23 10:00:00,35.2,35.21,34.88,34.98,97730.0,33.2001,33.2095,32.8983,32.9926,97730.0
2022-05-23 10:10:00,34.98,35.1,34.84,34.9,94405.0,32.9926,33.1058,32.8605,32.9171,94405.0
2022-05-23 10:20:00,34.87,35.06,34.8,35.04,125615.0,32.8888,33.068,32.8228,33.0492,125615.0
2022-05-23 10:30:00,35.05,35.37,35.0,35.32,82720.0,33.0586,33.3604,33.0114,33.3133,82720.0
2022-05-23 10:40:00,35.34,35.4,35.17,35.21,78940.0,33.3321,33.3887,33.1718,33.2095,78940.0
2022-05-23 10:50:00,35.19,35.24,35.06,35.07,64990.0,33.1906,33.2378,33.068,33.0775,64990.0
2022-05-23 11:00:00,35.08,35.39,35.08,35.34,71640.0,33.0869,33.3793,33.0869,33.3321,71640.0
2022-05-23 11:10:00,35.32,35.33,35.15,35.21,130935.0,33.3133,33.3227,33.1529,33.2095,130935.0
2022-05-23 11:20:00,35.22,35.36,35.18,35.26,59960.0,33.2189,33.351,33.1812,33.2567,59960.0
2022-05-23 11:30:00,35.29,35.48,35.27,35.39,70590.0,33.285,33.4642,33.2661,33.3793,70590.0
2022-05-23 11:40:00,35.4,35.42,35.26,35.31,47820.0,33.3887,33.4076,33.2567,33.3038,47820.0
2022-05-23 11:50:00,35.32,35.33,35.24,35.25,41060.0,33.3133,33.3227,33.2378,33.2472,41060.0
2022-05-23 12:00:00,35.25,35.38,35.25,35.3,113605.0,33.2472,33.3699,33.2472,33.2944,113605.0
2022-05-23 12:10:00,35.33,35.33,35.21,35.21,78020.0,33.3227,33.3227,33.2095,33.2095,78020.0
2022-05-23 12:20:00,35.22,35.29,35.21,35.22,64070.0,33.2189,33.285,33.2095,33.2189,64070.0
2022-05-23 12:30:00,35.21,35.33,35.14,35.29,99580.0,33.2095,33.3227,33.1435,33.285,99580.0
2022-05-23 12:40:00,35.29,35.3,35.13,35.15,95515.0,33.285,33.2944,33.1341,33.1529,95515.0
2022-05-23 12:50:00,35.18,35.2,35.07,35.18,79855.0,33.1812,33.2001,33.0775,33.1812,79855.0
2022-05-23 13:00:00,35.21,35.28,35.2,35.24,46440.0,33.2095,33.2755,33.2001,33.2378,46440.0
2022-05-23 13:10:00,35.23,35.23,35.07,35.08,60755.0,33.2284,33.2284,33.0775,33.0869,60755.0
2022-05-23 13:20:00,35.08,35.21,35.02,35.19,34690.0,33.0869,33.2095,33.0303,33.1906,34690.0
2022-05-23 13:30:00,35.19,35.25,35.14,35.2,55760.0,33.1906,33.2472,33.1435,33.2001,55760.0
2022-05-23 13:40:00,35.23,35.28,35.19,35.23,36090.0,33.2284,33.2755,33.1906,33.2284,36090.0
2022-05-23 13:50:00,35.21,35.26,35.19,35.23,48580.0,33.2095,33.2567,33.1906,33.2284,48580.0
2022-05-23 14:00:00,35.24,35.33,35.2,35.31,56855.0,33.2378,33.3227,33.2001,33.3038,56855.0
2022-05-23 14:10:00,35.31,35.37,35.26,35.35,70710.0,33.3038,33.3604,33.2567,33.3416,70710.0
2022-05-23 14:20:00,35.37,35.41,35.34,35.41,59600.0,33.3604,33.3981,33.3321,33.3981,59600.0
2022-05-23 14:30:00,35.41,35.53,35.41,35.51,51845.0,33.3981,33.5113,33.3981,33.4925,51845.0
2022-05-23 14:40:00,35.5,35.66,35.5,35.56,69970.0,33.483,33.6339,33.483,33.5396,69970.0
2022-05-23 14:50:00,35.56,35.61,35.49,35.52,50115.0,33.5396,33.5868,33.4736,33.5019,50115.0
2022-05-23 15:00:00,35.5,35.57,35.5,35.55,26095.0,33.483,33.5491,33.483,33.5302,26095.0
2022-05-23 15:10:00,35.55,35.55,35.41,35.44,60130.0,33.5302,33.5302,33.3981,33.4264,60130.0
2022-05-23 15:20:00,35.48,35.48,35.36,35.37,29705.0,33.4642,33.4642,33.351,33.3604,29705.0
2022-05-23 15:30:00,35.36,35.47,35.35,35.36,78125.0,33.351,33.4547,33.3416,33.351,78125.0
2022-05-23 15:40:00,35.36,35.37,35.22,35.24,88100.0,33.351,33.3604,33.2189,33.2378,88100.0
2022-05-23 15:50:00,35.25,35.44,35.25,35.37,368160.0,33.2472,33.4264,33.2472,33.3604,368160.0
2022-05-24 09:30:00,34.7,34.81,34.35,34.37,291185.0,32.9051,33.0094,32.5732,32.5921,291185.0
2022-05-24 09:40:00,34.37,34.55,34.14,34.36,222015.0,32.5921,32.7628,32.374,32.5826,222015.0
2022-05-24 09:50:00,34.38,34.44,34.25,34.29,143970.0,32.6016,32.6585,32.4783,32.5163,143970.0
2022-05-24 10:00:00,34.29,34.29,33.72,33.91,457230.0,32.5163,32.5163,31.9757,32.1559,457230.0
2022-05-24 10:10:00,33.95,34.0,33.64,33.68,251645.0,32.1939,32.2413,31.8999,31.9378,251645.0
2022-05-24 10:20:00,33.69,33.86,33.6,33.84,151830.0,31.9473,32.1085,31.862,32.0895,151830.0
2022-05-24 10:30:00,33.83,33.92,33.64,33.84,238180.0,32.0801,32.1654,31.8999,32.0895,238180.0
2022-05-24 10:40:00,33.82,33.88,33.69,33.79,273020.0,32.0706,32.1275,31.9473,32.0421,273020.0
2022-05-24 10:50:00,33.76,33.83,33.6,33.83,102755.0,32.0137,32.0801,31.862,32.0801,102755.0
2022-05-24 11:00:00,33.84,33.86,33.64,33.66,113820.0,32.0895,32.1085,31.8999,31.9189,113820.0
2022-05-24 11:10:00,33.67,33.74,33.59,33.63,126135.0,31.9283,31.9947,31.8525,31.8904,126135.0
2022-05-24 11:20:00,33.66,33.85,33.58,33.84,105835.0,31.9189,32.099,31.843,32.0895,105835.0
2022-05-24 11:30:00,33.85,33.91,33.62,33.78,106275.0,32.099,32.1559,31.8809,32.0326,106275.0
2022-05-24 11:40:00,33.78,34.01,33.69,34.0,139975.0,32.0326,32.2507,31.9473,32.2413,139975.0
2022-05-24 11:50:00,34.02,34.02,33.9,33.95,56565.0,32.2602,32.2602,32.1464,32.1939,56565.0
2022-05-24 12:00:00,33.92,34.14,33.89,34.08,57475.0,32.1654,32.374,32.137,32.3171,57475.0
2022-05-24 12:10:00,34.11,34.14,33.97,33.98,89755.0,32.3456,32.374,32.2128,32.2223,89755.0
2022-05-24 12:20:00,33.97,34.01,33.91,34.0,35000.0,32.2128,32.2507,32.1559,32.2413,35000.0
2022-05-24 12:30:00,34.03,34.05,33.91,33.93,71165.0,32.2697,32.2887,32.1559,32.1749,71165.0
2022-05-24 12:40:00,33.92,33.96,33.88,33.94,42655.0,32.1654,32.2033,32.1275,32.1844,42655.0
2022-05-24 12:50:00,33.95,33.95,33.8,33.87,101785.0,32.1939,32.1939,32.0516,32.118,101785.0
2022-05-24 13:00:00,33.88,33.88,33.71,33.84,72635.0,32.1275,32.1275,31.9663,32.0895,72635.0
2022-05-24 13:10:00,33.85,33.94,33.84,33.89,50625.0,32.099,32.1844,32.0895,32.137,50625.0
2022-05-24 13:20:00,33.92,33.95,33.78,33.88,294000.0,32.1654,32.1939,32.0326,32.1275,294000.0
2022-05-24 13:30:00,33.89,34.01,33.85,33.99,110810.0,32.137,32.2507,32.099,32.2318,110810.0
2022-05-24 13:40:00,34.0,34.08,33.98,34.0,65430.0,32.2413,32.3171,32.2223,32.2413,65430.0
2022-05-24 13:50:00,34.01,34.09,33.99,34.05,41780.0,32.2507,32.3266,32.2318,32.2887,41780.0
2022-05-24 14:00:00,34.04,34.15,33.94,34.1,67400.0,32.2792,32.3835,32.1844,32.3361,67400.0
2022-05-24 14:10:00,34.1,34.23,34.08,34.08,37490.0,32.3361,32.4594,32.3171,32.3171,37490.0
2022-05-24 14:20:00,34.08,34.23,33.98,34.09,322250.0,32.3171,32.4594,32.2223,32.3266,322250.0
2022-05-24 14:30:00,34.12,34.2,34.07,34.16,123505.0,32.3551,32.4309,32.3076,32.393,123505.0
2022-05-24 14:40:00,34.17,34.27,34.11,34.11,373675.0,32.4025,32.4973,32.3456,32.3456,373675.0
2022-05-24 14:50:00,34.1,34.16,33.96,34.14,168955.0,32.3361,32.393,32.2033,32.374,168955.0
2022-05-24 15:00:00,34.13,34.33,34.08,34.25,58900.0,32.3645,32.5542,32.3171,32.4783,58900.0
2022-05-24 15:10:00,34.26,34.32,34.14,34.18,65125.0,32.4878,32.5447,32.374,32.412,65125.0
2022-05-24 15:20:00,34.17,34.32,34.13,34.31,86070.0,32.4025,32.5447,32.3645,32.5352,86070.0
2022-05-24 15:30:00,34.31,34.41,34.27,34.33,299010.0,32.5352,32.6301,32.4973,32.5542,299010.0
2022-05-24 15:40:00,34.35,34.41,34.24,34.25,184640.0,32.5732,32.6301,32.4689,32.4783,184640.0
2022-05-24 15:50:00,34.23,34.26,33.97,34.08,891745.0,32.4594,32.4878,32.2128,32.3171,891745.0
2022-05-25 09:30:00,33.88,34.29,33.3,34.25,304805.0,32.1275,32.5163,31.5775,32.4783,304805.0
2022-05-25 09:40:00,34.25,34.55,34.2,34.4,303120.0,32.4783,32.7628,32.4309,32.6206,303120.0
2022-05-25 09:50:00,34.42,34.57,34.36,34.57,118035.0,32.6395,32.7818,32.5826,32.7818,118035.0
2022-05-25 10:00:00,34.55,34.72,34.42,34.44,116720.0,32.7628,32.924,32.6395,32.6585,116720.0
2022-05-25 10:10:00,34.45,34.73,34.42,34.68,131585.0,32.668,32.9335,32.6395,32.8861,131585.0
2022-05-25 10:20:00,34.6,34.94,34.6,34.9,111410.0,32.8102,33.1326,32.8102,33.0947,111410.0
2022-05-25 10:30:00,34.9,34.96,34.82,34.91,98035.0,33.0947,33.1516,33.0188,33.1042,98035.0
2022-05-25 10:40:00,34.95,35.09,34.87,35.09,129320.0,33.1421,33.2749,33.0663,33.2749,129320.0
2022-05-25 10:50:00,35.09,35.13,34.9,34.98,78680.0,33.2749,33.3128,33.0947,33.1706,78680.0
2022-05-25 11:00:00,34.95,35.08,34.91,35.03,82020.0,33.1421,33.2654,33.1042,33.218,82020.0
2022-05-25 11:10:00,35.03,35.08,34.99,35.02,56455.0,33.218,33.2654,33.1801,33.2085,56455.0
2022-05-25 11:20:00,35.01,35.04,34.94,34.97,41805.0,33.199,33.2275,33.1326,33.1611,41805.0
2022-05-25 11:30:00,34.98,35.0,34.73,34.74,57385.0,33.1706,33.1895,32.9335,32.943,57385.0
2022-05-25 11:40:00,34.73,34.93,34.72,34.92,49760.0,32.9335,33.1232,32.924,33.1137,49760.0
2022-05-25 11:50:00,34.93,34.93,34.84,34.89,30355.0,33.1232,33.1232,33.0378,33.0852,30355.0
2022-05-25 12:00:00,34.91,34.96,34.77,34.78,73850.0,33.1042,33.1516,32.9714,32.9809,73850.0
2022-05-25 12:10:00,34.77,35.01,34.77,34.99,58490.0,32.9714,33.199,32.9714,33.1801,58490.0
2022-05-25 12:20:00,34.98,34.99,34.8,34.9,61335.0,33.1706,33.1801,32.9999,33.0947,61335.0
2022-05-25 12:30:00,34.94,35.01,34.89,34.98,64420.0,33.1326,33.199,33.0852,33.1706,64420.0
2022-05-25 12:40:00,34.99,35.11,34.98,35.08,49815.0,33.1801,33.2938,33.1706,33.2654,49815.0
2022-05-25 12:50:00,35.07,35.09,34.92,34.97,75040.0,33.2559,33.2749,33.1137,33.1611,75040.0
2022-05-25 13:00:00,34.97,35.0,34.89,34.9,92990.0,33.1611,33.1895,33.0852,33.0947,92990.0
2022-05-25 13:10:00,34.92,35.0,34.87,34.92,155000.0,33.1137,33.1895,33.0663,33.1137,155000.0
2022-05-25 13:20:00,34.93,35.0,34.9,35.0,104930.0,33.1232,33.1895,33.0947,33.1895,104930.0
2022-05-25 13:30:00,34.99,35.18,34.99,35.17,70185.0,33.1801,33.3602,33.1801,33.3507,70185.0
2022-05-25 13:40:00,35.15,35.15,35.03,35.09,81040.0,33.3318,33.3318,33.218,33.2749,81040.0
2022-05-25 13:50:00,35.09,35.11,35.03,35.04,56905.0,33.2749,33.2938,33.218,33.2275,56905.0
2022-05-25 14:00:00,35.02,35.15,34.82,35.01,138800.0,33.2085,33.3318,33.0188,33.199,138800.0
2022-05-25 14:10:00,35.08,35.13,34.86,35.05,282900.0,33.2654,33.3128,33.0568,33.237,282900.0
2022-05-25 14:20:00,35.04,35.31,35.03,35.25,81695.0,33.2275,33.4835,33.218,33.4266,81695.0
2022-05-25 14:30:00,35.28,35.37,35.24,35.29,69140.0,33.4551,33.5404,33.4171,33.4645,69140.0
2022-05-25 14:40:00,35.3,35.35,35.15,35.15,159265.0,33.474,33.5214,33.3318,33.3318,159265.0
2022-05-25 14:50:00,35.16,35.32,35.15,35.28,111795.0,33.3413,33.493,33.3318,33.4551,111795.0
2022-05-25 15:00:00,35.28,35.57,35.26,35.54,231630.0,33.4551,33.7301,33.4361,33.7016,231630.0
2022-05-25 15:10:00,35.54,35.72,35.53,35.7,259855.0,33.7016,33.8723,33.6921,33.8533,259855.0
2022-05-25 15:20:00,35.69,35.71,35.5,35.5,86955.0,33.8438,33.8628,33.6637,33.6637,86955.0
2022-05-25 15:30:00,35.5,35.56,35.31,35.32,104710.0,33.6637,33.7206,33.4835,33.493,104710.0
2022-05-25 15:40:00,35.33,35.47,35.29,35.44,148410.0,33.5025,33.6352,33.4645,33.6068,148410.0
2022-05-25 15:50:00,35.44,35.45,35.27,35.36,395245.0,33.6068,33.6163,33.4456,33.5309,395245.0
2022-05-26 09:30:00,36.32,37.18,36.24,36.99,433080.0,34.4413,35.2568,34.3654,35.0766,433080.0
2022-05-26 09:40:00,37.03,37.08,36.83,36.84,173860.0,35.1145,35.1619,34.9249,34.9344,173860.0
2022-05-26 09:50:00,36.89,37.31,36.81,36.95,151710.0,34.9818,35.38,34.9059,35.0387,151710.0
2022-05-26 10:00:00,36.93,36.93,36.63,36.67,79025.0,35.0197,35.0197,34.7352,34.7732,79025.0
2022-05-26 10:10:00,36.6,36.73,36.56,36.64,65405.0,34.7068,34.8301,34.6688,34.7447,65405.0
2022-05-26 10:20:00,36.7,36.81,36.63,36.64,130665.0,34.8016,34.9059,34.7352,34.7447,130665.0
2022-05-26 10:30:00,36.65,36.7,36.43,36.6,100665.0,34.7542,34.8016,34.5456,34.7068,100665.0
2022-05-26 10:40:00,36.6,36.61,36.3,36.38,135160.0,34.7068,34.7163,34.4223,34.4982,135160.0
2022-05-26 10:50:00,36.39,36.59,36.33,36.59,63610.0,34.5076,34.6973,34.4507,34.6973,63610.0
2022-05-26 11:00:00,36.57,36.85,36.55,36.74,43215.0,34.6783,34.9438,34.6594,34.8395,43215.0
2022-05-26 11:10:00,36.75,36.77,36.6,36.71,179315.0,34.849,34.868,34.7068,34.8111,179315.0
2022-05-26 11:20:00,36.7,36.94,36.67,36.81,148335.0,34.8016,35.0292,34.7732,34.9059,148335.0
2022-05-26 11:30:00,36.82,36.91,36.69,36.76,106545.0,34.9154,35.0007,34.7921,34.8585,106545.0
2022-05-26 11:40:00,36.78,36.95,36.78,36.87,41510.0,34.8775,35.0387,34.8775,34.9628,41510.0
2022-05-26 11:50:00,36.86,36.9,36.75,36.81,63490.0,34.9533,34.9913,34.849,34.9059,63490.0
2022-05-26 12:00:00,36.75,36.9,36.75,36.83,36870.0,34.849,34.9913,34.849,34.9249,36870.0
2022-05-26 12:10:00,36.83,36.9,36.78,36.9,38800.0,34.9249,34.9913,34.8775,34.9913,38800.0
2022-05-26 12:20:00,36.9,37.03,36.9,37.02,43895.0,34.9913,35.1145,34.9913,35.105,43895.0
2022-05-26 12:30:00,37.03,37.17,37.01,37.12,52835.0,35.1145,35.2473,35.0956,35.1999,52835.0
2022-05-26 12:40:00,37.12,37.3,37.11,37.22,90555.0,35.1999,35.3706,35.1904,35.2947,90555.0
2022-05-26 12:50:00,37.19,37.19,37.08,37.15,58415.0,35.2663,35.2663,35.1619,35.2283,58415.0
2022-05-26 13:00:00,37.16,37.22,37.12,37.19,30420.0,35.2378,35.2947,35.1999,35.2663,30420.0
2022-05-26 13:10:00,37.17,37.18,37.08,37.12,32540.0,35.2473,35.2568,35.1619,35.1999,32540.0
2022-05-26 13:20:00,37.13,37.18,37.08,37.11,58880.0,35.2094,35.2568,35.1619,35.1904,58880.0
2022-05-26 13:30:00,37.12,37.25,37.09,37.22,43360.0,35.1999,35.3232,35.1714,35.2947,43360.0
2022-05-26 13:40:00,37.22,37.24,37.1,37.1,26505.0,35.2947,35.3137,35.1809,35.1809,26505.0
2022-05-26 13:50:00,37.12,37.13,37.06,37.1,28010.0,35.1999,35.2094,35.143,35.1809,28010.0
2022-05-26 14:00:00,37.07,37.14,36.97,37.02,44280.0,35.1525,35.2188,35.0576,35.105,44280.0
2022-05-26 14:10:00,37.0,37.05,36.9,37.01,85625.0,35.0861,35.1335,34.9913,35.0956,85625.0
2022-05-26 14:20:00,36.99,37.06,36.95,37.0,47375.0,35.0766,35.143,35.0387,35.0861,47375.0
2022-05-26 14:30:00,37.03,37.06,36.94,37.03,37515.0,35.1145,35.143,35.0292,35.1145,37515.0
2022-05-26 14:40:00,37.01,37.22,36.98,37.21,61375.0,35.0956,35.2947,35.0671,35.2852,61375.0
2022-05-26 14:50:00,37.21,37.29,37.1,37.1,108130.0,35.2852,35.3611,35.1809,35.1809,108130.0
2022-05-26 15:00:00,37.16,37.19,37.0,37.16,222385.0,35.2378,35.2663,35.0861,35.2378,222385.0
2022-05-26 15:10:00,37.15,37.2,37.0,37.12,359680.0,35.2283,35.2757,35.0861,35.1999,359680.0
2022-05-26 15:20:00,37.12,37.14,37.03,37.11,66035.0,35.1999,35.2188,35.1145,35.1904,66035.0
2022-05-26 15:30:00,37.12,37.22,37.1,37.22,76060.0,35.1999,35.2947,35.1809,35.2947,76060.0
2022-05-26 15:40:00,37.21,37.27,37.19,37.27,97440.0,35.2852,35.3421,35.2663,35.3421,97440.0
2022-05-26 15:50:00,37.27,37.29,37.11,37.17,334490.0,35.3421,35.3611,35.1904,35.2473,334490.0
2022-05-27 09:30:00,37.51,38.26,37.51,37.94,148360.0,35.5697,36.2809,35.5697,35.9775,148360.0
2022-05-27 09:40:00,37.95,38.12,37.57,38.06,87115.0,35.9869,36.1481,35.6266,36.0913,87115.0
2022-05-27 09:50:00,38.02,38.2,37.97,38.12,180785.0,36.0533,36.224,36.0059,36.1481,180785.0
2022-05-27 10:00:00,38.1,38.22,37.88,37.92,58665.0,36.1292,36.243,35.9206,35.9585,58665.0
2022-05-27 10:10:00,37.95,37.95,37.82,37.88,40850.0,35.9869,35.9869,35.8637,35.9206,40850.0
2022-05-27 10:20:00,37.92,37.98,37.77,37.78,56500.0,35.9585,36.0154,35.8163,35.8257,56500.0
2022-05-27 10:30:00,37.8,38.0,37.8,37.93,62065.0,35.8447,36.0344,35.8447,35.968,62065.0
2022-05-27 10:40:00,37.91,37.91,37.7,37.7,68610.0,35.949,35.949,35.7499,35.7499,68610.0
2022-05-27 10:50:00,37.72,37.79,37.58,37.58,66980.0,35.7688,35.8352,35.6361,35.6361,66980.0
2022-05-27 11:00:00,37.61,37.74,37.55,37.71,95065.0,35.6645,35.7878,35.6076,35.7594,95065.0
2022-05-27 11:10:00,37.72,37.93,37.68,37.9,66800.0,35.7688,35.968,35.7309,35.9395,66800.0
2022-05-27 11:20:00,37.9,37.93,37.75,37.84,32550.0,35.9395,35.968,35.7973,35.8826,32550.0
2022-05-27 11:30:00,37.85,37.87,37.77,37.81,36905.0,35.8921,35.9111,35.8163,35.8542,36905.0
2022-05-27 11:40:00,37.78,37.89,37.77,37.88,34625.0,35.8257,35.93,35.8163,35.9206,34625.0
2022-05-27 11:50:00,37.88,37.92,37.81,37.92,59705.0,35.9206,35.9585,35.8542,35.9585,59705.0
2022-05-27 12:00:00,37.92,38.05,37.91,37.96,68240.0,35.9585,36.0818,35.949,35.9964,68240.0
2022-05-27 12:10:00,37.98,38.08,37.98,38.04,32765.0,36.0154,36.1102,36.0154,36.0723,32765.0
2022-05-27 12:20:00,38.04,38.07,37.99,38.03,24530.0,36.0723,36.1007,36.0249,36.0628,24530.0
2022-05-27 12:30:00,38.03,38.09,38.01,38.08,31000.0,36.0628,36.1197,36.0438,36.1102,31000.0
2022-05-27 12:40:00,38.09,38.17,38.08,38.09,35545.0,36.1197,36.1956,36.1102,36.1197,35545.0
2022-05-27 12:50:00,38.08,38.19,38.03,38.14,49525.0,36.1102,36.2145,36.0628,36.1671,49525.0
2022-05-27 13:00:00,38.15,38.27,38.15,38.24,40210.0,36.1766,36.2904,36.1766,36.2619,40210.0
2022-05-27 13:10:00,38.21,38.26,38.19,38.25,40470.0,36.2335,36.2809,36.2145,36.2714,40470.0
2022-05-27 13:20:00,38.25,38.26,38.18,38.23,49495.0,36.2714,36.2809,36.205,36.2525,49495.0
2022-05-27 13:30:00,38.23,38.24,38.1,38.13,31935.0,36.2525,36.2619,36.1292,36.1576,31935.0
2022-05-27 13:40:00,38.14,38.19,38.13,38.19,24525.0,36.1671,36.2145,36.1576,36.2145,24525.0
2022-05-27 13:50:00,38.22,38.25,38.18,38.2,37670.0,36.243,36.2714,36.205,36.224,37670.0
2022-05-27 14:00:00,38.21,38.23,38.15,38.18,32435.0,36.2335,36.2525,36.1766,36.205,32435.0
2022-05-27 14:10:00,38.19,38.22,38.11,38.17,70165.0,36.2145,36.243,36.1387,36.1956,70165.0
2022-05-27 14:20:00,38.17,38.18,38.07,38.07,36355.0,36.1956,36.205,36.1007,36.1007,36355.0
2022-05-27 14:30:00,38.09,38.18,38.09,38.12,33285.0,36.1197,36.205,36.1197,36.1481,33285.0
2022-05-27 14:40:00,38.14,38.16,38.09,38.11,26035.0,36.1671,36.1861,36.1197,36.1387,26035.0
2022-05-27 14:50:00,38.12,38.14,38.07,38.13,40915.0,36.1481,36.1671,36.1007,36.1576,40915.0
2022-05-27 15:00:00,38.12,38.2,38.1,38.18,48040.0,36.1481,36.224,36.1292,36.205,48040.0
2022-05-27 15:10:00,38.17,38.24,38.14,38.23,41175.0,36.1956,36.2619,36.1671,36.2525,41175.0
2022-05-27 15:20:00,38.22,38.26,38.2,38.25,44205.0,36.243,36.2809,36.224,36.2714,44205.0
2022-05-27 15:30:00,38.24,38.31,38.23,38.28,60550.0,36.2619,36.3283,36.2525,36.2999,60550.0
2022-05-27 15:40:00,38.27,38.47,38.27,38.39,135440.0,36.2904,36.48,36.2904,36.4042,135440.0
2022-05-27 15:50:00,38.4,38.49,38.33,38.49,416695.0,36.4137,36.499,36.3473,36.499,416695.0
2022-05-31 09:30:00,38.17,38.36,37.79,37.97,167875.0,36.1956,36.3757,35.8352,36.0059,167875.0
2022-05-31 09:40:00,37.99,38.22,37.86,38.04,43085.0,36.0249,36.243,35.9016,36.0723,43085.0
2022-05-31 09:50:00,38.05,38.13,37.82,37.9,47385.0,36.0818,36.1576,35.8637,35.9395,47385.0
2022-05-31 10:00:00,37.87,37.89,37.68,37.68,47210.0,35.9111,35.93,35.7309,35.7309,47210.0
2022-05-31 10:10:00,37.71,37.8,37.58,37.65,50835.0,35.7594,35.8447,35.6361,35.7025,50835.0
2022-05-31 10:20:00,37.67,37.79,37.62,37.62,45615.0,35.7214,35.8352,35.674,35.674,45615.0
2022-05-31 10:30:00,37.63,37.69,37.54,37.58,97180.0,35.6835,35.7404,35.5982,35.6361,97180.0
2022-05-31 10:40:00,37.59,37.62,37.53,37.59,78640.0,35.6456,35.674,35.5887,35.6456,78640.0
2022-05-31 10:50:00,37.57,37.73,37.55,37.71,194965.0,35.6266,35.7783,35.6076,35.7594,194965.0
2022-05-31 11:00:00,37.7,37.78,37.58,37.58,39170.0,35.7499,35.8257,35.6361,35.6361,39170.0
2022-05-31 11:10:00,37.58,37.59,37.48,37.54,61170.0,35.6361,35.6456,35.5413,35.5982,61170.0
2022-05-31 11:20:00,37.51,37.71,37.49,37.67,46780.0,35.5697,35.7594,35.5507,35.7214,46780.0
2022-05-31 11:30:00,37.67,37.82,37.63,37.81,33580.0,35.7214,35.8637,35.6835,35.8542,33580.0
2022-05-31 11:40:00,37.82,37.82,37.76,37.76,57405.0,35.8637,35.8637,35.8068,35.8068,57405.0
2022-05-31 11:50:00,37.78,37.86,37.76,37.84,212525.0,35.8257,35.9016,35.8068,35.8826,212525.0
2022-05-31 12:00:00,37.85,37.96,37.85,37.87,43555.0,35.8921,35.9964,35.8921,35.9111,43555.0
2022-05-31 12:10:00,37.89,37.93,37.76,37.81,15835.0,35.93,35.968,35.8068,35.8542,15835.0
2022-05-31 12:20:00,37.8,37.8,37.69,37.73,21820.0,35.8447,35.8447,35.7404,35.7783,21820.0
2022-05-31 12:30:00,37.75,37.83,37.73,37.83,20605.0,35.7973,35.8731,35.7783,35.8731,20605.0
2022-05-31 12:40:00,37.83,37.83,37.77,37.78,12000.0,35.8731,35.8731,35.8163,35.8257,12000.0
2022-05-31 12:50:00,37.79,37.86,37.79,37.84,24010.0,35.8352,35.9016,35.8352,35.8826,24010.0
2022-05-31 13:00:00,37.81,37.85,37.68,37.76,18000.0,35.8542,35.8921,35.7309,35.8068,18000.0
2022-05-31 13:10:00,37.74,37.76,37.63,37.63,19830.0,35.7878,35.8068,35.6835,35.6835,19830.0
2022-05-31 13:20:00,37.61,37.61,37.49,37.55,40885.0,35.6645,35.6645,35.5507,35.6076,40885.0
2022-05-31 13:30:00,37.57,37.67,37.56,37.59,34830.0,35.6266,35.7214,35.6171,35.6456,34830.0
2022-05-31 13:40:00,37.62,37.66,37.57,37.58,25335.0,35.674,35.7119,35.6266,35.6361,25335.0
2022-05-31 13:50:00,37.59,37.74,37.59,37.74,24815.0,35.6456,35.7878,35.6456,35.7878,24815.0
2022-05-31 14:00:00,37.72,37.77,37.63,37.63,39525.0,35.7688,35.8163,35.6835,35.6835,39525.0
2022-05-31 14:10:00,37.65,37.66,37.58,37.62,73895.0,35.7025,35.7119,35.6361,35.674,73895.0
2022-05-31 14:20:00,37.62,37.67,37.56,37.62,25060.0,35.674,35.7214,35.6171,35.674,25060.0
2022-05-31 14:30:00,37.61,37.64,37.56,37.59,21850.0,35.6645,35.693,35.6171,35.6456,21850.0
2022-05-31 14:40:00,37.57,37.58,37.42,37.47,25140.0,35.6266,35.6361,35.4844,35.5318,25140.0
2022-05-31 14:50:00,37.47,37.52,37.38,37.38,46185.0,35.5318,35.5792,35.4464,35.4464,46185.0
2022-05-31 15:00:00,37.4,37.4,37.32,37.4,45120.0,35.4654,35.4654,35.3895,35.4654,45120.0
2022-05-31 15:10:00,37.39,37.44,37.31,37.44,79615.0,35.4559,35.5033,35.38,35.5033,79615.0
2022-05-31 15:20:00,37.45,37.49,37.43,37.44,47380.0,35.5128,35.5507,35.4938,35.5033,47380.0
2022-05-31 15:30:00,37.45,37.51,37.43,37.44,47425.0,35.5128,35.5697,35.4938,35.5033,47425.0
2022-05-31 15:40:00,37.44,37.44,37.31,37.33,114800.0,35.5033,35.5033,35.38,35.399,114800.0
2022-05-31 15:50:00,37.33,37.58,37.33,37.49,813550.0,35.399,35.6361,35.399,35.5507,813550.0
2022-06-01 09:30:00,37.8,38.69,37.71,38.4,479640.0,35.8447,36.6887,35.7594,36.4137,479640.0
2022-06-01 09:40:00,38.43,38.73,38.29,38.52,203955.0,36.4421,36.7266,36.3094,36.5275,203955.0
2022-06-01 09:50:00,38.54,38.68,38.45,38.62,178595.0,36.5464,36.6792,36.4611,36.6223,178595.0
2022-06-01 10:00:00,38.66,38.78,38.53,38.68,261215.0,36.6602,36.774,36.5369,36.6792,261215.0
2022-06-01 10:10:00,38.68,38.76,38.56,38.58,118615.0,36.6792,36.755,36.5654,36.5844,118615.0
2022-06-01 10:20:00,38.61,38.68,38.41,38.42,155490.0,36.6128,36.6792,36.4231,36.4326,155490.0
2022-06-01 10:30:00,38.4,38.52,38.38,38.46,85495.0,36.4137,36.5275,36.3947,36.4706,85495.0
2022-06-01 10:40:00,38.49,38.51,38.38,38.41,85025.0,36.499,36.518,36.3947,36.4231,85025.0
2022-06-01 10:50:00,38.41,38.43,38.31,38.33,65770.0,36.4231,36.4421,36.3283,36.3473,65770.0
2022-06-01 11:00:00,38.34,38.36,38.13,38.2,132270.0,36.3568,36.3757,36.1576,36.224,132270.0
2022-06-01 11:10:00,38.2,38.26,38.1,38.18,86745.0,36.224,36.2809,36.1292,36.205,86745.0
2022-06-01 11:20:00,38.17,38.18,38.05,38.11,56510.0,36.1956,36.205,36.0818,36.1387,56510.0
2022-06-01 11:30:00,38.11,38.24,38.08,38.2,43000.0,36.1387,36.2619,36.1102,36.224,43000.0
2022-06-01 11:40:00,38.19,38.19,37.99,37.99,96775.0,36.2145,36.2145,36.0249,36.0249,96775.0
2022-06-01 11:50:00,37.99,38.07,37.97,38.05,55220.0,36.0249,36.1007,36.0059,36.0818,55220.0
2022-06-01 12:00:00,38.05,38.17,38.03,38.11,79535.0,36.0818,36.1956,36.0628,36.1387,79535.0
2022-06-01 12:10:00,38.1,38.16,38.07,38.16,34170.0,36.1292,36.1861,36.1007,36.1861,34170.0
2022-06-01 12:20:00,38.15,38.21,38.07,38.07,39730.0,36.1766,36.2335,36.1007,36.1007,39730.0
2022-06-01 12:30:00,38.06,38.19,38.06,38.1,48455.0,36.0913,36.2145,36.0913,36.1292,48455.0
2022-06-01 12:40:00,38.08,38.19,38.07,38.09,37865.0,36.1102,36.2145,36.1007,36.1197,37865.0
2022-06-01 12:50:00,38.07,38.15,38.05,38.06,46655.0,36.1007,36.1766,36.0818,36.0913,46655.0
2022-06-01 13:00:00,38.05,38.24,38.04,38.24,28840.0,36.0818,36.2619,36.0723,36.2619,28840.0
2022-06-01 13:10:00,38.24,38.25,38.17,38.18,53015.0,36.2619,36.2714,36.1956,36.205,53015.0
2022-06-01 13:20:00,38.18,38.21,38.1,38.12,41225.0,36.205,36.2335,36.1292,36.1481,41225.0
2022-06-01 13:30:00,38.12,38.28,38.11,38.26,62785.0,36.1481,36.2999,36.1387,36.2809,62785.0
2022-06-01 13:40:00,38.27,38.4,38.24,38.4,68060.0,36.2904,36.4137,36.2619,36.4137,68060.0
2022-06-01 13:50:00,38.38,38.43,38.31,38.37,57905.0,36.3947,36.4421,36.3283,36.3852,57905.0
2022-06-01 14:00:00,38.35,38.47,38.33,38.43,67235.0,36.3663,36.48,36.3473,36.4421,67235.0
2022-06-01 14:10:00,38.45,38.51,38.32,38.37,50345.0,36.4611,36.518,36.3378,36.3852,50345.0
2022-06-01 14:20:00,38.36,38.54,38.36,38.43,105065.0,36.3757,36.5464,36.3757,36.4421,105065.0
2022-06-01 14:30:00,38.44,38.48,38.4,38.42,61980.0,36.4516,36.4895,36.4137,36.4326,61980.0
2022-06-01 14:40:00,38.41,38.5,38.39,38.47,62490.0,36.4231,36.5085,36.4042,36.48,62490.0
2022-06-01 14:50:00,38.45,38.54,38.41,38.52,92520.0,36.4611,36.5464,36.4231,36.5275,92520.0
2022-06-01 15:00:00,38.53,38.54,38.37,38.37,75350.0,36.5369,36.5464,36.3852,36.3852,75350.0
2022-06-01 15:10:00,38.35,38.48,38.33,38.48,92395.0,36.3663,36.4895,36.3473,36.4895,92395.0
2022-06-01 15:20:00,38.48,38.49,38.41,38.42,75970.0,36.4895,36.499,36.4231,36.4326,75970.0
2022-06-01 15:30:00,38.41,38.42,38.34,38.4,97460.0,36.4231,36.4326,36.3568,36.4137,97460.0
2022-06-01 15:40:00,38.41,38.42,38.24,38.28,127285.0,36.4231,36.4326,36.2619,36.2999,127285.0
2022-06-01 15:50:00,38.29,38.32,38.11,38.11,516450.0,36.3094,36.3378,36.1387,36.1387,516450.0
2022-06-02 09:30:00,38.23,38.46,38.02,38.35,63130.0,36.2525,36.4706,36.0533,36.3663,63130.0
2022-06-02 09:40:00,38.35,38.54,38.28,38.48,66240.0,36.3663,36.5464,36.2999,36.4895,66240.0
2022-06-02 09:50:00,38.47,38.48,38.22,38.26,52710.0,36.48,36.4895,36.243,36.2809,52710.0
2022-06-02 10:00:00,38.24,38.29,38.07,38.29,41070.0,36.2619,36.3094,36.1007,36.3094,41070.0
2022-06-02 10:10:00,38.29,38.49,38.27,38.3,37170.0,36.3094,36.499,36.2904,36.3188,37170.0
2022-06-02 10:20:00,38.28,38.33,38.12,38.14,57175.0,36.2999,36.3473,36.1481,36.1671,57175.0
2022-06-02 10:30:00,38.17,38.41,38.14,38.36,40725.0,36.1956,36.4231,36.1671,36.3757,40725.0
2022-06-02 10:40:00,38.4,38.61,38.32,38.6,88040.0,36.4137,36.6128,36.3378,36.6033,88040.0
2022-06-02 10:50:00,38.61,38.61,38.37,38.47,97480.0,36.6128,36.6128,36.3852,36.48,97480.0
2022-06-02 11:00:00,38.47,38.73,38.47,38.73,42985.0,36.48,36.7266,36.48,36.7266,42985.0
2022-06-02 11:10:00,38.72,38.87,38.72,38.84,71615.0,36.7171,36.8594,36.7171,36.8309,71615.0
2022-06-02 11:20:00,38.81,38.82,38.64,38.72,24120.0,36.8025,36.8119,36.6413,36.7171,24120.0
2022-06-02 11:30:00,38.75,38.75,38.64,38.64,28120.0,36.7456,36.7456,36.6413,36.6413,28120.0
2022-06-02 11:40:00,38.65,38.77,38.6,38.76,19795.0,36.6507,36.7645,36.6033,36.755,19795.0
2022-06-02 11:50:00,38.76,38.86,38.73,38.79,98525.0,36.755,36.8499,36.7266,36.7835,98525.0
2022-06-02 12:00:00,38.78,38.85,38.65,38.84,36295.0,36.774,36.8404,36.6507,36.8309,36295.0
2022-06-02 12:10:00,38.86,38.95,38.77,38.82,37550.0,36.8499,36.9352,36.7645,36.8119,37550.0
2022-06-02 12:20:00,38.81,38.87,38.81,38.85,33225.0,36.8025,36.8594,36.8025,36.8404,33225.0
2022-06-02 12:30:00,38.86,38.92,38.81,38.85,26825.0,36.8499,36.9068,36.8025,36.8404,26825.0
2022-06-02 12:40:00,38.85,38.85,38.77,38.81,49455.0,36.8404,36.8404,36.7645,36.8025,49455.0
2022-06-02 12:50:00,38.82,38.85,38.8,38.81,21265.0,36.8119,36.8404,36.793,36.8025,21265.0
2022-06-02 13:00:00,38.78,38.82,38.75,38.76,28080.0,36.774,36.8119,36.7456,36.755,28080.0
2022-06-02 13:10:00,38.8,38.8,38.72,38.75,22610.0,36.793,36.793,36.7171,36.7456,22610.0
2022-06-02 13:20:00,38.78,38.8,38.73,38.77,36325.0,36.774,36.793,36.7266,36.7645,36325.0
2022-06-02 13:30:00,38.79,38.82,38.73,38.76,26790.0,36.7835,36.8119,36.7266,36.755,26790.0
2022-06-02 13:40:00,38.76,38.78,38.72,38.75,26205.0,36.755,36.774,36.7171,36.7456,26205.0
2022-06-02 13:50:00,38.78,38.78,38.71,38.78,32865.0,36.774,36.774,36.7076,36.774,32865.0
2022-06-02 14:00:00,38.78,38.9,38.75,38.85,36115.0,36.774,36.8878,36.7456,36.8404,36115.0
2022-06-02 14:10:00,38.84,38.86,38.77,38.81,29320.0,36.8309,36.8499,36.7645,36.8025,29320.0
2022-06-02 14:20:00,38.81,38.81,38.75,38.75,22330.0,36.8025,36.8025,36.7456,36.7456,22330.0
2022-06-02 14:30:00,38.77,38.88,38.77,38.88,30655.0,36.7645,36.8688,36.7645,36.8688,30655.0
2022-06-02 14:40:00,38.88,38.92,38.84,38.9,30500.0,36.8688,36.9068,36.8309,36.8878,30500.0
2022-06-02 14:50:00,38.87,38.91,38.77,38.77,29420.0,36.8594,36.8973,36.7645,36.7645,29420.0
2022-06-02 15:00:00,38.77,38.87,38.76,38.81,35520.0,36.7645,36.8594,36.755,36.8025,35520.0
2022-06-02 15:10:00,38.8,38.85,38.75,38.77,32180.0,36.793,36.8404,36.7456,36.7645,32180.0
2022-06-02 15:20:00,38.77,38.85,38.76,38.79,39640.0,36.7645,36.8404,36.755,36.7835,39640.0
2022-06-02 15:30:00,38.81,38.88,38.8,38.81,72605.0,36.8025,36.8688,36.793,36.8025,72605.0
2022-06-02 15:40:00,38.81,38.93,38.8,38.91,82215.0,36.8025,36.9162,36.793,36.8973,82215.0
2022-06-02 15:50:00,38.89,39.08,38.89,39.07,277920.0,36.8783,37.0585,36.8783,37.049,277920.0
2022-06-03 09:30:00,38.84,39.13,38.73,38.86,82810.0,36.8309,37.1059,36.7266,36.8499,82810.0
2022-06-03 09:40:00,38.92,39.0,38.75,38.9,42165.0,36.9068,36.9826,36.7456,36.8878,42165.0
2022-06-03 09:50:00,38.92,38.99,38.84,38.89,27165.0,36.9068,36.9731,36.8309,36.8783,27165.0
2022-06-03 10:00:00,38.93,38.98,38.85,38.92,37995.0,36.9162,36.9637,36.8404,36.9068,37995.0
2022-06-03 10:10:00,38.89,38.99,38.79,38.97,50835.0,36.8783,36.9731,36.7835,36.9542,50835.0
2022-06-03 10:20:00,38.96,38.98,38.81,38.81,45010.0,36.9447,36.9637,36.8025,36.8025,45010.0
2022-06-03 10:30:00,38.8,38.86,38.66,38.68,33355.0,36.793,36.8499,36.6602,36.6792,33355.0
2022-06-03 10:40:00,38.68,38.9,38.64,38.9,39240.0,36.6792,36.8878,36.6413,36.8878,39240.0
2022-06-03 10:50:00,38.89,38.92,38.75,38.77,26280.0,36.8783,36.9068,36.7456,36.7645,26280.0
2022-06-03 11:00:00,38.75,38.84,38.72,38.77,17990.0,36.7456,36.8309,36.7171,36.7645,17990.0
2022-06-03 11:10:00,38.76,38.8,38.69,38.73,79650.0,36.755,36.793,36.6887,36.7266,79650.0
2022-06-03 11:20:00,38.71,38.72,38.62,38.66,27570.0,36.7076,36.7171,36.6223,36.6602,27570.0
2022-06-03 11:30:00,38.64,38.8,38.6,38.8,35025.0,36.6413,36.793,36.6033,36.793,35025.0
2022-06-03 11:40:00,38.8,38.96,38.71,38.72,98225.0,36.793,36.9447,36.7076,36.7171,98225.0
2022-06-03 11:50:00,38.72,38.76,38.71,38.72,18100.0,36.7171,36.755,36.7076,36.7171,18100.0
2022-06-03 12:00:00,38.75,38.81,38.74,38.75,20000.0,36.7456,36.8025,36.7361,36.7456,20000.0
2022-06-03 12:10:00,38.76,38.85,38.73,38.78,47060.0,36.755,36.8404,36.7266,36.774,47060.0
2022-06-03 12:20:00,38.77,38.92,38.75,38.91,34615.0,36.7645,36.9068,36.7456,36.8973,34615.0
2022-06-03 12:30:00,38.91,39.05,38.9,39.04,97030.0,36.8973,37.03,36.8878,37.0206,97030.0
2022-06-03 12:40:00,39.03,39.22,39.02,39.15,52820.0,37.0111,37.1912,37.0016,37.1249,52820.0
2022-06-03 12:50:00,39.11,39.26,39.11,39.26,17085.0,37.0869,37.2292,37.0869,37.2292,17085.0
2022-06-03 13:00:00,39.26,39.34,39.26,39.33,51700.0,37.2292,37.305,37.2292,37.2956,51700.0
2022-06-03 13:10:00,39.3,39.3,39.04,39.04,22145.0,37.2671,37.2671,37.0206,37.0206,22145.0
2022-06-03 13:20:00,39.03,39.07,39.01,39.07,53900.0,37.0111,37.049,36.9921,37.049,53900.0
2022-06-03 13:30:00,39.04,39.1,39.01,39.06,42770.0,37.0206,37.0775,36.9921,37.0395,42770.0
2022-06-03 13:40:00,39.03,39.14,38.96,39.14,79850.0,37.0111,37.1154,36.9447,37.1154,79850.0
2022-06-03 13:50:00,39.11,39.18,39.11,39.16,25020.0,37.0869,37.1533,37.0869,37.1344,25020.0
2022-06-03 14:00:00,39.15,39.16,39.09,39.14,19000.0,37.1249,37.1344,37.068,37.1154,19000.0
2022-06-03 14:10:00,39.13,39.19,39.1,39.19,37750.0,37.1059,37.1628,37.0775,37.1628,37750.0
2022-06-03 14:20:00,39.16,39.32,39.13,39.29,50910.0,37.1344,37.2861,37.1059,37.2576,50910.0
2022-06-03 14:30:00,39.28,39.28,39.03,39.03,16920.0,37.2481,37.2481,37.0111,37.0111,16920.0
2022-06-03 14:40:00,39.01,39.09,39.0,39.08,24930.0,36.9921,37.068,36.9826,37.0585,24930.0
2022-06-03 14:50:00,39.08,39.14,39.05,39.09,47660.0,37.0585,37.1154,37.03,37.068,47660.0
2022-06-03 15:00:00,39.1,39.16,39.04,39.08,47400.0,37.0775,37.1344,37.0206,37.0585,47400.0
2022-06-03 15:10:00,39.09,39.11,38.97,39.01,24215.0,37.068,37.0869,36.9542,36.9921,24215.0
2022-06-03 15:20:00,39.02,39.05,38.95,39.05,47935.0,37.0016,37.03,36.9352,37.03,47935.0
2022-06-03 15:30:00,39.04,39.12,38.98,39.09,115290.0,37.0206,37.0964,36.9637,37.068,115290.0
2022-06-03 15:40:00,39.1,39.11,39.01,39.07,111570.0,37.0775,37.0869,36.9921,37.049,111570.0
2022-06-03 15:50:00,39.06,39.17,38.85,38.86,751960.0,37.0395,37.1438,36.8404,36.8499,751960.0
2022-06-06 09:30:00,39.16,39.16,38.73,38.96,180065.0,37.1344,37.1344,36.7266,36.9447,180065.0
2022-06-06 09:40:00,38.95,39.14,38.94,39.05,36635.0,36.9352,37.1154,36.9257,37.03,36635.0
2022-06-06 09:50:00,39.02,39.06,38.75,38.9,83700.0,37.0016,37.0395,36.7456,36.8878,83700.0
2022-06-06 10:00:00,38.93,39.14,38.91,39.09,26030.0,36.9162,37.1154,36.8973,37.068,26030.0
2022-06-06 10:10:00,39.09,39.2,39.03,39.18,67825.0,37.068,37.1723,37.0111,37.1533,67825.0
2022-06-06 10:20:00,39.18,39.29,39.1,39.24,80465.0,37.1533,37.2576,37.0775,37.2102,80465.0
2022-06-06 10:30:00,39.2,39.32,39.19,39.24,88285.0,37.1723,37.2861,37.1628,37.2102,88285.0
2022-06-06 10:40:00,39.25,39.34,39.18,39.34,40875.0,37.2197,37.305,37.1533,37.305,40875.0
2022-06-06 10:50:00,39.35,39.35,39.26,39.32,33960.0,37.3145,37.3145,37.2292,37.2861,33960.0
2022-06-06 11:00:00,39.33,39.38,39.26,39.29,46255.0,37.2956,37.343,37.2292,37.2576,46255.0
2022-06-06 11:10:00,39.26,39.26,39.14,39.14,44190.0,37.2292,37.2292,37.1154,37.1154,44190.0
2022-06-06 11:20:00,39.09,39.23,39.09,39.23,29930.0,37.068,37.2007,37.068,37.2007,29930.0
2022-06-06 11:30:00,39.18,39.3,39.17,39.26,21020.0,37.1533,37.2671,37.1438,37.2292,21020.0
2022-06-06 11:40:00,39.27,39.42,39.26,39.42,22450.0,37.2387,37.3809,37.2292,37.3809,22450.0
2022-06-06 11:50:00,39.4,39.45,39.36,39.43,24000.0,37.3619,37.4094,37.324,37.3904,24000.0
2022-06-06 12:00:00,39.42,39.42,39.27,39.37,22420.0,37.3809,37.3809,37.2387,37.3335,22420.0
2022-06-06 12:10:00,39.34,39.39,39.3,39.39,19135.0,37.305,37.3525,37.2671,37.3525,19135.0
2022-06-06 12:20:00,39.37,39.42,39.34,39.35,13060.0,37.3335,37.3809,37.305,37.3145,13060.0
2022-06-06 12:30:00,39.33,39.49,39.33,39.49,24570.0,37.2956,37.4473,37.2956,37.4473,24570.0
2022-06-06 12:40:00,39.46,39.51,39.43,39.51,14625.0,37.4188,37.4662,37.3904,37.4662,14625.0
2022-06-06 12:50:00,39.53,39.53,39.48,39.51,14090.0,37.4852,37.4852,37.4378,37.4662,14090.0
2022-06-06 13:00:00,39.5,39.56,39.5,39.51,14760.0,37.4568,37.5137,37.4568,37.4662,14760.0
2022-06-06 13:10:00,39.5,39.54,39.44,39.5,19160.0,37.4568,37.4947,37.3999,37.4568,19160.0
2022-06-06 13:20:00,39.51,39.58,39.47,39.58,24000.0,37.4662,37.5326,37.4283,37.5326,24000.0
2022-06-06 13:30:00,39.56,39.65,39.53,39.62,11750.0,37.5137,37.599,37.4852,37.5706,11750.0
2022-06-06 13:40:00,39.64,39.69,39.62,39.65,25240.0,37.5895,37.6369,37.5706,37.599,25240.0
2022-06-06 13:50:00,39.63,39.67,39.58,39.63,15000.0,37.58,37.618,37.5326,37.58,15000.0
2022-06-06 14:00:00,39.62,39.62,39.57,39.6,34085.0,37.5706,37.5706,37.5231,37.5516,34085.0
2022-06-06 14:10:00,39.6,39.63,39.56,39.63,52505.0,37.5516,37.58,37.5137,37.58,52505.0
2022-06-06 14:20:00,39.63,39.65,39.47,39.54,29575.0,37.58,37.599,37.4283,37.4947,29575.0
2022-06-06 14:30:00,39.55,39.62,39.5,39.61,33305.0,37.5042,37.5706,37.4568,37.5611,33305.0
2022-06-06 14:40:00,39.61,39.72,39.57,39.69,53115.0,37.5611,37.6654,37.5231,37.6369,53115.0
2022-06-06 14:50:00,39.69,39.8,39.59,39.77,104730.0,37.6369,37.7412,37.5421,37.7128,104730.0
2022-06-06 15:00:00,39.77,39.77,39.69,39.7,57735.0,37.7128,37.7128,37.6369,37.6464,57735.0
2022-06-06 15:10:00,39.7,39.72,39.59,39.62,26020.0,37.6464,37.6654,37.5421,37.5706,26020.0
2022-06-06 15:20:00,39.59,39.67,39.58,39.64,49905.0,37.5421,37.618,37.5326,37.5895,49905.0
2022-06-06 15:30:00,39.62,39.69,39.62,39.69,58505.0,37.5706,37.6369,37.5706,37.6369,58505.0
2022-06-06 15:40:00,39.69,39.8,39.69,39.76,119900.0,37.6369,37.7412,37.6369,37.7033,119900.0
2022-06-06 15:50:00,39.8,39.86,39.75,39.82,386665.0,37.7412,37.7981,37.6938,37.7602,386665.0
2022-06-07 09:30:00,39.4,39.49,38.88,39.18,474690.0,37.3619,37.4473,36.8688,37.1533,474690.0
2022-06-07 09:40:00,39.19,39.56,39.14,39.52,129240.0,37.1628,37.5137,37.1154,37.4757,129240.0
2022-06-07 09:50:00,39.5,39.82,39.47,39.8,71010.0,37.4568,37.7602,37.4283,37.7412,71010.0
2022-06-07 10:00:00,39.83,39.9,39.69,39.77,151585.0,37.7697,37.8361,37.6369,37.7128,151585.0
2022-06-07 10:10:00,39.75,39.75,39.44,39.62,62710.0,37.6938,37.6938,37.3999,37.5706,62710.0
2022-06-07 10:20:00,39.59,39.85,39.58,39.82,70275.0,37.5421,37.7887,37.5326,37.7602,70275.0
2022-06-07 10:30:00,39.82,40.14,39.78,40.13,65395.0,37.7602,38.0637,37.7223,38.0542,65395.0
2022-06-07 10:40:00,40.12,40.28,40.11,40.21,60710.0,38.0447,38.1964,38.0352,38.13,60710.0
2022-06-07 10:50:00,40.24,40.27,40.13,40.18,36260.0,38.1585,38.1869,38.0542,38.1016,36260.0
2022-06-07 11:00:00,40.19,40.21,40.06,40.15,73235.0,38.1111,38.13,37.9878,38.0731,73235.0
2022-06-07 11:10:00,40.14,40.14,39.98,40.04,38310.0,38.0637,38.0637,37.9119,37.9688,38310.0
2022-06-07 11:20:00,40.06,40.06,39.9,39.94,34745.0,37.9878,37.9878,37.8361,37.874,34745.0
2022-06-07 11:30:00,39.94,39.98,39.87,39.98,38290.0,37.874,37.9119,37.8076,37.9119,38290.0
2022-06-07 11:40:00,39.95,40.05,39.88,39.88,39655.0,37.8835,37.9783,37.8171,37.8171,39655.0
2022-06-07 11:50:00,39.88,40.01,39.86,39.98,41975.0,37.8171,37.9404,37.7981,37.9119,41975.0
2022-06-07 12:00:00,40.02,40.03,39.88,39.93,108555.0,37.9499,37.9593,37.8171,37.8645,108555.0
2022-06-07 12:10:00,39.91,39.96,39.85,39.92,33300.0,37.8456,37.893,37.7887,37.855,33300.0
2022-06-07 12:20:00,39.96,39.96,39.83,39.9,45005.0,37.893,37.893,37.7697,37.8361,45005.0
2022-06-07 12:30:00,39.93,39.96,39.88,39.93,18045.0,37.8645,37.893,37.8171,37.8645,18045.0
2022-06-07 12:40:00,39.93,40.03,39.92,40.03,25135.0,37.8645,37.9593,37.855,37.9593,25135.0
2022-06-07 12:50:00,40.04,40.09,39.99,40.08,44830.0,37.9688,38.0162,37.9214,38.0068,44830.0
2022-06-07 13:00:00,40.08,40.1,40.04,40.1,44075.0,38.0068,38.0257,37.9688,38.0257,44075.0
2022-06-07 13:10:00,40.11,40.17,40.11,40.17,14565.0,38.0352,38.0921,38.0352,38.0921,14565.0
2022-06-07 13:20:00,40.16,40.22,40.16,40.19,20970.0,38.0826,38.1395,38.0826,38.1111,20970.0
2022-06-07 13:30:00,40.21,40.22,40.1,40.1,22455.0,38.13,38.1395,38.0257,38.0257,22455.0
2022-06-07 13:40:00,40.07,40.21,40.07,40.21,52960.0,37.9973,38.13,37.9973,38.13,52960.0
2022-06-07 13:50:00,40.2,40.2,40.1,40.15,37220.0,38.1206,38.1206,38.0257,38.0731,37220.0
2022-06-07 14:00:00,40.13,40.24,40.13,40.24,20500.0,38.0542,38.1585,38.0542,38.1585,20500.0
2022-06-07 14:10:00,40.28,40.31,40.2,40.23,70690.0,38.1964,38.2249,38.1206,38.149,70690.0
2022-06-07 14:20:00,40.23,40.31,40.22,40.3,30440.0,38.149,38.2249,38.1395,38.2154,30440.0
2022-06-07 14:30:00,40.31,40.35,40.24,40.27,76185.0,38.2249,38.2628,38.1585,38.1869,76185.0
2022-06-07 14:40:00,40.27,40.29,40.1,40.13,31930.0,38.1869,38.2059,38.0257,38.0542,31930.0
2022-06-07 14:50:00,40.14,40.23,40.14,40.2,40245.0,38.0637,38.149,38.0637,38.1206,40245.0
2022-06-07 15:00:00,40.2,40.27,40.18,40.26,42610.0,38.1206,38.1869,38.1016,38.1775,42610.0
2022-06-07 15:10:00,40.27,40.27,40.16,40.19,37815.0,38.1869,38.1869,38.0826,38.1111,37815.0
2022-06-07 15:20:00,40.18,40.26,40.17,40.25,50580.0,38.1016,38.1775,38.0921,38.168,50580.0
2022-06-07 15:30:00,40.26,40.34,40.25,40.33,79360.0,38.1775,38.2533,38.168,38.2438,79360.0
2022-06-07 15:40:00,40.32,40.35,40.29,40.3,108140.0,38.2343,38.2628,38.2059,38.2154,108140.0
2022-06-07 15:50:00,40.29,40.35,40.22,40.25,407140.0,38.2059,38.2628,38.1395,38.168,407140.0
2022-06-08 09:30:00,40.04,40.04,39.54,39.56,156825.0,37.9688,37.9688,37.4947,37.5137,156825.0
2022-06-08 09:40:00,39.54,39.81,39.48,39.8,136395.0,37.4947,37.7507,37.4378,37.7412,136395.0
2022-06-08 09:50:00,39.73,40.05,39.66,40.0,49550.0,37.6749,37.9783,37.6085,37.9309,49550.0
2022-06-08 10:00:00,40.0,40.1,39.88,40.07,55060.0,37.9309,38.0257,37.8171,37.9973,55060.0
2022-06-08 10:10:00,40.12,40.14,39.9,39.93,29305.0,38.0447,38.0637,37.8361,37.8645,29305.0
2022-06-08 10:20:00,39.94,40.13,39.91,40.06,35010.0,37.874,38.0542,37.8456,37.9878,35010.0
2022-06-08 10:30:00,40.06,40.23,40.06,40.15,46245.0,37.9878,38.149,37.9878,38.0731,46245.0
2022-06-08 10:40:00,40.13,40.22,40.05,40.22,22935.0,38.0542,38.1395,37.9783,38.1395,22935.0
2022-06-08 10:50:00,40.25,40.25,40.12,40.21,75695.0,38.168,38.168,38.0447,38.13,75695.0
2022-06-08 11:00:00,40.25,40.26,40.18,40.24,23140.0,38.168,38.1775,38.1016,38.1585,23140.0
2022-06-08 11:10:00,40.25,40.38,40.22,40.36,44200.0,38.168,38.2912,38.1395,38.2723,44200.0
2022-06-08 11:20:00,40.37,40.46,40.34,40.4,30050.0,38.2818,38.3671,38.2533,38.3102,30050.0
2022-06-08 11:30:00,40.38,40.42,40.34,40.37,27865.0,38.2912,38.3292,38.2533,38.2818,27865.0
2022-06-08 11:40:00,40.39,40.41,40.32,40.4,21550.0,38.3007,38.3197,38.2343,38.3102,21550.0
2022-06-08 11:50:00,40.38,40.45,40.32,40.37,47290.0,38.2912,38.3576,38.2343,38.2818,47290.0
2022-06-08 12:00:00,40.35,40.4,40.26,40.27,25640.0,38.2628,38.3102,38.1775,38.1869,25640.0
2022-06-08 12:10:00,40.27,40.32,40.24,40.32,17385.0,38.1869,38.2343,38.1585,38.2343,17385.0
2022-06-08 12:20:00,40.26,40.27,40.17,40.2,35950.0,38.1775,38.1869,38.0921,38.1206,35950.0
2022-06-08 12:30:00,40.19,40.23,40.11,40.11,33300.0,38.1111,38.149,38.0352,38.0352,33300.0
2022-06-08 12:40:00,40.15,40.15,40.0,40.06,17270.0,38.0731,38.0731,37.9309,37.9878,17270.0
2022-06-08 12:50:00,40.05,40.08,39.99,40.01,26620.0,37.9783,38.0068,37.9214,37.9404,26620.0
2022-06-08 13:00:00,39.97,39.99,39.89,39.95,40600.0,37.9025,37.9214,37.8266,37.8835,40600.0
2022-06-08 13:10:00,39.95,39.96,39.86,39.95,36770.0,37.8835,37.893,37.7981,37.8835,36770.0
2022-06-08 13:20:00,40.0,40.04,39.97,39.97,13100.0,37.9309,37.9688,37.9025,37.9025,13100.0
2022-06-08 13:30:00,39.95,39.95,39.85,39.86,12985.0,37.8835,37.8835,37.7887,37.7981,12985.0
2022-06-08 13:40:00,39.87,39.95,39.87,39.95,10500.0,37.8076,37.8835,37.8076,37.8835,10500.0
2022-06-08 13:50:00,39.95,39.97,39.89,39.89,20120.0,37.8835,37.9025,37.8266,37.8266,20120.0
2022-06-08 14:00:00,39.89,39.94,39.89,39.92,17580.0,37.8266,37.874,37.8266,37.855,17580.0
2022-06-08 14:10:00,39.92,39.99,39.92,39.94,13300.0,37.855,37.9214,37.855,37.874,13300.0
2022-06-08 14:20:00,39.98,40.0,39.89,39.93,47665.0,37.9119,37.9309,37.8266,37.8645,47665.0
2022-06-08 14:30:00,39.9,39.98,39.85,39.87,15870.0,37.8361,37.9119,37.7887,37.8076,15870.0
2022-06-08 14:40:00,39.89,39.96,39.89,39.92,23595.0,37.8266,37.893,37.8266,37.855,23595.0
2022-06-08 14:50:00,39.93,39.94,39.85,39.9,18665.0,37.8645,37.874,37.7887,37.8361,18665.0
2022-06-08 15:00:00,39.89,39.89,39.73,39.76,281280.0,37.8266,37.8266,37.6749,37.7033,281280.0
2022-06-08 15:10:00,39.75,39.81,39.7,39.7,52945.0,37.6938,37.7507,37.6464,37.6464,52945.0
2022-06-08 15:20:00,39.69,39.78,39.68,39.72,280285.0,37.6369,37.7223,37.6275,37.6654,280285.0
2022-06-08 15:30:00,39.74,39.76,39.65,39.68,42975.0,37.6844,37.7033,37.599,37.6275,42975.0
2022-06-08 15:40:00,39.67,39.67,39.57,39.58,78120.0,37.618,37.618,37.5231,37.5326,78120.0
2022-06-08 15:50:00,39.6,39.71,39.6,39.67,326945.0,37.5516,37.6559,37.5516,37.618,326945.0
2022-06-09 09:30:00,39.36,39.65,39.24,39.57,129495.0,37.324,37.599,37.2102,37.5231,129495.0
2022-06-09 09:40:00,39.57,39.74,39.49,39.66,96145.0,37.5231,37.6844,37.4473,37.6085,96145.0
2022-06-09 09:50:00,39.64,40.11,39.63,40.1,48900.0,37.5895,38.0352,37.58,38.0257,48900.0
2022-06-09 10:00:00,40.09,40.32,40.09,40.19,77935.0,38.0162,38.2343,38.0162,38.1111,77935.0
2022-06-09 10:10:00,40.18,40.24,40.11,40.21,41405.0,38.1016,38.1585,38.0352,38.13,41405.0
2022-06-09 10:20:00,40.18,40.23,40.12,40.22,34980.0,38.1016,38.149,38.0447,38.1395,34980.0
2022-06-09 10:30:00,40.22,40.36,40.15,40.36,157210.0,38.1395,38.2723,38.0731,38.2723,157210.0
2022-06-09 10:40:00,40.33,40.34,40.22,40.3,38655.0,38.2438,38.2533,38.1395,38.2154,38655.0
2022-06-09 10:50:00,40.34,40.34,40.22,40.28,47195.0,38.2533,38.2533,38.1395,38.1964,47195.0
2022-06-09 11:00:00,40.25,40.28,40.17,40.25,33970.0,38.168,38.1964,38.0921,38.168,33970.0
2022-06-09 11:10:00,40.22,40.28,40.18,40.19,34515.0,38.1395,38.1964,38.1016,38.1111,34515.0
2022-06-09 11:20:00,40.23,40.29,40.19,40.24,33170.0,38.149,38.2059,38.1111,38.1585,33170.0
2022-06-09 11:30:00,40.22,40.27,40.2,40.27,80930.0,38.1395,38.1869,38.1206,38.1869,80930.0
2022-06-09 11:40:00,40.29,40.36,40.28,40.28,18900.0,38.2059,38.2723,38.1964,38.1964,18900.0
2022-06-09 11:50:00,40.26,40.36,40.23,40.35,17135.0,38.1775,38.2723,38.149,38.2628,17135.0
2022-06-09 12:00:00,40.34,40.39,40.28,40.33,34685.0,38.2533,38.3007,38.1964,38.2438,34685.0
2022-06-09 12:10:00,40.31,40.34,40.3,40.31,6575.0,38.2249,38.2533,38.2154,38.2249,6575.0
2022-06-09 12:20:00,40.29,40.58,40.29,40.53,101145.0,38.2059,38.4809,38.2059,38.4335,101145.0
2022-06-09 12:30:00,40.5,40.58,40.48,40.57,20935.0,38.405,38.4809,38.3861,38.4714,20935.0
2022-06-09 12:40:00,40.57,40.79,40.57,40.7,45200.0,38.4714,38.68,38.4714,38.5947,45200.0
2022-06-09 12:50:00,40.68,40.8,40.67,40.79,43705.0,38.5757,38.6895,38.5662,38.68,43705.0
2022-06-09 13:00:00,40.8,40.94,40.78,40.87,57020.0,38.6895,38.8223,38.6706,38.7559,57020.0
2022-06-09 13:10:00,40.85,40.85,40.8,40.83,21195.0,38.7369,38.7369,38.6895,38.718,21195.0
2022-06-09 13:20:00,40.8,40.82,40.69,40.7,110885.0,38.6895,38.7085,38.5852,38.5947,110885.0
2022-06-09 13:30:00,40.69,40.69,40.59,40.68,64240.0,38.5852,38.5852,38.4904,38.5757,64240.0
2022-06-09 13:40:00,40.7,40.73,40.63,40.67,60145.0,38.5947,38.6231,38.5283,38.5662,60145.0
2022-06-09 13:50:00,40.68,40.71,40.63,40.69,241075.0,38.5757,38.6042,38.5283,38.5852,241075.0
2022-06-09 14:00:00,40.71,40.74,40.64,40.72,55665.0,38.6042,38.6326,38.5378,38.6137,55665.0
2022-06-09 14:10:00,40.72,40.72,40.66,40.7,17435.0,38.6137,38.6137,38.5568,38.5947,17435.0
2022-06-09 14:20:00,40.71,40.82,40.69,40.82,44735.0,38.6042,38.7085,38.5852,38.7085,44735.0
2022-06-09 14:30:00,40.79,40.79,40.65,40.65,71790.0,38.68,38.68,38.5473,38.5473,71790.0
2022-06-09 14:40:00,40.62,40.62,40.41,40.42,213365.0,38.5188,38.5188,38.3197,38.3292,213365.0
2022-06-09 14:50:00,40.4,40.52,40.35,40.49,118785.0,38.3102,38.424,38.2628,38.3956,118785.0
2022-06-09 15:00:00,40.48,40.48,40.3,40.38,205470.0,38.3861,38.3861,38.2154,38.2912,205470.0
2022-06-09 15:10:00,40.38,40.48,40.37,40.46,52990.0,38.2912,38.3861,38.2818,38.3671,52990.0
2022-06-09 15:20:00,40.47,40.51,40.37,40.41,89255.0,38.3766,38.4145,38.2818,38.3197,89255.0
2022-06-09 15:30:00,40.42,40.49,40.41,40.47,86780.0,38.3292,38.3956,38.3197,38.3766,86780.0
2022-06-09 15:40:00,40.45,40.47,40.39,40.42,188600.0,38.3576,38.3766,38.3007,38.3292,188600.0
2022-06-09 15:50:00,40.42,40.47,40.31,40.33,575225.0,38.3292,38.3766,38.2249,38.2438,575225.0
2022-06-10 09:30:00,39.88,39.98,39.66,39.92,166590.0,37.8171,37.9119,37.6085,37.855,166590.0
2022-06-10 09:40:00,39.82,40.01,39.68,39.78,86525.0,37.7602,37.9404,37.6275,37.7223,86525.0
2022-06-10 09:50:00,39.7,39.75,39.42,39.52,90890.0,37.6464,37.6938,37.3809,37.4757,90890.0
2022-06-10 10:00:00,39.4,39.4,39.14,39.19,80515.0,37.3619,37.3619,37.1154,37.1628,80515.0
2022-06-10 10:10:00,39.25,39.26,38.93,38.99,100585.0,37.2197,37.2292,36.9162,36.9731,100585.0
2022-06-10 10:20:00,39.0,39.2,38.96,39.17,48005.0,36.9826,37.1723,36.9447,37.1438,48005.0
2022-06-10 10:30:00,39.16,39.4,39.15,39.35,76335.0,37.1344,37.3619,37.1249,37.3145,76335.0
2022-06-10 10:40:00,39.33,39.4,39.27,39.37,68560.0,37.2956,37.3619,37.2387,37.3335,68560.0
2022-06-10 10:50:00,39.37,39.41,39.18,39.23,76260.0,37.3335,37.3714,37.1533,37.2007,76260.0
2022-06-10 11:00:00,39.22,39.25,38.96,39.14,119225.0,37.1912,37.2197,36.9447,37.1154,119225.0
2022-06-10 11:10:00,39.12,39.25,39.08,39.18,90350.0,37.0964,37.2197,37.0585,37.1533,90350.0
2022-06-10 11:20:00,39.21,39.24,39.07,39.1,25260.0,37.1818,37.2102,37.049,37.0775,25260.0
2022-06-10 11:30:00,39.14,39.23,39.14,39.17,22670.0,37.1154,37.2007,37.1154,37.1438,22670.0
2022-06-10 11:40:00,39.15,39.15,38.98,38.98,56220.0,37.1249,37.1249,36.9637,36.9637,56220.0
2022-06-10 11:50:00,38.98,39.05,38.95,39.05,183445.0,36.9637,37.03,36.9352,37.03,183445.0
2022-06-10 12:00:00,39.03,39.09,38.99,39.09,27345.0,37.0111,37.068,36.9731,37.068,27345.0
2022-06-10 12:10:00,39.07,39.07,38.95,39.01,29595.0,37.049,37.049,36.9352,36.9921,29595.0
2022-06-10 12:20:00,39.04,39.15,38.99,39.13,14830.0,37.0206,37.1249,36.9731,37.1059,14830.0
2022-06-10 12:30:00,39.18,39.2,39.09,39.12,12265.0,37.1533,37.1723,37.068,37.0964,12265.0
2022-06-10 12:40:00,39.12,39.18,39.09,39.11,7735.0,37.0964,37.1533,37.068,37.0869,7735.0
2022-06-10 12:50:00,39.12,39.13,39.05,39.09,14385.0,37.0964,37.1059,37.03,37.068,14385.0
2022-06-10 13:00:00,39.1,39.1,39.04,39.06,33385.0,37.0775,37.0775,37.0206,37.0395,33385.0
2022-06-10 13:10:00,39.09,39.2,39.09,39.2,26530.0,37.068,37.1723,37.068,37.1723,26530.0
2022-06-10 13:20:00,39.2,39.26,39.18,39.24,24830.0,37.1723,37.2292,37.1533,37.2102,24830.0
2022-06-10 13:30:00,39.23,39.24,39.13,39.19,28370.0,37.2007,37.2102,37.1059,37.1628,28370.0
2022-06-10 13:40:00,39.19,39.4,39.18,39.4,37370.0,37.1628,37.3619,37.1533,37.3619,37370.0
2022-06-10 13:50:00,39.42,39.42,39.28,39.32,32530.0,37.3809,37.3809,37.2481,37.2861,32530.0
2022-06-10 14:00:00,39.32,39.44,39.29,39.42,35970.0,37.2861,37.3999,37.2576,37.3809,35970.0
2022-06-10 14:10:00,39.42,39.44,39.36,39.43,33590.0,37.3809,37.3999,37.324,37.3904,33590.0
2022-06-10 14:20:00,39.45,39.52,39.37,39.38,47300.0,37.4094,37.4757,37.3335,37.343,47300.0
2022-06-10 14:30:00,39.39,39.42,39.32,39.32,43890.0,37.3525,37.3809,37.2861,37.2861,43890.0
2022-06-10 14:40:00,39.3,39.4,39.28,39.39,26020.0,37.2671,37.3619,37.2481,37.3525,26020.0
2022-06-10 14:50:00,39.4,39.53,39.38,39.51,30995.0,37.3619,37.4852,37.343,37.4662,30995.0
2022-06-10 15:00:00,39.49,39.54,39.31,39.34,30885.0,37.4473,37.4947,37.2766,37.305,30885.0
2022-06-10 15:10:00,39.34,39.54,39.34,39.54,42220.0,37.305,37.4947,37.305,37.4947,42220.0
2022-06-10 15:20:00,39.5,39.6,39.38,39.52,49930.0,37.4568,37.5516,37.343,37.4757,49930.0
2022-06-10 15:30:00,39.48,39.53,39.41,39.52,65000.0,37.4378,37.4852,37.3714,37.4757,65000.0
2022-06-10 15:40:00,39.53,39.56,39.27,39.27,85820.0,37.4852,37.5137,37.2387,37.2387,85820.0
2022-06-10 15:50:00,39.26,39.35,39.03,39.03,457110.0,37.2292,37.3145,37.0111,37.0111,457110.0
2022-06-13 09:30:00,37.98,38.66,37.84,38.36,218205.0,36.0154,36.6602,35.8826,36.3757,218205.0
2022-06-13 09:40:00,38.32,38.34,37.98,38.0,118430.0,36.3378,36.3568,36.0154,36.0344,118430.0
2022-06-13 09:50:00,38.05,38.34,38.03,38.2,88425.0,36.0818,36.3568,36.0628,36.224,88425.0
2022-06-13 10:00:00,38.19,38.46,38.08,38.46,67890.0,36.2145,36.4706,36.1102,36.4706,67890.0
2022-06-13 10:10:00,38.43,38.43,38.08,38.14,38790.0,36.4421,36.4421,36.1102,36.1671,38790.0
2022-06-13 10:20:00,38.11,38.19,37.99,38.02,88670.0,36.1387,36.2145,36.0249,36.0533,88670.0
2022-06-13 10:30:00,38.05,38.06,37.85,37.86,72160.0,36.0818,36.0913,35.8921,35.9016,72160.0
2022-06-13 10:40:00,37.85,37.86,37.71,37.78,52890.0,35.8921,35.9016,35.7594,35.8257,52890.0
2022-06-13 10:50:00,37.79,38.01,37.76,37.92,83025.0,35.8352,36.0438,35.8068,35.9585,83025.0
2022-06-13 11:00:00,37.92,38.01,37.87,37.92,78025.0,35.9585,36.0438,35.9111,35.9585,78025.0
2022-06-13 11:10:00,37.88,38.23,37.88,38.23,45290.0,35.9206,36.2525,35.9206,36.2525,45290.0
2022-06-13 11:20:00,38.2,38.38,38.2,38.38,61975.0,36.224,36.3947,36.224,36.3947,61975.0
2022-06-13 11:30:00,38.38,38.64,38.33,38.64,91335.0,36.3947,36.6413,36.3473,36.6413,91335.0
2022-06-13 11:40:00,38.66,38.74,38.52,38.57,46590.0,36.6602,36.7361,36.5275,36.5749,46590.0
2022-06-13 11:50:00,38.59,38.59,38.34,38.38,59325.0,36.5938,36.5938,36.3568,36.3947,59325.0
2022-06-13 12:00:00,38.36,38.46,38.29,38.38,49055.0,36.3757,36.4706,36.3094,36.3947,49055.0
2022-06-13 12:10:00,38.37,38.45,38.31,38.34,46560.0,36.3852,36.4611,36.3283,36.3568,46560.0
2022-06-13 12:20:00,38.35,38.56,38.33,38.48,72915.0,36.3663,36.5654,36.3473,36.4895,72915.0
2022-06-13 12:30:00,38.45,38.57,38.41,38.54,49070.0,36.4611,36.5749,36.4231,36.5464,49070.0
2022-06-13 12:40:00,38.55,38.55,38.43,38.45,37920.0,36.5559,36.5559,36.4421,36.4611,37920.0
2022-06-13 12:50:00,38.44,38.5,38.38,38.39,21815.0,36.4516,36.5085,36.3947,36.4042,21815.0
2022-06-13 13:00:00,38.39,38.45,38.3,38.45,52035.0,36.4042,36.4611,36.3188,36.4611,52035.0
2022-06-13 13:10:00,38.45,38.53,38.41,38.53,35005.0,36.4611,36.5369,36.4231,36.5369,35005.0
2022-06-13 13:20:00,38.52,38.57,38.51,38.54,48705.0,36.5275,36.5749,36.518,36.5464,48705.0
2022-06-13 13:30:00,38.56,38.65,38.56,38.65,49280.0,36.5654,36.6507,36.5654,36.6507,49280.0
2022-06-13 13:40:00,38.65,38.86,38.65,38.81,52680.0,36.6507,36.8499,36.6507,36.8025,52680.0
2022-06-13 13:50:00,38.81,38.83,38.72,38.72,54315.0,36.8025,36.8214,36.7171,36.7171,54315.0
2022-06-13 14:00:00,38.7,38.71,38.55,38.56,36715.0,36.6981,36.7076,36.5559,36.5654,36715.0
2022-06-13 14:10:00,38.53,38.64,38.45,38.64,63665.0,36.5369,36.6413,36.4611,36.6413,63665.0
2022-06-13 14:20:00,38.64,38.72,38.63,38.67,85410.0,36.6413,36.7171,36.6318,36.6697,85410.0
2022-06-13 14:30:00,38.65,38.73,38.6,38.61,112865.0,36.6507,36.7266,36.6033,36.6128,112865.0
2022-06-13 14:40:00,38.61,38.7,38.58,38.61,55925.0,36.6128,36.6981,36.5844,36.6128,55925.0
2022-06-13 14:50:00,38.62,38.62,38.36,38.38,45900.0,36.6223,36.6223,36.3757,36.3947,45900.0
2022-06-13 15:00:00,38.36,38.45,38.33,38.43,62755.0,36.3757,36.4611,36.3473,36.4421,62755.0
2022-06-13 15:10:00,38.43,38.67,38.37,38.48,119940.0,36.4421,36.6697,36.3852,36.4895,119940.0
2022-06-13 15:20:00,38.5,38.54,38.38,38.39,98420.0,36.5085,36.5464,36.3947,36.4042,98420.0
2022-06-13 15:30:00,38.4,38.44,38.28,38.3,169380.0,36.4137,36.4516,36.2999,36.3188,169380.0
2022-06-13 15:40:00,38.3,38.41,38.2,38.39,200655.0,36.3188,36.4231,36.224,36.4042,200655.0
2022-06-13 15:50:00,38.39,38.48,38.31,38.4,478785.0,36.4042,36.4895,36.3283,36.4137,478785.0
2022-06-14 09:30:00,39.24,39.25,38.65,39.01,187980.0,37.2102,37.2197,36.6507,36.9921,187980.0
2022-06-14 09:40:00,39.0,39.1,38.83,38.91,104890.0,36.9826,37.0775,36.8214,36.8973,104890.0
2022-06-14 09:50:00,38.93,39.31,38.86,39.26,96100.0,36.9162,37.2766,36.8499,37.2292,96100.0
2022-06-14 10:00:00,39.23,39.4,39.09,39.37,116050.0,37.2007,37.3619,37.068,37.3335,116050.0
2022-06-14 10:10:00,39.37,39.37,39.19,39.22,150840.0,37.3335,37.3335,37.1628,37.1912,150840.0
2022-06-14 10:20:00,39.22,39.3,39.02,39.03,149205.0,37.1912,37.2671,37.0016,37.0111,149205.0
2022-06-14 10:30:00,39.05,39.33,39.03,39.24,186915.0,37.03,37.2956,37.0111,37.2102,186915.0
2022-06-14 10:40:00,39.23,39.42,39.15,39.39,114840.0,37.2007,37.3809,37.1249,37.3525,114840.0
2022-06-14 10:50:00,39.37,39.48,39.27,39.3,92740.0,37.3335,37.4378,37.2387,37.2671,92740.0
2022-06-14 11:00:00,39.29,39.35,39.01,39.17,68115.0,37.2576,37.3145,36.9921,37.1438,68115.0
2022-06-14 11:10:00,39.15,39.21,39.02,39.06,70340.0,37.1249,37.1818,37.0016,37.0395,70340.0
2022-06-14 11:20:00,39.09,39.09,38.91,39.04,26825.0,37.068,37.068,36.8973,37.0206,26825.0
2022-06-14 11:30:00,39.03,39.15,39.01,39.06,42785.0,37.0111,37.1249,36.9921,37.0395,42785.0
2022-06-14 11:40:00,39.07,39.08,39.0,39.03,31165.0,37.049,37.0585,36.9826,37.0111,31165.0
2022-06-14 11:50:00,39.02,39.09,38.97,39.03,30890.0,37.0016,37.068,36.9542,37.0111,30890.0
2022-06-14 12:00:00,39.06,39.06,38.79,38.8,27220.0,37.0395,37.0395,36.7835,36.793,27220.0
2022-06-14 12:10:00,38.79,38.8,38.71,38.72,17680.0,36.7835,36.793,36.7076,36.7171,17680.0
2022-06-14 12:20:00,38.74,38.74,38.51,38.53,46350.0,36.7361,36.7361,36.518,36.5369,46350.0
2022-06-14 12:30:00,38.55,38.62,38.49,38.59,65855.0,36.5559,36.6223,36.499,36.5938,65855.0
2022-06-14 12:40:00,38.58,38.73,38.54,38.68,36600.0,36.5844,36.7266,36.5464,36.6792,36600.0
2022-06-14 12:50:00,38.72,38.82,38.68,38.82,16650.0,36.7171,36.8119,36.6792,36.8119,16650.0
2022-06-14 13:00:00,38.82,38.85,38.74,38.83,24580.0,36.8119,36.8404,36.7361,36.8214,24580.0
2022-06-14 13:10:00,38.84,38.94,38.76,38.93,38860.0,36.8309,36.9257,36.755,36.9162,38860.0
2022-06-14 13:20:00,38.94,38.94,38.85,38.85,29105.0,36.9257,36.9257,36.8404,36.8404,29105.0
2022-06-14 13:30:00,38.82,38.82,38.62,38.65,24855.0,36.8119,36.8119,36.6223,36.6507,24855.0
2022-06-14 13:40:00,38.63,38.69,38.58,38.62,32035.0,36.6318,36.6887,36.5844,36.6223,32035.0
2022-06-14 13:50:00,38.62,38.66,38.6,38.65,21225.0,36.6223,36.6602,36.6033,36.6507,21225.0
2022-06-14 14:00:00,38.63,38.69,38.61,38.67,17550.0,36.6318,36.6887,36.6128,36.6697,17550.0
2022-06-14 14:10:00,38.65,38.71,38.57,38.71,44550.0,36.6507,36.7076,36.5749,36.7076,44550.0
2022-06-14 14:20:00,38.72,38.87,38.72,38.79,35310.0,36.7171,36.8594,36.7171,36.7835,35310.0
2022-06-14 14:30:00,38.78,38.84,38.72,38.82,53905.0,36.774,36.8309,36.7171,36.8119,53905.0
2022-06-14 14:40:00,38.76,38.78,38.66,38.67,17875.0,36.755,36.774,36.6602,36.6697,17875.0
2022-06-14 14:50:00,38.65,38.68,38.51,38.56,97925.0,36.6507,36.6792,36.518,36.5654,97925.0
2022-06-14 15:00:00,38.55,38.57,38.4,38.44,131185.0,36.5559,36.5749,36.4137,36.4516,131185.0
2022-06-14 15:10:00,38.43,38.47,38.19,38.29,137465.0,36.4421,36.48,36.2145,36.3094,137465.0
2022-06-14 15:20:00,38.33,38.42,38.28,38.42,208895.0,36.3473,36.4326,36.2999,36.4326,208895.0
2022-06-14 15:30:00,38.41,38.55,38.37,38.47,264565.0,36.4231,36.5559,36.3852,36.48,264565.0
2022-06-14 15:40:00,38.47,38.6,38.45,38.59,123090.0,36.48,36.6033,36.4611,36.5938,123090.0
2022-06-14 15:50:00,38.57,38.61,38.39,38.43,342325.0,36.5749,36.6128,36.4042,36.4421,342325.0
2022-06-15 09:30:00,38.41,38.84,38.4,38.61,89620.0,36.4231,36.8309,36.4137,36.6128,89620.0
2022-06-15 09:40:00,38.6,39.02,38.6,39.02,32605.0,36.6033,37.0016,36.6033,37.0016,32605.0
2022-06-15 09:50:00,38.99,39.11,38.92,38.95,46235.0,36.9731,37.0869,36.9068,36.9352,46235.0
2022-06-15 10:00:00,38.97,39.04,38.89,39.0,60880.0,36.9542,37.0206,36.8783,36.9826,60880.0
2022-06-15 10:10:00,38.97,39.07,38.9,38.94,45815.0,36.9542,37.049,36.8878,36.9257,45815.0
2022-06-15 10:20:00,38.93,38.99,38.9,38.9,43690.0,36.9162,36.9731,36.8878,36.8878,43690.0
2022-06-15 10:30:00,38.9,38.99,38.85,38.99,34475.0,36.8878,36.9731,36.8404,36.9731,34475.0
2022-06-15 10:40:00,39.0,39.08,38.98,39.07,72265.0,36.9826,37.0585,36.9637,37.049,72265.0
2022-06-15 10:50:00,39.07,39.13,38.93,39.13,47940.0,37.049,37.1059,36.9162,37.1059,47940.0
2022-06-15 11:00:00,39.13,39.26,39.03,39.16,49855.0,37.1059,37.2292,37.0111,37.1344,49855.0
2022-06-15 11:10:00,39.14,39.21,39.06,39.14,60695.0,37.1154,37.1818,37.0395,37.1154,60695.0
2022-06-15 11:20:00,39.15,39.24,39.04,39.23,53725.0,37.1249,37.2102,37.0206,37.2007,53725.0
2022-06-15 11:30:00,39.23,39.3,39.11,39.14,82845.0,37.2007,37.2671,37.0869,37.1154,82845.0
2022-06-15 11:40:00,39.18,39.23,39.06,39.07,21080.0,37.1533,37.2007,37.0395,37.049,21080.0
2022-06-15 11:50:00,39.06,39.14,39.03,39.14,20820.0,37.0395,37.1154,37.0111,37.1154,20820.0
2022-06-15 12:00:00,39.14,39.23,39.09,39.2,51430.0,37.1154,37.2007,37.068,37.1723,51430.0
2022-06-15 12:10:00,39.2,39.28,39.2,39.22,20370.0,37.1723,37.2481,37.1723,37.1912,20370.0
2022-06-15 12:20:00,39.23,39.3,39.15,39.15,46500.0,37.2007,37.2671,37.1249,37.1249,46500.0
2022-06-15 12:30:00,39.16,39.24,39.13,39.22,28015.0,37.1344,37.2102,37.1059,37.1912,28015.0
2022-06-15 12:40:00,39.22,39.3,39.16,39.29,76575.0,37.1912,37.2671,37.1344,37.2576,76575.0
2022-06-15 12:50:00,39.29,39.33,39.26,39.27,65150.0,37.2576,37.2956,37.2292,37.2387,65150.0
2022-06-15 13:00:00,39.31,39.44,39.31,39.4,51045.0,37.2766,37.3999,37.2766,37.3619,51045.0
2022-06-15 13:10:00,39.41,39.42,39.24,39.38,50675.0,37.3714,37.3809,37.2102,37.343,50675.0
2022-06-15 13:20:00,39.38,39.46,39.31,39.46,63255.0,37.343,37.4188,37.2766,37.4188,63255.0
2022-06-15 13:30:00,39.44,39.5,39.43,39.48,49770.0,37.3999,37.4568,37.3904,37.4378,49770.0
2022-06-15 13:40:00,39.49,39.5,39.33,39.33,77975.0,37.4473,37.4568,37.2956,37.2956,77975.0
2022-06-15 13:50:00,39.3,39.5,39.28,39.5,45155.0,37.2671,37.4568,37.2481,37.4568,45155.0
2022-06-15 14:00:00,39.51,39.55,39.03,39.1,93705.0,37.4662,37.5042,37.0111,37.0775,93705.0
2022-06-15 14:10:00,39.12,39.33,39.06,39.29,64590.0,37.0964,37.2956,37.0395,37.2576,64590.0
2022-06-15 14:20:00,39.26,39.31,39.01,39.01,69660.0,37.2292,37.2766,36.9921,36.9921,69660.0
2022-06-15 14:30:00,39.02,39.39,38.78,39.33,50095.0,37.0016,37.3525,36.774,37.2956,50095.0
2022-06-15 14:40:00,39.33,39.79,39.27,39.51,78085.0,37.2956,37.7318,37.2387,37.4662,78085.0
2022-06-15 14:50:00,39.55,39.63,39.27,39.35,47560.0,37.5042,37.58,37.2387,37.3145,47560.0
2022-06-15 15:00:00,39.34,39.51,39.33,39.46,70975.0,37.305,37.4662,37.2956,37.4188,70975.0
2022-06-15 15:10:00,39.46,39.54,39.27,39.34,92435.0,37.4188,37.4947,37.2387,37.305,92435.0
2022-06-15 15:20:00,39.39,39.73,39.38,39.72,104655.0,37.3525,37.6749,37.343,37.6654,104655.0
2022-06-15 15:30:00,39.73,39.78,39.49,39.51,81100.0,37.6749,37.7223,37.4473,37.4662,81100.0
2022-06-15 15:40:00,39.47,39.53,39.31,39.42,150095.0,37.4283,37.4852,37.2766,37.3809,150095.0
2022-06-15 15:50:00,39.37,39.37,39.21,39.26,251575.0,37.3335,37.3335,37.1818,37.2292,251575.0
2022-06-16 09:30:00,38.72,38.72,38.22,38.38,81150.0,36.7171,36.7171,36.243,36.3947,81150.0
2022-06-16 09:40:00,38.37,38.59,38.26,38.54,62720.0,36.3852,36.5938,36.2809,36.5464,62720.0
2022-06-16 09:50:00,38.51,38.7,38.41,38.66,68720.0,36.518,36.6981,36.4231,36.6602,68720.0
2022-06-16 10:00:00,38.69,38.72,38.38,38.42,158095.0,36.6887,36.7171,36.3947,36.4326,158095.0
2022-06-16 10:10:00,38.39,38.48,38.2,38.2,156015.0,36.4042,36.4895,36.224,36.224,156015.0
2022-06-16 10:20:00,38.17,38.33,38.09,38.31,91695.0,36.1956,36.3473,36.1197,36.3283,91695.0
2022-06-16 10:30:00,38.28,38.35,38.17,38.21,78040.0,36.2999,36.3663,36.1956,36.2335,78040.0
2022-06-16 10:40:00,38.19,38.27,38.11,38.15,99655.0,36.2145,36.2904,36.1387,36.1766,99655.0
2022-06-16 10:50:00,38.11,38.24,38.08,38.08,64100.0,36.1387,36.2619,36.1102,36.1102,64100.0
2022-06-16 11:00:00,38.08,38.18,37.96,38.03,64150.0,36.1102,36.205,35.9964,36.0628,64150.0
2022-06-16 11:10:00,38.05,38.13,37.99,38.0,45415.0,36.0818,36.1576,36.0249,36.0344,45415.0
2022-06-16 11:20:00,38.01,38.23,37.95,38.17,40250.0,36.0438,36.2525,35.9869,36.1956,40250.0
2022-06-16 11:30:00,38.13,38.23,38.08,38.21,44570.0,36.1576,36.2525,36.1102,36.2335,44570.0
2022-06-16 11:40:00,38.21,38.21,38.06,38.14,73790.0,36.2335,36.2335,36.0913,36.1671,73790.0
2022-06-16 11:50:00,38.16,38.24,38.12,38.21,58890.0,36.1861,36.2619,36.1481,36.2335,58890.0
2022-06-16 12:00:00,38.21,38.21,38.08,38.09,54755.0,36.2335,36.2335,36.1102,36.1197,54755.0
2022-06-16 12:10:00,38.09,38.15,38.04,38.15,29460.0,36.1197,36.1766,36.0723,36.1766,29460.0
2022-06-16 12:20:00,38.13,38.13,38.0,38.13,76310.0,36.1576,36.1576,36.0344,36.1576,76310.0
2022-06-16 12:30:00,38.15,38.15,38.03,38.04,37075.0,36.1766,36.1766,36.0628,36.0723,37075.0
2022-06-16 12:40:00,38.05,38.17,38.04,38.15,41895.0,36.0818,36.1956,36.0723,36.1766,41895.0
2022-06-16 12:50:00,38.17,38.18,38.08,38.09,39115.0,36.1956,36.205,36.1102,36.1197,39115.0
2022-06-16 13:00:00,38.14,38.22,38.13,38.19,26595.0,36.1671,36.243,36.1576,36.2145,26595.0
2022-06-16 13:10:00,38.15,38.15,38.03,38.07,37990.0,36.1766,36.1766,36.0628,36.1007,37990.0
2022-06-16 13:20:00,38.07,38.2,38.0,38.13,38500.0,36.1007,36.224,36.0344,36.1576,38500.0
2022-06-16 13:30:00,38.12,38.18,38.03,38.03,39990.0,36.1481,36.205,36.0628,36.0628,39990.0
2022-06-16 13:40:00,38.04,38.05,37.89,37.94,51445.0,36.0723,36.0818,35.93,35.9775,51445.0
2022-06-16 13:50:00,37.92,37.99,37.86,37.96,41385.0,35.9585,36.0249,35.9016,35.9964,41385.0
2022-06-16 14:00:00,37.93,38.09,37.93,37.97,46785.0,35.968,36.1197,35.968,36.0059,46785.0
2022-06-16 14:10:00,37.96,38.08,37.95,38.05,41520.0,35.9964,36.1102,35.9869,36.0818,41520.0
2022-06-16 14:20:00,38.03,38.05,37.95,38.02,37855.0,36.0628,36.0818,35.9869,36.0533,37855.0
2022-06-16 14:30:00,38.03,38.13,38.01,38.09,105045.0,36.0628,36.1576,36.0438,36.1197,105045.0
2022-06-16 14:40:00,38.09,38.2,37.92,37.92,35970.0,36.1197,36.224,35.9585,35.9585,35970.0
2022-06-16 14:50:00,37.92,37.94,37.86,37.87,56000.0,35.9585,35.9775,35.9016,35.9111,56000.0
2022-06-16 15:00:00,37.87,38.02,37.87,38.01,59645.0,35.9111,36.0533,35.9111,36.0438,59645.0
2022-06-16 15:10:00,38.04,38.1,37.93,37.97,45620.0,36.0723,36.1292,35.968,36.0059,45620.0
2022-06-16 15:20:00,37.99,38.13,37.97,38.12,70680.0,36.0249,36.1576,36.0059,36.1481,70680.0
2022-06-16 15:30:00,38.11,38.14,37.99,38.11,109160.0,36.1387,36.1671,36.0249,36.1387,109160.0
2022-06-16 15:40:00,38.13,38.21,37.86,37.89,112785.0,36.1576,36.2335,35.9016,35.93,112785.0
2022-06-16 15:50:00,37.88,38.16,37.88,38.13,384620.0,35.9206,36.1861,35.9206,36.1576,384620.0
2022-06-17 09:30:00,37.98,38.43,37.93,38.39,411480.0,36.0154,36.4421,35.968,36.4042,411480.0
2022-06-17 09:40:00,38.44,38.49,38.02,38.09,60670.0,36.4516,36.499,36.0533,36.1197,60670.0
2022-06-17 09:50:00,38.07,38.33,38.03,38.04,52955.0,36.1007,36.3473,36.0628,36.0723,52955.0
2022-06-17 10:00:00,38.03,38.06,37.75,37.79,49005.0,36.0628,36.0913,35.7973,35.8352,49005.0
2022-06-17 10:10:00,37.79,37.88,37.65,37.72,58820.0,35.8352,35.9206,35.7025,35.7688,58820.0
2022-06-17 10:20:00,37.69,37.69,37.5,37.6,52840.0,35.7404,35.7404,35.5602,35.655,52840.0
2022-06-17 10:30:00,37.6,37.7,37.51,37.69,37315.0,35.655,35.7499,35.5697,35.7404,37315.0
2022-06-17 10:40:00,37.69,37.69,37.28,37.28,64135.0,35.7404,35.7404,35.3516,35.3516,64135.0
2022-06-17 10:50:00,37.26,37.33,37.23,37.29,105635.0,35.3326,35.399,35.3042,35.3611,105635.0
2022-06-17 11:00:00,37.36,37.76,37.36,37.68,38190.0,35.4275,35.8068,35.4275,35.7309,38190.0
2022-06-17 11:10:00,37.69,37.92,37.63,37.92,43605.0,35.7404,35.9585,35.6835,35.9585,43605.0
2022-06-17 11:20:00,37.9,37.91,37.75,37.88,47235.0,35.9395,35.949,35.7973,35.9206,47235.0
2022-06-17 11:30:00,37.9,37.95,37.69,37.75,40880.0,35.9395,35.9869,35.7404,35.7973,40880.0
2022-06-17 11:40:00,37.76,37.77,37.64,37.69,67920.0,35.8068,35.8163,35.693,35.7404,67920.0
2022-06-17 11:50:00,37.69,37.69,37.46,37.51,110725.0,35.7404,35.7404,35.5223,35.5697,110725.0
2022-06-17 12:00:00,37.51,37.61,37.43,37.6,40265.0,35.5697,35.6645,35.4938,35.655,40265.0
2022-06-17 12:10:00,37.56,37.67,37.51,37.56,40625.0,35.6171,35.7214,35.5697,35.6171,40625.0
2022-06-17 12:20:00,37.58,37.66,37.52,37.52,34420.0,35.6361,35.7119,35.5792,35.5792,34420.0
2022-06-17 12:30:00,37.56,37.63,37.5,37.62,40265.0,35.6171,35.6835,35.5602,35.674,40265.0
2022-06-17 12:40:00,37.61,37.62,37.51,37.58,38530.0,35.6645,35.674,35.5697,35.6361,38530.0
2022-06-17 12:50:00,37.55,37.56,37.41,37.47,50145.0,35.6076,35.6171,35.4749,35.5318,50145.0
2022-06-17 13:00:00,37.47,37.69,37.43,37.67,36335.0,35.5318,35.7404,35.4938,35.7214,36335.0
2022-06-17 13:10:00,37.66,37.76,37.63,37.69,53750.0,35.7119,35.8068,35.6835,35.7404,53750.0
2022-06-17 13:20:00,37.67,37.8,37.63,37.8,55530.0,35.7214,35.8447,35.6835,35.8447,55530.0
2022-06-17 13:30:00,37.82,37.84,37.74,37.74,21780.0,35.8637,35.8826,35.7878,35.7878,21780.0
2022-06-17 13:40:00,37.73,37.82,37.64,37.76,66470.0,35.7783,35.8637,35.693,35.8068,66470.0
2022-06-17 13:50:00,37.77,37.79,37.69,37.74,37685.0,35.8163,35.8352,35.7404,35.7878,37685.0
2022-06-17 14:00:00,37.74,37.81,37.71,37.76,136310.0,35.7878,35.8542,35.7594,35.8068,136310.0
2022-06-17 14:10:00,37.76,37.9,37.74,37.86,42195.0,35.8068,35.9395,35.7878,35.9016,42195.0
2022-06-17 14:20:00,37.88,37.89,37.8,37.8,30405.0,35.9206,35.93,35.8447,35.8447,30405.0
2022-06-17 14:30:00,37.81,37.97,37.73,37.97,47405.0,35.8542,36.0059,35.7783,36.0059,47405.0
2022-06-17 14:40:00,38.01,38.04,37.9,37.94,62945.0,36.0438,36.0723,35.9395,35.9775,62945.0
2022-06-17 14:50:00,37.94,38.0,37.88,37.95,72585.0,35.9775,36.0344,35.9206,35.9869,72585.0
2022-06-17 15:00:00,37.96,38.03,37.81,37.81,50445.0,35.9964,36.0628,35.8542,35.8542,50445.0
2022-06-17 15:10:00,37.84,37.84,37.61,37.71,50435.0,35.8826,35.8826,35.6645,35.7594,50435.0
2022-06-17 15:20:00,37.72,37.94,37.72,37.84,65520.0,35.7688,35.9775,35.7688,35.8826,65520.0
2022-06-17 15:30:00,37.85,37.93,37.74,37.93,75515.0,35.8921,35.968,35.7878,35.968,75515.0
2022-06-17 15:40:00,37.93,37.93,37.73,37.75,74305.0,35.968,35.968,35.7783,35.7973,74305.0
2022-06-17 15:50:00,37.75,37.86,37.53,37.75,498705.0,35.7973,35.9016,35.5887,35.7973,498705.0
2022-06-21 09:30:00,38.28,38.49,37.93,38.03,166915.0,36.2999,36.499,35.968,36.0628,166915.0
2022-06-21 09:40:00,38.05,38.34,38.02,38.09,63505.0,36.0818,36.3568,36.0533,36.1197,63505.0
2022-06-21 09:50:00,38.08,38.43,38.04,38.35,85380.0,36.1102,36.4421,36.0723,36.3663,85380.0
2022-06-21 10:00:00,38.34,38.38,38.1,38.27,61160.0,36.3568,36.3947,36.1292,36.2904,61160.0
2022-06-21 10:10:00,38.32,38.53,38.29,38.47,37775.0,36.3378,36.5369,36.3094,36.48,37775.0
2022-06-21 10:20:00,38.45,38.64,38.42,38.58,64335.0,36.4611,36.6413,36.4326,36.5844,64335.0
2022-06-21 10:30:00,38.59,38.69,38.45,38.58,39500.0,36.5938,36.6887,36.4611,36.5844,39500.0
2022-06-21 10:40:00,38.6,38.71,38.56,38.63,49115.0,36.6033,36.7076,36.5654,36.6318,49115.0
2022-06-21 10:50:00,38.62,38.69,38.57,38.63,37070.0,36.6223,36.6887,36.5749,36.6318,37070.0
2022-06-21 11:00:00,38.64,38.64,38.51,38.51,24995.0,36.6413,36.6413,36.518,36.518,24995.0
2022-06-21 11:10:00,38.53,38.54,38.41,38.41,30190.0,36.5369,36.5464,36.4231,36.4231,30190.0
2022-06-21 11:20:00,38.45,38.51,38.44,38.45,29025.0,36.4611,36.518,36.4516,36.4611,29025.0
2022-06-21 11:30:00,38.45,38.65,38.44,38.64,69125.0,36.4611,36.6507,36.4516,36.6413,69125.0
2022-06-21 11:40:00,38.63,38.91,38.62,38.85,182535.0,36.6318,36.8973,36.6223,36.8404,182535.0
2022-06-21 11:50:00,38.86,38.95,38.79,38.87,92875.0,36.8499,36.9352,36.7835,36.8594,92875.0
2022-06-21 12:00:00,38.88,38.95,38.85,38.95,95940.0,36.8688,36.9352,36.8404,36.9352,95940.0
2022-06-21 12:10:00,38.95,39.09,38.95,39.01,114195.0,36.9352,37.068,36.9352,36.9921,114195.0
2022-06-21 12:20:00,39.0,39.0,38.92,38.95,34290.0,36.9826,36.9826,36.9068,36.9352,34290.0
2022-06-21 12:30:00,38.97,39.1,38.95,39.07,87995.0,36.9542,37.0775,36.9352,37.049,87995.0
2022-06-21 12:40:00,39.1,39.22,39.05,39.21,59355.0,37.0775,37.1912,37.03,37.1818,59355.0
2022-06-21 12:50:00,39.22,39.24,39.14,39.14,66380.0,37.1912,37.2102,37.1154,37.1154,66380.0
2022-06-21 13:00:00,39.13,39.16,39.0,39.03,40210.0,37.1059,37.1344,36.9826,37.0111,40210.0
2022-06-21 13:10:00,39.06,39.08,39.04,39.05,25575.0,37.0395,37.0585,37.0206,37.03,25575.0
2022-06-21 13:20:00,39.09,39.1,38.97,39.02,25070.0,37.068,37.0775,36.9542,37.0016,25070.0
2022-06-21 13:30:00,39.01,39.12,39.01,39.1,24480.0,36.9921,37.0964,36.9921,37.0775,24480.0
2022-06-21 13:40:00,39.09,39.16,39.05,39.11,29200.0,37.068,37.1344,37.03,37.0869,29200.0
2022-06-21 13:50:00,39.12,39.13,38.97,39.0,31365.0,37.0964,37.1059,36.9542,36.9826,31365.0
2022-06-21 14:00:00,38.99,39.06,38.93,39.04,81215.0,36.9731,37.0395,36.9162,37.0206,81215.0
2022-06-21 14:10:00,39.04,39.23,39.04,39.1,331635.0,37.0206,37.2007,37.0206,37.0775,331635.0
2022-06-21 14:20:00,39.07,39.13,39.06,39.08,63155.0,37.049,37.1059,37.0395,37.0585,63155.0
2022-06-21 14:30:00,39.09,39.21,39.09,39.19,64115.0,37.068,37.1818,37.068,37.1628,64115.0
2022-06-21 14:40:00,39.18,39.29,39.18,39.24,57280.0,37.1533,37.2576,37.1533,37.2102,57280.0
2022-06-21 14:50:00,39.22,39.33,39.22,39.32,39685.0,37.1912,37.2956,37.1912,37.2861,39685.0
2022-06-21 15:00:00,39.31,39.35,39.21,39.21,68005.0,37.2766,37.3145,37.1818,37.1818,68005.0
2022-06-21 15:10:00,39.22,39.26,39.17,39.17,111285.0,37.1912,37.2292,37.1438,37.1438,111285.0
2022-06-21 15:20:00,39.18,39.23,39.16,39.18,70320.0,37.1533,37.2007,37.1344,37.1533,70320.0
2022-06-21 15:30:00,39.17,39.3,39.17,39.23,104835.0,37.1438,37.2671,37.1438,37.2007,104835.0
2022-06-21 15:40:00,39.24,39.29,39.22,39.27,104315.0,37.2102,37.2576,37.1912,37.2387,104315.0
2022-06-21 15:50:00,39.27,39.33,39.04,39.07,407480.0,37.2387,37.2956,37.0206,37.049,407480.0
2022-06-22 09:30:00,38.56,38.95,38.45,38.52,101410.0,36.5654,36.9352,36.4611,36.5275,101410.0
2022-06-22 09:40:00,38.49,38.57,38.3,38.41,43340.0,36.499,36.5749,36.3188,36.4231,43340.0
2022-06-22 09:50:00,38.35,38.7,38.28,38.69,60195.0,36.3663,36.6981,36.2999,36.6887,60195.0
2022-06-22 10:00:00,38.64,38.86,38.61,38.82,38885.0,36.6413,36.8499,36.6128,36.8119,38885.0
2022-06-22 10:10:00,38.81,39.07,38.76,39.05,41780.0,36.8025,37.049,36.755,37.03,41780.0
2022-06-22 10:20:00,39.07,39.1,38.92,38.94,60510.0,37.049,37.0775,36.9068,36.9257,60510.0
2022-06-22 10:30:00,38.95,39.05,38.91,39.05,15490.0,36.9352,37.03,36.8973,37.03,15490.0
2022-06-22 10:40:00,39.05,39.05,38.92,38.95,23630.0,37.03,37.03,36.9068,36.9352,23630.0
2022-06-22 10:50:00,38.95,38.98,38.86,38.98,24095.0,36.9352,36.9637,36.8499,36.9637,24095.0
2022-06-22 11:00:00,38.98,38.99,38.8,38.84,26805.0,36.9637,36.9731,36.793,36.8309,26805.0
2022-06-22 11:10:00,38.81,38.88,38.77,38.88,23345.0,36.8025,36.8688,36.7645,36.8688,23345.0
2022-06-22 11:20:00,38.86,38.86,38.72,38.72,56220.0,36.8499,36.8499,36.7171,36.7171,56220.0
2022-06-22 11:30:00,38.72,38.77,38.63,38.68,51850.0,36.7171,36.7645,36.6318,36.6792,51850.0
2022-06-22 11:40:00,38.65,38.65,38.45,38.51,20750.0,36.6507,36.6507,36.4611,36.518,20750.0
2022-06-22 11:50:00,38.49,38.49,38.28,38.28,74075.0,36.499,36.499,36.2999,36.2999,74075.0
2022-06-22 12:00:00,38.29,38.45,38.28,38.43,128175.0,36.3094,36.4611,36.2999,36.4421,128175.0
2022-06-22 12:10:00,38.45,38.51,38.41,38.43,42315.0,36.4611,36.518,36.4231,36.4421,42315.0
2022-06-22 12:20:00,38.45,38.58,38.43,38.55,29555.0,36.4611,36.5844,36.4421,36.5559,29555.0
2022-06-22 12:30:00,38.53,38.57,38.52,38.55,21835.0,36.5369,36.5749,36.5275,36.5559,21835.0
2022-06-22 12:40:00,38.57,38.63,38.57,38.59,10310.0,36.5749,36.6318,36.5749,36.5938,10310.0
2022-06-22 12:50:00,38.6,38.68,38.59,38.66,19250.0,36.6033,36.6792,36.5938,36.6602,19250.0
2022-06-22 13:00:00,38.66,38.66,38.57,38.62,36680.0,36.6602,36.6602,36.5749,36.6223,36680.0
2022-06-22 13:10:00,38.6,38.63,38.58,38.61,32690.0,36.6033,36.6318,36.5844,36.6128,32690.0
2022-06-22 13:20:00,38.62,38.64,38.6,38.61,101555.0,36.6223,36.6413,36.6033,36.6128,101555.0
2022-06-22 13:30:00,38.59,38.62,38.53,38.56,41450.0,36.5938,36.6223,36.5369,36.5654,41450.0
2022-06-22 13:40:00,38.55,38.61,38.53,38.61,46105.0,36.5559,36.6128,36.5369,36.6128,46105.0
2022-06-22 13:50:00,38.6,38.6,38.52,38.58,20700.0,36.6033,36.6033,36.5275,36.5844,20700.0
2022-06-22 14:00:00,38.58,38.65,38.55,38.63,56375.0,36.5844,36.6507,36.5559,36.6318,56375.0
2022-06-22 14:10:00,38.63,38.7,38.56,38.66,82140.0,36.6318,36.6981,36.5654,36.6602,82140.0
2022-06-22 14:20:00,38.68,38.68,38.52,38.52,31395.0,36.6792,36.6792,36.5275,36.5275,31395.0
2022-06-22 14:30:00,38.53,38.58,38.48,38.49,42290.0,36.5369,36.5844,36.4895,36.499,42290.0
2022-06-22 14:40:00,38.48,38.48,38.39,38.4,31595.0,36.4895,36.4895,36.4042,36.4137,31595.0
2022-06-22 14:50:00,38.39,38.47,38.37,38.45,27610.0,36.4042,36.48,36.3852,36.4611,27610.0
2022-06-22 15:00:00,38.45,38.5,38.4,38.46,36000.0,36.4611,36.5085,36.4137,36.4706,36000.0
2022-06-22 15:10:00,38.47,38.49,38.43,38.49,42530.0,36.48,36.499,36.4421,36.499,42530.0
2022-06-22 15:20:00,38.48,38.55,38.4,38.4,21955.0,36.4895,36.5559,36.4137,36.4137,21955.0
2022-06-22 15:30:00,38.41,38.42,38.3,38.31,39270.0,36.4231,36.4326,36.3188,36.3283,39270.0
2022-06-22 15:40:00,38.3,38.32,38.25,38.32,65210.0,36.3188,36.3378,36.2714,36.3378,65210.0
2022-06-22 15:50:00,38.32,38.56,38.3,38.38,185210.0,36.3378,36.5654,36.3188,36.3947,185210.0
2022-06-23 09:30:00,38.68,38.83,38.52,38.69,69205.0,36.6792,36.8214,36.5275,36.6887,69205.0
2022-06-23 09:40:00,38.61,38.84,38.45,38.7,37765.0,36.6128,36.8309,36.4611,36.6981,37765.0
2022-06-23 09:50:00,38.68,38.81,38.59,38.8,28075.0,36.6792,36.8025,36.5938,36.793,28075.0
2022-06-23 10:00:00,38.8,38.88,38.59,38.6,111015.0,36.793,36.8688,36.5938,36.6033,111015.0
2022-06-23 10:10:00,38.6,38.81,38.58,38.69,156205.0,36.6033,36.8025,36.5844,36.6887,156205.0
2022-06-23 10:20:00,38.74,38.87,38.74,38.8,19885.0,36.7361,36.8594,36.7361,36.793,19885.0
2022-06-23 10:30:00,38.81,39.12,38.8,39.12,238010.0,36.8025,37.0964,36.793,37.0964,238010.0
2022-06-23 10:40:00,39.12,39.22,39.08,39.14,91440.0,37.0964,37.1912,37.0585,37.1154,91440.0
2022-06-23 10:50:00,39.12,39.24,39.08,39.16,34460.0,37.0964,37.2102,37.0585,37.1344,34460.0
2022-06-23 11:00:00,39.15,39.3,39.14,39.29,39125.0,37.1249,37.2671,37.1154,37.2576,39125.0
2022-06-23 11:10:00,39.33,39.37,39.3,39.34,52345.0,37.2956,37.3335,37.2671,37.305,52345.0
2022-06-23 11:20:00,39.34,39.34,39.23,39.27,19960.0,37.305,37.305,37.2007,37.2387,19960.0
2022-06-23 11:30:00,39.32,39.36,39.25,39.3,60705.0,37.2861,37.324,37.2197,37.2671,60705.0
2022-06-23 11:40:00,39.26,39.38,39.26,39.38,55500.0,37.2292,37.343,37.2292,37.343,55500.0
2022-06-23 11:50:00,39.38,39.43,39.33,39.33,30790.0,37.343,37.3904,37.2956,37.2956,30790.0
2022-06-23 12:00:00,39.34,39.34,39.15,39.18,20185.0,37.305,37.305,37.1249,37.1533,20185.0
2022-06-23 12:10:00,39.16,39.21,39.11,39.21,51775.0,37.1344,37.1818,37.0869,37.1818,51775.0
2022-06-23 12:20:00,39.22,39.23,39.11,39.14,39875.0,37.1912,37.2007,37.0869,37.1154,39875.0
2022-06-23 12:30:00,39.14,39.15,39.05,39.05,55125.0,37.1154,37.1249,37.03,37.03,55125.0
2022-06-23 12:40:00,39.03,39.09,39.02,39.09,41535.0,37.0111,37.068,37.0016,37.068,41535.0
2022-06-23 12:50:00,39.07,39.07,38.95,39.0,20840.0,37.049,37.049,36.9352,36.9826,20840.0
2022-06-23 13:00:00,39.01,39.2,38.98,39.14,27020.0,36.9921,37.1723,36.9637,37.1154,27020.0
2022-06-23 13:10:00,39.14,39.21,39.11,39.11,29025.0,37.1154,37.1818,37.0869,37.0869,29025.0
2022-06-23 13:20:00,39.13,39.15,39.09,39.11,20760.0,37.1059,37.1249,37.068,37.0869,20760.0
2022-06-23 13:30:00,39.15,39.16,39.07,39.09,23045.0,37.1249,37.1344,37.049,37.068,23045.0
2022-06-23 13:40:00,39.07,39.16,39.07,39.11,23905.0,37.049,37.1344,37.049,37.0869,23905.0
2022-06-23 13:50:00,39.13,39.18,39.12,39.15,29540.0,37.1059,37.1533,37.0964,37.1249,29540.0
2022-06-23 14:00:00,39.14,39.23,39.14,39.2,17680.0,37.1154,37.2007,37.1154,37.1723,17680.0
2022-06-23 14:10:00,39.21,39.23,39.15,39.18,29430.0,37.1818,37.2007,37.1249,37.1533,29430.0
2022-06-23 14:20:00,39.18,39.25,39.16,39.23,21150.0,37.1533,37.2197,37.1344,37.2007,21150.0
2022-06-23 14:30:00,39.23,39.38,39.22,39.38,43605.0,37.2007,37.343,37.1912,37.343,43605.0
2022-06-23 14:40:00,39.37,39.44,39.37,39.44,24185.0,37.3335,37.3999,37.3335,37.3999,24185.0
2022-06-23 14:50:00,39.44,39.51,39.43,39.51,42270.0,37.3999,37.4662,37.3904,37.4662,42270.0
2022-06-23 15:00:00,39.5,39.53,39.48,39.5,23895.0,37.4568,37.4852,37.4378,37.4568,23895.0
2022-06-23 15:10:00,39.5,39.53,39.48,39.53,33925.0,37.4568,37.4852,37.4378,37.4852,33925.0
2022-06-23 15:20:00,39.56,39.61,39.54,39.57,102270.0,37.5137,37.5611,37.4947,37.5231,102270.0
2022-06-23 15:30:00,39.57,39.71,39.57,39.7,84460.0,37.5231,37.6559,37.5231,37.6464,84460.0
2022-06-23 15:40:00,39.71,39.77,39.69,39.75,91675.0,37.6559,37.7128,37.6369,37.6938,91675.0
2022-06-23 15:50:00,39.74,39.78,39.71,39.76,254135.0,37.6844,37.7223,37.6559,37.7033,254135.0
2022-06-24 09:30:00,39.92,40.33,39.88,39.94,77160.0,37.855,38.2438,37.8171,37.874,77160.0
2022-06-24 09:40:00,40.0,40.12,39.93,40.04,36420.0,37.9309,38.0447,37.8645,37.9688,36420.0
2022-06-24 09:50:00,40.19,40.19,39.93,40.03,72365.0,38.1111,38.1111,37.8645,37.9593,72365.0
2022-06-24 10:00:00,40.18,40.49,40.18,40.49,21715.0,38.1016,38.3956,38.1016,38.3956,21715.0
2022-06-24 10:10:00,40.46,40.51,40.28,40.39,46360.0,38.3671,38.4145,38.1964,38.3007,46360.0
2022-06-24 10:20:00,40.4,40.43,40.18,40.2,40480.0,38.3102,38.3387,38.1016,38.1206,40480.0
2022-06-24 10:30:00,40.21,40.33,40.2,40.21,43340.0,38.13,38.2438,38.1206,38.13,43340.0
2022-06-24 10:40:00,40.2,40.36,40.2,40.35,70030.0,38.1206,38.2723,38.1206,38.2628,70030.0
2022-06-24 10:50:00,40.33,40.49,40.33,40.44,22460.0,38.2438,38.3956,38.2438,38.3481,22460.0
2022-06-24 11:00:00,40.49,40.54,40.44,40.44,31640.0,38.3956,38.443,38.3481,38.3481,31640.0
2022-06-24 11:10:00,40.44,40.46,40.35,40.37,15865.0,38.3481,38.3671,38.2628,38.2818,15865.0
2022-06-24 11:20:00,40.35,40.45,40.34,40.45,26140.0,38.2628,38.3576,38.2533,38.3576,26140.0
2022-06-24 11:30:00,40.45,40.48,40.43,40.45,3500.0,38.3576,38.3861,38.3387,38.3576,3500.0
2022-06-24 11:40:00,40.46,40.48,40.36,40.41,18930.0,38.3671,38.3861,38.2723,38.3197,18930.0
2022-06-24 11:50:00,40.38,40.42,40.38,40.4,16810.0,38.2912,38.3292,38.2912,38.3102,16810.0
2022-06-24 12:00:00,40.39,40.51,40.37,40.42,41185.0,38.3007,38.4145,38.2818,38.3292,41185.0
2022-06-24 12:10:00,40.43,40.45,40.36,40.39,25130.0,38.3387,38.3576,38.2723,38.3007,25130.0
2022-06-24 12:20:00,40.38,40.43,40.34,40.43,33140.0,38.2912,38.3387,38.2533,38.3387,33140.0
2022-06-24 12:30:00,40.41,40.46,40.39,40.42,19995.0,38.3197,38.3671,38.3007,38.3292,19995.0
2022-06-24 12:40:00,40.43,40.45,40.35,40.36,48720.0,38.3387,38.3576,38.2628,38.2723,48720.0
2022-06-24 12:50:00,40.36,40.41,40.33,40.39,49125.0,38.2723,38.3197,38.2438,38.3007,49125.0
2022-06-24 13:00:00,40.4,40.49,40.36,40.46,15470.0,38.3102,38.3956,38.2723,38.3671,15470.0
2022-06-24 13:10:00,40.44,40.45,40.41,40.41,11115.0,38.3481,38.3576,38.3197,38.3197,11115.0
2022-06-24 13:20:00,40.4,40.43,40.36,40.36,34690.0,38.3102,38.3387,38.2723,38.2723,34690.0
2022-06-24 13:30:00,40.38,40.45,40.38,40.43,21140.0,38.2912,38.3576,38.2912,38.3387,21140.0
2022-06-24 13:40:00,40.44,40.47,40.42,40.43,19790.0,38.3481,38.3766,38.3292,38.3387,19790.0
2022-06-24 13:50:00,40.43,40.46,40.4,40.43,15030.0,38.3387,38.3671,38.3102,38.3387,15030.0
2022-06-24 14:00:00,40.42,40.42,40.37,40.42,43000.0,38.3292,38.3292,38.2818,38.3292,43000.0
2022-06-24 14:10:00,40.42,40.43,40.37,40.41,36580.0,38.3292,38.3387,38.2818,38.3197,36580.0
2022-06-24 14:20:00,40.42,40.47,40.37,40.47,34350.0,38.3292,38.3766,38.2818,38.3766,34350.0
2022-06-24 14:30:00,40.47,40.49,40.44,40.45,18530.0,38.3766,38.3956,38.3481,38.3576,18530.0
2022-06-24 14:40:00,40.45,40.51,40.45,40.47,18630.0,38.3576,38.4145,38.3576,38.3766,18630.0
2022-06-24 14:50:00,40.46,40.49,40.43,40.47,33330.0,38.3671,38.3956,38.3387,38.3766,33330.0
2022-06-24 15:00:00,40.49,40.5,40.44,40.44,34050.0,38.3956,38.405,38.3481,38.3481,34050.0
2022-06-24 15:10:00,40.44,40.51,40.44,40.5,33700.0,38.3481,38.4145,38.3481,38.405,33700.0
2022-06-24 15:20:00,40.5,40.53,40.48,40.53,43240.0,38.405,38.4335,38.3861,38.4335,43240.0
2022-06-24 15:30:00,40.53,40.7,40.53,40.69,75610.0,38.4335,38.5947,38.4335,38.5852,75610.0
2022-06-24 15:40:00,40.7,40.71,40.6,40.61,162795.0,38.5947,38.6042,38.4999,38.5093,162795.0
2022-06-24 15:50:00,40.53,40.61,40.42,40.59,472745.0,38.4335,38.5093,38.3292,38.4904,472745.0
2022-06-27 09:30:00,40.73,40.82,40.39,40.56,88605.0,38.6231,38.7085,38.3007,38.4619,88605.0
2022-06-27 09:40:00,40.61,40.63,40.44,40.53,41965.0,38.5093,38.5283,38.3481,38.4335,41965.0
2022-06-27 09:50:00,40.56,40.6,40.37,40.49,47890.0,38.4619,38.4999,38.2818,38.3956,47890.0
2022-06-27 10:00:00,40.5,40.61,40.4,40.45,62430.0,38.405,38.5093,38.3102,38.3576,62430.0
2022-06-27 10:10:00,40.42,40.45,40.34,40.37,28190.0,38.3292,38.3576,38.2533,38.2818,28190.0
2022-06-27 10:20:00,40.45,40.59,40.45,40.57,48805.0,38.3576,38.4904,38.3576,38.4714,48805.0
2022-06-27 10:30:00,40.53,40.66,40.51,40.66,14125.0,38.4335,38.5568,38.4145,38.5568,14125.0
2022-06-27 10:40:00,40.62,40.77,40.62,40.76,16435.0,38.5188,38.6611,38.5188,38.6516,16435.0
2022-06-27 10:50:00,40.8,40.83,40.69,40.69,21500.0,38.6895,38.718,38.5852,38.5852,21500.0
2022-06-27 11:00:00,40.67,40.76,40.65,40.7,22735.0,38.5662,38.6516,38.5473,38.5947,22735.0
2022-06-27 11:10:00,40.71,40.76,40.67,40.72,24695.0,38.6042,38.6516,38.5662,38.6137,24695.0
2022-06-27 11:20:00,40.78,40.88,40.78,40.86,56060.0,38.6706,38.7654,38.6706,38.7464,56060.0
2022-06-27 11:30:00,40.86,40.88,40.81,40.86,28155.0,38.7464,38.7654,38.699,38.7464,28155.0
2022-06-27 11:40:00,40.84,40.88,40.79,40.82,13755.0,38.7275,38.7654,38.68,38.7085,13755.0
2022-06-27 11:50:00,40.79,40.85,40.78,40.85,40180.0,38.68,38.7369,38.6706,38.7369,40180.0
2022-06-27 12:00:00,40.9,40.9,40.8,40.85,25750.0,38.7843,38.7843,38.6895,38.7369,25750.0
2022-06-27 12:10:00,40.87,40.92,40.84,40.92,24240.0,38.7559,38.8033,38.7275,38.8033,24240.0
2022-06-27 12:20:00,40.92,40.94,40.85,40.86,25560.0,38.8033,38.8223,38.7369,38.7464,25560.0
2022-06-27 12:30:00,40.87,40.92,40.84,40.92,21810.0,38.7559,38.8033,38.7275,38.8033,21810.0
2022-06-27 12:40:00,40.89,40.91,40.86,40.91,14500.0,38.7749,38.7938,38.7464,38.7938,14500.0
2022-06-27 12:50:00,40.89,41.05,40.89,40.96,98145.0,38.7749,38.9266,38.7749,38.8412,98145.0
2022-06-27 13:00:00,40.97,41.02,40.91,40.96,30455.0,38.8507,38.8981,38.7938,38.8412,30455.0
2022-06-27 13:10:00,40.96,41.0,40.9,40.92,12500.0,38.8412,38.8792,38.7843,38.8033,12500.0
2022-06-27 13:20:00,40.95,40.95,40.89,40.95,19340.0,38.8318,38.8318,38.7749,38.8318,19340.0
2022-06-27 13:30:00,40.94,40.94,40.9,40.93,23570.0,38.8223,38.8223,38.7843,38.8128,23570.0
2022-06-27 13:40:00,40.95,40.95,40.87,40.91,39500.0,38.8318,38.8318,38.7559,38.7938,39500.0
2022-06-27 13:50:00,40.91,40.91,40.85,40.86,31795.0,38.7938,38.7938,38.7369,38.7464,31795.0
2022-06-27 14:00:00,40.86,40.88,40.79,40.88,59145.0,38.7464,38.7654,38.68,38.7654,59145.0
2022-06-27 14:10:00,40.86,40.97,40.84,40.96,26600.0,38.7464,38.8507,38.7275,38.8412,26600.0
2022-06-27 14:20:00,40.96,41.0,40.92,40.92,29125.0,38.8412,38.8792,38.8033,38.8033,29125.0
2022-06-27 14:30:00,40.93,40.99,40.89,40.96,18710.0,38.8128,38.8697,38.7749,38.8412,18710.0
2022-06-27 14:40:00,40.95,40.97,40.85,40.86,22590.0,38.8318,38.8507,38.7369,38.7464,22590.0
2022-06-27 14:50:00,40.86,40.88,40.79,40.8,26470.0,38.7464,38.7654,38.68,38.6895,26470.0
2022-06-27 15:00:00,40.79,40.81,40.68,40.73,36475.0,38.68,38.699,38.5757,38.6231,36475.0
2022-06-27 15:10:00,40.73,40.76,40.69,40.73,38745.0,38.6231,38.6516,38.5852,38.6231,38745.0
2022-06-27 15:20:00,40.73,40.73,40.65,40.68,35060.0,38.6231,38.6231,38.5473,38.5757,35060.0
2022-06-27 15:30:00,40.68,40.72,40.61,40.61,57750.0,38.5757,38.6137,38.5093,38.5093,57750.0
2022-06-27 15:40:00,40.6,40.71,40.6,40.63,108880.0,38.4999,38.6042,38.4999,38.5283,108880.0
2022-06-27 15:50:00,40.63,40.64,40.43,40.5,426765.0,38.5283,38.5378,38.3387,38.405,426765.0
2022-06-28 09:30:00,40.57,41.07,40.51,41.03,87920.0,38.4714,38.9456,38.4145,38.9076,87920.0
2022-06-28 09:40:00,41.03,41.06,40.83,40.9,18500.0,38.9076,38.9361,38.718,38.7843,18500.0
2022-06-28 09:50:00,40.99,40.99,40.81,40.97,34780.0,38.8697,38.8697,38.699,38.8507,34780.0
2022-06-28 10:00:00,40.93,40.99,40.54,40.57,34970.0,38.8128,38.8697,38.443,38.4714,34970.0
2022-06-28 10:10:00,40.54,40.54,40.17,40.21,85960.0,38.443,38.443,38.0921,38.13,85960.0
2022-06-28 10:20:00,40.21,40.25,40.09,40.18,50465.0,38.13,38.168,38.0162,38.1016,50465.0
2022-06-28 10:30:00,40.2,40.25,40.09,40.2,36850.0,38.1206,38.168,38.0162,38.1206,36850.0
2022-06-28 10:40:00,40.17,40.23,40.09,40.13,32545.0,38.0921,38.149,38.0162,38.0542,32545.0
2022-06-28 10:50:00,40.12,40.26,40.09,40.18,27835.0,38.0447,38.1775,38.0162,38.1016,27835.0
2022-06-28 11:00:00,40.21,40.27,40.18,40.2,39040.0,38.13,38.1869,38.1016,38.1206,39040.0
2022-06-28 11:10:00,40.17,40.2,40.07,40.07,43690.0,38.0921,38.1206,37.9973,37.9973,43690.0
2022-06-28 11:20:00,40.06,40.15,39.94,39.96,55755.0,37.9878,38.0731,37.874,37.893,55755.0
2022-06-28 11:30:00,39.95,40.06,39.73,39.73,65475.0,37.8835,37.9878,37.6749,37.6749,65475.0
2022-06-28 11:40:00,39.75,39.83,39.75,39.83,45690.0,37.6938,37.7697,37.6938,37.7697,45690.0
2022-06-28 11:50:00,39.79,39.83,39.75,39.8,33020.0,37.7318,37.7697,37.6938,37.7412,33020.0
2022-06-28 12:00:00,39.79,39.79,39.65,39.74,26555.0,37.7318,37.7318,37.599,37.6844,26555.0
2022-06-28 12:10:00,39.74,39.77,39.62,39.65,32300.0,37.6844,37.7128,37.5706,37.599,32300.0
2022-06-28 12:20:00,39.65,39.72,39.65,39.7,23620.0,37.599,37.6654,37.599,37.6464,23620.0
2022-06-28 12:30:00,39.71,39.71,39.55,39.62,61990.0,37.6559,37.6559,37.5042,37.5706,61990.0
2022-06-28 12:40:00,39.64,39.75,39.63,39.71,22305.0,37.5895,37.6938,37.58,37.6559,22305.0
2022-06-28 12:50:00,39.69,39.69,39.59,39.6,23580.0,37.6369,37.6369,37.5421,37.5516,23580.0
2022-06-28 13:00:00,39.6,39.61,39.46,39.46,24865.0,37.5516,37.5611,37.4188,37.4188,24865.0
2022-06-28 13:10:00,39.42,39.52,39.4,39.45,51220.0,37.3809,37.4757,37.3619,37.4094,51220.0
2022-06-28 13:20:00,39.45,39.52,39.43,39.52,25630.0,37.4094,37.4757,37.3904,37.4757,25630.0
2022-06-28 13:30:00,39.52,39.52,39.45,39.45,13500.0,37.4757,37.4757,37.4094,37.4094,13500.0
2022-06-28 13:40:00,39.44,39.52,39.44,39.45,19680.0,37.3999,37.4757,37.3999,37.4094,19680.0
2022-06-28 13:50:00,39.46,39.47,39.43,39.44,9500.0,37.4188,37.4283,37.3904,37.3999,9500.0
2022-06-28 14:00:00,39.44,39.53,39.32,39.32,58595.0,37.3999,37.4852,37.2861,37.2861,58595.0
2022-06-28 14:10:00,39.33,39.37,39.27,39.29,10500.0,37.2956,37.3335,37.2387,37.2576,10500.0
2022-06-28 14:20:00,39.29,39.34,39.27,39.34,15495.0,37.2576,37.305,37.2387,37.305,15495.0
2022-06-28 14:30:00,39.32,39.32,39.25,39.25,16250.0,37.2861,37.2861,37.2197,37.2197,16250.0
2022-06-28 14:40:00,39.25,39.43,39.23,39.43,26920.0,37.2197,37.3904,37.2007,37.3904,26920.0
2022-06-28 14:50:00,39.41,39.41,39.29,39.29,28600.0,37.3714,37.3714,37.2576,37.2576,28600.0
2022-06-28 15:00:00,39.3,39.32,39.22,39.25,19505.0,37.2671,37.2861,37.1912,37.2197,19505.0
2022-06-28 15:10:00,39.23,39.26,39.21,39.25,33060.0,37.2007,37.2292,37.1818,37.2197,33060.0
2022-06-28 15:20:00,39.25,39.32,39.18,39.26,73150.0,37.2197,37.2861,37.1533,37.2292,73150.0
2022-06-28 15:30:00,39.26,39.29,39.22,39.25,35270.0,37.2292,37.2576,37.1912,37.2197,35270.0
2022-06-28 15:40:00,39.25,39.25,39.16,39.21,70665.0,37.2197,37.2197,37.1344,37.1818,70665.0
2022-06-28 15:50:00,39.19,39.22,38.98,39.05,367790.0,37.1628,37.1912,36.9637,37.03,367790.0
2022-06-29 09:30:00,39.26,39.37,38.96,39.01,75885.0,37.2292,37.3335,36.9447,36.9921,75885.0
2022-06-29 09:40:00,38.98,39.04,38.63,38.86,64275.0,36.9637,37.0206,36.6318,36.8499,64275.0
2022-06-29 09:50:00,38.9,39.16,38.88,38.94,40960.0,36.8878,37.1344,36.8688,36.9257,40960.0
2022-06-29 10:00:00,38.94,39.1,38.85,38.86,58660.0,36.9257,37.0775,36.8404,36.8499,58660.0
2022-06-29 10:10:00,38.86,39.06,38.82,38.87,139665.0,36.8499,37.0395,36.8119,36.8594,139665.0
2022-06-29 10:20:00,38.9,38.94,38.78,38.91,102500.0,36.8878,36.9257,36.774,36.8973,102500.0
2022-06-29 10:30:00,38.9,39.1,38.9,39.1,159605.0,36.8878,37.0775,36.8878,37.0775,159605.0
2022-06-29 10:40:00,39.14,39.37,39.12,39.35,24105.0,37.1154,37.3335,37.0964,37.3145,24105.0
2022-06-29 10:50:00,39.35,39.37,39.21,39.24,21725.0,37.3145,37.3335,37.1818,37.2102,21725.0
2022-06-29 11:00:00,39.22,39.24,39.13,39.2,23720.0,37.1912,37.2102,37.1059,37.1723,23720.0
2022-06-29 11:10:00,39.23,39.3,39.19,39.23,24710.0,37.2007,37.2671,37.1628,37.2007,24710.0
2022-06-29 11:20:00,39.2,39.2,39.04,39.18,8500.0,37.1723,37.1723,37.0206,37.1533,8500.0
2022-06-29 11:30:00,39.18,39.32,39.16,39.24,25575.0,37.1533,37.2861,37.1344,37.2102,25575.0
2022-06-29 11:40:00,39.25,39.27,39.17,39.24,28045.0,37.2197,37.2387,37.1438,37.2102,28045.0
2022-06-29 11:50:00,39.2,39.26,39.14,39.16,19900.0,37.1723,37.2292,37.1154,37.1344,19900.0
2022-06-29 12:00:00,39.21,39.27,39.13,39.13,21960.0,37.1818,37.2387,37.1059,37.1059,21960.0
2022-06-29 12:10:00,39.11,39.11,38.98,39.06,13835.0,37.0869,37.0869,36.9637,37.0395,13835.0
2022-06-29 12:20:00,39.06,39.08,38.96,39.0,18150.0,37.0395,37.0585,36.9447,36.9826,18150.0
2022-06-29 12:30:00,39.0,39.09,39.0,39.07,22505.0,36.9826,37.068,36.9826,37.049,22505.0
2022-06-29 12:40:00,39.06,39.08,39.01,39.02,12500.0,37.0395,37.0585,36.9921,37.0016,12500.0
2022-06-29 12:50:00,39.02,39.05,38.95,39.05,24690.0,37.0016,37.03,36.9352,37.03,24690.0
2022-06-29 13:00:00,39.04,39.05,38.98,39.05,21070.0,37.0206,37.03,36.9637,37.03,21070.0
2022-06-29 13:10:00,39.07,39.07,38.88,38.92,26195.0,37.049,37.049,36.8688,36.9068,26195.0
2022-06-29 13:20:00,38.93,39.02,38.89,39.02,23780.0,36.9162,37.0016,36.8783,37.0016,23780.0
2022-06-29 13:30:00,38.99,39.02,38.95,39.02,12000.0,36.9731,37.0016,36.9352,37.0016,12000.0
2022-06-29 13:40:00,39.0,39.11,39.0,39.08,27940.0,36.9826,37.0869,36.9826,37.0585,27940.0
2022-06-29 13:50:00,39.07,39.14,39.06,39.14,11755.0,37.049,37.1154,37.0395,37.1154,11755.0
2022-06-29 14:00:00,39.12,39.22,39.1,39.15,34410.0,37.0964,37.1912,37.0775,37.1249,34410.0
2022-06-29 14:10:00,39.14,39.21,39.12,39.19,22825.0,37.1154,37.1818,37.0964,37.1628,22825.0
2022-06-29 14:20:00,39.18,39.18,39.1,39.15,13415.0,37.1533,37.1533,37.0775,37.1249,13415.0
2022-06-29 14:30:00,39.16,39.16,39.04,39.04,20670.0,37.1344,37.1344,37.0206,37.0206,20670.0
2022-06-29 14:40:00,39.03,39.03,38.97,38.98,17930.0,37.0111,37.0111,36.9542,36.9637,17930.0
2022-06-29 14:50:00,38.97,39.04,38.96,39.01,27455.0,36.9542,37.0206,36.9447,36.9921,27455.0
2022-06-29 15:00:00,39.03,39.08,38.95,39.08,35255.0,37.0111,37.0585,36.9352,37.0585,35255.0
2022-06-29 15:10:00,39.06,39.18,39.06,39.1,88750.0,37.0395,37.1533,37.0395,37.0775,88750.0
2022-06-29 15:20:00,39.11,39.17,39.11,39.17,25305.0,37.0869,37.1438,37.0869,37.1438,25305.0
2022-06-29 15:30:00,39.15,39.16,39.01,39.05,49715.0,37.1249,37.1344,36.9921,37.03,49715.0
2022-06-29 15:40:00,39.04,39.15,39.04,39.14,67995.0,37.0206,37.1249,37.0206,37.1154,67995.0
2022-06-29 15:50:00,39.15,39.19,39.02,39.13,326955.0,37.1249,37.1628,37.0016,37.1059,326955.0
2022-06-30 09:30:00,38.91,38.91,38.4,38.4,71545.0,36.8973,36.8973,36.4137,36.4137,71545.0
2022-06-30 09:40:00,38.44,38.73,38.44,38.73,27450.0,36.4516,36.7266,36.4516,36.7266,27450.0
2022-06-30 09:50:00,38.69,38.7,38.55,38.69,40140.0,36.6887,36.6981,36.5559,36.6887,40140.0
2022-06-30 10:00:00,38.66,38.66,38.46,38.49,69925.0,36.6602,36.6602,36.4706,36.499,69925.0
2022-06-30 10:10:00,38.51,38.66,38.51,38.64,55455.0,36.518,36.6602,36.518,36.6413,55455.0
2022-06-30 10:20:00,38.62,38.66,38.53,38.61,70220.0,36.6223,36.6602,36.5369,36.6128,70220.0
2022-06-30 10:30:00,38.61,38.82,38.61,38.69,47525.0,36.6128,36.8119,36.6128,36.6887,47525.0
2022-06-30 10:40:00,38.65,38.74,38.63,38.7,48900.0,36.6507,36.7361,36.6318,36.6981,48900.0
2022-06-30 10:50:00,38.69,38.87,38.68,38.81,39310.0,36.6887,36.8594,36.6792,36.8025,39310.0
2022-06-30 11:00:00,38.81,38.81,38.59,38.7,66830.0,36.8025,36.8025,36.5938,36.6981,66830.0
2022-06-30 11:10:00,38.71,38.82,38.64,38.76,48855.0,36.7076,36.8119,36.6413,36.755,48855.0
2022-06-30 11:20:00,38.76,38.97,38.76,38.97,91260.0,36.755,36.9542,36.755,36.9542,91260.0
2022-06-30 11:30:00,38.97,39.01,38.87,38.98,25775.0,36.9542,36.9921,36.8594,36.9637,25775.0
2022-06-30 11:40:00,39.02,39.07,38.98,39.04,31755.0,37.0016,37.049,36.9637,37.0206,31755.0
2022-06-30 11:50:00,39.0,39.03,38.89,38.94,27300.0,36.9826,37.0111,36.8783,36.9257,27300.0
2022-06-30 12:00:00,38.94,38.96,38.77,38.77,27940.0,36.9257,36.9447,36.7645,36.7645,27940.0
2022-06-30 12:10:00,38.79,38.92,38.79,38.92,15695.0,36.7835,36.9068,36.7835,36.9068,15695.0
2022-06-30 12:20:00,38.91,39.19,38.9,39.15,22695.0,36.8973,37.1628,36.8878,37.1249,22695.0
2022-06-30 12:30:00,39.16,39.2,38.98,39.0,36745.0,37.1344,37.1723,36.9637,36.9826,36745.0
2022-06-30 12:40:00,39.01,39.05,38.98,39.0,32010.0,36.9921,37.03,36.9637,36.9826,32010.0
2022-06-30 12:50:00,39.02,39.08,39.01,39.02,23045.0,37.0016,37.0585,36.9921,37.0016,23045.0
2022-06-30 13:00:00,39.0,39.04,38.94,38.99,25500.0,36.9826,37.0206,36.9257,36.9731,25500.0
2022-06-30 13:10:00,38.98,38.98,38.85,38.89,28805.0,36.9637,36.9637,36.8404,36.8783,28805.0
2022-06-30 13:20:00,38.91,39.01,38.91,38.99,22745.0,36.8973,36.9921,36.8973,36.9731,22745.0
2022-06-30 13:30:00,38.99,39.04,38.99,38.99,22560.0,36.9731,37.0206,36.9731,36.9731,22560.0
2022-06-30 13:40:00,39.01,39.04,38.91,38.98,26500.0,36.9921,37.0206,36.8973,36.9637,26500.0
2022-06-30 13:50:00,39.01,39.11,38.99,39.03,37425.0,36.9921,37.0869,36.9731,37.0111,37425.0
2022-06-30 14:00:00,39.01,39.05,38.96,39.01,51950.0,36.9921,37.03,36.9447,36.9921,51950.0
2022-06-30 14:10:00,39.02,39.05,38.94,39.03,35040.0,37.0016,37.03,36.9257,37.0111,35040.0
2022-06-30 14:20:00,39.05,39.05,38.87,38.97,36715.0,37.03,37.03,36.8594,36.9542,36715.0
2022-06-30 14:30:00,38.98,39.01,38.94,38.95,26380.0,36.9637,36.9921,36.9257,36.9352,26380.0
2022-06-30 14:40:00,38.97,38.98,38.86,38.9,26220.0,36.9542,36.9637,36.8499,36.8878,26220.0
2022-06-30 14:50:00,38.89,38.9,38.81,38.88,33255.0,36.8783,36.8878,36.8025,36.8688,33255.0
2022-06-30 15:00:00,38.87,38.89,38.72,38.72,32100.0,36.8594,36.8783,36.7171,36.7171,32100.0
2022-06-30 15:10:00,38.73,38.75,38.67,38.67,39565.0,36.7266,36.7456,36.6697,36.6697,39565.0
2022-06-30 15:20:00,38.68,38.92,38.68,38.92,62350.0,36.6792,36.9068,36.6792,36.9068,62350.0
2022-06-30 15:30:00,38.93,39.03,38.9,38.95,67855.0,36.9162,37.0111,36.8878,36.9352,67855.0
2022-06-30 15:40:00,38.94,38.97,38.8,38.8,100990.0,36.9257,36.9542,36.793,36.793,100990.0
2022-06-30 15:50:00,38.79,38.82,38.57,38.77,519850.0,36.7835,36.8119,36.5749,36.7645,519850.0
2022-07-01 09:30:00,38.88,38.88,38.61,38.87,179705.0,36.8688,36.8688,36.6128,36.8594,179705.0
2022-07-01 09:40:00,39.03,39.43,38.97,39.39,28745.0,37.0111,37.3904,36.9542,37.3525,28745.0
2022-07-01 09:50:00,39.34,39.38,39.18,39.25,59765.0,37.305,37.343,37.1533,37.2197,59765.0
2022-07-01 10:00:00,39.3,39.37,39.13,39.19,27775.0,37.2671,37.3335,37.1059,37.1628,27775.0
2022-07-01 10:10:00,39.2,39.2,38.85,38.93,38325.0,37.1723,37.1723,36.8404,36.9162,38325.0
2022-07-01 10:20:00,38.99,39.06,38.92,39.02,26630.0,36.9731,37.0395,36.9068,37.0016,26630.0
2022-07-01 10:30:00,38.96,38.96,38.79,38.82,29885.0,36.9447,36.9447,36.7835,36.8119,29885.0
2022-07-01 10:40:00,38.77,38.81,38.64,38.79,114565.0,36.7645,36.8025,36.6413,36.7835,114565.0
2022-07-01 10:50:00,38.79,38.84,38.64,38.77,46200.0,36.7835,36.8309,36.6413,36.7645,46200.0
2022-07-01 11:00:00,38.74,38.92,38.7,38.9,69835.0,36.7361,36.9068,36.6981,36.8878,69835.0
2022-07-01 11:10:00,38.89,38.95,38.75,38.84,43000.0,36.8783,36.9352,36.7456,36.8309,43000.0
2022-07-01 11:20:00,38.85,38.87,38.72,38.77,49185.0,36.8404,36.8594,36.7171,36.7645,49185.0
2022-07-01 11:30:00,38.78,38.86,38.77,38.82,26610.0,36.774,36.8499,36.7645,36.8119,26610.0
2022-07-01 11:40:00,38.83,38.88,38.77,38.78,34205.0,36.8214,36.8688,36.7645,36.774,34205.0
2022-07-01 11:50:00,38.74,38.75,38.6,38.6,47295.0,36.7361,36.7456,36.6033,36.6033,47295.0
2022-07-01 12:00:00,38.61,38.68,38.49,38.64,36210.0,36.6128,36.6792,36.499,36.6413,36210.0
2022-07-01 12:10:00,38.62,38.7,38.57,38.67,34690.0,36.6223,36.6981,36.5749,36.6697,34690.0
2022-07-01 12:20:00,38.67,38.7,38.63,38.7,25095.0,36.6697,36.6981,36.6318,36.6981,25095.0
2022-07-01 12:30:00,38.64,38.68,38.59,38.61,31005.0,36.6413,36.6792,36.5938,36.6128,31005.0
2022-07-01 12:40:00,38.62,38.63,38.53,38.61,25930.0,36.6223,36.6318,36.5369,36.6128,25930.0
2022-07-01 12:50:00,38.59,38.65,38.55,38.57,28970.0,36.5938,36.6507,36.5559,36.5749,28970.0
2022-07-01 13:00:00,38.54,38.6,38.51,38.54,27875.0,36.5464,36.6033,36.518,36.5464,27875.0
2022-07-01 13:10:00,38.52,38.59,38.49,38.53,35565.0,36.5275,36.5938,36.499,36.5369,35565.0
2022-07-01 13:20:00,38.57,38.63,38.53,38.61,33490.0,36.5749,36.6318,36.5369,36.6128,33490.0
2022-07-01 13:30:00,38.62,38.74,38.61,38.71,38800.0,36.6223,36.7361,36.6128,36.7076,38800.0
2022-07-01 13:40:00,38.69,38.76,38.69,38.74,34155.0,36.6887,36.755,36.6887,36.7361,34155.0
2022-07-01 13:50:00,38.79,38.83,38.76,38.8,26420.0,36.7835,36.8214,36.755,36.793,26420.0
2022-07-01 14:00:00,38.8,38.84,38.76,38.78,41450.0,36.793,36.8309,36.755,36.774,41450.0
2022-07-01 14:10:00,38.77,38.86,38.74,38.86,38980.0,36.7645,36.8499,36.7361,36.8499,38980.0
2022-07-01 14:20:00,38.88,38.95,38.84,38.91,42520.0,36.8688,36.9352,36.8309,36.8973,42520.0
2022-07-01 14:30:00,38.92,38.93,38.87,38.9,24500.0,36.9068,36.9162,36.8594,36.8878,24500.0
2022-07-01 14:40:00,38.92,39.02,38.91,39.01,45565.0,36.9068,37.0016,36.8973,36.9921,45565.0
2022-07-01 14:50:00,39.01,39.01,38.96,38.99,44830.0,36.9921,36.9921,36.9447,36.9731,44830.0
2022-07-01 15:00:00,39.0,39.01,38.86,38.96,39560.0,36.9826,36.9921,36.8499,36.9447,39560.0
2022-07-01 15:10:00,38.94,39.01,38.94,38.95,35370.0,36.9257,36.9921,36.9257,36.9352,35370.0
2022-07-01 15:20:00,38.95,38.95,38.9,38.92,53240.0,36.9352,36.9352,36.8878,36.9068,53240.0
2022-07-01 15:30:00,38.93,39.09,38.93,39.09,75405.0,36.9162,37.068,36.9162,37.068,75405.0
2022-07-01 15:40:00,39.1,39.17,39.09,39.17,129580.0,37.0775,37.1438,37.068,37.1438,129580.0
2022-07-01 15:50:00,39.19,39.29,39.08,39.27,460535.0,37.1628,37.2576,37.0585,37.2387,460535.0
2022-07-05 09:30:00,39.17,39.29,38.78,39.04,224930.0,37.1438,37.2576,36.774,37.0206,224930.0
2022-07-05 09:40:00,39.05,39.05,38.82,38.95,48025.0,37.03,37.03,36.8119,36.9352,48025.0
2022-07-05 09:50:00,38.91,39.03,38.87,38.89,77510.0,36.8973,37.0111,36.8594,36.8783,77510.0
2022-07-05 10:00:00,38.88,38.93,38.64,38.69,77335.0,36.8688,36.9162,36.6413,36.6887,77335.0
2022-07-05 10:10:00,38.7,38.8,38.56,38.57,63715.0,36.6981,36.793,36.5654,36.5749,63715.0
2022-07-05 10:20:00,38.59,38.74,38.59,38.64,67465.0,36.5938,36.7361,36.5938,36.6413,67465.0
2022-07-05 10:30:00,38.68,38.86,38.59,38.75,70310.0,36.6792,36.8499,36.5938,36.7456,70310.0
2022-07-05 10:40:00,38.75,38.83,38.68,38.77,47760.0,36.7456,36.8214,36.6792,36.7645,47760.0
2022-07-05 10:50:00,38.74,38.82,38.66,38.79,60620.0,36.7361,36.8119,36.6602,36.7835,60620.0
2022-07-05 11:00:00,38.81,38.91,38.79,38.91,81610.0,36.8025,36.8973,36.7835,36.8973,81610.0
2022-07-05 11:10:00,38.91,38.92,38.76,38.8,37040.0,36.8973,36.9068,36.755,36.793,37040.0
2022-07-05 11:20:00,38.79,38.88,38.78,38.83,39500.0,36.7835,36.8688,36.774,36.8214,39500.0
2022-07-05 11:30:00,38.84,38.91,38.78,38.81,45340.0,36.8309,36.8973,36.774,36.8025,45340.0
2022-07-05 11:40:00,38.84,39.04,38.84,39.03,74175.0,36.8309,37.0206,36.8309,37.0111,74175.0
2022-07-05 11:50:00,39.01,39.22,39.0,39.2,53955.0,36.9921,37.1912,36.9826,37.1723,53955.0
2022-07-05 12:00:00,39.18,39.25,39.13,39.23,100985.0,37.1533,37.2197,37.1059,37.2007,100985.0
2022-07-05 12:10:00,39.21,39.32,39.19,39.32,92180.0,37.1818,37.2861,37.1628,37.2861,92180.0
2022-07-05 12:20:00,39.31,39.45,39.31,39.39,63080.0,37.2766,37.4094,37.2766,37.3525,63080.0
2022-07-05 12:30:00,39.37,39.41,39.3,39.35,76855.0,37.3335,37.3714,37.2671,37.3145,76855.0
2022-07-05 12:40:00,39.33,39.35,39.18,39.22,96680.0,37.2956,37.3145,37.1533,37.1912,96680.0
2022-07-05 12:50:00,39.22,39.25,39.19,39.25,49775.0,37.1912,37.2197,37.1628,37.2197,49775.0
2022-07-05 13:00:00,39.22,39.24,39.16,39.24,134015.0,37.1912,37.2102,37.1344,37.2102,134015.0
2022-07-05 13:10:00,39.25,39.31,39.24,39.31,30365.0,37.2197,37.2766,37.2102,37.2766,30365.0
2022-07-05 13:20:00,39.32,39.45,39.31,39.4,92410.0,37.2861,37.4094,37.2766,37.3619,92410.0
2022-07-05 13:30:00,39.39,39.39,39.31,39.37,32325.0,37.3525,37.3525,37.2766,37.3335,32325.0
2022-07-05 13:40:00,39.31,39.33,39.19,39.25,37720.0,37.2766,37.2956,37.1628,37.2197,37720.0
2022-07-05 13:50:00,39.24,39.3,39.19,39.3,36110.0,37.2102,37.2671,37.1628,37.2671,36110.0
2022-07-05 14:00:00,39.31,39.32,39.25,39.3,34730.0,37.2766,37.2861,37.2197,37.2671,34730.0
2022-07-05 14:10:00,39.3,39.35,39.23,39.34,37615.0,37.2671,37.3145,37.2007,37.305,37615.0
2022-07-05 14:20:00,39.34,39.44,39.31,39.44,62440.0,37.305,37.3999,37.2766,37.3999,62440.0
2022-07-05 14:30:00,39.44,39.52,39.38,39.51,49240.0,37.3999,37.4757,37.343,37.4662,49240.0
2022-07-05 14:40:00,39.52,39.53,39.47,39.52,43165.0,37.4757,37.4852,37.4283,37.4757,43165.0
2022-07-05 14:50:00,39.52,39.57,39.45,39.55,59090.0,37.4757,37.5231,37.4094,37.5042,59090.0
2022-07-05 15:00:00,39.55,39.63,39.5,39.59,118040.0,37.5042,37.58,37.4568,37.5421,118040.0
2022-07-05 15:10:00,39.59,39.65,39.49,39.5,80845.0,37.5421,37.599,37.4473,37.4568,80845.0
2022-07-05 15:20:00,39.51,39.66,39.51,39.65,60420.0,37.4662,37.6085,37.4662,37.599,60420.0
2022-07-05 15:30:00,39.67,39.72,39.62,39.7,78450.0,37.618,37.6654,37.5706,37.6464,78450.0
2022-07-05 15:40:00,39.71,39.75,39.65,39.72,106595.0,37.6559,37.6938,37.599,37.6654,106595.0
2022-07-05 15:50:00,39.71,39.72,39.55,39.6,499960.0,37.6559,37.6654,37.5042,37.5516,499960.0
2022-07-06 09:30:00,39.79,39.89,39.28,39.35,156600.0,37.7318,37.8266,37.2481,37.3145,156600.0
2022-07-06 09:40:00,39.38,39.42,39.08,39.12,43070.0,37.343,37.3809,37.0585,37.0964,43070.0
2022-07-06 09:50:00,39.11,39.44,39.11,39.37,64745.0,37.0869,37.3999,37.0869,37.3335,64745.0
2022-07-06 10:00:00,39.32,39.57,39.2,39.43,62780.0,37.2861,37.5231,37.1723,37.3904,62780.0
2022-07-06 10:10:00,39.41,39.42,39.18,39.32,96060.0,37.3714,37.3809,37.1533,37.2861,96060.0
2022-07-06 10:20:00,39.37,39.54,39.3,39.48,55990.0,37.3335,37.4947,37.2671,37.4378,55990.0
2022-07-06 10:30:00,39.49,39.53,39.43,39.47,54450.0,37.4473,37.4852,37.3904,37.4283,54450.0
2022-07-06 10:40:00,39.5,39.74,39.48,39.63,71800.0,37.4568,37.6844,37.4378,37.58,71800.0
2022-07-06 10:50:00,39.62,39.66,39.54,39.54,85915.0,37.5706,37.6085,37.4947,37.4947,85915.0
2022-07-06 11:00:00,39.55,39.55,39.44,39.49,18000.0,37.5042,37.5042,37.3999,37.4473,18000.0
2022-07-06 11:10:00,39.48,39.56,39.46,39.51,27870.0,37.4378,37.5137,37.4188,37.4662,27870.0
2022-07-06 11:20:00,39.51,39.56,39.46,39.47,65585.0,37.4662,37.5137,37.4188,37.4283,65585.0
2022-07-06 11:30:00,39.51,39.51,39.36,39.45,35480.0,37.4662,37.4662,37.324,37.4094,35480.0
2022-07-06 11:40:00,39.42,39.47,39.33,39.36,76090.0,37.3809,37.4283,37.2956,37.324,76090.0
2022-07-06 11:50:00,39.35,39.35,39.17,39.24,42120.0,37.3145,37.3145,37.1438,37.2102,42120.0
2022-07-06 12:00:00,39.24,39.24,39.08,39.08,41070.0,37.2102,37.2102,37.0585,37.0585,41070.0
2022-07-06 12:10:00,39.06,39.12,39.04,39.04,43350.0,37.0395,37.0964,37.0206,37.0206,43350.0
2022-07-06 12:20:00,39.04,39.05,38.92,38.98,54085.0,37.0206,37.03,36.9068,36.9637,54085.0
2022-07-06 12:30:00,38.96,39.05,38.91,39.02,78500.0,36.9447,37.03,36.8973,37.0016,78500.0
2022-07-06 12:40:00,39.03,39.05,38.97,38.99,46995.0,37.0111,37.03,36.9542,36.9731,46995.0
2022-07-06 12:50:00,38.98,38.98,38.92,38.97,54915.0,36.9637,36.9637,36.9068,36.9542,54915.0
2022-07-06 13:00:00,38.96,39.08,38.96,39.04,48175.0,36.9447,37.0585,36.9447,37.0206,48175.0
2022-07-06 13:10:00,39.03,39.03,38.96,38.99,49130.0,37.0111,37.0111,36.9447,36.9731,49130.0
2022-07-06 13:20:00,39.0,39.06,38.99,39.04,70650.0,36.9826,37.0395,36.9731,37.0206,70650.0
2022-07-06 13:30:00,39.03,39.12,39.0,39.12,38875.0,37.0111,37.0964,36.9826,37.0964,38875.0
2022-07-06 13:40:00,39.12,39.14,39.04,39.12,46770.0,37.0964,37.1154,37.0206,37.0964,46770.0
2022-07-06 13:50:00,39.1,39.21,39.1,39.15,55435.0,37.0775,37.1818,37.0775,37.1249,55435.0
2022-07-06 14:00:00,39.16,39.4,39.1,39.27,63650.0,37.1344,37.3619,37.0775,37.2387,63650.0
2022-07-06 14:10:00,39.24,39.3,39.15,39.27,75415.0,37.2102,37.2671,37.1249,37.2387,75415.0
2022-07-06 14:20:00,39.26,39.47,39.25,39.47,60180.0,37.2292,37.4283,37.2197,37.4283,60180.0
2022-07-06 14:30:00,39.48,39.66,39.44,39.62,44500.0,37.4378,37.6085,37.3999,37.5706,44500.0
2022-07-06 14:40:00,39.61,39.72,39.58,39.62,49915.0,37.5611,37.6654,37.5326,37.5706,49915.0
2022-07-06 14:50:00,39.6,39.65,39.59,39.65,90870.0,37.5516,37.599,37.5421,37.599,90870.0
2022-07-06 15:00:00,39.66,39.66,39.53,39.57,55960.0,37.6085,37.6085,37.4852,37.5231,55960.0
2022-07-06 15:10:00,39.58,39.65,39.58,39.6,49070.0,37.5326,37.599,37.5326,37.5516,49070.0
2022-07-06 15:20:00,39.6,39.7,39.6,39.67,93360.0,37.5516,37.6464,37.5516,37.618,93360.0
2022-07-06 15:30:00,39.67,39.77,39.65,39.67,127340.0,37.618,37.7128,37.599,37.618,127340.0
2022-07-06 15:40:00,39.67,39.69,39.52,39.56,154905.0,37.618,37.6369,37.4757,37.5137,154905.0
2022-07-06 15:50:00,39.52,39.57,39.36,39.5,482940.0,37.4757,37.5231,37.324,37.4568,482940.0
2022-07-07 09:30:00,39.51,40.2,39.51,40.17,131575.0,37.4662,38.1206,37.4662,38.0921,131575.0
2022-07-07 09:40:00,40.15,40.27,40.05,40.27,70510.0,38.0731,38.1869,37.9783,38.1869,70510.0
2022-07-07 09:50:00,40.28,40.29,40.2,40.24,44680.0,38.1964,38.2059,38.1206,38.1585,44680.0
2022-07-07 10:00:00,40.21,40.33,40.1,40.16,56205.0,38.13,38.2438,38.0257,38.0826,56205.0
2022-07-07 10:10:00,40.18,40.22,40.08,40.08,47210.0,38.1016,38.1395,38.0068,38.0068,47210.0
2022-07-07 10:20:00,40.1,40.17,40.06,40.13,25000.0,38.0257,38.0921,37.9878,38.0542,25000.0
2022-07-07 10:30:00,40.14,40.3,40.1,40.25,34575.0,38.0637,38.2154,38.0257,38.168,34575.0
2022-07-07 10:40:00,40.25,40.44,40.23,40.38,55900.0,38.168,38.3481,38.149,38.2912,55900.0
2022-07-07 10:50:00,40.35,40.42,40.33,40.4,48655.0,38.2628,38.3292,38.2438,38.3102,48655.0
2022-07-07 11:00:00,40.42,40.53,40.36,40.5,63830.0,38.3292,38.4335,38.2723,38.405,63830.0
2022-07-07 11:10:00,40.49,40.54,40.44,40.52,48780.0,38.3956,38.443,38.3481,38.424,48780.0
2022-07-07 11:20:00,40.53,40.59,40.46,40.5,47190.0,38.4335,38.4904,38.3671,38.405,47190.0
2022-07-07 11:30:00,40.5,40.54,40.47,40.52,51130.0,38.405,38.443,38.3766,38.424,51130.0
2022-07-07 11:40:00,40.51,40.57,40.45,40.55,48630.0,38.4145,38.4714,38.3576,38.4525,48630.0
2022-07-07 11:50:00,40.55,40.61,40.55,40.6,35980.0,38.4525,38.5093,38.4525,38.4999,35980.0
2022-07-07 12:00:00,40.6,40.6,40.54,40.55,44750.0,38.4999,38.4999,38.443,38.4525,44750.0
2022-07-07 12:10:00,40.55,40.62,40.54,40.6,30545.0,38.4525,38.5188,38.443,38.4999,30545.0
2022-07-07 12:20:00,40.61,40.66,40.59,40.62,24040.0,38.5093,38.5568,38.4904,38.5188,24040.0
2022-07-07 12:30:00,40.61,40.64,40.6,40.62,23920.0,38.5093,38.5378,38.4999,38.5188,23920.0
2022-07-07 12:40:00,40.63,40.68,40.59,40.59,45200.0,38.5283,38.5757,38.4904,38.4904,45200.0
2022-07-07 12:50:00,40.58,40.67,40.55,40.59,41965.0,38.4809,38.5662,38.4525,38.4904,41965.0
2022-07-07 13:00:00,40.6,40.65,40.54,40.54,41205.0,38.4999,38.5473,38.443,38.443,41205.0
2022-07-07 13:10:00,40.54,40.57,40.49,40.55,48600.0,38.443,38.4714,38.3956,38.4525,48600.0
2022-07-07 13:20:00,40.55,40.57,40.49,40.53,44500.0,38.4525,38.4714,38.3956,38.4335,44500.0
2022-07-07 13:30:00,40.51,40.53,40.47,40.49,77715.0,38.4145,38.4335,38.3766,38.3956,77715.0
2022-07-07 13:40:00,40.5,40.52,40.48,40.49,66085.0,38.405,38.424,38.3861,38.3956,66085.0
2022-07-07 13:50:00,40.47,40.52,40.47,40.5,53335.0,38.3766,38.424,38.3766,38.405,53335.0
2022-07-07 14:00:00,40.5,40.62,40.5,40.62,35500.0,38.405,38.5188,38.405,38.5188,35500.0
2022-07-07 14:10:00,40.62,40.65,40.59,40.59,37190.0,38.5188,38.5473,38.4904,38.4904,37190.0
2022-07-07 14:20:00,40.6,40.63,40.56,40.61,71000.0,38.4999,38.5283,38.4619,38.5093,71000.0
2022-07-07 14:30:00,40.6,40.62,40.56,40.62,29700.0,38.4999,38.5188,38.4619,38.5188,29700.0
2022-07-07 14:40:00,40.62,40.63,40.56,40.6,24055.0,38.5188,38.5283,38.4619,38.4999,24055.0
2022-07-07 14:50:00,40.6,40.73,40.59,40.7,44660.0,38.4999,38.6231,38.4904,38.5947,44660.0
2022-07-07 15:00:00,40.68,40.74,40.68,40.73,38395.0,38.5757,38.6326,38.5757,38.6231,38395.0
2022-07-07 15:10:00,40.72,40.76,40.71,40.74,37695.0,38.6137,38.6516,38.6042,38.6326,37695.0
2022-07-07 15:20:00,40.74,40.8,40.74,40.74,46935.0,38.6326,38.6895,38.6326,38.6326,46935.0
2022-07-07 15:30:00,40.71,40.76,40.67,40.68,78400.0,38.6042,38.6516,38.5662,38.5757,78400.0
2022-07-07 15:40:00,40.69,40.71,40.6,40.63,117205.0,38.5852,38.6042,38.4999,38.5283,117205.0
2022-07-07 15:50:00,40.63,40.73,40.62,40.66,323275.0,38.5283,38.6231,38.5188,38.5568,323275.0
2022-07-08 09:30:00,40.69,40.9,40.57,40.6,81255.0,38.5852,38.7843,38.4714,38.4999,81255.0
2022-07-08 09:40:00,40.65,40.77,40.42,40.44,37740.0,38.5473,38.6611,38.3292,38.3481,37740.0
2022-07-08 09:50:00,40.4,40.48,40.37,40.41,30995.0,38.3102,38.3861,38.2818,38.3197,30995.0
2022-07-08 10:00:00,40.42,40.56,40.39,40.51,51065.0,38.3292,38.4619,38.3007,38.4145,51065.0
2022-07-08 10:10:00,40.47,40.61,40.47,40.58,26215.0,38.3766,38.5093,38.3766,38.4809,26215.0
2022-07-08 10:20:00,40.54,40.67,40.52,40.63,33560.0,38.443,38.5662,38.424,38.5283,33560.0
2022-07-08 10:30:00,40.6,40.78,40.59,40.67,43300.0,38.4999,38.6706,38.4904,38.5662,43300.0
2022-07-08 10:40:00,40.66,40.67,40.62,40.66,20000.0,38.5568,38.5662,38.5188,38.5568,20000.0
2022-07-08 10:50:00,40.64,40.64,40.52,40.52,57415.0,38.5378,38.5378,38.424,38.424,57415.0
2022-07-08 11:00:00,40.53,40.75,40.48,40.75,66520.0,38.4335,38.6421,38.3861,38.6421,66520.0
2022-07-08 11:10:00,40.81,40.81,40.68,40.69,17740.0,38.699,38.699,38.5757,38.5852,17740.0
2022-07-08 11:20:00,40.67,40.77,40.67,40.71,17985.0,38.5662,38.6611,38.5662,38.6042,17985.0
2022-07-08 11:30:00,40.72,40.74,40.61,40.62,18475.0,38.6137,38.6326,38.5093,38.5188,18475.0
2022-07-08 11:40:00,40.64,40.67,40.56,40.56,19230.0,38.5378,38.5662,38.4619,38.4619,19230.0
2022-07-08 11:50:00,40.56,40.7,40.56,40.67,8000.0,38.4619,38.5947,38.4619,38.5662,8000.0
2022-07-08 12:00:00,40.67,40.67,40.6,40.61,13555.0,38.5662,38.5662,38.4999,38.5093,13555.0
2022-07-08 12:10:00,40.59,40.67,40.59,40.67,19000.0,38.4904,38.5662,38.4904,38.5662,19000.0
2022-07-08 12:20:00,40.66,40.68,40.6,40.6,25410.0,38.5568,38.5757,38.4999,38.4999,25410.0
2022-07-08 12:30:00,40.62,40.64,40.59,40.59,15495.0,38.5188,38.5378,38.4904,38.4904,15495.0
2022-07-08 12:40:00,40.58,40.68,40.57,40.68,14435.0,38.4809,38.5757,38.4714,38.5757,14435.0
2022-07-08 12:50:00,40.68,40.68,40.59,40.59,31750.0,38.5757,38.5757,38.4904,38.4904,31750.0
2022-07-08 13:00:00,40.61,40.7,40.56,40.67,26060.0,38.5093,38.5947,38.4619,38.5662,26060.0
2022-07-08 13:10:00,40.7,40.7,40.61,40.62,16390.0,38.5947,38.5947,38.5093,38.5188,16390.0
2022-07-08 13:20:00,40.62,40.68,40.62,40.64,33015.0,38.5188,38.5757,38.5188,38.5378,33015.0
2022-07-08 13:30:00,40.62,40.68,40.59,40.64,84230.0,38.5188,38.5757,38.4904,38.5378,84230.0
2022-07-08 13:40:00,40.64,40.7,40.64,40.7,12500.0,38.5378,38.5947,38.5378,38.5947,12500.0
2022-07-08 13:50:00,40.7,40.75,40.69,40.7,18855.0,38.5947,38.6421,38.5852,38.5947,18855.0
2022-07-08 14:00:00,40.7,40.77,40.69,40.77,11000.0,38.5947,38.6611,38.5852,38.6611,11000.0
2022-07-08 14:10:00,40.78,40.8,40.74,40.8,25360.0,38.6706,38.6895,38.6326,38.6895,25360.0
2022-07-08 14:20:00,40.8,40.91,40.8,40.9,28460.0,38.6895,38.7938,38.6895,38.7843,28460.0
2022-07-08 14:30:00,40.89,40.89,40.83,40.86,25240.0,38.7749,38.7749,38.718,38.7464,25240.0
2022-07-08 14:40:00,40.86,40.88,40.81,40.82,36140.0,38.7464,38.7654,38.699,38.7085,36140.0
2022-07-08 14:50:00,40.82,40.87,40.8,40.86,63575.0,38.7085,38.7559,38.6895,38.7464,63575.0
2022-07-08 15:00:00,40.85,40.94,40.83,40.84,60325.0,38.7369,38.8223,38.718,38.7275,60325.0
2022-07-08 15:10:00,40.85,40.88,40.83,40.86,50475.0,38.7369,38.7654,38.718,38.7464,50475.0
2022-07-08 15:20:00,40.87,40.88,40.8,40.81,54235.0,38.7559,38.7654,38.6895,38.699,54235.0
2022-07-08 15:30:00,40.81,40.82,40.71,40.75,84570.0,38.699,38.7085,38.6042,38.6421,84570.0
2022-07-08 15:40:00,40.77,40.84,40.76,40.77,57740.0,38.6611,38.7275,38.6516,38.6611,57740.0
2022-07-08 15:50:00,40.76,40.89,40.73,40.81,249995.0,38.6516,38.7749,38.6231,38.699,249995.0
2022-07-11 09:30:00,40.61,40.85,40.46,40.6,163250.0,38.5093,38.7369,38.3671,38.4999,163250.0
2022-07-11 09:40:00,40.57,40.64,40.43,40.49,61785.0,38.4714,38.5378,38.3387,38.3956,61785.0
2022-07-11 09:50:00,40.53,40.57,40.4,40.49,80150.0,38.4335,38.4714,38.3102,38.3956,80150.0
2022-07-11 10:00:00,40.5,40.54,40.38,40.53,39710.0,38.405,38.443,38.2912,38.4335,39710.0
2022-07-11 10:10:00,40.49,40.74,40.49,40.63,65710.0,38.3956,38.6326,38.3956,38.5283,65710.0
2022-07-11 10:20:00,40.61,40.74,40.56,40.69,45885.0,38.5093,38.6326,38.4619,38.5852,45885.0
2022-07-11 10:30:00,40.69,40.84,40.65,40.84,42365.0,38.5852,38.7275,38.5473,38.7275,42365.0
2022-07-11 10:40:00,40.83,40.93,40.72,40.74,56465.0,38.718,38.8128,38.6137,38.6326,56465.0
2022-07-11 10:50:00,40.75,40.76,40.55,40.57,269800.0,38.6421,38.6516,38.4525,38.4714,269800.0
2022-07-11 11:00:00,40.55,40.71,40.54,40.71,43965.0,38.4525,38.6042,38.443,38.6042,43965.0
2022-07-11 11:10:00,40.74,40.77,40.67,40.7,39945.0,38.6326,38.6611,38.5662,38.5947,39945.0
2022-07-11 11:20:00,40.69,40.77,40.67,40.74,35000.0,38.5852,38.6611,38.5662,38.6326,35000.0
2022-07-11 11:30:00,40.75,40.77,40.69,40.74,29995.0,38.6421,38.6611,38.5852,38.6326,29995.0
2022-07-11 11:40:00,40.75,40.76,40.68,40.71,27500.0,38.6421,38.6516,38.5757,38.6042,27500.0
2022-07-11 11:50:00,40.69,40.73,40.66,40.7,45335.0,38.5852,38.6231,38.5568,38.5947,45335.0
2022-07-11 12:00:00,40.71,40.8,40.67,40.78,29910.0,38.6042,38.6895,38.5662,38.6706,29910.0
2022-07-11 12:10:00,40.79,40.86,40.74,40.76,45125.0,38.68,38.7464,38.6326,38.6516,45125.0
2022-07-11 12:20:00,40.77,40.78,40.7,40.77,22370.0,38.6611,38.6706,38.5947,38.6611,22370.0
2022-07-11 12:30:00,40.74,40.8,40.73,40.78,32225.0,38.6326,38.6895,38.6231,38.6706,32225.0
2022-07-11 12:40:00,40.76,40.77,40.7,40.74,34130.0,38.6516,38.6611,38.5947,38.6326,34130.0
2022-07-11 12:50:00,40.75,40.86,40.74,40.86,27000.0,38.6421,38.7464,38.6326,38.7464,27000.0
2022-07-11 13:00:00,40.86,40.98,40.84,40.96,40445.0,38.7464,38.8602,38.7275,38.8412,40445.0
2022-07-11 13:10:00,40.95,40.97,40.89,40.93,41370.0,38.8318,38.8507,38.7749,38.8128,41370.0
2022-07-11 13:20:00,40.96,41.02,40.88,41.02,21560.0,38.8412,38.8981,38.7654,38.8981,21560.0
2022-07-11 13:30:00,41.01,41.06,41.01,41.06,23535.0,38.8887,38.9361,38.8887,38.9361,23535.0
2022-07-11 13:40:00,41.07,41.13,41.06,41.11,46190.0,38.9456,39.0024,38.9361,38.9835,46190.0
2022-07-11 13:50:00,41.11,41.12,41.0,41.02,34110.0,38.9835,38.993,38.8792,38.8981,34110.0
2022-07-11 14:00:00,41.0,41.04,40.97,40.99,43055.0,38.8792,38.9171,38.8507,38.8697,43055.0
2022-07-11 14:10:00,40.99,41.0,40.93,40.95,28935.0,38.8697,38.8792,38.8128,38.8318,28935.0
2022-07-11 14:20:00,40.97,40.97,40.91,40.95,17290.0,38.8507,38.8507,38.7938,38.8318,17290.0
2022-07-11 14:30:00,40.93,40.96,40.89,40.92,36945.0,38.8128,38.8412,38.7749,38.8033,36945.0
2022-07-11 14:40:00,40.95,41.02,40.95,40.97,45745.0,38.8318,38.8981,38.8318,38.8507,45745.0
2022-07-11 14:50:00,40.99,41.0,40.93,40.93,46790.0,38.8697,38.8792,38.8128,38.8128,46790.0
2022-07-11 15:00:00,40.94,40.94,40.85,40.88,30035.0,38.8223,38.8223,38.7369,38.7654,30035.0
2022-07-11 15:10:00,40.88,40.89,40.78,40.79,70045.0,38.7654,38.7749,38.6706,38.68,70045.0
2022-07-11 15:20:00,40.8,40.85,40.79,40.84,45125.0,38.6895,38.7369,38.68,38.7275,45125.0
2022-07-11 15:30:00,40.83,40.84,40.69,40.72,61705.0,38.718,38.7275,38.5852,38.6137,61705.0
2022-07-11 15:40:00,40.73,40.8,40.71,40.72,116170.0,38.6231,38.6895,38.6042,38.6137,116170.0
2022-07-11 15:50:00,40.72,40.72,40.57,40.71,316430.0,38.6137,38.6137,38.4714,38.6042,316430.0
2022-07-12 09:30:00,40.81,41.0,40.7,40.84,120950.0,38.699,38.8792,38.5947,38.7275,120950.0
2022-07-12 09:40:00,40.86,40.94,40.69,40.69,94980.0,38.7464,38.8223,38.5852,38.5852,94980.0
2022-07-12 09:50:00,40.71,41.0,40.71,40.81,66255.0,38.6042,38.8792,38.6042,38.699,66255.0
2022-07-12 10:00:00,40.79,40.81,40.55,40.65,57625.0,38.68,38.699,38.4525,38.5473,57625.0
2022-07-12 10:10:00,40.66,40.81,40.62,40.67,67790.0,38.5568,38.699,38.5188,38.5662,67790.0
2022-07-12 10:20:00,40.7,40.77,40.49,40.5,44435.0,38.5947,38.6611,38.3956,38.405,44435.0
2022-07-12 10:30:00,40.53,40.69,40.53,40.56,25525.0,38.4335,38.5852,38.4335,38.4619,25525.0
2022-07-12 10:40:00,40.52,40.57,40.46,40.52,31460.0,38.424,38.4714,38.3671,38.424,31460.0
2022-07-12 10:50:00,40.53,40.58,40.41,40.58,41390.0,38.4335,38.4809,38.3197,38.4809,41390.0
2022-07-12 11:00:00,40.54,40.6,40.28,40.31,135025.0,38.443,38.4999,38.1964,38.2249,135025.0
2022-07-12 11:10:00,40.33,40.43,40.21,40.21,40445.0,38.2438,38.3387,38.13,38.13,40445.0
2022-07-12 11:20:00,40.2,40.25,40.13,40.24,87490.0,38.1206,38.168,38.0542,38.1585,87490.0
2022-07-12 11:30:00,40.25,40.43,40.24,40.31,62465.0,38.168,38.3387,38.1585,38.2249,62465.0
2022-07-12 11:40:00,40.31,40.31,40.18,40.25,44340.0,38.2249,38.2249,38.1016,38.168,44340.0
2022-07-12 11:50:00,40.26,40.28,40.16,40.23,39545.0,38.1775,38.1964,38.0826,38.149,39545.0
2022-07-12 12:00:00,40.23,40.31,40.22,40.26,47775.0,38.149,38.2249,38.1395,38.1775,47775.0
2022-07-12 12:10:00,40.25,40.3,40.13,40.28,104735.0,38.168,38.2154,38.0542,38.1964,104735.0
2022-07-12 12:20:00,40.3,40.49,40.28,40.37,59125.0,38.2154,38.3956,38.1964,38.2818,59125.0
2022-07-12 12:30:00,40.39,40.44,40.31,40.41,45850.0,38.3007,38.3481,38.2249,38.3197,45850.0
2022-07-12 12:40:00,40.39,40.41,40.3,40.3,28645.0,38.3007,38.3197,38.2154,38.2154,28645.0
2022-07-12 12:50:00,40.29,40.31,40.22,40.23,53770.0,38.2059,38.2249,38.1395,38.149,53770.0
2022-07-12 13:00:00,40.24,40.3,40.16,40.16,47020.0,38.1585,38.2154,38.0826,38.0826,47020.0
2022-07-12 13:10:00,40.18,40.2,40.11,40.14,39000.0,38.1016,38.1206,38.0352,38.0637,39000.0
2022-07-12 13:20:00,40.14,40.17,40.07,40.11,97150.0,38.0637,38.0921,37.9973,38.0352,97150.0
2022-07-12 13:30:00,40.11,40.14,40.09,40.09,48755.0,38.0352,38.0637,38.0162,38.0162,48755.0
2022-07-12 13:40:00,40.09,40.1,40.0,40.02,68585.0,38.0162,38.0257,37.9309,37.9499,68585.0
2022-07-12 13:50:00,40.01,40.06,40.0,40.0,44825.0,37.9404,37.9878,37.9309,37.9309,44825.0
2022-07-12 14:00:00,40.0,40.07,39.97,40.07,100430.0,37.9309,37.9973,37.9025,37.9973,100430.0
2022-07-12 14:10:00,40.07,40.07,40.02,40.03,47545.0,37.9973,37.9973,37.9499,37.9593,47545.0
2022-07-12 14:20:00,40.02,40.09,40.02,40.05,55205.0,37.9499,38.0162,37.9499,37.9783,55205.0
2022-07-12 14:30:00,40.06,40.11,40.02,40.05,75460.0,37.9878,38.0352,37.9499,37.9783,75460.0
2022-07-12 14:40:00,40.04,40.07,40.02,40.07,50075.0,37.9688,37.9973,37.9499,37.9973,50075.0
2022-07-12 14:50:00,40.05,40.08,39.97,39.99,88280.0,37.9783,38.0068,37.9025,37.9214,88280.0
2022-07-12 15:00:00,39.97,39.98,39.67,39.67,127570.0,37.9025,37.9119,37.618,37.618,127570.0
2022-07-12 15:10:00,39.67,39.69,39.59,39.65,66870.0,37.618,37.6369,37.5421,37.599,66870.0
2022-07-12 15:20:00,39.67,39.67,39.42,39.45,95000.0,37.618,37.618,37.3809,37.4094,95000.0
2022-07-12 15:30:00,39.46,39.49,39.2,39.24,154650.0,37.4188,37.4473,37.1723,37.2102,154650.0
2022-07-12 15:40:00,39.25,39.29,39.18,39.23,247270.0,37.2197,37.2576,37.1533,37.2007,247270.0
2022-07-12 15:50:00,39.22,39.35,39.2,39.3,622800.0,37.1912,37.3145,37.1723,37.2671,622800.0
2022-07-13 09:30:00,38.84,39.09,38.72,39.09,142470.0,36.8309,37.068,36.7171,37.068,142470.0
2022-07-13 09:40:00,39.1,39.1,38.7,38.95,153925.0,37.0775,37.0775,36.6981,36.9352,153925.0
2022-07-13 09:50:00,38.96,39.13,38.95,39.02,111220.0,36.9447,37.1059,36.9352,37.0016,111220.0
2022-07-13 10:00:00,39.03,39.03,38.84,38.88,116115.0,37.0111,37.0111,36.8309,36.8688,116115.0
2022-07-13 10:10:00,38.86,39.04,38.83,38.9,102640.0,36.8499,37.0206,36.8214,36.8878,102640.0
2022-07-13 10:20:00,38.89,39.04,38.83,39.03,143595.0,36.8783,37.0206,36.8214,37.0111,143595.0
2022-07-13 10:30:00,39.01,39.4,39.01,39.25,127915.0,36.9921,37.3619,36.9921,37.2197,127915.0
2022-07-13 10:40:00,39.26,39.44,39.25,39.34,183430.0,37.2292,37.3999,37.2197,37.305,183430.0
2022-07-13 10:50:00,39.36,39.45,39.3,39.36,155555.0,37.324,37.4094,37.2671,37.324,155555.0
2022-07-13 11:00:00,39.36,39.79,39.36,39.75,98330.0,37.324,37.7318,37.324,37.6938,98330.0
2022-07-13 11:10:00,39.75,39.75,39.45,39.47,63880.0,37.6938,37.6938,37.4094,37.4283,63880.0
2022-07-13 11:20:00,39.51,39.56,39.37,39.42,53775.0,37.4662,37.5137,37.3335,37.3809,53775.0
2022-07-13 11:30:00,39.39,39.46,39.28,39.28,78850.0,37.3525,37.4188,37.2481,37.2481,78850.0
2022-07-13 11:40:00,39.28,39.29,39.18,39.25,102305.0,37.2481,37.2576,37.1533,37.2197,102305.0
2022-07-13 11:50:00,39.25,39.33,39.22,39.28,65655.0,37.2197,37.2956,37.1912,37.2481,65655.0
2022-07-13 12:00:00,39.3,39.55,39.27,39.53,36170.0,37.2671,37.5042,37.2387,37.4852,36170.0
2022-07-13 12:10:00,39.49,39.49,39.36,39.4,31880.0,37.4473,37.4473,37.324,37.3619,31880.0
2022-07-13 12:20:00,39.42,39.53,39.39,39.49,35640.0,37.3809,37.4852,37.3525,37.4473,35640.0
2022-07-13 12:30:00,39.49,39.53,39.43,39.49,33430.0,37.4473,37.4852,37.3904,37.4473,33430.0
2022-07-13 12:40:00,39.48,39.52,39.44,39.52,35555.0,37.4378,37.4757,37.3999,37.4757,35555.0
2022-07-13 12:50:00,39.49,39.6,39.49,39.58,30940.0,37.4473,37.5516,37.4473,37.5326,30940.0
2022-07-13 13:00:00,39.57,39.72,39.57,39.65,45005.0,37.5231,37.6654,37.5231,37.599,45005.0
2022-07-13 13:10:00,39.65,39.78,39.5,39.5,33080.0,37.599,37.7223,37.4568,37.4568,33080.0
2022-07-13 13:20:00,39.58,39.68,39.56,39.6,30305.0,37.5326,37.6275,37.5137,37.5516,30305.0
2022-07-13 13:30:00,39.6,39.61,39.51,39.54,22285.0,37.5516,37.5611,37.4662,37.4947,22285.0
2022-07-13 13:40:00,39.51,39.62,39.49,39.62,52210.0,37.4662,37.5706,37.4473,37.5706,52210.0
2022-07-13 13:50:00,39.6,39.61,39.5,39.59,29160.0,37.5516,37.5611,37.4568,37.5421,29160.0
2022-07-13 14:00:00,39.56,39.56,39.41,39.44,44955.0,37.5137,37.5137,37.3714,37.3999,44955.0
2022-07-13 14:10:00,39.48,39.52,39.44,39.46,29885.0,37.4378,37.4757,37.3999,37.4188,29885.0
2022-07-13 14:20:00,39.48,39.62,39.45,39.55,52795.0,37.4378,37.5706,37.4094,37.5042,52795.0
2022-07-13 14:30:00,39.55,39.63,39.55,39.61,37520.0,37.5042,37.58,37.5042,37.5611,37520.0
2022-07-13 14:40:00,39.62,39.68,39.61,39.64,46870.0,37.5706,37.6275,37.5611,37.5895,46870.0
2022-07-13 14:50:00,39.63,39.64,39.54,39.64,33365.0,37.58,37.5895,37.4947,37.5895,33365.0
2022-07-13 15:00:00,39.65,39.65,39.51,39.53,50385.0,37.599,37.599,37.4662,37.4852,50385.0
2022-07-13 15:10:00,39.52,39.59,39.52,39.56,51545.0,37.4757,37.5421,37.4757,37.5137,51545.0
2022-07-13 15:20:00,39.55,39.57,39.44,39.44,58095.0,37.5042,37.5231,37.3999,37.3999,58095.0
2022-07-13 15:30:00,39.46,39.47,39.26,39.36,136160.0,37.4188,37.4283,37.2292,37.324,136160.0
2022-07-13 15:40:00,39.35,39.44,39.31,39.39,141250.0,37.3145,37.3999,37.2766,37.3525,141250.0
2022-07-13 15:50:00,39.4,39.53,39.35,39.51,592505.0,37.3619,37.4852,37.3145,37.4662,592505.0
2022-07-14 09:30:00,39.45,39.77,39.3,39.76,455990.0,37.4094,37.7128,37.2671,37.7033,455990.0
2022-07-14 09:40:00,39.7,39.97,39.64,39.75,339970.0,37.6464,37.9025,37.5895,37.6938,339970.0
2022-07-14 09:50:00,39.76,39.89,39.62,39.67,131035.0,37.7033,37.8266,37.5706,37.618,131035.0
2022-07-14 10:00:00,39.63,39.73,39.45,39.45,59620.0,37.58,37.6749,37.4094,37.4094,59620.0
2022-07-14 10:10:00,39.4,39.44,39.25,39.3,84560.0,37.3619,37.3999,37.2197,37.2671,84560.0
2022-07-14 10:20:00,39.33,39.53,39.23,39.42,65815.0,37.2956,37.4852,37.2007,37.3809,65815.0
2022-07-14 10:30:00,39.4,39.52,39.39,39.5,73740.0,37.3619,37.4757,37.3525,37.4568,73740.0
2022-07-14 10:40:00,39.5,39.57,39.43,39.55,69055.0,37.4568,37.5231,37.3904,37.5042,69055.0
2022-07-14 10:50:00,39.57,39.66,39.47,39.51,62430.0,37.5231,37.6085,37.4283,37.4662,62430.0
2022-07-14 11:00:00,39.53,39.7,39.53,39.57,118005.0,37.4852,37.6464,37.4852,37.5231,118005.0
2022-07-14 11:10:00,39.59,39.59,39.46,39.57,119690.0,37.5421,37.5421,37.4188,37.5231,119690.0
2022-07-14 11:20:00,39.58,39.64,39.55,39.61,153075.0,37.5326,37.5895,37.5042,37.5611,153075.0
2022-07-14 11:30:00,39.61,39.63,39.5,39.63,86295.0,37.5611,37.58,37.4568,37.58,86295.0
2022-07-14 11:40:00,39.63,39.73,39.62,39.62,88745.0,37.58,37.6749,37.5706,37.5706,88745.0
2022-07-14 11:50:00,39.62,39.63,39.56,39.57,64625.0,37.5706,37.58,37.5137,37.5231,64625.0
2022-07-14 12:00:00,39.58,39.62,39.53,39.59,72930.0,37.5326,37.5706,37.4852,37.5421,72930.0
2022-07-14 12:10:00,39.61,39.64,39.55,39.56,87980.0,37.5611,37.5895,37.5042,37.5137,87980.0
2022-07-14 12:20:00,39.59,39.63,39.46,39.47,54760.0,37.5421,37.58,37.4188,37.4283,54760.0
2022-07-14 12:30:00,39.46,39.55,39.42,39.52,69800.0,37.4188,37.5042,37.3809,37.4757,69800.0
2022-07-14 12:40:00,39.52,39.52,39.43,39.47,53405.0,37.4757,37.4757,37.3904,37.4283,53405.0
2022-07-14 12:50:00,39.47,39.58,39.46,39.53,56295.0,37.4283,37.5326,37.4188,37.4852,56295.0
2022-07-14 13:00:00,39.52,39.54,39.42,39.49,59675.0,37.4757,37.4947,37.3809,37.4473,59675.0
2022-07-14 13:10:00,39.48,39.56,39.44,39.53,88960.0,37.4378,37.5137,37.3999,37.4852,88960.0
2022-07-14 13:20:00,39.53,39.55,39.48,39.54,76395.0,37.4852,37.5042,37.4378,37.4947,76395.0
2022-07-14 13:30:00,39.53,39.54,39.48,39.5,70290.0,37.4852,37.4947,37.4378,37.4568,70290.0
2022-07-14 13:40:00,39.52,39.61,39.5,39.58,62685.0,37.4757,37.5611,37.4568,37.5326,62685.0
2022-07-14 13:50:00,39.59,39.77,39.58,39.77,104455.0,37.5421,37.7128,37.5326,37.7128,104455.0
2022-07-14 14:00:00,39.77,39.81,39.73,39.77,74875.0,37.7128,37.7507,37.6749,37.7128,74875.0
2022-07-14 14:10:00,39.77,40.01,39.73,40.01,149185.0,37.7128,37.9404,37.6749,37.9404,149185.0
2022-07-14 14:20:00,40.02,40.13,40.02,40.09,50580.0,37.9499,38.0542,37.9499,38.0162,50580.0
2022-07-14 14:30:00,40.09,40.23,40.05,40.18,41865.0,38.0162,38.149,37.9783,38.1016,41865.0
2022-07-14 14:40:00,40.18,40.2,40.08,40.1,54225.0,38.1016,38.1206,38.0068,38.0257,54225.0
2022-07-14 14:50:00,40.09,40.14,40.05,40.13,61600.0,38.0162,38.0637,37.9783,38.0542,61600.0
2022-07-14 15:00:00,40.14,40.19,40.08,40.11,49605.0,38.0637,38.1111,38.0068,38.0352,49605.0
2022-07-14 15:10:00,40.13,40.24,40.11,40.22,59480.0,38.0542,38.1585,38.0352,38.1395,59480.0
2022-07-14 15:20:00,40.22,40.36,40.22,40.36,95985.0,38.1395,38.2723,38.1395,38.2723,95985.0
2022-07-14 15:30:00,40.37,40.38,40.25,40.28,139775.0,38.2818,38.2912,38.168,38.1964,139775.0
2022-07-14 15:40:00,40.27,40.39,40.27,40.31,155560.0,38.1869,38.3007,38.1869,38.2249,155560.0
2022-07-14 15:50:00,40.33,40.43,40.31,40.36,463925.0,38.2438,38.3387,38.2249,38.2723,463925.0
2022-07-15 09:30:00,40.59,40.79,40.36,40.37,221770.0,38.4904,38.68,38.2723,38.2818,221770.0
2022-07-15 09:40:00,40.42,40.57,40.35,40.49,32280.0,38.3292,38.4714,38.2628,38.3956,32280.0
2022-07-15 09:50:00,40.46,40.66,40.41,40.66,78750.0,38.3671,38.5568,38.3197,38.5568,78750.0
2022-07-15 10:00:00,40.68,40.86,40.45,40.46,57210.0,38.5757,38.7464,38.3576,38.3671,57210.0
2022-07-15 10:10:00,40.51,40.59,40.42,40.45,44380.0,38.4145,38.4904,38.3292,38.3576,44380.0
2022-07-15 10:20:00,40.44,40.68,40.35,40.67,71070.0,38.3481,38.5757,38.2628,38.5662,71070.0
2022-07-15 10:30:00,40.68,40.68,40.53,40.53,56300.0,38.5757,38.5757,38.4335,38.4335,56300.0
2022-07-15 10:40:00,40.53,40.58,40.49,40.52,38905.0,38.4335,38.4809,38.3956,38.424,38905.0
2022-07-15 10:50:00,40.54,40.64,40.45,40.63,51345.0,38.443,38.5378,38.3576,38.5283,51345.0
2022-07-15 11:00:00,40.6,40.78,40.59,40.78,99340.0,38.4999,38.6706,38.4904,38.6706,99340.0
2022-07-15 11:10:00,40.76,40.78,40.71,40.75,32500.0,38.6516,38.6706,38.6042,38.6421,32500.0
2022-07-15 11:20:00,40.76,40.76,40.67,40.7,49810.0,38.6516,38.6516,38.5662,38.5947,49810.0
2022-07-15 11:30:00,40.7,40.75,40.66,40.69,37465.0,38.5947,38.6421,38.5568,38.5852,37465.0
2022-07-15 11:40:00,40.69,40.69,40.56,40.59,45840.0,38.5852,38.5852,38.4619,38.4904,45840.0
2022-07-15 11:50:00,40.59,40.59,40.4,40.42,58065.0,38.4904,38.4904,38.3102,38.3292,58065.0
2022-07-15 12:00:00,40.45,40.6,40.44,40.6,41000.0,38.3576,38.4999,38.3481,38.4999,41000.0
2022-07-15 12:10:00,40.62,40.63,40.55,40.6,36785.0,38.5188,38.5283,38.4525,38.4999,36785.0
2022-07-15 12:20:00,40.58,40.58,40.54,40.58,19795.0,38.4809,38.4809,38.443,38.4809,19795.0
2022-07-15 12:30:00,40.58,40.58,40.51,40.52,18700.0,38.4809,38.4809,38.4145,38.424,18700.0
2022-07-15 12:40:00,40.51,40.53,40.48,40.49,53550.0,38.4145,38.4335,38.3861,38.3956,53550.0
2022-07-15 12:50:00,40.5,40.57,40.44,40.46,43945.0,38.405,38.4714,38.3481,38.3671,43945.0
2022-07-15 13:00:00,40.47,40.54,40.47,40.54,28725.0,38.3766,38.443,38.3766,38.443,28725.0
2022-07-15 13:10:00,40.55,40.62,40.55,40.57,31775.0,38.4525,38.5188,38.4525,38.4714,31775.0
2022-07-15 13:20:00,40.6,40.63,40.56,40.6,41540.0,38.4999,38.5283,38.4619,38.4999,41540.0
2022-07-15 13:30:00,40.59,40.61,40.54,40.56,37335.0,38.4904,38.5093,38.443,38.4619,37335.0
2022-07-15 13:40:00,40.55,40.61,40.54,40.57,54535.0,38.4525,38.5093,38.443,38.4714,54535.0
2022-07-15 13:50:00,40.55,40.56,40.49,40.5,36295.0,38.4525,38.4619,38.3956,38.405,36295.0
2022-07-15 14:00:00,40.5,40.5,40.46,40.5,26400.0,38.405,38.405,38.3671,38.405,26400.0
2022-07-15 14:10:00,40.5,40.55,40.48,40.55,40315.0,38.405,38.4525,38.3861,38.4525,40315.0
2022-07-15 14:20:00,40.55,40.55,40.48,40.53,37715.0,38.4525,38.4525,38.3861,38.4335,37715.0
2022-07-15 14:30:00,40.51,40.56,40.48,40.55,35280.0,38.4145,38.4619,38.3861,38.4525,35280.0
2022-07-15 14:40:00,40.56,40.61,40.54,40.61,41960.0,38.4619,38.5093,38.443,38.5093,41960.0
2022-07-15 14:50:00,40.6,40.62,40.58,40.59,33335.0,38.4999,38.5188,38.4809,38.4904,33335.0
2022-07-15 15:00:00,40.58,40.63,40.51,40.6,78395.0,38.4809,38.5283,38.4145,38.4999,78395.0
2022-07-15 15:10:00,40.57,40.61,40.48,40.49,54155.0,38.4714,38.5093,38.3861,38.3956,54155.0
2022-07-15 15:20:00,40.5,40.58,40.49,40.53,66000.0,38.405,38.4809,38.3956,38.4335,66000.0
2022-07-15 15:30:00,40.53,40.53,40.41,40.42,95400.0,38.4335,38.4335,38.3197,38.3292,95400.0
2022-07-15 15:40:00,40.41,40.51,40.39,40.45,115230.0,38.3197,38.4145,38.3007,38.3576,115230.0
2022-07-15 15:50:00,40.46,40.66,40.45,40.63,395085.0,38.3671,38.5568,38.3576,38.5283,395085.0
2022-07-18 09:30:00,40.86,40.93,40.64,40.8,283585.0,38.7464,38.8128,38.5378,38.6895,283585.0
2022-07-18 09:40:00,40.81,40.81,40.6,40.78,54055.0,38.699,38.699,38.4999,38.6706,54055.0
2022-07-18 09:50:00,40.76,41.06,40.69,41.0,109680.0,38.6516,38.9361,38.5852,38.8792,109680.0
2022-07-18 10:00:00,41.0,41.03,40.76,40.78,93695.0,38.8792,38.9076,38.6516,38.6706,93695.0
2022-07-18 10:10:00,40.83,40.97,40.81,40.85,60825.0,38.718,38.8507,38.699,38.7369,60825.0
2022-07-18 10:20:00,40.89,40.91,40.78,40.84,72645.0,38.7749,38.7938,38.6706,38.7275,72645.0
2022-07-18 10:30:00,40.85,41.01,40.84,40.89,53985.0,38.7369,38.8887,38.7275,38.7749,53985.0
2022-07-18 10:40:00,40.89,40.95,40.81,40.93,77530.0,38.7749,38.8318,38.699,38.8128,77530.0
2022-07-18 10:50:00,40.93,41.0,40.87,40.95,74535.0,38.8128,38.8792,38.7559,38.8318,74535.0
2022-07-18 11:00:00,40.96,41.01,40.86,40.89,81975.0,38.8412,38.8887,38.7464,38.7749,81975.0
2022-07-18 11:10:00,40.88,40.93,40.8,40.91,45140.0,38.7654,38.8128,38.6895,38.7938,45140.0
2022-07-18 11:20:00,40.89,41.04,40.89,41.04,100875.0,38.7749,38.9171,38.7749,38.9171,100875.0
2022-07-18 11:30:00,41.01,41.12,40.97,41.07,107245.0,38.8887,38.993,38.8507,38.9456,107245.0
2022-07-18 11:40:00,41.07,41.16,41.05,41.13,92520.0,38.9456,39.0309,38.9266,39.0024,92520.0
2022-07-18 11:50:00,41.13,41.13,41.02,41.11,86345.0,39.0024,39.0024,38.8981,38.9835,86345.0
2022-07-18 12:00:00,41.13,41.22,41.11,41.21,37470.0,39.0024,39.0878,38.9835,39.0783,37470.0
2022-07-18 12:10:00,41.22,41.22,41.15,41.15,54500.0,39.0878,39.0878,39.0214,39.0214,54500.0
2022-07-18 12:20:00,41.15,41.19,41.12,41.13,37465.0,39.0214,39.0593,38.993,39.0024,37465.0
2022-07-18 12:30:00,41.14,41.16,41.09,41.11,49995.0,39.0119,39.0309,38.9645,38.9835,49995.0
2022-07-18 12:40:00,41.12,41.14,41.05,41.11,48965.0,38.993,39.0119,38.9266,38.9835,48965.0
2022-07-18 12:50:00,41.11,41.17,41.1,41.15,38140.0,38.9835,39.0404,38.974,39.0214,38140.0
2022-07-18 13:00:00,41.15,41.18,41.12,41.13,35525.0,39.0214,39.0499,38.993,39.0024,35525.0
2022-07-18 13:10:00,41.11,41.18,41.11,41.14,44575.0,38.9835,39.0499,38.9835,39.0119,44575.0
2022-07-18 13:20:00,41.14,41.23,41.12,41.2,34345.0,39.0119,39.0973,38.993,39.0688,34345.0
2022-07-18 13:30:00,41.19,41.22,41.05,41.07,49605.0,39.0593,39.0878,38.9266,38.9456,49605.0
2022-07-18 13:40:00,41.07,41.13,41.05,41.11,79955.0,38.9456,39.0024,38.9266,38.9835,79955.0
2022-07-18 13:50:00,41.11,41.14,41.06,41.09,75965.0,38.9835,39.0119,38.9361,38.9645,75965.0
2022-07-18 14:00:00,41.1,41.1,40.99,41.02,48045.0,38.974,38.974,38.8697,38.8981,48045.0
2022-07-18 14:10:00,41.02,41.06,40.98,41.02,72120.0,38.8981,38.9361,38.8602,38.8981,72120.0
2022-07-18 14:20:00,41.02,41.05,40.9,40.94,60800.0,38.8981,38.9266,38.7843,38.8223,60800.0
2022-07-18 14:30:00,40.94,40.97,40.92,40.94,65525.0,38.8223,38.8507,38.8033,38.8223,65525.0
2022-07-18 14:40:00,40.94,40.95,40.86,40.92,199525.0,38.8223,38.8318,38.7464,38.8033,199525.0
2022-07-18 14:50:00,40.92,41.01,40.77,40.91,121670.0,38.8033,38.8887,38.6611,38.7938,121670.0
2022-07-18 15:00:00,40.9,41.03,40.89,41.0,96975.0,38.7843,38.9076,38.7749,38.8792,96975.0
2022-07-18 15:10:00,40.99,41.02,40.95,40.96,66080.0,38.8697,38.8981,38.8318,38.8412,66080.0
2022-07-18 15:20:00,40.98,41.01,40.86,40.87,83095.0,38.8602,38.8887,38.7464,38.7559,83095.0
2022-07-18 15:30:00,40.87,40.87,40.68,40.69,122825.0,38.7559,38.7559,38.5757,38.5852,122825.0
2022-07-18 15:40:00,40.69,40.73,40.52,40.52,165345.0,38.5852,38.6231,38.424,38.424,165345.0
2022-07-18 15:50:00,40.55,40.74,40.54,40.69,551410.0,38.4525,38.6326,38.443,38.5852,551410.0
2022-07-19 09:30:00,41.2,41.23,40.84,41.08,101175.0,39.0688,39.0973,38.7275,38.955,101175.0
2022-07-19 09:40:00,41.04,41.12,40.77,40.8,96980.0,38.9171,38.993,38.6611,38.6895,96980.0
2022-07-19 09:50:00,40.82,41.06,40.79,40.95,216970.0,38.7085,38.9361,38.68,38.8318,216970.0
2022-07-19 10:00:00,40.95,41.06,40.92,41.01,164815.0,38.8318,38.9361,38.8033,38.8887,164815.0
2022-07-19 10:10:00,41.01,41.05,40.71,40.71,54715.0,38.8887,38.9266,38.6042,38.6042,54715.0
2022-07-19 10:20:00,40.74,41.05,40.71,40.97,73925.0,38.6326,38.9266,38.6042,38.8507,73925.0
2022-07-19 10:30:00,40.98,41.16,40.97,41.01,130920.0,38.8602,39.0309,38.8507,38.8887,130920.0
2022-07-19 10:40:00,41.02,41.13,40.93,41.07,127620.0,38.8981,39.0024,38.8128,38.9456,127620.0
2022-07-19 10:50:00,41.08,41.22,41.08,41.12,81575.0,38.955,39.0878,38.955,38.993,81575.0
2022-07-19 11:00:00,41.14,41.32,41.14,41.25,66390.0,39.0119,39.1826,39.0119,39.1162,66390.0
2022-07-19 11:10:00,41.28,41.41,41.27,41.29,95830.0,39.1447,39.268,39.1352,39.1542,95830.0
2022-07-19 11:20:00,41.29,41.35,41.1,41.1,57620.0,39.1542,39.2111,38.974,38.974,57620.0
2022-07-19 11:30:00,41.07,41.29,41.07,41.25,35205.0,38.9456,39.1542,38.9456,39.1162,35205.0
2022-07-19 11:40:00,41.23,41.23,41.14,41.16,20930.0,39.0973,39.0973,39.0119,39.0309,20930.0
2022-07-19 11:50:00,41.16,41.35,41.16,41.35,54735.0,39.0309,39.2111,39.0309,39.2111,54735.0
2022-07-19 12:00:00,41.33,41.4,41.18,41.18,89435.0,39.1921,39.2585,39.0499,39.0499,89435.0
2022-07-19 12:10:00,41.15,41.21,41.05,41.13,49705.0,39.0214,39.0783,38.9266,39.0024,49705.0
2022-07-19 12:20:00,41.13,41.19,41.13,41.16,20205.0,39.0024,39.0593,39.0024,39.0309,20205.0
2022-07-19 12:30:00,41.17,41.25,41.15,41.22,26090.0,39.0404,39.1162,39.0214,39.0878,26090.0
2022-07-19 12:40:00,41.21,41.26,41.19,41.19,21290.0,39.0783,39.1257,39.0593,39.0593,21290.0
2022-07-19 12:50:00,41.19,41.25,41.15,41.23,28570.0,39.0593,39.1162,39.0214,39.0973,28570.0
2022-07-19 13:00:00,41.26,41.28,41.13,41.16,27320.0,39.1257,39.1447,39.0024,39.0309,27320.0
2022-07-19 13:10:00,41.16,41.2,41.09,41.13,75740.0,39.0309,39.0688,38.9645,39.0024,75740.0
2022-07-19 13:20:00,41.12,41.13,41.02,41.02,30015.0,38.993,39.0024,38.8981,38.8981,30015.0
2022-07-19 13:30:00,41.03,41.07,40.99,41.05,44000.0,38.9076,38.9456,38.8697,38.9266,44000.0
2022-07-19 13:40:00,41.04,41.13,41.03,41.05,41360.0,38.9171,39.0024,38.9076,38.9266,41360.0
2022-07-19 13:50:00,41.04,41.13,41.04,41.13,38790.0,38.9171,39.0024,38.9171,39.0024,38790.0
2022-07-19 14:00:00,41.13,41.17,41.11,41.16,41290.0,39.0024,39.0404,38.9835,39.0309,41290.0
2022-07-19 14:10:00,41.15,41.16,41.09,41.16,54075.0,39.0214,39.0309,38.9645,39.0309,54075.0
2022-07-19 14:20:00,41.17,41.17,41.08,41.08,42405.0,39.0404,39.0404,38.955,38.955,42405.0
2022-07-19 14:30:00,41.11,41.13,41.08,41.1,30045.0,38.9835,39.0024,38.955,38.974,30045.0
2022-07-19 14:40:00,41.09,41.1,41.02,41.06,48890.0,38.9645,38.974,38.8981,38.9361,48890.0
2022-07-19 14:50:00,41.07,41.13,41.06,41.11,26145.0,38.9456,39.0024,38.9361,38.9835,26145.0
2022-07-19 15:00:00,41.11,41.23,41.09,41.23,29500.0,38.9835,39.0973,38.9645,39.0973,29500.0
2022-07-19 15:10:00,41.23,41.29,41.2,41.25,78930.0,39.0973,39.1542,39.0688,39.1162,78930.0
2022-07-19 15:20:00,41.25,41.26,41.18,41.19,59815.0,39.1162,39.1257,39.0499,39.0593,59815.0
2022-07-19 15:30:00,41.19,41.21,41.11,41.15,78725.0,39.0593,39.0783,38.9835,39.0214,78725.0
2022-07-19 15:40:00,41.16,41.28,41.14,41.14,102025.0,39.0309,39.1447,39.0119,39.0119,102025.0
2022-07-19 15:50:00,41.17,41.18,41.1,41.12,377420.0,39.0404,39.0499,38.974,38.993,377420.0
2022-07-20 09:30:00,41.23,41.26,40.92,41.06,148395.0,39.0973,39.1257,38.8033,38.9361,148395.0
2022-07-20 09:40:00,41.04,41.09,40.94,40.96,97850.0,38.9171,38.9645,38.8223,38.8412,97850.0
2022-07-20 09:50:00,40.96,41.06,40.88,40.9,170185.0,38.8412,38.9361,38.7654,38.7843,170185.0
2022-07-20 10:00:00,40.88,40.96,40.67,40.77,99010.0,38.7654,38.8412,38.5662,38.6611,99010.0
2022-07-20 10:10:00,40.82,40.9,40.78,40.88,303210.0,38.7085,38.7843,38.6706,38.7654,303210.0
2022-07-20 10:20:00,40.87,40.97,40.87,40.96,419530.0,38.7559,38.8507,38.7559,38.8412,419530.0
2022-07-20 10:30:00,40.94,40.99,40.79,40.82,146370.0,38.8223,38.8697,38.68,38.7085,146370.0
2022-07-20 10:40:00,40.82,40.86,40.78,40.81,399805.0,38.7085,38.7464,38.6706,38.699,399805.0
2022-07-20 10:50:00,40.83,40.95,40.8,40.92,353615.0,38.718,38.8318,38.6895,38.8033,353615.0
2022-07-20 11:00:00,40.94,41.15,40.91,41.13,518065.0,38.8223,39.0214,38.7938,39.0024,518065.0
2022-07-20 11:10:00,41.16,41.48,41.16,41.37,205710.0,39.0309,39.3343,39.0309,39.23,205710.0
2022-07-20 11:20:00,41.4,41.53,41.38,41.51,331135.0,39.2585,39.3818,39.2395,39.3628,331135.0
2022-07-20 11:30:00,41.51,41.62,41.29,41.36,138635.0,39.3628,39.4671,39.1542,39.2206,138635.0
2022-07-20 11:40:00,41.36,41.54,41.36,41.49,42900.0,39.2206,39.3912,39.2206,39.3438,42900.0
2022-07-20 11:50:00,41.51,41.51,41.38,41.42,41645.0,39.3628,39.3628,39.2395,39.2774,41645.0
2022-07-20 12:00:00,41.42,41.5,41.39,41.45,50075.0,39.2774,39.3533,39.249,39.3059,50075.0
2022-07-20 12:10:00,41.47,41.47,41.31,41.32,28930.0,39.3249,39.3249,39.1731,39.1826,28930.0
2022-07-20 12:20:00,41.33,41.46,41.32,41.46,29500.0,39.1921,39.3154,39.1826,39.3154,29500.0
2022-07-20 12:30:00,41.44,41.49,41.37,41.41,37935.0,39.2964,39.3438,39.23,39.268,37935.0
2022-07-20 12:40:00,41.42,41.43,41.21,41.29,39985.0,39.2774,39.2869,39.0783,39.1542,39985.0
2022-07-20 12:50:00,41.3,41.39,41.28,41.38,57085.0,39.1637,39.249,39.1447,39.2395,57085.0
2022-07-20 13:00:00,41.38,41.38,41.22,41.24,51725.0,39.2395,39.2395,39.0878,39.1068,51725.0
2022-07-20 13:10:00,41.24,41.25,41.17,41.23,33650.0,39.1068,39.1162,39.0404,39.0973,33650.0
2022-07-20 13:20:00,41.23,41.32,41.2,41.32,31625.0,39.0973,39.1826,39.0688,39.1826,31625.0
2022-07-20 13:30:00,41.34,41.37,41.29,41.3,35760.0,39.2016,39.23,39.1542,39.1637,35760.0
2022-07-20 13:40:00,41.3,41.38,41.23,41.24,39965.0,39.1637,39.2395,39.0973,39.1068,39965.0
2022-07-20 13:50:00,41.24,41.3,41.18,41.21,26875.0,39.1068,39.1637,39.0499,39.0783,26875.0
2022-07-20 14:00:00,41.21,41.31,41.21,41.28,62910.0,39.0783,39.1731,39.0783,39.1447,62910.0
2022-07-20 14:10:00,41.29,41.33,41.24,41.29,27500.0,39.1542,39.1921,39.1068,39.1542,27500.0
2022-07-20 14:20:00,41.29,41.36,41.28,41.32,52020.0,39.1542,39.2206,39.1447,39.1826,52020.0
2022-07-20 14:30:00,41.3,41.37,41.27,41.34,44570.0,39.1637,39.23,39.1352,39.2016,44570.0
2022-07-20 14:40:00,41.35,41.36,41.26,41.34,192545.0,39.2111,39.2206,39.1257,39.2016,192545.0
2022-07-20 14:50:00,41.34,41.38,41.26,41.38,56790.0,39.2016,39.2395,39.1257,39.2395,56790.0
2022-07-20 15:00:00,41.37,41.47,41.37,41.44,47500.0,39.23,39.3249,39.23,39.2964,47500.0
2022-07-20 15:10:00,41.43,41.57,41.43,41.54,98355.0,39.2869,39.4197,39.2869,39.3912,98355.0
2022-07-20 15:20:00,41.54,41.57,41.47,41.57,66890.0,39.3912,39.4197,39.3249,39.4197,66890.0
2022-07-20 15:30:00,41.58,41.58,41.41,41.41,87585.0,39.4292,39.4292,39.268,39.268,87585.0
2022-07-20 15:40:00,41.42,41.67,41.39,41.52,226995.0,39.2774,39.5145,39.249,39.3723,226995.0
2022-07-20 15:50:00,41.5,41.55,41.41,41.47,331935.0,39.3533,39.4007,39.268,39.3249,331935.0
2022-07-21 09:30:00,39.68,40.0,38.4,39.08,991170.0,37.6275,37.9309,36.4137,37.0585,991170.0
2022-07-21 09:40:00,39.08,39.28,38.9,39.17,313685.0,37.0585,37.2481,36.8878,37.1438,313685.0
2022-07-21 09:50:00,39.2,39.77,39.17,39.39,200710.0,37.1723,37.7128,37.1438,37.3525,200710.0
2022-07-21 10:00:00,39.39,39.76,39.3,39.48,122410.0,37.3525,37.7033,37.2671,37.4378,122410.0
2022-07-21 10:10:00,39.52,39.54,39.19,39.25,321930.0,37.4757,37.4947,37.1628,37.2197,321930.0
2022-07-21 10:20:00,39.25,39.26,38.9,38.93,226040.0,37.2197,37.2292,36.8878,36.9162,226040.0
2022-07-21 10:30:00,38.92,39.01,38.49,38.65,355630.0,36.9068,36.9921,36.499,36.6507,355630.0
2022-07-21 10:40:00,38.65,38.84,38.49,38.75,247750.0,36.6507,36.8309,36.499,36.7456,247750.0
2022-07-21 10:50:00,38.78,38.96,38.7,38.96,106505.0,36.774,36.9447,36.6981,36.9447,106505.0
2022-07-21 11:00:00,38.93,39.58,38.93,39.58,372885.0,36.9162,37.5326,36.9162,37.5326,372885.0
2022-07-21 11:10:00,39.57,39.79,39.5,39.72,254675.0,37.5231,37.7318,37.4568,37.6654,254675.0
2022-07-21 11:20:00,39.72,39.8,39.66,39.75,279245.0,37.6654,37.7412,37.6085,37.6938,279245.0
2022-07-21 11:30:00,39.76,39.97,39.71,39.9,140280.0,37.7033,37.9025,37.6559,37.8361,140280.0
2022-07-21 11:40:00,39.88,39.88,39.68,39.71,116245.0,37.8171,37.8171,37.6275,37.6559,116245.0
2022-07-21 11:50:00,39.69,39.72,39.52,39.52,63070.0,37.6369,37.6654,37.4757,37.4757,63070.0
2022-07-21 12:00:00,39.48,39.52,39.24,39.36,67915.0,37.4378,37.4757,37.2102,37.324,67915.0
2022-07-21 12:10:00,39.31,39.46,39.2,39.42,81540.0,37.2766,37.4188,37.1723,37.3809,81540.0
2022-07-21 12:20:00,39.4,39.59,39.39,39.59,136195.0,37.3619,37.5421,37.3525,37.5421,136195.0
2022-07-21 12:30:00,39.57,39.74,39.5,39.72,99710.0,37.5231,37.6844,37.4568,37.6654,99710.0
2022-07-21 12:40:00,39.74,39.85,39.66,39.79,107245.0,37.6844,37.7887,37.6085,37.7318,107245.0
2022-07-21 12:50:00,39.8,39.91,39.8,39.83,124685.0,37.7412,37.8456,37.7412,37.7697,124685.0
2022-07-21 13:00:00,39.84,39.9,39.79,39.84,54805.0,37.7792,37.8361,37.7318,37.7792,54805.0
2022-07-21 13:10:00,39.82,39.87,39.78,39.79,51125.0,37.7602,37.8076,37.7223,37.7318,51125.0
2022-07-21 13:20:00,39.78,39.8,39.63,39.65,56330.0,37.7223,37.7412,37.58,37.599,56330.0
2022-07-21 13:30:00,39.65,39.67,39.47,39.48,40150.0,37.599,37.618,37.4283,37.4378,40150.0
2022-07-21 13:40:00,39.51,39.51,39.41,39.46,45015.0,37.4662,37.4662,37.3714,37.4188,45015.0
2022-07-21 13:50:00,39.46,39.46,39.32,39.37,72915.0,37.4188,37.4188,37.2861,37.3335,72915.0
2022-07-21 14:00:00,39.35,39.36,39.22,39.33,102610.0,37.3145,37.324,37.1912,37.2956,102610.0
2022-07-21 14:10:00,39.32,39.44,39.29,39.42,86090.0,37.2861,37.3999,37.2576,37.3809,86090.0
2022-07-21 14:20:00,39.43,39.5,39.41,39.43,85630.0,37.3904,37.4568,37.3714,37.3904,85630.0
2022-07-21 14:30:00,39.42,39.72,39.41,39.7,136125.0,37.3809,37.6654,37.3714,37.6464,136125.0
2022-07-21 14:40:00,39.75,39.75,39.56,39.64,148330.0,37.6938,37.6938,37.5137,37.5895,148330.0
2022-07-21 14:50:00,39.62,39.66,39.56,39.6,133505.0,37.5706,37.6085,37.5137,37.5516,133505.0
2022-07-21 15:00:00,39.68,39.77,39.67,39.74,101090.0,37.6275,37.7128,37.618,37.6844,101090.0
2022-07-21 15:10:00,39.74,39.77,39.64,39.68,106165.0,37.6844,37.7128,37.5895,37.6275,106165.0
2022-07-21 15:20:00,39.69,39.7,39.63,39.64,100250.0,37.6369,37.6464,37.58,37.5895,100250.0
2022-07-21 15:30:00,39.65,39.8,39.64,39.78,252955.0,37.599,37.7412,37.5895,37.7223,252955.0
2022-07-21 15:40:00,39.77,39.83,39.67,39.78,338205.0,37.7128,37.7697,37.618,37.7223,338205.0
2022-07-21 15:50:00,39.8,39.86,39.67,39.7,936220.0,37.7412,37.7981,37.618,37.6464,936220.0
2022-07-22 09:30:00,39.8,40.14,39.53,39.63,239555.0,37.7412,38.0637,37.4852,37.58,239555.0
2022-07-22 09:40:00,39.66,40.06,39.6,39.93,221975.0,37.6085,37.9878,37.5516,37.8645,221975.0
2022-07-22 09:50:00,39.92,40.06,39.83,40.0,161650.0,37.855,37.9878,37.7697,37.9309,161650.0
2022-07-22 10:00:00,39.99,40.05,39.89,39.98,189575.0,37.9214,37.9783,37.8266,37.9119,189575.0
2022-07-22 10:10:00,39.98,40.06,39.94,39.99,135830.0,37.9119,37.9878,37.874,37.9214,135830.0
2022-07-22 10:20:00,39.99,39.99,39.76,39.97,94205.0,37.9214,37.9214,37.7033,37.9025,94205.0
2022-07-22 10:30:00,39.96,40.03,39.93,39.96,90480.0,37.893,37.9593,37.8645,37.893,90480.0
2022-07-22 10:40:00,39.91,39.95,39.78,39.8,64055.0,37.8456,37.8835,37.7223,37.7412,64055.0
2022-07-22 10:50:00,39.82,39.85,39.6,39.61,165485.0,37.7602,37.7887,37.5516,37.5611,165485.0
2022-07-22 11:00:00,39.62,39.63,39.4,39.4,176295.0,37.5706,37.58,37.3619,37.3619,176295.0
2022-07-22 11:10:00,39.4,39.47,39.16,39.2,98050.0,37.3619,37.4283,37.1344,37.1723,98050.0
2022-07-22 11:20:00,39.19,39.2,38.9,38.91,121310.0,37.1628,37.1723,36.8878,36.8973,121310.0
2022-07-22 11:30:00,38.9,39.12,38.85,39.1,100130.0,36.8878,37.0964,36.8404,37.0775,100130.0
2022-07-22 11:40:00,39.08,39.11,39.0,39.07,77630.0,37.0585,37.0869,36.9826,37.049,77630.0
2022-07-22 11:50:00,39.08,39.2,39.08,39.17,51055.0,37.0585,37.1723,37.0585,37.1438,51055.0
2022-07-22 12:00:00,39.19,39.21,39.14,39.14,42580.0,37.1628,37.1818,37.1154,37.1154,42580.0
2022-07-22 12:10:00,39.15,39.18,39.05,39.05,38270.0,37.1249,37.1533,37.03,37.03,38270.0
2022-07-22 12:20:00,39.03,39.03,38.9,38.98,69245.0,37.0111,37.0111,36.8878,36.9637,69245.0
2022-07-22 12:30:00,38.99,39.13,38.98,39.05,39970.0,36.9731,37.1059,36.9637,37.03,39970.0
2022-07-22 12:40:00,39.06,39.06,38.84,38.92,86905.0,37.0395,37.0395,36.8309,36.9068,86905.0
2022-07-22 12:50:00,38.91,38.92,38.82,38.83,65325.0,36.8973,36.9068,36.8119,36.8214,65325.0
2022-07-22 13:00:00,38.83,38.87,38.74,38.79,69285.0,36.8214,36.8594,36.7361,36.7835,69285.0
2022-07-22 13:10:00,38.8,38.81,38.66,38.66,63380.0,36.793,36.8025,36.6602,36.6602,63380.0
2022-07-22 13:20:00,38.67,38.78,38.64,38.78,57275.0,36.6697,36.774,36.6413,36.774,57275.0
2022-07-22 13:30:00,38.78,38.8,38.71,38.8,73605.0,36.774,36.793,36.7076,36.793,73605.0
2022-07-22 13:40:00,38.79,38.84,38.76,38.78,51170.0,36.7835,36.8309,36.755,36.774,51170.0
2022-07-22 13:50:00,38.78,38.79,38.72,38.78,48680.0,36.774,36.7835,36.7171,36.774,48680.0
2022-07-22 14:00:00,38.75,38.77,38.64,38.68,77800.0,36.7456,36.7645,36.6413,36.6792,77800.0
2022-07-22 14:10:00,38.65,38.74,38.63,38.73,74370.0,36.6507,36.7361,36.6318,36.7266,74370.0
2022-07-22 14:20:00,38.72,38.72,38.63,38.67,71365.0,36.7171,36.7171,36.6318,36.6697,71365.0
2022-07-22 14:30:00,38.67,38.75,38.6,38.73,66525.0,36.6697,36.7456,36.6033,36.7266,66525.0
2022-07-22 14:40:00,38.74,38.76,38.67,38.67,61105.0,36.7361,36.755,36.6697,36.6697,61105.0
2022-07-22 14:50:00,38.68,38.68,38.63,38.66,71265.0,36.6792,36.6792,36.6318,36.6602,71265.0
2022-07-22 15:00:00,38.66,38.74,38.65,38.74,88635.0,36.6602,36.7361,36.6507,36.7361,88635.0
2022-07-22 15:10:00,38.74,38.86,38.7,38.8,74465.0,36.7361,36.8499,36.6981,36.793,74465.0
2022-07-22 15:20:00,38.79,38.93,38.79,38.93,96880.0,36.7835,36.9162,36.7835,36.9162,96880.0
2022-07-22 15:30:00,38.93,38.94,38.82,38.84,131070.0,36.9162,36.9257,36.8119,36.8309,131070.0
2022-07-22 15:40:00,38.84,38.87,38.72,38.76,219560.0,36.8309,36.8594,36.7171,36.755,219560.0
2022-07-22 15:50:00,38.76,38.99,38.76,38.99,513615.0,36.755,36.9731,36.755,36.9731,513615.0
2022-07-25 09:30:00,39.39,39.39,38.76,38.76,134400.0,37.3525,37.3525,36.755,36.755,134400.0
2022-07-25 09:40:00,38.8,39.02,38.77,39.01,40600.0,36.793,37.0016,36.7645,36.9921,40600.0
2022-07-25 09:50:00,39.02,39.04,38.88,38.91,62980.0,37.0016,37.0206,36.8688,36.8973,62980.0
2022-07-25 10:00:00,38.94,39.08,38.87,38.9,120165.0,36.9257,37.0585,36.8594,36.8878,120165.0
2022-07-25 10:10:00,38.88,38.91,38.59,38.62,75555.0,36.8688,36.8973,36.5938,36.6223,75555.0
2022-07-25 10:20:00,38.62,38.69,38.55,38.66,143395.0,36.6223,36.6887,36.5559,36.6602,143395.0
2022-07-25 10:30:00,38.64,38.76,38.55,38.68,52400.0,36.6413,36.755,36.5559,36.6792,52400.0
2022-07-25 10:40:00,38.66,38.71,38.61,38.62,90945.0,36.6602,36.7076,36.6128,36.6223,90945.0
2022-07-25 10:50:00,38.6,38.72,38.54,38.66,211480.0,36.6033,36.7171,36.5464,36.6602,211480.0
2022-07-25 11:00:00,38.65,38.95,38.63,38.88,71345.0,36.6507,36.9352,36.6318,36.8688,71345.0
2022-07-25 11:10:00,38.87,38.87,38.59,38.63,43375.0,36.8594,36.8594,36.5938,36.6318,43375.0
2022-07-25 11:20:00,38.63,38.7,38.61,38.69,96190.0,36.6318,36.6981,36.6128,36.6887,96190.0
2022-07-25 11:30:00,38.69,38.79,38.66,38.73,36525.0,36.6887,36.7835,36.6602,36.7266,36525.0
2022-07-25 11:40:00,38.74,38.74,38.59,38.61,42805.0,36.7361,36.7361,36.5938,36.6128,42805.0
2022-07-25 11:50:00,38.6,38.62,38.57,38.59,78320.0,36.6033,36.6223,36.5749,36.5938,78320.0
2022-07-25 12:00:00,38.61,38.61,38.52,38.54,71810.0,36.6128,36.6128,36.5275,36.5464,71810.0
2022-07-25 12:10:00,38.53,38.56,38.45,38.45,48455.0,36.5369,36.5654,36.4611,36.4611,48455.0
2022-07-25 12:20:00,38.45,38.54,38.44,38.53,37110.0,36.4611,36.5464,36.4516,36.5369,37110.0
2022-07-25 12:30:00,38.52,38.6,38.52,38.58,51965.0,36.5275,36.6033,36.5275,36.5844,51965.0
2022-07-25 12:40:00,38.58,38.64,38.52,38.62,66015.0,36.5844,36.6413,36.5275,36.6223,66015.0
2022-07-25 12:50:00,38.61,38.61,38.56,38.57,25600.0,36.6128,36.6128,36.5654,36.5749,25600.0
2022-07-25 13:00:00,38.58,38.69,38.58,38.69,36750.0,36.5844,36.6887,36.5844,36.6887,36750.0
2022-07-25 13:10:00,38.69,38.7,38.58,38.61,117000.0,36.6887,36.6981,36.5844,36.6128,117000.0
2022-07-25 13:20:00,38.59,38.6,38.5,38.51,39455.0,36.5938,36.6033,36.5085,36.518,39455.0
2022-07-25 13:30:00,38.52,38.57,38.48,38.48,42165.0,36.5275,36.5749,36.4895,36.4895,42165.0
2022-07-25 13:40:00,38.48,38.5,38.44,38.46,27785.0,36.4895,36.5085,36.4516,36.4706,27785.0
2022-07-25 13:50:00,38.46,38.46,38.39,38.45,43455.0,36.4706,36.4706,36.4042,36.4611,43455.0
2022-07-25 14:00:00,38.45,38.5,38.41,38.5,41630.0,36.4611,36.5085,36.4231,36.5085,41630.0
2022-07-25 14:10:00,38.5,38.52,38.46,38.46,43975.0,36.5085,36.5275,36.4706,36.4706,43975.0
2022-07-25 14:20:00,38.46,38.48,38.44,38.46,25445.0,36.4706,36.4895,36.4516,36.4706,25445.0
2022-07-25 14:30:00,38.44,38.47,38.37,38.4,57825.0,36.4516,36.48,36.3852,36.4137,57825.0
2022-07-25 14:40:00,38.41,38.48,38.41,38.47,36070.0,36.4231,36.4895,36.4231,36.48,36070.0
2022-07-25 14:50:00,38.45,38.48,38.42,38.44,34610.0,36.4611,36.4895,36.4326,36.4516,34610.0
2022-07-25 15:00:00,38.44,38.45,38.33,38.4,141215.0,36.4516,36.4611,36.3473,36.4137,141215.0
2022-07-25 15:10:00,38.41,38.43,38.36,38.4,48125.0,36.4231,36.4421,36.3757,36.4137,48125.0
2022-07-25 15:20:00,38.39,38.5,38.39,38.48,81500.0,36.4042,36.5085,36.4042,36.4895,81500.0
2022-07-25 15:30:00,38.48,38.5,38.42,38.48,77125.0,36.4895,36.5085,36.4326,36.4895,77125.0
2022-07-25 15:40:00,38.5,38.62,38.5,38.61,78350.0,36.5085,36.6223,36.5085,36.6128,78350.0
2022-07-25 15:50:00,38.62,38.8,38.6,38.78,514300.0,36.6223,36.793,36.6033,36.774,514300.0
2022-07-26 09:30:00,37.85,38.15,37.84,38.01,201420.0,35.8921,36.1766,35.8826,36.0438,201420.0
2022-07-26 09:40:00,37.99,38.04,37.36,37.41,174690.0,36.0249,36.0723,35.4275,35.4749,174690.0
2022-07-26 09:50:00,37.39,37.69,37.39,37.62,98665.0,35.4559,35.7404,35.4559,35.674,98665.0
2022-07-26 10:00:00,37.6,37.73,37.52,37.55,211045.0,35.655,35.7783,35.5792,35.6076,211045.0
2022-07-26 10:10:00,37.54,37.61,37.38,37.42,175365.0,35.5982,35.6645,35.4464,35.4844,175365.0
2022-07-26 10:20:00,37.43,37.48,37.29,37.3,153775.0,35.4938,35.5413,35.3611,35.3706,153775.0
2022-07-26 10:30:00,37.31,37.31,37.16,37.18,197445.0,35.38,35.38,35.2378,35.2568,197445.0
2022-07-26 10:40:00,37.18,37.23,37.14,37.14,153655.0,35.2568,35.3042,35.2188,35.2188,153655.0
2022-07-26 10:50:00,37.12,37.21,37.04,37.08,321105.0,35.1999,35.2852,35.124,35.1619,321105.0
2022-07-26 11:00:00,37.08,37.11,36.93,36.99,106895.0,35.1619,35.1904,35.0197,35.0766,106895.0
2022-07-26 11:10:00,37.0,37.03,36.9,36.95,85965.0,35.0861,35.1145,34.9913,35.0387,85965.0
2022-07-26 11:20:00,36.95,37.04,36.85,36.86,96935.0,35.0387,35.124,34.9438,34.9533,96935.0
2022-07-26 11:30:00,36.86,36.87,36.78,36.81,108070.0,34.9533,34.9628,34.8775,34.9059,108070.0
2022-07-26 11:40:00,36.81,36.86,36.77,36.78,59855.0,34.9059,34.9533,34.868,34.8775,59855.0
2022-07-26 11:50:00,36.76,36.8,36.65,36.65,103785.0,34.8585,34.8964,34.7542,34.7542,103785.0
2022-07-26 12:00:00,36.66,36.71,36.62,36.63,58010.0,34.7637,34.8111,34.7257,34.7352,58010.0
2022-07-26 12:10:00,36.63,36.63,36.56,36.56,67865.0,34.7352,34.7352,34.6688,34.6688,67865.0
2022-07-26 12:20:00,36.57,36.68,36.49,36.66,99420.0,34.6783,34.7826,34.6025,34.7637,99420.0
2022-07-26 12:30:00,36.67,36.76,36.63,36.63,54820.0,34.7732,34.8585,34.7352,34.7352,54820.0
2022-07-26 12:40:00,36.62,36.78,36.58,36.71,77855.0,34.7257,34.8775,34.6878,34.8111,77855.0
2022-07-26 12:50:00,36.71,36.75,36.55,36.61,38005.0,34.8111,34.849,34.6594,34.7163,38005.0
2022-07-26 13:00:00,36.62,36.7,36.57,36.69,211895.0,34.7257,34.8016,34.6783,34.7921,211895.0
2022-07-26 13:10:00,36.72,36.8,36.69,36.73,195690.0,34.8206,34.8964,34.7921,34.8301,195690.0
2022-07-26 13:20:00,36.73,36.78,36.71,36.73,85090.0,34.8301,34.8775,34.8111,34.8301,85090.0
2022-07-26 13:30:00,36.73,36.75,36.68,36.72,71145.0,34.8301,34.849,34.7826,34.8206,71145.0
2022-07-26 13:40:00,36.72,36.74,36.65,36.67,43570.0,34.8206,34.8395,34.7542,34.7732,43570.0
2022-07-26 13:50:00,36.65,36.69,36.64,36.66,65915.0,34.7542,34.7921,34.7447,34.7637,65915.0
2022-07-26 14:00:00,36.67,36.77,36.65,36.65,130395.0,34.7732,34.868,34.7542,34.7542,130395.0
2022-07-26 14:10:00,36.67,36.74,36.66,36.69,19100.0,34.7732,34.8395,34.7637,34.7921,19100.0
2022-07-26 14:20:00,36.68,36.69,36.59,36.59,59885.0,34.7826,34.7921,34.6973,34.6973,59885.0
2022-07-26 14:30:00,36.61,36.61,36.52,36.52,64090.0,34.7163,34.7163,34.6309,34.6309,64090.0
2022-07-26 14:40:00,36.52,36.61,36.51,36.56,70670.0,34.6309,34.7163,34.6214,34.6688,70670.0
2022-07-26 14:50:00,36.57,36.59,36.53,36.55,55790.0,34.6783,34.6973,34.6404,34.6594,55790.0
2022-07-26 15:00:00,36.55,36.56,36.5,36.55,89255.0,34.6594,34.6688,34.6119,34.6594,89255.0
2022-07-26 15:10:00,36.54,36.68,36.54,36.66,121105.0,34.6499,34.7826,34.6499,34.7637,121105.0
2022-07-26 15:20:00,36.67,36.75,36.63,36.71,135070.0,34.7732,34.849,34.7352,34.8111,135070.0
2022-07-26 15:30:00,36.72,36.73,36.59,36.67,182305.0,34.8206,34.8301,34.6973,34.7732,182305.0
2022-07-26 15:40:00,36.67,36.69,36.56,36.65,280565.0,34.7732,34.7921,34.6688,34.7542,280565.0
2022-07-26 15:50:00,36.66,36.78,36.55,36.74,923310.0,34.7637,34.8775,34.6594,34.8395,923310.0
2022-07-27 09:30:00,36.98,36.99,36.66,36.91,189040.0,35.0671,35.0766,34.7637,35.0007,189040.0
2022-07-27 09:40:00,36.91,36.92,36.56,36.68,97385.0,35.0007,35.0102,34.6688,34.7826,97385.0
2022-07-27 09:50:00,36.7,36.71,36.49,36.56,74885.0,34.8016,34.8111,34.6025,34.6688,74885.0
2022-07-27 10:00:00,36.56,36.74,36.51,36.69,135225.0,34.6688,34.8395,34.6214,34.7921,135225.0
2022-07-27 10:10:00,36.71,36.86,36.68,36.81,118380.0,34.8111,34.9533,34.7826,34.9059,118380.0
2022-07-27 10:20:00,36.82,36.87,36.76,36.85,61680.0,34.9154,34.9628,34.8585,34.9438,61680.0
2022-07-27 10:30:00,36.85,36.97,36.78,36.93,88200.0,34.9438,35.0576,34.8775,35.0197,88200.0
2022-07-27 10:40:00,36.93,37.01,36.92,36.96,77245.0,35.0197,35.0956,35.0102,35.0482,77245.0
2022-07-27 10:50:00,36.98,37.03,36.82,36.83,72790.0,35.0671,35.1145,34.9154,34.9249,72790.0
2022-07-27 11:00:00,36.84,36.94,36.82,36.82,62835.0,34.9344,35.0292,34.9154,34.9154,62835.0
2022-07-27 11:10:00,36.82,36.87,36.74,36.75,87740.0,34.9154,34.9628,34.8395,34.849,87740.0
2022-07-27 11:20:00,36.72,36.73,36.65,36.68,31505.0,34.8206,34.8301,34.7542,34.7826,31505.0
2022-07-27 11:30:00,36.67,36.82,36.65,36.81,36050.0,34.7732,34.9154,34.7542,34.9059,36050.0
2022-07-27 11:40:00,36.8,36.9,36.8,36.88,38395.0,34.8964,34.9913,34.8964,34.9723,38395.0
2022-07-27 11:50:00,36.9,36.95,36.86,36.93,39755.0,34.9913,35.0387,34.9533,35.0197,39755.0
2022-07-27 12:00:00,36.92,37.08,36.9,37.03,73660.0,35.0102,35.1619,34.9913,35.1145,73660.0
2022-07-27 12:10:00,37.03,37.15,37.0,37.1,45950.0,35.1145,35.2283,35.0861,35.1809,45950.0
2022-07-27 12:20:00,37.09,37.09,36.99,36.99,34690.0,35.1714,35.1714,35.0766,35.0766,34690.0
2022-07-27 12:30:00,37.0,37.0,36.92,36.96,61750.0,35.0861,35.0861,35.0102,35.0482,61750.0
2022-07-27 12:40:00,36.97,36.98,36.94,36.95,27515.0,35.0576,35.0671,35.0292,35.0387,27515.0
2022-07-27 12:50:00,36.94,36.97,36.92,36.92,31170.0,35.0292,35.0576,35.0102,35.0102,31170.0
2022-07-27 13:00:00,36.92,36.98,36.89,36.97,34990.0,35.0102,35.0671,34.9818,35.0576,34990.0
2022-07-27 13:10:00,36.96,36.96,36.91,36.95,34895.0,35.0482,35.0482,35.0007,35.0387,34895.0
2022-07-27 13:20:00,36.97,37.05,36.97,37.0,41865.0,35.0576,35.1335,35.0576,35.0861,41865.0
2022-07-27 13:30:00,36.98,37.05,36.96,36.99,39255.0,35.0671,35.1335,35.0482,35.0766,39255.0
2022-07-27 13:40:00,36.99,37.03,36.95,36.99,58600.0,35.0766,35.1145,35.0387,35.0766,58600.0
2022-07-27 13:50:00,37.0,37.0,36.86,36.91,45585.0,35.0861,35.0861,34.9533,35.0007,45585.0
2022-07-27 14:00:00,36.93,37.08,36.84,36.88,206605.0,35.0197,35.1619,34.9344,34.9723,206605.0
2022-07-27 14:10:00,36.86,36.95,36.86,36.92,52200.0,34.9533,35.0387,34.9533,35.0102,52200.0
2022-07-27 14:20:00,36.93,37.01,36.91,37.0,65285.0,35.0197,35.0956,35.0007,35.0861,65285.0
2022-07-27 14:30:00,37.0,37.2,36.91,37.2,89500.0,35.0861,35.2757,35.0007,35.2757,89500.0
2022-07-27 14:40:00,37.22,37.5,37.2,37.38,123535.0,35.2947,35.5602,35.2757,35.4464,123535.0
2022-07-27 14:50:00,37.4,37.63,37.35,37.52,204405.0,35.4654,35.6835,35.418,35.5792,204405.0
2022-07-27 15:00:00,37.53,37.62,37.45,37.54,109920.0,35.5887,35.674,35.5128,35.5982,109920.0
2022-07-27 15:10:00,37.54,37.59,37.51,37.56,114365.0,35.5982,35.6456,35.5697,35.6171,114365.0
2022-07-27 15:20:00,37.57,37.71,37.52,37.71,138560.0,35.6266,35.7594,35.5792,35.7594,138560.0
2022-07-27 15:30:00,37.73,37.73,37.58,37.61,117680.0,35.7783,35.7783,35.6361,35.6645,117680.0
2022-07-27 15:40:00,37.6,37.69,37.54,37.56,220845.0,35.655,35.7404,35.5982,35.6171,220845.0
2022-07-27 15:50:00,37.56,37.57,37.36,37.36,461025.0,35.6171,35.6266,35.4275,35.4275,461025.0
2022-07-28 09:30:00,37.66,38.08,37.66,37.89,266070.0,35.7119,36.1102,35.7119,35.93,266070.0
2022-07-28 09:40:00,37.89,37.95,37.34,37.36,169120.0,35.93,35.9869,35.4085,35.4275,169120.0
2022-07-28 09:50:00,37.39,37.61,37.26,37.57,67885.0,35.4559,35.6645,35.3326,35.6266,67885.0
2022-07-28 10:00:00,37.57,37.64,37.33,37.38,53500.0,35.6266,35.693,35.399,35.4464,53500.0
2022-07-28 10:10:00,37.43,37.47,37.29,37.31,57860.0,35.4938,35.5318,35.3611,35.38,57860.0
2022-07-28 10:20:00,37.31,37.39,37.17,37.35,87340.0,35.38,35.4559,35.2473,35.418,87340.0
2022-07-28 10:30:00,37.35,37.49,37.27,37.46,31345.0,35.418,35.5507,35.3421,35.5223,31345.0
2022-07-28 10:40:00,37.46,37.47,37.35,37.47,35805.0,35.5223,35.5318,35.418,35.5318,35805.0
2022-07-28 10:50:00,37.47,37.51,37.34,37.41,69515.0,35.5318,35.5697,35.4085,35.4749,69515.0
2022-07-28 11:00:00,37.42,37.48,37.39,37.48,52000.0,35.4844,35.5413,35.4559,35.5413,52000.0
2022-07-28 11:10:00,37.46,37.46,37.31,37.45,75450.0,35.5223,35.5223,35.38,35.5128,75450.0
2022-07-28 11:20:00,37.44,37.58,37.42,37.56,81575.0,35.5033,35.6361,35.4844,35.6171,81575.0
2022-07-28 11:30:00,37.58,37.63,37.54,37.56,43625.0,35.6361,35.6835,35.5982,35.6171,43625.0
2022-07-28 11:40:00,37.56,37.7,37.55,37.68,181300.0,35.6171,35.7499,35.6076,35.7309,181300.0
2022-07-28 11:50:00,37.7,37.78,37.69,37.75,30360.0,35.7499,35.8257,35.7404,35.7973,30360.0
2022-07-28 12:00:00,37.81,37.91,37.79,37.89,39485.0,35.8542,35.949,35.8352,35.93,39485.0
2022-07-28 12:10:00,37.9,38.03,37.9,38.0,39915.0,35.9395,36.0628,35.9395,36.0344,39915.0
2022-07-28 12:20:00,37.99,38.19,37.99,38.16,68085.0,36.0249,36.2145,36.0249,36.1861,68085.0
2022-07-28 12:30:00,38.15,38.21,38.13,38.2,38945.0,36.1766,36.2335,36.1576,36.224,38945.0
2022-07-28 12:40:00,38.21,38.32,38.2,38.28,35405.0,36.2335,36.3378,36.224,36.2999,35405.0
2022-07-28 12:50:00,38.27,38.3,38.2,38.3,50005.0,36.2904,36.3188,36.224,36.3188,50005.0
2022-07-28 13:00:00,38.29,38.3,38.21,38.3,44825.0,36.3094,36.3188,36.2335,36.3188,44825.0
2022-07-28 13:10:00,38.3,38.47,38.28,38.43,147130.0,36.3188,36.48,36.2999,36.4421,147130.0
2022-07-28 13:20:00,38.44,38.44,38.2,38.21,221675.0,36.4516,36.4516,36.224,36.2335,221675.0
2022-07-28 13:30:00,38.21,38.32,38.18,38.27,229740.0,36.2335,36.3378,36.205,36.2904,229740.0
2022-07-28 13:40:00,38.28,38.31,38.23,38.24,50145.0,36.2999,36.3283,36.2525,36.2619,50145.0
2022-07-28 13:50:00,38.24,38.3,38.23,38.27,53685.0,36.2619,36.3188,36.2525,36.2904,53685.0
2022-07-28 14:00:00,38.27,38.28,38.2,38.27,44140.0,36.2904,36.2999,36.224,36.2904,44140.0
2022-07-28 14:10:00,38.28,38.3,38.24,38.29,84665.0,36.2999,36.3188,36.2619,36.3094,84665.0
2022-07-28 14:20:00,38.28,38.3,38.16,38.17,37155.0,36.2999,36.3188,36.1861,36.1956,37155.0
2022-07-28 14:30:00,38.17,38.21,38.1,38.21,34210.0,36.1956,36.2335,36.1292,36.2335,34210.0
2022-07-28 14:40:00,38.21,38.3,38.19,38.26,45310.0,36.2335,36.3188,36.2145,36.2809,45310.0
2022-07-28 14:50:00,38.26,38.26,38.21,38.23,38260.0,36.2809,36.2809,36.2335,36.2525,38260.0
2022-07-28 15:00:00,38.25,38.28,38.18,38.24,78710.0,36.2714,36.2999,36.205,36.2619,78710.0
2022-07-28 15:10:00,38.25,38.25,38.16,38.23,53190.0,36.2714,36.2714,36.1861,36.2525,53190.0
2022-07-28 15:20:00,38.23,38.25,38.19,38.25,87625.0,36.2525,36.2714,36.2145,36.2714,87625.0
2022-07-28 15:30:00,38.24,38.24,38.15,38.17,63070.0,36.2619,36.2619,36.1766,36.1956,63070.0
2022-07-28 15:40:00,38.18,38.22,38.15,38.21,78600.0,36.205,36.243,36.1766,36.2335,78600.0
2022-07-28 15:50:00,38.21,38.23,38.12,38.16,354805.0,36.2335,36.2525,36.1481,36.1861,354805.0
2022-07-29 09:30:00,37.99,38.15,37.73,37.81,243600.0,36.0249,36.1766,35.7783,35.8542,243600.0
2022-07-29 09:40:00,37.79,38.04,37.66,37.83,205730.0,35.8352,36.0723,35.7119,35.8731,205730.0
2022-07-29 09:50:00,37.78,37.8,37.7,37.76,52330.0,35.8257,35.8447,35.7499,35.8068,52330.0
2022-07-29 10:00:00,37.79,37.92,37.75,37.88,40420.0,35.8352,35.9585,35.7973,35.9206,40420.0
2022-07-29 10:10:00,37.87,37.91,37.78,37.88,42205.0,35.9111,35.949,35.8257,35.9206,42205.0
2022-07-29 10:20:00,37.88,37.88,37.68,37.85,104625.0,35.9206,35.9206,35.7309,35.8921,104625.0
2022-07-29 10:30:00,37.84,38.02,37.82,37.98,76810.0,35.8826,36.0533,35.8637,36.0154,76810.0
2022-07-29 10:40:00,38.01,38.02,37.89,37.95,98025.0,36.0438,36.0533,35.93,35.9869,98025.0
2022-07-29 10:50:00,37.97,37.98,37.82,37.83,77640.0,36.0059,36.0154,35.8637,35.8731,77640.0
2022-07-29 11:00:00,37.83,37.9,37.71,37.9,156555.0,35.8731,35.9395,35.7594,35.9395,156555.0
2022-07-29 11:10:00,37.9,37.91,37.79,37.88,65180.0,35.9395,35.949,35.8352,35.9206,65180.0
2022-07-29 11:20:00,37.88,38.01,37.86,37.99,41595.0,35.9206,36.0438,35.9016,36.0249,41595.0
2022-07-29 11:30:00,37.99,38.0,37.92,37.99,36075.0,36.0249,36.0344,35.9585,36.0249,36075.0
2022-07-29 11:40:00,38.0,38.05,37.99,38.02,58455.0,36.0344,36.0818,36.0249,36.0533,58455.0
2022-07-29 11:50:00,38.0,38.03,37.94,37.97,49170.0,36.0344,36.0628,35.9775,36.0059,49170.0
2022-07-29 12:00:00,37.97,38.05,37.95,37.99,65190.0,36.0059,36.0818,35.9869,36.0249,65190.0
2022-07-29 12:10:00,38.02,38.05,37.95,37.98,43395.0,36.0533,36.0818,35.9869,36.0154,43395.0
2022-07-29 12:20:00,37.99,38.04,37.97,38.02,26565.0,36.0249,36.0723,36.0059,36.0533,26565.0
2022-07-29 12:30:00,38.02,38.05,37.94,37.96,27690.0,36.0533,36.0818,35.9775,35.9964,27690.0
2022-07-29 12:40:00,37.97,37.97,37.93,37.94,30030.0,36.0059,36.0059,35.968,35.9775,30030.0
2022-07-29 12:50:00,37.94,37.99,37.92,37.94,117080.0,35.9775,36.0249,35.9585,35.9775,117080.0
2022-07-29 13:00:00,37.94,37.96,37.86,37.89,70500.0,35.9775,35.9964,35.9016,35.93,70500.0
2022-07-29 13:10:00,37.88,37.89,37.83,37.85,39250.0,35.9206,35.93,35.8731,35.8921,39250.0
2022-07-29 13:20:00,37.86,37.86,37.77,37.77,31620.0,35.9016,35.9016,35.8163,35.8163,31620.0
2022-07-29 13:30:00,37.78,37.79,37.74,37.76,26405.0,35.8257,35.8352,35.7878,35.8068,26405.0
2022-07-29 13:40:00,37.76,37.89,37.75,37.88,37790.0,35.8068,35.93,35.7973,35.9206,37790.0
2022-07-29 13:50:00,37.89,37.96,37.88,37.95,38515.0,35.93,35.9964,35.9206,35.9869,38515.0
2022-07-29 14:00:00,37.96,38.1,37.96,38.09,63790.0,35.9964,36.1292,35.9964,36.1197,63790.0
2022-07-29 14:10:00,38.11,38.19,38.11,38.12,30380.0,36.1387,36.2145,36.1387,36.1481,30380.0
2022-07-29 14:20:00,38.12,38.14,38.08,38.13,22635.0,36.1481,36.1671,36.1102,36.1576,22635.0
2022-07-29 14:30:00,38.16,38.22,38.14,38.2,27295.0,36.1861,36.243,36.1671,36.224,27295.0
2022-07-29 14:40:00,38.2,38.2,38.13,38.17,42945.0,36.224,36.224,36.1576,36.1956,42945.0
2022-07-29 14:50:00,38.17,38.24,38.17,38.21,24075.0,36.1956,36.2619,36.1956,36.2335,24075.0
2022-07-29 15:00:00,38.21,38.26,38.2,38.23,44385.0,36.2335,36.2809,36.224,36.2525,44385.0
2022-07-29 15:10:00,38.22,38.28,38.2,38.28,65315.0,36.243,36.2999,36.224,36.2999,65315.0
2022-07-29 15:20:00,38.29,38.41,38.27,38.41,92755.0,36.3094,36.4231,36.2904,36.4231,92755.0
2022-07-29 15:30:00,38.41,38.46,38.36,38.38,104120.0,36.4231,36.4706,36.3757,36.3947,104120.0
2022-07-29 15:40:00,38.38,38.42,38.36,38.4,113745.0,36.3947,36.4326,36.3757,36.4137,113745.0
2022-07-29 15:50:00,38.41,38.43,38.28,38.3,447050.0,36.4231,36.4421,36.2999,36.3188,447050.0
2022-08-01 09:30:00,38.2,38.41,38.14,38.15,106415.0,36.224,36.4231,36.1671,36.1766,106415.0
2022-08-01 09:40:00,38.12,38.64,38.08,38.57,77405.0,36.1481,36.6413,36.1102,36.5749,77405.0
2022-08-01 09:50:00,38.61,38.9,38.57,38.87,118140.0,36.6128,36.8878,36.5749,36.8594,118140.0
2022-08-01 10:00:00,38.84,38.93,38.77,38.77,84180.0,36.8309,36.9162,36.7645,36.7645,84180.0
2022-08-01 10:10:00,38.77,38.86,38.73,38.8,234495.0,36.7645,36.8499,36.7266,36.793,234495.0
2022-08-01 10:20:00,38.8,38.83,38.69,38.73,105255.0,36.793,36.8214,36.6887,36.7266,105255.0
2022-08-01 10:30:00,38.73,38.9,38.73,38.9,112585.0,36.7266,36.8878,36.7266,36.8878,112585.0
2022-08-01 10:40:00,38.91,39.03,38.91,39.02,89690.0,36.8973,37.0111,36.8973,37.0016,89690.0
2022-08-01 10:50:00,38.99,39.07,38.99,39.04,35010.0,36.9731,37.049,36.9731,37.0206,35010.0
2022-08-01 11:00:00,39.05,39.12,38.95,38.95,153550.0,37.03,37.0964,36.9352,36.9352,153550.0
2022-08-01 11:10:00,38.92,38.97,38.75,38.79,158905.0,36.9068,36.9542,36.7456,36.7835,158905.0
2022-08-01 11:20:00,38.8,38.99,38.78,38.92,50330.0,36.793,36.9731,36.774,36.9068,50330.0
2022-08-01 11:30:00,38.89,38.97,38.85,38.95,32935.0,36.8783,36.9542,36.8404,36.9352,32935.0
2022-08-01 11:40:00,38.97,39.07,38.95,39.05,28755.0,36.9542,37.049,36.9352,37.03,28755.0
2022-08-01 11:50:00,39.07,39.07,38.9,38.95,33035.0,37.049,37.049,36.8878,36.9352,33035.0
2022-08-01 12:00:00,38.95,38.95,38.85,38.85,28260.0,36.9352,36.9352,36.8404,36.8404,28260.0
2022-08-01 12:10:00,38.84,38.88,38.77,38.86,36650.0,36.8309,36.8688,36.7645,36.8499,36650.0
2022-08-01 12:20:00,38.88,38.92,38.86,38.87,31510.0,36.8688,36.9068,36.8499,36.8594,31510.0
2022-08-01 12:30:00,38.86,38.95,38.83,38.94,38640.0,36.8499,36.9352,36.8214,36.9257,38640.0
2022-08-01 12:40:00,38.93,38.94,38.87,38.9,31500.0,36.9162,36.9257,36.8594,36.8878,31500.0
2022-08-01 12:50:00,38.92,38.92,38.84,38.89,22875.0,36.9068,36.9068,36.8309,36.8783,22875.0
2022-08-01 13:00:00,38.88,38.88,38.77,38.84,41195.0,36.8688,36.8688,36.7645,36.8309,41195.0
2022-08-01 13:10:00,38.81,38.87,38.77,38.79,35570.0,36.8025,36.8594,36.7645,36.7835,35570.0
2022-08-01 13:20:00,38.77,38.87,38.77,38.79,40460.0,36.7645,36.8594,36.7645,36.7835,40460.0
2022-08-01 13:30:00,38.79,38.8,38.71,38.74,22375.0,36.7835,36.793,36.7076,36.7361,22375.0
2022-08-01 13:40:00,38.73,38.75,38.65,38.71,27625.0,36.7266,36.7456,36.6507,36.7076,27625.0
2022-08-01 13:50:00,38.69,38.69,38.65,38.68,24395.0,36.6887,36.6887,36.6507,36.6792,24395.0
2022-08-01 14:00:00,38.68,38.68,38.57,38.58,25205.0,36.6792,36.6792,36.5749,36.5844,25205.0
2022-08-01 14:10:00,38.58,38.63,38.52,38.58,63090.0,36.5844,36.6318,36.5275,36.5844,63090.0
2022-08-01 14:20:00,38.58,38.68,38.57,38.67,44195.0,36.5844,36.6792,36.5749,36.6697,44195.0
2022-08-01 14:30:00,38.67,38.69,38.57,38.63,145280.0,36.6697,36.6887,36.5749,36.6318,145280.0
2022-08-01 14:40:00,38.64,38.68,38.59,38.59,29455.0,36.6413,36.6792,36.5938,36.5938,29455.0
2022-08-01 14:50:00,38.58,38.7,38.58,38.69,30140.0,36.5844,36.6981,36.5844,36.6887,30140.0
2022-08-01 15:00:00,38.69,38.8,38.68,38.79,47565.0,36.6887,36.793,36.6792,36.7835,47565.0
2022-08-01 15:10:00,38.81,38.98,38.79,38.92,121790.0,36.8025,36.9637,36.7835,36.9068,121790.0
2022-08-01 15:20:00,38.91,38.95,38.89,38.94,92575.0,36.8973,36.9352,36.8783,36.9257,92575.0
2022-08-01 15:30:00,38.93,38.94,38.79,38.87,88370.0,36.9162,36.9257,36.7835,36.8594,88370.0
2022-08-01 15:40:00,38.88,38.92,38.82,38.83,135095.0,36.8688,36.9068,36.8119,36.8214,135095.0
2022-08-01 15:50:00,38.84,38.87,38.73,38.8,358945.0,36.8309,36.8594,36.7266,36.793,358945.0
2022-08-02 09:30:00,38.59,38.61,38.21,38.43,161955.0,36.5938,36.6128,36.2335,36.4421,161955.0
2022-08-02 09:40:00,38.45,38.61,38.29,38.58,50175.0,36.4611,36.6128,36.3094,36.5844,50175.0
2022-08-02 09:50:00,38.54,38.77,38.54,38.69,75475.0,36.5464,36.7645,36.5464,36.6887,75475.0
2022-08-02 10:00:00,38.68,38.68,38.34,38.34,80770.0,36.6792,36.6792,36.3568,36.3568,80770.0
2022-08-02 10:10:00,38.29,38.42,38.26,38.35,78405.0,36.3094,36.4326,36.2809,36.3663,78405.0
2022-08-02 10:20:00,38.35,38.35,38.14,38.26,158465.0,36.3663,36.3663,36.1671,36.2809,158465.0
2022-08-02 10:30:00,38.27,38.41,38.18,38.41,77420.0,36.2904,36.4231,36.205,36.4231,77420.0
2022-08-02 10:40:00,38.42,38.55,38.41,38.5,38150.0,36.4326,36.5559,36.4231,36.5085,38150.0
2022-08-02 10:50:00,38.5,38.51,38.33,38.37,106300.0,36.5085,36.518,36.3473,36.3852,106300.0
2022-08-02 11:00:00,38.41,38.45,38.31,38.34,45675.0,36.4231,36.4611,36.3283,36.3568,45675.0
2022-08-02 11:10:00,38.34,38.39,38.29,38.34,54570.0,36.3568,36.4042,36.3094,36.3568,54570.0
2022-08-02 11:20:00,38.34,38.36,38.25,38.29,75665.0,36.3568,36.3757,36.2714,36.3094,75665.0
2022-08-02 11:30:00,38.28,38.3,38.22,38.29,40085.0,36.2999,36.3188,36.243,36.3094,40085.0
2022-08-02 11:40:00,38.29,38.38,38.26,38.26,50025.0,36.3094,36.3947,36.2809,36.2809,50025.0
2022-08-02 11:50:00,38.29,38.3,38.18,38.19,49565.0,36.3094,36.3188,36.205,36.2145,49565.0
2022-08-02 12:00:00,38.2,38.29,38.19,38.25,35765.0,36.224,36.3094,36.2145,36.2714,35765.0
2022-08-02 12:10:00,38.24,38.33,38.22,38.33,68600.0,36.2619,36.3473,36.243,36.3473,68600.0
2022-08-02 12:20:00,38.34,38.4,38.27,38.27,58735.0,36.3568,36.4137,36.2904,36.2904,58735.0
2022-08-02 12:30:00,38.27,38.35,38.27,38.32,42555.0,36.2904,36.3663,36.2904,36.3378,42555.0
2022-08-02 12:40:00,38.32,38.38,38.32,38.37,29695.0,36.3378,36.3947,36.3378,36.3852,29695.0
2022-08-02 12:50:00,38.38,38.4,38.33,38.33,31915.0,36.3947,36.4137,36.3473,36.3473,31915.0
2022-08-02 13:00:00,38.34,38.35,38.26,38.28,39690.0,36.3568,36.3663,36.2809,36.2999,39690.0
2022-08-02 13:10:00,38.25,38.25,38.21,38.24,29755.0,36.2714,36.2714,36.2335,36.2619,29755.0
2022-08-02 13:20:00,38.25,38.25,38.01,38.04,48795.0,36.2714,36.2714,36.0438,36.0723,48795.0
2022-08-02 13:30:00,38.03,38.04,37.85,37.87,70580.0,36.0628,36.0723,35.8921,35.9111,70580.0
2022-08-02 13:40:00,37.87,37.88,37.81,37.81,51555.0,35.9111,35.9206,35.8542,35.8542,51555.0
2022-08-02 13:50:00,37.8,37.84,37.75,37.8,41015.0,35.8447,35.8826,35.7973,35.8447,41015.0
2022-08-02 14:00:00,37.81,37.88,37.78,37.88,30965.0,35.8542,35.9206,35.8257,35.9206,30965.0
2022-08-02 14:10:00,37.89,37.89,37.76,37.77,46590.0,35.93,35.93,35.8068,35.8163,46590.0
2022-08-02 14:20:00,37.77,37.94,37.76,37.9,44400.0,35.8163,35.9775,35.8068,35.9395,44400.0
2022-08-02 14:30:00,37.9,37.96,37.87,37.91,63805.0,35.9395,35.9964,35.9111,35.949,63805.0
2022-08-02 14:40:00,37.92,37.99,37.9,37.96,85455.0,35.9585,36.0249,35.9395,35.9964,85455.0
2022-08-02 14:50:00,37.97,37.98,37.78,37.84,81895.0,36.0059,36.0154,35.8257,35.8826,81895.0
2022-08-02 15:00:00,37.84,37.93,37.82,37.91,95055.0,35.8826,35.968,35.8637,35.949,95055.0
2022-08-02 15:10:00,37.92,38.02,37.86,37.87,73040.0,35.9585,36.0533,35.9016,35.9111,73040.0
2022-08-02 15:20:00,37.85,37.92,37.85,37.92,70095.0,35.8921,35.9585,35.8921,35.9585,70095.0
2022-08-02 15:30:00,37.9,37.92,37.82,37.82,140280.0,35.9395,35.9585,35.8637,35.8637,140280.0
2022-08-02 15:40:00,37.83,37.84,37.76,37.8,217380.0,35.8731,35.8826,35.8068,35.8447,217380.0
2022-08-02 15:50:00,37.79,37.82,37.67,37.68,532510.0,35.8352,35.8637,35.7214,35.7309,532510.0
2022-08-03 09:30:00,37.76,38.17,37.76,38.17,75445.0,35.8068,36.1956,35.8068,36.1956,75445.0
2022-08-03 09:40:00,38.22,38.22,37.88,37.97,29975.0,36.243,36.243,35.9206,36.0059,29975.0
2022-08-03 09:50:00,37.94,38.12,37.9,38.05,32320.0,35.9775,36.1481,35.9395,36.0818,32320.0
2022-08-03 10:00:00,38.03,38.12,37.92,37.96,40105.0,36.0628,36.1481,35.9585,35.9964,40105.0
2022-08-03 10:10:00,37.96,38.07,37.82,37.85,35755.0,35.9964,36.1007,35.8637,35.8921,35755.0
2022-08-03 10:20:00,37.85,37.97,37.79,37.96,24195.0,35.8921,36.0059,35.8352,35.9964,24195.0
2022-08-03 10:30:00,37.98,38.01,37.87,37.96,98855.0,36.0154,36.0438,35.9111,35.9964,98855.0
2022-08-03 10:40:00,37.95,38.12,37.91,38.11,24490.0,35.9869,36.1481,35.949,36.1387,24490.0
2022-08-03 10:50:00,38.1,38.14,37.97,38.01,69555.0,36.1292,36.1671,36.0059,36.0438,69555.0
2022-08-03 11:00:00,38.0,38.05,37.96,38.04,57175.0,36.0344,36.0818,35.9964,36.0723,57175.0
2022-08-03 11:10:00,38.06,38.09,37.99,38.0,57610.0,36.0913,36.1197,36.0249,36.0344,57610.0
2022-08-03 11:20:00,38.01,38.13,38.01,38.09,65800.0,36.0438,36.1576,36.0438,36.1197,65800.0
2022-08-03 11:30:00,38.09,38.19,38.05,38.11,43730.0,36.1197,36.2145,36.0818,36.1387,43730.0
2022-08-03 11:40:00,38.11,38.24,38.11,38.22,32565.0,36.1387,36.2619,36.1387,36.243,32565.0
2022-08-03 11:50:00,38.22,38.22,38.12,38.13,95125.0,36.243,36.243,36.1481,36.1576,95125.0
2022-08-03 12:00:00,38.13,38.15,38.01,38.01,56165.0,36.1576,36.1766,36.0438,36.0438,56165.0
2022-08-03 12:10:00,38.01,38.03,37.93,37.93,88680.0,36.0438,36.0628,35.968,35.968,88680.0
2022-08-03 12:20:00,37.94,38.04,37.94,37.97,82095.0,35.9775,36.0723,35.9775,36.0059,82095.0
2022-08-03 12:30:00,37.98,38.14,37.97,38.12,102470.0,36.0154,36.1671,36.0059,36.1481,102470.0
2022-08-03 12:40:00,38.13,38.13,38.03,38.08,114395.0,36.1576,36.1576,36.0628,36.1102,114395.0
2022-08-03 12:50:00,38.11,38.14,38.07,38.07,47860.0,36.1387,36.1671,36.1007,36.1007,47860.0
2022-08-03 13:00:00,38.07,38.2,38.07,38.17,44765.0,36.1007,36.224,36.1007,36.1956,44765.0
2022-08-03 13:10:00,38.19,38.23,38.17,38.17,30120.0,36.2145,36.2525,36.1956,36.1956,30120.0
2022-08-03 13:20:00,38.17,38.17,38.1,38.11,34850.0,36.1956,36.1956,36.1292,36.1387,34850.0
2022-08-03 13:30:00,38.11,38.16,38.09,38.1,37815.0,36.1387,36.1861,36.1197,36.1292,37815.0
2022-08-03 13:40:00,38.12,38.16,38.08,38.16,21355.0,36.1481,36.1861,36.1102,36.1861,21355.0
2022-08-03 13:50:00,38.19,38.29,38.16,38.23,42305.0,36.2145,36.3094,36.1861,36.2525,42305.0
2022-08-03 14:00:00,38.21,38.28,38.19,38.28,38815.0,36.2335,36.2999,36.2145,36.2999,38815.0
2022-08-03 14:10:00,38.28,38.31,38.24,38.29,29720.0,36.2999,36.3283,36.2619,36.3094,29720.0
2022-08-03 14:20:00,38.28,38.34,38.28,38.32,18640.0,36.2999,36.3568,36.2999,36.3378,18640.0
2022-08-03 14:30:00,38.32,38.33,38.28,38.3,32055.0,36.3378,36.3473,36.2999,36.3188,32055.0
2022-08-03 14:40:00,38.29,38.39,38.29,38.38,33235.0,36.3094,36.4042,36.3094,36.3947,33235.0
2022-08-03 14:50:00,38.37,38.4,38.29,38.31,67250.0,36.3852,36.4137,36.3094,36.3283,67250.0
2022-08-03 15:00:00,38.33,38.4,38.3,38.34,29530.0,36.3473,36.4137,36.3188,36.3568,29530.0
2022-08-03 15:10:00,38.32,38.32,38.24,38.27,38180.0,36.3378,36.3378,36.2619,36.2904,38180.0
2022-08-03 15:20:00,38.27,38.35,38.26,38.32,91275.0,36.2904,36.3663,36.2809,36.3378,91275.0
2022-08-03 15:30:00,38.32,38.42,38.3,38.36,127715.0,36.3378,36.4326,36.3188,36.3757,127715.0
2022-08-03 15:40:00,38.37,38.46,38.37,38.39,257405.0,36.3852,36.4706,36.3852,36.4042,257405.0
2022-08-03 15:50:00,38.4,38.43,38.14,38.17,401075.0,36.4137,36.4421,36.1671,36.1956,401075.0
2022-08-04 09:30:00,38.16,38.24,37.9,38.14,124715.0,36.1861,36.2619,35.9395,36.1671,124715.0
2022-08-04 09:40:00,38.15,38.31,38.13,38.14,80510.0,36.1766,36.3283,36.1576,36.1671,80510.0
2022-08-04 09:50:00,38.07,38.32,38.03,38.32,30290.0,36.1007,36.3378,36.0628,36.3378,30290.0
2022-08-04 10:00:00,38.29,38.33,38.2,38.27,31205.0,36.3094,36.3473,36.224,36.2904,31205.0
2022-08-04 10:10:00,38.26,38.26,38.12,38.17,53510.0,36.2809,36.2809,36.1481,36.1956,53510.0
2022-08-04 10:20:00,38.15,38.22,38.11,38.2,42045.0,36.1766,36.243,36.1387,36.224,42045.0
2022-08-04 10:30:00,38.18,38.27,38.12,38.16,61680.0,36.205,36.2904,36.1481,36.1861,61680.0
2022-08-04 10:40:00,38.17,38.21,38.08,38.18,43325.0,36.1956,36.2335,36.1102,36.205,43325.0
2022-08-04 10:50:00,38.15,38.22,38.15,38.17,59935.0,36.1766,36.243,36.1766,36.1956,59935.0
2022-08-04 11:00:00,38.18,38.18,38.0,38.06,88845.0,36.205,36.205,36.0344,36.0913,88845.0
2022-08-04 11:10:00,38.07,38.14,38.02,38.14,35000.0,36.1007,36.1671,36.0533,36.1671,35000.0
2022-08-04 11:20:00,38.15,38.24,38.13,38.22,27950.0,36.1766,36.2619,36.1576,36.243,27950.0
2022-08-04 11:30:00,38.2,38.21,38.03,38.05,94800.0,36.224,36.2335,36.0628,36.0818,94800.0
2022-08-04 11:40:00,38.06,38.15,38.04,38.14,35810.0,36.0913,36.1766,36.0723,36.1671,35810.0
2022-08-04 11:50:00,38.14,38.15,38.02,38.02,34500.0,36.1671,36.1766,36.0533,36.0533,34500.0
2022-08-04 12:00:00,38.03,38.06,38.02,38.02,32490.0,36.0628,36.0913,36.0533,36.0533,32490.0
2022-08-04 12:10:00,38.04,38.08,37.95,38.0,24120.0,36.0723,36.1102,35.9869,36.0344,24120.0
2022-08-04 12:20:00,37.99,38.0,37.92,37.98,33595.0,36.0249,36.0344,35.9585,36.0154,33595.0
2022-08-04 12:30:00,37.99,38.07,37.94,37.97,64360.0,36.0249,36.1007,35.9775,36.0059,64360.0
2022-08-04 12:40:00,37.95,37.96,37.83,37.83,27240.0,35.9869,35.9964,35.8731,35.8731,27240.0
2022-08-04 12:50:00,37.83,37.86,37.79,37.83,37615.0,35.8731,35.9016,35.8352,35.8731,37615.0
2022-08-04 13:00:00,37.85,37.87,37.81,37.84,34950.0,35.8921,35.9111,35.8542,35.8826,34950.0
2022-08-04 13:10:00,37.85,37.9,37.83,37.88,31520.0,35.8921,35.9395,35.8731,35.9206,31520.0
2022-08-04 13:20:00,37.87,37.92,37.83,37.91,25530.0,35.9111,35.9585,35.8731,35.949,25530.0
2022-08-04 13:30:00,37.9,37.98,37.9,37.94,24890.0,35.9395,36.0154,35.9395,35.9775,24890.0
2022-08-04 13:40:00,37.92,37.96,37.89,37.91,29600.0,35.9585,35.9964,35.93,35.949,29600.0
2022-08-04 13:50:00,37.9,37.9,37.82,37.84,33870.0,35.9395,35.9395,35.8637,35.8826,33870.0
2022-08-04 14:00:00,37.84,37.85,37.79,37.79,35155.0,35.8826,35.8921,35.8352,35.8352,35155.0
2022-08-04 14:10:00,37.77,37.77,37.66,37.66,43255.0,35.8163,35.8163,35.7119,35.7119,43255.0
2022-08-04 14:20:00,37.66,37.74,37.65,37.74,37725.0,35.7119,35.7878,35.7025,35.7878,37725.0
2022-08-04 14:30:00,37.75,37.79,37.72,37.73,43815.0,35.7973,35.8352,35.7688,35.7783,43815.0
2022-08-04 14:40:00,37.73,37.77,37.69,37.73,46630.0,35.7783,35.8163,35.7404,35.7783,46630.0
2022-08-04 14:50:00,37.74,37.77,37.66,37.67,48265.0,35.7878,35.8163,35.7119,35.7214,48265.0
2022-08-04 15:00:00,37.65,37.7,37.64,37.69,53905.0,35.7025,35.7499,35.693,35.7404,53905.0
2022-08-04 15:10:00,37.7,37.74,37.68,37.72,65525.0,35.7499,35.7878,35.7309,35.7688,65525.0
2022-08-04 15:20:00,37.7,37.7,37.61,37.64,87030.0,35.7499,35.7499,35.6645,35.693,87030.0
2022-08-04 15:30:00,37.63,37.63,37.53,37.56,106410.0,35.6835,35.6835,35.5887,35.6171,106410.0
2022-08-04 15:40:00,37.56,37.62,37.48,37.5,190880.0,35.6171,35.674,35.5413,35.5602,190880.0
2022-08-04 15:50:00,37.5,37.64,37.5,37.57,495025.0,35.5602,35.693,35.5602,35.6266,495025.0
2022-08-05 09:30:00,37.19,37.63,37.11,37.55,84765.0,35.2663,35.6835,35.1904,35.6076,84765.0
2022-08-05 09:40:00,37.55,37.56,37.41,37.56,29060.0,35.6076,35.6171,35.4749,35.6171,29060.0
2022-08-05 09:50:00,37.54,37.56,37.39,37.45,39425.0,35.5982,35.6171,35.4559,35.5128,39425.0
2022-08-05 10:00:00,37.45,37.7,37.39,37.69,49825.0,35.5128,35.7499,35.4559,35.7404,49825.0
2022-08-05 10:10:00,37.7,37.75,37.61,37.74,36835.0,35.7499,35.7973,35.6645,35.7878,36835.0
2022-08-05 10:20:00,37.77,37.9,37.75,37.75,65285.0,35.8163,35.9395,35.7973,35.7973,65285.0
2022-08-05 10:30:00,37.78,37.78,37.62,37.62,67950.0,35.8257,35.8257,35.674,35.674,67950.0
2022-08-05 10:40:00,37.64,37.67,37.57,37.6,38255.0,35.693,35.7214,35.6266,35.655,38255.0
2022-08-05 10:50:00,37.57,37.63,37.53,37.56,47945.0,35.6266,35.6835,35.5887,35.6171,47945.0
2022-08-05 11:00:00,37.56,37.56,37.35,37.45,84870.0,35.6171,35.6171,35.418,35.5128,84870.0
2022-08-05 11:10:00,37.45,37.47,37.33,37.4,41860.0,35.5128,35.5318,35.399,35.4654,41860.0
2022-08-05 11:20:00,37.4,37.41,37.31,37.38,27990.0,35.4654,35.4749,35.38,35.4464,27990.0
2022-08-05 11:30:00,37.34,37.41,37.32,37.32,26715.0,35.4085,35.4749,35.3895,35.3895,26715.0
2022-08-05 11:40:00,37.31,37.33,37.26,37.27,24000.0,35.38,35.399,35.3326,35.3421,24000.0
2022-08-05 11:50:00,37.26,37.42,37.26,37.4,31195.0,35.3326,35.4844,35.3326,35.4654,31195.0
2022-08-05 12:00:00,37.42,37.52,37.41,37.46,30030.0,35.4844,35.5792,35.4749,35.5223,30030.0
2022-08-05 12:10:00,37.44,37.59,37.44,37.59,32760.0,35.5033,35.6456,35.5033,35.6456,32760.0
2022-08-05 12:20:00,37.59,37.69,37.54,37.68,38055.0,35.6456,35.7404,35.5982,35.7309,38055.0
2022-08-05 12:30:00,37.69,37.72,37.59,37.72,51105.0,35.7404,35.7688,35.6456,35.7688,51105.0
2022-08-05 12:40:00,37.71,37.78,37.63,37.78,32905.0,35.7594,35.8257,35.6835,35.8257,32905.0
2022-08-05 12:50:00,37.77,37.77,37.68,37.77,22295.0,35.8163,35.8163,35.7309,35.8163,22295.0
2022-08-05 13:00:00,37.77,37.82,37.74,37.79,36930.0,35.8163,35.8637,35.7878,35.8352,36930.0
2022-08-05 13:10:00,37.81,37.86,37.79,37.82,45365.0,35.8542,35.9016,35.8352,35.8637,45365.0
2022-08-05 13:20:00,37.82,37.83,37.76,37.78,41870.0,35.8637,35.8731,35.8068,35.8257,41870.0
2022-08-05 13:30:00,37.8,37.87,37.8,37.83,39755.0,35.8447,35.9111,35.8447,35.8731,39755.0
2022-08-05 13:40:00,37.83,37.89,37.83,37.87,41715.0,35.8731,35.93,35.8731,35.9111,41715.0
2022-08-05 13:50:00,37.86,37.87,37.78,37.81,34985.0,35.9016,35.9111,35.8257,35.8542,34985.0
2022-08-05 14:00:00,37.8,37.88,37.77,37.84,55155.0,35.8447,35.9206,35.8163,35.8826,55155.0
2022-08-05 14:10:00,37.83,37.84,37.78,37.81,44270.0,35.8731,35.8826,35.8257,35.8542,44270.0
2022-08-05 14:20:00,37.81,37.84,37.74,37.78,40760.0,35.8542,35.8826,35.7878,35.8257,40760.0
2022-08-05 14:30:00,37.77,37.87,37.77,37.83,36800.0,35.8163,35.9111,35.8163,35.8731,36800.0
2022-08-05 14:40:00,37.85,37.85,37.77,37.78,50715.0,35.8921,35.8921,35.8163,35.8257,50715.0
2022-08-05 14:50:00,37.77,37.78,37.73,37.78,51015.0,35.8163,35.8257,35.7783,35.8257,51015.0
2022-08-05 15:00:00,37.78,37.81,37.72,37.74,50260.0,35.8257,35.8542,35.7688,35.7878,50260.0
2022-08-05 15:10:00,37.74,37.8,37.73,37.77,64310.0,35.7878,35.8447,35.7783,35.8163,64310.0
2022-08-05 15:20:00,37.78,37.78,37.71,37.75,73925.0,35.8257,35.8257,35.7594,35.7973,73925.0
2022-08-05 15:30:00,37.75,37.79,37.75,37.75,65850.0,35.7973,35.8352,35.7973,35.7973,65850.0
2022-08-05 15:40:00,37.76,37.86,37.76,37.85,89110.0,35.8068,35.9016,35.8068,35.8921,89110.0
2022-08-05 15:50:00,37.86,37.93,37.86,37.87,439440.0,35.9016,35.968,35.9016,35.9111,439440.0
2022-08-08 09:30:00,38.18,38.45,38.06,38.45,146535.0,36.205,36.4611,36.0913,36.4611,146535.0
2022-08-08 09:40:00,38.52,38.52,38.2,38.38,115810.0,36.5275,36.5275,36.224,36.3947,115810.0
2022-08-08 09:50:00,38.36,38.52,38.23,38.39,98285.0,36.3757,36.5275,36.2525,36.4042,98285.0
2022-08-08 10:00:00,38.41,38.52,38.28,38.52,82055.0,36.4231,36.5275,36.2999,36.5275,82055.0
2022-08-08 10:10:00,38.47,38.49,38.34,38.47,110305.0,36.48,36.499,36.3568,36.48,110305.0
2022-08-08 10:20:00,38.49,38.7,38.48,38.57,125630.0,36.499,36.6981,36.4895,36.5749,125630.0
2022-08-08 10:30:00,38.57,38.62,38.47,38.59,129905.0,36.5749,36.6223,36.48,36.5938,129905.0
2022-08-08 10:40:00,38.6,38.73,38.6,38.65,141265.0,36.6033,36.7266,36.6033,36.6507,141265.0
2022-08-08 10:50:00,38.67,38.88,38.63,38.88,69620.0,36.6697,36.8688,36.6318,36.8688,69620.0
2022-08-08 11:00:00,38.88,38.94,38.76,38.93,52905.0,36.8688,36.9257,36.755,36.9162,52905.0
2022-08-08 11:10:00,38.93,38.94,38.8,38.84,115935.0,36.9162,36.9257,36.793,36.8309,115935.0
2022-08-08 11:20:00,38.84,38.94,38.81,38.83,116260.0,36.8309,36.9257,36.8025,36.8214,116260.0
2022-08-08 11:30:00,38.81,38.9,38.66,38.66,90260.0,36.8025,36.8878,36.6602,36.6602,90260.0
2022-08-08 11:40:00,38.67,38.69,38.48,38.53,79290.0,36.6697,36.6887,36.4895,36.5369,79290.0
2022-08-08 11:50:00,38.53,38.62,38.5,38.59,69045.0,36.5369,36.6223,36.5085,36.5938,69045.0
2022-08-08 12:00:00,38.57,38.6,38.4,38.4,82845.0,36.5749,36.6033,36.4137,36.4137,82845.0
2022-08-08 12:10:00,38.42,38.42,38.28,38.3,114465.0,36.4326,36.4326,36.2999,36.3188,114465.0
2022-08-08 12:20:00,38.3,38.4,38.25,38.37,39430.0,36.3188,36.4137,36.2714,36.3852,39430.0
2022-08-08 12:30:00,38.37,38.45,38.35,38.38,29915.0,36.3852,36.4611,36.3663,36.3947,29915.0
2022-08-08 12:40:00,38.37,38.42,38.37,38.41,21940.0,36.3852,36.4326,36.3852,36.4231,21940.0
2022-08-08 12:50:00,38.4,38.43,38.39,38.42,16035.0,36.4137,36.4421,36.4042,36.4326,16035.0
2022-08-08 13:00:00,38.42,38.43,38.32,38.35,35000.0,36.4326,36.4421,36.3378,36.3663,35000.0
2022-08-08 13:10:00,38.33,38.45,38.3,38.44,33530.0,36.3473,36.4611,36.3188,36.4516,33530.0
2022-08-08 13:20:00,38.43,38.44,38.32,38.32,32205.0,36.4421,36.4516,36.3378,36.3378,32205.0
2022-08-08 13:30:00,38.32,38.4,38.3,38.33,51890.0,36.3378,36.4137,36.3188,36.3473,51890.0
2022-08-08 13:40:00,38.33,38.43,38.33,38.43,37055.0,36.3473,36.4421,36.3473,36.4421,37055.0
2022-08-08 13:50:00,38.43,38.44,38.38,38.38,32730.0,36.4421,36.4516,36.3947,36.3947,32730.0
2022-08-08 14:00:00,38.38,38.38,38.23,38.34,69180.0,36.3947,36.3947,36.2525,36.3568,69180.0
2022-08-08 14:10:00,38.33,38.35,38.27,38.3,54820.0,36.3473,36.3663,36.2904,36.3188,54820.0
2022-08-08 14:20:00,38.32,38.33,38.28,38.29,40445.0,36.3378,36.3473,36.2999,36.3094,40445.0
2022-08-08 14:30:00,38.3,38.32,38.25,38.26,30095.0,36.3188,36.3378,36.2714,36.2809,30095.0
2022-08-08 14:40:00,38.26,38.28,38.21,38.23,35030.0,36.2809,36.2999,36.2335,36.2525,35030.0
2022-08-08 14:50:00,38.22,38.26,38.16,38.25,35920.0,36.243,36.2809,36.1861,36.2714,35920.0
2022-08-08 15:00:00,38.25,38.25,38.2,38.2,42090.0,36.2714,36.2714,36.224,36.224,42090.0
2022-08-08 15:10:00,38.21,38.24,38.14,38.24,61275.0,36.2335,36.2619,36.1671,36.2619,61275.0
2022-08-08 15:20:00,38.25,38.29,38.2,38.24,63410.0,36.2714,36.3094,36.224,36.2619,63410.0
2022-08-08 15:30:00,38.21,38.29,38.21,38.24,96185.0,36.2335,36.3094,36.2335,36.2619,96185.0
2022-08-08 15:40:00,38.24,38.33,38.24,38.32,126790.0,36.2619,36.3473,36.2619,36.3378,126790.0
2022-08-08 15:50:00,38.32,38.42,38.32,38.39,554920.0,36.3378,36.4326,36.3378,36.4042,554920.0
2022-08-09 09:30:00,38.55,38.55,38.25,38.31,101240.0,36.5559,36.5559,36.2714,36.3283,101240.0
2022-08-09 09:40:00,38.34,38.35,37.96,37.97,97315.0,36.3568,36.3663,35.9964,36.0059,97315.0
2022-08-09 09:50:00,37.97,38.01,37.82,37.94,44265.0,36.0059,36.0438,35.8637,35.9775,44265.0
2022-08-09 10:00:00,37.93,37.94,37.74,37.76,48490.0,35.968,35.9775,35.7878,35.8068,48490.0
2022-08-09 10:10:00,37.75,37.97,37.74,37.97,22870.0,35.7973,36.0059,35.7878,36.0059,22870.0
2022-08-09 10:20:00,37.98,38.02,37.87,37.92,76325.0,36.0154,36.0533,35.9111,35.9585,76325.0
2022-08-09 10:30:00,37.9,37.95,37.81,37.87,91905.0,35.9395,35.9869,35.8542,35.9111,91905.0
2022-08-09 10:40:00,37.87,37.93,37.81,37.92,43340.0,35.9111,35.968,35.8542,35.9585,43340.0
2022-08-09 10:50:00,37.93,37.96,37.78,37.8,80285.0,35.968,35.9964,35.8257,35.8447,80285.0
2022-08-09 11:00:00,37.8,37.89,37.73,37.89,89545.0,35.8447,35.93,35.7783,35.93,89545.0
2022-08-09 11:10:00,37.9,38.08,37.88,38.06,154785.0,35.9395,36.1102,35.9206,36.0913,154785.0
2022-08-09 11:20:00,38.07,38.16,38.06,38.1,64775.0,36.1007,36.1861,36.0913,36.1292,64775.0
2022-08-09 11:30:00,38.12,38.14,38.03,38.08,43545.0,36.1481,36.1671,36.0628,36.1102,43545.0
2022-08-09 11:40:00,38.1,38.14,38.08,38.11,44970.0,36.1292,36.1671,36.1102,36.1387,44970.0
2022-08-09 11:50:00,38.09,38.16,38.03,38.03,33555.0,36.1197,36.1861,36.0628,36.0628,33555.0
2022-08-09 12:00:00,38.05,38.11,37.98,38.09,41250.0,36.0818,36.1387,36.0154,36.1197,41250.0
2022-08-09 12:10:00,38.1,38.14,38.07,38.1,38630.0,36.1292,36.1671,36.1007,36.1292,38630.0
2022-08-09 12:20:00,38.1,38.11,37.98,38.01,41555.0,36.1292,36.1387,36.0154,36.0438,41555.0
2022-08-09 12:30:00,38.02,38.04,37.97,38.02,43775.0,36.0533,36.0723,36.0059,36.0533,43775.0
2022-08-09 12:40:00,38.01,38.04,37.98,38.02,31250.0,36.0438,36.0723,36.0154,36.0533,31250.0
2022-08-09 12:50:00,38.03,38.07,37.98,38.05,26870.0,36.0628,36.1007,36.0154,36.0818,26870.0
2022-08-09 13:00:00,38.05,38.05,38.0,38.04,28675.0,36.0818,36.0818,36.0344,36.0723,28675.0
2022-08-09 13:10:00,38.05,38.11,38.02,38.09,35565.0,36.0818,36.1387,36.0533,36.1197,35565.0
2022-08-09 13:20:00,38.09,38.17,38.08,38.11,53270.0,36.1197,36.1956,36.1102,36.1387,53270.0
2022-08-09 13:30:00,38.1,38.12,38.07,38.09,55150.0,36.1292,36.1481,36.1007,36.1197,55150.0
2022-08-09 13:40:00,38.09,38.11,38.05,38.09,65490.0,36.1197,36.1387,36.0818,36.1197,65490.0
2022-08-09 13:50:00,38.1,38.24,38.08,38.21,35005.0,36.1292,36.2619,36.1102,36.2335,35005.0
2022-08-09 14:00:00,38.22,38.28,38.19,38.25,61475.0,36.243,36.2999,36.2145,36.2714,61475.0
2022-08-09 14:10:00,38.25,38.3,38.2,38.25,78590.0,36.2714,36.3188,36.224,36.2714,78590.0
2022-08-09 14:20:00,38.29,38.3,38.22,38.23,79960.0,36.3094,36.3188,36.243,36.2525,79960.0
2022-08-09 14:30:00,38.24,38.25,38.19,38.23,62135.0,36.2619,36.2714,36.2145,36.2525,62135.0
2022-08-09 14:40:00,38.22,38.26,38.21,38.24,50395.0,36.243,36.2809,36.2335,36.2619,50395.0
2022-08-09 14:50:00,38.23,38.3,38.21,38.26,71075.0,36.2525,36.3188,36.2335,36.2809,71075.0
2022-08-09 15:00:00,38.25,38.27,38.16,38.17,51560.0,36.2714,36.2904,36.1861,36.1956,51560.0
2022-08-09 15:10:00,38.14,38.17,38.12,38.13,34575.0,36.1671,36.1956,36.1481,36.1576,34575.0
2022-08-09 15:20:00,38.14,38.18,38.13,38.15,73500.0,36.1671,36.205,36.1576,36.1766,73500.0
2022-08-09 15:30:00,38.14,38.2,38.09,38.1,113440.0,36.1671,36.224,36.1197,36.1292,113440.0
2022-08-09 15:40:00,38.09,38.13,38.05,38.09,101900.0,36.1197,36.1576,36.0818,36.1197,101900.0
2022-08-09 15:50:00,38.11,38.15,38.04,38.14,379925.0,36.1387,36.1766,36.0723,36.1671,379925.0
2022-08-10 09:30:00,38.61,39.19,38.61,39.04,238640.0,36.6128,37.1628,36.6128,37.0206,238640.0
2022-08-10 09:40:00,39.05,39.09,38.65,38.65,131340.0,37.03,37.068,36.6507,36.6507,131340.0
2022-08-10 09:50:00,38.69,38.86,38.61,38.86,81495.0,36.6887,36.8499,36.6128,36.8499,81495.0
2022-08-10 10:00:00,38.83,38.95,38.73,38.85,81600.0,36.8214,36.9352,36.7266,36.8404,81600.0
2022-08-10 10:10:00,38.86,38.93,38.77,38.77,58155.0,36.8499,36.9162,36.7645,36.7645,58155.0
2022-08-10 10:20:00,38.73,38.84,38.68,38.72,142310.0,36.7266,36.8309,36.6792,36.7171,142310.0
2022-08-10 10:30:00,38.74,38.92,38.69,38.91,51240.0,36.7361,36.9068,36.6887,36.8973,51240.0
2022-08-10 10:40:00,38.9,38.96,38.87,38.91,98660.0,36.8878,36.9447,36.8594,36.8973,98660.0
2022-08-10 10:50:00,38.92,39.07,38.91,39.07,140070.0,36.9068,37.049,36.8973,37.049,140070.0
2022-08-10 11:00:00,39.07,39.23,39.07,39.13,138720.0,37.049,37.2007,37.049,37.1059,138720.0
2022-08-10 11:10:00,39.13,39.13,38.95,39.01,96765.0,37.1059,37.1059,36.9352,36.9921,96765.0
2022-08-10 11:20:00,38.99,39.1,38.97,39.07,109170.0,36.9731,37.0775,36.9542,37.049,109170.0
2022-08-10 11:30:00,39.09,39.13,38.99,39.01,69200.0,37.068,37.1059,36.9731,36.9921,69200.0
2022-08-10 11:40:00,39.01,39.1,39.01,39.05,46935.0,36.9921,37.0775,36.9921,37.03,46935.0
2022-08-10 11:50:00,39.06,39.11,39.03,39.05,40800.0,37.0395,37.0869,37.0111,37.03,40800.0
2022-08-10 12:00:00,39.06,39.06,38.93,38.96,36130.0,37.0395,37.0395,36.9162,36.9447,36130.0
2022-08-10 12:10:00,38.99,39.07,38.98,39.01,46955.0,36.9731,37.049,36.9637,36.9921,46955.0
2022-08-10 12:20:00,39.03,39.06,38.99,39.06,37185.0,37.0111,37.0395,36.9731,37.0395,37185.0
2022-08-10 12:30:00,39.05,39.1,38.97,38.99,68105.0,37.03,37.0775,36.9542,36.9731,68105.0
2022-08-10 12:40:00,38.99,39.05,38.94,38.95,45210.0,36.9731,37.03,36.9257,36.9352,45210.0
2022-08-10 12:50:00,38.93,39.02,38.92,39.0,32405.0,36.9162,37.0016,36.9068,36.9826,32405.0
2022-08-10 13:00:00,39.02,39.02,38.92,38.97,34065.0,37.0016,37.0016,36.9068,36.9542,34065.0
2022-08-10 13:10:00,38.96,38.97,38.86,38.89,40375.0,36.9447,36.9542,36.8499,36.8783,40375.0
2022-08-10 13:20:00,38.9,38.9,38.8,38.8,63995.0,36.8878,36.8878,36.793,36.793,63995.0
2022-08-10 13:30:00,38.82,38.88,38.8,38.83,71870.0,36.8119,36.8688,36.793,36.8214,71870.0
2022-08-10 13:40:00,38.83,38.9,38.81,38.86,43630.0,36.8214,36.8878,36.8025,36.8499,43630.0
2022-08-10 13:50:00,38.87,38.87,38.76,38.76,59830.0,36.8594,36.8594,36.755,36.755,59830.0
2022-08-10 14:00:00,38.78,38.78,38.68,38.68,39740.0,36.774,36.774,36.6792,36.6792,39740.0
2022-08-10 14:10:00,38.69,38.72,38.63,38.63,59050.0,36.6887,36.7171,36.6318,36.6318,59050.0
2022-08-10 14:20:00,38.64,38.64,38.56,38.61,44440.0,36.6413,36.6413,36.5654,36.6128,44440.0
2022-08-10 14:30:00,38.61,38.63,38.54,38.6,56770.0,36.6128,36.6318,36.5464,36.6033,56770.0
2022-08-10 14:40:00,38.6,38.63,38.55,38.55,38200.0,36.6033,36.6318,36.5559,36.5559,38200.0
2022-08-10 14:50:00,38.55,38.56,38.49,38.5,37440.0,36.5559,36.5654,36.499,36.5085,37440.0
2022-08-10 15:00:00,38.5,38.51,38.45,38.45,46765.0,36.5085,36.518,36.4611,36.4611,46765.0
2022-08-10 15:10:00,38.46,38.49,38.39,38.39,50390.0,36.4706,36.499,36.4042,36.4042,50390.0
2022-08-10 15:20:00,38.38,38.47,38.37,38.47,65435.0,36.3947,36.48,36.3852,36.48,65435.0
2022-08-10 15:30:00,38.46,38.48,38.42,38.47,104075.0,36.4706,36.4895,36.4326,36.48,104075.0
2022-08-10 15:40:00,38.46,38.5,38.45,38.47,144830.0,36.4706,36.5085,36.4611,36.48,144830.0
2022-08-10 15:50:00,38.45,38.5,38.43,38.46,436880.0,36.4611,36.5085,36.4421,36.4706,436880.0
2022-08-11 09:30:00,38.57,38.87,38.49,38.72,81910.0,36.5749,36.8594,36.499,36.7171,81910.0
2022-08-11 09:40:00,38.72,38.8,38.64,38.77,43375.0,36.7171,36.793,36.6413,36.7645,43375.0
2022-08-11 09:50:00,38.73,38.87,38.73,38.79,50490.0,36.7266,36.8594,36.7266,36.7835,50490.0
2022-08-11 10:00:00,38.82,38.85,38.73,38.74,65545.0,36.8119,36.8404,36.7266,36.7361,65545.0
2022-08-11 10:10:00,38.75,38.82,38.7,38.82,107120.0,36.7456,36.8119,36.6981,36.8119,107120.0
2022-08-11 10:20:00,38.79,38.82,38.6,38.77,64855.0,36.7835,36.8119,36.6033,36.7645,64855.0
2022-08-11 10:30:00,38.77,38.83,38.74,38.74,38160.0,36.7645,36.8214,36.7361,36.7361,38160.0
2022-08-11 10:40:00,38.73,38.79,38.7,38.75,31830.0,36.7266,36.7835,36.6981,36.7456,31830.0
2022-08-11 10:50:00,38.76,38.87,38.76,38.83,45955.0,36.755,36.8594,36.755,36.8214,45955.0
2022-08-11 11:00:00,38.81,38.84,38.69,38.76,60845.0,36.8025,36.8309,36.6887,36.755,60845.0
2022-08-11 11:10:00,38.79,38.84,38.74,38.75,68465.0,36.7835,36.8309,36.7361,36.7456,68465.0
2022-08-11 11:20:00,38.78,38.9,38.75,38.88,106815.0,36.774,36.8878,36.7456,36.8688,106815.0
2022-08-11 11:30:00,38.87,38.87,38.78,38.79,95385.0,36.8594,36.8594,36.774,36.7835,95385.0
2022-08-11 11:40:00,38.78,38.8,38.68,38.71,45285.0,36.774,36.793,36.6792,36.7076,45285.0
2022-08-11 11:50:00,38.72,38.8,38.69,38.79,42825.0,36.7171,36.793,36.6887,36.7835,42825.0
2022-08-11 12:00:00,38.78,38.78,38.7,38.74,26780.0,36.774,36.774,36.6981,36.7361,26780.0
2022-08-11 12:10:00,38.74,38.77,38.7,38.74,53015.0,36.7361,36.7645,36.6981,36.7361,53015.0
2022-08-11 12:20:00,38.75,38.76,38.68,38.73,27095.0,36.7456,36.755,36.6792,36.7266,27095.0
2022-08-11 12:30:00,38.75,38.79,38.73,38.73,31975.0,36.7456,36.7835,36.7266,36.7266,31975.0
2022-08-11 12:40:00,38.73,38.75,38.71,38.74,20760.0,36.7266,36.7456,36.7076,36.7361,20760.0
2022-08-11 12:50:00,38.75,38.8,38.74,38.74,20250.0,36.7456,36.793,36.7361,36.7361,20250.0
2022-08-11 13:00:00,38.75,38.78,38.72,38.75,13955.0,36.7456,36.774,36.7171,36.7456,13955.0
2022-08-11 13:10:00,38.74,38.83,38.74,38.83,23685.0,36.7361,36.8214,36.7361,36.8214,23685.0
2022-08-11 13:20:00,38.84,38.85,38.79,38.81,16010.0,36.8309,36.8404,36.7835,36.8025,16010.0
2022-08-11 13:30:00,38.81,38.86,38.8,38.81,80440.0,36.8025,36.8499,36.793,36.8025,80440.0
2022-08-11 13:40:00,38.82,38.84,38.8,38.84,17080.0,36.8119,36.8309,36.793,36.8309,17080.0
2022-08-11 13:50:00,38.84,38.87,38.78,38.87,34875.0,36.8309,36.8594,36.774,36.8594,34875.0
2022-08-11 14:00:00,38.86,38.9,38.83,38.83,35715.0,36.8499,36.8878,36.8214,36.8214,35715.0
2022-08-11 14:10:00,38.85,38.94,38.84,38.93,35865.0,36.8404,36.9257,36.8309,36.9162,35865.0
2022-08-11 14:20:00,38.93,38.97,38.91,38.94,54750.0,36.9162,36.9542,36.8973,36.9257,54750.0
2022-08-11 14:30:00,38.93,38.98,38.91,38.98,50900.0,36.9162,36.9637,36.8973,36.9637,50900.0
2022-08-11 14:40:00,38.99,39.02,38.94,38.99,41695.0,36.9731,37.0016,36.9257,36.9731,41695.0
2022-08-11 14:50:00,39.01,39.04,38.92,39.01,54035.0,36.9921,37.0206,36.9068,36.9921,54035.0
2022-08-11 15:00:00,39.0,39.05,38.94,39.0,38595.0,36.9826,37.03,36.9257,36.9826,38595.0
2022-08-11 15:10:00,39.0,39.06,38.97,39.04,50380.0,36.9826,37.0395,36.9542,37.0206,50380.0
2022-08-11 15:20:00,39.03,39.05,39.0,39.01,54355.0,37.0111,37.03,36.9826,36.9921,54355.0
2022-08-11 15:30:00,39.0,39.04,38.98,39.0,121580.0,36.9826,37.0206,36.9637,36.9826,121580.0
2022-08-11 15:40:00,39.01,39.02,38.94,38.96,206820.0,36.9921,37.0016,36.9257,36.9447,206820.0
2022-08-11 15:50:00,38.95,38.99,38.93,38.97,551565.0,36.9352,36.9731,36.9162,36.9542,551565.0
2022-08-12 09:30:00,39.31,39.31,38.85,39.04,77185.0,37.2766,37.2766,36.8404,37.0206,77185.0
2022-08-12 09:40:00,39.1,39.17,39.05,39.14,88605.0,37.0775,37.1438,37.03,37.1154,88605.0
2022-08-12 09:50:00,39.16,39.24,39.12,39.14,93070.0,37.1344,37.2102,37.0964,37.1154,93070.0
2022-08-12 10:00:00,39.11,39.14,38.98,39.13,34795.0,37.0869,37.1154,36.9637,37.1059,34795.0
2022-08-12 10:10:00,39.14,39.19,39.05,39.16,50870.0,37.1154,37.1628,37.03,37.1344,50870.0
2022-08-12 10:20:00,39.16,39.21,39.14,39.14,54855.0,37.1344,37.1818,37.1154,37.1154,54855.0
2022-08-12 10:30:00,39.14,39.22,39.07,39.08,51660.0,37.1154,37.1912,37.049,37.0585,51660.0
2022-08-12 10:40:00,39.08,39.08,38.96,39.01,70185.0,37.0585,37.0585,36.9447,36.9921,70185.0
2022-08-12 10:50:00,38.99,39.14,38.98,39.11,48605.0,36.9731,37.1154,36.9637,37.0869,48605.0
2022-08-12 11:00:00,39.09,39.13,39.07,39.07,52515.0,37.068,37.1059,37.049,37.049,52515.0
2022-08-12 11:10:00,39.03,39.18,39.03,39.17,34895.0,37.0111,37.1533,37.0111,37.1438,34895.0
2022-08-12 11:20:00,39.15,39.17,39.09,39.14,42660.0,37.1249,37.1438,37.068,37.1154,42660.0
2022-08-12 11:30:00,39.14,39.2,39.14,39.14,24940.0,37.1154,37.1723,37.1154,37.1154,24940.0
2022-08-12 11:40:00,39.14,39.17,39.11,39.15,30300.0,37.1154,37.1438,37.0869,37.1249,30300.0
2022-08-12 11:50:00,39.14,39.17,39.13,39.13,14800.0,37.1154,37.1438,37.1059,37.1059,14800.0
2022-08-12 12:00:00,39.14,39.22,39.14,39.19,16890.0,37.1154,37.1912,37.1154,37.1628,16890.0
2022-08-12 12:10:00,39.19,39.22,39.15,39.17,44875.0,37.1628,37.1912,37.1249,37.1438,44875.0
2022-08-12 12:20:00,39.14,39.16,39.09,39.09,9000.0,37.1154,37.1344,37.068,37.068,9000.0
2022-08-12 12:30:00,39.09,39.13,39.07,39.12,24950.0,37.068,37.1059,37.049,37.0964,24950.0
2022-08-12 12:40:00,39.11,39.12,39.06,39.1,17535.0,37.0869,37.0964,37.0395,37.0775,17535.0
2022-08-12 12:50:00,39.1,39.12,39.08,39.1,27140.0,37.0775,37.0964,37.0585,37.0775,27140.0
2022-08-12 13:00:00,39.1,39.1,39.05,39.08,47660.0,37.0775,37.0775,37.03,37.0585,47660.0
2022-08-12 13:10:00,39.07,39.1,39.04,39.08,35510.0,37.049,37.0775,37.0206,37.0585,35510.0
2022-08-12 13:20:00,39.08,39.09,39.02,39.05,27960.0,37.0585,37.068,37.0016,37.03,27960.0
2022-08-12 13:30:00,39.05,39.1,39.02,39.04,52180.0,37.03,37.0775,37.0016,37.0206,52180.0
2022-08-12 13:40:00,39.03,39.07,39.02,39.06,37650.0,37.0111,37.049,37.0016,37.0395,37650.0
2022-08-12 13:50:00,39.06,39.1,39.05,39.06,30350.0,37.0395,37.0775,37.03,37.0395,30350.0
2022-08-12 14:00:00,39.06,39.09,39.04,39.06,21700.0,37.0395,37.068,37.0206,37.0395,21700.0
2022-08-12 14:10:00,39.04,39.09,39.04,39.09,17500.0,37.0206,37.068,37.0206,37.068,17500.0
2022-08-12 14:20:00,39.07,39.1,39.05,39.08,11270.0,37.049,37.0775,37.03,37.0585,11270.0
2022-08-12 14:30:00,39.09,39.14,39.07,39.1,23985.0,37.068,37.1154,37.049,37.0775,23985.0
2022-08-12 14:40:00,39.11,39.17,39.1,39.16,42235.0,37.0869,37.1438,37.0775,37.1344,42235.0
2022-08-12 14:50:00,39.16,39.22,39.16,39.21,17390.0,37.1344,37.1912,37.1344,37.1818,17390.0
2022-08-12 15:00:00,39.22,39.28,39.21,39.28,21350.0,37.1912,37.2481,37.1818,37.2481,21350.0
2022-08-12 15:10:00,39.29,39.34,39.28,39.34,37620.0,37.2576,37.305,37.2481,37.305,37620.0
2022-08-12 15:20:00,39.34,39.34,39.19,39.25,71450.0,37.305,37.305,37.1628,37.2197,71450.0
2022-08-12 15:30:00,39.25,39.27,39.21,39.24,53580.0,37.2197,37.2387,37.1818,37.2102,53580.0
2022-08-12 15:40:00,39.25,39.37,39.25,39.37,88145.0,37.2197,37.3335,37.2197,37.3335,88145.0
2022-08-12 15:50:00,39.37,39.4,39.32,39.39,325785.0,37.3335,37.3619,37.2861,37.3525,325785.0
2022-08-15 09:30:00,39.49,39.7,39.21,39.4,159200.0,37.4473,37.6464,37.1818,37.3619,159200.0
2022-08-15 09:40:00,39.42,39.45,39.23,39.41,135275.0,37.3809,37.4094,37.2007,37.3714,135275.0
2022-08-15 09:50:00,39.38,39.5,39.3,39.5,213960.0,37.343,37.4568,37.2671,37.4568,213960.0
2022-08-15 10:00:00,39.51,39.62,39.46,39.56,94615.0,37.4662,37.5706,37.4188,37.5137,94615.0
2022-08-15 10:10:00,39.58,39.75,39.56,39.75,59080.0,37.5326,37.6938,37.5137,37.6938,59080.0
2022-08-15 10:20:00,39.75,39.79,39.67,39.77,74340.0,37.6938,37.7318,37.618,37.7128,74340.0
2022-08-15 10:30:00,39.74,39.83,39.69,39.74,85130.0,37.6844,37.7697,37.6369,37.6844,85130.0
2022-08-15 10:40:00,39.74,39.75,39.67,39.67,86630.0,37.6844,37.6938,37.618,37.618,86630.0
2022-08-15 10:50:00,39.69,39.72,39.59,39.66,109425.0,37.6369,37.6654,37.5421,37.6085,109425.0
2022-08-15 11:00:00,39.68,39.7,39.62,39.64,127455.0,37.6275,37.6464,37.5706,37.5895,127455.0
2022-08-15 11:10:00,39.65,39.66,39.56,39.62,111735.0,37.599,37.6085,37.5137,37.5706,111735.0
2022-08-15 11:20:00,39.63,39.65,39.56,39.58,69770.0,37.58,37.599,37.5137,37.5326,69770.0
2022-08-15 11:30:00,39.58,39.63,39.5,39.62,58770.0,37.5326,37.58,37.4568,37.5706,58770.0
2022-08-15 11:40:00,39.64,39.65,39.56,39.59,48125.0,37.5895,37.599,37.5137,37.5421,48125.0
2022-08-15 11:50:00,39.6,39.63,39.57,39.59,30000.0,37.5516,37.58,37.5231,37.5421,30000.0
2022-08-15 12:00:00,39.61,39.66,39.59,39.63,38325.0,37.5611,37.6085,37.5421,37.58,38325.0
2022-08-15 12:10:00,39.64,39.71,39.64,39.66,40905.0,37.5895,37.6559,37.5895,37.6085,40905.0
2022-08-15 12:20:00,39.67,39.7,39.62,39.62,41080.0,37.618,37.6464,37.5706,37.5706,41080.0
2022-08-15 12:30:00,39.63,39.66,39.61,39.62,26050.0,37.58,37.6085,37.5611,37.5706,26050.0
2022-08-15 12:40:00,39.62,39.62,39.55,39.57,58655.0,37.5706,37.5706,37.5042,37.5231,58655.0
2022-08-15 12:50:00,39.59,39.68,39.59,39.65,38805.0,37.5421,37.6275,37.5421,37.599,38805.0
2022-08-15 13:00:00,39.64,39.69,39.63,39.66,33370.0,37.5895,37.6369,37.58,37.6085,33370.0
2022-08-15 13:10:00,39.66,39.68,39.6,39.62,43170.0,37.6085,37.6275,37.5516,37.5706,43170.0
2022-08-15 13:20:00,39.62,39.67,39.61,39.66,41565.0,37.5706,37.618,37.5611,37.6085,41565.0
2022-08-15 13:30:00,39.66,39.67,39.62,39.66,61570.0,37.6085,37.618,37.5706,37.6085,61570.0
2022-08-15 13:40:00,39.65,39.66,39.6,39.65,37000.0,37.599,37.6085,37.5516,37.599,37000.0
2022-08-15 13:50:00,39.65,39.69,39.62,39.66,46950.0,37.599,37.6369,37.5706,37.6085,46950.0
2022-08-15 14:00:00,39.66,39.67,39.59,39.6,35000.0,37.6085,37.618,37.5421,37.5516,35000.0
2022-08-15 14:10:00,39.59,39.69,39.59,39.67,92045.0,37.5421,37.6369,37.5421,37.618,92045.0
2022-08-15 14:20:00,39.68,39.69,39.64,39.67,48680.0,37.6275,37.6369,37.5895,37.618,48680.0
2022-08-15 14:30:00,39.69,39.69,39.65,39.68,35260.0,37.6369,37.6369,37.599,37.6275,35260.0
2022-08-15 14:40:00,39.68,39.69,39.67,39.68,46230.0,37.6275,37.6369,37.618,37.6275,46230.0
2022-08-15 14:50:00,39.68,39.69,39.66,39.67,72805.0,37.6275,37.6369,37.6085,37.618,72805.0
2022-08-15 15:00:00,39.67,39.71,39.66,39.67,62710.0,37.618,37.6559,37.6085,37.618,62710.0
2022-08-15 15:10:00,39.68,39.83,39.68,39.83,70775.0,37.6275,37.7697,37.6275,37.7697,70775.0
2022-08-15 15:20:00,39.83,39.89,39.81,39.89,68165.0,37.7697,37.8266,37.7507,37.8266,68165.0
2022-08-15 15:30:00,39.88,39.9,39.84,39.89,83325.0,37.8171,37.8361,37.7792,37.8266,83325.0
2022-08-15 15:40:00,39.89,39.89,39.72,39.73,103860.0,37.8266,37.8266,37.6654,37.6749,103860.0
2022-08-15 15:50:00,39.74,39.76,39.63,39.65,397015.0,37.6844,37.7033,37.58,37.599,397015.0
2022-08-16 09:30:00,39.71,40.39,39.71,40.28,133410.0,37.6559,38.3007,37.6559,38.1964,133410.0
2022-08-16 09:40:00,40.26,40.56,40.23,40.39,119030.0,38.1775,38.4619,38.149,38.3007,119030.0
2022-08-16 09:50:00,40.4,40.68,40.33,40.66,96670.0,38.3102,38.5757,38.2438,38.5568,96670.0
2022-08-16 10:00:00,40.67,40.68,40.49,40.68,77690.0,38.5662,38.5757,38.3956,38.5757,77690.0
2022-08-16 10:10:00,40.69,40.73,40.63,40.7,96000.0,38.5852,38.6231,38.5283,38.5947,96000.0
2022-08-16 10:20:00,40.68,40.75,40.64,40.7,43140.0,38.5757,38.6421,38.5378,38.5947,43140.0
2022-08-16 10:30:00,40.66,40.66,40.5,40.56,43205.0,38.5568,38.5568,38.405,38.4619,43205.0
2022-08-16 10:40:00,40.6,40.63,40.54,40.57,53960.0,38.4999,38.5283,38.443,38.4714,53960.0
2022-08-16 10:50:00,40.57,40.74,40.57,40.65,59730.0,38.4714,38.6326,38.4714,38.5473,59730.0
2022-08-16 11:00:00,40.66,40.72,40.53,40.56,60840.0,38.5568,38.6137,38.4335,38.4619,60840.0
2022-08-16 11:10:00,40.55,40.69,40.55,40.69,42015.0,38.4525,38.5852,38.4525,38.5852,42015.0
2022-08-16 11:20:00,40.69,40.81,40.65,40.8,50460.0,38.5852,38.699,38.5473,38.6895,50460.0
2022-08-16 11:30:00,40.75,40.96,40.75,40.96,86895.0,38.6421,38.8412,38.6421,38.8412,86895.0
2022-08-16 11:40:00,40.94,41.13,40.94,41.12,131190.0,38.8223,39.0024,38.8223,38.993,131190.0
2022-08-16 11:50:00,41.12,41.31,41.09,41.31,92215.0,38.993,39.1731,38.9645,39.1731,92215.0
2022-08-16 12:00:00,41.29,41.3,41.16,41.2,65910.0,39.1542,39.1637,39.0309,39.0688,65910.0
2022-08-16 12:10:00,41.21,41.28,41.2,41.26,57965.0,39.0783,39.1447,39.0688,39.1257,57965.0
2022-08-16 12:20:00,41.26,41.26,41.15,41.2,58640.0,39.1257,39.1257,39.0214,39.0688,58640.0
2022-08-16 12:30:00,41.2,41.24,41.15,41.2,31185.0,39.0688,39.1068,39.0214,39.0688,31185.0
2022-08-16 12:40:00,41.2,41.22,41.12,41.13,35100.0,39.0688,39.0878,38.993,39.0024,35100.0
2022-08-16 12:50:00,41.11,41.16,41.05,41.1,61035.0,38.9835,39.0309,38.9266,38.974,61035.0
2022-08-16 13:00:00,41.11,41.13,40.99,41.13,62660.0,38.9835,39.0024,38.8697,39.0024,62660.0
2022-08-16 13:10:00,41.13,41.21,41.11,41.19,30865.0,39.0024,39.0783,38.9835,39.0593,30865.0
2022-08-16 13:20:00,41.17,41.21,41.16,41.17,26445.0,39.0404,39.0783,39.0309,39.0404,26445.0
2022-08-16 13:30:00,41.2,41.2,41.11,41.15,44040.0,39.0688,39.0688,38.9835,39.0214,44040.0
2022-08-16 13:40:00,41.15,41.22,41.06,41.22,68320.0,39.0214,39.0878,38.9361,39.0878,68320.0
2022-08-16 13:50:00,41.23,41.26,41.16,41.24,72555.0,39.0973,39.1257,39.0309,39.1068,72555.0
2022-08-16 14:00:00,41.22,41.29,41.19,41.29,30015.0,39.0878,39.1542,39.0593,39.1542,30015.0
2022-08-16 14:10:00,41.29,41.34,41.26,41.28,45405.0,39.1542,39.2016,39.1257,39.1447,45405.0
2022-08-16 14:20:00,41.28,41.33,41.26,41.28,44685.0,39.1447,39.1921,39.1257,39.1447,44685.0
2022-08-16 14:30:00,41.29,41.3,41.07,41.08,77660.0,39.1542,39.1637,38.9456,38.955,77660.0
2022-08-16 14:40:00,41.06,41.09,40.91,40.94,186355.0,38.9361,38.9645,38.7938,38.8223,186355.0
2022-08-16 14:50:00,40.94,41.01,40.92,40.98,45620.0,38.8223,38.8887,38.8033,38.8602,45620.0
2022-08-16 15:00:00,40.96,40.97,40.85,40.92,41715.0,38.8412,38.8507,38.7369,38.8033,41715.0
2022-08-16 15:10:00,40.89,40.9,40.81,40.87,124185.0,38.7749,38.7843,38.699,38.7559,124185.0
2022-08-16 15:20:00,40.88,41.01,40.87,40.96,185365.0,38.7654,38.8887,38.7559,38.8412,185365.0
2022-08-16 15:30:00,40.96,40.97,40.85,40.86,217215.0,38.8412,38.8507,38.7369,38.7464,217215.0
2022-08-16 15:40:00,40.85,40.99,40.81,40.99,148690.0,38.7369,38.8697,38.699,38.8697,148690.0
2022-08-16 15:50:00,40.99,41.01,40.93,40.94,386575.0,38.8697,38.8887,38.8128,38.8223,386575.0
2022-08-17 09:30:00,40.79,40.8,40.47,40.7,105170.0,38.68,38.6895,38.3766,38.5947,105170.0
2022-08-17 09:40:00,40.65,40.77,40.57,40.74,68495.0,38.5473,38.6611,38.4714,38.6326,68495.0
2022-08-17 09:50:00,40.7,41.03,40.6,40.95,74925.0,38.5947,38.9076,38.4999,38.8318,74925.0
2022-08-17 10:00:00,40.94,40.97,40.82,40.85,33725.0,38.8223,38.8507,38.7085,38.7369,33725.0
2022-08-17 10:10:00,40.81,40.9,40.77,40.87,40590.0,38.699,38.7843,38.6611,38.7559,40590.0
2022-08-17 10:20:00,40.91,40.92,40.78,40.79,43775.0,38.7938,38.8033,38.6706,38.68,43775.0
2022-08-17 10:30:00,40.79,40.8,40.67,40.74,164575.0,38.68,38.6895,38.5662,38.6326,164575.0
2022-08-17 10:40:00,40.78,40.82,40.71,40.74,37990.0,38.6706,38.7085,38.6042,38.6326,37990.0
2022-08-17 10:50:00,40.73,40.73,40.66,40.72,57485.0,38.6231,38.6231,38.5568,38.6137,57485.0
2022-08-17 11:00:00,40.72,40.81,40.68,40.68,81305.0,38.6137,38.699,38.5757,38.5757,81305.0
2022-08-17 11:10:00,40.68,40.74,40.65,40.7,53125.0,38.5757,38.6326,38.5473,38.5947,53125.0
2022-08-17 11:20:00,40.71,40.81,40.7,40.81,63930.0,38.6042,38.699,38.5947,38.699,63930.0
2022-08-17 11:30:00,40.8,40.84,40.74,40.84,108050.0,38.6895,38.7275,38.6326,38.7275,108050.0
2022-08-17 11:40:00,40.83,40.88,40.78,40.78,48720.0,38.718,38.7654,38.6706,38.6706,48720.0
2022-08-17 11:50:00,40.79,40.88,40.79,40.86,30835.0,38.68,38.7654,38.68,38.7464,30835.0
2022-08-17 12:00:00,40.86,40.94,40.85,40.88,44770.0,38.7464,38.8223,38.7369,38.7654,44770.0
2022-08-17 12:10:00,40.86,40.89,40.83,40.88,34355.0,38.7464,38.7749,38.718,38.7654,34355.0
2022-08-17 12:20:00,40.87,40.92,40.82,40.92,18315.0,38.7559,38.8033,38.7085,38.8033,18315.0
2022-08-17 12:30:00,40.92,40.96,40.9,40.94,38255.0,38.8033,38.8412,38.7843,38.8223,38255.0
2022-08-17 12:40:00,40.94,40.97,40.9,40.9,61370.0,38.8223,38.8507,38.7843,38.7843,61370.0
2022-08-17 12:50:00,40.88,40.89,40.83,40.89,22165.0,38.7654,38.7749,38.718,38.7749,22165.0
2022-08-17 13:00:00,40.89,40.89,40.8,40.8,54200.0,38.7749,38.7749,38.6895,38.6895,54200.0
2022-08-17 13:10:00,40.81,40.86,40.72,40.79,54420.0,38.699,38.7464,38.6137,38.68,54420.0
2022-08-17 13:20:00,40.77,40.81,40.75,40.8,62580.0,38.6611,38.699,38.6421,38.6895,62580.0
2022-08-17 13:30:00,40.8,40.83,40.74,40.83,47355.0,38.6895,38.718,38.6326,38.718,47355.0
2022-08-17 13:40:00,40.82,40.85,40.79,40.8,31190.0,38.7085,38.7369,38.68,38.6895,31190.0
2022-08-17 13:50:00,40.79,40.82,40.78,40.8,21105.0,38.68,38.7085,38.6706,38.6895,21105.0
2022-08-17 14:00:00,40.84,40.93,40.78,40.92,48115.0,38.7275,38.8128,38.6706,38.8033,48115.0
2022-08-17 14:10:00,40.91,41.04,40.9,41.0,32310.0,38.7938,38.9171,38.7843,38.8792,32310.0
2022-08-17 14:20:00,40.96,41.02,40.89,41.0,23750.0,38.8412,38.8981,38.7749,38.8792,23750.0
2022-08-17 14:30:00,40.99,41.11,40.98,41.11,26145.0,38.8697,38.9835,38.8602,38.9835,26145.0
2022-08-17 14:40:00,41.07,41.07,40.98,41.06,72085.0,38.9456,38.9456,38.8602,38.9361,72085.0
2022-08-17 14:50:00,41.02,41.05,40.98,41.03,43675.0,38.8981,38.9266,38.8602,38.9076,43675.0
2022-08-17 15:00:00,41.01,41.08,41.01,41.01,30750.0,38.8887,38.955,38.8887,38.8887,30750.0
2022-08-17 15:10:00,41.01,41.03,40.86,40.98,120600.0,38.8887,38.9076,38.7464,38.8602,120600.0
2022-08-17 15:20:00,40.95,41.04,40.93,41.02,127735.0,38.8318,38.9171,38.8128,38.8981,127735.0
2022-08-17 15:30:00,41.02,41.04,40.97,41.0,92005.0,38.8981,38.9171,38.8507,38.8792,92005.0
2022-08-17 15:40:00,41.0,41.05,40.93,40.96,267300.0,38.8792,38.9266,38.8128,38.8412,267300.0
2022-08-17 15:50:00,40.98,41.04,40.93,40.98,504280.0,38.8602,38.9171,38.8128,38.8602,504280.0
2022-08-18 09:30:00,41.0,41.2,40.81,41.13,86775.0,38.8792,39.0688,38.699,39.0024,86775.0
2022-08-18 09:40:00,41.13,41.13,40.96,40.96,88140.0,39.0024,39.0024,38.8412,38.8412,88140.0
2022-08-18 09:50:00,40.99,41.16,40.96,41.15,44380.0,38.8697,39.0309,38.8412,39.0214,44380.0
2022-08-18 10:00:00,41.15,41.19,41.07,41.11,101240.0,39.0214,39.0593,38.9456,38.9835,101240.0
2022-08-18 10:10:00,41.08,41.18,41.03,41.05,109095.0,38.955,39.0499,38.9076,38.9266,109095.0
2022-08-18 10:20:00,41.07,41.18,41.05,41.12,65385.0,38.9456,39.0499,38.9266,38.993,65385.0
2022-08-18 10:30:00,41.11,41.12,41.06,41.11,33105.0,38.9835,38.993,38.9361,38.9835,33105.0
2022-08-18 10:40:00,41.11,41.25,41.11,41.23,60780.0,38.9835,39.1162,38.9835,39.0973,60780.0
2022-08-18 10:50:00,41.22,41.28,41.09,41.11,112720.0,39.0878,39.1447,38.9645,38.9835,112720.0
2022-08-18 11:00:00,41.11,41.13,41.05,41.11,33590.0,38.9835,39.0024,38.9266,38.9835,33590.0
2022-08-18 11:10:00,41.11,41.2,41.07,41.19,112105.0,38.9835,39.0688,38.9456,39.0593,112105.0
2022-08-18 11:20:00,41.21,41.23,41.19,41.23,26425.0,39.0783,39.0973,39.0593,39.0973,26425.0
2022-08-18 11:30:00,41.21,41.26,41.19,41.22,27760.0,39.0783,39.1257,39.0593,39.0878,27760.0
2022-08-18 11:40:00,41.24,41.31,41.21,41.3,32835.0,39.1068,39.1731,39.0783,39.1637,32835.0
2022-08-18 11:50:00,41.31,41.37,41.28,41.29,86785.0,39.1731,39.23,39.1447,39.1542,86785.0
2022-08-18 12:00:00,41.29,41.31,41.12,41.17,50280.0,39.1542,39.1731,38.993,39.0404,50280.0
2022-08-18 12:10:00,41.17,41.21,41.04,41.12,119060.0,39.0404,39.0783,38.9171,38.993,119060.0
2022-08-18 12:20:00,41.13,41.13,40.99,41.0,86685.0,39.0024,39.0024,38.8697,38.8792,86685.0
2022-08-18 12:30:00,40.99,41.09,40.99,41.04,19155.0,38.8697,38.9645,38.8697,38.9171,19155.0
2022-08-18 12:40:00,41.06,41.06,40.98,41.01,15610.0,38.9361,38.9361,38.8602,38.8887,15610.0
2022-08-18 12:50:00,41.0,41.0,40.87,40.88,17970.0,38.8792,38.8792,38.7559,38.7654,17970.0
2022-08-18 13:00:00,40.89,40.93,40.87,40.93,36305.0,38.7749,38.8128,38.7559,38.8128,36305.0
2022-08-18 13:10:00,40.93,40.98,40.87,40.9,23250.0,38.8128,38.8602,38.7559,38.7843,23250.0
2022-08-18 13:20:00,40.91,40.92,40.88,40.92,40350.0,38.7938,38.8033,38.7654,38.8033,40350.0
2022-08-18 13:30:00,40.9,40.92,40.89,40.92,14480.0,38.7843,38.8033,38.7749,38.8033,14480.0
2022-08-18 13:40:00,40.93,40.95,40.85,40.85,24700.0,38.8128,38.8318,38.7369,38.7369,24700.0
2022-08-18 13:50:00,40.85,40.88,40.82,40.85,33290.0,38.7369,38.7654,38.7085,38.7369,33290.0
2022-08-18 14:00:00,40.85,40.9,40.84,40.89,17620.0,38.7369,38.7843,38.7275,38.7749,17620.0
2022-08-18 14:10:00,40.9,40.91,40.86,40.89,15025.0,38.7843,38.7938,38.7464,38.7749,15025.0
2022-08-18 14:20:00,40.89,40.94,40.88,40.91,23820.0,38.7749,38.8223,38.7654,38.7938,23820.0
2022-08-18 14:30:00,40.92,40.93,40.84,40.87,34465.0,38.8033,38.8128,38.7275,38.7559,34465.0
2022-08-18 14:40:00,40.87,40.9,40.86,40.9,12835.0,38.7559,38.7843,38.7464,38.7843,12835.0
2022-08-18 14:50:00,40.9,41.01,40.89,41.01,41220.0,38.7843,38.8887,38.7749,38.8887,41220.0
2022-08-18 15:00:00,41.0,41.01,40.96,41.0,25110.0,38.8792,38.8887,38.8412,38.8792,25110.0
2022-08-18 15:10:00,40.99,41.07,40.99,41.06,33985.0,38.8697,38.9456,38.8697,38.9361,33985.0
2022-08-18 15:20:00,41.08,41.08,41.01,41.06,49230.0,38.955,38.955,38.8887,38.9361,49230.0
2022-08-18 15:30:00,41.06,41.13,41.03,41.12,101720.0,38.9361,39.0024,38.9076,38.993,101720.0
2022-08-18 15:40:00,41.12,41.12,41.03,41.07,96365.0,38.993,38.993,38.9076,38.9456,96365.0
2022-08-18 15:50:00,41.06,41.13,41.01,41.06,584585.0,38.9361,39.0024,38.8887,38.9361,584585.0
2022-08-19 09:30:00,40.72,40.73,40.17,40.56,303510.0,38.7884,38.7979,38.2645,38.636,303510.0
2022-08-19 09:40:00,40.56,40.67,40.38,40.65,53325.0,38.636,38.7408,38.4645,38.7217,53325.0
2022-08-19 09:50:00,40.61,40.63,40.46,40.52,57655.0,38.6836,38.7027,38.5407,38.5979,57655.0
2022-08-19 10:00:00,40.52,40.53,40.44,40.44,48735.0,38.5979,38.6074,38.5217,38.5217,48735.0
2022-08-19 10:10:00,40.43,40.47,40.4,40.41,27755.0,38.5122,38.5503,38.4836,38.4931,27755.0
2022-08-19 10:20:00,40.41,40.53,40.41,40.49,35965.0,38.4931,38.6074,38.4931,38.5693,35965.0
2022-08-19 10:30:00,40.49,40.56,40.45,40.47,21000.0,38.5693,38.636,38.5312,38.5503,21000.0
2022-08-19 10:40:00,40.49,40.54,40.44,40.53,51690.0,38.5693,38.6169,38.5217,38.6074,51690.0
2022-08-19 10:50:00,40.53,40.54,40.37,40.45,53800.0,38.6074,38.6169,38.455,38.5312,53800.0
2022-08-19 11:00:00,40.43,40.47,40.36,40.38,32610.0,38.5122,38.5503,38.4455,38.4645,32610.0
2022-08-19 11:10:00,40.37,40.46,40.35,40.44,25610.0,38.455,38.5407,38.436,38.5217,25610.0
2022-08-19 11:20:00,40.46,40.53,40.45,40.51,54205.0,38.5407,38.6074,38.5312,38.5884,54205.0
2022-08-19 11:30:00,40.51,40.54,40.48,40.53,33820.0,38.5884,38.6169,38.5598,38.6074,33820.0
2022-08-19 11:40:00,40.53,40.6,40.48,40.57,91635.0,38.6074,38.6741,38.5598,38.6455,91635.0
2022-08-19 11:50:00,40.58,40.58,40.52,40.53,33380.0,38.655,38.655,38.5979,38.6074,33380.0
2022-08-19 12:00:00,40.54,40.61,40.52,40.52,111405.0,38.6169,38.6836,38.5979,38.5979,111405.0
2022-08-19 12:10:00,40.54,40.63,40.53,40.62,131130.0,38.6169,38.7027,38.6074,38.6931,131130.0
2022-08-19 12:20:00,40.63,40.68,40.63,40.66,50785.0,38.7027,38.7503,38.7027,38.7313,50785.0
2022-08-19 12:30:00,40.65,40.74,40.61,40.73,64920.0,38.7217,38.8075,38.6836,38.7979,64920.0
2022-08-19 12:40:00,40.73,40.75,40.67,40.73,40780.0,38.7979,38.817,38.7408,38.7979,40780.0
2022-08-19 12:50:00,40.74,40.8,40.74,40.78,20510.0,38.8075,38.8646,38.8075,38.8456,20510.0
2022-08-19 13:00:00,40.76,40.77,40.7,40.71,40605.0,38.8265,38.836,38.7694,38.7789,40605.0
2022-08-19 13:10:00,40.74,40.78,40.73,40.73,32635.0,38.8075,38.8456,38.7979,38.7979,32635.0
2022-08-19 13:20:00,40.73,40.74,40.66,40.7,66195.0,38.7979,38.8075,38.7313,38.7694,66195.0
2022-08-19 13:30:00,40.7,40.7,40.62,40.65,31600.0,38.7694,38.7694,38.6931,38.7217,31600.0
2022-08-19 13:40:00,40.64,40.72,40.64,40.72,21000.0,38.7122,38.7884,38.7122,38.7884,21000.0
2022-08-19 13:50:00,40.71,40.73,40.67,40.67,19165.0,38.7789,38.7979,38.7408,38.7408,19165.0
2022-08-19 14:00:00,40.65,40.68,40.63,40.64,19000.0,38.7217,38.7503,38.7027,38.7122,19000.0
2022-08-19 14:10:00,40.64,40.64,40.58,40.59,40465.0,38.7122,38.7122,38.655,38.6646,40465.0
2022-08-19 14:20:00,40.59,40.62,40.56,40.61,23000.0,38.6646,38.6931,38.636,38.6836,23000.0
2022-08-19 14:30:00,40.59,40.61,40.57,40.58,19660.0,38.6646,38.6836,38.6455,38.655,19660.0
2022-08-19 14:40:00,40.57,40.6,40.54,40.57,76300.0,38.6455,38.6741,38.6169,38.6455,76300.0
2022-08-19 14:50:00,40.57,40.58,40.48,40.51,169265.0,38.6455,38.655,38.5598,38.5884,169265.0
2022-08-19 15:00:00,40.5,40.5,40.4,40.48,131020.0,38.5788,38.5788,38.4836,38.5598,131020.0
2022-08-19 15:10:00,40.48,40.65,40.48,40.65,167775.0,38.5598,38.7217,38.5598,38.7217,167775.0
2022-08-19 15:20:00,40.63,40.73,40.62,40.72,51590.0,38.7027,38.7979,38.6931,38.7884,51590.0
2022-08-19 15:30:00,40.73,40.76,40.71,40.73,79405.0,38.7979,38.8265,38.7789,38.7979,79405.0
2022-08-19 15:40:00,40.74,40.75,40.69,40.72,73005.0,38.8075,38.817,38.7598,38.7884,73005.0
2022-08-19 15:50:00,40.72,40.73,40.65,40.67,235610.0,38.7884,38.7979,38.7217,38.7408,235610.0
2022-08-22 09:30:00,40.47,40.55,40.26,40.32,107975.0,38.5503,38.6265,38.3502,38.4074,107975.0
2022-08-22 09:40:00,40.45,40.6,40.43,40.51,42640.0,38.5312,38.6741,38.5122,38.5884,42640.0
2022-08-22 09:50:00,40.47,40.59,40.42,40.55,43740.0,38.5503,38.6646,38.5026,38.6265,43740.0
2022-08-22 10:00:00,40.54,40.55,40.38,40.38,48810.0,38.6169,38.6265,38.4645,38.4645,48810.0
2022-08-22 10:10:00,40.37,40.38,40.3,40.33,19115.0,38.455,38.4645,38.3883,38.4169,19115.0
2022-08-22 10:20:00,40.29,40.35,40.23,40.3,51305.0,38.3788,38.436,38.3216,38.3883,51305.0
2022-08-22 10:30:00,40.32,40.35,40.25,40.31,47770.0,38.4074,38.436,38.3407,38.3979,47770.0
2022-08-22 10:40:00,40.32,40.38,40.28,40.36,33515.0,38.4074,38.4645,38.3693,38.4455,33515.0
2022-08-22 10:50:00,40.35,40.36,40.27,40.33,34960.0,38.436,38.4455,38.3598,38.4169,34960.0
2022-08-22 11:00:00,40.35,40.42,40.29,40.42,32285.0,38.436,38.5026,38.3788,38.5026,32285.0
2022-08-22 11:10:00,40.42,40.49,40.37,40.48,124955.0,38.5026,38.5693,38.455,38.5598,124955.0
2022-08-22 11:20:00,40.48,40.48,40.43,40.44,44225.0,38.5598,38.5598,38.5122,38.5217,44225.0
2022-08-22 11:30:00,40.42,40.46,40.41,40.43,29100.0,38.5026,38.5407,38.4931,38.5122,29100.0
2022-08-22 11:40:00,40.45,40.55,40.45,40.55,25300.0,38.5312,38.6265,38.5312,38.6265,25300.0
2022-08-22 11:50:00,40.56,40.56,40.51,40.54,31635.0,38.636,38.636,38.5884,38.6169,31635.0
2022-08-22 12:00:00,40.55,40.6,40.49,40.52,61495.0,38.6265,38.6741,38.5693,38.5979,61495.0
2022-08-22 12:10:00,40.5,40.58,40.49,40.58,33440.0,38.5788,38.655,38.5693,38.655,33440.0
2022-08-22 12:20:00,40.58,40.59,40.52,40.55,41090.0,38.655,38.6646,38.5979,38.6265,41090.0
2022-08-22 12:30:00,40.54,40.56,40.46,40.49,45915.0,38.6169,38.636,38.5407,38.5693,45915.0
2022-08-22 12:40:00,40.5,40.53,40.45,40.5,105155.0,38.5788,38.6074,38.5312,38.5788,105155.0
2022-08-22 12:50:00,40.48,40.53,40.45,40.53,25660.0,38.5598,38.6074,38.5312,38.6074,25660.0
2022-08-22 13:00:00,40.52,40.53,40.46,40.48,58400.0,38.5979,38.6074,38.5407,38.5598,58400.0
2022-08-22 13:10:00,40.46,40.5,40.43,40.46,118890.0,38.5407,38.5788,38.5122,38.5407,118890.0
2022-08-22 13:20:00,40.46,40.51,40.44,40.46,101495.0,38.5407,38.5884,38.5217,38.5407,101495.0
2022-08-22 13:30:00,40.45,40.48,40.37,40.41,156750.0,38.5312,38.5598,38.455,38.4931,156750.0
2022-08-22 13:40:00,40.4,40.43,40.39,40.42,51635.0,38.4836,38.5122,38.4741,38.5026,51635.0
2022-08-22 13:50:00,40.42,40.43,40.32,40.35,140830.0,38.5026,38.5122,38.4074,38.436,140830.0
2022-08-22 14:00:00,40.33,40.33,40.08,40.19,58205.0,38.4169,38.4169,38.1788,38.2835,58205.0
2022-08-22 14:10:00,40.19,40.26,40.15,40.24,51490.0,38.2835,38.3502,38.2454,38.3312,51490.0
2022-08-22 14:20:00,40.23,40.29,40.2,40.26,46895.0,38.3216,38.3788,38.2931,38.3502,46895.0
2022-08-22 14:30:00,40.28,40.28,40.18,40.21,27945.0,38.3693,38.3693,38.274,38.3026,27945.0
2022-08-22 14:40:00,40.21,40.22,40.15,40.19,53695.0,38.3026,38.3121,38.2454,38.2835,53695.0
2022-08-22 14:50:00,40.18,40.21,40.17,40.18,33375.0,38.274,38.3026,38.2645,38.274,33375.0
2022-08-22 15:00:00,40.18,40.25,40.17,40.23,34400.0,38.274,38.3407,38.2645,38.3216,34400.0
2022-08-22 15:10:00,40.24,40.52,40.24,40.34,239680.0,38.3312,38.5979,38.3312,38.4264,239680.0
2022-08-22 15:20:00,40.35,40.48,40.35,40.37,71210.0,38.436,38.5598,38.436,38.455,71210.0
2022-08-22 15:30:00,40.39,40.39,40.22,40.28,76025.0,38.4741,38.4741,38.3121,38.3693,76025.0
2022-08-22 15:40:00,40.29,40.29,40.15,40.22,80100.0,38.3788,38.3788,38.2454,38.3121,80100.0
2022-08-22 15:50:00,40.21,40.24,40.12,40.19,514605.0,38.3026,38.3312,38.2169,38.2835,514605.0
2022-08-23 09:30:00,40.23,40.45,40.2,40.26,59020.0,38.3216,38.5312,38.2931,38.3502,59020.0
2022-08-23 09:40:00,40.23,40.43,40.19,40.27,107155.0,38.3216,38.5122,38.2835,38.3598,107155.0
2022-08-23 09:50:00,40.26,40.3,40.13,40.2,98580.0,38.3502,38.3883,38.2264,38.2931,98580.0
2022-08-23 10:00:00,40.22,40.26,40.08,40.2,111275.0,38.3121,38.3502,38.1788,38.2931,111275.0
2022-08-23 10:10:00,40.21,40.29,40.17,40.24,83760.0,38.3026,38.3788,38.2645,38.3312,83760.0
2022-08-23 10:20:00,40.23,40.29,40.08,40.09,101145.0,38.3216,38.3788,38.1788,38.1883,101145.0
2022-08-23 10:30:00,40.09,40.21,40.06,40.09,55580.0,38.1883,38.3026,38.1597,38.1883,55580.0
2022-08-23 10:40:00,40.1,40.1,39.95,40.05,45095.0,38.1978,38.1978,38.0549,38.1502,45095.0
2022-08-23 10:50:00,40.05,40.09,39.9,39.91,85095.0,38.1502,38.1883,38.0073,38.0168,85095.0
2022-08-23 11:00:00,39.9,39.9,39.8,39.84,113505.0,38.0073,38.0073,37.912,37.9501,113505.0
2022-08-23 11:10:00,39.82,39.94,39.78,39.88,71610.0,37.9311,38.0454,37.893,37.9883,71610.0
2022-08-23 11:20:00,39.86,39.98,39.86,39.89,85265.0,37.9692,38.0835,37.9692,37.9978,85265.0
2022-08-23 11:30:00,39.88,40.08,39.88,40.03,42065.0,37.9883,38.1788,37.9883,38.1311,42065.0
2022-08-23 11:40:00,40.01,40.01,39.87,39.9,35610.0,38.1121,38.1121,37.9787,38.0073,35610.0
2022-08-23 11:50:00,39.92,40.02,39.92,40.02,45170.0,38.0264,38.1216,38.0264,38.1216,45170.0
2022-08-23 12:00:00,40.0,40.05,39.98,40.04,26170.0,38.1026,38.1502,38.0835,38.1407,26170.0
2022-08-23 12:10:00,40.04,40.08,39.93,40.03,100890.0,38.1407,38.1788,38.0359,38.1311,100890.0
2022-08-23 12:20:00,40.04,40.09,40.02,40.09,56205.0,38.1407,38.1883,38.1216,38.1883,56205.0
2022-08-23 12:30:00,40.09,40.14,40.07,40.13,39035.0,38.1883,38.2359,38.1692,38.2264,39035.0
2022-08-23 12:40:00,40.11,40.17,40.07,40.07,17500.0,38.2073,38.2645,38.1692,38.1692,17500.0
2022-08-23 12:50:00,40.08,40.11,40.04,40.06,37525.0,38.1788,38.2073,38.1407,38.1597,37525.0
2022-08-23 13:00:00,40.05,40.07,40.0,40.06,51870.0,38.1502,38.1692,38.1026,38.1597,51870.0
2022-08-23 13:10:00,40.06,40.11,40.01,40.08,48245.0,38.1597,38.2073,38.1121,38.1788,48245.0
2022-08-23 13:20:00,40.09,40.2,40.09,40.19,45055.0,38.1883,38.2931,38.1883,38.2835,45055.0
2022-08-23 13:30:00,40.17,40.19,40.08,40.1,64815.0,38.2645,38.2835,38.1788,38.1978,64815.0
2022-08-23 13:40:00,40.1,40.1,40.0,40.03,51710.0,38.1978,38.1978,38.1026,38.1311,51710.0
2022-08-23 13:50:00,40.02,40.02,39.94,39.96,35420.0,38.1216,38.1216,38.0454,38.0645,35420.0
2022-08-23 14:00:00,39.96,40.01,39.95,40.0,33845.0,38.0645,38.1121,38.0549,38.1026,33845.0
2022-08-23 14:10:00,39.98,40.03,39.98,40.03,35125.0,38.0835,38.1311,38.0835,38.1311,35125.0
2022-08-23 14:20:00,40.04,40.04,40.0,40.01,30620.0,38.1407,38.1407,38.1026,38.1121,30620.0
2022-08-23 14:30:00,40.02,40.03,39.98,40.0,31160.0,38.1216,38.1311,38.0835,38.1026,31160.0
2022-08-23 14:40:00,40.0,40.08,39.99,40.04,141440.0,38.1026,38.1788,38.093,38.1407,141440.0
2022-08-23 14:50:00,40.05,40.05,39.94,39.94,66985.0,38.1502,38.1502,38.0454,38.0454,66985.0
2022-08-23 15:00:00,39.93,40.03,39.93,40.03,90760.0,38.0359,38.1311,38.0359,38.1311,90760.0
2022-08-23 15:10:00,40.02,40.05,39.94,40.02,86705.0,38.1216,38.1502,38.0454,38.1216,86705.0
2022-08-23 15:20:00,40.02,40.06,40.0,40.04,122310.0,38.1216,38.1597,38.1026,38.1407,122310.0
2022-08-23 15:30:00,40.02,40.05,39.97,39.97,109175.0,38.1216,38.1502,38.074,38.074,109175.0
2022-08-23 15:40:00,39.97,40.03,39.93,40.02,99025.0,38.074,38.1311,38.0359,38.1216,99025.0
2022-08-23 15:50:00,40.01,40.05,39.97,40.01,268340.0,38.1121,38.1502,38.074,38.1121,268340.0
2022-08-24 09:30:00,40.0,40.04,39.74,39.96,112565.0,38.1026,38.1407,37.8549,38.0645,112565.0
2022-08-24 09:40:00,39.91,39.93,39.86,39.88,20425.0,38.0168,38.0359,37.9692,37.9883,20425.0
2022-08-24 09:50:00,39.88,39.88,39.7,39.77,42660.0,37.9883,37.9883,37.8168,37.8835,42660.0
2022-08-24 10:00:00,39.82,39.92,39.78,39.86,33080.0,37.9311,38.0264,37.893,37.9692,33080.0
2022-08-24 10:10:00,39.85,40.06,39.85,40.05,32490.0,37.9597,38.1597,37.9597,38.1502,32490.0
2022-08-24 10:20:00,40.04,40.11,39.99,40.06,31375.0,38.1407,38.2073,38.093,38.1597,31375.0
2022-08-24 10:30:00,40.08,40.12,40.0,40.09,23450.0,38.1788,38.2169,38.1026,38.1883,23450.0
2022-08-24 10:40:00,40.08,40.08,40.03,40.05,10760.0,38.1788,38.1788,38.1311,38.1502,10760.0
2022-08-24 10:50:00,40.03,40.19,40.03,40.19,30535.0,38.1311,38.2835,38.1311,38.2835,30535.0
2022-08-24 11:00:00,40.2,40.22,40.1,40.14,19040.0,38.2931,38.3121,38.1978,38.2359,19040.0
2022-08-24 11:10:00,40.14,40.31,40.1,40.28,28505.0,38.2359,38.3979,38.1978,38.3693,28505.0
2022-08-24 11:20:00,40.27,40.28,40.21,40.24,29900.0,38.3598,38.3693,38.3026,38.3312,29900.0
2022-08-24 11:30:00,40.22,40.23,40.18,40.18,7125.0,38.3121,38.3216,38.274,38.274,7125.0
2022-08-24 11:40:00,40.2,40.29,40.2,40.28,17040.0,38.2931,38.3788,38.2931,38.3693,17040.0
2022-08-24 11:50:00,40.25,40.29,40.23,40.25,11670.0,38.3407,38.3788,38.3216,38.3407,11670.0
2022-08-24 12:00:00,40.24,40.31,40.23,40.26,20535.0,38.3312,38.3979,38.3216,38.3502,20535.0
2022-08-24 12:10:00,40.25,40.32,40.25,40.25,27400.0,38.3407,38.4074,38.3407,38.3407,27400.0
2022-08-24 12:20:00,40.25,40.25,40.18,40.19,26755.0,38.3407,38.3407,38.274,38.2835,26755.0
2022-08-24 12:30:00,40.17,40.17,40.1,40.1,65590.0,38.2645,38.2645,38.1978,38.1978,65590.0
2022-08-24 12:40:00,40.1,40.14,40.05,40.08,86015.0,38.1978,38.2359,38.1502,38.1788,86015.0
2022-08-24 12:50:00,40.06,40.07,39.93,39.95,28375.0,38.1597,38.1692,38.0359,38.0549,28375.0
2022-08-24 13:00:00,39.97,40.07,39.96,40.06,47580.0,38.074,38.1692,38.0645,38.1597,47580.0
2022-08-24 13:10:00,40.07,40.1,40.03,40.08,18370.0,38.1692,38.1978,38.1311,38.1788,18370.0
2022-08-24 13:20:00,40.08,40.09,40.0,40.01,43835.0,38.1788,38.1883,38.1026,38.1121,43835.0
2022-08-24 13:30:00,40.01,40.05,39.94,40.05,26445.0,38.1121,38.1502,38.0454,38.1502,26445.0
2022-08-24 13:40:00,40.02,40.02,39.97,40.01,9290.0,38.1216,38.1216,38.074,38.1121,9290.0
2022-08-24 13:50:00,40.0,40.07,40.0,40.03,17200.0,38.1026,38.1692,38.1026,38.1311,17200.0
2022-08-24 14:00:00,40.05,40.09,40.03,40.08,21570.0,38.1502,38.1883,38.1311,38.1788,21570.0
2022-08-24 14:10:00,40.04,40.14,40.04,40.05,67690.0,38.1407,38.2359,38.1407,38.1502,67690.0
2022-08-24 14:20:00,40.05,40.05,40.0,40.01,11500.0,38.1502,38.1502,38.1026,38.1121,11500.0
2022-08-24 14:30:00,40.0,40.0,39.91,39.92,19585.0,38.1026,38.1026,38.0168,38.0264,19585.0
2022-08-24 14:40:00,39.93,39.94,39.88,39.89,23530.0,38.0359,38.0454,37.9883,37.9978,23530.0
2022-08-24 14:50:00,39.9,39.94,39.88,39.94,21715.0,38.0073,38.0454,37.9883,38.0454,21715.0
2022-08-24 15:00:00,39.95,40.0,39.91,39.98,44150.0,38.0549,38.1026,38.0168,38.0835,44150.0
2022-08-24 15:10:00,39.99,40.04,39.96,40.04,70565.0,38.093,38.1407,38.0645,38.1407,70565.0
2022-08-24 15:20:00,40.03,40.03,39.97,39.98,53710.0,38.1311,38.1311,38.074,38.0835,53710.0
2022-08-24 15:30:00,39.99,40.02,39.95,40.02,57185.0,38.093,38.1216,38.0549,38.1216,57185.0
2022-08-24 15:40:00,40.01,40.02,39.98,39.99,60515.0,38.1121,38.1216,38.0835,38.093,60515.0
2022-08-24 15:50:00,39.98,39.99,39.76,39.78,422855.0,38.0835,38.093,37.8739,37.893,422855.0
2022-08-25 09:30:00,39.68,39.77,39.53,39.59,69505.0,37.7977,37.8835,37.6549,37.712,69505.0
2022-08-25 09:40:00,39.49,39.69,39.49,39.56,52175.0,37.6168,37.8073,37.6168,37.6834,52175.0
2022-08-25 09:50:00,39.55,39.93,39.53,39.85,115505.0,37.6739,38.0359,37.6549,37.9597,115505.0
2022-08-25 10:00:00,39.88,39.93,39.8,39.85,36400.0,37.9883,38.0359,37.912,37.9597,36400.0
2022-08-25 10:10:00,39.83,39.83,39.66,39.72,44035.0,37.9406,37.9406,37.7787,37.8358,44035.0
2022-08-25 10:20:00,39.78,39.84,39.73,39.84,61665.0,37.893,37.9501,37.8454,37.9501,61665.0
2022-08-25 10:30:00,39.86,39.97,39.81,39.92,80985.0,37.9692,38.074,37.9216,38.0264,80985.0
2022-08-25 10:40:00,39.96,40.02,39.92,39.97,23510.0,38.0645,38.1216,38.0264,38.074,23510.0
2022-08-25 10:50:00,39.97,40.09,39.94,40.02,50180.0,38.074,38.1883,38.0454,38.1216,50180.0
2022-08-25 11:00:00,39.98,40.01,39.85,39.87,123775.0,38.0835,38.1121,37.9597,37.9787,123775.0
2022-08-25 11:10:00,39.85,39.91,39.78,39.79,30370.0,37.9597,38.0168,37.893,37.9025,30370.0
2022-08-25 11:20:00,39.79,39.81,39.7,39.78,26605.0,37.9025,37.9216,37.8168,37.893,26605.0
2022-08-25 11:30:00,39.76,39.87,39.76,39.84,22320.0,37.8739,37.9787,37.8739,37.9501,22320.0
2022-08-25 11:40:00,39.86,39.86,39.78,39.82,13790.0,37.9692,37.9692,37.893,37.9311,13790.0
2022-08-25 11:50:00,39.82,39.82,39.64,39.78,41020.0,37.9311,37.9311,37.7596,37.893,41020.0
2022-08-25 12:00:00,39.77,39.77,39.69,39.72,40435.0,37.8835,37.8835,37.8073,37.8358,40435.0
2022-08-25 12:10:00,39.72,39.72,39.57,39.59,32780.0,37.8358,37.8358,37.693,37.712,32780.0
2022-08-25 12:20:00,39.58,39.69,39.57,39.67,36600.0,37.7025,37.8073,37.693,37.7882,36600.0
2022-08-25 12:30:00,39.67,39.69,39.61,39.65,27210.0,37.7882,37.8073,37.7311,37.7692,27210.0
2022-08-25 12:40:00,39.63,39.64,39.55,39.55,26890.0,37.7501,37.7596,37.6739,37.6739,26890.0
2022-08-25 12:50:00,39.58,39.64,39.56,39.6,18010.0,37.7025,37.7596,37.6834,37.7215,18010.0
2022-08-25 13:00:00,39.6,39.65,39.51,39.51,32155.0,37.7215,37.7692,37.6358,37.6358,32155.0
2022-08-25 13:10:00,39.52,39.62,39.52,39.59,49175.0,37.6453,37.7406,37.6453,37.712,49175.0
2022-08-25 13:20:00,39.6,39.62,39.59,39.62,17550.0,37.7215,37.7406,37.712,37.7406,17550.0
2022-08-25 13:30:00,39.62,39.69,39.62,39.68,20000.0,37.7406,37.8073,37.7406,37.7977,20000.0
2022-08-25 13:40:00,39.68,39.79,39.62,39.79,37195.0,37.7977,37.9025,37.7406,37.9025,37195.0
2022-08-25 13:50:00,39.77,39.79,39.71,39.73,32955.0,37.8835,37.9025,37.8263,37.8454,32955.0
2022-08-25 14:00:00,39.74,39.74,39.67,39.67,23575.0,37.8549,37.8549,37.7882,37.7882,23575.0
2022-08-25 14:10:00,39.67,39.78,39.67,39.77,25080.0,37.7882,37.893,37.7882,37.8835,25080.0
2022-08-25 14:20:00,39.77,39.8,39.72,39.78,17280.0,37.8835,37.912,37.8358,37.893,17280.0
2022-08-25 14:30:00,39.78,39.78,39.7,39.7,17520.0,37.893,37.893,37.8168,37.8168,17520.0
2022-08-25 14:40:00,39.69,39.72,39.67,39.69,23555.0,37.8073,37.8358,37.7882,37.8073,23555.0
2022-08-25 14:50:00,39.68,39.71,39.67,39.69,21215.0,37.7977,37.8263,37.7882,37.8073,21215.0
2022-08-25 15:00:00,39.69,39.76,39.67,39.69,37975.0,37.8073,37.8739,37.7882,37.8073,37975.0
2022-08-25 15:10:00,39.7,39.75,39.69,39.73,37690.0,37.8168,37.8644,37.8073,37.8454,37690.0
2022-08-25 15:20:00,39.74,39.79,39.71,39.79,63925.0,37.8549,37.9025,37.8263,37.9025,63925.0
2022-08-25 15:30:00,39.78,39.85,39.75,39.81,118015.0,37.893,37.9597,37.8644,37.9216,118015.0
2022-08-25 15:40:00,39.82,39.95,39.81,39.93,99520.0,37.9311,38.0549,37.9216,38.0359,99520.0
2022-08-25 15:50:00,39.93,40.07,39.93,40.07,284490.0,38.0359,38.1692,38.0359,38.1692,284490.0
2022-08-26 09:30:00,40.13,40.19,40.01,40.15,99230.0,38.2264,38.2835,38.1121,38.2454,99230.0
2022-08-26 09:40:00,40.12,40.23,40.06,40.2,19675.0,38.2169,38.3216,38.1597,38.2931,19675.0
2022-08-26 09:50:00,40.1,40.2,40.06,40.11,25430.0,38.1978,38.2931,38.1597,38.2073,25430.0
2022-08-26 10:00:00,40.07,40.11,39.83,40.11,182135.0,38.1692,38.2073,37.9406,38.2073,182135.0
2022-08-26 10:10:00,40.15,40.21,40.03,40.1,25360.0,38.2454,38.3026,38.1311,38.1978,25360.0
2022-08-26 10:20:00,40.05,40.05,39.62,39.62,29485.0,38.1502,38.1502,37.7406,37.7406,29485.0
2022-08-26 10:30:00,39.61,39.61,39.32,39.32,37480.0,37.7311,37.7311,37.4548,37.4548,37480.0
2022-08-26 10:40:00,39.36,39.4,39.24,39.35,58255.0,37.4929,37.531,37.3786,37.4834,58255.0
2022-08-26 10:50:00,39.34,39.34,39.16,39.22,58095.0,37.4739,37.4739,37.3024,37.3596,58095.0
2022-08-26 11:00:00,39.21,39.22,39.05,39.08,27980.0,37.35,37.3596,37.1976,37.2262,27980.0
2022-08-26 11:10:00,39.07,39.3,39.07,39.18,87780.0,37.2167,37.4358,37.2167,37.3215,87780.0
2022-08-26 11:20:00,39.12,39.16,39.05,39.1,102255.0,37.2643,37.3024,37.1976,37.2453,102255.0
2022-08-26 11:30:00,39.09,39.29,39.05,39.05,50305.0,37.2357,37.4262,37.1976,37.1976,50305.0
2022-08-26 11:40:00,39.03,39.05,38.93,38.98,33355.0,37.1786,37.1976,37.0833,37.1309,33355.0
2022-08-26 11:50:00,38.97,39.01,38.9,38.9,42995.0,37.1214,37.1595,37.0547,37.0547,42995.0
2022-08-26 12:00:00,38.88,38.88,38.72,38.73,43525.0,37.0357,37.0357,36.8833,36.8928,43525.0
2022-08-26 12:10:00,38.7,38.81,38.7,38.72,28250.0,36.8642,36.969,36.8642,36.8833,28250.0
2022-08-26 12:20:00,38.67,38.68,38.61,38.66,17940.0,36.8356,36.8452,36.7785,36.8261,17940.0
2022-08-26 12:30:00,38.71,38.73,38.63,38.69,40380.0,36.8738,36.8928,36.7975,36.8547,40380.0
2022-08-26 12:40:00,38.68,38.74,38.65,38.72,19625.0,36.8452,36.9023,36.8166,36.8833,19625.0
2022-08-26 12:50:00,38.71,38.71,38.64,38.69,26615.0,36.8738,36.8738,36.8071,36.8547,26615.0
2022-08-26 13:00:00,38.67,38.73,38.6,38.69,33320.0,36.8356,36.8928,36.769,36.8547,33320.0
2022-08-26 13:10:00,38.7,38.71,38.64,38.67,16320.0,36.8642,36.8738,36.8071,36.8356,16320.0
2022-08-26 13:20:00,38.66,38.7,38.66,38.67,45665.0,36.8261,36.8642,36.8261,36.8356,45665.0
2022-08-26 13:30:00,38.65,38.65,38.58,38.58,22785.0,36.8166,36.8166,36.7499,36.7499,22785.0
2022-08-26 13:40:00,38.56,38.59,38.55,38.58,11525.0,36.7309,36.7594,36.7213,36.7499,11525.0
2022-08-26 13:50:00,38.56,38.64,38.5,38.6,27370.0,36.7309,36.8071,36.6737,36.769,27370.0
2022-08-26 14:00:00,38.63,38.64,38.56,38.6,23420.0,36.7975,36.8071,36.7309,36.769,23420.0
2022-08-26 14:10:00,38.59,38.62,38.47,38.48,39070.0,36.7594,36.788,36.6451,36.6547,39070.0
2022-08-26 14:20:00,38.49,38.53,38.46,38.5,24685.0,36.6642,36.7023,36.6356,36.6737,24685.0
2022-08-26 14:30:00,38.5,38.52,38.47,38.48,17800.0,36.6737,36.6928,36.6451,36.6547,17800.0
2022-08-26 14:40:00,38.48,38.49,38.42,38.42,52205.0,36.6547,36.6642,36.5975,36.5975,52205.0
2022-08-26 14:50:00,38.41,38.42,38.33,38.36,33245.0,36.588,36.5975,36.5118,36.5404,33245.0
2022-08-26 15:00:00,38.37,38.45,38.37,38.42,43480.0,36.5499,36.6261,36.5499,36.5975,43480.0
2022-08-26 15:10:00,38.42,38.51,38.36,38.51,45445.0,36.5975,36.6832,36.5404,36.6832,45445.0
2022-08-26 15:20:00,38.5,38.51,38.4,38.42,48160.0,36.6737,36.6832,36.5785,36.5975,48160.0
2022-08-26 15:30:00,38.41,38.41,38.25,38.28,63665.0,36.588,36.588,36.4356,36.4641,63665.0
2022-08-26 15:40:00,38.3,38.31,38.24,38.25,118330.0,36.4832,36.4927,36.426,36.4356,118330.0
2022-08-26 15:50:00,38.26,38.31,38.21,38.22,358855.0,36.4451,36.4927,36.3975,36.407,358855.0
2022-08-29 09:30:00,37.87,38.0,37.51,37.82,136875.0,36.0736,36.1974,35.7307,36.026,136875.0
2022-08-29 09:40:00,37.81,38.03,37.78,37.95,54330.0,36.0164,36.226,35.9879,36.1498,54330.0
2022-08-29 09:50:00,37.98,38.11,37.91,37.94,51950.0,36.1784,36.3022,36.1117,36.1403,51950.0
2022-08-29 10:00:00,37.94,38.0,37.83,37.92,131550.0,36.1403,36.1974,36.0355,36.1212,131550.0
2022-08-29 10:10:00,37.92,38.23,37.92,38.11,69600.0,36.1212,36.4165,36.1212,36.3022,69600.0
2022-08-29 10:20:00,38.12,38.12,37.99,38.01,26905.0,36.3117,36.3117,36.1879,36.207,26905.0
2022-08-29 10:30:00,37.99,38.04,37.92,37.99,49630.0,36.1879,36.2355,36.1212,36.1879,49630.0
2022-08-29 10:40:00,37.99,38.2,37.97,38.17,117375.0,36.1879,36.3879,36.1689,36.3594,117375.0
2022-08-29 10:50:00,38.21,38.21,38.06,38.11,25585.0,36.3975,36.3975,36.2546,36.3022,25585.0
2022-08-29 11:00:00,38.09,38.27,38.08,38.21,50320.0,36.2832,36.4546,36.2736,36.3975,50320.0
2022-08-29 11:10:00,38.23,38.24,38.12,38.12,28510.0,36.4165,36.426,36.3117,36.3117,28510.0
2022-08-29 11:20:00,38.11,38.19,38.08,38.09,17535.0,36.3022,36.3784,36.2736,36.2832,17535.0
2022-08-29 11:30:00,38.07,38.21,38.06,38.12,26125.0,36.2641,36.3975,36.2546,36.3117,26125.0
2022-08-29 11:40:00,38.12,38.16,38.09,38.15,21915.0,36.3117,36.3498,36.2832,36.3403,21915.0
2022-08-29 11:50:00,38.16,38.24,38.16,38.24,23500.0,36.3498,36.426,36.3498,36.426,23500.0
2022-08-29 12:00:00,38.25,38.29,38.23,38.29,28770.0,36.4356,36.4737,36.4165,36.4737,28770.0
2022-08-29 12:10:00,38.29,38.32,38.25,38.26,31050.0,36.4737,36.5023,36.4356,36.4451,31050.0
2022-08-29 12:20:00,38.25,38.32,38.2,38.24,62265.0,36.4356,36.5023,36.3879,36.426,62265.0
2022-08-29 12:30:00,38.27,38.29,38.2,38.29,61350.0,36.4546,36.4737,36.3879,36.4737,61350.0
2022-08-29 12:40:00,38.29,38.38,38.24,38.37,22300.0,36.4737,36.5594,36.426,36.5499,22300.0
2022-08-29 12:50:00,38.39,38.44,38.39,38.43,19385.0,36.5689,36.6166,36.5689,36.607,19385.0
2022-08-29 13:00:00,38.43,38.47,38.39,38.44,23790.0,36.607,36.6451,36.5689,36.6166,23790.0
2022-08-29 13:10:00,38.46,38.46,38.35,38.37,37935.0,36.6356,36.6356,36.5308,36.5499,37935.0
2022-08-29 13:20:00,38.39,38.47,38.35,38.44,41965.0,36.5689,36.6451,36.5308,36.6166,41965.0
2022-08-29 13:30:00,38.46,38.56,38.46,38.55,43075.0,36.6356,36.7309,36.6356,36.7213,43075.0
2022-08-29 13:40:00,38.56,38.66,38.51,38.53,28285.0,36.7309,36.8261,36.6832,36.7023,28285.0
2022-08-29 13:50:00,38.55,38.55,38.48,38.54,20325.0,36.7213,36.7213,36.6547,36.7118,20325.0
2022-08-29 14:00:00,38.53,38.56,38.5,38.55,48045.0,36.7023,36.7309,36.6737,36.7213,48045.0
2022-08-29 14:10:00,38.55,38.63,38.53,38.53,124415.0,36.7213,36.7975,36.7023,36.7023,124415.0
2022-08-29 14:20:00,38.54,38.54,38.46,38.49,37950.0,36.7118,36.7118,36.6356,36.6642,37950.0
2022-08-29 14:30:00,38.48,38.57,38.48,38.56,38555.0,36.6547,36.7404,36.6547,36.7309,38555.0
2022-08-29 14:40:00,38.58,38.59,38.55,38.55,19665.0,36.7499,36.7594,36.7213,36.7213,19665.0
2022-08-29 14:50:00,38.55,38.55,38.4,38.45,32090.0,36.7213,36.7213,36.5785,36.6261,32090.0
2022-08-29 15:00:00,38.45,38.51,38.4,38.42,42500.0,36.6261,36.6832,36.5785,36.5975,42500.0
2022-08-29 15:10:00,38.43,38.45,38.39,38.39,43985.0,36.607,36.6261,36.5689,36.5689,43985.0
2022-08-29 15:20:00,38.38,38.38,38.3,38.32,76985.0,36.5594,36.5594,36.4832,36.5023,76985.0
2022-08-29 15:30:00,38.32,38.37,38.27,38.29,79930.0,36.5023,36.5499,36.4546,36.4737,79930.0
2022-08-29 15:40:00,38.28,38.33,38.21,38.21,97250.0,36.4641,36.5118,36.3975,36.3975,97250.0
2022-08-29 15:50:00,38.16,38.22,37.99,38.02,331575.0,36.3498,36.407,36.1879,36.2165,331575.0
2022-08-30 09:30:00,38.15,38.4,37.88,37.91,47275.0,36.3403,36.5785,36.0831,36.1117,47275.0
2022-08-30 09:40:00,37.88,37.99,37.81,37.97,29920.0,36.0831,36.1879,36.0164,36.1689,29920.0
2022-08-30 09:50:00,37.99,37.99,37.89,37.9,21905.0,36.1879,36.1879,36.0926,36.1022,21905.0
2022-08-30 10:00:00,37.91,37.97,37.7,37.74,36305.0,36.1117,36.1689,35.9117,35.9498,36305.0
2022-08-30 10:10:00,37.73,37.8,37.72,37.77,53600.0,35.9402,36.0069,35.9307,35.9783,53600.0
2022-08-30 10:20:00,37.78,37.83,37.68,37.75,65065.0,35.9879,36.0355,35.8926,35.9593,65065.0
2022-08-30 10:30:00,37.73,37.75,37.49,37.52,98720.0,35.9402,35.9593,35.7116,35.7402,98720.0
2022-08-30 10:40:00,37.52,37.58,37.38,37.4,71920.0,35.7402,35.7974,35.6068,35.6259,71920.0
2022-08-30 10:50:00,37.42,37.58,37.41,37.58,116995.0,35.6449,35.7974,35.6354,35.7974,116995.0
2022-08-30 11:00:00,37.57,37.69,37.52,37.61,77275.0,35.7878,35.9021,35.7402,35.8259,77275.0
2022-08-30 11:10:00,37.61,37.66,37.5,37.63,58460.0,35.8259,35.8736,35.7211,35.845,58460.0
2022-08-30 11:20:00,37.64,37.65,37.53,37.57,28675.0,35.8545,35.864,35.7497,35.7878,28675.0
2022-08-30 11:30:00,37.56,37.58,37.43,37.45,30895.0,35.7783,35.7974,35.6545,35.6735,30895.0
2022-08-30 11:40:00,37.42,37.49,37.4,37.44,28905.0,35.6449,35.7116,35.6259,35.664,28905.0
2022-08-30 11:50:00,37.43,37.55,37.43,37.48,24710.0,35.6545,35.7688,35.6545,35.7021,24710.0
2022-08-30 12:00:00,37.49,37.56,37.45,37.54,34800.0,35.7116,35.7783,35.6735,35.7593,34800.0
2022-08-30 12:10:00,37.52,37.62,37.49,37.54,28835.0,35.7402,35.8355,35.7116,35.7593,28835.0
2022-08-30 12:20:00,37.52,37.52,37.42,37.45,30845.0,35.7402,35.7402,35.6449,35.6735,30845.0
2022-08-30 12:30:00,37.45,37.45,37.37,37.44,19535.0,35.6735,35.6735,35.5973,35.664,19535.0
2022-08-30 12:40:00,37.45,37.45,37.38,37.42,20845.0,35.6735,35.6735,35.6068,35.6449,20845.0
2022-08-30 12:50:00,37.42,37.48,37.4,37.45,20345.0,35.6449,35.7021,35.6259,35.6735,20345.0
2022-08-30 13:00:00,37.46,37.49,37.43,37.43,22445.0,35.683,35.7116,35.6545,35.6545,22445.0
2022-08-30 13:10:00,37.45,37.45,37.37,37.37,21285.0,35.6735,35.6735,35.5973,35.5973,21285.0
2022-08-30 13:20:00,37.39,37.39,37.33,37.35,19640.0,35.6164,35.6164,35.5592,35.5783,19640.0
2022-08-30 13:30:00,37.35,37.4,37.33,37.35,25230.0,35.5783,35.6259,35.5592,35.5783,25230.0
2022-08-30 13:40:00,37.35,37.41,37.31,37.4,51115.0,35.5783,35.6354,35.5402,35.6259,51115.0
2022-08-30 13:50:00,37.39,37.46,37.37,37.44,24765.0,35.6164,35.683,35.5973,35.664,24765.0
2022-08-30 14:00:00,37.45,37.5,37.4,37.5,15180.0,35.6735,35.7211,35.6259,35.7211,15180.0
2022-08-30 14:10:00,37.51,37.58,37.49,37.54,15980.0,35.7307,35.7974,35.7116,35.7593,15980.0
2022-08-30 14:20:00,37.53,37.56,37.49,37.49,27630.0,35.7497,35.7783,35.7116,35.7116,27630.0
2022-08-30 14:30:00,37.47,37.55,37.46,37.49,28435.0,35.6926,35.7688,35.683,35.7116,28435.0
2022-08-30 14:40:00,37.49,37.49,37.44,37.46,31570.0,35.7116,35.7116,35.664,35.683,31570.0
2022-08-30 14:50:00,37.45,37.5,37.41,37.46,30575.0,35.6735,35.7211,35.6354,35.683,30575.0
2022-08-30 15:00:00,37.47,37.59,37.46,37.58,30055.0,35.6926,35.8069,35.683,35.7974,30055.0
2022-08-30 15:10:00,37.61,37.68,37.6,37.65,29815.0,35.8259,35.8926,35.8164,35.864,29815.0
2022-08-30 15:20:00,37.64,37.7,37.62,37.64,30235.0,35.8545,35.9117,35.8355,35.8545,30235.0
2022-08-30 15:30:00,37.63,37.63,37.54,37.59,31660.0,35.845,35.845,35.7593,35.8069,31660.0
2022-08-30 15:40:00,37.6,37.66,37.51,37.54,73630.0,35.8164,35.8736,35.7307,35.7593,73630.0
2022-08-30 15:50:00,37.57,37.67,37.52,37.62,203690.0,35.7878,35.8831,35.7402,35.8355,203690.0
2022-08-31 09:30:00,37.63,37.75,37.45,37.7,151760.0,35.845,35.9593,35.6735,35.9117,151760.0
2022-08-31 09:40:00,37.7,37.74,37.58,37.68,43280.0,35.9117,35.9498,35.7974,35.8926,43280.0
2022-08-31 09:50:00,37.63,37.7,37.45,37.46,107120.0,35.845,35.9117,35.6735,35.683,107120.0
2022-08-31 10:00:00,37.45,37.5,37.38,37.43,84785.0,35.6735,35.7211,35.6068,35.6545,84785.0
2022-08-31 10:10:00,37.44,37.47,37.16,37.27,129620.0,35.664,35.6926,35.3973,35.5021,129620.0
2022-08-31 10:20:00,37.27,37.29,37.17,37.2,81200.0,35.5021,35.5211,35.4068,35.4354,81200.0
2022-08-31 10:30:00,37.24,37.32,37.19,37.27,70910.0,35.4735,35.5497,35.4259,35.5021,70910.0
2022-08-31 10:40:00,37.31,37.4,37.31,37.39,26000.0,35.5402,35.6259,35.5402,35.6164,26000.0
2022-08-31 10:50:00,37.38,37.39,37.32,37.36,33945.0,35.6068,35.6164,35.5497,35.5878,33945.0
2022-08-31 11:00:00,37.38,37.41,37.28,37.28,45305.0,35.6068,35.6354,35.5116,35.5116,45305.0
2022-08-31 11:10:00,37.31,37.39,37.27,37.36,36620.0,35.5402,35.6164,35.5021,35.5878,36620.0
2022-08-31 11:20:00,37.39,37.48,37.39,37.46,38015.0,35.6164,35.7021,35.6164,35.683,38015.0
2022-08-31 11:30:00,37.46,37.64,37.42,37.58,38095.0,35.683,35.8545,35.6449,35.7974,38095.0
2022-08-31 11:40:00,37.57,37.69,37.57,37.68,54500.0,35.7878,35.9021,35.7878,35.8926,54500.0
2022-08-31 11:50:00,37.68,37.78,37.68,37.73,52090.0,35.8926,35.9879,35.8926,35.9402,52090.0
2022-08-31 12:00:00,37.71,37.73,37.63,37.7,68930.0,35.9212,35.9402,35.845,35.9117,68930.0
2022-08-31 12:10:00,37.69,37.75,37.67,37.7,32025.0,35.9021,35.9593,35.8831,35.9117,32025.0
2022-08-31 12:20:00,37.73,37.73,37.63,37.64,17725.0,35.9402,35.9402,35.845,35.8545,17725.0
2022-08-31 12:30:00,37.61,37.64,37.54,37.55,20060.0,35.8259,35.8545,35.7593,35.7688,20060.0
2022-08-31 12:40:00,37.54,37.55,37.49,37.54,50320.0,35.7593,35.7688,35.7116,35.7593,50320.0
2022-08-31 12:50:00,37.53,37.53,37.44,37.46,18445.0,35.7497,35.7497,35.664,35.683,18445.0
2022-08-31 13:00:00,37.46,37.49,37.44,37.45,48570.0,35.683,35.7116,35.664,35.6735,48570.0
2022-08-31 13:10:00,37.47,37.54,37.42,37.42,33865.0,35.6926,35.7593,35.6449,35.6449,33865.0
2022-08-31 13:20:00,37.43,37.43,37.38,37.41,19500.0,35.6545,35.6545,35.6068,35.6354,19500.0
2022-08-31 13:30:00,37.4,37.4,37.34,37.35,16500.0,35.6259,35.6259,35.5687,35.5783,16500.0
2022-08-31 13:40:00,37.34,37.35,37.25,37.26,58240.0,35.5687,35.5783,35.483,35.4925,58240.0
2022-08-31 13:50:00,37.29,37.34,37.28,37.31,27890.0,35.5211,35.5687,35.5116,35.5402,27890.0
2022-08-31 14:00:00,37.31,37.35,37.26,37.34,28925.0,35.5402,35.5783,35.4925,35.5687,28925.0
2022-08-31 14:10:00,37.35,37.35,37.25,37.26,35085.0,35.5783,35.5783,35.483,35.4925,35085.0
2022-08-31 14:20:00,37.26,37.29,37.22,37.23,31325.0,35.4925,35.5211,35.4544,35.464,31325.0
2022-08-31 14:30:00,37.23,37.23,37.15,37.15,24525.0,35.464,35.464,35.3878,35.3878,24525.0
2022-08-31 14:40:00,37.15,37.18,37.12,37.17,25135.0,35.3878,35.4163,35.3592,35.4068,25135.0
2022-08-31 14:50:00,37.16,37.2,37.15,37.17,28555.0,35.3973,35.4354,35.3878,35.4068,28555.0
2022-08-31 15:00:00,37.2,37.28,37.17,37.24,32985.0,35.4354,35.5116,35.4068,35.4735,32985.0
2022-08-31 15:10:00,37.25,37.4,37.25,37.37,53205.0,35.483,35.6259,35.483,35.5973,53205.0
2022-08-31 15:20:00,37.36,37.36,37.16,37.18,88040.0,35.5878,35.5878,35.3973,35.4163,88040.0
2022-08-31 15:30:00,37.17,37.22,37.12,37.22,136840.0,35.4068,35.4544,35.3592,35.4544,136840.0
2022-08-31 15:40:00,37.23,37.35,37.19,37.28,106630.0,35.464,35.5783,35.4259,35.5116,106630.0
2022-08-31 15:50:00,37.29,37.29,37.03,37.03,603110.0,35.5211,35.5211,35.2734,35.2734,603110.0
2022-09-01 09:30:00,36.77,36.79,36.59,36.7,172275.0,35.0258,35.0448,34.8543,34.9591,172275.0
2022-09-01 09:40:00,36.75,36.93,36.74,36.87,50645.0,35.0067,35.1782,34.9972,35.121,50645.0
2022-09-01 09:50:00,36.84,36.93,36.82,36.93,42780.0,35.0925,35.1782,35.0734,35.1782,42780.0
2022-09-01 10:00:00,36.91,36.97,36.73,36.87,66830.0,35.1591,35.2163,34.9877,35.121,66830.0
2022-09-01 10:10:00,36.84,36.93,36.83,36.88,39000.0,35.0925,35.1782,35.0829,35.1306,39000.0
2022-09-01 10:20:00,36.86,36.93,36.84,36.92,53650.0,35.1115,35.1782,35.0925,35.1687,53650.0
2022-09-01 10:30:00,36.91,36.92,36.83,36.92,50215.0,35.1591,35.1687,35.0829,35.1687,50215.0
2022-09-01 10:40:00,36.94,36.98,36.89,36.91,28675.0,35.1877,35.2258,35.1401,35.1591,28675.0
2022-09-01 10:50:00,36.95,36.96,36.89,36.91,41505.0,35.1972,35.2068,35.1401,35.1591,41505.0
2022-09-01 11:00:00,36.9,37.03,36.87,37.0,36365.0,35.1496,35.2734,35.121,35.2449,36365.0
2022-09-01 11:10:00,37.0,37.11,36.97,37.1,45890.0,35.2449,35.3496,35.2163,35.3401,45890.0
2022-09-01 11:20:00,37.1,37.23,37.09,37.23,90380.0,35.3401,35.464,35.3306,35.464,90380.0
2022-09-01 11:30:00,37.24,37.31,37.22,37.24,101815.0,35.4735,35.5402,35.4544,35.4735,101815.0
2022-09-01 11:40:00,37.25,37.25,37.17,37.23,209840.0,35.483,35.483,35.4068,35.464,209840.0
2022-09-01 11:50:00,37.24,37.27,37.2,37.27,81670.0,35.4735,35.5021,35.4354,35.5021,81670.0
2022-09-01 12:00:00,37.29,37.38,37.29,37.38,57880.0,35.5211,35.6068,35.5211,35.6068,57880.0
2022-09-01 12:10:00,37.37,37.46,37.36,37.43,54730.0,35.5973,35.683,35.5878,35.6545,54730.0
2022-09-01 12:20:00,37.41,37.43,37.38,37.38,44425.0,35.6354,35.6545,35.6068,35.6068,44425.0
2022-09-01 12:30:00,37.39,37.44,37.35,37.38,52330.0,35.6164,35.664,35.5783,35.6068,52330.0
2022-09-01 12:40:00,37.36,37.37,37.21,37.26,29340.0,35.5878,35.5973,35.4449,35.4925,29340.0
2022-09-01 12:50:00,37.24,37.26,37.21,37.26,31500.0,35.4735,35.4925,35.4449,35.4925,31500.0
2022-09-01 13:00:00,37.23,37.32,37.18,37.32,83215.0,35.464,35.5497,35.4163,35.5497,83215.0
2022-09-01 13:10:00,37.33,37.35,37.26,37.32,64065.0,35.5592,35.5783,35.4925,35.5497,64065.0
2022-09-01 13:20:00,37.34,37.38,37.32,37.33,23520.0,35.5687,35.6068,35.5497,35.5592,23520.0
2022-09-01 13:30:00,37.32,37.35,37.23,37.25,54790.0,35.5497,35.5783,35.464,35.483,54790.0
2022-09-01 13:40:00,37.26,37.28,37.15,37.19,24975.0,35.4925,35.5116,35.3878,35.4259,24975.0
2022-09-01 13:50:00,37.2,37.21,37.12,37.14,42535.0,35.4354,35.4449,35.3592,35.3782,42535.0
2022-09-01 14:00:00,37.15,37.19,37.1,37.1,24510.0,35.3878,35.4259,35.3401,35.3401,24510.0
2022-09-01 14:10:00,37.12,37.16,37.1,37.15,27690.0,35.3592,35.3973,35.3401,35.3878,27690.0
2022-09-01 14:20:00,37.16,37.31,37.16,37.29,46460.0,35.3973,35.5402,35.3973,35.5211,46460.0
2022-09-01 14:30:00,37.3,37.35,37.25,37.29,71070.0,35.5306,35.5783,35.483,35.5211,71070.0
2022-09-01 14:40:00,37.29,37.37,37.26,37.34,81940.0,35.5211,35.5973,35.4925,35.5687,81940.0
2022-09-01 14:50:00,37.35,37.48,37.34,37.47,51970.0,35.5783,35.7021,35.5687,35.6926,51970.0
2022-09-01 15:00:00,37.47,37.61,37.46,37.59,50240.0,35.6926,35.8259,35.683,35.8069,50240.0
2022-09-01 15:10:00,37.58,37.62,37.53,37.56,91080.0,35.7974,35.8355,35.7497,35.7783,91080.0
2022-09-01 15:20:00,37.56,37.56,37.48,37.48,89785.0,35.7783,35.7783,35.7021,35.7021,89785.0
2022-09-01 15:30:00,37.47,37.51,37.4,37.45,107785.0,35.6926,35.7307,35.6259,35.6735,107785.0
2022-09-01 15:40:00,37.45,37.46,37.35,37.36,110110.0,35.6735,35.683,35.5783,35.5878,110110.0
2022-09-01 15:50:00,37.37,37.65,37.36,37.65,400895.0,35.5973,35.864,35.5878,35.864,400895.0
2022-09-02 09:30:00,38.13,38.16,37.61,37.96,183865.0,36.3213,36.3498,35.8259,36.1593,183865.0
2022-09-02 09:40:00,37.9,37.92,37.7,37.73,10495.0,36.1022,36.1212,35.9117,35.9402,10495.0
2022-09-02 09:50:00,37.78,37.94,37.78,37.9,27855.0,35.9879,36.1403,35.9879,36.1022,27855.0
2022-09-02 10:00:00,37.9,37.91,37.75,37.85,31070.0,36.1022,36.1117,35.9593,36.0545,31070.0
2022-09-02 10:10:00,37.86,38.09,37.86,37.94,28160.0,36.0641,36.2832,36.0641,36.1403,28160.0
2022-09-02 10:20:00,37.93,38.07,37.89,38.07,14405.0,36.1308,36.2641,36.0926,36.2641,14405.0
2022-09-02 10:30:00,38.09,38.16,38.05,38.16,33045.0,36.2832,36.3498,36.2451,36.3498,33045.0
2022-09-02 10:40:00,38.17,38.25,38.17,38.22,38685.0,36.3594,36.4356,36.3594,36.407,38685.0
2022-09-02 10:50:00,38.24,38.26,38.1,38.17,44770.0,36.426,36.4451,36.2927,36.3594,44770.0
2022-09-02 11:00:00,38.16,38.19,38.11,38.13,54350.0,36.3498,36.3784,36.3022,36.3213,54350.0
2022-09-02 11:10:00,38.14,38.18,38.1,38.15,80875.0,36.3308,36.3689,36.2927,36.3403,80875.0
2022-09-02 11:20:00,38.14,38.17,38.12,38.15,30065.0,36.3308,36.3594,36.3117,36.3403,30065.0
2022-09-02 11:30:00,38.15,38.17,38.09,38.1,41990.0,36.3403,36.3594,36.2832,36.2927,41990.0
2022-09-02 11:40:00,38.09,38.12,38.01,38.1,21675.0,36.2832,36.3117,36.207,36.2927,21675.0
2022-09-02 11:50:00,38.11,38.18,38.1,38.15,24400.0,36.3022,36.3689,36.2927,36.3403,24400.0
2022-09-02 12:00:00,38.15,38.23,38.14,38.15,25375.0,36.3403,36.4165,36.3308,36.3403,25375.0
2022-09-02 12:10:00,38.14,38.14,38.04,38.04,35000.0,36.3308,36.3308,36.2355,36.2355,35000.0
2022-09-02 12:20:00,38.04,38.04,37.88,37.89,35300.0,36.2355,36.2355,36.0831,36.0926,35300.0
2022-09-02 12:30:00,37.9,37.95,37.86,37.93,62275.0,36.1022,36.1498,36.0641,36.1308,62275.0
2022-09-02 12:40:00,37.91,37.94,37.85,37.92,26155.0,36.1117,36.1403,36.0545,36.1212,26155.0
2022-09-02 12:50:00,37.9,37.94,37.83,37.94,23500.0,36.1022,36.1403,36.0355,36.1403,23500.0
2022-09-02 13:00:00,37.92,37.92,37.76,37.79,43560.0,36.1212,36.1212,35.9688,35.9974,43560.0
2022-09-02 13:10:00,37.81,37.86,37.78,37.84,29335.0,36.0164,36.0641,35.9879,36.045,29335.0
2022-09-02 13:20:00,37.79,37.81,37.64,37.67,48075.0,35.9974,36.0164,35.8545,35.8831,48075.0
2022-09-02 13:30:00,37.66,37.71,37.62,37.62,22185.0,35.8736,35.9212,35.8355,35.8355,22185.0
2022-09-02 13:40:00,37.64,37.73,37.55,37.55,31515.0,35.8545,35.9402,35.7688,35.7688,31515.0
2022-09-02 13:50:00,37.54,37.57,37.51,37.55,28385.0,35.7593,35.7878,35.7307,35.7688,28385.0
2022-09-02 14:00:00,37.51,37.57,37.47,37.53,37935.0,35.7307,35.7878,35.6926,35.7497,37935.0
2022-09-02 14:10:00,37.53,37.55,37.45,37.45,26320.0,35.7497,35.7688,35.6735,35.6735,26320.0
2022-09-02 14:20:00,37.47,37.54,37.45,37.52,32655.0,35.6926,35.7593,35.6735,35.7402,32655.0
2022-09-02 14:30:00,37.51,37.59,37.46,37.53,47325.0,35.7307,35.8069,35.683,35.7497,47325.0
2022-09-02 14:40:00,37.52,37.57,37.46,37.55,26190.0,35.7402,35.7878,35.683,35.7688,26190.0
2022-09-02 14:50:00,37.53,37.57,37.46,37.47,22000.0,35.7497,35.7878,35.683,35.6926,22000.0
2022-09-02 15:00:00,37.47,37.62,37.46,37.6,31235.0,35.6926,35.8355,35.683,35.8164,31235.0
2022-09-02 15:10:00,37.58,37.59,37.51,37.54,50220.0,35.7974,35.8069,35.7307,35.7593,50220.0
2022-09-02 15:20:00,37.53,37.59,37.42,37.47,41990.0,35.7497,35.8069,35.6449,35.6926,41990.0
2022-09-02 15:30:00,37.45,37.46,37.28,37.3,82490.0,35.6735,35.683,35.5116,35.5306,82490.0
2022-09-02 15:40:00,37.3,37.35,37.23,37.33,84435.0,35.5306,35.5783,35.464,35.5592,84435.0
2022-09-02 15:50:00,37.33,37.54,37.33,37.53,350135.0,35.5592,35.7593,35.5592,35.7497,350135.0
2022-09-06 09:30:00,37.66,37.97,37.56,37.62,121855.0,35.8736,36.1689,35.7783,35.8355,121855.0
2022-09-06 09:40:00,37.62,37.67,37.42,37.47,37995.0,35.8355,35.8831,35.6449,35.6926,37995.0
2022-09-06 09:50:00,37.44,37.52,37.35,37.52,61650.0,35.664,35.7402,35.5783,35.7402,61650.0
2022-09-06 10:00:00,37.51,37.51,37.11,37.15,27295.0,35.7307,35.7307,35.3496,35.3878,27295.0
2022-09-06 10:10:00,37.16,37.28,37.06,37.28,40425.0,35.3973,35.5116,35.302,35.5116,40425.0
2022-09-06 10:20:00,37.27,37.52,37.22,37.47,22110.0,35.5021,35.7402,35.4544,35.6926,22110.0
2022-09-06 10:30:00,37.49,37.6,37.4,37.59,19030.0,35.7116,35.8164,35.6259,35.8069,19030.0
2022-09-06 10:40:00,37.6,37.75,37.6,37.71,70145.0,35.8164,35.9593,35.8164,35.9212,70145.0
2022-09-06 10:50:00,37.72,37.88,37.71,37.85,77535.0,35.9307,36.0831,35.9212,36.0545,77535.0
2022-09-06 11:00:00,37.81,37.97,37.77,37.95,37495.0,36.0164,36.1689,35.9783,36.1498,37495.0
2022-09-06 11:10:00,37.96,37.98,37.79,37.86,134130.0,36.1593,36.1784,35.9974,36.0641,134130.0
2022-09-06 11:20:00,37.84,37.92,37.79,37.87,56730.0,36.045,36.1212,35.9974,36.0736,56730.0
2022-09-06 11:30:00,37.87,38.11,37.86,38.06,54470.0,36.0736,36.3022,36.0641,36.2546,54470.0
2022-09-06 11:40:00,38.1,38.16,38.01,38.02,24000.0,36.2927,36.3498,36.207,36.2165,24000.0
2022-09-06 11:50:00,38.0,38.22,38.0,38.18,44015.0,36.1974,36.407,36.1974,36.3689,44015.0
2022-09-06 12:00:00,38.18,38.21,38.08,38.08,37330.0,36.3689,36.3975,36.2736,36.2736,37330.0
2022-09-06 12:10:00,38.11,38.14,38.0,38.0,42405.0,36.3022,36.3308,36.1974,36.1974,42405.0
2022-09-06 12:20:00,38.0,38.06,37.97,38.03,36060.0,36.1974,36.2546,36.1689,36.226,36060.0
2022-09-06 12:30:00,38.03,38.07,38.0,38.02,22330.0,36.226,36.2641,36.1974,36.2165,22330.0
2022-09-06 12:40:00,38.01,38.14,37.99,38.12,87710.0,36.207,36.3308,36.1879,36.3117,87710.0
2022-09-06 12:50:00,38.14,38.19,38.11,38.15,27045.0,36.3308,36.3784,36.3022,36.3403,27045.0
2022-09-06 13:00:00,38.16,38.16,38.06,38.07,51780.0,36.3498,36.3498,36.2546,36.2641,51780.0
2022-09-06 13:10:00,38.07,38.08,37.92,38.05,51805.0,36.2641,36.2736,36.1212,36.2451,51805.0
2022-09-06 13:20:00,38.03,38.08,38.0,38.03,37930.0,36.226,36.2736,36.1974,36.226,37930.0
2022-09-06 13:30:00,38.02,38.11,37.99,38.02,66605.0,36.2165,36.3022,36.1879,36.2165,66605.0
2022-09-06 13:40:00,38.0,38.01,37.77,37.79,151415.0,36.1974,36.207,35.9783,35.9974,151415.0
2022-09-06 13:50:00,37.79,37.93,37.76,37.91,88050.0,35.9974,36.1308,35.9688,36.1117,88050.0
2022-09-06 14:00:00,37.91,37.97,37.89,37.9,119720.0,36.1117,36.1689,36.0926,36.1022,119720.0
2022-09-06 14:10:00,37.92,38.0,37.83,37.84,27645.0,36.1212,36.1974,36.0355,36.045,27645.0
2022-09-06 14:20:00,37.86,37.86,37.62,37.63,52345.0,36.0641,36.0641,35.8355,35.845,52345.0
2022-09-06 14:30:00,37.65,37.69,37.63,37.66,25305.0,35.864,35.9021,35.845,35.8736,25305.0
2022-09-06 14:40:00,37.65,37.65,37.56,37.6,31370.0,35.864,35.864,35.7783,35.8164,31370.0
2022-09-06 14:50:00,37.59,37.59,37.48,37.5,52010.0,35.8069,35.8069,35.7021,35.7211,52010.0
2022-09-06 15:00:00,37.51,37.54,37.43,37.54,50440.0,35.7307,35.7593,35.6545,35.7593,50440.0
2022-09-06 15:10:00,37.53,37.7,37.5,37.6,80665.0,35.7497,35.9117,35.7211,35.8164,80665.0
2022-09-06 15:20:00,37.6,37.72,37.52,37.64,129625.0,35.8164,35.9307,35.7402,35.8545,129625.0
2022-09-06 15:30:00,37.65,37.65,37.55,37.61,99720.0,35.864,35.864,35.7688,35.8259,99720.0
2022-09-06 15:40:00,37.61,37.69,37.58,37.65,162385.0,35.8259,35.9021,35.7974,35.864,162385.0
2022-09-06 15:50:00,37.64,37.64,37.53,37.62,536000.0,35.8545,35.8545,35.7497,35.8355,536000.0
2022-09-07 09:30:00,37.84,38.54,37.84,38.51,190595.0,36.045,36.7118,36.045,36.6832,190595.0
2022-09-07 09:40:00,38.49,38.79,38.42,38.75,174270.0,36.6642,36.95,36.5975,36.9119,174270.0
2022-09-07 09:50:00,38.76,38.76,38.49,38.62,109110.0,36.9214,36.9214,36.6642,36.788,109110.0
2022-09-07 10:00:00,38.62,38.62,38.39,38.44,50005.0,36.788,36.788,36.5689,36.6166,50005.0
2022-09-07 10:10:00,38.44,38.46,38.36,38.4,34515.0,36.6166,36.6356,36.5404,36.5785,34515.0
2022-09-07 10:20:00,38.42,38.55,38.41,38.52,67110.0,36.5975,36.7213,36.588,36.6928,67110.0
2022-09-07 10:30:00,38.54,38.63,38.52,38.55,69970.0,36.7118,36.7975,36.6928,36.7213,69970.0
2022-09-07 10:40:00,38.57,38.59,38.47,38.49,83235.0,36.7404,36.7594,36.6451,36.6642,83235.0
2022-09-07 10:50:00,38.5,38.56,38.5,38.5,80230.0,36.6737,36.7309,36.6737,36.6737,80230.0
2022-09-07 11:00:00,38.51,38.57,38.48,38.55,33470.0,36.6832,36.7404,36.6547,36.7213,33470.0
2022-09-07 11:10:00,38.56,38.62,38.53,38.6,89820.0,36.7309,36.788,36.7023,36.769,89820.0
2022-09-07 11:20:00,38.6,38.64,38.58,38.61,55805.0,36.769,36.8071,36.7499,36.7785,55805.0
2022-09-07 11:30:00,38.61,38.66,38.57,38.66,58335.0,36.7785,36.8261,36.7404,36.8261,58335.0
2022-09-07 11:40:00,38.66,38.72,38.64,38.72,60010.0,36.8261,36.8833,36.8071,36.8833,60010.0
2022-09-07 11:50:00,38.73,38.78,38.72,38.77,52065.0,36.8928,36.9404,36.8833,36.9309,52065.0
2022-09-07 12:00:00,38.76,38.82,38.75,38.82,78960.0,36.9214,36.9785,36.9119,36.9785,78960.0
2022-09-07 12:10:00,38.81,38.81,38.76,38.79,43900.0,36.969,36.969,36.9214,36.95,43900.0
2022-09-07 12:20:00,38.79,38.83,38.71,38.83,107690.0,36.95,36.9881,36.8738,36.9881,107690.0
2022-09-07 12:30:00,38.84,38.93,38.82,38.9,88510.0,36.9976,37.0833,36.9785,37.0547,88510.0
2022-09-07 12:40:00,38.94,39.03,38.92,39.01,52955.0,37.0928,37.1786,37.0738,37.1595,52955.0
2022-09-07 12:50:00,39.03,39.05,38.95,39.02,118540.0,37.1786,37.1976,37.1024,37.169,118540.0
2022-09-07 13:00:00,39.02,39.07,38.95,38.95,76240.0,37.169,37.2167,37.1024,37.1024,76240.0
2022-09-07 13:10:00,38.96,38.99,38.88,38.88,49255.0,37.1119,37.1405,37.0357,37.0357,49255.0
2022-09-07 13:20:00,38.89,38.97,38.88,38.95,66850.0,37.0452,37.1214,37.0357,37.1024,66850.0
2022-09-07 13:30:00,38.95,39.03,38.91,39.0,31955.0,37.1024,37.1786,37.0643,37.15,31955.0
2022-09-07 13:40:00,38.98,39.1,38.97,39.09,48105.0,37.1309,37.2453,37.1214,37.2357,48105.0
2022-09-07 13:50:00,39.11,39.16,39.08,39.1,19500.0,37.2548,37.3024,37.2262,37.2453,19500.0
2022-09-07 14:00:00,39.1,39.16,39.07,39.08,20405.0,37.2453,37.3024,37.2167,37.2262,20405.0
2022-09-07 14:10:00,39.06,39.08,39.0,39.01,54340.0,37.2071,37.2262,37.15,37.1595,54340.0
2022-09-07 14:20:00,38.98,39.08,38.98,39.08,22655.0,37.1309,37.2262,37.1309,37.2262,22655.0
2022-09-07 14:30:00,39.11,39.27,39.1,39.25,50740.0,37.2548,37.4072,37.2453,37.3881,50740.0
2022-09-07 14:40:00,39.26,39.35,39.26,39.33,57810.0,37.3977,37.4834,37.3977,37.4643,57810.0
2022-09-07 14:50:00,39.32,39.38,39.29,39.32,65870.0,37.4548,37.512,37.4262,37.4548,65870.0
2022-09-07 15:00:00,39.32,39.32,39.24,39.25,45990.0,37.4548,37.4548,37.3786,37.3881,45990.0
2022-09-07 15:10:00,39.26,39.29,39.18,39.2,52605.0,37.3977,37.4262,37.3215,37.3405,52605.0
2022-09-07 15:20:00,39.19,39.28,39.19,39.28,84445.0,37.331,37.4167,37.331,37.4167,84445.0
2022-09-07 15:30:00,39.27,39.31,39.22,39.27,104885.0,37.4072,37.4453,37.3596,37.4072,104885.0
2022-09-07 15:40:00,39.28,39.36,39.22,39.33,192330.0,37.4167,37.4929,37.3596,37.4643,192330.0
2022-09-07 15:50:00,39.34,39.34,39.22,39.24,637600.0,37.4739,37.4739,37.3596,37.3786,637600.0
2022-09-08 09:30:00,38.93,39.03,38.74,38.97,72700.0,37.0833,37.1786,36.9023,37.1214,72700.0
2022-09-08 09:40:00,39.04,39.45,38.96,39.4,94245.0,37.1881,37.5786,37.1119,37.531,94245.0
2022-09-08 09:50:00,39.42,39.43,39.25,39.28,68900.0,37.5501,37.5596,37.3881,37.4167,68900.0
2022-09-08 10:00:00,39.26,39.31,39.09,39.29,61335.0,37.3977,37.4453,37.2357,37.4262,61335.0
2022-09-08 10:10:00,39.27,39.47,39.2,39.45,95165.0,37.4072,37.5977,37.3405,37.5786,95165.0
2022-09-08 10:20:00,39.44,39.51,39.36,39.45,64375.0,37.5691,37.6358,37.4929,37.5786,64375.0
2022-09-08 10:30:00,39.45,39.61,39.43,39.59,57985.0,37.5786,37.7311,37.5596,37.712,57985.0
2022-09-08 10:40:00,39.57,39.69,39.57,39.61,56870.0,37.693,37.8073,37.693,37.7311,56870.0
2022-09-08 10:50:00,39.61,39.67,39.59,39.64,66840.0,37.7311,37.7882,37.712,37.7596,66840.0
2022-09-08 11:00:00,39.67,39.69,39.59,39.61,56930.0,37.7882,37.8073,37.712,37.7311,56930.0
2022-09-08 11:10:00,39.61,39.62,39.54,39.61,43970.0,37.7311,37.7406,37.6644,37.7311,43970.0
2022-09-08 11:20:00,39.62,39.64,39.59,39.62,25115.0,37.7406,37.7596,37.712,37.7406,25115.0
2022-09-08 11:30:00,39.64,39.68,39.6,39.6,52865.0,37.7596,37.7977,37.7215,37.7215,52865.0
2022-09-08 11:40:00,39.61,39.64,39.57,39.58,41135.0,37.7311,37.7596,37.693,37.7025,41135.0
2022-09-08 11:50:00,39.58,39.66,39.57,39.58,50690.0,37.7025,37.7787,37.693,37.7025,50690.0
2022-09-08 12:00:00,39.58,39.58,39.3,39.37,74495.0,37.7025,37.7025,37.4358,37.5024,74495.0
2022-09-08 12:10:00,39.37,39.38,39.2,39.22,78290.0,37.5024,37.512,37.3405,37.3596,78290.0
2022-09-08 12:20:00,39.21,39.24,39.12,39.23,34445.0,37.35,37.3786,37.2643,37.3691,34445.0
2022-09-08 12:30:00,39.22,39.32,39.18,39.29,38490.0,37.3596,37.4548,37.3215,37.4262,38490.0
2022-09-08 12:40:00,39.25,39.36,39.25,39.3,19950.0,37.3881,37.4929,37.3881,37.4358,19950.0
2022-09-08 12:50:00,39.27,39.4,39.27,39.31,84835.0,37.4072,37.531,37.4072,37.4453,84835.0
2022-09-08 13:00:00,39.3,39.37,39.23,39.33,83400.0,37.4358,37.5024,37.3691,37.4643,83400.0
2022-09-08 13:10:00,39.36,39.49,39.36,39.47,40395.0,37.4929,37.6168,37.4929,37.5977,40395.0
2022-09-08 13:20:00,39.48,39.49,39.42,39.46,25280.0,37.6072,37.6168,37.5501,37.5882,25280.0
2022-09-08 13:30:00,39.45,39.52,39.42,39.49,53165.0,37.5786,37.6453,37.5501,37.6168,53165.0
2022-09-08 13:40:00,39.48,39.57,39.45,39.55,79935.0,37.6072,37.693,37.5786,37.6739,79935.0
2022-09-08 13:50:00,39.55,39.67,39.55,39.64,150150.0,37.6739,37.7882,37.6739,37.7596,150150.0
2022-09-08 14:00:00,39.64,39.71,39.59,39.69,69275.0,37.7596,37.8263,37.712,37.8073,69275.0
2022-09-08 14:10:00,39.71,39.75,39.65,39.7,59730.0,37.8263,37.8644,37.7692,37.8168,59730.0
2022-09-08 14:20:00,39.7,39.77,39.7,39.73,72355.0,37.8168,37.8835,37.8168,37.8454,72355.0
2022-09-08 14:30:00,39.75,39.83,39.75,39.82,51570.0,37.8644,37.9406,37.8644,37.9311,51570.0
2022-09-08 14:40:00,39.83,39.84,39.71,39.74,84965.0,37.9406,37.9501,37.8263,37.8549,84965.0
2022-09-08 14:50:00,39.74,39.8,39.71,39.76,126520.0,37.8549,37.912,37.8263,37.8739,126520.0
2022-09-08 15:00:00,39.76,39.78,39.69,39.74,78435.0,37.8739,37.893,37.8073,37.8549,78435.0
2022-09-08 15:10:00,39.72,39.77,39.69,39.75,81325.0,37.8358,37.8835,37.8073,37.8644,81325.0
2022-09-08 15:20:00,39.77,39.83,39.76,39.78,74070.0,37.8835,37.9406,37.8739,37.893,74070.0
2022-09-08 15:30:00,39.78,39.86,39.76,39.76,99140.0,37.893,37.9692,37.8739,37.8739,99140.0
2022-09-08 15:40:00,39.77,39.77,39.64,39.66,76970.0,37.8835,37.8835,37.7596,37.7787,76970.0
2022-09-08 15:50:00,39.67,40.0,39.67,39.96,596665.0,37.7882,38.1026,37.7882,38.0645,596665.0
2022-09-09 09:30:00,39.9,40.21,39.81,40.1,142890.0,38.0073,38.3026,37.9216,38.1978,142890.0
2022-09-09 09:40:00,40.14,40.18,39.8,40.02,109215.0,38.2359,38.274,37.912,38.1216,109215.0
2022-09-09 09:50:00,40.07,40.09,39.91,40.01,146520.0,38.1692,38.1883,38.0168,38.1121,146520.0
2022-09-09 10:00:00,40.03,40.26,40.01,40.2,215395.0,38.1311,38.3502,38.1121,38.2931,215395.0
2022-09-09 10:10:00,40.17,40.23,40.05,40.15,106775.0,38.2645,38.3216,38.1502,38.2454,106775.0
2022-09-09 10:20:00,40.17,40.25,40.09,40.24,72735.0,38.2645,38.3407,38.1883,38.3312,72735.0
2022-09-09 10:30:00,40.23,40.39,40.23,40.36,109645.0,38.3216,38.4741,38.3216,38.4455,109645.0
2022-09-09 10:40:00,40.34,40.4,40.33,40.35,51100.0,38.4264,38.4836,38.4169,38.436,51100.0
2022-09-09 10:50:00,40.37,40.37,40.2,40.24,45840.0,38.455,38.455,38.2931,38.3312,45840.0
2022-09-09 11:00:00,40.23,40.24,39.99,39.99,38545.0,38.3216,38.3312,38.093,38.093,38545.0
2022-09-09 11:10:00,39.99,40.04,39.93,39.99,61020.0,38.093,38.1407,38.0359,38.093,61020.0
2022-09-09 11:20:00,39.99,40.08,39.98,40.06,69415.0,38.093,38.1788,38.0835,38.1597,69415.0
2022-09-09 11:30:00,40.04,40.06,39.98,40.06,54145.0,38.1407,38.1597,38.0835,38.1597,54145.0
2022-09-09 11:40:00,40.05,40.07,40.0,40.04,45735.0,38.1502,38.1692,38.1026,38.1407,45735.0
2022-09-09 11:50:00,40.04,40.05,39.98,40.0,47000.0,38.1407,38.1502,38.0835,38.1026,47000.0
2022-09-09 12:00:00,40.0,40.0,39.83,40.0,52650.0,38.1026,38.1026,37.9406,38.1026,52650.0
2022-09-09 12:10:00,39.97,40.05,39.94,39.97,26000.0,38.074,38.1502,38.0454,38.074,26000.0
2022-09-09 12:20:00,39.95,40.0,39.9,39.95,63430.0,38.0549,38.1026,38.0073,38.0549,63430.0
2022-09-09 12:30:00,39.95,40.0,39.93,39.98,40085.0,38.0549,38.1026,38.0359,38.0835,40085.0
2022-09-09 12:40:00,39.98,40.02,39.94,40.02,45905.0,38.0835,38.1216,38.0454,38.1216,45905.0
2022-09-09 12:50:00,40.04,40.11,40.01,40.08,82735.0,38.1407,38.2073,38.1121,38.1788,82735.0
2022-09-09 13:00:00,40.07,40.09,40.02,40.09,24470.0,38.1692,38.1883,38.1216,38.1883,24470.0
2022-09-09 13:10:00,40.08,40.2,40.04,40.18,81565.0,38.1788,38.2931,38.1407,38.274,81565.0
2022-09-09 13:20:00,40.18,40.2,40.12,40.15,32000.0,38.274,38.2931,38.2169,38.2454,32000.0
2022-09-09 13:30:00,40.12,40.15,40.06,40.1,27000.0,38.2169,38.2454,38.1597,38.1978,27000.0
2022-09-09 13:40:00,40.09,40.11,40.04,40.06,47765.0,38.1883,38.2073,38.1407,38.1597,47765.0
2022-09-09 13:50:00,40.05,40.07,40.02,40.04,30655.0,38.1502,38.1692,38.1216,38.1407,30655.0
2022-09-09 14:00:00,40.02,40.04,39.99,40.01,34565.0,38.1216,38.1407,38.093,38.1121,34565.0
2022-09-09 14:10:00,40.0,40.09,39.99,40.04,45200.0,38.1026,38.1883,38.093,38.1407,45200.0
2022-09-09 14:20:00,40.03,40.12,40.03,40.11,43020.0,38.1311,38.2169,38.1311,38.2073,43020.0
2022-09-09 14:30:00,40.12,40.15,40.09,40.11,104650.0,38.2169,38.2454,38.1883,38.2073,104650.0
2022-09-09 14:40:00,40.12,40.14,40.11,40.13,53610.0,38.2169,38.2359,38.2073,38.2264,53610.0
2022-09-09 14:50:00,40.14,40.16,40.12,40.15,86635.0,38.2359,38.255,38.2169,38.2454,86635.0
2022-09-09 15:00:00,40.16,40.28,40.15,40.28,83895.0,38.255,38.3693,38.2454,38.3693,83895.0
2022-09-09 15:10:00,40.27,40.33,40.26,40.29,60900.0,38.3598,38.4169,38.3502,38.3788,60900.0
2022-09-09 15:20:00,40.29,40.38,40.23,40.33,93660.0,38.3788,38.4645,38.3216,38.4169,93660.0
2022-09-09 15:30:00,40.31,40.32,40.2,40.25,91875.0,38.3979,38.4074,38.2931,38.3407,91875.0
2022-09-09 15:40:00,40.27,40.38,40.26,40.35,124555.0,38.3598,38.4645,38.3502,38.436,124555.0
2022-09-09 15:50:00,40.32,40.34,40.15,40.18,394425.0,38.4074,38.4264,38.2454,38.274,394425.0
2022-09-12 09:30:00,40.5,40.97,40.5,40.9,294610.0,38.5788,39.0265,38.5788,38.9599,294610.0
2022-09-12 09:40:00,40.89,40.94,40.79,40.93,120395.0,38.9503,38.998,38.8551,38.9884,120395.0
2022-09-12 09:50:00,40.93,41.09,40.86,40.88,137040.0,38.9884,39.1409,38.9218,38.9408,137040.0
2022-09-12 10:00:00,40.87,40.87,40.56,40.57,85585.0,38.9313,38.9313,38.636,38.6455,85585.0
2022-09-12 10:10:00,40.56,40.71,40.52,40.65,90160.0,38.636,38.7789,38.5979,38.7217,90160.0
2022-09-12 10:20:00,40.64,40.7,40.54,40.62,86105.0,38.7122,38.7694,38.6169,38.6931,86105.0
2022-09-12 10:30:00,40.61,40.65,40.39,40.47,43605.0,38.6836,38.7217,38.4741,38.5503,43605.0
2022-09-12 10:40:00,40.51,40.61,40.41,40.53,96860.0,38.5884,38.6836,38.4931,38.6074,96860.0
2022-09-12 10:50:00,40.52,40.54,40.3,40.32,76190.0,38.5979,38.6169,38.3883,38.4074,76190.0
2022-09-12 11:00:00,40.3,40.37,40.23,40.23,115320.0,38.3883,38.455,38.3216,38.3216,115320.0
2022-09-12 11:10:00,40.24,40.27,40.16,40.23,93645.0,38.3312,38.3598,38.255,38.3216,93645.0
2022-09-12 11:20:00,40.24,40.4,40.24,40.39,47240.0,38.3312,38.4836,38.3312,38.4741,47240.0
2022-09-12 11:30:00,40.37,40.37,40.21,40.25,43635.0,38.455,38.455,38.3026,38.3407,43635.0
2022-09-12 11:40:00,40.25,40.26,40.17,40.25,98400.0,38.3407,38.3502,38.2645,38.3407,98400.0
2022-09-12 11:50:00,40.25,40.27,40.16,40.2,155915.0,38.3407,38.3598,38.255,38.2931,155915.0
2022-09-12 12:00:00,40.2,40.25,40.16,40.16,51730.0,38.2931,38.3407,38.255,38.255,51730.0
2022-09-12 12:10:00,40.17,40.29,40.13,40.26,89300.0,38.2645,38.3788,38.2264,38.3502,89300.0
2022-09-12 12:20:00,40.25,40.32,40.25,40.3,84850.0,38.3407,38.4074,38.3407,38.3883,84850.0
2022-09-12 12:30:00,40.3,40.35,40.26,40.32,61830.0,38.3883,38.436,38.3502,38.4074,61830.0
2022-09-12 12:40:00,40.32,40.32,40.23,40.3,42000.0,38.4074,38.4074,38.3216,38.3883,42000.0
2022-09-12 12:50:00,40.3,40.35,40.29,40.32,33065.0,38.3883,38.436,38.3788,38.4074,33065.0
2022-09-12 13:00:00,40.32,40.32,40.25,40.27,40050.0,38.4074,38.4074,38.3407,38.3598,40050.0
2022-09-12 13:10:00,40.27,40.32,40.26,40.31,52840.0,38.3598,38.4074,38.3502,38.3979,52840.0
2022-09-12 13:20:00,40.31,40.34,40.26,40.34,46505.0,38.3979,38.4264,38.3502,38.4264,46505.0
2022-09-12 13:30:00,40.35,40.37,40.33,40.35,52370.0,38.436,38.455,38.4169,38.436,52370.0
2022-09-12 13:40:00,40.35,40.35,40.27,40.31,27365.0,38.436,38.436,38.3598,38.3979,27365.0
2022-09-12 13:50:00,40.32,40.33,40.29,40.32,25500.0,38.4074,38.4169,38.3788,38.4074,25500.0
2022-09-12 14:00:00,40.31,40.32,40.25,40.27,54055.0,38.3979,38.4074,38.3407,38.3598,54055.0
2022-09-12 14:10:00,40.26,40.39,40.26,40.35,99735.0,38.3502,38.4741,38.3502,38.436,99735.0
2022-09-12 14:20:00,40.35,40.4,40.31,40.36,169145.0,38.436,38.4836,38.3979,38.4455,169145.0
2022-09-12 14:30:00,40.36,40.45,40.36,40.45,107265.0,38.4455,38.5312,38.4455,38.5312,107265.0
2022-09-12 14:40:00,40.45,40.47,40.42,40.44,47445.0,38.5312,38.5503,38.5026,38.5217,47445.0
2022-09-12 14:50:00,40.46,40.55,40.46,40.49,53910.0,38.5407,38.6265,38.5407,38.5693,53910.0
2022-09-12 15:00:00,40.49,40.49,40.32,40.44,84070.0,38.5693,38.5693,38.4074,38.5217,84070.0
2022-09-12 15:10:00,40.44,40.55,40.44,40.53,117735.0,38.5217,38.6265,38.5217,38.6074,117735.0
2022-09-12 15:20:00,40.52,40.59,40.49,40.49,103335.0,38.5979,38.6646,38.5693,38.5693,103335.0
2022-09-12 15:30:00,40.49,40.53,40.43,40.51,198585.0,38.5693,38.6074,38.5122,38.5884,198585.0
2022-09-12 15:40:00,40.51,40.59,40.45,40.46,227965.0,38.5884,38.6646,38.5312,38.5407,227965.0
2022-09-12 15:50:00,40.45,40.56,40.39,40.53,488470.0,38.5312,38.636,38.4741,38.6074,488470.0
2022-09-13 09:30:00,40.05,40.05,39.83,39.92,154715.0,38.1502,38.1502,37.9406,38.0264,154715.0
2022-09-13 09:40:00,39.89,40.02,39.82,39.89,165585.0,37.9978,38.1216,37.9311,37.9978,165585.0
2022-09-13 09:50:00,39.92,40.03,39.81,39.82,170890.0,38.0264,38.1311,37.9216,37.9311,170890.0
2022-09-13 10:00:00,39.82,39.93,39.75,39.85,118285.0,37.9311,38.0359,37.8644,37.9597,118285.0
2022-09-13 10:10:00,39.9,39.9,39.77,39.86,25845.0,38.0073,38.0073,37.8835,37.9692,25845.0
2022-09-13 10:20:00,39.85,39.88,39.78,39.87,28160.0,37.9597,37.9883,37.893,37.9787,28160.0
2022-09-13 10:30:00,39.85,39.89,39.59,39.59,24895.0,37.9597,37.9978,37.712,37.712,24895.0
2022-09-13 10:40:00,39.61,39.65,39.54,39.54,84395.0,37.7311,37.7692,37.6644,37.6644,84395.0
2022-09-13 10:50:00,39.54,39.59,39.48,39.49,48880.0,37.6644,37.712,37.6072,37.6168,48880.0
2022-09-13 11:00:00,39.47,39.56,39.41,39.43,63505.0,37.5977,37.6834,37.5405,37.5596,63505.0
2022-09-13 11:10:00,39.41,39.6,39.37,39.58,89855.0,37.5405,37.7215,37.5024,37.7025,89855.0
2022-09-13 11:20:00,39.58,39.68,39.54,39.68,75000.0,37.7025,37.7977,37.6644,37.7977,75000.0
2022-09-13 11:30:00,39.67,39.75,39.67,39.72,39780.0,37.7882,37.8644,37.7882,37.8358,39780.0
2022-09-13 11:40:00,39.69,39.71,39.62,39.63,28535.0,37.8073,37.8263,37.7406,37.7501,28535.0
2022-09-13 11:50:00,39.65,39.7,39.61,39.66,21580.0,37.7692,37.8168,37.7311,37.7787,21580.0
2022-09-13 12:00:00,39.68,39.69,39.6,39.63,19570.0,37.7977,37.8073,37.7215,37.7501,19570.0
2022-09-13 12:10:00,39.61,39.65,39.57,39.65,35205.0,37.7311,37.7692,37.693,37.7692,35205.0
2022-09-13 12:20:00,39.65,39.68,39.56,39.56,32265.0,37.7692,37.7977,37.6834,37.6834,32265.0
2022-09-13 12:30:00,39.51,39.56,39.48,39.55,23395.0,37.6358,37.6834,37.6072,37.6739,23395.0
2022-09-13 12:40:00,39.56,39.58,39.5,39.56,19365.0,37.6834,37.7025,37.6263,37.6834,19365.0
2022-09-13 12:50:00,39.57,39.64,39.54,39.63,40385.0,37.693,37.7596,37.6644,37.7501,40385.0
2022-09-13 13:00:00,39.61,39.72,39.61,39.68,90515.0,37.7311,37.8358,37.7311,37.7977,90515.0
2022-09-13 13:10:00,39.69,39.74,39.65,39.68,86905.0,37.8073,37.8549,37.7692,37.7977,86905.0
2022-09-13 13:20:00,39.67,39.7,39.62,39.63,35215.0,37.7882,37.8168,37.7406,37.7501,35215.0
2022-09-13 13:30:00,39.61,39.65,39.59,39.6,27445.0,37.7311,37.7692,37.712,37.7215,27445.0
2022-09-13 13:40:00,39.61,39.64,39.49,39.53,45580.0,37.7311,37.7596,37.6168,37.6549,45580.0
2022-09-13 13:50:00,39.53,39.53,39.42,39.42,16040.0,37.6549,37.6549,37.5501,37.5501,16040.0
2022-09-13 14:00:00,39.4,39.4,39.3,39.3,27630.0,37.531,37.531,37.4358,37.4358,27630.0
2022-09-13 14:10:00,39.27,39.34,39.26,39.3,57570.0,37.4072,37.4739,37.3977,37.4358,57570.0
2022-09-13 14:20:00,39.3,39.31,39.2,39.21,45675.0,37.4358,37.4453,37.3405,37.35,45675.0
2022-09-13 14:30:00,39.19,39.21,39.12,39.12,33370.0,37.331,37.35,37.2643,37.2643,33370.0
2022-09-13 14:40:00,39.14,39.15,39.02,39.02,95340.0,37.2834,37.2929,37.169,37.169,95340.0
2022-09-13 14:50:00,39.02,39.03,38.93,38.96,102035.0,37.169,37.1786,37.0833,37.1119,102035.0
2022-09-13 15:00:00,38.97,39.0,38.93,38.95,53500.0,37.1214,37.15,37.0833,37.1024,53500.0
2022-09-13 15:10:00,38.95,38.95,38.83,38.86,69350.0,37.1024,37.1024,36.9881,37.0166,69350.0
2022-09-13 15:20:00,38.86,38.89,38.84,38.85,54265.0,37.0166,37.0452,36.9976,37.0071,54265.0
2022-09-13 15:30:00,38.83,38.88,38.74,38.84,139490.0,36.9881,37.0357,36.9023,36.9976,139490.0
2022-09-13 15:40:00,38.84,38.85,38.66,38.72,157505.0,36.9976,37.0071,36.8261,36.8833,157505.0
2022-09-13 15:50:00,38.7,38.76,38.65,38.72,865495.0,36.8642,36.9214,36.8166,36.8833,865495.0
2022-09-14 09:30:00,38.9,39.14,38.6,38.6,321405.0,37.0547,37.2834,36.769,36.769,321405.0
2022-09-14 09:40:00,38.53,38.53,38.03,38.03,121335.0,36.7023,36.7023,36.226,36.226,121335.0
2022-09-14 09:50:00,38.05,38.17,37.98,38.1,84655.0,36.2451,36.3594,36.1784,36.2927,84655.0
2022-09-14 10:00:00,38.11,38.14,37.95,38.04,43250.0,36.3022,36.3308,36.1498,36.2355,43250.0
2022-09-14 10:10:00,38.03,38.15,37.97,38.04,59390.0,36.226,36.3403,36.1689,36.2355,59390.0
2022-09-14 10:20:00,38.07,38.08,37.84,37.85,121120.0,36.2641,36.2736,36.045,36.0545,121120.0
2022-09-14 10:30:00,37.84,38.19,37.83,38.16,83410.0,36.045,36.3784,36.0355,36.3498,83410.0
2022-09-14 10:40:00,38.15,38.35,38.12,38.34,111145.0,36.3403,36.5308,36.3117,36.5213,111145.0
2022-09-14 10:50:00,38.38,38.42,38.3,38.39,76005.0,36.5594,36.5975,36.4832,36.5689,76005.0
2022-09-14 11:00:00,38.38,38.5,38.35,38.4,66100.0,36.5594,36.6737,36.5308,36.5785,66100.0
2022-09-14 11:10:00,38.38,38.4,38.24,38.24,28600.0,36.5594,36.5785,36.426,36.426,28600.0
2022-09-14 11:20:00,38.2,38.22,38.01,38.01,52180.0,36.3879,36.407,36.207,36.207,52180.0
2022-09-14 11:30:00,38.02,38.08,37.93,37.95,60545.0,36.2165,36.2736,36.1308,36.1498,60545.0
2022-09-14 11:40:00,37.95,38.04,37.93,38.01,46750.0,36.1498,36.2355,36.1308,36.207,46750.0
2022-09-14 11:50:00,38.03,38.1,37.99,38.02,67475.0,36.226,36.2927,36.1879,36.2165,67475.0
2022-09-14 12:00:00,38.02,38.07,37.94,37.98,147650.0,36.2165,36.2641,36.1403,36.1784,147650.0
2022-09-14 12:10:00,37.96,37.96,37.84,37.87,75185.0,36.1593,36.1593,36.045,36.0736,75185.0
2022-09-14 12:20:00,37.86,37.95,37.83,37.85,58535.0,36.0641,36.1498,36.0355,36.0545,58535.0
2022-09-14 12:30:00,37.87,37.91,37.78,37.91,42880.0,36.0736,36.1117,35.9879,36.1117,42880.0
2022-09-14 12:40:00,37.91,38.06,37.91,38.04,152000.0,36.1117,36.2546,36.1117,36.2355,152000.0
2022-09-14 12:50:00,38.04,38.11,38.03,38.03,33560.0,36.2355,36.3022,36.226,36.226,33560.0
2022-09-14 13:00:00,38.05,38.08,38.0,38.02,38000.0,36.2451,36.2736,36.1974,36.2165,38000.0
2022-09-14 13:10:00,38.01,38.04,37.99,38.02,58000.0,36.207,36.2355,36.1879,36.2165,58000.0
2022-09-14 13:20:00,38.03,38.07,38.0,38.0,61510.0,36.226,36.2641,36.1974,36.1974,61510.0
2022-09-14 13:30:00,38.03,38.05,37.96,37.96,72445.0,36.226,36.2451,36.1593,36.1593,72445.0
2022-09-14 13:40:00,37.94,37.97,37.69,37.72,66505.0,36.1403,36.1689,35.9021,35.9307,66505.0
2022-09-14 13:50:00,37.71,37.76,37.64,37.7,53605.0,35.9212,35.9688,35.8545,35.9117,53605.0
2022-09-14 14:00:00,37.71,37.81,37.69,37.8,176260.0,35.9212,36.0164,35.9021,36.0069,176260.0
2022-09-14 14:10:00,37.81,37.81,37.72,37.8,72295.0,36.0164,36.0164,35.9307,36.0069,72295.0
2022-09-14 14:20:00,37.81,37.86,37.79,37.83,56520.0,36.0164,36.0641,35.9974,36.0355,56520.0
2022-09-14 14:30:00,37.83,37.95,37.83,37.94,72500.0,36.0355,36.1498,36.0355,36.1403,72500.0
2022-09-14 14:40:00,37.94,37.98,37.83,37.87,90190.0,36.1403,36.1784,36.0355,36.0736,90190.0
2022-09-14 14:50:00,37.88,37.9,37.75,37.79,41890.0,36.0831,36.1022,35.9593,35.9974,41890.0
2022-09-14 15:00:00,37.77,37.81,37.76,37.8,59535.0,35.9783,36.0164,35.9688,36.0069,59535.0
2022-09-14 15:10:00,37.79,37.79,37.6,37.66,116935.0,35.9974,35.9974,35.8164,35.8736,116935.0
2022-09-14 15:20:00,37.64,37.7,37.55,37.58,140910.0,35.8545,35.9117,35.7688,35.7974,140910.0
2022-09-14 15:30:00,37.57,37.63,37.52,37.6,97560.0,35.7878,35.845,35.7402,35.8164,97560.0
2022-09-14 15:40:00,37.59,37.77,37.59,37.7,199300.0,35.8069,35.9783,35.8069,35.9117,199300.0
2022-09-14 15:50:00,37.69,37.82,37.69,37.81,489175.0,35.9021,36.026,35.9021,36.0164,489175.0
2022-09-15 09:30:00,37.8,37.95,37.64,37.73,263235.0,36.0069,36.1498,35.8545,35.9402,263235.0
2022-09-15 09:40:00,37.75,37.88,37.73,37.88,54140.0,35.9593,36.0831,35.9402,36.0831,54140.0
2022-09-15 09:50:00,37.92,38.06,37.84,38.03,65605.0,36.1212,36.2546,36.045,36.226,65605.0
2022-09-15 10:00:00,38.03,38.16,38.02,38.03,39435.0,36.226,36.3498,36.2165,36.226,39435.0
2022-09-15 10:10:00,38.05,38.05,37.98,38.0,31030.0,36.2451,36.2451,36.1784,36.1974,31030.0
2022-09-15 10:20:00,37.96,37.96,37.78,37.82,54905.0,36.1593,36.1593,35.9879,36.026,54905.0
2022-09-15 10:30:00,37.82,37.87,37.76,37.84,62230.0,36.026,36.0736,35.9688,36.045,62230.0
2022-09-15 10:40:00,37.83,37.89,37.72,37.73,72325.0,36.0355,36.0926,35.9307,35.9402,72325.0
2022-09-15 10:50:00,37.72,37.79,37.63,37.67,60425.0,35.9307,35.9974,35.845,35.8831,60425.0
2022-09-15 11:00:00,37.66,37.73,37.65,37.67,44095.0,35.8736,35.9402,35.864,35.8831,44095.0
2022-09-15 11:10:00,37.65,37.75,37.61,37.72,110085.0,35.864,35.9593,35.8259,35.9307,110085.0
2022-09-15 11:20:00,37.72,37.84,37.69,37.83,46120.0,35.9307,36.045,35.9021,36.0355,46120.0
2022-09-15 11:30:00,37.83,37.85,37.76,37.76,48665.0,36.0355,36.0545,35.9688,35.9688,48665.0
2022-09-15 11:40:00,37.76,37.81,37.75,37.76,34225.0,35.9688,36.0164,35.9593,35.9688,34225.0
2022-09-15 11:50:00,37.76,37.76,37.64,37.69,25040.0,35.9688,35.9688,35.8545,35.9021,25040.0
2022-09-15 12:00:00,37.72,37.77,37.69,37.69,37635.0,35.9307,35.9783,35.9021,35.9021,37635.0
2022-09-15 12:10:00,37.69,37.77,37.63,37.77,78730.0,35.9021,35.9783,35.845,35.9783,78730.0
2022-09-15 12:20:00,37.76,37.78,37.68,37.71,76505.0,35.9688,35.9879,35.8926,35.9212,76505.0
2022-09-15 12:30:00,37.67,37.73,37.65,37.65,24500.0,35.8831,35.9402,35.864,35.864,24500.0
2022-09-15 12:40:00,37.65,37.69,37.59,37.6,19515.0,35.864,35.9021,35.8069,35.8164,19515.0
2022-09-15 12:50:00,37.61,37.64,37.6,37.62,14475.0,35.8259,35.8545,35.8164,35.8355,14475.0
2022-09-15 13:00:00,37.65,37.85,37.63,37.77,34800.0,35.864,36.0545,35.845,35.9783,34800.0
2022-09-15 13:10:00,37.72,37.78,37.72,37.76,16000.0,35.9307,35.9879,35.9307,35.9688,16000.0
2022-09-15 13:20:00,37.75,37.81,37.74,37.76,20700.0,35.9593,36.0164,35.9498,35.9688,20700.0
2022-09-15 13:30:00,37.74,37.76,37.68,37.68,18390.0,35.9498,35.9688,35.8926,35.8926,18390.0
2022-09-15 13:40:00,37.7,37.7,37.59,37.59,22360.0,35.9117,35.9117,35.8069,35.8069,22360.0
2022-09-15 13:50:00,37.57,37.58,37.51,37.51,32420.0,35.7878,35.7974,35.7307,35.7307,32420.0
2022-09-15 14:00:00,37.5,37.53,37.41,37.46,55825.0,35.7211,35.7497,35.6354,35.683,55825.0
2022-09-15 14:10:00,37.46,37.57,37.46,37.56,76730.0,35.683,35.7878,35.683,35.7783,76730.0
2022-09-15 14:20:00,37.55,37.63,37.54,37.59,29740.0,35.7688,35.845,35.7593,35.8069,29740.0
2022-09-15 14:30:00,37.59,37.64,37.57,37.57,42620.0,35.8069,35.8545,35.7878,35.7878,42620.0
2022-09-15 14:40:00,37.57,37.57,37.45,37.45,22030.0,35.7878,35.7878,35.6735,35.6735,22030.0
2022-09-15 14:50:00,37.44,37.45,37.36,37.37,29000.0,35.664,35.6735,35.5878,35.5973,29000.0
2022-09-15 15:00:00,37.37,37.39,37.28,37.29,67370.0,35.5973,35.6164,35.5116,35.5211,67370.0
2022-09-15 15:10:00,37.28,37.36,37.21,37.3,79055.0,35.5116,35.5878,35.4449,35.5306,79055.0
2022-09-15 15:20:00,37.31,37.37,37.28,37.37,136025.0,35.5402,35.5973,35.5116,35.5973,136025.0
2022-09-15 15:30:00,37.37,37.39,37.29,37.36,69965.0,35.5973,35.6164,35.5211,35.5878,69965.0
2022-09-15 15:40:00,37.35,37.6,37.33,37.54,208755.0,35.5783,35.8164,35.5592,35.7593,208755.0
2022-09-15 15:50:00,37.55,37.63,37.49,37.6,365995.0,35.7688,35.845,35.7116,35.8164,365995.0
2022-09-16 09:30:00,37.36,37.5,37.06,37.46,513510.0,35.5878,35.7211,35.302,35.683,513510.0
2022-09-16 09:40:00,37.51,37.72,37.48,37.6,101190.0,35.7307,35.9307,35.7021,35.8164,101190.0
2022-09-16 09:50:00,37.58,37.73,37.58,37.72,113005.0,35.7974,35.9402,35.7974,35.9307,113005.0
2022-09-16 10:00:00,37.78,37.97,37.78,37.85,37210.0,35.9879,36.1689,35.9879,36.0545,37210.0
2022-09-16 10:10:00,37.87,38.0,37.86,37.86,27135.0,36.0736,36.1974,36.0641,36.0641,27135.0
2022-09-16 10:20:00,37.86,37.94,37.84,37.92,43300.0,36.0641,36.1403,36.045,36.1212,43300.0
2022-09-16 10:30:00,37.96,38.23,37.96,38.1,74195.0,36.1593,36.4165,36.1593,36.2927,74195.0
2022-09-16 10:40:00,38.19,38.19,38.09,38.09,81375.0,36.3784,36.3784,36.2832,36.2832,81375.0
2022-09-16 10:50:00,38.09,38.21,38.05,38.05,94270.0,36.2832,36.3975,36.2451,36.2451,94270.0
2022-09-16 11:00:00,38.05,38.1,37.9,37.92,48770.0,36.2451,36.2927,36.1022,36.1212,48770.0
2022-09-16 11:10:00,37.91,38.03,37.86,37.98,99670.0,36.1117,36.226,36.0641,36.1784,99670.0
2022-09-16 11:20:00,37.96,37.96,37.78,37.79,68370.0,36.1593,36.1593,35.9879,35.9974,68370.0
2022-09-16 11:30:00,37.81,37.95,37.79,37.85,28545.0,36.0164,36.1498,35.9974,36.0545,28545.0
2022-09-16 11:40:00,37.79,37.9,37.78,37.88,22230.0,35.9974,36.1022,35.9879,36.0831,22230.0
2022-09-16 11:50:00,37.88,37.94,37.83,37.91,25935.0,36.0831,36.1403,36.0355,36.1117,25935.0
2022-09-16 12:00:00,37.89,37.95,37.86,37.93,24335.0,36.0926,36.1498,36.0641,36.1308,24335.0
2022-09-16 12:10:00,37.89,37.89,37.82,37.89,27495.0,36.0926,36.0926,36.026,36.0926,27495.0
2022-09-16 12:20:00,37.86,37.89,37.81,37.87,28775.0,36.0641,36.0926,36.0164,36.0736,28775.0
2022-09-16 12:30:00,37.87,37.91,37.68,37.69,202895.0,36.0736,36.1117,35.8926,35.9021,202895.0
2022-09-16 12:40:00,37.71,37.89,37.71,37.89,24695.0,35.9212,36.0926,35.9212,36.0926,24695.0
2022-09-16 12:50:00,37.89,37.99,37.87,37.98,12500.0,36.0926,36.1879,36.0736,36.1784,12500.0
2022-09-16 13:00:00,37.97,38.01,37.87,37.89,23460.0,36.1689,36.207,36.0736,36.0926,23460.0
2022-09-16 13:10:00,37.88,37.91,37.85,37.9,21600.0,36.0831,36.1117,36.0545,36.1022,21600.0
2022-09-16 13:20:00,37.9,37.95,37.9,37.95,9500.0,36.1022,36.1498,36.1022,36.1498,9500.0
2022-09-16 13:30:00,37.96,38.01,37.91,37.95,48500.0,36.1593,36.207,36.1117,36.1498,48500.0
2022-09-16 13:40:00,37.93,37.97,37.92,37.93,11500.0,36.1308,36.1689,36.1212,36.1308,11500.0
2022-09-16 13:50:00,37.91,37.92,37.83,37.88,29575.0,36.1117,36.1212,36.0355,36.0831,29575.0
2022-09-16 14:00:00,37.88,37.96,37.88,37.96,31000.0,36.0831,36.1593,36.0831,36.1593,31000.0
2022-09-16 14:10:00,37.97,38.03,37.93,37.95,26095.0,36.1689,36.226,36.1308,36.1498,26095.0
2022-09-16 14:20:00,37.96,38.11,37.96,38.09,43950.0,36.1593,36.3022,36.1593,36.2832,43950.0
2022-09-16 14:30:00,38.08,38.11,38.04,38.09,37400.0,36.2736,36.3022,36.2355,36.2832,37400.0
2022-09-16 14:40:00,38.09,38.2,38.07,38.17,35025.0,36.2832,36.3879,36.2641,36.3594,35025.0
2022-09-16 14:50:00,38.17,38.22,38.13,38.2,41780.0,36.3594,36.407,36.3213,36.3879,41780.0
2022-09-16 15:00:00,38.2,38.37,38.2,38.35,69050.0,36.3879,36.5499,36.3879,36.5308,69050.0
2022-09-16 15:10:00,38.34,38.34,38.18,38.2,48635.0,36.5213,36.5213,36.3689,36.3879,48635.0
2022-09-16 15:20:00,38.22,38.3,38.12,38.15,50700.0,36.407,36.4832,36.3117,36.3403,50700.0
2022-09-16 15:30:00,38.15,38.18,38.09,38.18,67605.0,36.3403,36.3689,36.2832,36.3689,67605.0
2022-09-16 15:40:00,38.21,38.22,38.13,38.16,112840.0,36.3975,36.407,36.3213,36.3498,112840.0
2022-09-16 15:50:00,38.16,38.2,37.88,38.0,1143120.0,36.3498,36.3879,36.0831,36.1974,1143120.0
2022-09-19 09:30:00,37.77,38.4,37.72,38.35,94065.0,35.9783,36.5785,35.9307,36.5308,94065.0
2022-09-19 09:40:00,38.39,38.64,38.3,38.6,47075.0,36.5689,36.8071,36.4832,36.769,47075.0
2022-09-19 09:50:00,38.57,38.57,38.42,38.5,56840.0,36.7404,36.7404,36.5975,36.6737,56840.0
2022-09-19 10:00:00,38.54,38.54,38.39,38.48,58950.0,36.7118,36.7118,36.5689,36.6547,58950.0
2022-09-19 10:10:00,38.47,38.53,38.41,38.47,27095.0,36.6451,36.7023,36.588,36.6451,27095.0
2022-09-19 10:20:00,38.45,38.55,38.45,38.51,25450.0,36.6261,36.7213,36.6261,36.6832,25450.0
2022-09-19 10:30:00,38.52,38.52,38.32,38.36,68500.0,36.6928,36.6928,36.5023,36.5404,68500.0
2022-09-19 10:40:00,38.38,38.46,38.27,38.27,61340.0,36.5594,36.6356,36.4546,36.4546,61340.0
2022-09-19 10:50:00,38.27,38.3,38.19,38.24,21405.0,36.4546,36.4832,36.3784,36.426,21405.0
2022-09-19 11:00:00,38.28,38.35,38.26,38.34,47260.0,36.4641,36.5308,36.4451,36.5213,47260.0
2022-09-19 11:10:00,38.35,38.4,38.29,38.31,45120.0,36.5308,36.5785,36.4737,36.4927,45120.0
2022-09-19 11:20:00,38.31,38.32,38.22,38.24,32295.0,36.4927,36.5023,36.407,36.426,32295.0
2022-09-19 11:30:00,38.22,38.25,38.09,38.1,27140.0,36.407,36.4356,36.2832,36.2927,27140.0
2022-09-19 11:40:00,38.1,38.15,38.08,38.13,27710.0,36.2927,36.3403,36.2736,36.3213,27710.0
2022-09-19 11:50:00,38.13,38.15,37.97,37.99,255900.0,36.3213,36.3403,36.1689,36.1879,255900.0
2022-09-19 12:00:00,38.0,38.03,37.89,37.99,125395.0,36.1974,36.226,36.0926,36.1879,125395.0
2022-09-19 12:10:00,37.98,38.03,37.95,38.02,39730.0,36.1784,36.226,36.1498,36.2165,39730.0
2022-09-19 12:20:00,38.01,38.01,37.95,37.98,38235.0,36.207,36.207,36.1498,36.1784,38235.0
2022-09-19 12:30:00,37.97,38.23,37.97,38.23,52170.0,36.1689,36.4165,36.1689,36.4165,52170.0
2022-09-19 12:40:00,38.21,38.27,38.19,38.21,36855.0,36.3975,36.4546,36.3784,36.3975,36855.0
2022-09-19 12:50:00,38.22,38.24,38.18,38.22,46695.0,36.407,36.426,36.3689,36.407,46695.0
2022-09-19 13:00:00,38.22,38.23,38.16,38.18,46765.0,36.407,36.4165,36.3498,36.3689,46765.0
2022-09-19 13:10:00,38.19,38.21,38.15,38.2,55500.0,36.3784,36.3975,36.3403,36.3879,55500.0
2022-09-19 13:20:00,38.21,38.27,38.17,38.27,34135.0,36.3975,36.4546,36.3594,36.4546,34135.0
2022-09-19 13:30:00,38.27,38.27,38.16,38.18,66475.0,36.4546,36.4546,36.3498,36.3689,66475.0
2022-09-19 13:40:00,38.19,38.26,38.13,38.22,55460.0,36.3784,36.4451,36.3213,36.407,55460.0
2022-09-19 13:50:00,38.22,38.23,38.16,38.16,49450.0,36.407,36.4165,36.3498,36.3498,49450.0
2022-09-19 14:00:00,38.18,38.2,38.07,38.12,55360.0,36.3689,36.3879,36.2641,36.3117,55360.0
2022-09-19 14:10:00,38.13,38.15,38.07,38.07,41060.0,36.3213,36.3403,36.2641,36.2641,41060.0
2022-09-19 14:20:00,38.08,38.08,38.01,38.07,48355.0,36.2736,36.2736,36.207,36.2641,48355.0
2022-09-19 14:30:00,38.07,38.15,38.06,38.12,60845.0,36.2641,36.3403,36.2546,36.3117,60845.0
2022-09-19 14:40:00,38.12,38.15,38.09,38.1,77140.0,36.3117,36.3403,36.2832,36.2927,77140.0
2022-09-19 14:50:00,38.1,38.17,38.1,38.16,52280.0,36.2927,36.3594,36.2927,36.3498,52280.0
2022-09-19 15:00:00,38.16,38.27,38.15,38.27,55980.0,36.3498,36.4546,36.3403,36.4546,55980.0
2022-09-19 15:10:00,38.26,38.37,38.26,38.31,78905.0,36.4451,36.5499,36.4451,36.4927,78905.0
2022-09-19 15:20:00,38.29,38.39,38.29,38.35,106860.0,36.4737,36.5689,36.4737,36.5308,106860.0
2022-09-19 15:30:00,38.34,38.39,38.34,38.37,130835.0,36.5213,36.5689,36.5213,36.5499,130835.0
2022-09-19 15:40:00,38.38,38.46,38.37,38.42,166930.0,36.5594,36.6356,36.5499,36.5975,166930.0
2022-09-19 15:50:00,38.42,38.63,38.35,38.6,723395.0,36.5975,36.7975,36.5308,36.769,723395.0
2022-09-20 09:30:00,38.21,38.28,38.0,38.13,54490.0,36.3975,36.4641,36.1974,36.3213,54490.0
2022-09-20 09:40:00,38.1,38.22,38.07,38.17,33735.0,36.2927,36.407,36.2641,36.3594,33735.0
2022-09-20 09:50:00,38.18,38.32,38.11,38.27,34965.0,36.3689,36.5023,36.3022,36.4546,34965.0
2022-09-20 10:00:00,38.27,38.31,38.11,38.12,131210.0,36.4546,36.4927,36.3022,36.3117,131210.0
2022-09-20 10:10:00,38.13,38.21,38.05,38.19,212840.0,36.3213,36.3975,36.2451,36.3784,212840.0
2022-09-20 10:20:00,38.15,38.25,38.0,38.04,181540.0,36.3403,36.4356,36.1974,36.2355,181540.0
2022-09-20 10:30:00,38.0,38.11,38.0,38.07,97575.0,36.1974,36.3022,36.1974,36.2641,97575.0
2022-09-20 10:40:00,38.07,38.1,38.0,38.07,28955.0,36.2641,36.2927,36.1974,36.2641,28955.0
2022-09-20 10:50:00,38.08,38.15,38.06,38.08,92030.0,36.2736,36.3403,36.2546,36.2736,92030.0
2022-09-20 11:00:00,38.08,38.19,38.06,38.12,114610.0,36.2736,36.3784,36.2546,36.3117,114610.0
2022-09-20 11:10:00,38.11,38.11,37.99,38.03,141130.0,36.3022,36.3022,36.1879,36.226,141130.0
2022-09-20 11:20:00,38.03,38.05,37.94,38.02,157255.0,36.226,36.2451,36.1403,36.2165,157255.0
2022-09-20 11:30:00,38.02,38.07,37.99,38.03,37095.0,36.2165,36.2641,36.1879,36.226,37095.0
2022-09-20 11:40:00,38.04,38.14,38.01,38.14,32015.0,36.2355,36.3308,36.207,36.3308,32015.0
2022-09-20 11:50:00,38.14,38.25,38.14,38.2,75405.0,36.3308,36.4356,36.3308,36.3879,75405.0
2022-09-20 12:00:00,38.21,38.26,38.19,38.25,73445.0,36.3975,36.4451,36.3784,36.4356,73445.0
2022-09-20 12:10:00,38.25,38.29,38.2,38.22,52000.0,36.4356,36.4737,36.3879,36.407,52000.0
2022-09-20 12:20:00,38.24,38.3,38.18,38.2,43275.0,36.426,36.4832,36.3689,36.3879,43275.0
2022-09-20 12:30:00,38.2,38.21,38.14,38.17,111745.0,36.3879,36.3975,36.3308,36.3594,111745.0
2022-09-20 12:40:00,38.16,38.23,38.14,38.2,75850.0,36.3498,36.4165,36.3308,36.3879,75850.0
2022-09-20 12:50:00,38.21,38.24,38.07,38.08,69600.0,36.3975,36.426,36.2641,36.2736,69600.0
2022-09-20 13:00:00,38.07,38.07,37.89,37.9,28100.0,36.2641,36.2641,36.0926,36.1022,28100.0
2022-09-20 13:10:00,37.91,37.91,37.85,37.89,33520.0,36.1117,36.1117,36.0545,36.0926,33520.0
2022-09-20 13:20:00,37.89,37.92,37.84,37.84,26340.0,36.0926,36.1212,36.045,36.045,26340.0
2022-09-20 13:30:00,37.83,37.92,37.8,37.92,115735.0,36.0355,36.1212,36.0069,36.1212,115735.0
2022-09-20 13:40:00,37.94,37.95,37.82,37.82,30235.0,36.1403,36.1498,36.026,36.026,30235.0
2022-09-20 13:50:00,37.83,37.83,37.72,37.74,74355.0,36.0355,36.0355,35.9307,35.9498,74355.0
2022-09-20 14:00:00,37.75,37.81,37.73,37.79,62565.0,35.9593,36.0164,35.9402,35.9974,62565.0
2022-09-20 14:10:00,37.79,37.79,37.69,37.71,68925.0,35.9974,35.9974,35.9021,35.9212,68925.0
2022-09-20 14:20:00,37.71,37.8,37.69,37.72,84000.0,35.9212,36.0069,35.9021,35.9307,84000.0
2022-09-20 14:30:00,37.69,37.7,37.58,37.61,75860.0,35.9021,35.9117,35.7974,35.8259,75860.0
2022-09-20 14:40:00,37.6,37.86,37.57,37.86,119060.0,35.8164,36.0641,35.7878,36.0641,119060.0
2022-09-20 14:50:00,37.85,38.01,37.83,38.0,87225.0,36.0545,36.207,36.0355,36.1974,87225.0
2022-09-20 15:00:00,38.0,38.09,37.96,38.01,66430.0,36.1974,36.2832,36.1593,36.207,66430.0
2022-09-20 15:10:00,38.04,38.13,38.02,38.12,114865.0,36.2355,36.3213,36.2165,36.3117,114865.0
2022-09-20 15:20:00,38.13,38.25,38.12,38.23,200645.0,36.3213,36.4356,36.3117,36.4165,200645.0
2022-09-20 15:30:00,38.24,38.24,38.15,38.22,161145.0,36.426,36.426,36.3403,36.407,161145.0
2022-09-20 15:40:00,38.22,38.26,38.18,38.18,70355.0,36.407,36.4451,36.3689,36.3689,70355.0
2022-09-20 15:50:00,38.18,38.18,38.02,38.07,360930.0,36.3689,36.3689,36.2165,36.2641,360930.0
2022-09-21 09:30:00,38.5,38.71,38.47,38.56,60475.0,36.6737,36.8738,36.6451,36.7309,60475.0
2022-09-21 09:40:00,38.6,38.86,38.6,38.86,25030.0,36.769,37.0166,36.769,37.0166,25030.0
2022-09-21 09:50:00,38.82,38.83,38.6,38.68,70135.0,36.9785,36.9881,36.769,36.8452,70135.0
2022-09-21 10:00:00,38.65,38.75,38.64,38.75,24690.0,36.8166,36.9119,36.8071,36.9119,24690.0
2022-09-21 10:10:00,38.75,38.8,38.68,38.79,117060.0,36.9119,36.9595,36.8452,36.95,117060.0
2022-09-21 10:20:00,38.79,38.81,38.73,38.81,52295.0,36.95,36.969,36.8928,36.969,52295.0
2022-09-21 10:30:00,38.81,38.81,38.64,38.73,37700.0,36.969,36.969,36.8071,36.8928,37700.0
2022-09-21 10:40:00,38.73,38.74,38.65,38.7,108390.0,36.8928,36.9023,36.8166,36.8642,108390.0
2022-09-21 10:50:00,38.69,38.73,38.67,38.73,58620.0,36.8547,36.8928,36.8356,36.8928,58620.0
2022-09-21 11:00:00,38.73,38.76,38.62,38.66,20225.0,36.8928,36.9214,36.788,36.8261,20225.0
2022-09-21 11:10:00,38.66,38.69,38.63,38.63,25975.0,36.8261,36.8547,36.7975,36.7975,25975.0
2022-09-21 11:20:00,38.64,38.73,38.63,38.73,41005.0,36.8071,36.8928,36.7975,36.8928,41005.0
2022-09-21 11:30:00,38.74,38.81,38.73,38.78,79765.0,36.9023,36.969,36.8928,36.9404,79765.0
2022-09-21 11:40:00,38.79,38.8,38.69,38.71,32400.0,36.95,36.9595,36.8547,36.8738,32400.0
2022-09-21 11:50:00,38.71,38.76,38.7,38.74,14660.0,36.8738,36.9214,36.8642,36.9023,14660.0
2022-09-21 12:00:00,38.74,38.75,38.71,38.73,17600.0,36.9023,36.9119,36.8738,36.8928,17600.0
2022-09-21 12:10:00,38.72,38.74,38.7,38.73,19665.0,36.8833,36.9023,36.8642,36.8928,19665.0
2022-09-21 12:20:00,38.73,38.8,38.73,38.8,16580.0,36.8928,36.9595,36.8928,36.9595,16580.0
2022-09-21 12:30:00,38.79,38.79,38.72,38.72,56530.0,36.95,36.95,36.8833,36.8833,56530.0
2022-09-21 12:40:00,38.72,38.74,38.69,38.72,40365.0,36.8833,36.9023,36.8547,36.8833,40365.0
2022-09-21 12:50:00,38.73,38.74,38.64,38.72,70400.0,36.8928,36.9023,36.8071,36.8833,70400.0
2022-09-21 13:00:00,38.69,38.73,38.68,38.72,23430.0,36.8547,36.8928,36.8452,36.8833,23430.0
2022-09-21 13:10:00,38.72,38.73,38.62,38.62,17055.0,36.8833,36.8928,36.788,36.788,17055.0
2022-09-21 13:20:00,38.61,38.61,38.54,38.57,22965.0,36.7785,36.7785,36.7118,36.7404,22965.0
2022-09-21 13:30:00,38.58,38.7,38.57,38.7,45325.0,36.7499,36.8642,36.7404,36.8642,45325.0
2022-09-21 13:40:00,38.7,38.76,38.7,38.74,35780.0,36.8642,36.9214,36.8642,36.9023,35780.0
2022-09-21 13:50:00,38.74,38.82,38.74,38.81,39740.0,36.9023,36.9785,36.9023,36.969,39740.0
2022-09-21 14:00:00,38.79,38.79,38.05,38.28,62995.0,36.95,36.95,36.2451,36.4641,62995.0
2022-09-21 14:10:00,38.28,38.32,38.05,38.09,33865.0,36.4641,36.5023,36.2451,36.2832,33865.0
2022-09-21 14:20:00,38.15,38.29,38.14,38.18,36330.0,36.3403,36.4737,36.3308,36.3689,36330.0
2022-09-21 14:30:00,38.15,38.56,38.1,38.45,69040.0,36.3403,36.7309,36.2927,36.6261,69040.0
2022-09-21 14:40:00,38.45,38.82,38.42,38.54,171465.0,36.6261,36.9785,36.5975,36.7118,171465.0
2022-09-21 14:50:00,38.51,38.74,38.43,38.62,58290.0,36.6832,36.9023,36.607,36.788,58290.0
2022-09-21 15:00:00,38.67,38.68,38.5,38.61,109925.0,36.8356,36.8452,36.6737,36.7785,109925.0
2022-09-21 15:10:00,38.62,38.74,38.37,38.62,287365.0,36.788,36.9023,36.5499,36.788,287365.0
2022-09-21 15:20:00,38.61,38.66,38.36,38.41,261070.0,36.7785,36.8261,36.5404,36.588,261070.0
2022-09-21 15:30:00,38.39,38.44,38.24,38.27,205955.0,36.5689,36.6166,36.426,36.4546,205955.0
2022-09-21 15:40:00,38.27,38.34,38.13,38.18,238820.0,36.4546,36.5213,36.3213,36.3689,238820.0
2022-09-21 15:50:00,38.16,38.24,37.97,37.97,558360.0,36.3498,36.426,36.1689,36.1689,558360.0
2022-09-22 09:30:00,37.91,37.91,37.36,37.59,184940.0,36.1117,36.1117,35.5878,35.8069,184940.0
2022-09-22 09:40:00,37.61,37.61,37.27,37.46,155505.0,35.8259,35.8259,35.5021,35.683,155505.0
2022-09-22 09:50:00,37.48,37.54,37.35,37.39,79020.0,35.7021,35.7593,35.5783,35.6164,79020.0
2022-09-22 10:00:00,37.37,37.44,37.3,37.41,63505.0,35.5973,35.664,35.5306,35.6354,63505.0
2022-09-22 10:10:00,37.37,37.54,37.34,37.46,88865.0,35.5973,35.7593,35.5687,35.683,88865.0
2022-09-22 10:20:00,37.46,37.52,37.43,37.48,58500.0,35.683,35.7402,35.6545,35.7021,58500.0
2022-09-22 10:30:00,37.49,37.52,37.28,37.36,46580.0,35.7116,35.7402,35.5116,35.5878,46580.0
2022-09-22 10:40:00,37.36,37.46,37.34,37.41,46480.0,35.5878,35.683,35.5687,35.6354,46480.0
2022-09-22 10:50:00,37.4,37.43,37.27,37.3,205075.0,35.6259,35.6545,35.5021,35.5306,205075.0
2022-09-22 11:00:00,37.32,37.49,37.26,37.46,45050.0,35.5497,35.7116,35.4925,35.683,45050.0
2022-09-22 11:10:00,37.41,37.61,37.41,37.6,143975.0,35.6354,35.8259,35.6354,35.8164,143975.0
2022-09-22 11:20:00,37.58,37.62,37.51,37.53,92125.0,35.7974,35.8355,35.7307,35.7497,92125.0
2022-09-22 11:30:00,37.53,37.65,37.52,37.62,111035.0,35.7497,35.864,35.7402,35.8355,111035.0
2022-09-22 11:40:00,37.62,37.84,37.55,37.8,101160.0,35.8355,36.045,35.7688,36.0069,101160.0
2022-09-22 11:50:00,37.78,37.84,37.67,37.7,59315.0,35.9879,36.045,35.8831,35.9117,59315.0
2022-09-22 12:00:00,37.69,37.73,37.62,37.64,32935.0,35.9021,35.9402,35.8355,35.8545,32935.0
2022-09-22 12:10:00,37.64,37.77,37.61,37.73,56445.0,35.8545,35.9783,35.8259,35.9402,56445.0
2022-09-22 12:20:00,37.73,37.84,37.71,37.77,94095.0,35.9402,36.045,35.9212,35.9783,94095.0
2022-09-22 12:30:00,37.76,37.82,37.73,37.76,104680.0,35.9688,36.026,35.9402,35.9688,104680.0
2022-09-22 12:40:00,37.76,37.8,37.74,37.75,44250.0,35.9688,36.0069,35.9498,35.9593,44250.0
2022-09-22 12:50:00,37.74,37.82,37.74,37.82,54250.0,35.9498,36.026,35.9498,36.026,54250.0
2022-09-22 13:00:00,37.81,37.83,37.61,37.61,29500.0,36.0164,36.0355,35.8259,35.8259,29500.0
2022-09-22 13:10:00,37.61,37.63,37.56,37.6,23460.0,35.8259,35.845,35.7783,35.8164,23460.0
2022-09-22 13:20:00,37.59,37.77,37.58,37.75,80825.0,35.8069,35.9783,35.7974,35.9593,80825.0
2022-09-22 13:30:00,37.75,37.79,37.73,37.74,28080.0,35.9593,35.9974,35.9402,35.9498,28080.0
2022-09-22 13:40:00,37.73,37.77,37.71,37.74,30500.0,35.9402,35.9783,35.9212,35.9498,30500.0
2022-09-22 13:50:00,37.74,37.84,37.74,37.79,51485.0,35.9498,36.045,35.9498,35.9974,51485.0
2022-09-22 14:00:00,37.8,37.83,37.7,37.75,107070.0,36.0069,36.0355,35.9117,35.9593,107070.0
2022-09-22 14:10:00,37.75,37.77,37.65,37.65,66260.0,35.9593,35.9783,35.864,35.864,66260.0
2022-09-22 14:20:00,37.66,37.69,37.61,37.65,41495.0,35.8736,35.9021,35.8259,35.864,41495.0
2022-09-22 14:30:00,37.64,37.71,37.62,37.7,49520.0,35.8545,35.9212,35.8355,35.9117,49520.0
2022-09-22 14:40:00,37.7,37.7,37.58,37.61,37960.0,35.9117,35.9117,35.7974,35.8259,37960.0
2022-09-22 14:50:00,37.63,37.71,37.62,37.7,65295.0,35.845,35.9212,35.8355,35.9117,65295.0
2022-09-22 15:00:00,37.7,37.84,37.7,37.77,64840.0,35.9117,36.045,35.9117,35.9783,64840.0
2022-09-22 15:10:00,37.79,37.88,37.78,37.81,165600.0,35.9974,36.0831,35.9879,36.0164,165600.0
2022-09-22 15:20:00,37.8,37.8,37.65,37.78,144105.0,36.0069,36.0069,35.864,35.9879,144105.0
2022-09-22 15:30:00,37.8,37.88,37.8,37.83,144500.0,36.0069,36.0831,36.0069,36.0355,144500.0
2022-09-22 15:40:00,37.82,37.88,37.78,37.85,143640.0,36.026,36.0831,35.9879,36.0545,143640.0
2022-09-22 15:50:00,37.86,37.87,37.59,37.68,791740.0,36.0641,36.0736,35.8069,35.8926,791740.0
2022-09-23 09:30:00,37.35,37.51,37.2,37.39,117160.0,35.5783,35.7307,35.4354,35.6164,117160.0
2022-09-23 09:40:00,37.4,37.42,37.22,37.29,54280.0,35.6259,35.6449,35.4544,35.5211,54280.0
2022-09-23 09:50:00,37.28,37.45,37.26,37.28,41995.0,35.5116,35.6735,35.4925,35.5116,41995.0
2022-09-23 10:00:00,37.32,37.47,37.3,37.47,88965.0,35.5497,35.6926,35.5306,35.6926,88965.0
2022-09-23 10:10:00,37.49,37.65,37.46,37.51,81525.0,35.7116,35.864,35.683,35.7307,81525.0
2022-09-23 10:20:00,37.48,37.61,37.4,37.55,200825.0,35.7021,35.8259,35.6259,35.7688,200825.0
2022-09-23 10:30:00,37.55,37.61,37.32,37.34,125620.0,35.7688,35.8259,35.5497,35.5687,125620.0
2022-09-23 10:40:00,37.4,37.43,37.33,37.43,26710.0,35.6259,35.6545,35.5592,35.6545,26710.0
2022-09-23 10:50:00,37.44,37.47,37.37,37.42,58775.0,35.664,35.6926,35.5973,35.6449,58775.0
2022-09-23 11:00:00,37.42,37.47,37.35,37.37,35010.0,35.6449,35.6926,35.5783,35.5973,35010.0
2022-09-23 11:10:00,37.37,37.48,37.32,37.47,35485.0,35.5973,35.7021,35.5497,35.6926,35485.0
2022-09-23 11:20:00,37.46,37.55,37.4,37.41,54260.0,35.683,35.7688,35.6259,35.6354,54260.0
2022-09-23 11:30:00,37.41,37.45,37.38,37.39,31085.0,35.6354,35.6735,35.6068,35.6164,31085.0
2022-09-23 11:40:00,37.38,37.4,37.32,37.34,166870.0,35.6068,35.6259,35.5497,35.5687,166870.0
2022-09-23 11:50:00,37.34,37.41,37.32,37.37,24650.0,35.5687,35.6354,35.5497,35.5973,24650.0
2022-09-23 12:00:00,37.36,37.37,37.25,37.3,36575.0,35.5878,35.5973,35.483,35.5306,36575.0
2022-09-23 12:10:00,37.29,37.31,37.26,37.29,98810.0,35.5211,35.5402,35.4925,35.5211,98810.0
2022-09-23 12:20:00,37.28,37.28,37.17,37.21,52655.0,35.5116,35.5116,35.4068,35.4449,52655.0
2022-09-23 12:30:00,37.22,37.22,37.12,37.17,77195.0,35.4544,35.4544,35.3592,35.4068,77195.0
2022-09-23 12:40:00,37.16,37.22,37.11,37.22,87725.0,35.3973,35.4544,35.3496,35.4544,87725.0
2022-09-23 12:50:00,37.24,37.25,37.01,37.04,253905.0,35.4735,35.483,35.2544,35.283,253905.0
2022-09-23 13:00:00,37.05,37.1,36.87,36.97,276475.0,35.2925,35.3401,35.121,35.2163,276475.0
2022-09-23 13:10:00,36.98,37.0,36.87,36.98,88840.0,35.2258,35.2449,35.121,35.2258,88840.0
2022-09-23 13:20:00,36.97,36.97,36.81,36.81,19585.0,35.2163,35.2163,35.0639,35.0639,19585.0
2022-09-23 13:30:00,36.85,36.86,36.74,36.75,32410.0,35.102,35.1115,34.9972,35.0067,32410.0
2022-09-23 13:40:00,36.76,36.82,36.75,36.77,34175.0,35.0163,35.0734,35.0067,35.0258,34175.0
2022-09-23 13:50:00,36.77,36.77,36.68,36.71,58215.0,35.0258,35.0258,34.94,34.9686,58215.0
2022-09-23 14:00:00,36.69,36.81,36.68,36.76,87770.0,34.9496,35.0639,34.94,35.0163,87770.0
2022-09-23 14:10:00,36.7,36.72,36.61,36.61,54855.0,34.9591,34.9781,34.8734,34.8734,54855.0
2022-09-23 14:20:00,36.64,36.81,36.63,36.76,56975.0,34.9019,35.0639,34.8924,35.0163,56975.0
2022-09-23 14:30:00,36.74,36.77,36.69,36.71,22620.0,34.9972,35.0258,34.9496,34.9686,22620.0
2022-09-23 14:40:00,36.68,36.76,36.68,36.73,30655.0,34.94,35.0163,34.94,34.9877,30655.0
2022-09-23 14:50:00,36.72,36.75,36.66,36.68,32365.0,34.9781,35.0067,34.921,34.94,32365.0
2022-09-23 15:00:00,36.67,36.94,36.67,36.91,48815.0,34.9305,35.1877,34.9305,35.1591,48815.0
2022-09-23 15:10:00,36.9,37.06,36.87,37.01,84835.0,35.1496,35.302,35.121,35.2544,84835.0
2022-09-23 15:20:00,37.01,37.05,36.94,37.01,45230.0,35.2544,35.2925,35.1877,35.2544,45230.0
2022-09-23 15:30:00,37.03,37.09,37.01,37.08,55670.0,35.2734,35.3306,35.2544,35.3211,55670.0
2022-09-23 15:40:00,37.09,37.19,37.05,37.11,71930.0,35.3306,35.4259,35.2925,35.3496,71930.0
2022-09-23 15:50:00,37.1,37.2,37.02,37.14,338625.0,35.3401,35.4354,35.2639,35.3782,338625.0
2022-09-26 09:30:00,37.04,37.37,36.98,37.3,76520.0,35.283,35.5973,35.2258,35.5306,76520.0
2022-09-26 09:40:00,37.29,37.54,37.26,37.49,90875.0,35.5211,35.7593,35.4925,35.7116,90875.0
2022-09-26 09:50:00,37.47,37.52,37.4,37.43,53625.0,35.6926,35.7402,35.6259,35.6545,53625.0
2022-09-26 10:00:00,37.46,37.57,37.38,37.55,46730.0,35.683,35.7878,35.6068,35.7688,46730.0
2022-09-26 10:10:00,37.53,37.72,37.52,37.6,51885.0,35.7497,35.9307,35.7402,35.8164,51885.0
2022-09-26 10:20:00,37.59,37.64,37.52,37.57,40015.0,35.8069,35.8545,35.7402,35.7878,40015.0
2022-09-26 10:30:00,37.56,37.6,37.49,37.55,36025.0,35.7783,35.8164,35.7116,35.7688,36025.0
2022-09-26 10:40:00,37.54,37.54,37.36,37.4,32005.0,35.7593,35.7593,35.5878,35.6259,32005.0
2022-09-26 10:50:00,37.38,37.4,37.33,37.4,20295.0,35.6068,35.6259,35.5592,35.6259,20295.0
2022-09-26 11:00:00,37.4,37.42,37.29,37.29,30920.0,35.6259,35.6449,35.5211,35.5211,30920.0
2022-09-26 11:10:00,37.28,37.28,37.19,37.19,73755.0,35.5116,35.5116,35.4259,35.4259,73755.0
2022-09-26 11:20:00,37.18,37.25,37.11,37.11,52585.0,35.4163,35.483,35.3496,35.3496,52585.0
2022-09-26 11:30:00,37.1,37.2,37.08,37.14,109180.0,35.3401,35.4354,35.3211,35.3782,109180.0
2022-09-26 11:40:00,37.15,37.45,37.15,37.43,48155.0,35.3878,35.6735,35.3878,35.6545,48155.0
2022-09-26 11:50:00,37.41,37.49,37.31,37.42,26000.0,35.6354,35.7116,35.5402,35.6449,26000.0
2022-09-26 12:00:00,37.42,37.43,37.35,37.43,28000.0,35.6449,35.6545,35.5783,35.6545,28000.0
2022-09-26 12:10:00,37.42,37.48,37.41,37.45,24200.0,35.6449,35.7021,35.6354,35.6735,24200.0
2022-09-26 12:20:00,37.44,37.44,37.3,37.32,26750.0,35.664,35.664,35.5306,35.5497,26750.0
2022-09-26 12:30:00,37.3,37.31,37.13,37.13,20555.0,35.5306,35.5402,35.3687,35.3687,20555.0
2022-09-26 12:40:00,37.11,37.22,37.06,37.2,40060.0,35.3496,35.4544,35.302,35.4354,40060.0
2022-09-26 12:50:00,37.22,37.32,37.22,37.27,31915.0,35.4544,35.5497,35.4544,35.5021,31915.0
2022-09-26 13:00:00,37.27,37.27,37.12,37.12,25440.0,35.5021,35.5021,35.3592,35.3592,25440.0
2022-09-26 13:10:00,37.12,37.13,37.05,37.09,23060.0,35.3592,35.3687,35.2925,35.3306,23060.0
2022-09-26 13:20:00,37.1,37.12,37.02,37.04,26995.0,35.3401,35.3592,35.2639,35.283,26995.0
2022-09-26 13:30:00,37.06,37.18,37.06,37.16,46670.0,35.302,35.4163,35.302,35.3973,46670.0
2022-09-26 13:40:00,37.16,37.21,37.1,37.18,50295.0,35.3973,35.4449,35.3401,35.4163,50295.0
2022-09-26 13:50:00,37.18,37.24,37.12,37.12,25790.0,35.4163,35.4735,35.3592,35.3592,25790.0
2022-09-26 14:00:00,37.12,37.28,37.12,37.25,34655.0,35.3592,35.5116,35.3592,35.483,34655.0
2022-09-26 14:10:00,37.25,37.26,37.18,37.22,18500.0,35.483,35.4925,35.4163,35.4544,18500.0
2022-09-26 14:20:00,37.23,37.27,37.18,37.18,88125.0,35.464,35.5021,35.4163,35.4163,88125.0
2022-09-26 14:30:00,37.16,37.2,37.07,37.09,18175.0,35.3973,35.4354,35.3115,35.3306,18175.0
2022-09-26 14:40:00,37.1,37.22,37.04,37.22,133660.0,35.3401,35.4544,35.283,35.4544,133660.0
2022-09-26 14:50:00,37.2,37.23,37.16,37.17,40525.0,35.4354,35.464,35.3973,35.4068,40525.0
2022-09-26 15:00:00,37.19,37.23,37.13,37.23,53755.0,35.4259,35.464,35.3687,35.464,53755.0
2022-09-26 15:10:00,37.26,37.36,37.2,37.34,71265.0,35.4925,35.5878,35.4354,35.5687,71265.0
2022-09-26 15:20:00,37.34,37.35,37.22,37.3,63535.0,35.5687,35.5783,35.4544,35.5306,63535.0
2022-09-26 15:30:00,37.3,37.32,37.22,37.25,61660.0,35.5306,35.5497,35.4544,35.483,61660.0
2022-09-26 15:40:00,37.23,37.33,37.23,37.29,67790.0,35.464,35.5592,35.464,35.5211,67790.0
2022-09-26 15:50:00,37.28,37.4,37.16,37.2,549480.0,35.5116,35.6259,35.3973,35.4354,549480.0
2022-09-27 09:30:00,37.58,38.17,37.58,38.01,183395.0,35.7974,36.3594,35.7974,36.207,183395.0
2022-09-27 09:40:00,38.06,38.06,37.72,37.76,41840.0,36.2546,36.2546,35.9307,35.9688,41840.0
2022-09-27 09:50:00,37.7,37.72,37.5,37.61,39980.0,35.9117,35.9307,35.7211,35.8259,39980.0
2022-09-27 10:00:00,37.64,37.7,37.32,37.36,60320.0,35.8545,35.9117,35.5497,35.5878,60320.0
2022-09-27 10:10:00,37.4,37.52,37.39,37.47,52275.0,35.6259,35.7402,35.6164,35.6926,52275.0
2022-09-27 10:20:00,37.45,37.69,37.45,37.62,177520.0,35.6735,35.9021,35.6735,35.8355,177520.0
2022-09-27 10:30:00,37.66,37.87,37.66,37.78,116275.0,35.8736,36.0736,35.8736,35.9879,116275.0
2022-09-27 10:40:00,37.76,37.92,37.76,37.86,62000.0,35.9688,36.1212,35.9688,36.0641,62000.0
2022-09-27 10:50:00,37.89,37.9,37.71,37.83,57210.0,36.0926,36.1022,35.9212,36.0355,57210.0
2022-09-27 11:00:00,37.86,37.89,37.79,37.86,128230.0,36.0641,36.0926,35.9974,36.0641,128230.0
2022-09-27 11:10:00,37.86,37.86,37.64,37.64,39475.0,36.0641,36.0641,35.8545,35.8545,39475.0
2022-09-27 11:20:00,37.62,37.67,37.58,37.58,71830.0,35.8355,35.8831,35.7974,35.7974,71830.0
2022-09-27 11:30:00,37.59,37.69,37.57,37.61,56265.0,35.8069,35.9021,35.7878,35.8259,56265.0
2022-09-27 11:40:00,37.55,37.64,37.51,37.51,56860.0,35.7688,35.8545,35.7307,35.7307,56860.0
2022-09-27 11:50:00,37.52,37.57,37.5,37.55,40595.0,35.7402,35.7878,35.7211,35.7688,40595.0
2022-09-27 12:00:00,37.53,37.53,37.38,37.39,69240.0,35.7497,35.7497,35.6068,35.6164,69240.0
2022-09-27 12:10:00,37.39,37.41,37.31,37.38,83260.0,35.6164,35.6354,35.5402,35.6068,83260.0
2022-09-27 12:20:00,37.36,37.42,37.35,37.35,73975.0,35.5878,35.6449,35.5783,35.5783,73975.0
2022-09-27 12:30:00,37.33,37.45,37.33,37.43,38975.0,35.5592,35.6735,35.5592,35.6545,38975.0
2022-09-27 12:40:00,37.44,37.5,37.41,37.5,29820.0,35.664,35.7211,35.6354,35.7211,29820.0
2022-09-27 12:50:00,37.49,37.62,37.44,37.59,63105.0,35.7116,35.8355,35.664,35.8069,63105.0
2022-09-27 13:00:00,37.58,37.62,37.44,37.49,71720.0,35.7974,35.8355,35.664,35.7116,71720.0
2022-09-27 13:10:00,37.49,37.53,37.45,37.5,25625.0,35.7116,35.7497,35.6735,35.7211,25625.0
2022-09-27 13:20:00,37.47,37.47,37.34,37.35,26650.0,35.6926,35.6926,35.5687,35.5783,26650.0
2022-09-27 13:30:00,37.34,37.42,37.31,37.38,90695.0,35.5687,35.6449,35.5402,35.6068,90695.0
2022-09-27 13:40:00,37.38,37.47,37.35,37.45,136210.0,35.6068,35.6926,35.5783,35.6735,136210.0
2022-09-27 13:50:00,37.44,37.51,37.43,37.51,114065.0,35.664,35.7307,35.6545,35.7307,114065.0
2022-09-27 14:00:00,37.49,37.58,37.49,37.51,227665.0,35.7116,35.7974,35.7116,35.7307,227665.0
2022-09-27 14:10:00,37.51,37.55,37.44,37.46,273190.0,35.7307,35.7688,35.664,35.683,273190.0
2022-09-27 14:20:00,37.46,37.54,37.44,37.54,132735.0,35.683,35.7593,35.664,35.7593,132735.0
2022-09-27 14:30:00,37.54,37.59,37.5,37.57,149310.0,35.7593,35.8069,35.7211,35.7878,149310.0
2022-09-27 14:40:00,37.58,37.72,37.56,37.71,263050.0,35.7974,35.9307,35.7783,35.9212,263050.0
2022-09-27 14:50:00,37.71,37.75,37.68,37.69,304345.0,35.9212,35.9593,35.8926,35.9021,304345.0
2022-09-27 15:00:00,37.66,37.73,37.58,37.73,374145.0,35.8736,35.9402,35.7974,35.9402,374145.0
2022-09-27 15:10:00,37.72,37.81,37.68,37.81,172390.0,35.9307,36.0164,35.8926,36.0164,172390.0
2022-09-27 15:20:00,37.8,37.86,37.73,37.77,340675.0,36.0069,36.0641,35.9402,35.9783,340675.0
2022-09-27 15:30:00,37.76,37.78,37.68,37.75,171030.0,35.9688,35.9879,35.8926,35.9593,171030.0
2022-09-27 15:40:00,37.75,37.78,37.62,37.63,201200.0,35.9593,35.9879,35.8355,35.845,201200.0
2022-09-27 15:50:00,37.62,37.73,37.6,37.72,247035.0,35.8355,35.9402,35.8164,35.9307,247035.0
2022-09-28 09:30:00,38.0,38.06,37.69,37.73,63075.0,36.1974,36.2546,35.9021,35.9402,63075.0
2022-09-28 09:40:00,37.73,37.77,37.56,37.62,45760.0,35.9402,35.9783,35.7783,35.8355,45760.0
2022-09-28 09:50:00,37.6,37.79,37.58,37.79,71615.0,35.8164,35.9974,35.7974,35.9974,71615.0
2022-09-28 10:00:00,37.78,37.9,37.71,37.75,32120.0,35.9879,36.1022,35.9212,35.9593,32120.0
2022-09-28 10:10:00,37.74,38.15,37.7,38.13,143350.0,35.9498,36.3403,35.9117,36.3213,143350.0
2022-09-28 10:20:00,38.16,38.18,37.98,38.11,38055.0,36.3498,36.3689,36.1784,36.3022,38055.0
2022-09-28 10:30:00,38.11,38.16,38.05,38.12,150005.0,36.3022,36.3498,36.2451,36.3117,150005.0
2022-09-28 10:40:00,38.14,38.36,38.12,38.35,99165.0,36.3308,36.5404,36.3117,36.5308,99165.0
2022-09-28 10:50:00,38.34,38.46,38.2,38.22,96200.0,36.5213,36.6356,36.3879,36.407,96200.0
2022-09-28 11:00:00,38.2,38.29,38.17,38.25,130265.0,36.3879,36.4737,36.3594,36.4356,130265.0
2022-09-28 11:10:00,38.25,38.37,38.15,38.16,144955.0,36.4356,36.5499,36.3403,36.3498,144955.0
2022-09-28 11:20:00,38.16,38.22,37.97,38.01,368510.0,36.3498,36.407,36.1689,36.207,368510.0
2022-09-28 11:30:00,38.03,38.12,37.97,38.09,102060.0,36.226,36.3117,36.1689,36.2832,102060.0
2022-09-28 11:40:00,38.12,38.32,38.1,38.25,89000.0,36.3117,36.5023,36.2927,36.4356,89000.0
2022-09-28 11:50:00,38.22,38.29,38.17,38.2,47935.0,36.407,36.4737,36.3594,36.3879,47935.0
2022-09-28 12:00:00,38.2,38.3,38.2,38.23,40910.0,36.3879,36.4832,36.3879,36.4165,40910.0
2022-09-28 12:10:00,38.25,38.3,38.21,38.3,50555.0,36.4356,36.4832,36.3975,36.4832,50555.0
2022-09-28 12:20:00,38.3,38.3,38.19,38.19,149420.0,36.4832,36.4832,36.3784,36.3784,149420.0
2022-09-28 12:30:00,38.19,38.25,38.08,38.08,166860.0,36.3784,36.4356,36.2736,36.2736,166860.0
2022-09-28 12:40:00,38.08,38.27,38.08,38.25,177665.0,36.2736,36.4546,36.2736,36.4356,177665.0
2022-09-28 12:50:00,38.26,38.31,38.25,38.3,38175.0,36.4451,36.4927,36.4356,36.4832,38175.0
2022-09-28 13:00:00,38.32,38.5,38.27,38.5,119475.0,36.5023,36.6737,36.4546,36.6737,119475.0
2022-09-28 13:10:00,38.48,38.49,38.44,38.46,41405.0,36.6547,36.6642,36.6166,36.6356,41405.0
2022-09-28 13:20:00,38.45,38.45,38.33,38.33,20500.0,36.6261,36.6261,36.5118,36.5118,20500.0
2022-09-28 13:30:00,38.32,38.34,38.29,38.3,61685.0,36.5023,36.5213,36.4737,36.4832,61685.0
2022-09-28 13:40:00,38.31,38.34,38.24,38.24,40325.0,36.4927,36.5213,36.426,36.426,40325.0
2022-09-28 13:50:00,38.2,38.2,38.14,38.16,36420.0,36.3879,36.3879,36.3308,36.3498,36420.0
2022-09-28 14:00:00,38.17,38.21,38.15,38.17,67015.0,36.3594,36.3975,36.3403,36.3594,67015.0
2022-09-28 14:10:00,38.17,38.22,38.15,38.16,78705.0,36.3594,36.407,36.3403,36.3498,78705.0
2022-09-28 14:20:00,38.15,38.15,38.1,38.12,40425.0,36.3403,36.3403,36.2927,36.3117,40425.0
2022-09-28 14:30:00,38.12,38.25,38.12,38.23,47585.0,36.3117,36.4356,36.3117,36.4165,47585.0
2022-09-28 14:40:00,38.24,38.24,38.15,38.17,44620.0,36.426,36.426,36.3403,36.3594,44620.0
2022-09-28 14:50:00,38.18,38.26,38.17,38.26,50645.0,36.3689,36.4451,36.3594,36.4451,50645.0
2022-09-28 15:00:00,38.25,38.38,38.25,38.34,67710.0,36.4356,36.5594,36.4356,36.5213,67710.0
2022-09-28 15:10:00,38.34,38.37,38.24,38.26,70085.0,36.5213,36.5499,36.426,36.4451,70085.0
2022-09-28 15:20:00,38.26,38.34,38.24,38.31,34035.0,36.4451,36.5213,36.426,36.4927,34035.0
2022-09-28 15:30:00,38.33,38.42,38.33,38.39,48860.0,36.5118,36.5975,36.5118,36.5689,48860.0
2022-09-28 15:40:00,38.4,38.52,38.4,38.5,93400.0,36.5785,36.6928,36.5785,36.6737,93400.0
2022-09-28 15:50:00,38.49,38.55,38.43,38.45,411420.0,36.6642,36.7213,36.607,36.6261,411420.0
2022-09-29 09:30:00,38.3,38.41,38.16,38.16,92110.0,36.4832,36.588,36.3498,36.3498,92110.0
2022-09-29 09:40:00,38.19,38.32,38.15,38.2,115560.0,36.3784,36.5023,36.3403,36.3879,115560.0
2022-09-29 09:50:00,38.2,38.21,37.97,37.97,22980.0,36.3879,36.3975,36.1689,36.1689,22980.0
2022-09-29 10:00:00,37.96,38.01,37.9,38.01,63995.0,36.1593,36.207,36.1022,36.207,63995.0
2022-09-29 10:10:00,38.01,38.1,37.95,38.09,23985.0,36.207,36.2927,36.1498,36.2832,23985.0
2022-09-29 10:20:00,38.09,38.15,38.04,38.11,27270.0,36.2832,36.3403,36.2355,36.3022,27270.0
2022-09-29 10:30:00,38.08,38.09,37.9,37.95,62140.0,36.2736,36.2832,36.1022,36.1498,62140.0
2022-09-29 10:40:00,37.93,38.01,37.93,37.97,26790.0,36.1308,36.207,36.1308,36.1689,26790.0
2022-09-29 10:50:00,37.97,38.09,37.93,38.03,63195.0,36.1689,36.2832,36.1308,36.226,63195.0
2022-09-29 11:00:00,38.03,38.17,37.98,38.17,134810.0,36.226,36.3594,36.1784,36.3594,134810.0
2022-09-29 11:10:00,38.18,38.2,38.1,38.14,50770.0,36.3689,36.3879,36.2927,36.3308,50770.0
2022-09-29 11:20:00,38.13,38.13,38.01,38.04,24685.0,36.3213,36.3213,36.207,36.2355,24685.0
2022-09-29 11:30:00,38.05,38.06,38.0,38.0,15235.0,36.2451,36.2546,36.1974,36.1974,15235.0
2022-09-29 11:40:00,38.0,38.0,37.82,37.85,63845.0,36.1974,36.1974,36.026,36.0545,63845.0
2022-09-29 11:50:00,37.85,37.91,37.83,37.87,42580.0,36.0545,36.1117,36.0355,36.0736,42580.0
2022-09-29 12:00:00,37.85,37.99,37.81,37.91,314735.0,36.0545,36.1879,36.0164,36.1117,314735.0
2022-09-29 12:10:00,37.89,37.89,37.81,37.84,33505.0,36.0926,36.0926,36.0164,36.045,33505.0
2022-09-29 12:20:00,37.83,37.85,37.79,37.84,70305.0,36.0355,36.0545,35.9974,36.045,70305.0
2022-09-29 12:30:00,37.83,37.93,37.83,37.93,70055.0,36.0355,36.1308,36.0355,36.1308,70055.0
2022-09-29 12:40:00,37.93,37.98,37.9,37.9,55920.0,36.1308,36.1784,36.1022,36.1022,55920.0
2022-09-29 12:50:00,37.88,37.9,37.82,37.82,60330.0,36.0831,36.1022,36.026,36.026,60330.0
2022-09-29 13:00:00,37.8,37.81,37.59,37.59,52230.0,36.0069,36.0164,35.8069,35.8069,52230.0
2022-09-29 13:10:00,37.59,37.66,37.59,37.61,63795.0,35.8069,35.8736,35.8069,35.8259,63795.0
2022-09-29 13:20:00,37.58,37.61,37.48,37.55,54655.0,35.7974,35.8259,35.7021,35.7688,54655.0
2022-09-29 13:30:00,37.54,37.63,37.51,37.57,41385.0,35.7593,35.845,35.7307,35.7878,41385.0
2022-09-29 13:40:00,37.56,37.57,37.5,37.53,95485.0,35.7783,35.7878,35.7211,35.7497,95485.0
2022-09-29 13:50:00,37.54,37.54,37.35,37.38,72600.0,35.7593,35.7593,35.5783,35.6068,72600.0
2022-09-29 14:00:00,37.38,37.39,37.29,37.39,47735.0,35.6068,35.6164,35.5211,35.6164,47735.0
2022-09-29 14:10:00,37.39,37.41,37.34,37.34,46830.0,35.6164,35.6354,35.5687,35.5687,46830.0
2022-09-29 14:20:00,37.34,37.41,37.31,37.39,62990.0,35.5687,35.6354,35.5402,35.6164,62990.0
2022-09-29 14:30:00,37.39,37.49,37.37,37.46,60690.0,35.6164,35.7116,35.5973,35.683,60690.0
2022-09-29 14:40:00,37.46,37.46,37.41,37.43,32150.0,35.683,35.683,35.6354,35.6545,32150.0
2022-09-29 14:50:00,37.42,37.42,37.31,37.32,48445.0,35.6449,35.6449,35.5402,35.5497,48445.0
2022-09-29 15:00:00,37.33,37.46,37.33,37.41,57480.0,35.5592,35.683,35.5592,35.6354,57480.0
2022-09-29 15:10:00,37.41,37.54,37.41,37.53,54325.0,35.6354,35.7593,35.6354,35.7497,54325.0
2022-09-29 15:20:00,37.52,37.53,37.41,37.44,79155.0,35.7402,35.7497,35.6354,35.664,79155.0
2022-09-29 15:30:00,37.43,37.64,37.42,37.52,132790.0,35.6545,35.8545,35.6449,35.7402,132790.0
2022-09-29 15:40:00,37.52,37.52,37.4,37.42,115325.0,35.7402,35.7402,35.6259,35.6449,115325.0
2022-09-29 15:50:00,37.42,37.51,37.42,37.5,451725.0,35.6449,35.7307,35.6449,35.7211,451725.0
2022-09-30 09:30:00,37.26,37.26,36.28,36.39,274165.0,35.4925,35.4925,34.559,34.6638,274165.0
2022-09-30 09:40:00,36.36,37.05,36.32,36.97,193875.0,34.6352,35.2925,34.5971,35.2163,193875.0
2022-09-30 09:50:00,37.0,37.43,37.0,37.39,28500.0,35.2449,35.6545,35.2449,35.6164,28500.0
2022-09-30 10:00:00,37.38,37.4,37.2,37.21,44285.0,35.6068,35.6259,35.4354,35.4449,44285.0
2022-09-30 10:10:00,37.19,37.25,36.96,37.0,111280.0,35.4259,35.483,35.2068,35.2449,111280.0
2022-09-30 10:20:00,37.01,37.26,36.92,37.09,160320.0,35.2544,35.4925,35.1687,35.3306,160320.0
2022-09-30 10:30:00,37.1,37.49,37.05,37.36,170070.0,35.3401,35.7116,35.2925,35.5878,170070.0
2022-09-30 10:40:00,37.35,37.35,37.15,37.23,72450.0,35.5783,35.5783,35.3878,35.464,72450.0
2022-09-30 10:50:00,37.27,37.36,37.27,37.3,46400.0,35.5021,35.5878,35.5021,35.5306,46400.0
2022-09-30 11:00:00,37.32,37.41,37.25,37.41,61895.0,35.5497,35.6354,35.483,35.6354,61895.0
2022-09-30 11:10:00,37.43,37.48,37.36,37.37,37950.0,35.6545,35.7021,35.5878,35.5973,37950.0
2022-09-30 11:20:00,37.36,37.46,37.31,37.44,70765.0,35.5878,35.683,35.5402,35.664,70765.0
2022-09-30 11:30:00,37.43,37.52,37.37,37.38,27905.0,35.6545,35.7402,35.5973,35.6068,27905.0
2022-09-30 11:40:00,37.4,37.41,37.3,37.38,37530.0,35.6259,35.6354,35.5306,35.6068,37530.0
2022-09-30 11:50:00,37.38,37.4,37.22,37.24,38720.0,35.6068,35.6259,35.4544,35.4735,38720.0
2022-09-30 12:00:00,37.22,37.22,37.09,37.1,56790.0,35.4544,35.4544,35.3306,35.3401,56790.0
2022-09-30 12:10:00,37.1,37.28,37.09,37.28,29925.0,35.3401,35.5116,35.3306,35.5116,29925.0
2022-09-30 12:20:00,37.26,37.34,37.23,37.34,21340.0,35.4925,35.5687,35.464,35.5687,21340.0
2022-09-30 12:30:00,37.32,37.46,37.29,37.46,15400.0,35.5497,35.683,35.5211,35.683,15400.0
2022-09-30 12:40:00,37.44,37.44,37.37,37.38,14025.0,35.664,35.664,35.5973,35.6068,14025.0
2022-09-30 12:50:00,37.4,37.42,37.36,37.4,25130.0,35.6259,35.6449,35.5878,35.6259,25130.0
2022-09-30 13:00:00,37.43,37.43,37.36,37.36,35780.0,35.6545,35.6545,35.5878,35.5878,35780.0
2022-09-30 13:10:00,37.36,37.46,37.36,37.42,202920.0,35.5878,35.683,35.5878,35.6449,202920.0
2022-09-30 13:20:00,37.4,37.52,37.4,37.51,12775.0,35.6259,35.7402,35.6259,35.7307,12775.0
2022-09-30 13:30:00,37.51,37.51,37.33,37.33,21770.0,35.7307,35.7307,35.5592,35.5592,21770.0
2022-09-30 13:40:00,37.32,37.36,37.31,37.34,75370.0,35.5497,35.5878,35.5402,35.5687,75370.0
2022-09-30 13:50:00,37.36,37.36,37.25,37.28,73960.0,35.5878,35.5878,35.483,35.5116,73960.0
2022-09-30 14:00:00,37.26,37.27,37.18,37.23,29025.0,35.4925,35.5021,35.4163,35.464,29025.0
2022-09-30 14:10:00,37.23,37.33,37.23,37.3,21000.0,35.464,35.5592,35.464,35.5306,21000.0
2022-09-30 14:20:00,37.3,37.31,37.15,37.2,29130.0,35.5306,35.5402,35.3878,35.4354,29130.0
2022-09-30 14:30:00,37.22,37.25,37.15,37.18,24760.0,35.4544,35.483,35.3878,35.4163,24760.0
2022-09-30 14:40:00,37.2,37.2,37.08,37.14,56065.0,35.4354,35.4354,35.3211,35.3782,56065.0
2022-09-30 14:50:00,37.13,37.22,37.13,37.19,254400.0,35.3687,35.4544,35.3687,35.4259,254400.0
2022-09-30 15:00:00,37.19,37.38,37.18,37.37,65070.0,35.4259,35.6068,35.4163,35.5973,65070.0
2022-09-30 15:10:00,37.36,37.4,37.28,37.38,80245.0,35.5878,35.6259,35.5116,35.6068,80245.0
2022-09-30 15:20:00,37.39,37.42,37.28,37.42,120920.0,35.6164,35.6449,35.5116,35.6449,120920.0
2022-09-30 15:30:00,37.41,37.48,37.32,37.35,74295.0,35.6354,35.7021,35.5497,35.5783,74295.0
2022-09-30 15:40:00,37.36,37.46,37.35,37.35,108725.0,35.5878,35.683,35.5783,35.5783,108725.0
2022-09-30 15:50:00,37.33,37.34,37.12,37.18,339355.0,35.5592,35.5687,35.3592,35.4163,339355.0
2022-10-03 09:30:00,37.45,37.68,37.28,37.29,231125.0,35.6735,35.8926,35.5116,35.5211,231125.0
2022-10-03 09:40:00,37.27,37.86,37.27,37.74,47985.0,35.5021,36.0641,35.5021,35.9498,47985.0
2022-10-03 09:50:00,37.7,37.7,37.38,37.41,23485.0,35.9117,35.9117,35.6068,35.6354,23485.0
2022-10-03 10:00:00,37.46,37.93,37.46,37.83,68460.0,35.683,36.1308,35.683,36.0355,68460.0
2022-10-03 10:10:00,37.83,37.85,37.63,37.76,84305.0,36.0355,36.0545,35.845,35.9688,84305.0
2022-10-03 10:20:00,37.78,38.01,37.78,37.98,98215.0,35.9879,36.207,35.9879,36.1784,98215.0
2022-10-03 10:30:00,37.99,38.08,37.95,37.99,100930.0,36.1879,36.2736,36.1498,36.1879,100930.0
2022-10-03 10:40:00,37.98,38.16,37.87,38.16,53675.0,36.1784,36.3498,36.0736,36.3498,53675.0
2022-10-03 10:50:00,38.13,38.2,38.06,38.1,50400.0,36.3213,36.3879,36.2546,36.2927,50400.0
2022-10-03 11:00:00,38.13,38.21,38.11,38.21,58125.0,36.3213,36.3975,36.3022,36.3975,58125.0
2022-10-03 11:10:00,38.22,38.33,38.18,38.25,67595.0,36.407,36.5118,36.3689,36.4356,67595.0
2022-10-03 11:20:00,38.24,38.3,38.2,38.27,61400.0,36.426,36.4832,36.3879,36.4546,61400.0
2022-10-03 11:30:00,38.3,38.39,38.28,38.28,50720.0,36.4832,36.5689,36.4641,36.4641,50720.0
2022-10-03 11:40:00,38.27,38.28,38.19,38.27,35185.0,36.4546,36.4641,36.3784,36.4546,35185.0
2022-10-03 11:50:00,38.26,38.27,38.18,38.27,77415.0,36.4451,36.4546,36.3689,36.4546,77415.0
2022-10-03 12:00:00,38.29,38.35,38.26,38.35,31555.0,36.4737,36.5308,36.4451,36.5308,31555.0
2022-10-03 12:10:00,38.37,38.44,38.37,38.4,77380.0,36.5499,36.6166,36.5499,36.5785,77380.0
2022-10-03 12:20:00,38.4,38.52,38.37,38.51,61665.0,36.5785,36.6928,36.5499,36.6832,61665.0
2022-10-03 12:30:00,38.51,38.65,38.49,38.63,183365.0,36.6832,36.8166,36.6642,36.7975,183365.0
2022-10-03 12:40:00,38.64,38.69,38.61,38.64,47090.0,36.8071,36.8547,36.7785,36.8071,47090.0
2022-10-03 12:50:00,38.63,38.66,38.54,38.63,101945.0,36.7975,36.8261,36.7118,36.7975,101945.0
2022-10-03 13:00:00,38.64,38.76,38.64,38.66,55480.0,36.8071,36.9214,36.8071,36.8261,55480.0
2022-10-03 13:10:00,38.66,38.67,38.52,38.55,73200.0,36.8261,36.8356,36.6928,36.7213,73200.0
2022-10-03 13:20:00,38.54,38.66,38.52,38.65,37455.0,36.7118,36.8261,36.6928,36.8166,37455.0
2022-10-03 13:30:00,38.69,38.78,38.69,38.73,23560.0,36.8547,36.9404,36.8547,36.8928,23560.0
2022-10-03 13:40:00,38.74,38.81,38.73,38.78,22565.0,36.9023,36.969,36.8928,36.9404,22565.0
2022-10-03 13:50:00,38.76,38.87,38.74,38.87,49660.0,36.9214,37.0262,36.9023,37.0262,49660.0
2022-10-03 14:00:00,38.86,38.95,38.85,38.9,71405.0,37.0166,37.1024,37.0071,37.0547,71405.0
2022-10-03 14:10:00,38.9,39.01,38.88,38.99,48860.0,37.0547,37.1595,37.0357,37.1405,48860.0
2022-10-03 14:20:00,39.0,39.16,38.99,39.13,159185.0,37.15,37.3024,37.1405,37.2738,159185.0
2022-10-03 14:30:00,39.13,39.18,39.09,39.13,76740.0,37.2738,37.3215,37.2357,37.2738,76740.0
2022-10-03 14:40:00,39.12,39.16,38.97,38.98,167575.0,37.2643,37.3024,37.1214,37.1309,167575.0
2022-10-03 14:50:00,38.98,39.11,38.98,39.09,47450.0,37.1309,37.2548,37.1309,37.2357,47450.0
2022-10-03 15:00:00,39.08,39.15,39.06,39.14,82850.0,37.2262,37.2929,37.2071,37.2834,82850.0
2022-10-03 15:10:00,39.14,39.15,39.0,39.06,101875.0,37.2834,37.2929,37.15,37.2071,101875.0
2022-10-03 15:20:00,39.05,39.1,39.02,39.05,117960.0,37.1976,37.2453,37.169,37.1976,117960.0
2022-10-03 15:30:00,39.04,39.07,38.91,38.91,167265.0,37.1881,37.2167,37.0643,37.0643,167265.0
2022-10-03 15:40:00,38.89,38.9,38.82,38.85,152715.0,37.0452,37.0547,36.9785,37.0071,152715.0
2022-10-03 15:50:00,38.85,38.86,38.73,38.82,540265.0,37.0071,37.0166,36.8928,36.9785,540265.0
2022-10-04 09:30:00,39.16,39.55,39.15,39.3,189995.0,37.3024,37.6739,37.2929,37.4358,189995.0
2022-10-04 09:40:00,39.31,39.57,39.15,39.49,93060.0,37.4453,37.693,37.2929,37.6168,93060.0
2022-10-04 09:50:00,39.5,39.54,39.3,39.47,76535.0,37.6263,37.6644,37.4358,37.5977,76535.0
2022-10-04 10:00:00,39.48,39.69,39.48,39.69,125110.0,37.6072,37.8073,37.6072,37.8073,125110.0
2022-10-04 10:10:00,39.68,39.79,39.62,39.62,117690.0,37.7977,37.9025,37.7406,37.7406,117690.0
2022-10-04 10:20:00,39.63,39.72,39.59,39.69,157060.0,37.7501,37.8358,37.712,37.8073,157060.0
2022-10-04 10:30:00,39.69,39.74,39.64,39.68,78705.0,37.8073,37.8549,37.7596,37.7977,78705.0
2022-10-04 10:40:00,39.69,39.73,39.52,39.52,97135.0,37.8073,37.8454,37.6453,37.6453,97135.0
2022-10-04 10:50:00,39.53,39.63,39.46,39.62,116615.0,37.6549,37.7501,37.5882,37.7406,116615.0
2022-10-04 11:00:00,39.63,39.69,39.58,39.58,65325.0,37.7501,37.8073,37.7025,37.7025,65325.0
2022-10-04 11:10:00,39.53,39.58,39.38,39.53,97725.0,37.6549,37.7025,37.512,37.6549,97725.0
2022-10-04 11:20:00,39.54,39.55,39.45,39.49,127675.0,37.6644,37.6739,37.5786,37.6168,127675.0
2022-10-04 11:30:00,39.5,39.52,39.4,39.4,126735.0,37.6263,37.6453,37.531,37.531,126735.0
2022-10-04 11:40:00,39.4,39.4,39.28,39.3,88620.0,37.531,37.531,37.4167,37.4358,88620.0
2022-10-04 11:50:00,39.31,39.41,39.31,39.4,53655.0,37.4453,37.5405,37.4453,37.531,53655.0
2022-10-04 12:00:00,39.45,39.48,39.42,39.43,55940.0,37.5786,37.6072,37.5501,37.5596,55940.0
2022-10-04 12:10:00,39.41,39.47,39.39,39.47,30030.0,37.5405,37.5977,37.5215,37.5977,30030.0
2022-10-04 12:20:00,39.47,39.54,39.42,39.52,50285.0,37.5977,37.6644,37.5501,37.6453,50285.0
2022-10-04 12:30:00,39.52,39.58,39.52,39.54,51990.0,37.6453,37.7025,37.6453,37.6644,51990.0
2022-10-04 12:40:00,39.53,39.53,39.38,39.39,37500.0,37.6549,37.6549,37.512,37.5215,37500.0
2022-10-04 12:50:00,39.39,39.4,39.34,39.39,44000.0,37.5215,37.531,37.4739,37.5215,44000.0
2022-10-04 13:00:00,39.39,39.45,39.33,39.35,33690.0,37.5215,37.5786,37.4643,37.4834,33690.0
2022-10-04 13:10:00,39.34,39.38,39.27,39.28,76185.0,37.4739,37.512,37.4072,37.4167,76185.0
2022-10-04 13:20:00,39.28,39.39,39.25,39.39,72390.0,37.4167,37.5215,37.3881,37.5215,72390.0
2022-10-04 13:30:00,39.38,39.42,39.26,39.29,85140.0,37.512,37.5501,37.3977,37.4262,85140.0
2022-10-04 13:40:00,39.3,39.4,39.29,39.38,64035.0,37.4358,37.531,37.4262,37.512,64035.0
2022-10-04 13:50:00,39.38,39.49,39.38,39.47,45770.0,37.512,37.6168,37.512,37.5977,45770.0
2022-10-04 14:00:00,39.46,39.49,39.41,39.46,44670.0,37.5882,37.6168,37.5405,37.5882,44670.0
2022-10-04 14:10:00,39.45,39.46,39.37,39.38,40285.0,37.5786,37.5882,37.5024,37.512,40285.0
2022-10-04 14:20:00,39.37,39.48,39.37,39.39,59470.0,37.5024,37.6072,37.5024,37.5215,59470.0
2022-10-04 14:30:00,39.38,39.46,39.37,39.38,33500.0,37.512,37.5882,37.5024,37.512,33500.0
2022-10-04 14:40:00,39.39,39.51,39.39,39.48,45585.0,37.5215,37.6358,37.5215,37.6072,45585.0
2022-10-04 14:50:00,39.49,39.54,39.49,39.5,41375.0,37.6168,37.6644,37.6168,37.6263,41375.0
2022-10-04 15:00:00,39.49,39.49,39.39,39.42,56420.0,37.6168,37.6168,37.5215,37.5501,56420.0
2022-10-04 15:10:00,39.41,39.41,39.33,39.35,45720.0,37.5405,37.5405,37.4643,37.4834,45720.0
2022-10-04 15:20:00,39.35,39.47,39.3,39.44,100965.0,37.4834,37.5977,37.4358,37.5691,100965.0
2022-10-04 15:30:00,39.45,39.52,39.39,39.49,141635.0,37.5786,37.6453,37.5215,37.6168,141635.0
2022-10-04 15:40:00,39.49,39.52,39.41,39.45,239400.0,37.6168,37.6453,37.5405,37.5786,239400.0
2022-10-04 15:50:00,39.46,39.59,39.44,39.58,864480.0,37.5882,37.712,37.5691,37.7025,864480.0
2022-10-05 09:30:00,39.26,39.48,39.14,39.21,115880.0,37.3977,37.6072,37.2834,37.35,115880.0
2022-10-05 09:40:00,39.21,39.41,39.21,39.33,20260.0,37.35,37.5405,37.35,37.4643,20260.0
2022-10-05 09:50:00,39.31,39.4,39.29,39.32,26000.0,37.4453,37.531,37.4262,37.4548,26000.0
2022-10-05 10:00:00,39.32,39.35,39.14,39.27,113065.0,37.4548,37.4834,37.2834,37.4072,113065.0
2022-10-05 10:10:00,39.23,39.49,39.23,39.4,156205.0,37.3691,37.6168,37.3691,37.531,156205.0
2022-10-05 10:20:00,39.37,39.5,39.33,39.38,120190.0,37.5024,37.6263,37.4643,37.512,120190.0
2022-10-05 10:30:00,39.39,39.54,39.38,39.54,26680.0,37.5215,37.6644,37.512,37.6644,26680.0
2022-10-05 10:40:00,39.51,39.62,39.49,39.57,59245.0,37.6358,37.7406,37.6168,37.693,59245.0
2022-10-05 10:50:00,39.57,39.61,39.42,39.43,54755.0,37.693,37.7311,37.5501,37.5596,54755.0
2022-10-05 11:00:00,39.42,39.57,39.38,39.53,64340.0,37.5501,37.693,37.512,37.6549,64340.0
2022-10-05 11:10:00,39.54,39.63,39.54,39.6,44855.0,37.6644,37.7501,37.6644,37.7215,44855.0
2022-10-05 11:20:00,39.6,39.6,39.47,39.49,24035.0,37.7215,37.7215,37.5977,37.6168,24035.0
2022-10-05 11:30:00,39.51,39.65,39.51,39.61,37035.0,37.6358,37.7692,37.6358,37.7311,37035.0
2022-10-05 11:40:00,39.65,39.68,39.64,39.64,24490.0,37.7692,37.7977,37.7596,37.7596,24490.0
2022-10-05 11:50:00,39.66,39.77,39.63,39.77,39000.0,37.7787,37.8835,37.7501,37.8835,39000.0
2022-10-05 12:00:00,39.77,39.79,39.67,39.79,44980.0,37.8835,37.9025,37.7882,37.9025,44980.0
2022-10-05 12:10:00,39.8,39.92,39.8,39.87,36500.0,37.912,38.0264,37.912,37.9787,36500.0
2022-10-05 12:20:00,39.86,39.89,39.81,39.89,53740.0,37.9692,37.9978,37.9216,37.9978,53740.0
2022-10-05 12:30:00,39.88,39.92,39.86,39.9,76160.0,37.9883,38.0264,37.9692,38.0073,76160.0
2022-10-05 12:40:00,39.9,40.12,39.87,40.08,124065.0,38.0073,38.2169,37.9787,38.1788,124065.0
2022-10-05 12:50:00,40.08,40.09,40.0,40.06,62810.0,38.1788,38.1883,38.1026,38.1597,62810.0
2022-10-05 13:00:00,40.07,40.2,40.07,40.17,45010.0,38.1692,38.2931,38.1692,38.2645,45010.0
2022-10-05 13:10:00,40.17,40.27,40.17,40.27,37225.0,38.2645,38.3598,38.2645,38.3598,37225.0
2022-10-05 13:20:00,40.29,40.35,40.28,40.28,38760.0,38.3788,38.436,38.3693,38.3693,38760.0
2022-10-05 13:30:00,40.29,40.3,40.22,40.28,23720.0,38.3788,38.3883,38.3121,38.3693,23720.0
2022-10-05 13:40:00,40.28,40.34,40.25,40.32,60730.0,38.3693,38.4264,38.3407,38.4074,60730.0
2022-10-05 13:50:00,40.3,40.3,40.23,40.26,35465.0,38.3883,38.3883,38.3216,38.3502,35465.0
2022-10-05 14:00:00,40.26,40.31,40.22,40.24,38935.0,38.3502,38.3979,38.3121,38.3312,38935.0
2022-10-05 14:10:00,40.25,40.31,40.25,40.31,46335.0,38.3407,38.3979,38.3407,38.3979,46335.0
2022-10-05 14:20:00,40.31,40.33,40.28,40.29,38840.0,38.3979,38.4169,38.3693,38.3788,38840.0
2022-10-05 14:30:00,40.3,40.39,40.29,40.37,47740.0,38.3883,38.4741,38.3788,38.455,47740.0
2022-10-05 14:40:00,40.38,40.47,40.38,40.45,45240.0,38.4645,38.5503,38.4645,38.5312,45240.0
2022-10-05 14:50:00,40.45,40.52,40.45,40.48,68835.0,38.5312,38.5979,38.5312,38.5598,68835.0
2022-10-05 15:00:00,40.49,40.58,40.49,40.53,61380.0,38.5693,38.655,38.5693,38.6074,61380.0
2022-10-05 15:10:00,40.53,40.68,40.51,40.68,102075.0,38.6074,38.7503,38.5884,38.7503,102075.0
2022-10-05 15:20:00,40.67,40.68,40.58,40.6,273505.0,38.7408,38.7503,38.655,38.6741,273505.0
2022-10-05 15:30:00,40.6,40.67,40.59,40.64,179470.0,38.6741,38.7408,38.6646,38.7122,179470.0
2022-10-05 15:40:00,40.64,40.66,40.49,40.5,242175.0,38.7122,38.7313,38.5693,38.5788,242175.0
2022-10-05 15:50:00,40.5,40.5,40.22,40.32,688140.0,38.5788,38.5788,38.3121,38.4074,688140.0
2022-10-06 09:30:00,40.5,40.67,40.28,40.44,84935.0,38.5788,38.7408,38.3693,38.5217,84935.0
2022-10-06 09:40:00,40.48,40.54,40.38,40.5,41515.0,38.5598,38.6169,38.4645,38.5788,41515.0
2022-10-06 09:50:00,40.49,40.7,40.49,40.6,75450.0,38.5693,38.7694,38.5693,38.6741,75450.0
2022-10-06 10:00:00,40.61,40.61,40.41,40.43,61010.0,38.6836,38.6836,38.4931,38.5122,61010.0
2022-10-06 10:10:00,40.4,40.41,40.26,40.34,56925.0,38.4836,38.4931,38.3502,38.4264,56925.0
2022-10-06 10:20:00,40.35,40.35,40.14,40.14,78775.0,38.436,38.436,38.2359,38.2359,78775.0
2022-10-06 10:30:00,40.16,40.3,40.06,40.26,66580.0,38.255,38.3883,38.1597,38.3502,66580.0
2022-10-06 10:40:00,40.27,40.42,40.21,40.42,59485.0,38.3598,38.5026,38.3026,38.5026,59485.0
2022-10-06 10:50:00,40.44,40.54,40.36,40.51,112640.0,38.5217,38.6169,38.4455,38.5884,112640.0
2022-10-06 11:00:00,40.5,40.5,40.41,40.49,65320.0,38.5788,38.5788,38.4931,38.5693,65320.0
2022-10-06 11:10:00,40.46,40.53,40.39,40.48,53550.0,38.5407,38.6074,38.4741,38.5598,53550.0
2022-10-06 11:20:00,40.47,40.51,40.37,40.41,53000.0,38.5503,38.5884,38.455,38.4931,53000.0
2022-10-06 11:30:00,40.4,40.45,40.38,40.39,52325.0,38.4836,38.5312,38.4645,38.4741,52325.0
2022-10-06 11:40:00,40.37,40.5,40.37,40.5,33500.0,38.455,38.5788,38.455,38.5788,33500.0
2022-10-06 11:50:00,40.49,40.55,40.36,40.37,58790.0,38.5693,38.6265,38.4455,38.455,58790.0
2022-10-06 12:00:00,40.37,40.38,40.24,40.25,53050.0,38.455,38.4645,38.3312,38.3407,53050.0
2022-10-06 12:10:00,40.26,40.3,40.2,40.23,52190.0,38.3502,38.3883,38.2931,38.3216,52190.0
2022-10-06 12:20:00,40.25,40.32,40.25,40.3,29565.0,38.3407,38.4074,38.3407,38.3883,29565.0
2022-10-06 12:30:00,40.33,40.4,40.31,40.4,25855.0,38.4169,38.4836,38.3979,38.4836,25855.0
2022-10-06 12:40:00,40.37,40.48,40.36,40.44,32525.0,38.455,38.5598,38.4455,38.5217,32525.0
2022-10-06 12:50:00,40.43,40.45,40.37,40.38,27070.0,38.5122,38.5312,38.455,38.4645,27070.0
2022-10-06 13:00:00,40.38,40.41,40.3,40.32,58200.0,38.4645,38.4931,38.3883,38.4074,58200.0
2022-10-06 13:10:00,40.31,40.39,40.31,40.34,28500.0,38.3979,38.4741,38.3979,38.4264,28500.0
2022-10-06 13:20:00,40.34,40.37,40.24,40.32,46130.0,38.4264,38.455,38.3312,38.4074,46130.0
2022-10-06 13:30:00,40.3,40.3,40.19,40.23,47640.0,38.3883,38.3883,38.2835,38.3216,47640.0
2022-10-06 13:40:00,40.24,40.3,40.23,40.3,37335.0,38.3312,38.3883,38.3216,38.3883,37335.0
2022-10-06 13:50:00,40.31,40.34,40.24,40.24,67915.0,38.3979,38.4264,38.3312,38.3312,67915.0
2022-10-06 14:00:00,40.25,40.25,40.06,40.1,60095.0,38.3407,38.3407,38.1597,38.1978,60095.0
2022-10-06 14:10:00,40.11,40.13,40.02,40.05,68995.0,38.2073,38.2264,38.1216,38.1502,68995.0
2022-10-06 14:20:00,40.04,40.1,40.04,40.05,52995.0,38.1407,38.1978,38.1407,38.1502,52995.0
2022-10-06 14:30:00,40.03,40.1,39.99,40.01,53515.0,38.1311,38.1978,38.093,38.1121,53515.0
2022-10-06 14:40:00,40.03,40.08,39.91,39.91,77200.0,38.1311,38.1788,38.0168,38.0168,77200.0
2022-10-06 14:50:00,39.89,39.97,39.85,39.91,50440.0,37.9978,38.074,37.9597,38.0168,50440.0
2022-10-06 15:00:00,39.92,39.93,39.88,39.89,34390.0,38.0264,38.0359,37.9883,37.9978,34390.0
2022-10-06 15:10:00,39.9,39.92,39.84,39.88,53910.0,38.0073,38.0264,37.9501,37.9883,53910.0
2022-10-06 15:20:00,39.88,40.05,39.87,40.05,64225.0,37.9883,38.1502,37.9787,38.1502,64225.0
2022-10-06 15:30:00,40.08,40.08,39.93,39.95,97500.0,38.1788,38.1788,38.0359,38.0549,97500.0
2022-10-06 15:40:00,39.94,40.0,39.91,39.94,140855.0,38.0454,38.1026,38.0168,38.0454,140855.0
2022-10-06 15:50:00,39.97,40.05,39.88,40.02,672420.0,38.074,38.1502,37.9883,38.1216,672420.0
2022-10-07 09:30:00,39.7,39.77,39.35,39.5,187425.0,37.8168,37.8835,37.4834,37.6263,187425.0
2022-10-07 09:40:00,39.5,39.6,39.3,39.32,32005.0,37.6263,37.7215,37.4358,37.4548,32005.0
2022-10-07 09:50:00,39.31,39.41,39.24,39.34,34200.0,37.4453,37.5405,37.3786,37.4739,34200.0
2022-10-07 10:00:00,39.39,39.4,39.17,39.39,71740.0,37.5215,37.531,37.3119,37.5215,71740.0
2022-10-07 10:10:00,39.35,39.45,39.26,39.31,56590.0,37.4834,37.5786,37.3977,37.4453,56590.0
2022-10-07 10:20:00,39.27,39.37,39.22,39.3,36810.0,37.4072,37.5024,37.3596,37.4358,36810.0
2022-10-07 10:30:00,39.3,39.36,39.28,39.29,49840.0,37.4358,37.4929,37.4167,37.4262,49840.0
2022-10-07 10:40:00,39.31,39.39,39.28,39.35,51020.0,37.4453,37.5215,37.4167,37.4834,51020.0
2022-10-07 10:50:00,39.36,39.36,39.21,39.28,64645.0,37.4929,37.4929,37.35,37.4167,64645.0
2022-10-07 11:00:00,39.28,39.36,39.23,39.28,89230.0,37.4167,37.4929,37.3691,37.4167,89230.0
2022-10-07 11:10:00,39.3,39.31,39.2,39.2,49880.0,37.4358,37.4453,37.3405,37.3405,49880.0
2022-10-07 11:20:00,39.19,39.24,39.15,39.23,44745.0,37.331,37.3786,37.2929,37.3691,44745.0
2022-10-07 11:30:00,39.23,39.28,39.21,39.23,63385.0,37.3691,37.4167,37.35,37.3691,63385.0
2022-10-07 11:40:00,39.24,39.29,39.21,39.23,38000.0,37.3786,37.4262,37.35,37.3691,38000.0
2022-10-07 11:50:00,39.21,39.27,39.18,39.23,28300.0,37.35,37.4072,37.3215,37.3691,28300.0
2022-10-07 12:00:00,39.23,39.26,39.18,39.25,47760.0,37.3691,37.3977,37.3215,37.3881,47760.0
2022-10-07 12:10:00,39.25,39.3,39.23,39.23,37435.0,37.3881,37.4358,37.3691,37.3691,37435.0
2022-10-07 12:20:00,39.24,39.25,39.16,39.25,43835.0,37.3786,37.3881,37.3024,37.3881,43835.0
2022-10-07 12:30:00,39.23,39.25,39.15,39.22,44640.0,37.3691,37.3881,37.2929,37.3596,44640.0
2022-10-07 12:40:00,39.23,39.23,39.06,39.07,33135.0,37.3691,37.3691,37.2071,37.2167,33135.0
2022-10-07 12:50:00,39.04,39.06,39.01,39.05,31700.0,37.1881,37.2071,37.1595,37.1976,31700.0
2022-10-07 13:00:00,39.03,39.07,38.99,39.06,52555.0,37.1786,37.2167,37.1405,37.2071,52555.0
2022-10-07 13:10:00,39.07,39.19,39.06,39.19,20500.0,37.2167,37.331,37.2071,37.331,20500.0
2022-10-07 13:20:00,39.18,39.22,39.14,39.16,30510.0,37.3215,37.3596,37.2834,37.3024,30510.0
2022-10-07 13:30:00,39.14,39.19,39.11,39.18,41195.0,37.2834,37.331,37.2548,37.3215,41195.0
2022-10-07 13:40:00,39.19,39.24,39.17,39.2,83750.0,37.331,37.3786,37.3119,37.3405,83750.0
2022-10-07 13:50:00,39.2,39.21,39.14,39.18,23410.0,37.3405,37.35,37.2834,37.3215,23410.0
2022-10-07 14:00:00,39.15,39.2,39.15,39.18,29955.0,37.2929,37.3405,37.2929,37.3215,29955.0
2022-10-07 14:10:00,39.18,39.23,39.16,39.18,67010.0,37.3215,37.3691,37.3024,37.3215,67010.0
2022-10-07 14:20:00,39.17,39.17,39.1,39.1,30350.0,37.3119,37.3119,37.2453,37.2453,30350.0
2022-10-07 14:30:00,39.11,39.13,39.06,39.1,30000.0,37.2548,37.2738,37.2071,37.2453,30000.0
2022-10-07 14:40:00,39.1,39.11,38.99,39.07,142495.0,37.2453,37.2548,37.1405,37.2167,142495.0
2022-10-07 14:50:00,39.08,39.08,38.98,39.0,48235.0,37.2262,37.2262,37.1309,37.15,48235.0
2022-10-07 15:00:00,39.0,39.07,39.0,39.01,77900.0,37.15,37.2167,37.15,37.1595,77900.0
2022-10-07 15:10:00,39.01,39.04,38.89,38.91,52340.0,37.1595,37.1881,37.0452,37.0643,52340.0
2022-10-07 15:20:00,38.93,38.94,38.8,38.83,51395.0,37.0833,37.0928,36.9595,36.9881,51395.0
2022-10-07 15:30:00,38.81,38.94,38.77,38.94,79105.0,36.969,37.0928,36.9309,37.0928,79105.0
2022-10-07 15:40:00,38.92,38.99,38.88,38.89,147570.0,37.0738,37.1405,37.0357,37.0452,147570.0
2022-10-07 15:50:00,38.9,38.97,38.87,38.92,372750.0,37.0547,37.1214,37.0262,37.0738,372750.0
2022-10-10 09:30:00,38.96,39.04,38.73,38.8,102085.0,37.1119,37.1881,36.8928,36.9595,102085.0
2022-10-10 09:40:00,38.8,38.94,38.79,38.87,53785.0,36.9595,37.0928,36.95,37.0262,53785.0
2022-10-10 09:50:00,38.87,38.92,38.7,38.71,56515.0,37.0262,37.0738,36.8642,36.8738,56515.0
2022-10-10 10:00:00,38.69,39.14,38.69,39.12,146260.0,36.8547,37.2834,36.8547,37.2643,146260.0
2022-10-10 10:10:00,39.15,39.29,39.14,39.15,39765.0,37.2929,37.4262,37.2834,37.2929,39765.0
2022-10-10 10:20:00,39.17,39.28,39.08,39.28,23440.0,37.3119,37.4167,37.2262,37.4167,23440.0
2022-10-10 10:30:00,39.26,39.3,38.97,38.98,24020.0,37.3977,37.4358,37.1214,37.1309,24020.0
2022-10-10 10:40:00,39.0,39.02,38.86,38.87,44960.0,37.15,37.169,37.0166,37.0262,44960.0
2022-10-10 10:50:00,38.88,38.9,38.73,38.73,37035.0,37.0357,37.0547,36.8928,36.8928,37035.0
2022-10-10 11:00:00,38.73,38.78,38.69,38.7,34045.0,36.8928,36.9404,36.8547,36.8642,34045.0
2022-10-10 11:10:00,38.72,38.78,38.72,38.73,21500.0,36.8833,36.9404,36.8833,36.8928,21500.0
2022-10-10 11:20:00,38.72,38.89,38.72,38.84,63050.0,36.8833,37.0452,36.8833,36.9976,63050.0
2022-10-10 11:30:00,38.84,38.84,38.77,38.77,18565.0,36.9976,36.9976,36.9309,36.9309,18565.0
2022-10-10 11:40:00,38.77,38.78,38.71,38.78,33805.0,36.9309,36.9404,36.8738,36.9404,33805.0
2022-10-10 11:50:00,38.81,38.96,38.79,38.91,43200.0,36.969,37.1119,36.95,37.0643,43200.0
2022-10-10 12:00:00,38.85,38.93,38.84,38.84,12215.0,37.0071,37.0833,36.9976,36.9976,12215.0
2022-10-10 12:10:00,38.85,38.96,38.83,38.95,29000.0,37.0071,37.1119,36.9881,37.1024,29000.0
2022-10-10 12:20:00,38.9,38.9,38.65,38.66,18280.0,37.0547,37.0547,36.8166,36.8261,18280.0
2022-10-10 12:30:00,38.67,38.71,38.64,38.66,24500.0,36.8356,36.8738,36.8071,36.8261,24500.0
2022-10-10 12:40:00,38.67,38.7,38.58,38.59,28530.0,36.8356,36.8642,36.7499,36.7594,28530.0
2022-10-10 12:50:00,38.59,38.59,38.43,38.46,71825.0,36.7594,36.7594,36.607,36.6356,71825.0
2022-10-10 13:00:00,38.46,38.52,38.38,38.52,22240.0,36.6356,36.6928,36.5594,36.6928,22240.0
2022-10-10 13:10:00,38.52,38.63,38.51,38.56,68110.0,36.6928,36.7975,36.6832,36.7309,68110.0
2022-10-10 13:20:00,38.58,38.64,38.57,38.61,17830.0,36.7499,36.8071,36.7404,36.7785,17830.0
2022-10-10 13:30:00,38.63,38.71,38.63,38.71,19275.0,36.7975,36.8738,36.7975,36.8738,19275.0
2022-10-10 13:40:00,38.72,38.97,38.69,38.95,38875.0,36.8833,37.1214,36.8547,37.1024,38875.0
2022-10-10 13:50:00,38.91,39.02,38.91,38.97,26520.0,37.0643,37.169,37.0643,37.1214,26520.0
2022-10-10 14:00:00,38.97,38.98,38.89,38.91,19190.0,37.1214,37.1309,37.0452,37.0643,19190.0
2022-10-10 14:10:00,38.93,38.96,38.91,38.96,17150.0,37.0833,37.1119,37.0643,37.1119,17150.0
2022-10-10 14:20:00,38.96,39.02,38.91,39.02,17500.0,37.1119,37.169,37.0643,37.169,17500.0
2022-10-10 14:30:00,39.02,39.2,39.01,39.19,68560.0,37.169,37.3405,37.1595,37.331,68560.0
2022-10-10 14:40:00,39.2,39.26,39.11,39.14,43865.0,37.3405,37.3977,37.2548,37.2834,43865.0
2022-10-10 14:50:00,39.12,39.15,39.04,39.11,30000.0,37.2643,37.2929,37.1881,37.2548,30000.0
2022-10-10 15:00:00,39.11,39.13,39.0,39.07,43780.0,37.2548,37.2738,37.15,37.2167,43780.0
2022-10-10 15:10:00,39.07,39.22,39.07,39.22,23295.0,37.2167,37.3596,37.2167,37.3596,23295.0
2022-10-10 15:20:00,39.22,39.34,39.15,39.17,35295.0,37.3596,37.4739,37.2929,37.3119,35295.0
2022-10-10 15:30:00,39.16,39.29,39.14,39.26,48805.0,37.3024,37.4262,37.2834,37.3977,48805.0
2022-10-10 15:40:00,39.28,39.28,39.15,39.21,60980.0,37.4167,37.4167,37.2929,37.35,60980.0
2022-10-10 15:50:00,39.22,39.25,39.11,39.11,164690.0,37.3596,37.3881,37.2548,37.2548,164690.0
2022-10-11 09:30:00,39.17,39.55,39.13,39.49,118730.0,37.3119,37.6739,37.2738,37.6168,118730.0
2022-10-11 09:40:00,39.55,39.71,39.46,39.64,99750.0,37.6739,37.8263,37.5882,37.7596,99750.0
2022-10-11 09:50:00,39.63,39.63,39.32,39.32,153060.0,37.7501,37.7501,37.4548,37.4548,153060.0
2022-10-11 10:00:00,39.33,39.36,39.22,39.33,112170.0,37.4643,37.4929,37.3596,37.4643,112170.0
2022-10-11 10:10:00,39.33,39.54,39.33,39.43,46495.0,37.4643,37.6644,37.4643,37.5596,46495.0
2022-10-11 10:20:00,39.41,39.54,39.37,39.5,35510.0,37.5405,37.6644,37.5024,37.6263,35510.0
2022-10-11 10:30:00,39.49,39.67,39.47,39.66,28995.0,37.6168,37.7882,37.5977,37.7787,28995.0
2022-10-11 10:40:00,39.69,39.76,39.67,39.76,33265.0,37.8073,37.8739,37.7882,37.8739,33265.0
2022-10-11 10:50:00,39.76,39.87,39.73,39.8,60965.0,37.8739,37.9787,37.8454,37.912,60965.0
2022-10-11 11:00:00,39.81,40.08,39.81,39.96,50755.0,37.9216,38.1788,37.9216,38.0645,50755.0
2022-10-11 11:10:00,39.97,40.07,39.94,40.05,41920.0,38.074,38.1692,38.0454,38.1502,41920.0
2022-10-11 11:20:00,40.06,40.1,40.01,40.08,43250.0,38.1597,38.1978,38.1121,38.1788,43250.0
2022-10-11 11:30:00,40.08,40.17,40.06,40.17,56240.0,38.1788,38.2645,38.1597,38.2645,56240.0
2022-10-11 11:40:00,40.18,40.34,40.17,40.28,80340.0,38.274,38.4264,38.2645,38.3693,80340.0
2022-10-11 11:50:00,40.29,40.37,40.27,40.3,77030.0,38.3788,38.455,38.3598,38.3883,77030.0
2022-10-11 12:00:00,40.29,40.29,40.08,40.17,96425.0,38.3788,38.3788,38.1788,38.2645,96425.0
2022-10-11 12:10:00,40.13,40.22,40.13,40.21,24580.0,38.2264,38.3121,38.2264,38.3026,24580.0
2022-10-11 12:20:00,40.23,40.27,40.14,40.24,62395.0,38.3216,38.3598,38.2359,38.3312,62395.0
2022-10-11 12:30:00,40.23,40.38,40.23,40.35,126625.0,38.3216,38.4645,38.3216,38.436,126625.0
2022-10-11 12:40:00,40.36,40.5,40.35,40.45,52415.0,38.4455,38.5788,38.436,38.5312,52415.0
2022-10-11 12:50:00,40.47,40.47,40.36,40.39,40220.0,38.5503,38.5503,38.4455,38.4741,40220.0
2022-10-11 13:00:00,40.39,40.41,40.32,40.36,40395.0,38.4741,38.4931,38.4074,38.4455,40395.0
2022-10-11 13:10:00,40.35,40.36,40.27,40.3,43595.0,38.436,38.4455,38.3598,38.3883,43595.0
2022-10-11 13:20:00,40.3,40.33,40.23,40.28,58835.0,38.3883,38.4169,38.3216,38.3693,58835.0
2022-10-11 13:30:00,40.31,40.32,40.23,40.26,49595.0,38.3979,38.4074,38.3216,38.3502,49595.0
2022-10-11 13:40:00,40.27,40.29,40.21,40.21,63855.0,38.3598,38.3788,38.3026,38.3026,63855.0
2022-10-11 13:50:00,40.21,40.21,40.12,40.17,30425.0,38.3026,38.3026,38.2169,38.2645,30425.0
2022-10-11 14:00:00,40.17,40.2,40.1,40.16,54835.0,38.2645,38.2931,38.1978,38.255,54835.0
2022-10-11 14:10:00,40.15,40.15,40.04,40.09,41115.0,38.2454,38.2454,38.1407,38.1883,41115.0
2022-10-11 14:20:00,40.07,40.21,40.07,40.2,37310.0,38.1692,38.3026,38.1692,38.2931,37310.0
2022-10-11 14:30:00,40.2,40.24,40.18,40.23,35230.0,38.2931,38.3312,38.274,38.3216,35230.0
2022-10-11 14:40:00,40.24,40.27,40.05,40.11,75525.0,38.3312,38.3598,38.1502,38.2073,75525.0
2022-10-11 14:50:00,40.13,40.13,39.92,39.94,53545.0,38.2264,38.2264,38.0264,38.0454,53545.0
2022-10-11 15:00:00,39.93,39.96,39.87,39.94,91600.0,38.0359,38.0645,37.9787,38.0454,91600.0
2022-10-11 15:10:00,39.95,39.96,39.81,39.93,135560.0,38.0549,38.0645,37.9216,38.0359,135560.0
2022-10-11 15:20:00,39.94,40.02,39.92,39.98,79560.0,38.0454,38.1216,38.0264,38.0835,79560.0
2022-10-11 15:30:00,39.98,40.07,39.91,40.06,108415.0,38.0835,38.1692,38.0168,38.1597,108415.0
2022-10-11 15:40:00,40.07,40.09,39.97,40.08,98295.0,38.1692,38.1883,38.074,38.1788,98295.0
2022-10-11 15:50:00,40.07,40.18,39.94,40.15,533655.0,38.1692,38.274,38.0454,38.2454,533655.0
2022-10-12 09:30:00,40.26,40.32,39.9,40.08,94055.0,38.3502,38.4074,38.0073,38.1788,94055.0
2022-10-12 09:40:00,40.06,40.22,40.02,40.04,38570.0,38.1597,38.3121,38.1216,38.1407,38570.0
2022-10-12 09:50:00,40.03,40.37,40.01,40.37,41100.0,38.1311,38.455,38.1121,38.455,41100.0
2022-10-12 10:00:00,40.34,40.44,40.26,40.44,90480.0,38.4264,38.5217,38.3502,38.5217,90480.0
2022-10-12 10:10:00,40.45,40.53,40.35,40.53,44290.0,38.5312,38.6074,38.436,38.6074,44290.0
2022-10-12 10:20:00,40.53,40.53,40.33,40.47,82695.0,38.6074,38.6074,38.4169,38.5503,82695.0
2022-10-12 10:30:00,40.47,40.54,40.35,40.35,107255.0,38.5503,38.6169,38.436,38.436,107255.0
2022-10-12 10:40:00,40.37,40.42,40.27,40.37,83540.0,38.455,38.5026,38.3598,38.455,83540.0
2022-10-12 10:50:00,40.38,40.39,40.28,40.33,110125.0,38.4645,38.4741,38.3693,38.4169,110125.0
2022-10-12 11:00:00,40.32,40.56,40.32,40.47,197170.0,38.4074,38.636,38.4074,38.5503,197170.0
2022-10-12 11:10:00,40.47,40.66,40.47,40.6,96825.0,38.5503,38.7313,38.5503,38.6741,96825.0
2022-10-12 11:20:00,40.59,40.65,40.53,40.65,93945.0,38.6646,38.7217,38.6074,38.7217,93945.0
2022-10-12 11:30:00,40.64,40.67,40.57,40.57,50345.0,38.7122,38.7408,38.6455,38.6455,50345.0
2022-10-12 11:40:00,40.6,40.78,40.56,40.64,128125.0,38.6741,38.8456,38.636,38.7122,128125.0
2022-10-12 11:50:00,40.65,40.65,40.54,40.6,69610.0,38.7217,38.7217,38.6169,38.6741,69610.0
2022-10-12 12:00:00,40.61,40.67,40.56,40.6,113065.0,38.6836,38.7408,38.636,38.6741,113065.0
2022-10-12 12:10:00,40.6,40.66,40.54,40.65,64045.0,38.6741,38.7313,38.6169,38.7217,64045.0
2022-10-12 12:20:00,40.7,40.74,40.65,40.74,52040.0,38.7694,38.8075,38.7217,38.8075,52040.0
2022-10-12 12:30:00,40.74,40.74,40.65,40.69,47110.0,38.8075,38.8075,38.7217,38.7598,47110.0
2022-10-12 12:40:00,40.68,40.69,40.59,40.59,77290.0,38.7503,38.7598,38.6646,38.6646,77290.0
2022-10-12 12:50:00,40.59,40.65,40.58,40.59,129095.0,38.6646,38.7217,38.655,38.6646,129095.0
2022-10-12 13:00:00,40.58,40.62,40.56,40.57,140740.0,38.655,38.6931,38.636,38.6455,140740.0
2022-10-12 13:10:00,40.57,40.63,40.56,40.59,97655.0,38.6455,38.7027,38.636,38.6646,97655.0
2022-10-12 13:20:00,40.59,40.65,40.56,40.65,197530.0,38.6646,38.7217,38.636,38.7217,197530.0
2022-10-12 13:30:00,40.64,40.73,40.61,40.62,118515.0,38.7122,38.7979,38.6836,38.6931,118515.0
2022-10-12 13:40:00,40.63,40.63,40.57,40.6,60665.0,38.7027,38.7027,38.6455,38.6741,60665.0
2022-10-12 13:50:00,40.59,40.67,40.58,40.67,53535.0,38.6646,38.7408,38.655,38.7408,53535.0
2022-10-12 14:00:00,40.67,40.77,40.63,40.7,81580.0,38.7408,38.836,38.7027,38.7694,81580.0
2022-10-12 14:10:00,40.7,40.85,40.65,40.79,88745.0,38.7694,38.9122,38.7217,38.8551,88745.0
2022-10-12 14:20:00,40.8,40.9,40.76,40.9,96110.0,38.8646,38.9599,38.8265,38.9599,96110.0
2022-10-12 14:30:00,40.9,40.93,40.62,40.75,433270.0,38.9599,38.9884,38.6931,38.817,433270.0
2022-10-12 14:40:00,40.75,40.77,40.64,40.66,84460.0,38.817,38.836,38.7122,38.7313,84460.0
2022-10-12 14:50:00,40.66,40.67,40.54,40.61,66255.0,38.7313,38.7408,38.6169,38.6836,66255.0
2022-10-12 15:00:00,40.6,40.68,40.57,40.64,79505.0,38.6741,38.7503,38.6455,38.7122,79505.0
2022-10-12 15:10:00,40.65,40.77,40.64,40.77,139025.0,38.7217,38.836,38.7122,38.836,139025.0
2022-10-12 15:20:00,40.78,40.79,40.64,40.72,130670.0,38.8456,38.8551,38.7122,38.7884,130670.0
2022-10-12 15:30:00,40.72,40.76,40.68,40.73,130735.0,38.7884,38.8265,38.7503,38.7979,130735.0
2022-10-12 15:40:00,40.74,40.85,40.74,40.76,154130.0,38.8075,38.9122,38.8075,38.8265,154130.0
2022-10-12 15:50:00,40.76,40.8,40.71,40.72,712525.0,38.8265,38.8646,38.7789,38.7884,712525.0
2022-10-13 09:30:00,39.99,40.02,39.1,39.21,242150.0,38.093,38.1216,37.2453,37.35,242150.0
2022-10-13 09:40:00,39.25,39.49,38.98,39.44,163945.0,37.3881,37.6168,37.1309,37.5691,163945.0
2022-10-13 09:50:00,39.4,39.63,39.25,39.33,175350.0,37.531,37.7501,37.3881,37.4643,175350.0
2022-10-13 10:00:00,39.39,39.63,39.28,39.59,106040.0,37.5215,37.7501,37.4167,37.712,106040.0
2022-10-13 10:10:00,39.56,39.56,39.32,39.39,63835.0,37.6834,37.6834,37.4548,37.5215,63835.0
2022-10-13 10:20:00,39.38,39.39,39.12,39.13,218405.0,37.512,37.5215,37.2643,37.2738,218405.0
2022-10-13 10:30:00,39.12,39.47,39.12,39.44,163910.0,37.2643,37.5977,37.2643,37.5691,163910.0
2022-10-13 10:40:00,39.44,39.59,39.4,39.59,95800.0,37.5691,37.712,37.531,37.712,95800.0
2022-10-13 10:50:00,39.6,39.7,39.5,39.54,79415.0,37.7215,37.8168,37.6263,37.6644,79415.0
2022-10-13 11:00:00,39.54,39.77,39.48,39.77,65395.0,37.6644,37.8835,37.6072,37.8835,65395.0
2022-10-13 11:10:00,39.79,40.28,39.7,40.2,88925.0,37.9025,38.3693,37.8168,38.2931,88925.0
2022-10-13 11:20:00,40.16,40.52,40.16,40.32,98310.0,38.255,38.5979,38.255,38.4074,98310.0
2022-10-13 11:30:00,40.33,40.82,40.32,40.81,174440.0,38.4169,38.8837,38.4074,38.8741,174440.0
2022-10-13 11:40:00,40.85,40.92,40.5,40.5,94365.0,38.9122,38.9789,38.5788,38.5788,94365.0
2022-10-13 11:50:00,40.46,40.54,40.41,40.49,80795.0,38.5407,38.6169,38.4931,38.5693,80795.0
2022-10-13 12:00:00,40.51,40.6,40.42,40.52,80035.0,38.5884,38.6741,38.5026,38.5979,80035.0
2022-10-13 12:10:00,40.53,40.54,40.29,40.29,88945.0,38.6074,38.6169,38.3788,38.3788,88945.0
2022-10-13 12:20:00,40.28,40.35,40.24,40.29,66260.0,38.3693,38.436,38.3312,38.3788,66260.0
2022-10-13 12:30:00,40.29,40.37,40.24,40.24,98800.0,38.3788,38.455,38.3312,38.3312,98800.0
2022-10-13 12:40:00,40.25,40.31,40.15,40.18,176595.0,38.3407,38.3979,38.2454,38.274,176595.0
2022-10-13 12:50:00,40.19,40.19,39.99,40.06,75080.0,38.2835,38.2835,38.093,38.1597,75080.0
2022-10-13 13:00:00,40.07,40.2,40.03,40.1,149015.0,38.1692,38.2931,38.1311,38.1978,149015.0
2022-10-13 13:10:00,40.11,40.13,40.03,40.12,75945.0,38.2073,38.2264,38.1311,38.2169,75945.0
2022-10-13 13:20:00,40.11,40.32,40.11,40.28,66250.0,38.2073,38.4074,38.2073,38.3693,66250.0
2022-10-13 13:30:00,40.3,40.43,40.24,40.26,104490.0,38.3883,38.5122,38.3312,38.3502,104490.0
2022-10-13 13:40:00,40.28,40.33,40.22,40.32,99010.0,38.3693,38.4169,38.3121,38.4074,99010.0
2022-10-13 13:50:00,40.32,40.38,40.28,40.38,65995.0,38.4074,38.4645,38.3693,38.4645,65995.0
2022-10-13 14:00:00,40.36,40.46,40.33,40.36,70220.0,38.4455,38.5407,38.4169,38.4455,70220.0
2022-10-13 14:10:00,40.37,40.46,40.35,40.43,52035.0,38.455,38.5407,38.436,38.5122,52035.0
2022-10-13 14:20:00,40.44,40.45,40.3,40.31,77800.0,38.5217,38.5312,38.3883,38.3979,77800.0
2022-10-13 14:30:00,40.32,40.51,40.31,40.51,70465.0,38.4074,38.5884,38.3979,38.5884,70465.0
2022-10-13 14:40:00,40.49,40.64,40.47,40.62,87750.0,38.5693,38.7122,38.5503,38.6931,87750.0
2022-10-13 14:50:00,40.6,40.73,40.6,40.71,79320.0,38.6741,38.7979,38.6741,38.7789,79320.0
2022-10-13 15:00:00,40.7,40.72,40.63,40.72,67870.0,38.7694,38.7884,38.7027,38.7884,67870.0
2022-10-13 15:10:00,40.72,40.74,40.58,40.58,78560.0,38.7884,38.8075,38.655,38.655,78560.0
2022-10-13 15:20:00,40.56,40.56,40.45,40.46,74025.0,38.636,38.636,38.5312,38.5407,74025.0
2022-10-13 15:30:00,40.49,40.54,40.39,40.47,101730.0,38.5693,38.6169,38.4741,38.5503,101730.0
2022-10-13 15:40:00,40.46,40.55,40.4,40.52,151060.0,38.5407,38.6265,38.4836,38.5979,151060.0
2022-10-13 15:50:00,40.52,40.63,40.47,40.6,728745.0,38.5979,38.7027,38.5503,38.6741,728745.0
2022-10-14 09:30:00,41.0,41.0,40.4,40.8,184180.0,39.0551,39.0551,38.4836,38.8646,184180.0
2022-10-14 09:40:00,40.84,40.84,40.65,40.73,114880.0,38.9027,38.9027,38.7217,38.7979,114880.0
2022-10-14 09:50:00,40.71,40.88,40.71,40.77,93770.0,38.7789,38.9408,38.7789,38.836,93770.0
2022-10-14 10:00:00,40.77,40.8,40.38,40.38,60155.0,38.836,38.8646,38.4645,38.4645,60155.0
2022-10-14 10:10:00,40.36,40.43,40.08,40.19,42160.0,38.4455,38.5122,38.1788,38.2835,42160.0
2022-10-14 10:20:00,40.16,40.33,40.03,40.28,70740.0,38.255,38.4169,38.1311,38.3693,70740.0
2022-10-14 10:30:00,40.29,40.41,40.28,40.34,39990.0,38.3788,38.4931,38.3693,38.4264,39990.0
2022-10-14 10:40:00,40.36,40.39,40.25,40.29,56965.0,38.4455,38.4741,38.3407,38.3788,56965.0
2022-10-14 10:50:00,40.31,40.51,40.31,40.47,51220.0,38.3979,38.5884,38.3979,38.5503,51220.0
2022-10-14 11:00:00,40.47,40.6,40.47,40.49,59555.0,38.5503,38.6741,38.5503,38.5693,59555.0
2022-10-14 11:10:00,40.51,40.52,40.27,40.28,52250.0,38.5884,38.5979,38.3598,38.3693,52250.0
2022-10-14 11:20:00,40.31,40.49,40.31,40.49,38510.0,38.3979,38.5693,38.3979,38.5693,38510.0
2022-10-14 11:30:00,40.49,40.49,40.39,40.45,42570.0,38.5693,38.5693,38.4741,38.5312,42570.0
2022-10-14 11:40:00,40.45,40.49,40.34,40.36,166335.0,38.5312,38.5693,38.4264,38.4455,166335.0
2022-10-14 11:50:00,40.39,40.43,40.3,40.3,53800.0,38.4741,38.5122,38.3883,38.3883,53800.0
2022-10-14 12:00:00,40.33,40.39,40.12,40.15,49345.0,38.4169,38.4741,38.2169,38.2454,49345.0
2022-10-14 12:10:00,40.13,40.21,40.08,40.21,35710.0,38.2264,38.3026,38.1788,38.3026,35710.0
2022-10-14 12:20:00,40.18,40.28,40.16,40.28,24770.0,38.274,38.3693,38.255,38.3693,24770.0
2022-10-14 12:30:00,40.27,40.33,40.21,40.31,27680.0,38.3598,38.4169,38.3026,38.3979,27680.0
2022-10-14 12:40:00,40.32,40.47,40.32,40.35,36040.0,38.4074,38.5503,38.4074,38.436,36040.0
2022-10-14 12:50:00,40.35,40.35,40.17,40.22,44165.0,38.436,38.436,38.2645,38.3121,44165.0
2022-10-14 13:00:00,40.19,40.25,40.14,40.19,29340.0,38.2835,38.3407,38.2359,38.2835,29340.0
2022-10-14 13:10:00,40.19,40.2,40.13,40.18,40225.0,38.2835,38.2931,38.2264,38.274,40225.0
2022-10-14 13:20:00,40.16,40.17,40.03,40.11,45675.0,38.255,38.2645,38.1311,38.2073,45675.0
2022-10-14 13:30:00,40.11,40.22,40.11,40.19,37930.0,38.2073,38.3121,38.2073,38.2835,37930.0
2022-10-14 13:40:00,40.2,40.22,40.15,40.18,44420.0,38.2931,38.3121,38.2454,38.274,44420.0
2022-10-14 13:50:00,40.18,40.25,40.15,40.25,42820.0,38.274,38.3407,38.2454,38.3407,42820.0
2022-10-14 14:00:00,40.23,40.23,40.14,40.18,56780.0,38.3216,38.3216,38.2359,38.274,56780.0
2022-10-14 14:10:00,40.15,40.15,39.87,39.87,48440.0,38.2454,38.2454,37.9787,37.9787,48440.0
2022-10-14 14:20:00,39.87,39.91,39.82,39.87,57665.0,37.9787,38.0168,37.9311,37.9787,57665.0
2022-10-14 14:30:00,39.85,39.88,39.81,39.85,45850.0,37.9597,37.9883,37.9216,37.9597,45850.0
2022-10-14 14:40:00,39.85,39.88,39.77,39.81,56375.0,37.9597,37.9883,37.8835,37.9216,56375.0
2022-10-14 14:50:00,39.81,39.84,39.78,39.84,38665.0,37.9216,37.9501,37.893,37.9501,38665.0
2022-10-14 15:00:00,39.87,39.97,39.87,39.92,44525.0,37.9787,38.074,37.9787,38.0264,44525.0
2022-10-14 15:10:00,39.91,40.01,39.87,39.93,51425.0,38.0168,38.1121,37.9787,38.0359,51425.0
2022-10-14 15:20:00,39.94,40.08,39.91,40.07,61440.0,38.0454,38.1788,38.0168,38.1692,61440.0
2022-10-14 15:30:00,40.06,40.11,39.99,40.06,88040.0,38.1597,38.2073,38.093,38.1597,88040.0
2022-10-14 15:40:00,40.07,40.09,39.91,39.94,77015.0,38.1692,38.1883,38.0168,38.0454,77015.0
2022-10-14 15:50:00,39.93,39.95,39.66,39.76,542305.0,38.0359,38.0549,37.7787,37.8739,542305.0
2022-10-17 09:30:00,40.38,40.71,40.07,40.26,322960.0,38.4645,38.7789,38.1692,38.3502,322960.0
2022-10-17 09:40:00,40.26,40.42,39.95,40.14,178835.0,38.3502,38.5026,38.0549,38.2359,178835.0
2022-10-17 09:50:00,40.27,40.39,40.17,40.18,72695.0,38.3598,38.4741,38.2645,38.274,72695.0
2022-10-17 10:00:00,40.17,40.49,40.1,40.36,102810.0,38.2645,38.5693,38.1978,38.4455,102810.0
2022-10-17 10:10:00,40.35,40.51,40.35,40.47,84275.0,38.436,38.5884,38.436,38.5503,84275.0
2022-10-17 10:20:00,40.48,40.5,40.4,40.44,58125.0,38.5598,38.5788,38.4836,38.5217,58125.0
2022-10-17 10:30:00,40.44,40.5,40.33,40.33,103245.0,38.5217,38.5788,38.4169,38.4169,103245.0
2022-10-17 10:40:00,40.34,40.35,40.13,40.13,45495.0,38.4264,38.436,38.2264,38.2264,45495.0
2022-10-17 10:50:00,40.16,40.2,40.05,40.12,139765.0,38.255,38.2931,38.1502,38.2169,139765.0
2022-10-17 11:00:00,40.11,40.26,40.07,40.22,50590.0,38.2073,38.3502,38.1692,38.3121,50590.0
2022-10-17 11:10:00,40.23,40.33,40.1,40.1,48640.0,38.3216,38.4169,38.1978,38.1978,48640.0
2022-10-17 11:20:00,40.12,40.38,40.11,40.38,81710.0,38.2169,38.4645,38.2073,38.4645,81710.0
2022-10-17 11:30:00,40.35,40.43,40.32,40.42,54505.0,38.436,38.5122,38.4074,38.5026,54505.0
2022-10-17 11:40:00,40.42,40.51,40.4,40.49,45155.0,38.5026,38.5884,38.4836,38.5693,45155.0
2022-10-17 11:50:00,40.47,40.5,40.35,40.36,46565.0,38.5503,38.5788,38.436,38.4455,46565.0
2022-10-17 12:00:00,40.38,40.51,40.36,40.48,50610.0,38.4645,38.5884,38.4455,38.5598,50610.0
2022-10-17 12:10:00,40.48,40.51,40.41,40.48,68230.0,38.5598,38.5884,38.4931,38.5598,68230.0
2022-10-17 12:20:00,40.46,40.51,40.46,40.46,58580.0,38.5407,38.5884,38.5407,38.5407,58580.0
2022-10-17 12:30:00,40.47,40.51,40.43,40.46,82460.0,38.5503,38.5884,38.5122,38.5407,82460.0
2022-10-17 12:40:00,40.46,40.48,40.41,40.46,47160.0,38.5407,38.5598,38.4931,38.5407,47160.0
2022-10-17 12:50:00,40.44,40.47,40.42,40.46,36550.0,38.5217,38.5503,38.5026,38.5407,36550.0
2022-10-17 13:00:00,40.46,40.48,40.36,40.43,33755.0,38.5407,38.5598,38.4455,38.5122,33755.0
2022-10-17 13:10:00,40.43,40.47,40.4,40.44,25715.0,38.5122,38.5503,38.4836,38.5217,25715.0
2022-10-17 13:20:00,40.41,40.52,40.41,40.46,50240.0,38.4931,38.5979,38.4931,38.5407,50240.0
2022-10-17 13:30:00,40.47,40.51,40.44,40.5,29295.0,38.5503,38.5884,38.5217,38.5788,29295.0
2022-10-17 13:40:00,40.5,40.51,40.46,40.49,63335.0,38.5788,38.5884,38.5407,38.5693,63335.0
2022-10-17 13:50:00,40.5,40.58,40.48,40.58,102875.0,38.5788,38.655,38.5598,38.655,102875.0
2022-10-17 14:00:00,40.57,40.59,40.51,40.56,41695.0,38.6455,38.6646,38.5884,38.636,41695.0
2022-10-17 14:10:00,40.55,40.55,40.47,40.52,50620.0,38.6265,38.6265,38.5503,38.5979,50620.0
2022-10-17 14:20:00,40.51,40.51,40.36,40.4,34910.0,38.5884,38.5884,38.4455,38.4836,34910.0
2022-10-17 14:30:00,40.4,40.41,40.31,40.36,37150.0,38.4836,38.4931,38.3979,38.4455,37150.0
2022-10-17 14:40:00,40.38,40.44,40.38,40.44,30565.0,38.4645,38.5217,38.4645,38.5217,30565.0
2022-10-17 14:50:00,40.42,40.45,40.38,40.39,58975.0,38.5026,38.5312,38.4645,38.4741,58975.0
2022-10-17 15:00:00,40.38,40.42,40.36,40.37,67745.0,38.4645,38.5026,38.4455,38.455,67745.0
2022-10-17 15:10:00,40.35,40.39,40.34,40.36,68095.0,38.436,38.4741,38.4264,38.4455,68095.0
2022-10-17 15:20:00,40.36,40.47,40.31,40.46,87470.0,38.4455,38.5503,38.3979,38.5407,87470.0
2022-10-17 15:30:00,40.46,40.49,40.43,40.47,99780.0,38.5407,38.5693,38.5122,38.5503,99780.0
2022-10-17 15:40:00,40.47,40.51,40.39,40.39,108980.0,38.5503,38.5884,38.4741,38.4741,108980.0
2022-10-17 15:50:00,40.41,40.43,40.3,40.35,428635.0,38.4931,38.5122,38.3883,38.436,428635.0
2022-10-18 09:30:00,40.93,41.2,40.93,41.13,192115.0,38.9884,39.2456,38.9884,39.179,192115.0
2022-10-18 09:40:00,41.11,41.25,40.96,41.0,86070.0,39.1599,39.2933,39.017,39.0551,86070.0
2022-10-18 09:50:00,40.98,41.03,40.66,40.74,74100.0,39.0361,39.0837,38.7313,38.8075,74100.0
2022-10-18 10:00:00,40.77,41.01,40.73,40.86,224260.0,38.836,39.0646,38.7979,38.9218,224260.0
2022-10-18 10:10:00,40.85,40.96,40.78,40.89,151245.0,38.9122,39.017,38.8456,38.9503,151245.0
2022-10-18 10:20:00,40.89,40.96,40.68,40.7,116745.0,38.9503,39.017,38.7503,38.7694,116745.0
2022-10-18 10:30:00,40.68,40.78,40.6,40.63,96170.0,38.7503,38.8456,38.6741,38.7027,96170.0
2022-10-18 10:40:00,40.6,40.96,40.6,40.89,71505.0,38.6741,39.017,38.6741,38.9503,71505.0
2022-10-18 10:50:00,40.87,40.93,40.69,40.75,97680.0,38.9313,38.9884,38.7598,38.817,97680.0
2022-10-18 11:00:00,40.73,40.9,40.72,40.83,71135.0,38.7979,38.9599,38.7884,38.8932,71135.0
2022-10-18 11:10:00,40.83,40.87,40.55,40.55,67645.0,38.8932,38.9313,38.6265,38.6265,67645.0
2022-10-18 11:20:00,40.51,40.57,40.45,40.54,92125.0,38.5884,38.6455,38.5312,38.6169,92125.0
2022-10-18 11:30:00,40.54,40.58,40.36,40.43,71250.0,38.6169,38.655,38.4455,38.5122,71250.0
2022-10-18 11:40:00,40.44,40.47,40.35,40.45,75420.0,38.5217,38.5503,38.436,38.5312,75420.0
2022-10-18 11:50:00,40.47,40.47,40.36,40.37,23625.0,38.5503,38.5503,38.4455,38.455,23625.0
2022-10-18 12:00:00,40.36,40.37,40.26,40.37,58250.0,38.4455,38.455,38.3502,38.455,58250.0
2022-10-18 12:10:00,40.37,40.6,40.33,40.58,153445.0,38.455,38.6741,38.4169,38.655,153445.0
2022-10-18 12:20:00,40.6,40.6,40.43,40.43,54770.0,38.6741,38.6741,38.5122,38.5122,54770.0
2022-10-18 12:30:00,40.45,40.63,40.43,40.63,43085.0,38.5312,38.7027,38.5122,38.7027,43085.0
2022-10-18 12:40:00,40.63,40.63,40.49,40.5,37445.0,38.7027,38.7027,38.5693,38.5788,37445.0
2022-10-18 12:50:00,40.52,40.72,40.51,40.62,74410.0,38.5979,38.7884,38.5884,38.6931,74410.0
2022-10-18 13:00:00,40.61,40.61,40.46,40.51,58450.0,38.6836,38.6836,38.5407,38.5884,58450.0
2022-10-18 13:10:00,40.52,40.65,40.5,40.6,37455.0,38.5979,38.7217,38.5788,38.6741,37455.0
2022-10-18 13:20:00,40.58,40.64,40.54,40.57,52225.0,38.655,38.7122,38.6169,38.6455,52225.0
2022-10-18 13:30:00,40.59,40.64,40.54,40.59,41690.0,38.6646,38.7122,38.6169,38.6646,41690.0
2022-10-18 13:40:00,40.59,40.61,40.49,40.61,56320.0,38.6646,38.6836,38.5693,38.6836,56320.0
2022-10-18 13:50:00,40.61,40.65,40.56,40.6,35015.0,38.6836,38.7217,38.636,38.6741,35015.0
2022-10-18 14:00:00,40.63,40.65,40.53,40.59,48275.0,38.7027,38.7217,38.6074,38.6646,48275.0
2022-10-18 14:10:00,40.6,40.62,40.52,40.52,37095.0,38.6741,38.6931,38.5979,38.5979,37095.0
2022-10-18 14:20:00,40.52,40.64,40.52,40.64,28500.0,38.5979,38.7122,38.5979,38.7122,28500.0
2022-10-18 14:30:00,40.64,40.73,40.49,40.49,58930.0,38.7122,38.7979,38.5693,38.5693,58930.0
2022-10-18 14:40:00,40.51,40.53,40.38,40.47,65555.0,38.5884,38.6074,38.4645,38.5503,65555.0
2022-10-18 14:50:00,40.44,40.47,40.41,40.44,55685.0,38.5217,38.5503,38.4931,38.5217,55685.0
2022-10-18 15:00:00,40.42,40.43,40.29,40.3,57525.0,38.5026,38.5122,38.3788,38.3883,57525.0
2022-10-18 15:10:00,40.28,40.33,40.25,40.28,189505.0,38.3693,38.4169,38.3407,38.3693,189505.0
2022-10-18 15:20:00,40.29,40.36,40.25,40.31,399280.0,38.3788,38.4455,38.3407,38.3979,399280.0
2022-10-18 15:30:00,40.31,40.48,40.29,40.38,229095.0,38.3979,38.5598,38.3788,38.4645,229095.0
2022-10-18 15:40:00,40.38,40.47,40.33,40.47,287955.0,38.4645,38.5503,38.4169,38.5503,287955.0
2022-10-18 15:50:00,40.47,40.58,40.43,40.57,598115.0,38.5503,38.655,38.5122,38.6455,598115.0
2022-10-19 09:30:00,40.69,40.85,40.3,40.3,161625.0,38.7598,38.9122,38.3883,38.3883,161625.0
2022-10-19 09:40:00,40.34,40.38,40.16,40.2,161275.0,38.4264,38.4645,38.255,38.2931,161275.0
2022-10-19 09:50:00,40.18,40.36,39.97,40.09,59680.0,38.274,38.4455,38.074,38.1883,59680.0
2022-10-19 10:00:00,40.03,40.08,39.89,39.91,53850.0,38.1311,38.1788,37.9978,38.0168,53850.0
2022-10-19 10:10:00,39.92,40.1,39.81,40.04,61565.0,38.0264,38.1978,37.9216,38.1407,61565.0
2022-10-19 10:20:00,40.03,40.13,40.01,40.07,44565.0,38.1311,38.2264,38.1121,38.1692,44565.0
2022-10-19 10:30:00,40.1,40.11,40.0,40.06,46835.0,38.1978,38.2073,38.1026,38.1597,46835.0
2022-10-19 10:40:00,40.05,40.05,39.87,39.89,44095.0,38.1502,38.1502,37.9787,37.9978,44095.0
2022-10-19 10:50:00,39.91,39.98,39.82,39.85,42540.0,38.0168,38.0835,37.9311,37.9597,42540.0
2022-10-19 11:00:00,39.83,39.85,39.75,39.79,73525.0,37.9406,37.9597,37.8644,37.9025,73525.0
2022-10-19 11:10:00,39.79,39.88,39.79,39.85,95240.0,37.9025,37.9883,37.9025,37.9597,95240.0
2022-10-19 11:20:00,39.83,39.89,39.72,39.84,213495.0,37.9406,37.9978,37.8358,37.9501,213495.0
2022-10-19 11:30:00,39.87,40.02,39.84,39.95,58515.0,37.9787,38.1216,37.9501,38.0549,58515.0
2022-10-19 11:40:00,39.93,39.93,39.79,39.86,28340.0,38.0359,38.0359,37.9025,37.9692,28340.0
2022-10-19 11:50:00,39.85,39.95,39.85,39.9,27120.0,37.9597,38.0549,37.9597,38.0073,27120.0
2022-10-19 12:00:00,39.9,39.95,39.84,39.85,49560.0,38.0073,38.0549,37.9501,37.9597,49560.0
2022-10-19 12:10:00,39.84,39.9,39.81,39.82,50905.0,37.9501,38.0073,37.9216,37.9311,50905.0
2022-10-19 12:20:00,39.81,39.81,39.68,39.69,28655.0,37.9216,37.9216,37.7977,37.8073,28655.0
2022-10-19 12:30:00,39.66,39.66,39.53,39.53,14665.0,37.7787,37.7787,37.6549,37.6549,14665.0
2022-10-19 12:40:00,39.51,39.52,39.23,39.27,78665.0,37.6358,37.6453,37.3691,37.4072,78665.0
2022-10-19 12:50:00,39.29,39.42,39.28,39.41,55415.0,37.4262,37.5501,37.4167,37.5405,55415.0
2022-10-19 13:00:00,39.38,39.38,39.03,39.1,71880.0,37.512,37.512,37.1786,37.2453,71880.0
2022-10-19 13:10:00,39.09,39.25,39.07,39.19,55700.0,37.2357,37.3881,37.2167,37.331,55700.0
2022-10-19 13:20:00,39.18,39.26,39.17,39.18,42940.0,37.3215,37.3977,37.3119,37.3215,42940.0
2022-10-19 13:30:00,39.2,39.25,39.12,39.18,55785.0,37.3405,37.3881,37.2643,37.3215,55785.0
2022-10-19 13:40:00,39.18,39.24,39.07,39.09,76620.0,37.3215,37.3786,37.2167,37.2357,76620.0
2022-10-19 13:50:00,39.08,39.27,39.08,39.27,65505.0,37.2262,37.4072,37.2262,37.4072,65505.0
2022-10-19 14:00:00,39.29,39.55,39.27,39.53,67695.0,37.4262,37.6739,37.4072,37.6549,67695.0
2022-10-19 14:10:00,39.52,39.64,39.46,39.61,97560.0,37.6453,37.7596,37.5882,37.7311,97560.0
2022-10-19 14:20:00,39.62,39.63,39.53,39.6,94570.0,37.7406,37.7501,37.6549,37.7215,94570.0
2022-10-19 14:30:00,39.58,39.58,39.49,39.51,46975.0,37.7025,37.7025,37.6168,37.6358,46975.0
2022-10-19 14:40:00,39.49,39.49,39.36,39.39,74885.0,37.6168,37.6168,37.4929,37.5215,74885.0
2022-10-19 14:50:00,39.4,39.46,39.36,39.45,60505.0,37.531,37.5882,37.4929,37.5786,60505.0
2022-10-19 15:00:00,39.44,39.49,39.39,39.48,54560.0,37.5691,37.6168,37.5215,37.6072,54560.0
2022-10-19 15:10:00,39.49,39.55,39.47,39.5,56560.0,37.6168,37.6739,37.5977,37.6263,56560.0
2022-10-19 15:20:00,39.5,39.52,39.39,39.4,67175.0,37.6263,37.6453,37.5215,37.531,67175.0
2022-10-19 15:30:00,39.4,39.4,39.33,39.33,91655.0,37.531,37.531,37.4643,37.4643,91655.0
2022-10-19 15:40:00,39.33,39.38,39.27,39.3,148225.0,37.4643,37.512,37.4072,37.4358,148225.0
2022-10-19 15:50:00,39.29,39.31,39.15,39.26,653005.0,37.4262,37.4453,37.2929,37.3977,653005.0
2022-10-20 09:30:00,39.33,39.8,38.2,38.31,353905.0,37.4643,37.912,36.3879,36.4927,353905.0
2022-10-20 09:40:00,38.29,38.43,37.46,37.68,284820.0,36.4737,36.607,35.683,35.8926,284820.0
2022-10-20 09:50:00,37.71,38.33,37.6,38.24,497975.0,35.9212,36.5118,35.8164,36.426,497975.0
2022-10-20 10:00:00,38.21,39.2,38.21,39.16,453990.0,36.3975,37.3405,36.3975,37.3024,453990.0
2022-10-20 10:10:00,39.14,39.64,39.13,39.3,461230.0,37.2834,37.7596,37.2738,37.4358,461230.0
2022-10-20 10:20:00,39.37,39.37,39.07,39.1,117145.0,37.5024,37.5024,37.2167,37.2453,117145.0
2022-10-20 10:30:00,39.1,39.18,38.61,38.67,97920.0,37.2453,37.3215,36.7785,36.8356,97920.0
2022-10-20 10:40:00,38.6,38.9,38.36,38.49,141165.0,36.769,37.0547,36.5404,36.6642,141165.0
2022-10-20 10:50:00,38.49,38.77,38.43,38.67,168045.0,36.6642,36.9309,36.607,36.8356,168045.0
2022-10-20 11:00:00,38.64,38.73,38.48,38.69,94605.0,36.8071,36.8928,36.6547,36.8547,94605.0
2022-10-20 11:10:00,38.69,38.88,38.52,38.78,104880.0,36.8547,37.0357,36.6928,36.9404,104880.0
2022-10-20 11:20:00,38.79,38.9,38.69,38.69,258020.0,36.95,37.0547,36.8547,36.8547,258020.0
2022-10-20 11:30:00,38.71,38.99,38.68,38.9,106970.0,36.8738,37.1405,36.8452,37.0547,106970.0
2022-10-20 11:40:00,38.89,38.93,38.76,38.82,161495.0,37.0452,37.0833,36.9214,36.9785,161495.0
2022-10-20 11:50:00,38.83,38.85,38.55,38.56,102815.0,36.9881,37.0071,36.7213,36.7309,102815.0
2022-10-20 12:00:00,38.58,38.59,38.28,38.31,97970.0,36.7499,36.7594,36.4641,36.4927,97970.0
2022-10-20 12:10:00,38.3,38.4,38.23,38.27,70745.0,36.4832,36.5785,36.4165,36.4546,70745.0
2022-10-20 12:20:00,38.25,38.37,38.21,38.3,112540.0,36.4356,36.5499,36.3975,36.4832,112540.0
2022-10-20 12:30:00,38.29,38.36,38.22,38.28,74325.0,36.4737,36.5404,36.407,36.4641,74325.0
2022-10-20 12:40:00,38.29,38.33,38.07,38.14,120140.0,36.4737,36.5118,36.2641,36.3308,120140.0
2022-10-20 12:50:00,38.16,38.19,38.06,38.16,96250.0,36.3498,36.3784,36.2546,36.3498,96250.0
2022-10-20 13:00:00,38.16,38.24,38.02,38.02,110865.0,36.3498,36.426,36.2165,36.2165,110865.0
2022-10-20 13:10:00,38.02,38.21,38.01,38.18,122160.0,36.2165,36.3975,36.207,36.3689,122160.0
2022-10-20 13:20:00,38.18,38.28,38.15,38.2,132095.0,36.3689,36.4641,36.3403,36.3879,132095.0
2022-10-20 13:30:00,38.21,38.3,38.16,38.29,70155.0,36.3975,36.4832,36.3498,36.4737,70155.0
2022-10-20 13:40:00,38.28,38.35,38.21,38.3,86560.0,36.4641,36.5308,36.3975,36.4832,86560.0
2022-10-20 13:50:00,38.3,38.34,38.21,38.34,189705.0,36.4832,36.5213,36.3975,36.5213,189705.0
2022-10-20 14:00:00,38.38,38.38,38.22,38.25,139310.0,36.5594,36.5594,36.407,36.4356,139310.0
2022-10-20 14:10:00,38.26,38.26,38.16,38.18,65850.0,36.4451,36.4451,36.3498,36.3689,65850.0
2022-10-20 14:20:00,38.19,38.27,38.19,38.24,72250.0,36.3784,36.4546,36.3784,36.426,72250.0
2022-10-20 14:30:00,38.23,38.28,38.17,38.19,182370.0,36.4165,36.4641,36.3594,36.3784,182370.0
2022-10-20 14:40:00,38.19,38.2,38.01,38.05,89495.0,36.3784,36.3879,36.207,36.2451,89495.0
2022-10-20 14:50:00,38.04,38.21,38.02,38.12,90190.0,36.2355,36.3975,36.2165,36.3117,90190.0
2022-10-20 15:00:00,38.1,38.2,38.1,38.16,95280.0,36.2927,36.3879,36.2927,36.3498,95280.0
2022-10-20 15:10:00,38.17,38.17,38.07,38.07,132965.0,36.3594,36.3594,36.2641,36.2641,132965.0
2022-10-20 15:20:00,38.07,38.11,37.9,37.91,222320.0,36.2641,36.3022,36.1022,36.1117,222320.0
2022-10-20 15:30:00,37.89,37.93,37.81,37.87,240480.0,36.0926,36.1308,36.0164,36.0736,240480.0
2022-10-20 15:40:00,37.86,37.93,37.82,37.89,362820.0,36.0641,36.1308,36.026,36.0926,362820.0
2022-10-20 15:50:00,37.9,38.14,37.88,37.91,1134605.0,36.1022,36.3308,36.0831,36.1117,1134605.0
2022-10-21 09:30:00,37.6,38.54,37.51,38.32,527815.0,35.8164,36.7118,35.7307,36.5023,527815.0
2022-10-21 09:40:00,38.3,39.0,38.3,38.82,216485.0,36.4832,37.15,36.4832,36.9785,216485.0
2022-10-21 09:50:00,38.81,39.04,38.57,39.02,131445.0,36.969,37.1881,36.7404,37.169,131445.0
2022-10-21 10:00:00,39.02,39.31,38.92,39.09,116935.0,37.169,37.4453,37.0738,37.2357,116935.0
2022-10-21 10:10:00,39.05,39.27,38.96,39.15,268610.0,37.1976,37.4072,37.1119,37.2929,268610.0
2022-10-21 10:20:00,39.13,39.21,38.77,38.82,90720.0,37.2738,37.35,36.9309,36.9785,90720.0
2022-10-21 10:30:00,38.81,38.92,38.66,38.74,112205.0,36.969,37.0738,36.8261,36.9023,112205.0
2022-10-21 10:40:00,38.77,38.99,38.77,38.93,74495.0,36.9309,37.1405,36.9309,37.0833,74495.0
2022-10-21 10:50:00,38.95,38.98,38.7,38.76,108025.0,37.1024,37.1309,36.8642,36.9214,108025.0
2022-10-21 11:00:00,38.78,38.81,38.5,38.63,111505.0,36.9404,36.969,36.6737,36.7975,111505.0
2022-10-21 11:10:00,38.65,38.74,38.45,38.48,87335.0,36.8166,36.9023,36.6261,36.6547,87335.0
2022-10-21 11:20:00,38.5,38.8,38.41,38.8,117400.0,36.6737,36.9595,36.588,36.9595,117400.0
2022-10-21 11:30:00,38.76,38.93,38.73,38.77,87090.0,36.9214,37.0833,36.8928,36.9309,87090.0
2022-10-21 11:40:00,38.79,38.99,38.79,38.98,116290.0,36.95,37.1405,36.95,37.1309,116290.0
2022-10-21 11:50:00,39.03,39.11,38.9,39.11,117465.0,37.1786,37.2548,37.0547,37.2548,117465.0
2022-10-21 12:00:00,39.13,39.47,39.13,39.45,129555.0,37.2738,37.5977,37.2738,37.5786,129555.0
2022-10-21 12:10:00,39.46,39.55,39.3,39.31,147680.0,37.5882,37.6739,37.4358,37.4453,147680.0
2022-10-21 12:20:00,39.3,39.48,39.19,39.47,148965.0,37.4358,37.6072,37.331,37.5977,148965.0
2022-10-21 12:30:00,39.47,39.47,39.26,39.3,95550.0,37.5977,37.5977,37.3977,37.4358,95550.0
2022-10-21 12:40:00,39.29,39.72,39.29,39.69,109435.0,37.4262,37.8358,37.4262,37.8073,109435.0
2022-10-21 12:50:00,39.69,39.75,39.59,39.59,102600.0,37.8073,37.8644,37.712,37.712,102600.0
2022-10-21 13:00:00,39.58,39.65,39.52,39.57,64150.0,37.7025,37.7692,37.6453,37.693,64150.0
2022-10-21 13:10:00,39.56,39.59,39.41,39.55,101575.0,37.6834,37.712,37.5405,37.6739,101575.0
2022-10-21 13:20:00,39.57,39.65,39.52,39.54,56370.0,37.693,37.7692,37.6453,37.6644,56370.0
2022-10-21 13:30:00,39.55,39.76,39.55,39.67,97765.0,37.6739,37.8739,37.6739,37.7882,97765.0
2022-10-21 13:40:00,39.67,39.77,39.64,39.77,67125.0,37.7882,37.8835,37.7596,37.8835,67125.0
2022-10-21 13:50:00,39.77,39.8,39.72,39.75,91375.0,37.8835,37.912,37.8358,37.8644,91375.0
2022-10-21 14:00:00,39.76,39.87,39.74,39.87,142000.0,37.8739,37.9787,37.8549,37.9787,142000.0
2022-10-21 14:10:00,39.85,39.89,39.61,39.65,122095.0,37.9597,37.9978,37.7311,37.7692,122095.0
2022-10-21 14:20:00,39.59,39.63,39.36,39.54,98015.0,37.712,37.7501,37.4929,37.6644,98015.0
2022-10-21 14:30:00,39.54,39.62,39.37,39.41,64515.0,37.6644,37.7406,37.5024,37.5405,64515.0
2022-10-21 14:40:00,39.43,39.44,39.32,39.32,89965.0,37.5596,37.5691,37.4548,37.4548,89965.0
2022-10-21 14:50:00,39.31,39.38,39.26,39.37,67870.0,37.4453,37.512,37.3977,37.5024,67870.0
2022-10-21 15:00:00,39.38,39.4,39.26,39.29,80540.0,37.512,37.531,37.3977,37.4262,80540.0
2022-10-21 15:10:00,39.28,39.44,39.27,39.42,151490.0,37.4167,37.5691,37.4072,37.5501,151490.0
2022-10-21 15:20:00,39.42,39.52,39.39,39.52,117725.0,37.5501,37.6453,37.5215,37.6453,117725.0
2022-10-21 15:30:00,39.51,39.51,39.36,39.41,201450.0,37.6358,37.6358,37.4929,37.5405,201450.0
2022-10-21 15:40:00,39.4,39.49,39.38,39.47,159345.0,37.531,37.6168,37.512,37.5977,159345.0
2022-10-21 15:50:00,39.47,39.6,39.45,39.49,450085.0,37.5977,37.7215,37.5786,37.6168,450085.0
2022-10-24 09:30:00,39.88,40.8,39.88,40.73,206850.0,37.9883,38.8646,37.9883,38.7979,206850.0
2022-10-24 09:40:00,40.6,41.48,40.58,41.2,403555.0,38.6741,39.5124,38.655,39.2456,403555.0
2022-10-24 09:50:00,41.14,41.84,41.07,41.59,337985.0,39.1885,39.8553,39.1218,39.6171,337985.0
2022-10-24 10:00:00,41.59,41.59,40.73,40.92,377060.0,39.6171,39.6171,38.7979,38.9789,377060.0
2022-10-24 10:10:00,40.97,41.25,40.89,41.22,163350.0,39.0265,39.2933,38.9503,39.2647,163350.0
2022-10-24 10:20:00,41.24,41.41,41.01,41.4,119610.0,39.2837,39.4457,39.0646,39.4361,119610.0
2022-10-24 10:30:00,41.4,41.54,41.3,41.44,144370.0,39.4361,39.5695,39.3409,39.4743,144370.0
2022-10-24 10:40:00,41.44,41.52,41.28,41.29,189965.0,39.4743,39.5505,39.3218,39.3314,189965.0
2022-10-24 10:50:00,41.29,41.63,41.29,41.54,144780.0,39.3314,39.6552,39.3314,39.5695,144780.0
2022-10-24 11:00:00,41.52,41.65,41.36,41.4,146850.0,39.5505,39.6743,39.398,39.4361,146850.0
2022-10-24 11:10:00,41.4,41.48,41.36,41.48,97545.0,39.4361,39.5124,39.398,39.5124,97545.0
2022-10-24 11:20:00,41.48,41.65,41.46,41.63,152790.0,39.5124,39.6743,39.4933,39.6552,152790.0
2022-10-24 11:30:00,41.6,41.6,41.48,41.52,75690.0,39.6267,39.6267,39.5124,39.5505,75690.0
2022-10-24 11:40:00,41.53,41.56,41.44,41.56,60730.0,39.56,39.5886,39.4743,39.5886,60730.0
2022-10-24 11:50:00,41.58,41.88,41.58,41.87,109230.0,39.6076,39.8934,39.6076,39.8839,109230.0
2022-10-24 12:00:00,41.87,41.9,41.77,41.8,142205.0,39.8839,39.9124,39.7886,39.8172,142205.0
2022-10-24 12:10:00,41.81,41.93,41.79,41.93,65415.0,39.8267,39.941,39.8076,39.941,65415.0
2022-10-24 12:20:00,41.94,42.05,41.91,41.99,302070.0,39.9505,40.0553,39.922,39.9982,302070.0
2022-10-24 12:30:00,41.97,41.97,41.61,41.62,64565.0,39.9791,39.9791,39.6362,39.6457,64565.0
2022-10-24 12:40:00,41.61,41.75,41.6,41.71,43855.0,39.6362,39.7695,39.6267,39.7314,43855.0
2022-10-24 12:50:00,41.74,41.77,41.54,41.58,45230.0,39.76,39.7886,39.5695,39.6076,45230.0
2022-10-24 13:00:00,41.57,41.7,41.52,41.66,83645.0,39.5981,39.7219,39.5505,39.6838,83645.0
2022-10-24 13:10:00,41.66,41.68,41.56,41.63,114965.0,39.6838,39.7029,39.5886,39.6552,114965.0
2022-10-24 13:20:00,41.58,41.58,41.44,41.44,106235.0,39.6076,39.6076,39.4743,39.4743,106235.0
2022-10-24 13:30:00,41.43,41.51,41.39,41.4,100595.0,39.4647,39.5409,39.4266,39.4361,100595.0
2022-10-24 13:40:00,41.41,41.44,41.34,41.36,110400.0,39.4457,39.4743,39.379,39.398,110400.0
2022-10-24 13:50:00,41.34,41.34,41.23,41.27,89605.0,39.379,39.379,39.2742,39.3123,89605.0
2022-10-24 14:00:00,41.27,41.39,41.26,41.36,130230.0,39.3123,39.4266,39.3028,39.398,130230.0
2022-10-24 14:10:00,41.36,41.41,41.33,41.37,106800.0,39.398,39.4457,39.3695,39.4076,106800.0
2022-10-24 14:20:00,41.37,41.41,41.3,41.41,65890.0,39.4076,39.4457,39.3409,39.4457,65890.0
2022-10-24 14:30:00,41.43,41.47,41.39,41.47,84605.0,39.4647,39.5028,39.4266,39.5028,84605.0
2022-10-24 14:40:00,41.47,41.57,41.44,41.53,92190.0,39.5028,39.5981,39.4743,39.56,92190.0
2022-10-24 14:50:00,41.53,41.58,41.48,41.56,96150.0,39.56,39.6076,39.5124,39.5886,96150.0
2022-10-24 15:00:00,41.56,41.61,41.54,41.58,82595.0,39.5886,39.6362,39.5695,39.6076,82595.0
2022-10-24 15:10:00,41.59,41.62,41.55,41.58,125050.0,39.6171,39.6457,39.579,39.6076,125050.0
2022-10-24 15:20:00,41.59,41.61,41.53,41.54,111250.0,39.6171,39.6362,39.56,39.5695,111250.0
2022-10-24 15:30:00,41.53,41.63,41.53,41.56,127730.0,39.56,39.6552,39.56,39.5886,127730.0
2022-10-24 15:40:00,41.56,41.65,41.56,41.56,172345.0,39.5886,39.6743,39.5886,39.5886,172345.0
2022-10-24 15:50:00,41.58,41.62,41.48,41.56,736810.0,39.6076,39.6457,39.5124,39.5886,736810.0
2022-10-25 09:30:00,41.63,41.9,41.52,41.58,664710.0,39.6552,39.9124,39.5505,39.6076,664710.0
2022-10-25 09:40:00,41.63,41.99,41.52,41.85,73285.0,39.6552,39.9982,39.5505,39.8648,73285.0
2022-10-25 09:50:00,41.77,41.96,41.73,41.94,63045.0,39.7886,39.9696,39.7505,39.9505,63045.0
2022-10-25 10:00:00,41.95,41.97,41.7,41.73,49950.0,39.9601,39.9791,39.7219,39.7505,49950.0
2022-10-25 10:10:00,41.78,42.07,41.71,42.05,142715.0,39.7981,40.0744,39.7314,40.0553,142715.0
2022-10-25 10:20:00,42.06,42.24,42.02,42.22,50170.0,40.0648,40.2363,40.0267,40.2173,50170.0
2022-10-25 10:30:00,42.19,42.26,42.1,42.1,76595.0,40.1887,40.2554,40.1029,40.1029,76595.0
2022-10-25 10:40:00,42.12,42.19,42.03,42.12,63890.0,40.122,40.1887,40.0363,40.122,63890.0
2022-10-25 10:50:00,42.15,42.24,41.99,42.03,65000.0,40.1506,40.2363,39.9982,40.0363,65000.0
2022-10-25 11:00:00,42.03,42.11,42.0,42.11,42435.0,40.0363,40.1125,40.0077,40.1125,42435.0
2022-10-25 11:10:00,42.13,42.14,42.03,42.1,67775.0,40.1315,40.141,40.0363,40.1029,67775.0
2022-10-25 11:20:00,42.08,42.26,42.08,42.23,100080.0,40.0839,40.2554,40.0839,40.2268,100080.0
2022-10-25 11:30:00,42.22,42.43,42.21,42.41,60625.0,40.2173,40.4173,40.2077,40.3982,60625.0
2022-10-25 11:40:00,42.41,42.43,42.3,42.33,40530.0,40.3982,40.4173,40.2935,40.322,40530.0
2022-10-25 11:50:00,42.34,42.39,42.24,42.25,57555.0,40.3316,40.3792,40.2363,40.2458,57555.0
2022-10-25 12:00:00,42.25,42.43,42.25,42.39,42285.0,40.2458,40.4173,40.2458,40.3792,42285.0
2022-10-25 12:10:00,42.44,42.44,42.36,42.42,47610.0,40.4268,40.4268,40.3506,40.4078,47610.0
2022-10-25 12:20:00,42.45,42.45,42.27,42.3,93085.0,40.4363,40.4363,40.2649,40.2935,93085.0
2022-10-25 12:30:00,42.32,42.39,42.32,42.34,45055.0,40.3125,40.3792,40.3125,40.3316,45055.0
2022-10-25 12:40:00,42.36,42.39,42.24,42.25,36620.0,40.3506,40.3792,40.2363,40.2458,36620.0
2022-10-25 12:50:00,42.24,42.25,42.16,42.18,51275.0,40.2363,40.2458,40.1601,40.1791,51275.0
2022-10-25 13:00:00,42.21,42.29,42.15,42.27,50760.0,40.2077,40.2839,40.1506,40.2649,50760.0
2022-10-25 13:10:00,42.26,42.28,42.14,42.23,50400.0,40.2554,40.2744,40.141,40.2268,50400.0
2022-10-25 13:20:00,42.23,42.43,42.2,42.43,73545.0,40.2268,40.4173,40.1982,40.4173,73545.0
2022-10-25 13:30:00,42.44,42.52,42.41,42.41,104090.0,40.4268,40.503,40.3982,40.3982,104090.0
2022-10-25 13:40:00,42.41,42.46,42.36,42.46,62665.0,40.3982,40.4459,40.3506,40.4459,62665.0
2022-10-25 13:50:00,42.47,42.58,42.47,42.57,39510.0,40.4554,40.5602,40.4554,40.5506,39510.0
2022-10-25 14:00:00,42.57,42.71,42.57,42.7,76080.0,40.5506,40.684,40.5506,40.6745,76080.0
2022-10-25 14:10:00,42.7,42.77,42.61,42.68,93035.0,40.6745,40.7412,40.5888,40.6554,93035.0
2022-10-25 14:20:00,42.69,42.7,42.61,42.61,38245.0,40.665,40.6745,40.5888,40.5888,38245.0
2022-10-25 14:30:00,42.63,42.73,42.59,42.62,64595.0,40.6078,40.7031,40.5697,40.5983,64595.0
2022-10-25 14:40:00,42.62,42.69,42.57,42.68,75770.0,40.5983,40.665,40.5506,40.6554,75770.0
2022-10-25 14:50:00,42.68,42.82,42.68,42.78,89015.0,40.6554,40.7888,40.6554,40.7507,89015.0
2022-10-25 15:00:00,42.79,42.86,42.78,42.8,65675.0,40.7602,40.8269,40.7507,40.7697,65675.0
2022-10-25 15:10:00,42.78,42.79,42.72,42.74,42645.0,40.7507,40.7602,40.6935,40.7126,42645.0
2022-10-25 15:20:00,42.72,42.82,42.71,42.82,63510.0,40.6935,40.7888,40.684,40.7888,63510.0
2022-10-25 15:30:00,42.83,42.89,42.81,42.84,86400.0,40.7983,40.8555,40.7793,40.8078,86400.0
2022-10-25 15:40:00,42.86,42.93,42.82,42.89,168625.0,40.8269,40.8936,40.7888,40.8555,168625.0
2022-10-25 15:50:00,42.87,42.92,42.81,42.85,786660.0,40.8364,40.884,40.7793,40.8174,786660.0
2022-10-26 09:30:00,43.08,43.11,42.71,42.99,117685.0,41.0365,41.065,40.684,40.9507,117685.0
2022-10-26 09:40:00,42.94,43.07,42.67,42.82,90585.0,40.9031,41.0269,40.6459,40.7888,90585.0
2022-10-26 09:50:00,42.8,42.81,42.58,42.68,155735.0,40.7697,40.7793,40.5602,40.6554,155735.0
2022-10-26 10:00:00,42.73,43.13,42.71,43.12,50765.0,40.7031,41.0841,40.684,41.0746,50765.0
2022-10-26 10:10:00,43.12,43.22,42.92,43.21,74520.0,41.0746,41.1698,40.884,41.1603,74520.0
2022-10-26 10:20:00,43.21,43.4,43.14,43.35,73835.0,41.1603,41.3413,41.0936,41.2936,73835.0
2022-10-26 10:30:00,43.36,43.42,43.27,43.41,89295.0,41.3032,41.3603,41.2174,41.3508,89295.0
2022-10-26 10:40:00,43.43,43.48,43.36,43.47,52845.0,41.3699,41.4175,41.3032,41.408,52845.0
2022-10-26 10:50:00,43.45,43.49,43.38,43.38,107165.0,41.3889,41.427,41.3222,41.3222,107165.0
2022-10-26 11:00:00,43.4,43.67,43.39,43.65,110725.0,41.3413,41.5985,41.3318,41.5794,110725.0
2022-10-26 11:10:00,43.65,43.74,43.65,43.67,90980.0,41.5794,41.6651,41.5794,41.5985,90980.0
2022-10-26 11:20:00,43.67,43.78,43.64,43.75,99380.0,41.5985,41.7033,41.5699,41.6747,99380.0
2022-10-26 11:30:00,43.72,43.9,43.71,43.9,117850.0,41.6461,41.8176,41.6366,41.8176,117850.0
2022-10-26 11:40:00,43.88,44.05,43.83,43.89,215840.0,41.7985,41.9604,41.7509,41.808,215840.0
2022-10-26 11:50:00,43.9,43.93,43.8,43.92,54255.0,41.8176,41.8461,41.7223,41.8366,54255.0
2022-10-26 12:00:00,43.92,44.08,43.84,43.84,82190.0,41.8366,41.989,41.7604,41.7604,82190.0
2022-10-26 12:10:00,43.82,43.92,43.75,43.86,68675.0,41.7414,41.8366,41.6747,41.7795,68675.0
2022-10-26 12:20:00,43.83,43.84,43.66,43.69,30150.0,41.7509,41.7604,41.5889,41.6175,30150.0
2022-10-26 12:30:00,43.68,43.69,43.62,43.62,46795.0,41.608,41.6175,41.5508,41.5508,46795.0
2022-10-26 12:40:00,43.6,43.6,43.51,43.53,34330.0,41.5318,41.5318,41.4461,41.4651,34330.0
2022-10-26 12:50:00,43.52,43.65,43.5,43.57,43075.0,41.4556,41.5794,41.4365,41.5032,43075.0
2022-10-26 13:00:00,43.57,43.61,43.54,43.55,47975.0,41.5032,41.5413,41.4746,41.4842,47975.0
2022-10-26 13:10:00,43.53,43.54,43.4,43.49,33885.0,41.4651,41.4746,41.3413,41.427,33885.0
2022-10-26 13:20:00,43.5,43.5,43.4,43.42,28580.0,41.4365,41.4365,41.3413,41.3603,28580.0
2022-10-26 13:30:00,43.42,43.43,43.33,43.35,75080.0,41.3603,41.3699,41.2746,41.2936,75080.0
2022-10-26 13:40:00,43.37,43.37,43.27,43.3,23505.0,41.3127,41.3127,41.2174,41.246,23505.0
2022-10-26 13:50:00,43.29,43.4,43.28,43.36,65480.0,41.2365,41.3413,41.227,41.3032,65480.0
2022-10-26 14:00:00,43.34,43.41,43.3,43.39,82940.0,41.2841,41.3508,41.246,41.3318,82940.0
2022-10-26 14:10:00,43.39,43.43,43.27,43.32,69875.0,41.3318,41.3699,41.2174,41.2651,69875.0
2022-10-26 14:20:00,43.3,43.3,43.17,43.19,32605.0,41.246,41.246,41.1222,41.1412,32605.0
2022-10-26 14:30:00,43.19,43.25,43.17,43.21,49700.0,41.1412,41.1984,41.1222,41.1603,49700.0
2022-10-26 14:40:00,43.19,43.19,43.1,43.15,43655.0,41.1412,41.1412,41.0555,41.1031,43655.0
2022-10-26 14:50:00,43.15,43.19,43.1,43.16,43500.0,41.1031,41.1412,41.0555,41.1127,43500.0
2022-10-26 15:00:00,43.16,43.16,43.07,43.11,41625.0,41.1127,41.1127,41.0269,41.065,41625.0
2022-10-26 15:10:00,43.12,43.25,43.1,43.24,34330.0,41.0746,41.1984,41.0555,41.1889,34330.0
2022-10-26 15:20:00,43.24,43.25,43.19,43.25,38525.0,41.1889,41.1984,41.1412,41.1984,38525.0
2022-10-26 15:30:00,43.25,43.29,43.19,43.28,53235.0,41.1984,41.2365,41.1412,41.227,53235.0
2022-10-26 15:40:00,43.3,43.37,43.29,43.31,63350.0,41.246,41.3127,41.2365,41.2555,63350.0
2022-10-26 15:50:00,43.32,43.34,43.15,43.19,371505.0,41.2651,41.2841,41.1031,41.1412,371505.0
2022-10-27 09:30:00,43.32,43.6,43.29,43.56,378095.0,41.2651,41.5318,41.2365,41.4937,378095.0
2022-10-27 09:40:00,43.42,43.63,43.25,43.4,89660.0,41.3603,41.5604,41.1984,41.3413,89660.0
2022-10-27 09:50:00,43.32,43.32,43.08,43.14,59365.0,41.2651,41.2651,41.0365,41.0936,59365.0
2022-10-27 10:00:00,43.14,43.49,43.14,43.28,145855.0,41.0936,41.427,41.0936,41.227,145855.0
2022-10-27 10:10:00,43.27,43.48,43.19,43.4,69825.0,41.2174,41.4175,41.1412,41.3413,69825.0
2022-10-27 10:20:00,43.4,43.46,43.15,43.26,69675.0,41.3413,41.3984,41.1031,41.2079,69675.0
2022-10-27 10:30:00,43.26,43.27,43.05,43.09,55400.0,41.2079,41.2174,41.0079,41.046,55400.0
2022-10-27 10:40:00,43.06,43.17,42.98,43.1,95105.0,41.0174,41.1222,40.9412,41.0555,95105.0
2022-10-27 10:50:00,43.11,43.13,42.74,42.74,74040.0,41.065,41.0841,40.7126,40.7126,74040.0
2022-10-27 11:00:00,42.78,43.01,42.77,42.96,105910.0,40.7507,40.9698,40.7412,40.9221,105910.0
2022-10-27 11:10:00,42.95,43.03,42.89,42.92,88550.0,40.9126,40.9888,40.8555,40.884,88550.0
2022-10-27 11:20:00,42.93,43.01,42.83,42.88,84250.0,40.8936,40.9698,40.7983,40.8459,84250.0
2022-10-27 11:30:00,42.89,42.91,42.74,42.81,82275.0,40.8555,40.8745,40.7126,40.7793,82275.0
2022-10-27 11:40:00,42.78,42.85,42.72,42.78,133715.0,40.7507,40.8174,40.6935,40.7507,133715.0
2022-10-27 11:50:00,42.8,42.83,42.74,42.8,47650.0,40.7697,40.7983,40.7126,40.7697,47650.0
2022-10-27 12:00:00,42.81,42.99,42.81,42.93,30320.0,40.7793,40.9507,40.7793,40.8936,30320.0
2022-10-27 12:10:00,42.93,43.08,42.91,42.95,21000.0,40.8936,41.0365,40.8745,40.9126,21000.0
2022-10-27 12:20:00,42.95,43.06,42.91,42.91,47000.0,40.9126,41.0174,40.8745,40.8745,47000.0
2022-10-27 12:30:00,42.88,43.06,42.88,42.97,37445.0,40.8459,41.0174,40.8459,40.9317,37445.0
2022-10-27 12:40:00,42.95,43.12,42.95,43.01,48545.0,40.9126,41.0746,40.9126,40.9698,48545.0
2022-10-27 12:50:00,43.03,43.16,43.03,43.16,26395.0,40.9888,41.1127,40.9888,41.1127,26395.0
2022-10-27 13:00:00,43.15,43.31,43.12,43.29,45785.0,41.1031,41.2555,41.0746,41.2365,45785.0
2022-10-27 13:10:00,43.27,43.29,43.16,43.24,62470.0,41.2174,41.2365,41.1127,41.1889,62470.0
2022-10-27 13:20:00,43.22,43.26,43.17,43.24,45195.0,41.1698,41.2079,41.1222,41.1889,45195.0
2022-10-27 13:30:00,43.24,43.25,43.15,43.15,23690.0,41.1889,41.1984,41.1031,41.1031,23690.0
2022-10-27 13:40:00,43.15,43.21,43.15,43.19,37870.0,41.1031,41.1603,41.1031,41.1412,37870.0
2022-10-27 13:50:00,43.19,43.19,43.05,43.06,32610.0,41.1412,41.1412,41.0079,41.0174,32610.0
2022-10-27 14:00:00,43.05,43.1,43.01,43.01,36620.0,41.0079,41.0555,40.9698,40.9698,36620.0
2022-10-27 14:10:00,43.01,43.03,42.98,43.02,28755.0,40.9698,40.9888,40.9412,40.9793,28755.0
2022-10-27 14:20:00,43.01,43.01,42.95,42.98,22610.0,40.9698,40.9698,40.9126,40.9412,22610.0
2022-10-27 14:30:00,42.98,43.05,42.96,43.03,33385.0,40.9412,41.0079,40.9221,40.9888,33385.0
2022-10-27 14:40:00,43.03,43.11,43.02,43.09,48740.0,40.9888,41.065,40.9793,41.046,48740.0
2022-10-27 14:50:00,43.09,43.12,42.96,42.98,53370.0,41.046,41.0746,40.9221,40.9412,53370.0
2022-10-27 15:00:00,42.99,43.12,42.99,43.03,47400.0,40.9507,41.0746,40.9507,40.9888,47400.0
2022-10-27 15:10:00,43.04,43.14,43.02,43.1,53100.0,40.9984,41.0936,40.9793,41.0555,53100.0
2022-10-27 15:20:00,43.09,43.15,43.08,43.12,55920.0,41.046,41.1031,41.0365,41.0746,55920.0
2022-10-27 15:30:00,43.11,43.17,43.09,43.16,145440.0,41.065,41.1222,41.046,41.1127,145440.0
2022-10-27 15:40:00,43.17,43.2,43.09,43.11,127950.0,41.1222,41.1508,41.046,41.065,127950.0
2022-10-27 15:50:00,43.12,43.15,43.0,43.13,569465.0,41.0746,41.1031,40.9603,41.0841,569465.0
2022-10-28 09:30:00,43.14,43.69,43.14,43.6,92050.0,41.0936,41.6175,41.0936,41.5318,92050.0
2022-10-28 09:40:00,43.66,43.77,43.43,43.53,54695.0,41.5889,41.6937,41.3699,41.4651,54695.0
2022-10-28 09:50:00,43.5,43.5,43.39,43.39,16835.0,41.4365,41.4365,41.3318,41.3318,16835.0
2022-10-28 10:00:00,43.46,43.51,43.21,43.34,60180.0,41.3984,41.4461,41.1603,41.2841,60180.0
2022-10-28 10:10:00,43.28,43.6,43.26,43.54,51840.0,41.227,41.5318,41.2079,41.4746,51840.0
2022-10-28 10:20:00,43.6,43.71,43.45,43.63,62130.0,41.5318,41.6366,41.3889,41.5604,62130.0
2022-10-28 10:30:00,43.69,43.77,43.69,43.7,27870.0,41.6175,41.6937,41.6175,41.627,27870.0
2022-10-28 10:40:00,43.73,43.89,43.73,43.87,103565.0,41.6556,41.808,41.6556,41.789,103565.0
2022-10-28 10:50:00,43.89,44.16,43.89,44.04,77220.0,41.808,42.0652,41.808,41.9509,77220.0
2022-10-28 11:00:00,44.08,44.14,43.89,44.01,42965.0,41.989,42.0462,41.808,41.9223,42965.0
2022-10-28 11:10:00,43.98,44.09,43.88,43.94,40325.0,41.8938,41.9985,41.7985,41.8557,40325.0
2022-10-28 11:20:00,43.92,44.08,43.89,44.08,61185.0,41.8366,41.989,41.808,41.989,61185.0
2022-10-28 11:30:00,44.08,44.08,43.97,44.05,204600.0,41.989,41.989,41.8842,41.9604,204600.0
2022-10-28 11:40:00,44.08,44.2,44.08,44.2,36190.0,41.989,42.1033,41.989,42.1033,36190.0
2022-10-28 11:50:00,44.21,44.27,44.13,44.13,44405.0,42.1129,42.17,42.0366,42.0366,44405.0
2022-10-28 12:00:00,44.13,44.19,44.04,44.11,30610.0,42.0366,42.0938,41.9509,42.0176,30610.0
2022-10-28 12:10:00,44.12,44.26,44.1,44.25,27310.0,42.0271,42.1605,42.0081,42.151,27310.0
2022-10-28 12:20:00,44.25,44.31,44.25,44.31,25455.0,42.151,42.2081,42.151,42.2081,25455.0
2022-10-28 12:30:00,44.3,44.33,44.26,44.28,18500.0,42.1986,42.2272,42.1605,42.1795,18500.0
2022-10-28 12:40:00,44.28,44.28,44.16,44.16,20750.0,42.1795,42.1795,42.0652,42.0652,20750.0
2022-10-28 12:50:00,44.19,44.26,44.19,44.26,25005.0,42.0938,42.1605,42.0938,42.1605,25005.0
2022-10-28 13:00:00,44.25,44.3,44.2,44.26,31245.0,42.151,42.1986,42.1033,42.1605,31245.0
2022-10-28 13:10:00,44.28,44.33,44.26,44.33,31085.0,42.1795,42.2272,42.1605,42.2272,31085.0
2022-10-28 13:20:00,44.35,44.37,44.31,44.35,39500.0,42.2462,42.2653,42.2081,42.2462,39500.0
2022-10-28 13:30:00,44.35,44.44,44.32,44.43,69305.0,42.2462,42.3319,42.2176,42.3224,69305.0
2022-10-28 13:40:00,44.42,44.49,44.42,44.46,35780.0,42.3129,42.3796,42.3129,42.351,35780.0
2022-10-28 13:50:00,44.48,44.49,44.35,44.35,14130.0,42.37,42.3796,42.2462,42.2462,14130.0
2022-10-28 14:00:00,44.36,44.41,44.31,44.38,15515.0,42.2557,42.3034,42.2081,42.2748,15515.0
2022-10-28 14:10:00,44.39,44.6,44.39,44.6,74830.0,42.2843,42.4844,42.2843,42.4844,74830.0
2022-10-28 14:20:00,44.61,44.68,44.6,44.66,69650.0,42.4939,42.5606,42.4844,42.5415,69650.0
2022-10-28 14:30:00,44.64,44.72,44.59,44.67,53435.0,42.5225,42.5987,42.4748,42.551,53435.0
2022-10-28 14:40:00,44.69,44.79,44.66,44.75,50975.0,42.5701,42.6653,42.5415,42.6272,50975.0
2022-10-28 14:50:00,44.74,44.76,44.69,44.75,34525.0,42.6177,42.6368,42.5701,42.6272,34525.0
2022-10-28 15:00:00,44.75,44.82,44.69,44.76,56050.0,42.6272,42.6939,42.5701,42.6368,56050.0
2022-10-28 15:10:00,44.75,44.79,44.73,44.74,28230.0,42.6272,42.6653,42.6082,42.6177,28230.0
2022-10-28 15:20:00,44.76,44.81,44.72,44.81,55435.0,42.6368,42.6844,42.5987,42.6844,55435.0
2022-10-28 15:30:00,44.81,44.81,44.7,44.75,114705.0,42.6844,42.6844,42.5796,42.6272,114705.0
2022-10-28 15:40:00,44.75,44.77,44.69,44.72,161845.0,42.6272,42.6463,42.5701,42.5987,161845.0
2022-10-28 15:50:00,44.75,44.75,44.61,44.63,619405.0,42.6272,42.6272,42.4939,42.5129,619405.0
2022-10-31 09:30:00,44.22,44.53,43.85,44.24,169615.0,42.1224,42.4177,41.7699,42.1414,169615.0
2022-10-31 09:40:00,44.24,44.43,43.87,43.87,197850.0,42.1414,42.3224,41.789,41.789,197850.0
2022-10-31 09:50:00,43.83,44.12,43.66,43.86,341860.0,41.7509,42.0271,41.5889,41.7795,341860.0
2022-10-31 10:00:00,43.85,43.96,43.68,43.8,123335.0,41.7699,41.8747,41.608,41.7223,123335.0
2022-10-31 10:10:00,43.75,43.95,43.68,43.83,53120.0,41.6747,41.8652,41.608,41.7509,53120.0
2022-10-31 10:20:00,43.83,43.96,43.68,43.68,33215.0,41.7509,41.8747,41.608,41.608,33215.0
2022-10-31 10:30:00,43.67,43.7,43.54,43.69,64745.0,41.5985,41.627,41.4746,41.6175,64745.0
2022-10-31 10:40:00,43.69,43.83,43.63,43.63,114585.0,41.6175,41.7509,41.5604,41.5604,114585.0
2022-10-31 10:50:00,43.63,43.66,43.5,43.52,143805.0,41.5604,41.5889,41.4365,41.4556,143805.0
2022-10-31 11:00:00,43.49,43.71,43.49,43.64,70200.0,41.427,41.6366,41.427,41.5699,70200.0
2022-10-31 11:10:00,43.64,43.83,43.64,43.75,66450.0,41.5699,41.7509,41.5699,41.6747,66450.0
2022-10-31 11:20:00,43.7,43.8,43.68,43.77,40555.0,41.627,41.7223,41.608,41.6937,40555.0
2022-10-31 11:30:00,43.74,43.79,43.73,43.75,52740.0,41.6651,41.7128,41.6556,41.6747,52740.0
2022-10-31 11:40:00,43.73,43.98,43.73,43.97,75025.0,41.6556,41.8938,41.6556,41.8842,75025.0
2022-10-31 11:50:00,43.96,44.11,43.94,44.02,81110.0,41.8747,42.0176,41.8557,41.9319,81110.0
2022-10-31 12:00:00,44.0,44.05,43.76,43.77,68095.0,41.9128,41.9604,41.6842,41.6937,68095.0
2022-10-31 12:10:00,43.77,43.94,43.74,43.85,67525.0,41.6937,41.8557,41.6651,41.7699,67525.0
2022-10-31 12:20:00,43.83,43.83,43.64,43.64,33235.0,41.7509,41.7509,41.5699,41.5699,33235.0
2022-10-31 12:30:00,43.63,43.75,43.62,43.69,41390.0,41.5604,41.6747,41.5508,41.6175,41390.0
2022-10-31 12:40:00,43.68,43.72,43.65,43.65,30000.0,41.608,41.6461,41.5794,41.5794,30000.0
2022-10-31 12:50:00,43.65,43.65,43.57,43.6,40520.0,41.5794,41.5794,41.5032,41.5318,40520.0
2022-10-31 13:00:00,43.61,43.66,43.56,43.66,33360.0,41.5413,41.5889,41.4937,41.5889,33360.0
2022-10-31 13:10:00,43.6,43.7,43.59,43.7,33800.0,41.5318,41.627,41.5223,41.627,33800.0
2022-10-31 13:20:00,43.71,43.79,43.69,43.76,57495.0,41.6366,41.7128,41.6175,41.6842,57495.0
2022-10-31 13:30:00,43.76,43.84,43.75,43.8,70610.0,41.6842,41.7604,41.6747,41.7223,70610.0
2022-10-31 13:40:00,43.79,43.79,43.73,43.74,55320.0,41.7128,41.7128,41.6556,41.6651,55320.0
2022-10-31 13:50:00,43.73,43.85,43.72,43.81,69785.0,41.6556,41.7699,41.6461,41.7318,69785.0
2022-10-31 14:00:00,43.81,43.89,43.8,43.83,63865.0,41.7318,41.808,41.7223,41.7509,63865.0
2022-10-31 14:10:00,43.83,43.84,43.75,43.79,42920.0,41.7509,41.7604,41.6747,41.7128,42920.0
2022-10-31 14:20:00,43.78,43.84,43.75,43.79,40900.0,41.7033,41.7604,41.6747,41.7128,40900.0
2022-10-31 14:30:00,43.79,43.9,43.78,43.9,54630.0,41.7128,41.8176,41.7033,41.8176,54630.0
2022-10-31 14:40:00,43.9,43.93,43.85,43.88,62960.0,41.8176,41.8461,41.7699,41.7985,62960.0
2022-10-31 14:50:00,43.87,43.87,43.74,43.76,68165.0,41.789,41.789,41.6651,41.6842,68165.0
2022-10-31 15:00:00,43.75,43.85,43.74,43.84,116735.0,41.6747,41.7699,41.6651,41.7604,116735.0
2022-10-31 15:10:00,43.83,44.0,43.83,43.97,91720.0,41.7509,41.9128,41.7509,41.8842,91720.0
2022-10-31 15:20:00,43.97,44.07,43.95,44.05,144400.0,41.8842,41.9795,41.8652,41.9604,144400.0
2022-10-31 15:30:00,44.05,44.19,44.03,44.18,169850.0,41.9604,42.0938,41.9414,42.0843,169850.0
2022-10-31 15:40:00,44.18,44.21,44.1,44.1,185635.0,42.0843,42.1129,42.0081,42.0081,185635.0
2022-10-31 15:50:00,44.1,44.1,43.86,43.95,832040.0,42.0081,42.0081,41.7795,41.8652,832040.0
2022-11-01 09:30:00,44.17,44.59,43.9,44.33,152035.0,42.0748,42.4748,41.8176,42.2272,152035.0
2022-11-01 09:40:00,44.32,44.56,44.15,44.19,105695.0,42.2176,42.4463,42.0557,42.0938,105695.0
2022-11-01 09:50:00,44.15,44.32,44.14,44.28,76245.0,42.0557,42.2176,42.0462,42.1795,76245.0
2022-11-01 10:00:00,44.34,44.36,43.98,44.02,77060.0,42.2367,42.2557,41.8938,41.9319,77060.0
2022-11-01 10:10:00,44.01,44.27,44.01,44.19,253350.0,41.9223,42.17,41.9223,42.0938,253350.0
2022-11-01 10:20:00,44.17,44.2,44.03,44.11,59545.0,42.0748,42.1033,41.9414,42.0176,59545.0
2022-11-01 10:30:00,44.07,44.1,43.91,43.91,20550.0,41.9795,42.0081,41.8271,41.8271,20550.0
2022-11-01 10:40:00,43.86,43.86,43.58,43.65,74800.0,41.7795,41.7795,41.5127,41.5794,74800.0
2022-11-01 10:50:00,43.65,43.74,43.64,43.74,38000.0,41.5794,41.6651,41.5699,41.6651,38000.0
2022-11-01 11:00:00,43.8,43.81,43.61,43.61,33785.0,41.7223,41.7318,41.5413,41.5413,33785.0
2022-11-01 11:10:00,43.6,43.79,43.6,43.69,28875.0,41.5318,41.7128,41.5318,41.6175,28875.0
2022-11-01 11:20:00,43.67,43.72,43.65,43.65,14375.0,41.5985,41.6461,41.5794,41.5794,14375.0
2022-11-01 11:30:00,43.69,43.82,43.69,43.74,122765.0,41.6175,41.7414,41.6175,41.6651,122765.0
2022-11-01 11:40:00,43.74,43.83,43.74,43.82,24000.0,41.6651,41.7509,41.6651,41.7414,24000.0
2022-11-01 11:50:00,43.78,43.82,43.74,43.8,112930.0,41.7033,41.7414,41.6651,41.7223,112930.0
2022-11-01 12:00:00,43.76,43.89,43.76,43.8,77460.0,41.6842,41.808,41.6842,41.7223,77460.0
2022-11-01 12:10:00,43.78,43.82,43.65,43.66,47705.0,41.7033,41.7414,41.5794,41.5889,47705.0
2022-11-01 12:20:00,43.67,43.69,43.61,43.65,15000.0,41.5985,41.6175,41.5413,41.5794,15000.0
2022-11-01 12:30:00,43.67,43.73,43.65,43.73,27570.0,41.5985,41.6556,41.5794,41.6556,27570.0
2022-11-01 12:40:00,43.78,43.85,43.75,43.75,35490.0,41.7033,41.7699,41.6747,41.6747,35490.0
2022-11-01 12:50:00,43.74,43.81,43.73,43.81,24875.0,41.6651,41.7318,41.6556,41.7318,24875.0
2022-11-01 13:00:00,43.81,43.81,43.75,43.79,32415.0,41.7318,41.7318,41.6747,41.7128,32415.0
2022-11-01 13:10:00,43.81,43.85,43.77,43.82,23620.0,41.7318,41.7699,41.6937,41.7414,23620.0
2022-11-01 13:20:00,43.82,43.85,43.77,43.79,23515.0,41.7414,41.7699,41.6937,41.7128,23515.0
2022-11-01 13:30:00,43.79,43.79,43.75,43.75,21040.0,41.7128,41.7128,41.6747,41.6747,21040.0
2022-11-01 13:40:00,43.77,43.78,43.69,43.71,69530.0,41.6937,41.7033,41.6175,41.6366,69530.0
2022-11-01 13:50:00,43.71,43.77,43.71,43.74,21315.0,41.6366,41.6937,41.6366,41.6651,21315.0
2022-11-01 14:00:00,43.75,43.75,43.72,43.73,15510.0,41.6747,41.6747,41.6461,41.6556,15510.0
2022-11-01 14:10:00,43.75,43.75,43.69,43.72,70000.0,41.6747,41.6747,41.6175,41.6461,70000.0
2022-11-01 14:20:00,43.71,43.78,43.71,43.76,30360.0,41.6366,41.7033,41.6366,41.6842,30360.0
2022-11-01 14:30:00,43.78,43.81,43.72,43.76,19360.0,41.7033,41.7318,41.6461,41.6842,19360.0
2022-11-01 14:40:00,43.76,43.78,43.72,43.73,25215.0,41.6842,41.7033,41.6461,41.6556,25215.0
2022-11-01 14:50:00,43.73,43.85,43.7,43.83,48005.0,41.6556,41.7699,41.627,41.7509,48005.0
2022-11-01 15:00:00,43.82,43.92,43.79,43.92,29940.0,41.7414,41.8366,41.7128,41.8366,29940.0
2022-11-01 15:10:00,43.93,44.01,43.88,44.0,108455.0,41.8461,41.9223,41.7985,41.9128,108455.0
2022-11-01 15:20:00,44.0,44.04,43.93,43.95,74000.0,41.9128,41.9509,41.8461,41.8652,74000.0
2022-11-01 15:30:00,43.95,44.02,43.91,43.99,79755.0,41.8652,41.9319,41.8271,41.9033,79755.0
2022-11-01 15:40:00,43.99,44.1,43.98,44.1,103600.0,41.9033,42.0081,41.8938,42.0081,103600.0
2022-11-01 15:50:00,44.14,44.14,44.05,44.11,579850.0,42.0462,42.0462,41.9604,42.0176,579850.0
2022-11-02 09:30:00,43.72,43.78,43.41,43.64,105520.0,41.6461,41.7033,41.3508,41.5699,105520.0
2022-11-02 09:40:00,43.69,43.79,43.57,43.64,29550.0,41.6175,41.7128,41.5032,41.5699,29550.0
2022-11-02 09:50:00,43.65,43.74,43.61,43.66,32310.0,41.5794,41.6651,41.5413,41.5889,32310.0
2022-11-02 10:00:00,43.66,43.8,43.66,43.78,31750.0,41.5889,41.7223,41.5889,41.7033,31750.0
2022-11-02 10:10:00,43.8,43.92,43.72,43.73,39095.0,41.7223,41.8366,41.6461,41.6556,39095.0
2022-11-02 10:20:00,43.74,43.77,43.62,43.75,24730.0,41.6651,41.6937,41.5508,41.6747,24730.0
2022-11-02 10:30:00,43.78,43.81,43.68,43.68,35115.0,41.7033,41.7318,41.608,41.608,35115.0
2022-11-02 10:40:00,43.71,43.81,43.7,43.81,39690.0,41.6366,41.7318,41.627,41.7318,39690.0
2022-11-02 10:50:00,43.79,43.84,43.72,43.74,49810.0,41.7128,41.7604,41.6461,41.6651,49810.0
2022-11-02 11:00:00,43.75,43.79,43.69,43.69,43655.0,41.6747,41.7128,41.6175,41.6175,43655.0
2022-11-02 11:10:00,43.71,43.75,43.63,43.63,39025.0,41.6366,41.6747,41.5604,41.5604,39025.0
2022-11-02 11:20:00,43.63,43.69,43.58,43.64,42280.0,41.5604,41.6175,41.5127,41.5699,42280.0
2022-11-02 11:30:00,43.6,43.61,43.52,43.52,30340.0,41.5318,41.5413,41.4556,41.4556,30340.0
2022-11-02 11:40:00,43.49,43.52,43.46,43.52,29510.0,41.427,41.4556,41.3984,41.4556,29510.0
2022-11-02 11:50:00,43.54,43.56,43.44,43.45,39040.0,41.4746,41.4937,41.3794,41.3889,39040.0
2022-11-02 12:00:00,43.44,43.48,43.42,43.43,42000.0,41.3794,41.4175,41.3603,41.3699,42000.0
2022-11-02 12:10:00,43.44,43.45,43.34,43.36,71455.0,41.3794,41.3889,41.2841,41.3032,71455.0
2022-11-02 12:20:00,43.36,43.36,43.25,43.25,42220.0,41.3032,41.3032,41.1984,41.1984,42220.0
2022-11-02 12:30:00,43.26,43.36,43.23,43.27,140185.0,41.2079,41.3032,41.1793,41.2174,140185.0
2022-11-02 12:40:00,43.29,43.35,43.24,43.32,33220.0,41.2365,41.2936,41.1889,41.2651,33220.0
2022-11-02 12:50:00,43.32,43.39,43.32,43.37,24405.0,41.2651,41.3318,41.2651,41.3127,24405.0
2022-11-02 13:00:00,43.33,43.33,43.27,43.29,22960.0,41.2746,41.2746,41.2174,41.2365,22960.0
2022-11-02 13:10:00,43.3,43.31,43.26,43.27,40060.0,41.246,41.2555,41.2079,41.2174,40060.0
2022-11-02 13:20:00,43.27,43.28,43.19,43.22,56540.0,41.2174,41.227,41.1412,41.1698,56540.0
2022-11-02 13:30:00,43.23,43.35,43.23,43.32,60045.0,41.1793,41.2936,41.1793,41.2651,60045.0
2022-11-02 13:40:00,43.32,43.44,43.31,43.42,30615.0,41.2651,41.3794,41.2555,41.3603,30615.0
2022-11-02 13:50:00,43.44,43.44,43.31,43.36,37300.0,41.3794,41.3794,41.2555,41.3032,37300.0
2022-11-02 14:00:00,43.37,43.81,43.32,43.67,188520.0,41.3127,41.7318,41.2651,41.5985,188520.0
2022-11-02 14:10:00,43.69,43.69,43.46,43.57,74185.0,41.6175,41.6175,41.3984,41.5032,74185.0
2022-11-02 14:20:00,43.54,43.66,43.5,43.66,72050.0,41.4746,41.5889,41.4365,41.5889,72050.0
2022-11-02 14:30:00,43.71,43.71,43.1,43.2,118390.0,41.6366,41.6366,41.0555,41.1508,118390.0
2022-11-02 14:40:00,43.2,43.48,43.08,43.13,117220.0,41.1508,41.4175,41.0365,41.0841,117220.0
2022-11-02 14:50:00,43.13,43.13,42.66,42.78,69790.0,41.0841,41.0841,40.6364,40.7507,69790.0
2022-11-02 15:00:00,42.74,43.11,42.7,43.09,69795.0,40.7126,41.065,40.6745,41.046,69795.0
2022-11-02 15:10:00,43.08,43.09,42.6,42.62,89440.0,41.0365,41.046,40.5792,40.5983,89440.0
2022-11-02 15:20:00,42.6,42.6,42.3,42.43,186360.0,40.5792,40.5792,40.2935,40.4173,186360.0
2022-11-02 15:30:00,42.43,42.52,42.34,42.5,186500.0,40.4173,40.503,40.3316,40.484,186500.0
2022-11-02 15:40:00,42.48,42.65,42.44,42.47,195725.0,40.4649,40.6269,40.4268,40.4554,195725.0
2022-11-02 15:50:00,42.47,42.47,42.28,42.28,339540.0,40.4554,40.4554,40.2744,40.2744,339540.0
2022-11-03 09:30:00,42.03,42.31,41.8,42.26,82130.0,40.0363,40.303,39.8172,40.2554,82130.0
2022-11-03 09:40:00,42.28,42.47,42.06,42.07,41795.0,40.2744,40.4554,40.0648,40.0744,41795.0
2022-11-03 09:50:00,41.96,42.1,41.91,41.94,62430.0,39.9696,40.1029,39.922,39.9505,62430.0
2022-11-03 10:00:00,41.97,42.32,41.95,42.13,98490.0,39.9791,40.3125,39.9601,40.1315,98490.0
2022-11-03 10:10:00,42.13,42.44,42.11,42.34,85185.0,40.1315,40.4268,40.1125,40.3316,85185.0
2022-11-03 10:20:00,42.35,42.55,42.31,42.47,299360.0,40.3411,40.5316,40.303,40.4554,299360.0
2022-11-03 10:30:00,42.48,42.48,42.19,42.26,37835.0,40.4649,40.4649,40.1887,40.2554,37835.0
2022-11-03 10:40:00,42.26,42.45,42.26,42.43,74605.0,40.2554,40.4363,40.2554,40.4173,74605.0
2022-11-03 10:50:00,42.42,42.51,42.33,42.4,247795.0,40.4078,40.4935,40.322,40.3887,247795.0
2022-11-03 11:00:00,42.39,42.42,42.25,42.29,35255.0,40.3792,40.4078,40.2458,40.2839,35255.0
2022-11-03 11:10:00,42.35,42.35,42.15,42.18,27695.0,40.3411,40.3411,40.1506,40.1791,27695.0
2022-11-03 11:20:00,42.21,42.22,42.09,42.13,39305.0,40.2077,40.2173,40.0934,40.1315,39305.0
2022-11-03 11:30:00,42.15,42.15,42.02,42.14,35165.0,40.1506,40.1506,40.0267,40.141,35165.0
2022-11-03 11:40:00,42.14,42.18,42.02,42.03,182290.0,40.141,40.1791,40.0267,40.0363,182290.0
2022-11-03 11:50:00,42.02,42.08,41.97,42.07,68600.0,40.0267,40.0839,39.9791,40.0744,68600.0
2022-11-03 12:00:00,42.05,42.12,42.0,42.09,259865.0,40.0553,40.122,40.0077,40.0934,259865.0
2022-11-03 12:10:00,42.09,42.29,42.08,42.28,278560.0,40.0934,40.2839,40.0839,40.2744,278560.0
2022-11-03 12:20:00,42.29,42.63,42.29,42.62,61065.0,40.2839,40.6078,40.2839,40.5983,61065.0
2022-11-03 12:30:00,42.68,42.8,42.55,42.59,59470.0,40.6554,40.7697,40.5316,40.5697,59470.0
2022-11-03 12:40:00,42.57,42.71,42.56,42.64,30590.0,40.5506,40.684,40.5411,40.6173,30590.0
2022-11-03 12:50:00,42.68,42.72,42.62,42.69,26820.0,40.6554,40.6935,40.5983,40.665,26820.0
2022-11-03 13:00:00,42.68,42.68,42.56,42.59,25595.0,40.6554,40.6554,40.5411,40.5697,25595.0
2022-11-03 13:10:00,42.59,42.64,42.55,42.57,29175.0,40.5697,40.6173,40.5316,40.5506,29175.0
2022-11-03 13:20:00,42.54,42.55,42.41,42.49,125050.0,40.5221,40.5316,40.3982,40.4744,125050.0
2022-11-03 13:30:00,42.54,42.63,42.54,42.62,37520.0,40.5221,40.6078,40.5221,40.5983,37520.0
2022-11-03 13:40:00,42.64,42.65,42.55,42.56,52695.0,40.6173,40.6269,40.5316,40.5411,52695.0
2022-11-03 13:50:00,42.57,42.61,42.52,42.53,71030.0,40.5506,40.5888,40.503,40.5125,71030.0
2022-11-03 14:00:00,42.53,42.54,42.42,42.51,102550.0,40.5125,40.5221,40.4078,40.4935,102550.0
2022-11-03 14:10:00,42.49,42.53,42.44,42.53,35000.0,40.4744,40.5125,40.4268,40.5125,35000.0
2022-11-03 14:20:00,42.53,42.6,42.52,42.56,32995.0,40.5125,40.5792,40.503,40.5411,32995.0
2022-11-03 14:30:00,42.56,42.59,42.49,42.49,30080.0,40.5411,40.5697,40.4744,40.4744,30080.0
2022-11-03 14:40:00,42.55,42.62,42.53,42.57,36630.0,40.5316,40.5983,40.5125,40.5506,36630.0
2022-11-03 14:50:00,42.59,42.6,42.56,42.57,35315.0,40.5697,40.5792,40.5411,40.5506,35315.0
2022-11-03 15:00:00,42.57,42.61,42.51,42.53,51355.0,40.5506,40.5888,40.4935,40.5125,51355.0
2022-11-03 15:10:00,42.54,42.54,42.48,42.5,54530.0,40.5221,40.5221,40.4649,40.484,54530.0
2022-11-03 15:20:00,42.5,42.55,42.49,42.53,81615.0,40.484,40.5316,40.4744,40.5125,81615.0
2022-11-03 15:30:00,42.52,42.59,42.49,42.49,85800.0,40.503,40.5697,40.4744,40.4744,85800.0
2022-11-03 15:40:00,42.49,42.55,42.39,42.42,141225.0,40.4744,40.5316,40.3792,40.4078,141225.0
2022-11-03 15:50:00,42.43,42.43,42.22,42.26,660350.0,40.4173,40.4173,40.2173,40.2554,660350.0
2022-11-04 09:30:00,42.64,42.64,42.13,42.2,151135.0,40.6173,40.6173,40.1315,40.1982,151135.0
2022-11-04 09:40:00,42.14,42.24,41.86,41.86,130640.0,40.141,40.2363,39.8743,39.8743,130640.0
2022-11-04 09:50:00,41.89,41.92,41.65,41.85,193850.0,39.9029,39.9315,39.6743,39.8648,193850.0
2022-11-04 10:00:00,41.85,41.93,41.53,41.69,109480.0,39.8648,39.941,39.56,39.7124,109480.0
2022-11-04 10:10:00,41.72,42.06,41.72,41.85,57995.0,39.741,40.0648,39.741,39.8648,57995.0
2022-11-04 10:20:00,41.91,42.05,41.88,41.97,76125.0,39.922,40.0553,39.8934,39.9791,76125.0
2022-11-04 10:30:00,42.01,42.06,41.89,41.89,53515.0,40.0172,40.0648,39.9029,39.9029,53515.0
2022-11-04 10:40:00,41.93,42.09,41.76,41.79,431860.0,39.941,40.0934,39.7791,39.8076,431860.0
2022-11-04 10:50:00,41.78,41.83,41.5,41.55,136710.0,39.7981,39.8458,39.5314,39.579,136710.0
2022-11-04 11:00:00,41.56,41.71,41.55,41.59,96680.0,39.5886,39.7314,39.579,39.6171,96680.0
2022-11-04 11:10:00,41.59,41.61,41.35,41.39,117580.0,39.6171,39.6362,39.3885,39.4266,117580.0
2022-11-04 11:20:00,41.4,41.43,40.96,40.98,82195.0,39.4361,39.4647,39.017,39.0361,82195.0
2022-11-04 11:30:00,40.98,40.98,40.76,40.77,79440.0,39.0361,39.0361,38.8265,38.836,79440.0
2022-11-04 11:40:00,40.8,40.8,40.62,40.62,67305.0,38.8646,38.8646,38.6931,38.6931,67305.0
2022-11-04 11:50:00,40.62,40.72,40.54,40.54,134320.0,38.6931,38.7884,38.6169,38.6169,134320.0
2022-11-04 12:00:00,40.52,40.73,40.51,40.7,130305.0,38.5979,38.7979,38.5884,38.7694,130305.0
2022-11-04 12:10:00,40.69,40.87,40.52,40.85,305230.0,38.7598,38.9313,38.5979,38.9122,305230.0
2022-11-04 12:20:00,40.91,40.94,40.73,40.92,108490.0,38.9694,38.998,38.7979,38.9789,108490.0
2022-11-04 12:30:00,40.9,41.0,40.83,40.88,65240.0,38.9599,39.0551,38.8932,38.9408,65240.0
2022-11-04 12:40:00,40.88,40.96,40.79,40.82,73530.0,38.9408,39.017,38.8551,38.8837,73530.0
2022-11-04 12:50:00,40.81,40.82,40.73,40.75,58430.0,38.8741,38.8837,38.7979,38.817,58430.0
2022-11-04 13:00:00,40.73,40.81,40.64,40.66,60565.0,38.7979,38.8741,38.7122,38.7313,60565.0
2022-11-04 13:10:00,40.67,40.97,40.67,40.86,162565.0,38.7408,39.0265,38.7408,38.9218,162565.0
2022-11-04 13:20:00,40.86,41.01,40.83,40.96,111845.0,38.9218,39.0646,38.8932,39.017,111845.0
2022-11-04 13:30:00,40.96,41.07,40.91,40.97,156560.0,39.017,39.1218,38.9694,39.0265,156560.0
2022-11-04 13:40:00,40.98,40.98,40.86,40.93,151575.0,39.0361,39.0361,38.9218,38.9884,151575.0
2022-11-04 13:50:00,40.93,40.93,40.75,40.75,52060.0,38.9884,38.9884,38.817,38.817,52060.0
2022-11-04 14:00:00,40.74,40.78,40.63,40.64,81345.0,38.8075,38.8456,38.7027,38.7122,81345.0
2022-11-04 14:10:00,40.64,40.83,40.63,40.8,53780.0,38.7122,38.8932,38.7027,38.8646,53780.0
2022-11-04 14:20:00,40.81,40.92,40.78,40.91,51180.0,38.8741,38.9789,38.8456,38.9694,51180.0
2022-11-04 14:30:00,40.91,40.96,40.84,40.89,80975.0,38.9694,39.017,38.9027,38.9503,80975.0
2022-11-04 14:40:00,40.9,41.03,40.88,40.88,204605.0,38.9599,39.0837,38.9408,38.9408,204605.0
2022-11-04 14:50:00,40.88,40.94,40.82,40.93,127955.0,38.9408,38.998,38.8837,38.9884,127955.0
2022-11-04 15:00:00,40.91,40.98,40.9,40.97,158150.0,38.9694,39.0361,38.9599,39.0265,158150.0
2022-11-04 15:10:00,40.96,40.98,40.82,40.84,130415.0,39.017,39.0361,38.8837,38.9027,130415.0
2022-11-04 15:20:00,40.82,40.82,40.71,40.72,203155.0,38.8837,38.8837,38.7789,38.7884,203155.0
2022-11-04 15:30:00,40.73,40.9,40.67,40.88,182740.0,38.7979,38.9599,38.7408,38.9408,182740.0
2022-11-04 15:40:00,40.86,41.12,40.78,41.07,216670.0,38.9218,39.1694,38.8456,39.1218,216670.0
2022-11-04 15:50:00,41.09,41.33,41.03,41.32,801165.0,39.1409,39.3695,39.0837,39.3599,801165.0
2022-11-07 09:30:00,41.16,41.32,40.7,40.7,183230.0,39.2075,39.3599,38.7694,38.7694,183230.0
2022-11-07 09:40:00,40.73,40.75,40.27,40.36,492180.0,38.7979,38.817,38.3598,38.4455,492180.0
2022-11-07 09:50:00,40.33,40.41,40.19,40.19,241950.0,38.4169,38.4931,38.2835,38.2835,241950.0
2022-11-07 10:00:00,40.24,40.71,40.19,40.62,120540.0,38.3312,38.7789,38.2835,38.6931,120540.0
2022-11-07 10:10:00,40.62,40.82,40.6,40.74,79430.0,38.6931,38.8837,38.6741,38.8075,79430.0
2022-11-07 10:20:00,40.73,40.73,40.54,40.57,82055.0,38.7979,38.7979,38.6169,38.6455,82055.0
2022-11-07 10:30:00,40.6,40.66,40.51,40.6,70335.0,38.6741,38.7313,38.5884,38.6741,70335.0
2022-11-07 10:40:00,40.62,40.71,40.56,40.65,112325.0,38.6931,38.7789,38.636,38.7217,112325.0
2022-11-07 10:50:00,40.62,40.81,40.61,40.74,58730.0,38.6931,38.8741,38.6836,38.8075,58730.0
2022-11-07 11:00:00,40.73,40.73,40.59,40.63,70300.0,38.7979,38.7979,38.6646,38.7027,70300.0
2022-11-07 11:10:00,40.65,40.8,40.63,40.75,97890.0,38.7217,38.8646,38.7027,38.817,97890.0
2022-11-07 11:20:00,40.75,40.85,40.72,40.81,63695.0,38.817,38.9122,38.7884,38.8741,63695.0
2022-11-07 11:30:00,40.81,40.91,40.79,40.89,44910.0,38.8741,38.9694,38.8551,38.9503,44910.0
2022-11-07 11:40:00,40.89,41.01,40.76,41.01,66530.0,38.9503,39.0646,38.8265,39.0646,66530.0
2022-11-07 11:50:00,40.98,41.08,40.95,41.04,147035.0,39.0361,39.1313,39.0075,39.0932,147035.0
2022-11-07 12:00:00,41.03,41.07,40.84,41.07,231320.0,39.0837,39.1218,38.9027,39.1218,231320.0
2022-11-07 12:10:00,41.07,41.21,41.02,41.21,49660.0,39.1218,39.2552,39.0742,39.2552,49660.0
2022-11-07 12:20:00,41.18,41.34,41.16,41.33,51750.0,39.2266,39.379,39.2075,39.3695,51750.0
2022-11-07 12:30:00,41.33,41.34,41.21,41.25,78950.0,39.3695,39.379,39.2552,39.2933,78950.0
2022-11-07 12:40:00,41.25,41.33,41.24,41.29,40255.0,39.2933,39.3695,39.2837,39.3314,40255.0
2022-11-07 12:50:00,41.29,41.33,41.26,41.3,68310.0,39.3314,39.3695,39.3028,39.3409,68310.0
2022-11-07 13:00:00,41.31,41.47,41.28,41.47,63125.0,39.3504,39.5028,39.3218,39.5028,63125.0
2022-11-07 13:10:00,41.49,41.54,41.44,41.49,116870.0,39.5219,39.5695,39.4743,39.5219,116870.0
2022-11-07 13:20:00,41.5,41.51,41.35,41.4,96995.0,39.5314,39.5409,39.3885,39.4361,96995.0
2022-11-07 13:30:00,41.4,41.44,41.31,41.33,40075.0,39.4361,39.4743,39.3504,39.3695,40075.0
2022-11-07 13:40:00,41.34,41.4,41.29,41.38,47725.0,39.379,39.4361,39.3314,39.4171,47725.0
2022-11-07 13:50:00,41.38,41.48,41.37,41.43,45490.0,39.4171,39.5124,39.4076,39.4647,45490.0
2022-11-07 14:00:00,41.43,41.57,41.43,41.55,139275.0,39.4647,39.5981,39.4647,39.579,139275.0
2022-11-07 14:10:00,41.55,41.62,41.55,41.58,139655.0,39.579,39.6457,39.579,39.6076,139655.0
2022-11-07 14:20:00,41.56,41.58,41.52,41.57,83455.0,39.5886,39.6076,39.5505,39.5981,83455.0
2022-11-07 14:30:00,41.57,41.68,41.55,41.59,485360.0,39.5981,39.7029,39.579,39.6171,485360.0
2022-11-07 14:40:00,41.59,41.61,41.53,41.53,73660.0,39.6171,39.6362,39.56,39.56,73660.0
2022-11-07 14:50:00,41.55,41.7,41.53,41.6,159285.0,39.579,39.7219,39.56,39.6267,159285.0
2022-11-07 15:00:00,41.63,41.64,41.53,41.6,215860.0,39.6552,39.6648,39.56,39.6267,215860.0
2022-11-07 15:10:00,41.59,41.8,41.56,41.8,380845.0,39.6171,39.8172,39.5886,39.8172,380845.0
2022-11-07 15:20:00,41.8,42.01,41.78,42.0,212285.0,39.8172,40.0172,39.7981,40.0077,212285.0
2022-11-07 15:30:00,42.0,42.08,41.97,41.99,203720.0,40.0077,40.0839,39.9791,39.9982,203720.0
2022-11-07 15:40:00,41.99,42.05,41.89,41.94,268285.0,39.9982,40.0553,39.9029,39.9505,268285.0
2022-11-07 15:50:00,41.94,41.96,41.78,41.8,631260.0,39.9505,39.9696,39.7981,39.8172,631260.0
2022-11-08 09:30:00,42.01,42.17,41.49,41.51,87810.0,40.0172,40.1696,39.5219,39.5409,87810.0
2022-11-08 09:40:00,41.63,41.67,41.36,41.38,90945.0,39.6552,39.6933,39.398,39.4171,90945.0
2022-11-08 09:50:00,41.39,41.64,41.39,41.51,54770.0,39.4266,39.6648,39.4266,39.5409,54770.0
2022-11-08 10:00:00,41.55,41.85,41.47,41.8,55370.0,39.579,39.8648,39.5028,39.8172,55370.0
2022-11-08 10:10:00,41.83,42.29,41.7,42.11,154425.0,39.8458,40.2839,39.7219,40.1125,154425.0
2022-11-08 10:20:00,42.08,42.27,42.08,42.27,56410.0,40.0839,40.2649,40.0839,40.2649,56410.0
2022-11-08 10:30:00,42.28,42.31,42.22,42.28,81255.0,40.2744,40.303,40.2173,40.2744,81255.0
2022-11-08 10:40:00,42.3,42.51,42.3,42.42,89795.0,40.2935,40.4935,40.2935,40.4078,89795.0
2022-11-08 10:50:00,42.45,42.47,42.15,42.21,50525.0,40.4363,40.4554,40.1506,40.2077,50525.0
2022-11-08 11:00:00,42.21,42.34,42.17,42.23,66145.0,40.2077,40.3316,40.1696,40.2268,66145.0
2022-11-08 11:10:00,42.23,42.32,42.19,42.29,63200.0,40.2268,40.3125,40.1887,40.2839,63200.0
2022-11-08 11:20:00,42.29,42.56,42.29,42.46,179290.0,40.2839,40.5411,40.2839,40.4459,179290.0
2022-11-08 11:30:00,42.45,42.54,42.45,42.53,45485.0,40.4363,40.5221,40.4363,40.5125,45485.0
2022-11-08 11:40:00,42.55,42.59,42.5,42.52,61430.0,40.5316,40.5697,40.484,40.503,61430.0
2022-11-08 11:50:00,42.5,42.5,42.3,42.32,42200.0,40.484,40.484,40.2935,40.3125,42200.0
2022-11-08 12:00:00,42.3,42.35,42.26,42.35,57910.0,40.2935,40.3411,40.2554,40.3411,57910.0
2022-11-08 12:10:00,42.35,42.41,42.3,42.35,68015.0,40.3411,40.3982,40.2935,40.3411,68015.0
2022-11-08 12:20:00,42.34,42.48,42.31,42.48,56745.0,40.3316,40.4649,40.303,40.4649,56745.0
2022-11-08 12:30:00,42.47,42.5,42.3,42.32,42235.0,40.4554,40.484,40.2935,40.3125,42235.0
2022-11-08 12:40:00,42.33,42.36,42.24,42.25,48065.0,40.322,40.3506,40.2363,40.2458,48065.0
2022-11-08 12:50:00,42.26,42.35,42.14,42.35,105890.0,40.2554,40.3411,40.141,40.3411,105890.0
2022-11-08 13:00:00,42.33,42.36,42.29,42.3,64105.0,40.322,40.3506,40.2839,40.2935,64105.0
2022-11-08 13:10:00,42.25,42.26,42.11,42.13,22940.0,40.2458,40.2554,40.1125,40.1315,22940.0
2022-11-08 13:20:00,42.08,42.08,41.72,41.76,32690.0,40.0839,40.0839,39.741,39.7791,32690.0
2022-11-08 13:30:00,41.74,41.74,41.64,41.72,52105.0,39.76,39.76,39.6648,39.741,52105.0
2022-11-08 13:40:00,41.71,41.82,41.68,41.78,73805.0,39.7314,39.8362,39.7029,39.7981,73805.0
2022-11-08 13:50:00,41.78,41.79,41.51,41.54,48830.0,39.7981,39.8076,39.5409,39.5695,48830.0
2022-11-08 14:00:00,41.54,41.58,41.43,41.44,47010.0,39.5695,39.6076,39.4647,39.4743,47010.0
2022-11-08 14:10:00,41.42,41.52,41.39,41.44,41335.0,39.4552,39.5505,39.4266,39.4743,41335.0
2022-11-08 14:20:00,41.41,41.42,41.09,41.09,41670.0,39.4457,39.4552,39.1409,39.1409,41670.0
2022-11-08 14:30:00,41.07,41.25,41.02,41.24,99460.0,39.1218,39.2933,39.0742,39.2837,99460.0
2022-11-08 14:40:00,41.25,41.34,41.22,41.31,68880.0,39.2933,39.379,39.2647,39.3504,68880.0
2022-11-08 14:50:00,41.29,41.36,41.29,41.31,59215.0,39.3314,39.398,39.3314,39.3504,59215.0
2022-11-08 15:00:00,41.31,41.45,41.3,41.41,67825.0,39.3504,39.4838,39.3409,39.4457,67825.0
2022-11-08 15:10:00,41.42,41.45,41.36,41.43,126280.0,39.4552,39.4838,39.398,39.4647,126280.0
2022-11-08 15:20:00,41.45,41.51,41.38,41.5,128260.0,39.4838,39.5409,39.4171,39.5314,128260.0
2022-11-08 15:30:00,41.5,41.67,41.49,41.61,73705.0,39.5314,39.6933,39.5219,39.6362,73705.0
2022-11-08 15:40:00,41.59,41.64,41.54,41.63,91075.0,39.6171,39.6648,39.5695,39.6552,91075.0
2022-11-08 15:50:00,41.62,41.62,41.39,41.44,391240.0,39.6457,39.6457,39.4266,39.4743,391240.0
2022-11-09 09:30:00,41.17,41.25,40.58,41.09,214900.0,39.2171,39.2933,38.655,39.1409,214900.0
2022-11-09 09:40:00,41.15,41.39,41.11,41.25,61000.0,39.198,39.4266,39.1599,39.2933,61000.0
2022-11-09 09:50:00,41.23,41.31,41.03,41.06,40400.0,39.2742,39.3504,39.0837,39.1123,40400.0
2022-11-09 10:00:00,41.06,41.48,41.06,41.47,174640.0,39.1123,39.5124,39.1123,39.5028,174640.0
2022-11-09 10:10:00,41.42,41.49,41.34,41.47,166455.0,39.4552,39.5219,39.379,39.5028,166455.0
2022-11-09 10:20:00,41.54,41.62,41.36,41.39,61095.0,39.5695,39.6457,39.398,39.4266,61095.0
2022-11-09 10:30:00,41.39,41.45,41.28,41.3,55230.0,39.4266,39.4838,39.3218,39.3409,55230.0
2022-11-09 10:40:00,41.31,41.38,41.22,41.3,50620.0,39.3504,39.4171,39.2647,39.3409,50620.0
2022-11-09 10:50:00,41.26,41.32,41.13,41.17,14600.0,39.3028,39.3599,39.179,39.2171,14600.0
2022-11-09 11:00:00,41.16,41.29,41.14,41.29,48735.0,39.2075,39.3314,39.1885,39.3314,48735.0
2022-11-09 11:10:00,41.29,41.4,41.28,41.33,31495.0,39.3314,39.4361,39.3218,39.3695,31495.0
2022-11-09 11:20:00,41.36,41.46,41.31,41.39,43355.0,39.398,39.4933,39.3504,39.4266,43355.0
2022-11-09 11:30:00,41.35,41.37,41.26,41.31,31950.0,39.3885,39.4076,39.3028,39.3504,31950.0
2022-11-09 11:40:00,41.33,41.59,41.31,41.5,52150.0,39.3695,39.6171,39.3504,39.5314,52150.0
2022-11-09 11:50:00,41.52,41.57,41.47,41.47,27855.0,39.5505,39.5981,39.5028,39.5028,27855.0
2022-11-09 12:00:00,41.46,41.48,41.31,41.37,50110.0,39.4933,39.5124,39.3504,39.4076,50110.0
2022-11-09 12:10:00,41.37,41.38,41.21,41.26,61835.0,39.4076,39.4171,39.2552,39.3028,61835.0
2022-11-09 12:20:00,41.26,41.26,41.15,41.17,32000.0,39.3028,39.3028,39.198,39.2171,32000.0
2022-11-09 12:30:00,41.18,41.25,41.17,41.2,32940.0,39.2266,39.2933,39.2171,39.2456,32940.0
2022-11-09 12:40:00,41.2,41.22,41.15,41.21,35205.0,39.2456,39.2647,39.198,39.2552,35205.0
2022-11-09 12:50:00,41.19,41.28,41.19,41.28,52405.0,39.2361,39.3218,39.2361,39.3218,52405.0
2022-11-09 13:00:00,41.29,41.34,41.08,41.14,73330.0,39.3314,39.379,39.1313,39.1885,73330.0
2022-11-09 13:10:00,41.17,41.17,41.09,41.09,43800.0,39.2171,39.2171,39.1409,39.1409,43800.0
2022-11-09 13:20:00,41.07,41.13,41.07,41.07,30285.0,39.1218,39.179,39.1218,39.1218,30285.0
2022-11-09 13:30:00,41.06,41.06,40.81,40.83,84285.0,39.1123,39.1123,38.8741,38.8932,84285.0
2022-11-09 13:40:00,40.83,40.85,40.73,40.77,63175.0,38.8932,38.9122,38.7979,38.836,63175.0
2022-11-09 13:50:00,40.77,40.79,40.65,40.75,31460.0,38.836,38.8551,38.7217,38.817,31460.0
2022-11-09 14:00:00,40.75,40.82,40.69,40.82,30355.0,38.817,38.8837,38.7598,38.8837,30355.0
2022-11-09 14:10:00,40.81,40.82,40.75,40.81,54765.0,38.8741,38.8837,38.817,38.8741,54765.0
2022-11-09 14:20:00,40.82,40.83,40.73,40.77,20085.0,38.8837,38.8932,38.7979,38.836,20085.0
2022-11-09 14:30:00,40.77,40.77,40.57,40.63,165280.0,38.836,38.836,38.6455,38.7027,165280.0
2022-11-09 14:40:00,40.64,40.83,40.63,40.75,43255.0,38.7122,38.8932,38.7027,38.817,43255.0
2022-11-09 14:50:00,40.73,40.79,40.68,40.79,44855.0,38.7979,38.8551,38.7503,38.8551,44855.0
2022-11-09 15:00:00,40.79,40.95,40.79,40.91,59780.0,38.8551,39.0075,38.8551,38.9694,59780.0
2022-11-09 15:10:00,40.9,40.95,40.86,40.89,55815.0,38.9599,39.0075,38.9218,38.9503,55815.0
2022-11-09 15:20:00,40.88,40.91,40.82,40.88,74445.0,38.9408,38.9694,38.8837,38.9408,74445.0
2022-11-09 15:30:00,40.88,40.88,40.79,40.79,95760.0,38.9408,38.9408,38.8551,38.8551,95760.0
2022-11-09 15:40:00,40.78,40.78,40.64,40.65,105925.0,38.8456,38.8456,38.7122,38.7217,105925.0
2022-11-09 15:50:00,40.65,40.79,40.64,40.68,446300.0,38.7217,38.8551,38.7122,38.7503,446300.0
2022-11-10 09:30:00,42.22,42.42,41.95,42.13,177395.0,40.2173,40.4078,39.9601,40.1315,177395.0
2022-11-10 09:40:00,42.13,42.54,42.07,42.5,62635.0,40.1315,40.5221,40.0744,40.484,62635.0
2022-11-10 09:50:00,42.51,42.72,42.43,42.72,62940.0,40.4935,40.6935,40.4173,40.6935,62940.0
2022-11-10 10:00:00,42.73,42.89,42.73,42.84,56835.0,40.7031,40.8555,40.7031,40.8078,56835.0
2022-11-10 10:10:00,42.82,42.94,42.7,42.84,55675.0,40.7888,40.9031,40.6745,40.8078,55675.0
2022-11-10 10:20:00,42.82,43.11,42.8,42.98,52305.0,40.7888,41.065,40.7697,40.9412,52305.0
2022-11-10 10:30:00,42.99,42.99,42.39,42.4,75645.0,40.9507,40.9507,40.3792,40.3887,75645.0
2022-11-10 10:40:00,42.37,42.54,42.35,42.54,64100.0,40.3601,40.5221,40.3411,40.5221,64100.0
2022-11-10 10:50:00,42.56,42.56,42.4,42.45,65730.0,40.5411,40.5411,40.3887,40.4363,65730.0
2022-11-10 11:00:00,42.46,42.46,42.23,42.28,80665.0,40.4459,40.4459,40.2268,40.2744,80665.0
2022-11-10 11:10:00,42.26,42.32,42.16,42.21,56865.0,40.2554,40.3125,40.1601,40.2077,56865.0
2022-11-10 11:20:00,42.2,42.22,42.08,42.1,51730.0,40.1982,40.2173,40.0839,40.1029,51730.0
2022-11-10 11:30:00,42.12,42.32,42.12,42.24,190925.0,40.122,40.3125,40.122,40.2363,190925.0
2022-11-10 11:40:00,42.26,42.26,42.09,42.15,202965.0,40.2554,40.2554,40.0934,40.1506,202965.0
2022-11-10 11:50:00,42.15,42.24,42.12,42.22,73120.0,40.1506,40.2363,40.122,40.2173,73120.0
2022-11-10 12:00:00,42.22,42.22,41.99,42.02,71750.0,40.2173,40.2173,39.9982,40.0267,71750.0
2022-11-10 12:10:00,42.04,42.04,41.96,42.0,58170.0,40.0458,40.0458,39.9696,40.0077,58170.0
2022-11-10 12:20:00,42.01,42.01,41.87,41.97,75165.0,40.0172,40.0172,39.8839,39.9791,75165.0
2022-11-10 12:30:00,41.93,42.03,41.93,41.93,37175.0,39.941,40.0363,39.941,39.941,37175.0
2022-11-10 12:40:00,41.94,41.96,41.77,41.79,49800.0,39.9505,39.9696,39.7886,39.8076,49800.0
2022-11-10 12:50:00,41.79,41.79,41.67,41.72,24500.0,39.8076,39.8076,39.6933,39.741,24500.0
2022-11-10 13:00:00,41.74,41.85,41.74,41.83,25155.0,39.76,39.8648,39.76,39.8458,25155.0
2022-11-10 13:10:00,41.82,41.94,41.82,41.89,20000.0,39.8362,39.9505,39.8362,39.9029,20000.0
2022-11-10 13:20:00,41.9,41.97,41.83,41.92,81730.0,39.9124,39.9791,39.8458,39.9315,81730.0
2022-11-10 13:30:00,41.93,41.94,41.79,41.81,106060.0,39.941,39.9505,39.8076,39.8267,106060.0
2022-11-10 13:40:00,41.8,41.9,41.79,41.82,44645.0,39.8172,39.9124,39.8076,39.8362,44645.0
2022-11-10 13:50:00,41.82,41.83,41.73,41.77,51185.0,39.8362,39.8458,39.7505,39.7886,51185.0
2022-11-10 14:00:00,41.78,41.83,41.77,41.81,54505.0,39.7981,39.8458,39.7886,39.8267,54505.0
2022-11-10 14:10:00,41.81,41.84,41.71,41.72,52590.0,39.8267,39.8553,39.7314,39.741,52590.0
2022-11-10 14:20:00,41.71,41.72,41.63,41.69,36225.0,39.7314,39.741,39.6552,39.7124,36225.0
2022-11-10 14:30:00,41.69,41.77,41.65,41.77,49080.0,39.7124,39.7886,39.6743,39.7886,49080.0
2022-11-10 14:40:00,41.76,41.78,41.7,41.72,31570.0,39.7791,39.7981,39.7219,39.741,31570.0
2022-11-10 14:50:00,41.7,41.84,41.68,41.83,66115.0,39.7219,39.8553,39.7029,39.8458,66115.0
2022-11-10 15:00:00,41.82,41.84,41.79,41.8,41550.0,39.8362,39.8553,39.8076,39.8172,41550.0
2022-11-10 15:10:00,41.81,41.9,41.8,41.9,68060.0,39.8267,39.9124,39.8172,39.9124,68060.0
2022-11-10 15:20:00,41.88,41.98,41.86,41.93,68820.0,39.8934,39.9886,39.8743,39.941,68820.0
2022-11-10 15:30:00,41.94,41.98,41.89,41.92,117330.0,39.9505,39.9886,39.9029,39.9315,117330.0
2022-11-10 15:40:00,41.93,42.19,41.9,42.18,157670.0,39.941,40.1887,39.9124,40.1791,157670.0
2022-11-10 15:50:00,42.17,42.25,42.1,42.12,511960.0,40.1696,40.2458,40.1029,40.122,511960.0
2022-11-11 09:30:00,42.63,42.66,41.83,41.99,108530.0,40.6078,40.6364,39.8458,39.9982,108530.0
2022-11-11 09:40:00,41.88,42.37,41.85,42.21,116360.0,39.8934,40.3601,39.8648,40.2077,116360.0
2022-11-11 09:50:00,42.24,42.39,42.18,42.26,76545.0,40.2363,40.3792,40.1791,40.2554,76545.0
2022-11-11 10:00:00,42.18,42.35,42.03,42.14,122200.0,40.1791,40.3411,40.0363,40.141,122200.0
2022-11-11 10:10:00,42.16,42.52,42.16,42.41,46985.0,40.1601,40.503,40.1601,40.3982,46985.0
2022-11-11 10:20:00,42.49,42.72,42.44,42.46,63950.0,40.4744,40.6935,40.4268,40.4459,63950.0
2022-11-11 10:30:00,42.49,42.59,42.37,42.55,55795.0,40.4744,40.5697,40.3601,40.5316,55795.0
2022-11-11 10:40:00,42.54,42.75,42.54,42.74,44135.0,40.5221,40.7221,40.5221,40.7126,44135.0
2022-11-11 10:50:00,42.78,42.8,42.68,42.78,52300.0,40.7507,40.7697,40.6554,40.7507,52300.0
2022-11-11 11:00:00,42.84,42.89,42.4,42.42,137545.0,40.8078,40.8555,40.3887,40.4078,137545.0
2022-11-11 11:10:00,42.44,42.45,42.16,42.3,75855.0,40.4268,40.4363,40.1601,40.2935,75855.0
2022-11-11 11:20:00,42.31,42.31,41.98,41.98,96350.0,40.303,40.303,39.9886,39.9886,96350.0
2022-11-11 11:30:00,41.97,42.06,41.87,41.87,33760.0,39.9791,40.0648,39.8839,39.8839,33760.0
2022-11-11 11:40:00,41.9,41.96,41.77,41.82,22250.0,39.9124,39.9696,39.7886,39.8362,22250.0
2022-11-11 11:50:00,41.85,41.86,41.64,41.64,42680.0,39.8648,39.8743,39.6648,39.6648,42680.0
2022-11-11 12:00:00,41.64,41.65,41.54,41.6,49340.0,39.6648,39.6743,39.5695,39.6267,49340.0
2022-11-11 12:10:00,41.6,41.71,41.57,41.66,62850.0,39.6267,39.7314,39.5981,39.6838,62850.0
2022-11-11 12:20:00,41.63,41.71,41.57,41.65,97755.0,39.6552,39.7314,39.5981,39.6743,97755.0
2022-11-11 12:30:00,41.64,41.68,41.57,41.57,93495.0,39.6648,39.7029,39.5981,39.5981,93495.0
2022-11-11 12:40:00,41.56,41.6,41.52,41.56,40315.0,39.5886,39.6267,39.5505,39.5886,40315.0
2022-11-11 12:50:00,41.58,41.71,41.52,41.64,38575.0,39.6076,39.7314,39.5505,39.6648,38575.0
2022-11-11 13:00:00,41.66,41.77,41.66,41.71,76245.0,39.6838,39.7886,39.6838,39.7314,76245.0
2022-11-11 13:10:00,41.74,41.8,41.66,41.71,100155.0,39.76,39.8172,39.6838,39.7314,100155.0
2022-11-11 13:20:00,41.7,41.7,41.6,41.66,54900.0,39.7219,39.7219,39.6267,39.6838,54900.0
2022-11-11 13:30:00,41.65,41.72,41.53,41.57,47090.0,39.6743,39.741,39.56,39.5981,47090.0
2022-11-11 13:40:00,41.56,41.58,41.5,41.54,63750.0,39.5886,39.6076,39.5314,39.5695,63750.0
2022-11-11 13:50:00,41.56,41.59,41.51,41.55,95565.0,39.5886,39.6171,39.5409,39.579,95565.0
2022-11-11 14:00:00,41.58,41.68,41.54,41.64,40595.0,39.6076,39.7029,39.5695,39.6648,40595.0
2022-11-11 14:10:00,41.66,41.75,41.66,41.72,57845.0,39.6838,39.7695,39.6838,39.741,57845.0
2022-11-11 14:20:00,41.72,41.91,41.72,41.91,75425.0,39.741,39.922,39.741,39.922,75425.0
2022-11-11 14:30:00,41.89,41.99,41.87,41.98,60880.0,39.9029,39.9982,39.8839,39.9886,60880.0
2022-11-11 14:40:00,41.97,42.0,41.84,41.84,88525.0,39.9791,40.0077,39.8553,39.8553,88525.0
2022-11-11 14:50:00,41.85,41.91,41.82,41.83,43705.0,39.8648,39.922,39.8362,39.8458,43705.0
2022-11-11 15:00:00,41.85,41.88,41.7,41.73,73350.0,39.8648,39.8934,39.7219,39.7505,73350.0
2022-11-11 15:10:00,41.71,41.71,41.59,41.64,78025.0,39.7314,39.7314,39.6171,39.6648,78025.0
2022-11-11 15:20:00,41.65,41.68,41.6,41.64,60500.0,39.6743,39.7029,39.6267,39.6648,60500.0
2022-11-11 15:30:00,41.63,41.69,41.6,41.65,106335.0,39.6552,39.7124,39.6267,39.6743,106335.0
2022-11-11 15:40:00,41.67,41.82,41.67,41.8,136860.0,39.6933,39.8362,39.6933,39.8172,136860.0
2022-11-11 15:50:00,41.81,41.87,41.73,41.8,460430.0,39.8267,39.8839,39.7505,39.8172,460430.0
2022-11-14 09:30:00,42.02,42.38,41.85,42.38,207385.0,40.0267,40.3697,39.8648,40.3697,207385.0
2022-11-14 09:40:00,42.32,42.58,42.2,42.4,103320.0,40.3125,40.5602,40.1982,40.3887,103320.0
2022-11-14 09:50:00,42.45,42.85,42.45,42.85,44295.0,40.4363,40.8174,40.4363,40.8174,44295.0
2022-11-14 10:00:00,42.93,43.08,42.87,43.03,79560.0,40.8936,41.0365,40.8364,40.9888,79560.0
2022-11-14 10:10:00,42.99,43.2,42.97,43.03,201790.0,40.9507,41.1508,40.9317,40.9888,201790.0
2022-11-14 10:20:00,43.04,43.25,43.03,43.07,116440.0,40.9984,41.1984,40.9888,41.0269,116440.0
2022-11-14 10:30:00,43.07,43.14,42.97,43.12,100700.0,41.0269,41.0936,40.9317,41.0746,100700.0
2022-11-14 10:40:00,43.12,43.3,43.12,43.21,118540.0,41.0746,41.246,41.0746,41.1603,118540.0
2022-11-14 10:50:00,43.21,43.23,43.13,43.17,71410.0,41.1603,41.1793,41.0841,41.1222,71410.0
2022-11-14 11:00:00,43.19,43.2,42.93,43.03,89300.0,41.1412,41.1508,40.8936,40.9888,89300.0
2022-11-14 11:10:00,43.01,43.01,42.77,42.79,74155.0,40.9698,40.9698,40.7412,40.7602,74155.0
2022-11-14 11:20:00,42.8,42.81,42.67,42.69,82910.0,40.7697,40.7793,40.6459,40.665,82910.0
2022-11-14 11:30:00,42.67,42.99,42.67,42.94,55420.0,40.6459,40.9507,40.6459,40.9031,55420.0
2022-11-14 11:40:00,42.95,43.18,42.94,43.17,57025.0,40.9126,41.1317,40.9031,41.1222,57025.0
2022-11-14 11:50:00,43.16,43.23,43.13,43.19,64445.0,41.1127,41.1793,41.0841,41.1412,64445.0
2022-11-14 12:00:00,43.19,43.25,43.16,43.17,77825.0,41.1412,41.1984,41.1127,41.1222,77825.0
2022-11-14 12:10:00,43.17,43.25,43.15,43.21,58420.0,41.1222,41.1984,41.1031,41.1603,58420.0
2022-11-14 12:20:00,43.17,43.21,43.1,43.19,48185.0,41.1222,41.1603,41.0555,41.1412,48185.0
2022-11-14 12:30:00,43.19,43.31,43.18,43.31,61195.0,41.1412,41.2555,41.1317,41.2555,61195.0
2022-11-14 12:40:00,43.32,43.41,43.31,43.34,38125.0,41.2651,41.3508,41.2555,41.2841,38125.0
2022-11-14 12:50:00,43.32,43.32,43.05,43.08,52360.0,41.2651,41.2651,41.0079,41.0365,52360.0
2022-11-14 13:00:00,43.08,43.15,43.08,43.11,41380.0,41.0365,41.1031,41.0365,41.065,41380.0
2022-11-14 13:10:00,43.13,43.24,43.12,43.23,51085.0,41.0841,41.1889,41.0746,41.1793,51085.0
2022-11-14 13:20:00,43.23,43.29,43.21,43.25,46375.0,41.1793,41.2365,41.1603,41.1984,46375.0
2022-11-14 13:30:00,43.25,43.25,43.09,43.09,56120.0,41.1984,41.1984,41.046,41.046,56120.0
2022-11-14 13:40:00,43.09,43.27,43.06,43.27,61445.0,41.046,41.2174,41.0174,41.2174,61445.0
2022-11-14 13:50:00,43.27,43.39,43.24,43.35,46200.0,41.2174,41.3318,41.1889,41.2936,46200.0
2022-11-14 14:00:00,43.36,43.36,43.22,43.26,72320.0,41.3032,41.3032,41.1698,41.2079,72320.0
2022-11-14 14:10:00,43.27,43.34,43.27,43.33,67900.0,41.2174,41.2841,41.2174,41.2746,67900.0
2022-11-14 14:20:00,43.33,43.46,43.29,43.44,79385.0,41.2746,41.3984,41.2365,41.3794,79385.0
2022-11-14 14:30:00,43.42,43.44,43.39,43.41,75615.0,41.3603,41.3794,41.3318,41.3508,75615.0
2022-11-14 14:40:00,43.4,43.42,43.29,43.31,159815.0,41.3413,41.3603,41.2365,41.2555,159815.0
2022-11-14 14:50:00,43.31,43.34,43.22,43.22,198175.0,41.2555,41.2841,41.1698,41.1698,198175.0
2022-11-14 15:00:00,43.22,43.3,43.2,43.22,109565.0,41.1698,41.246,41.1508,41.1698,109565.0
2022-11-14 15:10:00,43.23,43.26,43.05,43.05,127425.0,41.1793,41.2079,41.0079,41.0079,127425.0
2022-11-14 15:20:00,43.04,43.17,43.02,43.09,103900.0,40.9984,41.1222,40.9793,41.046,103900.0
2022-11-14 15:30:00,43.09,43.09,42.93,43.0,149790.0,41.046,41.046,40.8936,40.9603,149790.0
2022-11-14 15:40:00,42.99,43.05,42.83,42.86,137620.0,40.9507,41.0079,40.7983,40.8269,137620.0
2022-11-14 15:50:00,42.85,42.88,42.52,42.54,843385.0,40.8174,40.8459,40.503,40.5221,843385.0
2022-11-15 09:30:00,43.18,43.5,43.13,43.14,183655.0,41.1317,41.4365,41.0841,41.0936,183655.0
2022-11-15 09:40:00,43.06,43.09,42.39,42.39,76420.0,41.0174,41.046,40.3792,40.3792,76420.0
2022-11-15 09:50:00,42.38,42.77,42.38,42.77,72235.0,40.3697,40.7412,40.3697,40.7412,72235.0
2022-11-15 10:00:00,42.76,43.0,42.71,42.82,108130.0,40.7316,40.9603,40.684,40.7888,108130.0
2022-11-15 10:10:00,42.82,42.83,42.57,42.71,64620.0,40.7888,40.7983,40.5506,40.684,64620.0
2022-11-15 10:20:00,42.73,42.87,42.72,42.85,50355.0,40.7031,40.8364,40.6935,40.8174,50355.0
2022-11-15 10:30:00,42.86,42.95,42.8,42.93,63880.0,40.8269,40.9126,40.7697,40.8936,63880.0
2022-11-15 10:40:00,42.92,43.22,42.89,43.04,80125.0,40.884,41.1698,40.8555,40.9984,80125.0
2022-11-15 10:50:00,43.02,43.09,42.84,42.84,123425.0,40.9793,41.046,40.8078,40.8078,123425.0
2022-11-15 11:00:00,42.84,42.84,42.61,42.71,64830.0,40.8078,40.8078,40.5888,40.684,64830.0
2022-11-15 11:10:00,42.71,42.82,42.63,42.73,38520.0,40.684,40.7888,40.6078,40.7031,38520.0
2022-11-15 11:20:00,42.76,42.83,42.69,42.69,56465.0,40.7316,40.7983,40.665,40.665,56465.0
2022-11-15 11:30:00,42.71,42.87,42.71,42.78,73685.0,40.684,40.8364,40.684,40.7507,73685.0
2022-11-15 11:40:00,42.78,42.81,42.73,42.77,135695.0,40.7507,40.7793,40.7031,40.7412,135695.0
2022-11-15 11:50:00,42.77,42.86,42.77,42.84,191855.0,40.7412,40.8269,40.7412,40.8078,191855.0
2022-11-15 12:00:00,42.83,42.95,42.79,42.92,32195.0,40.7983,40.9126,40.7602,40.884,32195.0
2022-11-15 12:10:00,42.92,42.92,42.81,42.86,13250.0,40.884,40.884,40.7793,40.8269,13250.0
2022-11-15 12:20:00,42.85,42.89,42.81,42.89,36210.0,40.8174,40.8555,40.7793,40.8555,36210.0
2022-11-15 12:30:00,42.89,42.94,42.84,42.89,20645.0,40.8555,40.9031,40.8078,40.8555,20645.0
2022-11-15 12:40:00,42.89,42.92,42.82,42.89,26840.0,40.8555,40.884,40.7888,40.8555,26840.0
2022-11-15 12:50:00,42.91,42.93,42.85,42.9,23945.0,40.8745,40.8936,40.8174,40.865,23945.0
2022-11-15 13:00:00,42.93,42.93,42.88,42.88,14210.0,40.8936,40.8936,40.8459,40.8459,14210.0
2022-11-15 13:10:00,42.91,42.93,42.75,42.79,89460.0,40.8745,40.8936,40.7221,40.7602,89460.0
2022-11-15 13:20:00,42.78,42.78,42.59,42.61,100125.0,40.7507,40.7507,40.5697,40.5888,100125.0
2022-11-15 13:30:00,42.65,42.68,42.52,42.57,51135.0,40.6269,40.6554,40.503,40.5506,51135.0
2022-11-15 13:40:00,42.59,42.74,42.51,42.62,57995.0,40.5697,40.7126,40.4935,40.5983,57995.0
2022-11-15 13:50:00,42.64,42.83,42.64,42.74,20500.0,40.6173,40.7983,40.6173,40.7126,20500.0
2022-11-15 14:00:00,42.73,42.85,42.65,42.85,28060.0,40.7031,40.8174,40.6269,40.8174,28060.0
2022-11-15 14:10:00,42.86,42.96,42.86,42.91,83645.0,40.8269,40.9221,40.8269,40.8745,83645.0
2022-11-15 14:20:00,42.99,43.14,42.97,43.14,53575.0,40.9507,41.0936,40.9317,41.0936,53575.0
2022-11-15 14:30:00,43.16,43.17,43.01,43.11,94960.0,41.1127,41.1222,40.9698,41.065,94960.0
2022-11-15 14:40:00,43.12,43.24,43.1,43.1,77205.0,41.0746,41.1889,41.0555,41.0555,77205.0
2022-11-15 14:50:00,43.11,43.18,43.05,43.14,115560.0,41.065,41.1317,41.0079,41.0936,115560.0
2022-11-15 15:00:00,43.13,43.29,43.13,43.22,45825.0,41.0841,41.2365,41.0841,41.1698,45825.0
2022-11-15 15:10:00,43.27,43.35,43.21,43.34,34160.0,41.2174,41.2936,41.1603,41.2841,34160.0
2022-11-15 15:20:00,43.32,43.36,43.3,43.32,80250.0,41.2651,41.3032,41.246,41.2651,80250.0
2022-11-15 15:30:00,43.3,43.31,42.99,43.09,141690.0,41.246,41.2555,40.9507,41.046,141690.0
2022-11-15 15:40:00,43.08,43.24,43.08,43.18,101055.0,41.0365,41.1889,41.0365,41.1317,101055.0
2022-11-15 15:50:00,43.18,43.26,43.07,43.24,396705.0,41.1317,41.2079,41.0269,41.1889,396705.0
2022-11-16 09:30:00,42.51,42.8,41.91,42.41,199765.0,40.4935,40.7697,39.922,40.3982,199765.0
2022-11-16 09:40:00,42.44,42.86,42.29,42.58,102155.0,40.4268,40.8269,40.2839,40.5602,102155.0
2022-11-16 09:50:00,42.52,42.58,42.19,42.49,138435.0,40.503,40.5602,40.1887,40.4744,138435.0
2022-11-16 10:00:00,42.49,42.95,42.49,42.73,55630.0,40.4744,40.9126,40.4744,40.7031,55630.0
2022-11-16 10:10:00,42.67,42.82,42.52,42.57,30320.0,40.6459,40.7888,40.503,40.5506,30320.0
2022-11-16 10:20:00,42.58,42.93,42.58,42.89,61530.0,40.5602,40.8936,40.5602,40.8555,61530.0
2022-11-16 10:30:00,42.86,43.06,42.76,43.02,69595.0,40.8269,41.0174,40.7316,40.9793,69595.0
2022-11-16 10:40:00,43.04,43.04,42.88,42.95,44380.0,40.9984,40.9984,40.8459,40.9126,44380.0
2022-11-16 10:50:00,42.98,43.02,42.91,42.97,89650.0,40.9412,40.9793,40.8745,40.9317,89650.0
2022-11-16 11:00:00,42.97,43.21,42.97,43.13,141735.0,40.9317,41.1603,40.9317,41.0841,141735.0
2022-11-16 11:10:00,43.1,43.27,43.07,43.19,115730.0,41.0555,41.2174,41.0269,41.1412,115730.0
2022-11-16 11:20:00,43.19,43.3,43.19,43.26,28995.0,41.1412,41.246,41.1412,41.2079,28995.0
2022-11-16 11:30:00,43.23,43.33,43.13,43.14,62750.0,41.1793,41.2746,41.0841,41.0936,62750.0
2022-11-16 11:40:00,43.14,43.14,43.04,43.11,84845.0,41.0936,41.0936,40.9984,41.065,84845.0
2022-11-16 11:50:00,43.11,43.35,43.09,43.25,49970.0,41.065,41.2936,41.046,41.1984,49970.0
2022-11-16 12:00:00,43.25,43.25,43.14,43.22,37835.0,41.1984,41.1984,41.0936,41.1698,37835.0
2022-11-16 12:10:00,43.19,43.29,43.17,43.28,59050.0,41.1412,41.2365,41.1222,41.227,59050.0
2022-11-16 12:20:00,43.3,43.39,43.26,43.38,113405.0,41.246,41.3318,41.2079,41.3222,113405.0
2022-11-16 12:30:00,43.38,43.5,43.38,43.5,61630.0,41.3222,41.4365,41.3222,41.4365,61630.0
2022-11-16 12:40:00,43.5,43.7,43.49,43.68,182640.0,41.4365,41.627,41.427,41.608,182640.0
2022-11-16 12:50:00,43.71,43.86,43.68,43.83,181965.0,41.6366,41.7795,41.608,41.7509,181965.0
2022-11-16 13:00:00,43.85,43.99,43.81,43.89,280465.0,41.7699,41.9033,41.7318,41.808,280465.0
2022-11-16 13:10:00,43.9,43.92,43.7,43.87,268605.0,41.8176,41.8366,41.627,41.789,268605.0
2022-11-16 13:20:00,43.84,43.92,43.74,43.81,144705.0,41.7604,41.8366,41.6651,41.7318,144705.0
2022-11-16 13:30:00,43.83,43.85,43.69,43.72,151615.0,41.7509,41.7699,41.6175,41.6461,151615.0
2022-11-16 13:40:00,43.72,43.82,43.7,43.72,123660.0,41.6461,41.7414,41.627,41.6461,123660.0
2022-11-16 13:50:00,43.74,43.83,43.68,43.69,182805.0,41.6651,41.7509,41.608,41.6175,182805.0
2022-11-16 14:00:00,43.69,43.78,43.68,43.75,127910.0,41.6175,41.7033,41.608,41.6747,127910.0
2022-11-16 14:10:00,43.77,43.79,43.65,43.67,175530.0,41.6937,41.7128,41.5794,41.5985,175530.0
2022-11-16 14:20:00,43.66,43.79,43.66,43.79,100055.0,41.5889,41.7128,41.5889,41.7128,100055.0
2022-11-16 14:30:00,43.79,43.88,43.66,43.87,165160.0,41.7128,41.7985,41.5889,41.789,165160.0
2022-11-16 14:40:00,43.85,43.93,43.82,43.93,144590.0,41.7699,41.8461,41.7414,41.8461,144590.0
2022-11-16 14:50:00,43.92,44.02,43.9,43.98,249570.0,41.8366,41.9319,41.8176,41.8938,249570.0
2022-11-16 15:00:00,43.95,44.11,43.95,43.98,168920.0,41.8652,42.0176,41.8652,41.8938,168920.0
2022-11-16 15:10:00,44.0,44.04,43.98,44.02,205890.0,41.9128,41.9509,41.8938,41.9319,205890.0
2022-11-16 15:20:00,44.02,44.1,43.97,43.97,263550.0,41.9319,42.0081,41.8842,41.8842,263550.0
2022-11-16 15:30:00,43.98,43.99,43.81,43.81,251465.0,41.8938,41.9033,41.7318,41.7318,251465.0
2022-11-16 15:40:00,43.8,43.87,43.75,43.84,301930.0,41.7223,41.789,41.6747,41.7604,301930.0
2022-11-16 15:50:00,43.85,43.87,43.77,43.82,927965.0,41.7699,41.789,41.6937,41.7414,927965.0
2022-11-17 09:30:00,43.27,43.6,43.09,43.15,111455.0,41.2174,41.5318,41.046,41.1031,111455.0
2022-11-17 09:40:00,43.15,43.16,42.66,42.74,58780.0,41.1031,41.1127,40.6364,40.7126,58780.0
2022-11-17 09:50:00,42.68,42.88,42.55,42.59,40555.0,40.6554,40.8459,40.5316,40.5697,40555.0
2022-11-17 10:00:00,42.56,42.78,42.56,42.68,77640.0,40.5411,40.7507,40.5411,40.6554,77640.0
2022-11-17 10:10:00,42.71,42.75,42.62,42.68,54195.0,40.684,40.7221,40.5983,40.6554,54195.0
2022-11-17 10:20:00,42.72,42.96,42.72,42.78,42950.0,40.6935,40.9221,40.6935,40.7507,42950.0
2022-11-17 10:30:00,42.74,42.77,42.67,42.75,33515.0,40.7126,40.7412,40.6459,40.7221,33515.0
2022-11-17 10:40:00,42.73,42.81,42.53,42.58,44480.0,40.7031,40.7793,40.5125,40.5602,44480.0
2022-11-17 10:50:00,42.55,42.59,42.4,42.47,100445.0,40.5316,40.5697,40.3887,40.4554,100445.0
2022-11-17 11:00:00,42.48,42.48,42.31,42.32,72715.0,40.4649,40.4649,40.303,40.3125,72715.0
2022-11-17 11:10:00,42.3,42.32,42.24,42.25,36635.0,40.2935,40.3125,40.2363,40.2458,36635.0
2022-11-17 11:20:00,42.25,42.33,42.23,42.31,52845.0,40.2458,40.322,40.2268,40.303,52845.0
2022-11-17 11:30:00,42.3,42.5,42.27,42.5,48470.0,40.2935,40.484,40.2649,40.484,48470.0
2022-11-17 11:40:00,42.5,42.5,42.36,42.36,20380.0,40.484,40.484,40.3506,40.3506,20380.0
2022-11-17 11:50:00,42.39,42.69,42.38,42.66,55505.0,40.3792,40.665,40.3697,40.6364,55505.0
2022-11-17 12:00:00,42.69,42.86,42.66,42.84,39385.0,40.665,40.8269,40.6364,40.8078,39385.0
2022-11-17 12:10:00,42.81,42.83,42.78,42.8,68315.0,40.7793,40.7983,40.7507,40.7697,68315.0
2022-11-17 12:20:00,42.8,42.81,42.72,42.79,22500.0,40.7697,40.7793,40.6935,40.7602,22500.0
2022-11-17 12:30:00,42.81,42.89,42.8,42.86,23235.0,40.7793,40.8555,40.7697,40.8269,23235.0
2022-11-17 12:40:00,42.87,43.05,42.86,43.02,35910.0,40.8364,41.0079,40.8269,40.9793,35910.0
2022-11-17 12:50:00,43.01,43.13,43.01,43.09,25285.0,40.9698,41.0841,40.9698,41.046,25285.0
2022-11-17 13:00:00,43.12,43.14,43.03,43.03,13905.0,41.0746,41.0936,40.9888,40.9888,13905.0
2022-11-17 13:10:00,43.04,43.16,43.04,43.16,20635.0,40.9984,41.1127,40.9984,41.1127,20635.0
2022-11-17 13:20:00,43.17,43.27,43.14,43.18,35950.0,41.1222,41.2174,41.0936,41.1317,35950.0
2022-11-17 13:30:00,43.18,43.22,43.06,43.07,50525.0,41.1317,41.1698,41.0174,41.0269,50525.0
2022-11-17 13:40:00,43.07,43.08,42.88,42.91,62195.0,41.0269,41.0365,40.8459,40.8745,62195.0
2022-11-17 13:50:00,42.9,43.03,42.85,43.03,54265.0,40.865,40.9888,40.8174,40.9888,54265.0
2022-11-17 14:00:00,43.01,43.06,42.97,43.0,69520.0,40.9698,41.0174,40.9317,40.9603,69520.0
2022-11-17 14:10:00,43.01,43.01,42.94,43.01,39600.0,40.9698,40.9698,40.9031,40.9698,39600.0
2022-11-17 14:20:00,43.01,43.01,42.93,42.98,67730.0,40.9698,40.9698,40.8936,40.9412,67730.0
2022-11-17 14:30:00,42.98,43.01,42.96,43.01,84445.0,40.9412,40.9698,40.9221,40.9698,84445.0
2022-11-17 14:40:00,43.03,43.06,42.9,42.97,87720.0,40.9888,41.0174,40.865,40.9317,87720.0
2022-11-17 14:50:00,42.98,43.01,42.93,42.98,44020.0,40.9412,40.9698,40.8936,40.9412,44020.0
2022-11-17 15:00:00,42.98,42.98,42.8,42.8,61745.0,40.9412,40.9412,40.7697,40.7697,61745.0
2022-11-17 15:10:00,42.8,42.81,42.66,42.66,45160.0,40.7697,40.7793,40.6364,40.6364,45160.0
2022-11-17 15:20:00,42.65,42.82,42.63,42.82,66755.0,40.6269,40.7888,40.6078,40.7888,66755.0
2022-11-17 15:30:00,42.83,42.89,42.83,42.84,102425.0,40.7983,40.8555,40.7983,40.8078,102425.0
2022-11-17 15:40:00,42.84,42.89,42.76,42.87,146895.0,40.8078,40.8555,40.7316,40.8364,146895.0
2022-11-17 15:50:00,42.86,43.0,42.82,42.97,323205.0,40.8269,40.9603,40.7888,40.9317,323205.0
2022-11-18 09:30:00,43.52,43.74,43.12,43.22,131270.0,41.6291,41.8395,41.2464,41.3421,131270.0
2022-11-18 09:40:00,43.22,43.56,43.21,43.56,64245.0,41.3421,41.6673,41.3325,41.6673,64245.0
2022-11-18 09:50:00,43.54,44.02,43.45,43.85,112650.0,41.6482,42.1073,41.5621,41.9447,112650.0
2022-11-18 10:00:00,43.84,44.08,43.8,43.88,206310.0,41.9352,42.1647,41.8969,41.9734,206310.0
2022-11-18 10:10:00,43.88,44.02,43.72,43.74,82750.0,41.9734,42.1073,41.8204,41.8395,82750.0
2022-11-18 10:20:00,43.66,43.76,43.45,43.6,63810.0,41.763,41.8586,41.5621,41.7056,63810.0
2022-11-18 10:30:00,43.61,43.75,43.61,43.65,43980.0,41.7151,41.8491,41.7151,41.7534,43980.0
2022-11-18 10:40:00,43.67,43.73,43.53,43.71,268385.0,41.7725,41.8299,41.6386,41.8108,268385.0
2022-11-18 10:50:00,43.68,43.75,43.48,43.51,42125.0,41.7821,41.8491,41.5908,41.6195,42125.0
2022-11-18 11:00:00,43.52,43.52,43.36,43.45,81095.0,41.6291,41.6291,41.476,41.5621,81095.0
2022-11-18 11:10:00,43.45,43.49,43.38,43.45,47690.0,41.5621,41.6004,41.4951,41.5621,47690.0
2022-11-18 11:20:00,43.44,43.6,43.44,43.5,81905.0,41.5525,41.7056,41.5525,41.6099,81905.0
2022-11-18 11:30:00,43.5,43.68,43.48,43.64,89370.0,41.6099,41.7821,41.5908,41.7438,89370.0
2022-11-18 11:40:00,43.63,43.67,43.47,43.48,73210.0,41.7343,41.7725,41.5812,41.5908,73210.0
2022-11-18 11:50:00,43.45,43.51,43.38,43.44,66790.0,41.5621,41.6195,41.4951,41.5525,66790.0
2022-11-18 12:00:00,43.43,43.49,43.36,43.38,56665.0,41.543,41.6004,41.476,41.4951,56665.0
2022-11-18 12:10:00,43.36,43.36,43.17,43.25,78230.0,41.476,41.476,41.2943,41.3708,78230.0
2022-11-18 12:20:00,43.23,43.34,43.21,43.22,42115.0,41.3517,41.4569,41.3325,41.3421,42115.0
2022-11-18 12:30:00,43.24,43.39,43.21,43.39,36285.0,41.3612,41.5047,41.3325,41.5047,36285.0
2022-11-18 12:40:00,43.39,43.42,43.26,43.29,39025.0,41.5047,41.5334,41.3804,41.409,39025.0
2022-11-18 12:50:00,43.26,43.32,43.18,43.29,41000.0,41.3804,41.4377,41.3038,41.409,41000.0
2022-11-18 13:00:00,43.3,43.36,43.27,43.31,42660.0,41.4186,41.476,41.3899,41.4282,42660.0
2022-11-18 13:10:00,43.32,43.41,43.28,43.31,129175.0,41.4377,41.5238,41.3995,41.4282,129175.0
2022-11-18 13:20:00,43.32,43.55,43.27,43.55,34850.0,41.4377,41.6578,41.3899,41.6578,34850.0
2022-11-18 13:30:00,43.52,43.53,43.4,43.4,28045.0,41.6291,41.6386,41.5143,41.5143,28045.0
2022-11-18 13:40:00,43.42,43.42,43.28,43.31,35055.0,41.5334,41.5334,41.3995,41.4282,35055.0
2022-11-18 13:50:00,43.3,43.42,43.3,43.4,39235.0,41.4186,41.5334,41.4186,41.5143,39235.0
2022-11-18 14:00:00,43.4,43.47,43.38,43.43,37500.0,41.5143,41.5812,41.4951,41.543,37500.0
2022-11-18 14:10:00,43.44,43.44,43.31,43.31,41910.0,41.5525,41.5525,41.4282,41.4282,41910.0
2022-11-18 14:20:00,43.32,43.44,43.31,43.44,52000.0,41.4377,41.5525,41.4282,41.5525,52000.0
2022-11-18 14:30:00,43.44,43.47,43.37,43.37,50575.0,41.5525,41.5812,41.4856,41.4856,50575.0
2022-11-18 14:40:00,43.39,43.44,43.36,43.36,43150.0,41.5047,41.5525,41.476,41.476,43150.0
2022-11-18 14:50:00,43.38,43.58,43.37,43.56,109230.0,41.4951,41.6864,41.4856,41.6673,109230.0
2022-11-18 15:00:00,43.56,43.72,43.56,43.67,91690.0,41.6673,41.8204,41.6673,41.7725,91690.0
2022-11-18 15:10:00,43.7,43.74,43.66,43.68,89570.0,41.8012,41.8395,41.763,41.7821,89570.0
2022-11-18 15:20:00,43.67,43.69,43.57,43.69,76060.0,41.7725,41.7917,41.6769,41.7917,76060.0
2022-11-18 15:30:00,43.7,43.84,43.7,43.84,108875.0,41.8012,41.9352,41.8012,41.9352,108875.0
2022-11-18 15:40:00,43.85,44.0,43.84,43.99,126230.0,41.9447,42.0882,41.9352,42.0786,126230.0
2022-11-18 15:50:00,43.99,44.06,43.88,43.98,441925.0,42.0786,42.1456,41.9734,42.0691,441925.0
2022-11-21 09:30:00,43.27,43.69,43.24,43.64,163295.0,41.3899,41.7917,41.3612,41.7438,163295.0
2022-11-21 09:40:00,43.59,43.94,43.55,43.93,66390.0,41.696,42.0308,41.6578,42.0212,66390.0
2022-11-21 09:50:00,43.94,44.18,43.92,44.01,84270.0,42.0308,42.2604,42.0117,42.0978,84270.0
2022-11-21 10:00:00,44.01,44.05,43.83,44.02,63050.0,42.0978,42.136,41.9256,42.1073,63050.0
2022-11-21 10:10:00,44.05,44.05,43.92,43.97,22590.0,42.136,42.136,42.0117,42.0595,22590.0
2022-11-21 10:20:00,44.01,44.05,43.86,43.89,27820.0,42.0978,42.136,41.9543,41.983,27820.0
2022-11-21 10:30:00,43.88,44.04,43.88,43.99,25015.0,41.9734,42.1265,41.9734,42.0786,25015.0
2022-11-21 10:40:00,44.03,44.09,43.95,44.03,164100.0,42.1169,42.1743,42.0404,42.1169,164100.0
2022-11-21 10:50:00,44.01,44.15,44.0,44.15,68555.0,42.0978,42.2317,42.0882,42.2317,68555.0
2022-11-21 11:00:00,44.16,44.17,44.01,44.07,100335.0,42.2412,42.2508,42.0978,42.1552,100335.0
2022-11-21 11:10:00,44.06,44.06,43.91,43.91,49380.0,42.1456,42.1456,42.0021,42.0021,49380.0
2022-11-21 11:20:00,43.93,43.94,43.74,43.74,35035.0,42.0212,42.0308,41.8395,41.8395,35035.0
2022-11-21 11:30:00,43.76,43.78,43.68,43.73,26500.0,41.8586,41.8778,41.7821,41.8299,26500.0
2022-11-21 11:40:00,43.73,43.84,43.73,43.84,20975.0,41.8299,41.9352,41.8299,41.9352,20975.0
2022-11-21 11:50:00,43.86,43.9,43.75,43.79,34850.0,41.9543,41.9925,41.8491,41.8873,34850.0
2022-11-21 12:00:00,43.81,43.89,43.78,43.87,30000.0,41.9065,41.983,41.8778,41.9638,30000.0
2022-11-21 12:10:00,43.87,43.9,43.83,43.88,27200.0,41.9638,41.9925,41.9256,41.9734,27200.0
2022-11-21 12:20:00,43.88,43.94,43.87,43.91,30345.0,41.9734,42.0308,41.9638,42.0021,30345.0
2022-11-21 12:30:00,43.89,43.97,43.87,43.94,45015.0,41.983,42.0595,41.9638,42.0308,45015.0
2022-11-21 12:40:00,43.97,44.01,43.92,43.92,28650.0,42.0595,42.0978,42.0117,42.0117,28650.0
2022-11-21 12:50:00,43.88,43.95,43.87,43.9,27000.0,41.9734,42.0404,41.9638,41.9925,27000.0
2022-11-21 13:00:00,43.91,43.94,43.9,43.93,28815.0,42.0021,42.0308,41.9925,42.0212,28815.0
2022-11-21 13:10:00,43.95,44.02,43.95,44.0,35220.0,42.0404,42.1073,42.0404,42.0882,35220.0
2022-11-21 13:20:00,43.97,43.99,43.87,43.9,72255.0,42.0595,42.0786,41.9638,41.9925,72255.0
2022-11-21 13:30:00,43.9,44.02,43.9,44.0,21575.0,41.9925,42.1073,41.9925,42.0882,21575.0
2022-11-21 13:40:00,43.99,43.99,43.86,43.86,25770.0,42.0786,42.0786,41.9543,41.9543,25770.0
2022-11-21 13:50:00,43.86,43.91,43.81,43.85,22840.0,41.9543,42.0021,41.9065,41.9447,22840.0
2022-11-21 14:00:00,43.84,43.9,43.84,43.87,34735.0,41.9352,41.9925,41.9352,41.9638,34735.0
2022-11-21 14:10:00,43.87,43.91,43.82,43.9,41635.0,41.9638,42.0021,41.916,41.9925,41635.0
2022-11-21 14:20:00,43.9,43.9,43.8,43.88,40220.0,41.9925,41.9925,41.8969,41.9734,40220.0
2022-11-21 14:30:00,43.87,43.92,43.82,43.92,36060.0,41.9638,42.0117,41.916,42.0117,36060.0
2022-11-21 14:40:00,43.91,43.93,43.87,43.91,31335.0,42.0021,42.0212,41.9638,42.0021,31335.0
2022-11-21 14:50:00,43.92,44.05,43.91,44.01,53130.0,42.0117,42.136,42.0021,42.0978,53130.0
2022-11-21 15:00:00,44.01,44.08,44.01,44.08,42955.0,42.0978,42.1647,42.0978,42.1647,42955.0
2022-11-21 15:10:00,44.07,44.17,44.05,44.15,63020.0,42.1552,42.2508,42.136,42.2317,63020.0
2022-11-21 15:20:00,44.15,44.17,44.06,44.13,54540.0,42.2317,42.2508,42.1456,42.2126,54540.0
2022-11-21 15:30:00,44.13,44.17,44.09,44.09,84175.0,42.2126,42.2508,42.1743,42.1743,84175.0
2022-11-21 15:40:00,44.09,44.24,44.07,44.24,108945.0,42.1743,42.3178,42.1552,42.3178,108945.0
2022-11-21 15:50:00,44.22,44.3,44.08,44.09,392945.0,42.2986,42.3752,42.1647,42.1743,392945.0
2022-11-22 09:30:00,44.47,44.67,44.34,44.55,87365.0,42.5378,42.7291,42.4134,42.6143,87365.0
2022-11-22 09:40:00,44.56,44.56,44.26,44.41,40870.0,42.6239,42.6239,42.3369,42.4804,40870.0
2022-11-22 09:50:00,44.39,44.39,44.17,44.25,39345.0,42.4613,42.4613,42.2508,42.3273,39345.0
2022-11-22 10:00:00,44.33,44.47,44.23,44.36,41800.0,42.4039,42.5378,42.3082,42.4326,41800.0
2022-11-22 10:10:00,44.32,44.58,44.31,44.58,74525.0,42.3943,42.643,42.3847,42.643,74525.0
2022-11-22 10:20:00,44.56,44.63,44.46,44.51,63500.0,42.6239,42.6908,42.5282,42.576,63500.0
2022-11-22 10:30:00,44.52,44.52,44.32,44.32,19555.0,42.5856,42.5856,42.3943,42.3943,19555.0
2022-11-22 10:40:00,44.34,44.44,44.3,44.43,27355.0,42.4134,42.5091,42.3752,42.4995,27355.0
2022-11-22 10:50:00,44.51,44.59,44.44,44.59,43500.0,42.576,42.6526,42.5091,42.6526,43500.0
2022-11-22 11:00:00,44.58,44.58,44.52,44.54,23770.0,42.643,42.643,42.5856,42.6047,23770.0
2022-11-22 11:10:00,44.51,44.66,44.51,44.66,45330.0,42.576,42.7195,42.576,42.7195,45330.0
2022-11-22 11:20:00,44.65,44.72,44.6,44.71,21360.0,42.71,42.7769,42.6621,42.7673,21360.0
2022-11-22 11:30:00,44.69,44.73,44.6,44.65,27540.0,42.7482,42.7865,42.6621,42.71,27540.0
2022-11-22 11:40:00,44.66,44.69,44.64,44.65,13865.0,42.7195,42.7482,42.7004,42.71,13865.0
2022-11-22 11:50:00,44.67,44.82,44.67,44.78,40665.0,42.7291,42.8726,42.7291,42.8343,40665.0
2022-11-22 12:00:00,44.8,44.83,44.68,44.7,27560.0,42.8534,42.8821,42.7387,42.7578,27560.0
2022-11-22 12:10:00,44.72,44.75,44.58,44.65,44005.0,42.7769,42.8056,42.643,42.71,44005.0
2022-11-22 12:20:00,44.66,44.69,44.61,44.61,25500.0,42.7195,42.7482,42.6717,42.6717,25500.0
2022-11-22 12:30:00,44.62,44.67,44.62,44.64,15635.0,42.6813,42.7291,42.6813,42.7004,15635.0
2022-11-22 12:40:00,44.64,44.64,44.58,44.61,13000.0,42.7004,42.7004,42.643,42.6717,13000.0
2022-11-22 12:50:00,44.61,44.62,44.58,44.58,9000.0,42.6717,42.6813,42.643,42.643,9000.0
2022-11-22 13:00:00,44.61,44.68,44.55,44.68,15000.0,42.6717,42.7387,42.6143,42.7387,15000.0
2022-11-22 13:10:00,44.66,44.69,44.56,44.6,24325.0,42.7195,42.7482,42.6239,42.6621,24325.0
2022-11-22 13:20:00,44.58,44.61,44.51,44.59,14500.0,42.643,42.6717,42.576,42.6526,14500.0
2022-11-22 13:30:00,44.6,44.61,44.55,44.55,16770.0,42.6621,42.6717,42.6143,42.6143,16770.0
2022-11-22 13:40:00,44.57,44.57,44.47,44.54,20530.0,42.6334,42.6334,42.5378,42.6047,20530.0
2022-11-22 13:50:00,44.51,44.55,44.5,44.53,29225.0,42.576,42.6143,42.5665,42.5952,29225.0
2022-11-22 14:00:00,44.53,44.58,44.53,44.55,19535.0,42.5952,42.643,42.5952,42.6143,19535.0
2022-11-22 14:10:00,44.55,44.59,44.5,44.57,42815.0,42.6143,42.6526,42.5665,42.6334,42815.0
2022-11-22 14:20:00,44.58,44.58,44.55,44.56,31235.0,42.643,42.643,42.6143,42.6239,31235.0
2022-11-22 14:30:00,44.57,44.61,44.52,44.6,20890.0,42.6334,42.6717,42.5856,42.6621,20890.0
2022-11-22 14:40:00,44.62,44.62,44.57,44.6,22490.0,42.6813,42.6813,42.6334,42.6621,22490.0
2022-11-22 14:50:00,44.61,44.67,44.57,44.63,30480.0,42.6717,42.7291,42.6334,42.6908,30480.0
2022-11-22 15:00:00,44.64,44.76,44.64,44.73,31500.0,42.7004,42.8152,42.7004,42.7865,31500.0
2022-11-22 15:10:00,44.75,44.77,44.67,44.67,38510.0,42.8056,42.8247,42.7291,42.7291,38510.0
2022-11-22 15:20:00,44.67,44.7,44.64,44.67,52250.0,42.7291,42.7578,42.7004,42.7291,52250.0
2022-11-22 15:30:00,44.66,44.72,44.65,44.66,53035.0,42.7195,42.7769,42.71,42.7195,53035.0
2022-11-22 15:40:00,44.66,44.67,44.61,44.65,61060.0,42.7195,42.7291,42.6717,42.71,61060.0
2022-11-22 15:50:00,44.66,44.72,44.59,44.72,291910.0,42.7195,42.7769,42.6526,42.7769,291910.0
2022-11-23 09:30:00,44.85,45.29,44.67,45.29,76835.0,42.9013,43.3221,42.7291,43.3221,76835.0
2022-11-23 09:40:00,45.27,45.38,45.11,45.31,44660.0,43.303,43.4082,43.15,43.3413,44660.0
2022-11-23 09:50:00,45.31,45.48,45.28,45.33,142055.0,43.3413,43.5039,43.3126,43.3604,142055.0
2022-11-23 10:00:00,45.26,45.38,45.2,45.3,47550.0,43.2935,43.4082,43.2361,43.3317,47550.0
2022-11-23 10:10:00,45.32,45.33,45.22,45.29,32735.0,43.3508,43.3604,43.2552,43.3221,32735.0
2022-11-23 10:20:00,45.28,45.48,45.28,45.37,38620.0,43.3126,43.5039,43.3126,43.3987,38620.0
2022-11-23 10:30:00,45.37,45.42,45.28,45.32,35110.0,43.3987,43.4465,43.3126,43.3508,35110.0
2022-11-23 10:40:00,45.35,45.4,45.25,45.27,33365.0,43.3795,43.4274,43.2839,43.303,33365.0
2022-11-23 10:50:00,45.25,45.27,45.19,45.24,36690.0,43.2839,43.303,43.2265,43.2743,36690.0
2022-11-23 11:00:00,45.24,45.27,45.21,45.21,35815.0,43.2743,43.303,43.2456,43.2456,35815.0
2022-11-23 11:10:00,45.22,45.29,45.15,45.2,48965.0,43.2552,43.3221,43.1882,43.2361,48965.0
2022-11-23 11:20:00,45.19,45.23,45.15,45.18,39115.0,43.2265,43.2648,43.1882,43.2169,39115.0
2022-11-23 11:30:00,45.17,45.17,45.1,45.16,29620.0,43.2074,43.2074,43.1404,43.1978,29620.0
2022-11-23 11:40:00,45.17,45.19,45.06,45.1,34355.0,43.2074,43.2265,43.1021,43.1404,34355.0
2022-11-23 11:50:00,45.1,45.11,44.97,45.05,28115.0,43.1404,43.15,43.0161,43.0926,28115.0
2022-11-23 12:00:00,45.04,45.13,44.99,45.13,31625.0,43.083,43.1691,43.0352,43.1691,31625.0
2022-11-23 12:10:00,45.12,45.12,45.05,45.07,19055.0,43.1595,43.1595,43.0926,43.1117,19055.0
2022-11-23 12:20:00,45.1,45.16,45.08,45.14,24640.0,43.1404,43.1978,43.1213,43.1787,24640.0
2022-11-23 12:30:00,45.15,45.16,45.06,45.08,31255.0,43.1882,43.1978,43.1021,43.1213,31255.0
2022-11-23 12:40:00,45.08,45.15,45.08,45.1,22000.0,43.1213,43.1882,43.1213,43.1404,22000.0
2022-11-23 12:50:00,45.11,45.11,44.92,45.0,42985.0,43.15,43.15,42.9682,43.0447,42985.0
2022-11-23 13:00:00,45.01,45.01,44.95,44.95,25010.0,43.0543,43.0543,42.9969,42.9969,25010.0
2022-11-23 13:10:00,44.96,44.98,44.94,44.98,17940.0,43.0065,43.0256,42.9874,43.0256,17940.0
2022-11-23 13:20:00,44.99,45.08,44.99,45.08,30340.0,43.0352,43.1213,43.0352,43.1213,30340.0
2022-11-23 13:30:00,45.1,45.14,45.09,45.14,15500.0,43.1404,43.1787,43.1308,43.1787,15500.0
2022-11-23 13:40:00,45.15,45.22,45.14,45.19,23850.0,43.1882,43.2552,43.1787,43.2265,23850.0
2022-11-23 13:50:00,45.2,45.23,45.18,45.22,40270.0,43.2361,43.2648,43.2169,43.2552,40270.0
2022-11-23 14:00:00,45.24,45.38,45.17,45.36,28005.0,43.2743,43.4082,43.2074,43.3891,28005.0
2022-11-23 14:10:00,45.36,45.37,45.29,45.33,19670.0,43.3891,43.3987,43.3221,43.3604,19670.0
2022-11-23 14:20:00,45.36,45.39,45.31,45.34,23775.0,43.3891,43.4178,43.3413,43.37,23775.0
2022-11-23 14:30:00,45.33,45.33,45.18,45.19,23000.0,43.3604,43.3604,43.2169,43.2265,23000.0
2022-11-23 14:40:00,45.2,45.32,45.2,45.32,19015.0,43.2361,43.3508,43.2361,43.3508,19015.0
2022-11-23 14:50:00,45.32,45.36,45.27,45.29,21600.0,43.3508,43.3891,43.303,43.3221,21600.0
2022-11-23 15:00:00,45.28,45.33,45.24,45.3,45390.0,43.3126,43.3604,43.2743,43.3317,45390.0
2022-11-23 15:10:00,45.28,45.31,45.26,45.31,30075.0,43.3126,43.3413,43.2935,43.3413,30075.0
2022-11-23 15:20:00,45.29,45.29,45.21,45.21,49680.0,43.3221,43.3221,43.2456,43.2456,49680.0
2022-11-23 15:30:00,45.2,45.21,45.15,45.17,42730.0,43.2361,43.2456,43.1882,43.2074,42730.0
2022-11-23 15:40:00,45.17,45.17,45.06,45.08,70920.0,43.2074,43.2074,43.1021,43.1213,70920.0
2022-11-23 15:50:00,45.1,45.22,45.1,45.16,259415.0,43.1404,43.2552,43.1404,43.1978,259415.0
2022-11-25 09:30:00,45.48,45.62,45.39,45.45,73235.0,43.5039,43.6378,43.4178,43.4752,73235.0
2022-11-25 09:40:00,45.4,45.45,45.14,45.15,99385.0,43.4274,43.4752,43.1787,43.1882,99385.0
2022-11-25 09:50:00,45.17,45.19,44.96,45.07,49865.0,43.2074,43.2265,43.0065,43.1117,49865.0
2022-11-25 10:00:00,45.06,45.2,45.04,45.08,22365.0,43.1021,43.2361,43.083,43.1213,22365.0
2022-11-25 10:10:00,45.06,45.12,45.03,45.1,30460.0,43.1021,43.1595,43.0734,43.1404,30460.0
2022-11-25 10:20:00,45.11,45.25,45.07,45.12,34885.0,43.15,43.2839,43.1117,43.1595,34885.0
2022-11-25 10:30:00,45.11,45.11,44.93,45.06,23760.0,43.15,43.15,42.9778,43.1021,23760.0
2022-11-25 10:40:00,45.04,45.07,44.89,44.93,18965.0,43.083,43.1117,42.9395,42.9778,18965.0
2022-11-25 10:50:00,44.93,44.94,44.88,44.93,18690.0,42.9778,42.9874,42.93,42.9778,18690.0
2022-11-25 11:00:00,44.93,44.95,44.88,44.88,31765.0,42.9778,42.9969,42.93,42.93,31765.0
2022-11-25 11:10:00,44.9,44.96,44.85,44.95,48205.0,42.9491,43.0065,42.9013,42.9969,48205.0
2022-11-25 11:20:00,44.97,44.97,44.81,44.81,31055.0,43.0161,43.0161,42.863,42.863,31055.0
2022-11-25 11:30:00,44.81,44.81,44.72,44.73,42600.0,42.863,42.863,42.7769,42.7865,42600.0
2022-11-25 11:40:00,44.73,44.74,44.65,44.72,57110.0,42.7865,42.796,42.71,42.7769,57110.0
2022-11-25 11:50:00,44.73,44.85,44.72,44.79,47420.0,42.7865,42.9013,42.7769,42.8439,47420.0
2022-11-25 12:00:00,44.8,44.88,44.77,44.82,43535.0,42.8534,42.93,42.8247,42.8726,43535.0
2022-11-25 12:10:00,44.82,44.87,44.77,44.77,32520.0,42.8726,42.9204,42.8247,42.8247,32520.0
2022-11-25 12:20:00,44.77,44.79,44.72,44.73,27500.0,42.8247,42.8439,42.7769,42.7865,27500.0
2022-11-25 12:30:00,44.73,44.78,44.71,44.77,48555.0,42.7865,42.8343,42.7673,42.8247,48555.0
2022-11-25 12:40:00,44.76,44.79,44.67,44.67,58265.0,42.8152,42.8439,42.7291,42.7291,58265.0
2022-11-25 12:50:00,44.67,44.8,44.67,44.8,157445.0,42.7291,42.8534,42.7291,42.8534,157445.0
2022-11-28 09:30:00,44.76,44.81,44.48,44.65,81670.0,42.8152,42.863,42.5473,42.71,81670.0
2022-11-28 09:40:00,44.59,44.75,44.42,44.6,29030.0,42.6526,42.8056,42.49,42.6621,29030.0
2022-11-28 09:50:00,44.57,44.7,44.49,44.58,44285.0,42.6334,42.7578,42.5569,42.643,44285.0
2022-11-28 10:00:00,44.59,44.73,44.52,44.62,44065.0,42.6526,42.7865,42.5856,42.6813,44065.0
2022-11-28 10:10:00,44.64,44.86,44.64,44.82,88215.0,42.7004,42.9108,42.7004,42.8726,88215.0
2022-11-28 10:20:00,44.84,44.93,44.74,44.91,40070.0,42.8917,42.9778,42.796,42.9587,40070.0
2022-11-28 10:30:00,44.91,45.0,44.82,44.97,60090.0,42.9587,43.0447,42.8726,43.0161,60090.0
2022-11-28 10:40:00,44.98,44.99,44.78,44.79,46015.0,43.0256,43.0352,42.8343,42.8439,46015.0
2022-11-28 10:50:00,44.79,44.92,44.79,44.91,74300.0,42.8439,42.9682,42.8439,42.9587,74300.0
2022-11-28 11:00:00,44.95,45.09,44.95,45.02,44195.0,42.9969,43.1308,42.9969,43.0639,44195.0
2022-11-28 11:10:00,45.0,45.04,44.87,44.87,39705.0,43.0447,43.083,42.9204,42.9204,39705.0
2022-11-28 11:20:00,44.86,44.98,44.86,44.96,33580.0,42.9108,43.0256,42.9108,43.0065,33580.0
2022-11-28 11:30:00,44.95,45.04,44.92,44.92,40170.0,42.9969,43.083,42.9682,42.9682,40170.0
2022-11-28 11:40:00,44.93,44.98,44.9,44.96,39685.0,42.9778,43.0256,42.9491,43.0065,39685.0
2022-11-28 11:50:00,44.96,45.01,44.87,44.95,39935.0,43.0065,43.0543,42.9204,42.9969,39935.0
2022-11-28 12:00:00,44.94,44.99,44.79,44.79,60270.0,42.9874,43.0352,42.8439,42.8439,60270.0
2022-11-28 12:10:00,44.82,44.95,44.81,44.95,34335.0,42.8726,42.9969,42.863,42.9969,34335.0
2022-11-28 12:20:00,44.93,45.0,44.92,44.96,39015.0,42.9778,43.0447,42.9682,43.0065,39015.0
2022-11-28 12:30:00,44.94,44.96,44.88,44.88,31210.0,42.9874,43.0065,42.93,42.93,31210.0
2022-11-28 12:40:00,44.94,44.96,44.83,44.83,42095.0,42.9874,43.0065,42.8821,42.8821,42095.0
2022-11-28 12:50:00,44.84,44.88,44.78,44.78,54245.0,42.8917,42.93,42.8343,42.8343,54245.0
2022-11-28 13:00:00,44.77,44.89,44.77,44.81,39245.0,42.8247,42.9395,42.8247,42.863,39245.0
2022-11-28 13:10:00,44.8,44.81,44.73,44.8,17500.0,42.8534,42.863,42.7865,42.8534,17500.0
2022-11-28 13:20:00,44.79,44.82,44.76,44.82,35060.0,42.8439,42.8726,42.8152,42.8726,35060.0
2022-11-28 13:30:00,44.82,44.85,44.77,44.82,28790.0,42.8726,42.9013,42.8247,42.8726,28790.0
2022-11-28 13:40:00,44.82,44.82,44.69,44.72,113410.0,42.8726,42.8726,42.7482,42.7769,113410.0
2022-11-28 13:50:00,44.71,44.74,44.6,44.6,28820.0,42.7673,42.796,42.6621,42.6621,28820.0
2022-11-28 14:00:00,44.61,44.63,44.55,44.57,36640.0,42.6717,42.6908,42.6143,42.6334,36640.0
2022-11-28 14:10:00,44.56,44.64,44.53,44.62,27755.0,42.6239,42.7004,42.5952,42.6813,27755.0
2022-11-28 14:20:00,44.62,44.62,44.53,44.56,45475.0,42.6813,42.6813,42.5952,42.6239,45475.0
2022-11-28 14:30:00,44.57,44.75,44.57,44.74,71750.0,42.6334,42.8056,42.6334,42.796,71750.0
2022-11-28 14:40:00,44.72,44.76,44.69,44.74,63500.0,42.7769,42.8152,42.7482,42.796,63500.0
2022-11-28 14:50:00,44.72,44.77,44.71,44.72,79265.0,42.7769,42.8247,42.7673,42.7769,79265.0
2022-11-28 15:00:00,44.72,44.73,44.65,44.68,55350.0,42.7769,42.7865,42.71,42.7387,55350.0
2022-11-28 15:10:00,44.68,44.68,44.54,44.55,56810.0,42.7387,42.7387,42.6047,42.6143,56810.0
2022-11-28 15:20:00,44.57,44.57,44.48,44.48,124360.0,42.6334,42.6334,42.5473,42.5473,124360.0
2022-11-28 15:30:00,44.49,44.53,44.46,44.46,120590.0,42.5569,42.5952,42.5282,42.5282,120590.0
2022-11-28 15:40:00,44.47,44.54,44.34,44.34,103050.0,42.5378,42.6047,42.4134,42.4134,103050.0
2022-11-28 15:50:00,44.35,44.43,44.34,44.38,510930.0,42.423,42.4995,42.4134,42.4517,510930.0
2022-11-29 09:30:00,44.38,44.38,43.96,44.11,81665.0,42.4517,42.4517,42.0499,42.1934,81665.0
2022-11-29 09:40:00,44.13,44.2,43.71,43.71,49720.0,42.2126,42.2795,41.8108,41.8108,49720.0
2022-11-29 09:50:00,43.7,43.88,43.7,43.84,56540.0,41.8012,41.9734,41.8012,41.9352,56540.0
2022-11-29 10:00:00,43.86,43.96,43.78,43.96,34955.0,41.9543,42.0499,41.8778,42.0499,34955.0
2022-11-29 10:10:00,43.98,44.19,43.88,44.14,39895.0,42.0691,42.2699,41.9734,42.2221,39895.0
2022-11-29 10:20:00,44.15,44.22,44.06,44.22,48720.0,42.2317,42.2986,42.1456,42.2986,48720.0
2022-11-29 10:30:00,44.23,44.23,44.07,44.1,30270.0,42.3082,42.3082,42.1552,42.1839,30270.0
2022-11-29 10:40:00,44.12,44.19,44.11,44.19,40655.0,42.203,42.2699,42.1934,42.2699,40655.0
2022-11-29 10:50:00,44.19,44.19,44.04,44.12,30130.0,42.2699,42.2699,42.1265,42.203,30130.0
2022-11-29 11:00:00,44.14,44.17,43.97,43.98,41935.0,42.2221,42.2508,42.0595,42.0691,41935.0
2022-11-29 11:10:00,43.98,44.02,43.91,43.92,34505.0,42.0691,42.1073,42.0021,42.0117,34505.0
2022-11-29 11:20:00,43.91,43.97,43.85,43.85,92710.0,42.0021,42.0595,41.9447,41.9447,92710.0
2022-11-29 11:30:00,43.88,43.95,43.85,43.94,65215.0,41.9734,42.0404,41.9447,42.0308,65215.0
2022-11-29 11:40:00,43.94,43.96,43.91,43.93,21560.0,42.0308,42.0499,42.0021,42.0212,21560.0
2022-11-29 11:50:00,43.93,44.03,43.92,44.01,31550.0,42.0212,42.1169,42.0117,42.0978,31550.0
2022-11-29 12:00:00,43.99,43.99,43.92,43.99,18525.0,42.0786,42.0786,42.0117,42.0786,18525.0
2022-11-29 12:10:00,43.99,44.0,43.87,43.91,21180.0,42.0786,42.0882,41.9638,42.0021,21180.0
2022-11-29 12:20:00,43.9,43.94,43.87,43.9,16200.0,41.9925,42.0308,41.9638,41.9925,16200.0
2022-11-29 12:30:00,43.92,44.08,43.92,44.08,23890.0,42.0117,42.1647,42.0117,42.1647,23890.0
2022-11-29 12:40:00,44.08,44.09,44.06,44.07,20690.0,42.1647,42.1743,42.1456,42.1552,20690.0
2022-11-29 12:50:00,44.09,44.15,44.09,44.09,16140.0,42.1743,42.2317,42.1743,42.1743,16140.0
2022-11-29 13:00:00,44.09,44.15,44.07,44.11,19105.0,42.1743,42.2317,42.1552,42.1934,19105.0
2022-11-29 13:10:00,44.11,44.15,44.05,44.1,26075.0,42.1934,42.2317,42.136,42.1839,26075.0
2022-11-29 13:20:00,44.08,44.1,43.97,43.98,18780.0,42.1647,42.1839,42.0595,42.0691,18780.0
2022-11-29 13:30:00,43.96,44.08,43.96,44.08,8690.0,42.0499,42.1647,42.0499,42.1647,8690.0
2022-11-29 13:40:00,44.05,44.11,44.05,44.05,36500.0,42.136,42.1934,42.136,42.136,36500.0
2022-11-29 13:50:00,44.05,44.05,43.93,43.96,24190.0,42.136,42.136,42.0212,42.0499,24190.0
2022-11-29 14:00:00,43.97,44.08,43.96,44.03,26900.0,42.0595,42.1647,42.0499,42.1169,26900.0
2022-11-29 14:10:00,44.03,44.04,43.97,43.99,21800.0,42.1169,42.1265,42.0595,42.0786,21800.0
2022-11-29 14:20:00,43.97,43.97,43.88,43.89,27165.0,42.0595,42.0595,41.9734,41.983,27165.0
2022-11-29 14:30:00,43.87,43.89,43.79,43.81,32870.0,41.9638,41.983,41.8873,41.9065,32870.0
2022-11-29 14:40:00,43.8,43.8,43.73,43.75,29360.0,41.8969,41.8969,41.8299,41.8491,29360.0
2022-11-29 14:50:00,43.77,43.77,43.71,43.75,27840.0,41.8682,41.8682,41.8108,41.8491,27840.0
2022-11-29 15:00:00,43.75,43.81,43.72,43.76,36940.0,41.8491,41.9065,41.8204,41.8586,36940.0
2022-11-29 15:10:00,43.76,43.76,43.71,43.73,40300.0,41.8586,41.8586,41.8108,41.8299,40300.0
2022-11-29 15:20:00,43.71,43.74,43.68,43.71,41100.0,41.8108,41.8395,41.7821,41.8108,41100.0
2022-11-29 15:30:00,43.72,43.79,43.7,43.76,65250.0,41.8204,41.8873,41.8012,41.8586,65250.0
2022-11-29 15:40:00,43.77,43.83,43.69,43.72,103860.0,41.8682,41.9256,41.7917,41.8204,103860.0
2022-11-29 15:50:00,43.73,43.84,43.72,43.81,307705.0,41.8299,41.9352,41.8204,41.9065,307705.0
2022-11-30 09:30:00,43.82,44.13,43.66,43.66,127410.0,41.916,42.2126,41.763,41.763,127410.0
2022-11-30 09:40:00,43.69,43.9,43.69,43.86,14500.0,41.7917,41.9925,41.7917,41.9543,14500.0
2022-11-30 09:50:00,43.94,43.99,43.83,43.91,41760.0,42.0308,42.0786,41.9256,42.0021,41760.0
2022-11-30 10:00:00,43.92,44.06,43.87,44.06,26205.0,42.0117,42.1456,41.9638,42.1456,26205.0
2022-11-30 10:10:00,44.06,44.11,43.97,44.01,49770.0,42.1456,42.1934,42.0595,42.0978,49770.0
2022-11-30 10:20:00,43.99,44.09,43.96,43.96,45515.0,42.0786,42.1743,42.0499,42.0499,45515.0
2022-11-30 10:30:00,43.96,44.02,43.96,44.02,19315.0,42.0499,42.1073,42.0499,42.1073,19315.0
2022-11-30 10:40:00,44.02,44.07,43.82,43.82,42845.0,42.1073,42.1552,41.916,41.916,42845.0
2022-11-30 10:50:00,43.79,43.81,43.64,43.77,57250.0,41.8873,41.9065,41.7438,41.8682,57250.0
2022-11-30 11:00:00,43.77,43.91,43.72,43.87,32125.0,41.8682,42.0021,41.8204,41.9638,32125.0
2022-11-30 11:10:00,43.89,43.96,43.86,43.88,23380.0,41.983,42.0499,41.9543,41.9734,23380.0
2022-11-30 11:20:00,43.87,43.99,43.86,43.98,67405.0,41.9638,42.0786,41.9543,42.0691,67405.0
2022-11-30 11:30:00,43.97,43.99,43.92,43.97,28000.0,42.0595,42.0786,42.0117,42.0595,28000.0
2022-11-30 11:40:00,43.98,44.01,43.91,44.01,45045.0,42.0691,42.0978,42.0021,42.0978,45045.0
2022-11-30 11:50:00,44.05,44.05,43.97,44.04,37465.0,42.136,42.136,42.0595,42.1265,37465.0
2022-11-30 12:00:00,44.05,44.07,43.98,43.98,37500.0,42.136,42.1552,42.0691,42.0691,37500.0
2022-11-30 12:10:00,43.99,43.99,43.82,43.82,24500.0,42.0786,42.0786,41.916,41.916,24500.0
2022-11-30 12:20:00,43.82,43.91,43.74,43.91,20275.0,41.916,42.0021,41.8395,42.0021,20275.0
2022-11-30 12:30:00,43.91,43.96,43.86,43.9,23040.0,42.0021,42.0499,41.9543,41.9925,23040.0
2022-11-30 12:40:00,43.92,43.96,43.89,43.95,22750.0,42.0117,42.0499,41.983,42.0404,22750.0
2022-11-30 12:50:00,43.95,44.01,43.94,43.96,33335.0,42.0404,42.0978,42.0308,42.0499,33335.0
2022-11-30 13:00:00,43.97,44.05,43.96,44.05,16965.0,42.0595,42.136,42.0499,42.136,16965.0
2022-11-30 13:10:00,44.07,44.14,44.07,44.08,26500.0,42.1552,42.2221,42.1552,42.1647,26500.0
2022-11-30 13:20:00,44.08,44.13,44.06,44.12,31785.0,42.1647,42.2126,42.1456,42.203,31785.0
2022-11-30 13:30:00,44.1,44.52,44.05,44.46,59955.0,42.1839,42.5856,42.136,42.5282,59955.0
2022-11-30 13:40:00,44.46,44.49,44.3,44.4,32585.0,42.5282,42.5569,42.3752,42.4708,32585.0
2022-11-30 13:50:00,44.39,44.53,44.25,44.53,49905.0,42.4613,42.5952,42.3273,42.5952,49905.0
2022-11-30 14:00:00,44.55,44.63,44.51,44.55,38835.0,42.6143,42.6908,42.576,42.6143,38835.0
2022-11-30 14:10:00,44.53,44.83,44.53,44.82,44730.0,42.5952,42.8821,42.5952,42.8726,44730.0
2022-11-30 14:20:00,44.82,44.84,44.74,44.79,43150.0,42.8726,42.8917,42.796,42.8439,43150.0
2022-11-30 14:30:00,44.79,44.81,44.72,44.72,59855.0,42.8439,42.863,42.7769,42.7769,59855.0
2022-11-30 14:40:00,44.73,44.75,44.62,44.73,54360.0,42.7865,42.8056,42.6813,42.7865,54360.0
2022-11-30 14:50:00,44.74,44.8,44.67,44.78,75840.0,42.796,42.8534,42.7291,42.8343,75840.0
2022-11-30 15:00:00,44.77,44.91,44.76,44.84,126185.0,42.8247,42.9587,42.8152,42.8917,126185.0
2022-11-30 15:10:00,44.84,44.98,44.79,44.96,75470.0,42.8917,43.0256,42.8439,43.0065,75470.0
2022-11-30 15:20:00,44.95,45.11,44.94,45.09,62855.0,42.9969,43.15,42.9874,43.1308,62855.0
2022-11-30 15:30:00,45.09,45.21,45.04,45.14,182605.0,43.1308,43.2456,43.083,43.1787,182605.0
2022-11-30 15:40:00,45.12,45.17,45.09,45.16,166540.0,43.1595,43.2074,43.1308,43.1978,166540.0
2022-11-30 15:50:00,45.15,45.42,44.94,45.26,615900.0,43.1882,43.4465,42.9874,43.2935,615900.0
2022-12-01 09:30:00,45.65,45.96,44.74,44.84,162880.0,43.6665,43.963,42.796,42.8917,162880.0
2022-12-01 09:40:00,44.85,45.19,44.79,45.14,50765.0,42.9013,43.2265,42.8439,43.1787,50765.0
2022-12-01 09:50:00,45.14,45.36,45.13,45.28,20715.0,43.1787,43.3891,43.1691,43.3126,20715.0
2022-12-01 10:00:00,45.28,45.35,45.01,45.19,52465.0,43.3126,43.3795,43.0543,43.2265,52465.0
2022-12-01 10:10:00,45.15,45.19,45.04,45.11,21740.0,43.1882,43.2265,43.083,43.15,21740.0
2022-12-01 10:20:00,45.12,45.14,44.93,44.95,46680.0,43.1595,43.1787,42.9778,42.9969,46680.0
2022-12-01 10:30:00,44.94,45.04,44.83,44.91,179060.0,42.9874,43.083,42.8821,42.9587,179060.0
2022-12-01 10:40:00,44.89,45.12,44.86,45.09,92955.0,42.9395,43.1595,42.9108,43.1308,92955.0
2022-12-01 10:50:00,45.12,45.14,45.0,45.11,79000.0,43.1595,43.1787,43.0447,43.15,79000.0
2022-12-01 11:00:00,45.11,45.11,44.92,44.92,133615.0,43.15,43.15,42.9682,42.9682,133615.0
2022-12-01 11:10:00,44.91,44.93,44.72,44.77,132095.0,42.9587,42.9778,42.7769,42.8247,132095.0
2022-12-01 11:20:00,44.77,44.79,44.64,44.67,48905.0,42.8247,42.8439,42.7004,42.7291,48905.0
2022-12-01 11:30:00,44.65,44.8,44.65,44.7,52540.0,42.71,42.8534,42.71,42.7578,52540.0
2022-12-01 11:40:00,44.72,44.8,44.68,44.69,25960.0,42.7769,42.8534,42.7387,42.7482,25960.0
2022-12-01 11:50:00,44.72,44.86,44.66,44.83,28600.0,42.7769,42.9108,42.7195,42.8821,28600.0
2022-12-01 12:00:00,44.84,44.84,44.7,44.72,15820.0,42.8917,42.8917,42.7578,42.7769,15820.0
2022-12-01 12:10:00,44.73,44.77,44.67,44.75,38250.0,42.7865,42.8247,42.7291,42.8056,38250.0
2022-12-01 12:20:00,44.76,44.83,44.74,44.8,50165.0,42.8152,42.8821,42.796,42.8534,50165.0
2022-12-01 12:30:00,44.81,44.92,44.8,44.87,28490.0,42.863,42.9682,42.8534,42.9204,28490.0
2022-12-01 12:40:00,44.87,44.91,44.8,44.84,55360.0,42.9204,42.9587,42.8534,42.8917,55360.0
2022-12-01 12:50:00,44.85,44.92,44.83,44.85,51500.0,42.9013,42.9682,42.8821,42.9013,51500.0
2022-12-01 13:00:00,44.84,44.92,44.83,44.87,38670.0,42.8917,42.9682,42.8821,42.9204,38670.0
2022-12-01 13:10:00,44.87,44.96,44.8,44.8,58370.0,42.9204,43.0065,42.8534,42.8534,58370.0
2022-12-01 13:20:00,44.8,44.89,44.8,44.83,34920.0,42.8534,42.9395,42.8534,42.8821,34920.0
2022-12-01 13:30:00,44.83,44.85,44.75,44.75,19175.0,42.8821,42.9013,42.8056,42.8056,19175.0
2022-12-01 13:40:00,44.77,44.88,44.77,44.86,86125.0,42.8247,42.93,42.8247,42.9108,86125.0
2022-12-01 13:50:00,44.87,44.87,44.81,44.84,79830.0,42.9204,42.9204,42.863,42.8917,79830.0
2022-12-01 14:00:00,44.84,44.87,44.76,44.77,32180.0,42.8917,42.9204,42.8152,42.8247,32180.0
2022-12-01 14:10:00,44.78,44.84,44.75,44.83,36705.0,42.8343,42.8917,42.8056,42.8821,36705.0
2022-12-01 14:20:00,44.84,44.87,44.75,44.83,42980.0,42.8917,42.9204,42.8056,42.8821,42980.0
2022-12-01 14:30:00,44.84,44.84,44.77,44.79,27735.0,42.8917,42.8917,42.8247,42.8439,27735.0
2022-12-01 14:40:00,44.79,44.82,44.72,44.82,47445.0,42.8439,42.8726,42.7769,42.8726,47445.0
2022-12-01 14:50:00,44.81,44.87,44.81,44.85,39725.0,42.863,42.9204,42.863,42.9013,39725.0
2022-12-01 15:00:00,44.85,44.99,44.85,44.99,30780.0,42.9013,43.0352,42.9013,43.0352,30780.0
2022-12-01 15:10:00,44.99,45.04,44.93,44.95,32725.0,43.0352,43.083,42.9778,42.9969,32725.0
2022-12-01 15:20:00,44.95,45.03,44.92,45.03,29185.0,42.9969,43.0734,42.9682,43.0734,29185.0
2022-12-01 15:30:00,45.03,45.03,44.96,44.98,84520.0,43.0734,43.0734,43.0065,43.0256,84520.0
2022-12-01 15:40:00,44.98,45.09,44.95,44.95,79090.0,43.0256,43.1308,42.9969,42.9969,79090.0
2022-12-01 15:50:00,44.97,45.03,44.89,44.92,272770.0,43.0161,43.0734,42.9395,42.9682,272770.0
2022-12-02 09:30:00,44.73,45.13,44.22,44.33,159810.0,42.7865,43.1691,42.2986,42.4039,159810.0
2022-12-02 09:40:00,44.19,44.35,44.15,44.28,37790.0,42.2699,42.423,42.2317,42.356,37790.0
2022-12-02 09:50:00,44.26,44.44,44.24,44.29,43020.0,42.3369,42.5091,42.3178,42.3656,43020.0
2022-12-02 10:00:00,44.31,44.48,44.28,44.43,26085.0,42.3847,42.5473,42.356,42.4995,26085.0
2022-12-02 10:10:00,44.48,44.59,44.34,44.4,76380.0,42.5473,42.6526,42.4134,42.4708,76380.0
2022-12-02 10:20:00,44.4,44.57,44.37,44.5,269135.0,42.4708,42.6334,42.4421,42.5665,269135.0
2022-12-02 10:30:00,44.49,44.56,44.36,44.51,33625.0,42.5569,42.6239,42.4326,42.576,33625.0
2022-12-02 10:40:00,44.48,44.56,44.42,44.56,31885.0,42.5473,42.6239,42.49,42.6239,31885.0
2022-12-02 10:50:00,44.6,44.71,44.53,44.66,20600.0,42.6621,42.7673,42.5952,42.7195,20600.0
2022-12-02 11:00:00,44.64,44.64,44.57,44.61,34500.0,42.7004,42.7004,42.6334,42.6717,34500.0
2022-12-02 11:10:00,44.61,44.73,44.59,44.7,30725.0,42.6717,42.7865,42.6526,42.7578,30725.0
2022-12-02 11:20:00,44.74,44.87,44.72,44.87,27925.0,42.796,42.9204,42.7769,42.9204,27925.0
2022-12-02 11:30:00,44.84,44.94,44.84,44.94,34865.0,42.8917,42.9874,42.8917,42.9874,34865.0
2022-12-02 11:40:00,44.94,45.04,44.92,44.95,26225.0,42.9874,43.083,42.9682,42.9969,26225.0
2022-12-02 11:50:00,44.97,44.97,44.91,44.94,17190.0,43.0161,43.0161,42.9587,42.9874,17190.0
2022-12-02 12:00:00,44.92,45.06,44.92,45.02,21925.0,42.9682,43.1021,42.9682,43.0639,21925.0
2022-12-02 12:10:00,45.04,45.07,45.0,45.04,22330.0,43.083,43.1117,43.0447,43.083,22330.0
2022-12-02 12:20:00,45.02,45.02,44.97,44.97,15210.0,43.0639,43.0639,43.0161,43.0161,15210.0
2022-12-02 12:30:00,44.98,45.03,44.94,44.94,19175.0,43.0256,43.0734,42.9874,42.9874,19175.0
2022-12-02 12:40:00,44.97,45.0,44.97,44.98,9760.0,43.0161,43.0447,43.0161,43.0256,9760.0
2022-12-02 12:50:00,44.99,44.99,44.94,44.96,23275.0,43.0352,43.0352,42.9874,43.0065,23275.0
2022-12-02 13:00:00,44.96,44.98,44.89,44.9,20300.0,43.0065,43.0256,42.9395,42.9491,20300.0
2022-12-02 13:10:00,44.9,44.96,44.88,44.95,18770.0,42.9491,43.0065,42.93,42.9969,18770.0
2022-12-02 13:20:00,44.92,44.96,44.89,44.93,17000.0,42.9682,43.0065,42.9395,42.9778,17000.0
2022-12-02 13:30:00,44.92,44.96,44.89,44.91,13660.0,42.9682,43.0065,42.9395,42.9587,13660.0
2022-12-02 13:40:00,44.9,44.94,44.9,44.94,14730.0,42.9491,42.9874,42.9491,42.9874,14730.0
2022-12-02 13:50:00,44.92,44.94,44.9,44.9,14015.0,42.9682,42.9874,42.9491,42.9491,14015.0
2022-12-02 14:00:00,44.91,44.99,44.86,44.86,35125.0,42.9587,43.0352,42.9108,42.9108,35125.0
2022-12-02 14:10:00,44.85,44.92,44.76,44.92,132285.0,42.9013,42.9682,42.8152,42.9682,132285.0
2022-12-02 14:20:00,44.91,44.91,44.85,44.9,10350.0,42.9587,42.9587,42.9013,42.9491,10350.0
2022-12-02 14:30:00,44.86,44.93,44.83,44.88,20500.0,42.9108,42.9778,42.8821,42.93,20500.0
2022-12-02 14:40:00,44.9,45.03,44.9,45.03,17000.0,42.9491,43.0734,42.9491,43.0734,17000.0
2022-12-02 14:50:00,45.02,45.11,45.01,45.1,23320.0,43.0639,43.15,43.0543,43.1404,23320.0
2022-12-02 15:00:00,45.09,45.17,45.09,45.14,32975.0,43.1308,43.2074,43.1308,43.1787,32975.0
2022-12-02 15:10:00,45.12,45.12,45.04,45.05,44155.0,43.1595,43.1595,43.083,43.0926,44155.0
2022-12-02 15:20:00,45.05,45.05,44.97,44.98,25055.0,43.0926,43.0926,43.0161,43.0256,25055.0
2022-12-02 15:30:00,44.97,44.99,44.89,44.89,45355.0,43.0161,43.0352,42.9395,42.9395,45355.0
2022-12-02 15:40:00,44.89,44.9,44.77,44.82,117730.0,42.9395,42.9491,42.8247,42.8726,117730.0
2022-12-02 15:50:00,44.82,44.99,44.79,44.99,230675.0,42.8726,43.0352,42.8439,43.0352,230675.0
2022-12-05 09:30:00,44.37,44.68,44.2,44.6,150570.0,42.4421,42.7387,42.2795,42.6621,150570.0
2022-12-05 09:40:00,44.6,44.6,44.36,44.4,190980.0,42.6621,42.6621,42.4326,42.4708,190980.0
2022-12-05 09:50:00,44.37,44.46,44.09,44.19,78970.0,42.4421,42.5282,42.1743,42.2699,78970.0
2022-12-05 10:00:00,44.1,44.24,44.07,44.09,29370.0,42.1839,42.3178,42.1552,42.1743,29370.0
2022-12-05 10:10:00,44.13,44.24,44.09,44.19,29550.0,42.2126,42.3178,42.1743,42.2699,29550.0
2022-12-05 10:20:00,44.22,44.26,44.13,44.13,32895.0,42.2986,42.3369,42.2126,42.2126,32895.0
2022-12-05 10:30:00,44.18,44.27,44.1,44.2,26350.0,42.2604,42.3465,42.1839,42.2795,26350.0
2022-12-05 10:40:00,44.22,44.35,44.21,44.3,48980.0,42.2986,42.423,42.2891,42.3752,48980.0
2022-12-05 10:50:00,44.32,44.5,44.3,44.5,53295.0,42.3943,42.5665,42.3752,42.5665,53295.0
2022-12-05 11:00:00,44.5,44.55,44.4,44.41,37485.0,42.5665,42.6143,42.4708,42.4804,37485.0
2022-12-05 11:10:00,44.41,44.47,44.39,44.4,51440.0,42.4804,42.5378,42.4613,42.4708,51440.0
2022-12-05 11:20:00,44.4,44.41,44.25,44.32,193015.0,42.4708,42.4804,42.3273,42.3943,193015.0
2022-12-05 11:30:00,44.34,44.37,44.31,44.33,73925.0,42.4134,42.4421,42.3847,42.4039,73925.0
2022-12-05 11:40:00,44.35,44.38,44.32,44.37,54545.0,42.423,42.4517,42.3943,42.4421,54545.0
2022-12-05 11:50:00,44.37,44.42,44.3,44.34,72625.0,42.4421,42.49,42.3752,42.4134,72625.0
2022-12-05 12:00:00,44.36,44.39,44.31,44.32,88220.0,42.4326,42.4613,42.3847,42.3943,88220.0
2022-12-05 12:10:00,44.34,44.47,44.33,44.41,68145.0,42.4134,42.5378,42.4039,42.4804,68145.0
2022-12-05 12:20:00,44.42,44.52,44.42,44.43,21165.0,42.49,42.5856,42.49,42.4995,21165.0
2022-12-05 12:30:00,44.45,44.45,44.17,44.17,116935.0,42.5186,42.5186,42.2508,42.2508,116935.0
2022-12-05 12:40:00,44.14,44.16,44.01,44.12,163010.0,42.2221,42.2412,42.0978,42.203,163010.0
2022-12-05 12:50:00,44.09,44.13,44.03,44.05,26175.0,42.1743,42.2126,42.1169,42.136,26175.0
2022-12-05 13:00:00,44.07,44.11,44.04,44.08,45105.0,42.1552,42.1934,42.1265,42.1647,45105.0
2022-12-05 13:10:00,44.09,44.2,44.07,44.2,24755.0,42.1743,42.2795,42.1552,42.2795,24755.0
2022-12-05 13:20:00,44.17,44.17,44.01,44.1,32760.0,42.2508,42.2508,42.0978,42.1839,32760.0
2022-12-05 13:30:00,44.11,44.14,44.04,44.13,49965.0,42.1934,42.2221,42.1265,42.2126,49965.0
2022-12-05 13:40:00,44.13,44.2,44.09,44.18,28000.0,42.2126,42.2795,42.1743,42.2604,28000.0
2022-12-05 13:50:00,44.18,44.18,44.06,44.08,18500.0,42.2604,42.2604,42.1456,42.1647,18500.0
2022-12-05 14:00:00,44.09,44.09,44.04,44.07,11000.0,42.1743,42.1743,42.1265,42.1552,11000.0
2022-12-05 14:10:00,44.07,44.12,44.05,44.08,27895.0,42.1552,42.203,42.136,42.1647,27895.0
2022-12-05 14:20:00,44.06,44.07,44.02,44.03,26415.0,42.1456,42.1552,42.1073,42.1169,26415.0
2022-12-05 14:30:00,44.03,44.09,43.97,44.07,30125.0,42.1169,42.1743,42.0595,42.1552,30125.0
2022-12-05 14:40:00,44.05,44.06,43.95,44.02,74030.0,42.136,42.1456,42.0404,42.1073,74030.0
2022-12-05 14:50:00,44.03,44.16,44.03,44.11,27480.0,42.1169,42.2412,42.1169,42.1934,27480.0
2022-12-05 15:00:00,44.13,44.14,44.08,44.09,42850.0,42.2126,42.2221,42.1647,42.1743,42850.0
2022-12-05 15:10:00,44.08,44.15,44.08,44.12,43205.0,42.1647,42.2317,42.1647,42.203,43205.0
2022-12-05 15:20:00,44.11,44.13,44.04,44.05,53375.0,42.1934,42.2126,42.1265,42.136,53375.0
2022-12-05 15:30:00,44.05,44.16,44.02,44.09,62945.0,42.136,42.2412,42.1073,42.1743,62945.0
2022-12-05 15:40:00,44.07,44.07,44.0,44.02,79490.0,42.1552,42.1552,42.0882,42.1073,79490.0
2022-12-05 15:50:00,44.03,44.22,44.0,44.19,435325.0,42.1169,42.2986,42.0882,42.2699,435325.0
2022-12-06 09:30:00,44.12,44.26,43.96,44.09,69050.0,42.203,42.3369,42.0499,42.1743,69050.0
2022-12-06 09:40:00,44.08,44.24,43.9,44.24,92860.0,42.1647,42.3178,41.9925,42.3178,92860.0
2022-12-06 09:50:00,44.26,44.31,43.91,43.91,20500.0,42.3369,42.3847,42.0021,42.0021,20500.0
2022-12-06 10:00:00,43.94,43.97,43.77,43.88,56595.0,42.0308,42.0595,41.8682,41.9734,56595.0
2022-12-06 10:10:00,43.85,43.89,43.76,43.88,29525.0,41.9447,41.983,41.8586,41.9734,29525.0
2022-12-06 10:20:00,43.88,43.89,43.7,43.7,16085.0,41.9734,41.983,41.8012,41.8012,16085.0
2022-12-06 10:30:00,43.72,43.8,43.67,43.73,30620.0,41.8204,41.8969,41.7725,41.8299,30620.0
2022-12-06 10:40:00,43.72,43.73,43.61,43.68,30195.0,41.8204,41.8299,41.7151,41.7821,30195.0
2022-12-06 10:50:00,43.68,43.71,43.51,43.52,13500.0,41.7821,41.8108,41.6195,41.6291,13500.0
2022-12-06 11:00:00,43.5,43.53,43.34,43.43,115905.0,41.6099,41.6386,41.4569,41.543,115905.0
2022-12-06 11:10:00,43.46,43.48,43.27,43.3,45810.0,41.5717,41.5908,41.3899,41.4186,45810.0
2022-12-06 11:20:00,43.32,43.4,43.32,43.38,12500.0,41.4377,41.5143,41.4377,41.4951,12500.0
2022-12-06 11:30:00,43.41,43.42,43.29,43.3,15400.0,41.5238,41.5334,41.409,41.4186,15400.0
2022-12-06 11:40:00,43.3,43.34,43.23,43.31,22190.0,41.4186,41.4569,41.3517,41.4282,22190.0
2022-12-06 11:50:00,43.33,43.36,43.23,43.29,14495.0,41.4473,41.476,41.3517,41.409,14495.0
2022-12-06 12:00:00,43.29,43.38,43.27,43.34,126140.0,41.409,41.4951,41.3899,41.4569,126140.0
2022-12-06 12:10:00,43.34,43.37,43.17,43.17,89720.0,41.4569,41.4856,41.2943,41.2943,89720.0
2022-12-06 12:20:00,43.18,43.35,43.18,43.35,28285.0,41.3038,41.4664,41.3038,41.4664,28285.0
2022-12-06 12:30:00,43.35,43.37,43.32,43.36,23925.0,41.4664,41.4856,41.4377,41.476,23925.0
2022-12-06 12:40:00,43.35,43.4,43.34,43.39,52040.0,41.4664,41.5143,41.4569,41.5047,52040.0
2022-12-06 12:50:00,43.38,43.5,43.37,43.47,58250.0,41.4951,41.6099,41.4856,41.5812,58250.0
2022-12-06 13:00:00,43.48,43.51,43.33,43.4,115275.0,41.5908,41.6195,41.4473,41.5143,115275.0
2022-12-06 13:10:00,43.4,43.4,43.27,43.27,32605.0,41.5143,41.5143,41.3899,41.3899,32605.0
2022-12-06 13:20:00,43.25,43.26,43.07,43.09,34210.0,41.3708,41.3804,41.1986,41.2177,34210.0
2022-12-06 13:30:00,43.09,43.16,43.03,43.14,53375.0,41.2177,41.2847,41.1603,41.2656,53375.0
2022-12-06 13:40:00,43.12,43.14,43.05,43.07,25845.0,41.2464,41.2656,41.1795,41.1986,25845.0
2022-12-06 13:50:00,43.03,43.07,42.95,43.04,86565.0,41.1603,41.1986,41.0838,41.1699,86565.0
2022-12-06 14:00:00,43.06,43.08,42.94,42.97,37425.0,41.189,41.2082,41.0743,41.103,37425.0
2022-12-06 14:10:00,42.96,43.04,42.94,43.02,37620.0,41.0934,41.1699,41.0743,41.1508,37620.0
2022-12-06 14:20:00,43.02,43.06,42.97,42.97,34100.0,41.1508,41.189,41.103,41.103,34100.0
2022-12-06 14:30:00,42.97,43.02,42.93,43.01,72850.0,41.103,41.1508,41.0647,41.1412,72850.0
2022-12-06 14:40:00,43.01,43.09,43.0,43.09,58740.0,41.1412,41.2177,41.1316,41.2177,58740.0
2022-12-06 14:50:00,43.05,43.24,43.04,43.22,42635.0,41.1795,41.3612,41.1699,41.3421,42635.0
2022-12-06 15:00:00,43.21,43.27,43.21,43.23,41500.0,41.3325,41.3899,41.3325,41.3517,41500.0
2022-12-06 15:10:00,43.24,43.27,43.14,43.16,38140.0,41.3612,41.3899,41.2656,41.2847,38140.0
2022-12-06 15:20:00,43.16,43.18,43.09,43.17,42205.0,41.2847,41.3038,41.2177,41.2943,42205.0
2022-12-06 15:30:00,43.18,43.3,43.13,43.29,60095.0,41.3038,41.4186,41.256,41.409,60095.0
2022-12-06 15:40:00,43.3,43.42,43.26,43.42,43625.0,41.4186,41.5334,41.3804,41.5334,43625.0
2022-12-06 15:50:00,43.41,43.45,43.34,43.42,274755.0,41.5238,41.5621,41.4569,41.5334,274755.0
2022-12-07 09:30:00,43.33,44.29,43.33,44.11,60665.0,41.4473,42.3656,41.4473,42.1934,60665.0
2022-12-07 09:40:00,44.06,44.06,43.83,43.86,22285.0,42.1456,42.1456,41.9256,41.9543,22285.0
2022-12-07 09:50:00,43.88,43.93,43.82,43.92,62380.0,41.9734,42.0212,41.916,42.0117,62380.0
2022-12-07 10:00:00,43.88,44.15,43.82,44.0,65035.0,41.9734,42.2317,41.916,42.0882,65035.0
2022-12-07 10:10:00,44.0,44.06,43.85,43.94,53980.0,42.0882,42.1456,41.9447,42.0308,53980.0
2022-12-07 10:20:00,43.93,44.11,43.93,44.11,48980.0,42.0212,42.1934,42.0212,42.1934,48980.0
2022-12-07 10:30:00,44.09,44.17,43.93,43.95,66130.0,42.1743,42.2508,42.0212,42.0404,66130.0
2022-12-07 10:40:00,43.96,44.2,43.96,44.2,18850.0,42.0499,42.2795,42.0499,42.2795,18850.0
2022-12-07 10:50:00,44.18,44.22,44.11,44.17,31925.0,42.2604,42.2986,42.1934,42.2508,31925.0
2022-12-07 11:00:00,44.18,44.21,44.07,44.07,24165.0,42.2604,42.2891,42.1552,42.1552,24165.0
2022-12-07 11:10:00,44.08,44.09,43.99,44.02,20755.0,42.1647,42.1743,42.0786,42.1073,20755.0
2022-12-07 11:20:00,44.03,44.03,43.91,43.91,31995.0,42.1169,42.1169,42.0021,42.0021,31995.0
2022-12-07 11:30:00,43.89,44.0,43.88,43.94,48190.0,41.983,42.0882,41.9734,42.0308,48190.0
2022-12-07 11:40:00,43.94,43.95,43.79,43.8,12625.0,42.0308,42.0404,41.8873,41.8969,12625.0
2022-12-07 11:50:00,43.76,43.87,43.72,43.84,33740.0,41.8586,41.9638,41.8204,41.9352,33740.0
2022-12-07 12:00:00,43.81,43.81,43.7,43.71,13000.0,41.9065,41.9065,41.8012,41.8108,13000.0
2022-12-07 12:10:00,43.72,43.78,43.69,43.74,14810.0,41.8204,41.8778,41.7917,41.8395,14810.0
2022-12-07 12:20:00,43.72,43.74,43.68,43.68,13500.0,41.8204,41.8395,41.7821,41.7821,13500.0
2022-12-07 12:30:00,43.69,43.69,43.65,43.65,21520.0,41.7917,41.7917,41.7534,41.7534,21520.0
2022-12-07 12:40:00,43.67,43.76,43.66,43.76,29075.0,41.7725,41.8586,41.763,41.8586,29075.0
2022-12-07 12:50:00,43.79,43.8,43.74,43.77,34995.0,41.8873,41.8969,41.8395,41.8682,34995.0
2022-12-07 13:00:00,43.74,43.75,43.65,43.71,20560.0,41.8395,41.8491,41.7534,41.8108,20560.0
2022-12-07 13:10:00,43.71,43.72,43.67,43.72,20320.0,41.8108,41.8204,41.7725,41.8204,20320.0
2022-12-07 13:20:00,43.68,43.69,43.63,43.66,13120.0,41.7821,41.7917,41.7343,41.763,13120.0
2022-12-07 13:30:00,43.64,43.7,43.63,43.66,19425.0,41.7438,41.8012,41.7343,41.763,19425.0
2022-12-07 13:40:00,43.67,43.69,43.58,43.58,37545.0,41.7725,41.7917,41.6864,41.6864,37545.0
2022-12-07 13:50:00,43.57,43.57,43.52,43.53,17480.0,41.6769,41.6769,41.6291,41.6386,17480.0
2022-12-07 14:00:00,43.53,43.55,43.47,43.5,20250.0,41.6386,41.6578,41.5812,41.6099,20250.0
2022-12-07 14:10:00,43.51,43.59,43.5,43.53,26275.0,41.6195,41.696,41.6099,41.6386,26275.0
2022-12-07 14:20:00,43.53,43.56,43.49,43.55,23610.0,41.6386,41.6673,41.6004,41.6578,23610.0
2022-12-07 14:30:00,43.56,43.59,43.54,43.56,15525.0,41.6673,41.696,41.6482,41.6673,15525.0
2022-12-07 14:40:00,43.56,43.57,43.5,43.52,34365.0,41.6673,41.6769,41.6099,41.6291,34365.0
2022-12-07 14:50:00,43.51,43.51,43.45,43.47,20575.0,41.6195,41.6195,41.5621,41.5812,20575.0
2022-12-07 15:00:00,43.46,43.47,43.39,43.41,15140.0,41.5717,41.5812,41.5047,41.5238,15140.0
2022-12-07 15:10:00,43.41,43.41,43.28,43.28,22465.0,41.5238,41.5238,41.3995,41.3995,22465.0
2022-12-07 15:20:00,43.28,43.33,43.26,43.31,47955.0,41.3995,41.4473,41.3804,41.4282,47955.0
2022-12-07 15:30:00,43.31,43.35,43.3,43.34,36835.0,41.4282,41.4664,41.4186,41.4569,36835.0
2022-12-07 15:40:00,43.34,43.35,43.28,43.31,71525.0,41.4569,41.4664,41.3995,41.4282,71525.0
2022-12-07 15:50:00,43.3,43.49,43.29,43.46,254360.0,41.4186,41.6004,41.409,41.5717,254360.0
2022-12-08 09:30:00,43.51,43.67,43.21,43.44,43905.0,41.6195,41.7725,41.3325,41.5525,43905.0
2022-12-08 09:40:00,43.5,43.52,43.34,43.51,20720.0,41.6099,41.6291,41.4569,41.6195,20720.0
2022-12-08 09:50:00,43.51,43.62,43.48,43.59,24865.0,41.6195,41.7247,41.5908,41.696,24865.0
2022-12-08 10:00:00,43.62,43.79,43.6,43.79,14165.0,41.7247,41.8873,41.7056,41.8873,14165.0
2022-12-08 10:10:00,43.81,43.89,43.76,43.83,82495.0,41.9065,41.983,41.8586,41.9256,82495.0
2022-12-08 10:20:00,43.84,44.02,43.84,43.99,69660.0,41.9352,42.1073,41.9352,42.0786,69660.0
2022-12-08 10:30:00,44.01,44.01,43.91,43.95,27000.0,42.0978,42.0978,42.0021,42.0404,27000.0
2022-12-08 10:40:00,44.0,44.01,43.93,44.0,20465.0,42.0882,42.0978,42.0212,42.0882,20465.0
2022-12-08 10:50:00,44.0,44.01,43.9,43.91,24080.0,42.0882,42.0978,41.9925,42.0021,24080.0
2022-12-08 11:00:00,43.9,43.92,43.77,43.77,26000.0,41.9925,42.0117,41.8682,41.8682,26000.0
2022-12-08 11:10:00,43.8,43.87,43.72,43.75,29000.0,41.8969,41.9638,41.8204,41.8491,29000.0
2022-12-08 11:20:00,43.75,43.86,43.72,43.83,49505.0,41.8491,41.9543,41.8204,41.9256,49505.0
2022-12-08 11:30:00,43.84,43.95,43.84,43.95,48515.0,41.9352,42.0404,41.9352,42.0404,48515.0
2022-12-08 11:40:00,43.95,43.95,43.85,43.92,23070.0,42.0404,42.0404,41.9447,42.0117,23070.0
2022-12-08 11:50:00,43.93,43.94,43.83,43.86,18700.0,42.0212,42.0308,41.9256,41.9543,18700.0
2022-12-08 12:00:00,43.88,43.91,43.81,43.9,34825.0,41.9734,42.0021,41.9065,41.9925,34825.0
2022-12-08 12:10:00,43.88,43.98,43.88,43.92,20500.0,41.9734,42.0691,41.9734,42.0117,20500.0
2022-12-08 12:20:00,43.93,43.97,43.87,43.9,25845.0,42.0212,42.0595,41.9638,41.9925,25845.0
2022-12-08 12:30:00,43.88,43.91,43.82,43.89,127200.0,41.9734,42.0021,41.916,41.983,127200.0
2022-12-08 12:40:00,43.87,43.89,43.84,43.87,25990.0,41.9638,41.983,41.9352,41.9638,25990.0
2022-12-08 12:50:00,43.89,43.94,43.89,43.94,22960.0,41.983,42.0308,41.983,42.0308,22960.0
2022-12-08 13:00:00,43.94,43.94,43.88,43.88,16375.0,42.0308,42.0308,41.9734,41.9734,16375.0
2022-12-08 13:10:00,43.86,43.87,43.76,43.87,28000.0,41.9543,41.9638,41.8586,41.9638,28000.0
2022-12-08 13:20:00,43.88,43.89,43.78,43.88,19505.0,41.9734,41.983,41.8778,41.9734,19505.0
2022-12-08 13:30:00,43.91,43.94,43.85,43.93,18810.0,42.0021,42.0308,41.9447,42.0212,18810.0
2022-12-08 13:40:00,43.93,43.95,43.82,43.82,42900.0,42.0212,42.0404,41.916,41.916,42900.0
2022-12-08 13:50:00,43.82,43.86,43.8,43.83,47500.0,41.916,41.9543,41.8969,41.9256,47500.0
2022-12-08 14:00:00,43.81,43.81,43.63,43.69,39450.0,41.9065,41.9065,41.7343,41.7917,39450.0
2022-12-08 14:10:00,43.67,43.75,43.66,43.72,25710.0,41.7725,41.8491,41.763,41.8204,25710.0
2022-12-08 14:20:00,43.73,43.79,43.68,43.79,23300.0,41.8299,41.8873,41.7821,41.8873,23300.0
2022-12-08 14:30:00,43.78,43.9,43.74,43.9,45015.0,41.8778,41.9925,41.8395,41.9925,45015.0
2022-12-08 14:40:00,43.89,43.94,43.88,43.89,33290.0,41.983,42.0308,41.9734,41.983,33290.0
2022-12-08 14:50:00,43.88,43.96,43.84,43.9,50325.0,41.9734,42.0499,41.9352,41.9925,50325.0
2022-12-08 15:00:00,43.91,43.94,43.84,43.93,44060.0,42.0021,42.0308,41.9352,42.0212,44060.0
2022-12-08 15:10:00,43.92,43.99,43.9,43.97,56550.0,42.0117,42.0786,41.9925,42.0595,56550.0
2022-12-08 15:20:00,43.97,44.02,43.96,43.99,64570.0,42.0595,42.1073,42.0499,42.0786,64570.0
2022-12-08 15:30:00,43.99,44.03,43.94,43.96,60845.0,42.0786,42.1169,42.0308,42.0499,60845.0
2022-12-08 15:40:00,43.95,43.99,43.88,43.88,84440.0,42.0404,42.0786,41.9734,41.9734,84440.0
2022-12-08 15:50:00,43.88,43.95,43.86,43.9,288545.0,41.9734,42.0404,41.9543,41.9925,288545.0
2022-12-09 09:30:00,43.5,43.88,43.24,43.55,56870.0,41.6099,41.9734,41.3612,41.6578,56870.0
2022-12-09 09:40:00,43.6,43.71,43.55,43.71,22880.0,41.7056,41.8108,41.6578,41.8108,22880.0
2022-12-09 09:50:00,43.7,43.71,43.56,43.71,22000.0,41.8012,41.8108,41.6673,41.8108,22000.0
2022-12-09 10:00:00,43.75,43.81,43.63,43.72,50470.0,41.8491,41.9065,41.7343,41.8204,50470.0
2022-12-09 10:10:00,43.73,43.74,43.58,43.7,54025.0,41.8299,41.8395,41.6864,41.8012,54025.0
2022-12-09 10:20:00,43.72,43.89,43.71,43.89,42220.0,41.8204,41.983,41.8108,41.983,42220.0
2022-12-09 10:30:00,43.87,43.94,43.83,43.93,30500.0,41.9638,42.0308,41.9256,42.0212,30500.0
2022-12-09 10:40:00,43.92,43.94,43.81,43.81,24810.0,42.0117,42.0308,41.9065,41.9065,24810.0
2022-12-09 10:50:00,43.82,43.99,43.81,43.97,210590.0,41.916,42.0786,41.9065,42.0595,210590.0
2022-12-09 11:00:00,43.99,44.1,43.96,43.98,25330.0,42.0786,42.1839,42.0499,42.0691,25330.0
2022-12-09 11:10:00,43.96,43.99,43.92,43.97,29215.0,42.0499,42.0786,42.0117,42.0595,29215.0
2022-12-09 11:20:00,43.93,44.0,43.93,43.94,31345.0,42.0212,42.0882,42.0212,42.0308,31345.0
2022-12-09 11:30:00,43.96,44.09,43.94,43.98,169205.0,42.0499,42.1743,42.0308,42.0691,169205.0
2022-12-09 11:40:00,43.96,44.18,43.93,44.09,113950.0,42.0499,42.2604,42.0212,42.1743,113950.0
2022-12-09 11:50:00,44.1,44.11,44.02,44.05,21225.0,42.1839,42.1934,42.1073,42.136,21225.0
2022-12-09 12:00:00,44.05,44.06,43.99,44.05,40305.0,42.136,42.1456,42.0786,42.136,40305.0
2022-12-09 12:10:00,44.05,44.12,44.03,44.03,20785.0,42.136,42.203,42.1169,42.1169,20785.0
2022-12-09 12:20:00,44.05,44.1,44.03,44.1,15550.0,42.136,42.1839,42.1169,42.1839,15550.0
2022-12-09 12:30:00,44.1,44.14,44.03,44.13,82615.0,42.1839,42.2221,42.1169,42.2126,82615.0
2022-12-09 12:40:00,44.11,44.15,44.03,44.03,18795.0,42.1934,42.2317,42.1169,42.1169,18795.0
2022-12-09 12:50:00,44.02,44.06,44.01,44.06,31250.0,42.1073,42.1456,42.0978,42.1456,31250.0
2022-12-09 13:00:00,44.06,44.06,44.0,44.06,27320.0,42.1456,42.1456,42.0882,42.1456,27320.0
2022-12-09 13:10:00,44.04,44.08,44.0,44.06,25045.0,42.1265,42.1647,42.0882,42.1456,25045.0
2022-12-09 13:20:00,44.07,44.08,44.01,44.06,31855.0,42.1552,42.1647,42.0978,42.1456,31855.0
2022-12-09 13:30:00,44.03,44.07,44.0,44.03,37215.0,42.1169,42.1552,42.0882,42.1169,37215.0
2022-12-09 13:40:00,44.03,44.07,44.01,44.04,46375.0,42.1169,42.1552,42.0978,42.1265,46375.0
2022-12-09 13:50:00,44.04,44.06,44.02,44.05,18345.0,42.1265,42.1456,42.1073,42.136,18345.0
2022-12-09 14:00:00,44.02,44.06,44.01,44.03,55375.0,42.1073,42.1456,42.0978,42.1169,55375.0
2022-12-09 14:10:00,44.03,44.15,44.01,44.1,47845.0,42.1169,42.2317,42.0978,42.1839,47845.0
2022-12-09 14:20:00,44.1,44.13,44.09,44.12,18855.0,42.1839,42.2126,42.1743,42.203,18855.0
2022-12-09 14:30:00,44.13,44.14,44.1,44.14,27255.0,42.2126,42.2221,42.1839,42.2221,27255.0
2022-12-09 14:40:00,44.14,44.15,44.08,44.11,46035.0,42.2221,42.2317,42.1647,42.1934,46035.0
2022-12-09 14:50:00,44.09,44.14,44.06,44.11,55615.0,42.1743,42.2221,42.1456,42.1934,55615.0
2022-12-09 15:00:00,44.1,44.16,44.09,44.13,42690.0,42.1839,42.2412,42.1743,42.2126,42690.0
2022-12-09 15:10:00,44.14,44.18,44.13,44.15,43935.0,42.2221,42.2604,42.2126,42.2317,43935.0
2022-12-09 15:20:00,44.15,44.15,44.06,44.07,64040.0,42.2317,42.2317,42.1456,42.1552,64040.0
2022-12-09 15:30:00,44.05,44.06,43.92,43.93,76080.0,42.136,42.1456,42.0117,42.0212,76080.0
2022-12-09 15:40:00,43.92,43.95,43.84,43.89,119965.0,42.0117,42.0404,41.9352,41.983,119965.0
2022-12-09 15:50:00,43.86,43.86,43.64,43.66,268240.0,41.9543,41.9543,41.7438,41.763,268240.0
2022-12-12 09:30:00,43.79,43.87,43.44,43.6,81860.0,41.8873,41.9638,41.5525,41.7056,81860.0
2022-12-12 09:40:00,43.6,43.6,43.09,43.34,108850.0,41.7056,41.7056,41.2177,41.4569,108850.0
2022-12-12 09:50:00,43.31,43.33,43.07,43.2,29185.0,41.4282,41.4473,41.1986,41.323,29185.0
2022-12-12 10:00:00,43.22,43.25,43.16,43.22,43000.0,41.3421,41.3708,41.2847,41.3421,43000.0
2022-12-12 10:10:00,43.22,43.23,43.09,43.12,26145.0,41.3421,41.3517,41.2177,41.2464,26145.0
2022-12-12 10:20:00,43.13,43.22,43.11,43.13,37620.0,41.256,41.3421,41.2369,41.256,37620.0
2022-12-12 10:30:00,43.08,43.13,43.04,43.05,23665.0,41.2082,41.256,41.1699,41.1795,23665.0
2022-12-12 10:40:00,43.06,43.13,43.02,43.02,41225.0,41.189,41.256,41.1508,41.1508,41225.0
2022-12-12 10:50:00,43.0,43.01,42.83,42.95,45050.0,41.1316,41.1412,40.969,41.0838,45050.0
2022-12-12 11:00:00,42.93,42.93,42.86,42.87,17540.0,41.0647,41.0647,40.9977,41.0073,17540.0
2022-12-12 11:10:00,42.87,42.9,42.78,42.84,29115.0,41.0073,41.036,40.9212,40.9786,29115.0
2022-12-12 11:20:00,42.85,42.97,42.85,42.87,28790.0,40.9882,41.103,40.9882,41.0073,28790.0
2022-12-12 11:30:00,42.9,42.9,42.83,42.86,25240.0,41.036,41.036,40.969,40.9977,25240.0
2022-12-12 11:40:00,42.86,42.86,42.71,42.76,46760.0,40.9977,40.9977,40.8542,40.9021,46760.0
2022-12-12 11:50:00,42.76,42.77,42.69,42.72,30750.0,40.9021,40.9116,40.8351,40.8638,30750.0
2022-12-12 12:00:00,42.71,42.75,42.67,42.68,18500.0,40.8542,40.8925,40.816,40.8256,18500.0
2022-12-12 12:10:00,42.69,42.69,42.62,42.69,25730.0,40.8351,40.8351,40.7682,40.8351,25730.0
2022-12-12 12:20:00,42.69,42.69,42.55,42.62,27200.0,40.8351,40.8351,40.7012,40.7682,27200.0
2022-12-12 12:30:00,42.61,42.69,42.6,42.67,27870.0,40.7586,40.8351,40.749,40.816,27870.0
2022-12-12 12:40:00,42.66,42.66,42.6,42.6,18415.0,40.8064,40.8064,40.749,40.749,18415.0
2022-12-12 12:50:00,42.58,42.64,42.58,42.63,18505.0,40.7299,40.7873,40.7299,40.7777,18505.0
2022-12-12 13:00:00,42.64,42.65,42.48,42.49,29750.0,40.7873,40.7969,40.6342,40.6438,29750.0
2022-12-12 13:10:00,42.51,42.52,42.42,42.47,45385.0,40.6629,40.6725,40.5769,40.6247,45385.0
2022-12-12 13:20:00,42.47,42.55,42.45,42.54,45810.0,40.6247,40.7012,40.6055,40.6916,45810.0
2022-12-12 13:30:00,42.56,42.8,42.56,42.77,86710.0,40.7108,40.9403,40.7108,40.9116,86710.0
2022-12-12 13:40:00,42.77,42.82,42.77,42.81,15000.0,40.9116,40.9595,40.9116,40.9499,15000.0
2022-12-12 13:50:00,42.79,42.81,42.75,42.79,25660.0,40.9308,40.9499,40.8925,40.9308,25660.0
2022-12-12 14:00:00,42.79,42.81,42.72,42.73,44300.0,40.9308,40.9499,40.8638,40.8734,44300.0
2022-12-12 14:10:00,42.73,42.74,42.63,42.63,24295.0,40.8734,40.8829,40.7777,40.7777,24295.0
2022-12-12 14:20:00,42.62,42.66,42.59,42.63,25050.0,40.7682,40.8064,40.7395,40.7777,25050.0
2022-12-12 14:30:00,42.6,42.63,42.56,42.57,33155.0,40.749,40.7777,40.7108,40.7203,33155.0
2022-12-12 14:40:00,42.58,42.58,42.48,42.49,20440.0,40.7299,40.7299,40.6342,40.6438,20440.0
2022-12-12 14:50:00,42.5,42.67,42.48,42.67,58050.0,40.6534,40.816,40.6342,40.816,58050.0
2022-12-12 15:00:00,42.68,42.77,42.68,42.76,36995.0,40.8256,40.9116,40.8256,40.9021,36995.0
2022-12-12 15:10:00,42.79,42.87,42.78,42.82,64480.0,40.9308,41.0073,40.9212,40.9595,64480.0
2022-12-12 15:20:00,42.81,42.89,42.81,42.84,53650.0,40.9499,41.0264,40.9499,40.9786,53650.0
2022-12-12 15:30:00,42.84,42.98,42.84,42.98,85435.0,40.9786,41.1125,40.9786,41.1125,85435.0
2022-12-12 15:40:00,42.98,43.02,42.9,42.92,115745.0,41.1125,41.1508,41.036,41.0551,115745.0
2022-12-12 15:50:00,42.91,42.91,42.8,42.9,444085.0,41.0456,41.0456,40.9403,41.036,444085.0
2022-12-13 09:30:00,44.06,44.14,43.64,43.72,133535.0,42.1456,42.2221,41.7438,41.8204,133535.0
2022-12-13 09:40:00,43.72,43.92,43.69,43.71,73420.0,41.8204,42.0117,41.7917,41.8108,73420.0
2022-12-13 09:50:00,43.65,43.75,43.57,43.66,78765.0,41.7534,41.8491,41.6769,41.763,78765.0
2022-12-13 10:00:00,43.63,43.72,43.41,43.54,103765.0,41.7343,41.8204,41.5238,41.6482,103765.0
2022-12-13 10:10:00,43.54,43.54,43.13,43.16,89015.0,41.6482,41.6482,41.256,41.2847,89015.0
2022-12-13 10:20:00,43.19,43.21,42.94,43.02,103870.0,41.3134,41.3325,41.0743,41.1508,103870.0
2022-12-13 10:30:00,43.0,43.08,42.77,42.77,98040.0,41.1316,41.2082,40.9116,40.9116,98040.0
2022-12-13 10:40:00,42.76,42.99,42.76,42.83,49825.0,40.9021,41.1221,40.9021,40.969,49825.0
2022-12-13 10:50:00,42.85,42.96,42.79,42.95,47950.0,40.9882,41.0934,40.9308,41.0838,47950.0
2022-12-13 11:00:00,42.99,43.05,42.91,42.97,31510.0,41.1221,41.1795,41.0456,41.103,31510.0
2022-12-13 11:10:00,42.96,43.08,42.96,43.02,39530.0,41.0934,41.2082,41.0934,41.1508,39530.0
2022-12-13 11:20:00,43.01,43.06,42.96,43.06,43360.0,41.1412,41.189,41.0934,41.189,43360.0
2022-12-13 11:30:00,43.06,43.25,43.06,43.24,19030.0,41.189,41.3708,41.189,41.3612,19030.0
2022-12-13 11:40:00,43.24,43.24,42.97,43.01,36970.0,41.3612,41.3612,41.103,41.1412,36970.0
2022-12-13 11:50:00,43.01,43.01,42.82,42.86,36695.0,41.1412,41.1412,40.9595,40.9977,36695.0
2022-12-13 12:00:00,42.86,42.88,42.8,42.8,38080.0,40.9977,41.0169,40.9403,40.9403,38080.0
2022-12-13 12:10:00,42.78,42.78,42.5,42.5,31160.0,40.9212,40.9212,40.6534,40.6534,31160.0
2022-12-13 12:20:00,42.51,42.52,42.39,42.39,69255.0,40.6629,40.6725,40.5482,40.5482,69255.0
2022-12-13 12:30:00,42.39,42.42,42.34,42.38,135180.0,40.5482,40.5769,40.5003,40.5386,135180.0
2022-12-13 12:40:00,42.38,42.38,42.18,42.18,78540.0,40.5386,40.5386,40.3473,40.3473,78540.0
2022-12-13 12:50:00,42.22,42.27,42.18,42.26,60330.0,40.3855,40.4334,40.3473,40.4238,60330.0
2022-12-13 13:00:00,42.27,42.41,42.27,42.36,81400.0,40.4334,40.5673,40.4334,40.5195,81400.0
2022-12-13 13:10:00,42.37,42.5,42.33,42.5,77730.0,40.529,40.6534,40.4908,40.6534,77730.0
2022-12-13 13:20:00,42.47,42.55,42.44,42.52,68865.0,40.6247,40.7012,40.596,40.6725,68865.0
2022-12-13 13:30:00,42.53,42.57,42.44,42.48,49125.0,40.6821,40.7203,40.596,40.6342,49125.0
2022-12-13 13:40:00,42.47,42.55,42.44,42.5,46125.0,40.6247,40.7012,40.596,40.6534,46125.0
2022-12-13 13:50:00,42.49,42.54,42.41,42.44,60350.0,40.6438,40.6916,40.5673,40.596,60350.0
2022-12-13 14:00:00,42.43,42.55,42.41,42.55,82185.0,40.5864,40.7012,40.5673,40.7012,82185.0
2022-12-13 14:10:00,42.54,42.58,42.51,42.52,58275.0,40.6916,40.7299,40.6629,40.6725,58275.0
2022-12-13 14:20:00,42.52,42.58,42.43,42.58,40735.0,40.6725,40.7299,40.5864,40.7299,40735.0
2022-12-13 14:30:00,42.59,42.83,42.57,42.83,36430.0,40.7395,40.969,40.7203,40.969,36430.0
2022-12-13 14:40:00,42.84,42.95,42.8,42.9,43130.0,40.9786,41.0838,40.9403,41.036,43130.0
2022-12-13 14:50:00,42.88,42.88,42.72,42.8,41815.0,41.0169,41.0169,40.8638,40.9403,41815.0
2022-12-13 15:00:00,42.78,42.78,42.54,42.63,49320.0,40.9212,40.9212,40.6916,40.7777,49320.0
2022-12-13 15:10:00,42.63,42.76,42.58,42.76,49590.0,40.7777,40.9021,40.7299,40.9021,49590.0
2022-12-13 15:20:00,42.74,42.81,42.73,42.77,64420.0,40.8829,40.9499,40.8734,40.9116,64420.0
2022-12-13 15:30:00,42.79,42.96,42.75,42.77,74105.0,40.9308,41.0934,40.8925,40.9116,74105.0
2022-12-13 15:40:00,42.77,42.95,42.73,42.88,137715.0,40.9116,41.0838,40.8734,41.0169,137715.0
2022-12-13 15:50:00,42.91,43.0,42.82,42.86,403895.0,41.0456,41.1316,40.9595,40.9977,403895.0
2022-12-14 09:30:00,43.1,43.32,42.89,42.95,81945.0,41.2273,41.4377,41.0264,41.0838,81945.0
2022-12-14 09:40:00,42.95,43.06,42.82,43.06,39125.0,41.0838,41.189,40.9595,41.189,39125.0
2022-12-14 09:50:00,43.07,43.17,43.02,43.06,29010.0,41.1986,41.2943,41.1508,41.189,29010.0
2022-12-14 10:00:00,43.05,43.11,42.85,42.96,31755.0,41.1795,41.2369,40.9882,41.0934,31755.0
2022-12-14 10:10:00,42.93,43.03,42.91,42.91,27855.0,41.0647,41.1603,41.0456,41.0456,27855.0
2022-12-14 10:20:00,42.92,42.93,42.8,42.82,42415.0,41.0551,41.0647,40.9403,40.9595,42415.0
2022-12-14 10:30:00,42.82,42.97,42.79,42.9,29785.0,40.9595,41.103,40.9308,41.036,29785.0
2022-12-14 10:40:00,42.92,43.09,42.9,43.09,27500.0,41.0551,41.2177,41.036,41.2177,27500.0
2022-12-14 10:50:00,43.06,43.11,43.0,43.06,35080.0,41.189,41.2369,41.1316,41.189,35080.0
2022-12-14 11:00:00,43.09,43.17,43.03,43.06,38385.0,41.2177,41.2943,41.1603,41.189,38385.0
2022-12-14 11:10:00,43.09,43.09,42.99,43.0,48660.0,41.2177,41.2177,41.1221,41.1316,48660.0
2022-12-14 11:20:00,43.0,43.02,42.85,42.94,61075.0,41.1316,41.1508,40.9882,41.0743,61075.0
2022-12-14 11:30:00,42.93,42.94,42.82,42.85,184475.0,41.0647,41.0743,40.9595,40.9882,184475.0
2022-12-14 11:40:00,42.84,42.85,42.77,42.77,30195.0,40.9786,40.9882,40.9116,40.9116,30195.0
2022-12-14 11:50:00,42.76,42.81,42.72,42.79,46010.0,40.9021,40.9499,40.8638,40.9308,46010.0
2022-12-14 12:00:00,42.76,42.79,42.73,42.77,27000.0,40.9021,40.9308,40.8734,40.9116,27000.0
2022-12-14 12:10:00,42.75,42.75,42.7,42.74,28500.0,40.8925,40.8925,40.8447,40.8829,28500.0
2022-12-14 12:20:00,42.75,42.77,42.7,42.71,62050.0,40.8925,40.9116,40.8447,40.8542,62050.0
2022-12-14 12:30:00,42.72,42.74,42.67,42.72,35385.0,40.8638,40.8829,40.816,40.8638,35385.0
2022-12-14 12:40:00,42.74,42.81,42.72,42.78,21000.0,40.8829,40.9499,40.8638,40.9212,21000.0
2022-12-14 12:50:00,42.79,42.92,42.73,42.9,52405.0,40.9308,41.0551,40.8734,41.036,52405.0
2022-12-14 13:00:00,42.87,42.91,42.86,42.89,11500.0,41.0073,41.0456,40.9977,41.0264,11500.0
2022-12-14 13:10:00,42.92,42.96,42.86,42.89,23750.0,41.0551,41.0934,40.9977,41.0264,23750.0
2022-12-14 13:20:00,42.9,42.93,42.87,42.92,24280.0,41.036,41.0647,41.0073,41.0551,24280.0
2022-12-14 13:30:00,42.93,43.03,42.93,43.03,26720.0,41.0647,41.1603,41.0647,41.1603,26720.0
2022-12-14 13:40:00,43.01,43.03,42.93,42.95,36120.0,41.1412,41.1603,41.0647,41.0838,36120.0
2022-12-14 13:50:00,42.93,43.02,42.9,42.95,23300.0,41.0647,41.1508,41.036,41.0838,23300.0
2022-12-14 14:00:00,42.94,42.94,42.36,42.36,123850.0,41.0743,41.0743,40.5195,40.5195,123850.0
2022-12-14 14:10:00,42.38,42.7,42.32,42.66,54650.0,40.5386,40.8447,40.4812,40.8064,54650.0
2022-12-14 14:20:00,42.62,42.7,42.55,42.65,37615.0,40.7682,40.8447,40.7012,40.7969,37615.0
2022-12-14 14:30:00,42.63,42.72,42.23,42.52,87545.0,40.7777,40.8638,40.3951,40.6725,87545.0
2022-12-14 14:40:00,42.53,42.77,42.44,42.65,142240.0,40.6821,40.9116,40.596,40.7969,142240.0
2022-12-14 14:50:00,42.59,42.87,42.55,42.87,133065.0,40.7395,41.0073,40.7012,41.0073,133065.0
2022-12-14 15:00:00,42.87,43.16,42.81,43.12,59110.0,41.0073,41.2847,40.9499,41.2464,59110.0
2022-12-14 15:10:00,43.11,43.38,43.1,43.19,147335.0,41.2369,41.4951,41.2273,41.3134,147335.0
2022-12-14 15:20:00,43.22,43.32,42.99,42.99,71145.0,41.3421,41.4377,41.1221,41.1221,71145.0
2022-12-14 15:30:00,42.98,43.07,42.84,43.04,82055.0,41.1125,41.1986,40.9786,41.1699,82055.0
2022-12-14 15:40:00,43.04,43.13,43.02,43.09,72680.0,41.1699,41.256,41.1508,41.2177,72680.0
2022-12-14 15:50:00,43.1,43.22,43.03,43.06,280740.0,41.2273,41.3421,41.1603,41.189,280740.0
2022-12-15 09:30:00,42.65,42.81,42.11,42.63,79135.0,40.7969,40.9499,40.2803,40.7777,79135.0
2022-12-15 09:40:00,42.61,42.62,42.38,42.54,102285.0,40.7586,40.7682,40.5386,40.6916,102285.0
2022-12-15 09:50:00,42.61,42.61,42.3,42.45,98495.0,40.7586,40.7586,40.4621,40.6055,98495.0
2022-12-15 10:00:00,42.39,42.56,42.36,42.56,113565.0,40.5482,40.7108,40.5195,40.7108,113565.0
2022-12-15 10:10:00,42.54,42.74,42.54,42.68,22425.0,40.6916,40.8829,40.6916,40.8256,22425.0
2022-12-15 10:20:00,42.7,42.76,42.67,42.69,37495.0,40.8447,40.9021,40.816,40.8351,37495.0
2022-12-15 10:30:00,42.67,42.81,42.55,42.81,30450.0,40.816,40.9499,40.7012,40.9499,30450.0
2022-12-15 10:40:00,42.8,42.88,42.74,42.88,46325.0,40.9403,41.0169,40.8829,41.0169,46325.0
2022-12-15 10:50:00,42.88,42.89,42.62,42.75,33165.0,41.0169,41.0264,40.7682,40.8925,33165.0
2022-12-15 11:00:00,42.77,42.8,42.65,42.66,50620.0,40.9116,40.9403,40.7969,40.8064,50620.0
2022-12-15 11:10:00,42.63,42.66,42.49,42.57,99630.0,40.7777,40.8064,40.6438,40.7203,99630.0
2022-12-15 11:20:00,42.57,42.61,42.5,42.5,39480.0,40.7203,40.7586,40.6534,40.6534,39480.0
2022-12-15 11:30:00,42.5,42.64,42.47,42.6,46615.0,40.6534,40.7873,40.6247,40.749,46615.0
2022-12-15 11:40:00,42.58,42.58,42.54,42.55,47490.0,40.7299,40.7299,40.6916,40.7012,47490.0
2022-12-15 11:50:00,42.54,42.6,42.51,42.58,43545.0,40.6916,40.749,40.6629,40.7299,43545.0
2022-12-15 12:00:00,42.57,42.63,42.57,42.61,70325.0,40.7203,40.7777,40.7203,40.7586,70325.0
2022-12-15 12:10:00,42.61,42.79,42.57,42.78,59010.0,40.7586,40.9308,40.7203,40.9212,59010.0
2022-12-15 12:20:00,42.77,42.77,42.59,42.67,80155.0,40.9116,40.9116,40.7395,40.816,80155.0
2022-12-15 12:30:00,42.69,42.83,42.61,42.61,165690.0,40.8351,40.969,40.7586,40.7586,165690.0
2022-12-15 12:40:00,42.61,42.67,42.54,42.65,97245.0,40.7586,40.816,40.6916,40.7969,97245.0
2022-12-15 12:50:00,42.61,42.65,42.55,42.61,48685.0,40.7586,40.7969,40.7012,40.7586,48685.0
2022-12-15 13:00:00,42.59,42.65,42.55,42.61,47985.0,40.7395,40.7969,40.7012,40.7586,47985.0
2022-12-15 13:10:00,42.59,42.63,42.54,42.59,91520.0,40.7395,40.7777,40.6916,40.7395,91520.0
2022-12-15 13:20:00,42.58,42.74,42.57,42.74,84950.0,40.7299,40.8829,40.7203,40.8829,84950.0
2022-12-15 13:30:00,42.72,42.77,42.68,42.77,36270.0,40.8638,40.9116,40.8256,40.9116,36270.0
2022-12-15 13:40:00,42.77,42.79,42.73,42.78,15000.0,40.9116,40.9308,40.8734,40.9212,15000.0
2022-12-15 13:50:00,42.77,42.81,42.74,42.81,24410.0,40.9116,40.9499,40.8829,40.9499,24410.0
2022-12-15 14:00:00,42.8,42.81,42.58,42.58,63380.0,40.9403,40.9499,40.7299,40.7299,63380.0
2022-12-15 14:10:00,42.56,42.61,42.56,42.59,19610.0,40.7108,40.7586,40.7108,40.7395,19610.0
2022-12-15 14:20:00,42.56,42.61,42.53,42.61,19310.0,40.7108,40.7586,40.6821,40.7586,19310.0
2022-12-15 14:30:00,42.6,42.79,42.6,42.79,37715.0,40.749,40.9308,40.749,40.9308,37715.0
2022-12-15 14:40:00,42.77,42.82,42.75,42.79,26185.0,40.9116,40.9595,40.8925,40.9308,26185.0
2022-12-15 14:50:00,42.81,42.9,42.76,42.89,39150.0,40.9499,41.036,40.9021,41.0264,39150.0
2022-12-15 15:00:00,42.93,42.95,42.89,42.95,28935.0,41.0647,41.0838,41.0264,41.0838,28935.0
2022-12-15 15:10:00,42.94,42.94,42.81,42.81,44585.0,41.0743,41.0743,40.9499,40.9499,44585.0
2022-12-15 15:20:00,42.81,42.93,42.8,42.92,44970.0,40.9499,41.0647,40.9403,41.0551,44970.0
2022-12-15 15:30:00,42.92,42.92,42.8,42.81,39475.0,41.0551,41.0551,40.9403,40.9499,39475.0
2022-12-15 15:40:00,42.8,42.81,42.67,42.68,67790.0,40.9403,40.9499,40.816,40.8256,67790.0
2022-12-15 15:50:00,42.67,42.81,42.65,42.81,281115.0,40.816,40.9499,40.7969,40.9499,281115.0
2022-12-16 09:30:00,42.4,42.92,42.3,42.35,500970.0,40.5577,41.0551,40.4621,40.5099,500970.0
2022-12-16 09:40:00,42.33,42.35,42.16,42.34,51085.0,40.4908,40.5099,40.3281,40.5003,51085.0
2022-12-16 09:50:00,42.29,42.36,42.19,42.31,77180.0,40.4525,40.5195,40.3568,40.4716,77180.0
2022-12-16 10:00:00,42.31,42.34,42.05,42.14,67500.0,40.4716,40.5003,40.2229,40.309,67500.0
2022-12-16 10:10:00,42.15,42.16,42.05,42.16,52290.0,40.3186,40.3281,40.2229,40.3281,52290.0
2022-12-16 10:20:00,42.16,42.32,42.14,42.29,39160.0,40.3281,40.4812,40.309,40.4525,39160.0
2022-12-16 10:30:00,42.29,42.33,42.1,42.23,121860.0,40.4525,40.4908,40.2708,40.3951,121860.0
2022-12-16 10:40:00,42.23,42.31,42.18,42.2,38145.0,40.3951,40.4716,40.3473,40.3664,38145.0
2022-12-16 10:50:00,42.2,42.27,42.18,42.27,33940.0,40.3664,40.4334,40.3473,40.4334,33940.0
2022-12-16 11:00:00,42.25,42.29,42.16,42.26,123725.0,40.4142,40.4525,40.3281,40.4238,123725.0
2022-12-16 11:10:00,42.26,42.48,42.25,42.43,43955.0,40.4238,40.6342,40.4142,40.5864,43955.0
2022-12-16 11:20:00,42.41,42.45,42.26,42.28,34655.0,40.5673,40.6055,40.4238,40.4429,34655.0
2022-12-16 11:30:00,42.28,42.3,42.23,42.26,26995.0,40.4429,40.4621,40.3951,40.4238,26995.0
2022-12-16 11:40:00,42.26,42.3,42.18,42.21,30065.0,40.4238,40.4621,40.3473,40.376,30065.0
2022-12-16 11:50:00,42.23,42.29,42.22,42.28,21565.0,40.3951,40.4525,40.3855,40.4429,21565.0
2022-12-16 12:00:00,42.29,42.29,42.21,42.22,37285.0,40.4525,40.4525,40.376,40.3855,37285.0
2022-12-16 12:10:00,42.22,42.24,42.15,42.22,40000.0,40.3855,40.4047,40.3186,40.3855,40000.0
2022-12-16 12:20:00,42.24,42.26,42.2,42.21,44400.0,40.4047,40.4238,40.3664,40.376,44400.0
2022-12-16 12:30:00,42.21,42.21,42.1,42.21,22875.0,40.376,40.376,40.2708,40.376,22875.0
2022-12-16 12:40:00,42.2,42.2,42.07,42.12,58495.0,40.3664,40.3664,40.2421,40.2899,58495.0
2022-12-16 12:50:00,42.12,42.16,42.07,42.08,28155.0,40.2899,40.3281,40.2421,40.2516,28155.0
2022-12-16 13:00:00,42.06,42.07,42.01,42.03,53605.0,40.2325,40.2421,40.1847,40.2038,53605.0
2022-12-16 13:10:00,42.03,42.03,41.94,41.94,39980.0,40.2038,40.2038,40.1177,40.1177,39980.0
2022-12-16 13:20:00,41.91,41.92,41.84,41.84,33565.0,40.089,40.0986,40.0221,40.0221,33565.0
2022-12-16 13:30:00,41.83,41.9,41.78,41.85,31215.0,40.0125,40.0794,39.9647,40.0316,31215.0
2022-12-16 13:40:00,41.87,41.89,41.85,41.87,24455.0,40.0507,40.0699,40.0316,40.0507,24455.0
2022-12-16 13:50:00,41.86,41.87,41.78,41.81,36500.0,40.0412,40.0507,39.9647,39.9934,36500.0
2022-12-16 14:00:00,41.8,41.86,41.75,41.86,35220.0,39.9838,40.0412,39.936,40.0412,35220.0
2022-12-16 14:10:00,41.87,41.92,41.83,41.83,33995.0,40.0507,40.0986,40.0125,40.0125,33995.0
2022-12-16 14:20:00,41.82,41.82,41.74,41.79,62570.0,40.0029,40.0029,39.9264,39.9742,62570.0
2022-12-16 14:30:00,41.79,41.83,41.75,41.78,35310.0,39.9742,40.0125,39.936,39.9647,35310.0
2022-12-16 14:40:00,41.78,41.92,41.78,41.9,31930.0,39.9647,40.0986,39.9647,40.0794,31930.0
2022-12-16 14:50:00,41.91,42.04,41.89,42.03,43665.0,40.089,40.2134,40.0699,40.2038,43665.0
2022-12-16 15:00:00,42.02,42.11,42.01,42.04,42710.0,40.1942,40.2803,40.1847,40.2134,42710.0
2022-12-16 15:10:00,42.03,42.21,42.03,42.17,53530.0,40.2038,40.376,40.2038,40.3377,53530.0
2022-12-16 15:20:00,42.16,42.19,42.12,42.15,44980.0,40.3281,40.3568,40.2899,40.3186,44980.0
2022-12-16 15:30:00,42.17,42.25,42.14,42.15,51805.0,40.3377,40.4142,40.309,40.3186,51805.0
2022-12-16 15:40:00,42.13,42.17,42.09,42.1,107300.0,40.2995,40.3377,40.2612,40.2708,107300.0
2022-12-16 15:50:00,42.08,42.16,41.95,42.06,487620.0,40.2516,40.3281,40.1273,40.2325,487620.0
2022-12-19 09:30:00,42.3,42.54,42.14,42.33,152030.0,40.4621,40.6916,40.309,40.4908,152030.0
2022-12-19 09:40:00,42.29,42.34,42.16,42.3,42850.0,40.4525,40.5003,40.3281,40.4621,42850.0
2022-12-19 09:50:00,42.32,42.36,42.19,42.27,95715.0,40.4812,40.5195,40.3568,40.4334,95715.0
2022-12-19 10:00:00,42.27,42.33,42.16,42.33,54980.0,40.4334,40.4908,40.3281,40.4908,54980.0
2022-12-19 10:10:00,42.34,42.58,42.34,42.54,50575.0,40.5003,40.7299,40.5003,40.6916,50575.0
2022-12-19 10:20:00,42.54,42.58,42.48,42.55,36030.0,40.6916,40.7299,40.6342,40.7012,36030.0
2022-12-19 10:30:00,42.56,42.56,42.48,42.49,25425.0,40.7108,40.7108,40.6342,40.6438,25425.0
2022-12-19 10:40:00,42.49,42.55,42.42,42.45,47725.0,40.6438,40.7012,40.5769,40.6055,47725.0
2022-12-19 10:50:00,42.45,42.45,42.3,42.3,35105.0,40.6055,40.6055,40.4621,40.4621,35105.0
2022-12-19 11:00:00,42.31,42.32,42.16,42.16,84770.0,40.4716,40.4812,40.3281,40.3281,84770.0
2022-12-19 11:10:00,42.16,42.23,42.06,42.22,71640.0,40.3281,40.3951,40.2325,40.3855,71640.0
2022-12-19 11:20:00,42.22,42.34,42.18,42.3,105040.0,40.3855,40.5003,40.3473,40.4621,105040.0
2022-12-19 11:30:00,42.3,42.42,42.23,42.41,143965.0,40.4621,40.5769,40.3951,40.5673,143965.0
2022-12-19 11:40:00,42.38,42.54,42.38,42.54,34470.0,40.5386,40.6916,40.5386,40.6916,34470.0
2022-12-19 11:50:00,42.53,42.62,42.51,42.58,28255.0,40.6821,40.7682,40.6629,40.7299,28255.0
2022-12-19 12:00:00,42.59,42.61,42.53,42.59,29555.0,40.7395,40.7586,40.6821,40.7395,29555.0
2022-12-19 12:10:00,42.59,42.61,42.55,42.61,30530.0,40.7395,40.7586,40.7012,40.7586,30530.0
2022-12-19 12:20:00,42.62,42.62,42.52,42.52,23000.0,40.7682,40.7682,40.6725,40.6725,23000.0
2022-12-19 12:30:00,42.51,42.53,42.42,42.44,32385.0,40.6629,40.6821,40.5769,40.596,32385.0
2022-12-19 12:40:00,42.44,42.45,42.43,42.44,26100.0,40.596,40.6055,40.5864,40.596,26100.0
2022-12-19 12:50:00,42.44,42.44,42.35,42.41,27035.0,40.596,40.596,40.5099,40.5673,27035.0
2022-12-19 13:00:00,42.44,42.44,42.32,42.33,30765.0,40.596,40.596,40.4812,40.4908,30765.0
2022-12-19 13:10:00,42.35,42.43,42.32,42.4,30105.0,40.5099,40.5864,40.4812,40.5577,30105.0
2022-12-19 13:20:00,42.4,42.49,42.4,42.44,27260.0,40.5577,40.6438,40.5577,40.596,27260.0
2022-12-19 13:30:00,42.48,42.48,42.34,42.36,31000.0,40.6342,40.6342,40.5003,40.5195,31000.0
2022-12-19 13:40:00,42.35,42.35,42.23,42.26,44010.0,40.5099,40.5099,40.3951,40.4238,44010.0
2022-12-19 13:50:00,42.26,42.33,42.22,42.26,58500.0,40.4238,40.4908,40.3855,40.4238,58500.0
2022-12-19 14:00:00,42.26,42.31,42.14,42.31,50005.0,40.4238,40.4716,40.309,40.4716,50005.0
2022-12-19 14:10:00,42.29,42.3,42.24,42.27,35970.0,40.4525,40.4621,40.4047,40.4334,35970.0
2022-12-19 14:20:00,42.27,42.3,42.22,42.26,100615.0,40.4334,40.4621,40.3855,40.4238,100615.0
2022-12-19 14:30:00,42.26,42.31,42.21,42.29,39595.0,40.4238,40.4716,40.376,40.4525,39595.0
2022-12-19 14:40:00,42.28,42.34,42.2,42.3,106755.0,40.4429,40.5003,40.3664,40.4621,106755.0
2022-12-19 14:50:00,42.3,42.3,42.09,42.13,100725.0,40.4621,40.4621,40.2612,40.2995,100725.0
2022-12-19 15:00:00,42.13,42.13,42.02,42.09,46845.0,40.2995,40.2995,40.1942,40.2612,46845.0
2022-12-19 15:10:00,42.08,42.15,42.08,42.12,37200.0,40.2516,40.3186,40.2516,40.2899,37200.0
2022-12-19 15:20:00,42.15,42.16,42.08,42.12,53615.0,40.3186,40.3281,40.2516,40.2899,53615.0
2022-12-19 15:30:00,42.13,42.2,42.12,42.13,66975.0,40.2995,40.3664,40.2899,40.2995,66975.0
2022-12-19 15:40:00,42.11,42.17,42.04,42.12,114145.0,40.2803,40.3377,40.2134,40.2899,114145.0
2022-12-19 15:50:00,42.11,42.32,42.11,42.29,292650.0,40.2803,40.4812,40.2803,40.4525,292650.0
2022-12-20 09:30:00,42.28,42.28,41.91,42.08,170660.0,40.4429,40.4429,40.089,40.2516,170660.0
2022-12-20 09:40:00,42.02,42.02,41.55,41.58,68275.0,40.1942,40.1942,39.7447,39.7733,68275.0
2022-12-20 09:50:00,41.56,41.84,41.51,41.81,81120.0,39.7542,40.0221,39.7064,39.9934,81120.0
2022-12-20 10:00:00,41.81,41.88,41.69,41.74,49890.0,39.9934,40.0603,39.8786,39.9264,49890.0
2022-12-20 10:10:00,41.76,41.9,41.74,41.9,35765.0,39.9455,40.0794,39.9264,40.0794,35765.0
2022-12-20 10:20:00,41.88,42.04,41.88,42.04,28405.0,40.0603,40.2134,40.0603,40.2134,28405.0
2022-12-20 10:30:00,42.02,42.06,41.87,41.97,64515.0,40.1942,40.2325,40.0507,40.1464,64515.0
2022-12-20 10:40:00,41.96,41.96,41.83,41.85,14410.0,40.1368,40.1368,40.0125,40.0316,14410.0
2022-12-20 10:50:00,41.83,41.97,41.78,41.8,48205.0,40.0125,40.1464,39.9647,39.9838,48205.0
2022-12-20 11:00:00,41.81,41.96,41.79,41.96,37085.0,39.9934,40.1368,39.9742,40.1368,37085.0
2022-12-20 11:10:00,41.93,41.93,41.78,41.84,33995.0,40.1081,40.1081,39.9647,40.0221,33995.0
2022-12-20 11:20:00,41.81,41.85,41.74,41.79,32760.0,39.9934,40.0316,39.9264,39.9742,32760.0
2022-12-20 11:30:00,41.77,41.84,41.77,41.79,22695.0,39.9551,40.0221,39.9551,39.9742,22695.0
2022-12-20 11:40:00,41.79,41.82,41.71,41.8,43405.0,39.9742,40.0029,39.8977,39.9838,43405.0
2022-12-20 11:50:00,41.81,41.92,41.78,41.92,37615.0,39.9934,40.0986,39.9647,40.0986,37615.0
2022-12-20 12:00:00,41.94,42.01,41.92,41.97,36560.0,40.1177,40.1847,40.0986,40.1464,36560.0
2022-12-20 12:10:00,41.94,41.96,41.88,41.91,30905.0,40.1177,40.1368,40.0603,40.089,30905.0
2022-12-20 12:20:00,41.88,42.02,41.88,41.98,29495.0,40.0603,40.1942,40.0603,40.156,29495.0
2022-12-20 12:30:00,41.97,42.01,41.92,42.0,54090.0,40.1464,40.1847,40.0986,40.1751,54090.0
2022-12-20 12:40:00,41.98,42.04,41.88,41.89,61780.0,40.156,40.2134,40.0603,40.0699,61780.0
2022-12-20 12:50:00,41.89,42.01,41.88,42.01,35710.0,40.0699,40.1847,40.0603,40.1847,35710.0
2022-12-20 13:00:00,42.01,42.07,41.99,42.01,25720.0,40.1847,40.2421,40.1655,40.1847,25720.0
2022-12-20 13:10:00,42.02,42.14,41.94,42.09,37325.0,40.1942,40.309,40.1177,40.2612,37325.0
2022-12-20 13:20:00,42.09,42.14,42.07,42.1,37375.0,40.2612,40.309,40.2421,40.2708,37375.0
2022-12-20 13:30:00,42.09,42.16,42.07,42.15,31875.0,40.2612,40.3281,40.2421,40.3186,31875.0
2022-12-20 13:40:00,42.13,42.18,42.07,42.1,32810.0,40.2995,40.3473,40.2421,40.2708,32810.0
2022-12-20 13:50:00,42.11,42.11,42.05,42.09,36515.0,40.2803,40.2803,40.2229,40.2612,36515.0
2022-12-20 14:00:00,42.09,42.2,42.06,42.2,27580.0,40.2612,40.3664,40.2325,40.3664,27580.0
2022-12-20 14:10:00,42.21,42.27,42.21,42.25,19205.0,40.376,40.4334,40.376,40.4142,19205.0
2022-12-20 14:20:00,42.22,42.22,42.14,42.18,46385.0,40.3855,40.3855,40.309,40.3473,46385.0
2022-12-20 14:30:00,42.18,42.21,42.08,42.16,48000.0,40.3473,40.376,40.2516,40.3281,48000.0
2022-12-20 14:40:00,42.16,42.18,42.11,42.11,36690.0,40.3281,40.3473,40.2803,40.2803,36690.0
2022-12-20 14:50:00,42.11,42.17,42.06,42.15,51780.0,40.2803,40.3377,40.2325,40.3186,51780.0
2022-12-20 15:00:00,42.16,42.16,42.02,42.07,39835.0,40.3281,40.3281,40.1942,40.2421,39835.0
2022-12-20 15:10:00,42.08,42.12,42.05,42.11,37630.0,40.2516,40.2899,40.2229,40.2803,37630.0
2022-12-20 15:20:00,42.11,42.18,42.1,42.18,73925.0,40.2803,40.3473,40.2708,40.3473,73925.0
2022-12-20 15:30:00,42.16,42.27,42.15,42.27,68120.0,40.3281,40.4334,40.3186,40.4334,68120.0
2022-12-20 15:40:00,42.26,42.26,42.11,42.12,87600.0,40.4238,40.4238,40.2803,40.2899,87600.0
2022-12-20 15:50:00,42.12,42.13,42.03,42.04,411730.0,40.2899,40.2995,40.2038,40.2134,411730.0
2022-12-21 09:30:00,42.58,42.67,42.15,42.28,103120.0,40.7299,40.816,40.3186,40.4429,103120.0
2022-12-21 09:40:00,42.27,42.34,42.12,42.26,82425.0,40.4334,40.5003,40.2899,40.4238,82425.0
2022-12-21 09:50:00,42.31,42.37,42.25,42.37,32260.0,40.4716,40.529,40.4142,40.529,32260.0
2022-12-21 10:00:00,42.37,42.62,42.37,42.62,48435.0,40.529,40.7682,40.529,40.7682,48435.0
2022-12-21 10:10:00,42.61,42.61,42.52,42.55,56260.0,40.7586,40.7586,40.6725,40.7012,56260.0
2022-12-21 10:20:00,42.48,42.64,42.47,42.59,34060.0,40.6342,40.7873,40.6247,40.7395,34060.0
2022-12-21 10:30:00,42.6,42.79,42.57,42.79,28225.0,40.749,40.9308,40.7203,40.9308,28225.0
2022-12-21 10:40:00,42.77,42.81,42.76,42.78,20615.0,40.9116,40.9499,40.9021,40.9212,20615.0
2022-12-21 10:50:00,42.8,42.86,42.78,42.85,32505.0,40.9403,40.9977,40.9212,40.9882,32505.0
2022-12-21 11:00:00,42.86,42.94,42.86,42.92,25660.0,40.9977,41.0743,40.9977,41.0551,25660.0
2022-12-21 11:10:00,42.92,43.06,42.91,42.94,83525.0,41.0551,41.189,41.0456,41.0743,83525.0
2022-12-21 11:20:00,42.95,42.97,42.9,42.92,20000.0,41.0838,41.103,41.036,41.0551,20000.0
2022-12-21 11:30:00,42.91,42.96,42.88,42.9,94575.0,41.0456,41.0934,41.0169,41.036,94575.0
2022-12-21 11:40:00,42.86,42.86,42.7,42.72,42965.0,40.9977,40.9977,40.8447,40.8638,42965.0
2022-12-21 11:50:00,42.72,42.83,42.69,42.81,23505.0,40.8638,40.969,40.8351,40.9499,23505.0
2022-12-21 12:00:00,42.82,42.88,42.79,42.86,29305.0,40.9595,41.0169,40.9308,40.9977,29305.0
2022-12-21 12:10:00,42.86,42.88,42.82,42.86,20630.0,40.9977,41.0169,40.9595,40.9977,20630.0
2022-12-21 12:20:00,42.88,42.96,42.86,42.86,16985.0,41.0169,41.0934,40.9977,40.9977,16985.0
2022-12-21 12:30:00,42.86,42.94,42.86,42.94,23035.0,40.9977,41.0743,40.9977,41.0743,23035.0
2022-12-21 12:40:00,42.95,42.96,42.91,42.92,17555.0,41.0838,41.0934,41.0456,41.0551,17555.0
2022-12-21 12:50:00,42.91,42.96,42.86,42.96,25755.0,41.0456,41.0934,40.9977,41.0934,25755.0
2022-12-21 13:00:00,42.99,43.07,42.96,43.06,29345.0,41.1221,41.1986,41.0934,41.189,29345.0
2022-12-21 13:10:00,43.07,43.07,43.03,43.05,19145.0,41.1986,41.1986,41.1603,41.1795,19145.0
2022-12-21 13:20:00,43.05,43.06,42.91,42.97,24280.0,41.1795,41.189,41.0456,41.103,24280.0
2022-12-21 13:30:00,42.98,43.03,42.94,42.94,24425.0,41.1125,41.1603,41.0743,41.0743,24425.0
2022-12-21 13:40:00,42.92,42.94,42.9,42.94,17775.0,41.0551,41.0743,41.036,41.0743,17775.0
2022-12-21 13:50:00,42.92,42.94,42.89,42.94,17765.0,41.0551,41.0743,41.0264,41.0743,17765.0
2022-12-21 14:00:00,42.94,43.03,42.93,43.0,27550.0,41.0743,41.1603,41.0647,41.1316,27550.0
2022-12-21 14:10:00,43.0,43.06,42.98,43.01,33445.0,41.1316,41.189,41.1125,41.1412,33445.0
2022-12-21 14:20:00,43.0,43.0,42.92,42.95,27640.0,41.1316,41.1316,41.0551,41.0838,27640.0
2022-12-21 14:30:00,42.96,42.99,42.85,42.89,39875.0,41.0934,41.1221,40.9882,41.0264,39875.0
2022-12-21 14:40:00,42.87,42.89,42.79,42.79,22300.0,41.0073,41.0264,40.9308,40.9308,22300.0
2022-12-21 14:50:00,42.82,42.83,42.72,42.82,62740.0,40.9595,40.969,40.8638,40.9595,62740.0
2022-12-21 15:00:00,42.8,42.88,42.8,42.81,18250.0,40.9403,41.0169,40.9403,40.9499,18250.0
2022-12-21 15:10:00,42.82,42.83,42.74,42.74,25850.0,40.9595,40.969,40.8829,40.8829,25850.0
2022-12-21 15:20:00,42.74,42.75,42.65,42.67,58290.0,40.8829,40.8925,40.7969,40.816,58290.0
2022-12-21 15:30:00,42.66,42.74,42.62,42.72,74625.0,40.8064,40.8829,40.7682,40.8638,74625.0
2022-12-21 15:40:00,42.72,42.72,42.66,42.72,62085.0,40.8638,40.8638,40.8064,40.8638,62085.0
2022-12-21 15:50:00,42.7,42.86,42.61,42.86,233860.0,40.8447,40.9977,40.7586,40.9977,233860.0
2022-12-22 09:30:00,42.42,42.42,41.76,42.2,315090.0,40.5769,40.5769,39.9455,40.3664,315090.0
2022-12-22 09:40:00,42.18,42.2,42.01,42.1,54305.0,40.3473,40.3664,40.1847,40.2708,54305.0
2022-12-22 09:50:00,42.08,42.18,41.91,42.0,160870.0,40.2516,40.3473,40.089,40.1751,160870.0
2022-12-22 10:00:00,42.02,42.08,41.85,41.94,164705.0,40.1942,40.2516,40.0316,40.1177,164705.0
2022-12-22 10:10:00,41.93,41.97,41.83,41.97,93475.0,40.1081,40.1464,40.0125,40.1464,93475.0
2022-12-22 10:20:00,41.97,42.16,41.95,42.14,79750.0,40.1464,40.3281,40.1273,40.309,79750.0
2022-12-22 10:30:00,42.1,42.1,41.94,41.94,28185.0,40.2708,40.2708,40.1177,40.1177,28185.0
2022-12-22 10:40:00,41.98,42.21,41.95,42.21,41330.0,40.156,40.376,40.1273,40.376,41330.0
2022-12-22 10:50:00,42.21,42.21,42.11,42.21,46680.0,40.376,40.376,40.2803,40.376,46680.0
2022-12-22 11:00:00,42.18,42.22,42.03,42.03,39960.0,40.3473,40.3855,40.2038,40.2038,39960.0
2022-12-22 11:10:00,42.05,42.11,41.98,42.07,20000.0,40.2229,40.2803,40.156,40.2421,20000.0
2022-12-22 11:20:00,42.07,42.2,42.07,42.14,24180.0,40.2421,40.3664,40.2421,40.309,24180.0
2022-12-22 11:30:00,42.12,42.23,42.1,42.1,29910.0,40.2899,40.3951,40.2708,40.2708,29910.0
2022-12-22 11:40:00,42.07,42.1,42.01,42.07,20925.0,40.2421,40.2708,40.1847,40.2421,20925.0
2022-12-22 11:50:00,42.07,42.08,42.01,42.06,43115.0,40.2421,40.2516,40.1847,40.2325,43115.0
2022-12-22 12:00:00,42.07,42.07,41.99,42.04,27790.0,40.2421,40.2421,40.1655,40.2134,27790.0
2022-12-22 12:10:00,42.05,42.06,41.98,42.0,40105.0,40.2229,40.2325,40.156,40.1751,40105.0
2022-12-22 12:20:00,41.99,42.0,41.89,41.89,22940.0,40.1655,40.1751,40.0699,40.0699,22940.0
2022-12-22 12:30:00,41.91,41.94,41.85,41.94,51820.0,40.089,40.1177,40.0316,40.1177,51820.0
2022-12-22 12:40:00,41.94,42.03,41.91,42.02,51130.0,40.1177,40.2038,40.089,40.1942,51130.0
2022-12-22 12:50:00,42.02,42.02,41.96,41.98,29135.0,40.1942,40.1942,40.1368,40.156,29135.0
2022-12-22 13:00:00,41.95,41.97,41.9,41.93,39195.0,40.1273,40.1464,40.0794,40.1081,39195.0
2022-12-22 13:10:00,41.93,42.03,41.93,41.96,53985.0,40.1081,40.2038,40.1081,40.1368,53985.0
2022-12-22 13:20:00,41.96,41.99,41.92,41.99,25435.0,40.1368,40.1655,40.0986,40.1655,25435.0
2022-12-22 13:30:00,42.0,42.01,41.96,42.01,63030.0,40.1751,40.1847,40.1368,40.1847,63030.0
2022-12-22 13:40:00,42.01,42.06,42.0,42.01,46555.0,40.1847,40.2325,40.1751,40.1847,46555.0
2022-12-22 13:50:00,42.01,42.05,41.98,41.99,149535.0,40.1847,40.2229,40.156,40.1655,149535.0
2022-12-22 14:00:00,42.0,42.07,42.0,42.07,56055.0,40.1751,40.2421,40.1751,40.2421,56055.0
2022-12-22 14:10:00,42.07,42.15,42.06,42.09,43425.0,40.2421,40.3186,40.2325,40.2612,43425.0
2022-12-22 14:20:00,42.1,42.18,42.06,42.18,51175.0,40.2708,40.3473,40.2325,40.3473,51175.0
2022-12-22 14:30:00,42.16,42.2,42.13,42.17,24765.0,40.3281,40.3664,40.2995,40.3377,24765.0
2022-12-22 14:40:00,42.17,42.26,42.15,42.26,52390.0,40.3377,40.4238,40.3186,40.4238,52390.0
2022-12-22 14:50:00,42.26,42.46,42.26,42.42,112820.0,40.4238,40.6151,40.4238,40.5769,112820.0
2022-12-22 15:00:00,42.43,42.49,42.37,42.49,48985.0,40.5864,40.6438,40.529,40.6438,48985.0
2022-12-22 15:10:00,42.49,42.52,42.41,42.5,65560.0,40.6438,40.6725,40.5673,40.6534,65560.0
2022-12-22 15:20:00,42.5,42.61,42.5,42.61,59070.0,40.6534,40.7586,40.6534,40.7586,59070.0
2022-12-22 15:30:00,42.61,42.62,42.46,42.47,97490.0,40.7586,40.7682,40.6151,40.6247,97490.0
2022-12-22 15:40:00,42.47,42.47,42.38,42.46,113880.0,40.6247,40.6247,40.5386,40.6151,113880.0
2022-12-22 15:50:00,42.46,42.63,42.44,42.63,400895.0,40.6151,40.7777,40.596,40.7777,400895.0
2022-12-23 09:30:00,42.7,42.88,42.45,42.52,44915.0,40.8447,41.0169,40.6055,40.6725,44915.0
2022-12-23 09:40:00,42.54,42.7,42.45,42.5,24940.0,40.6916,40.8447,40.6055,40.6534,24940.0
2022-12-23 09:50:00,42.6,42.6,42.48,42.48,28545.0,40.749,40.749,40.6342,40.6342,28545.0
2022-12-23 10:00:00,42.56,42.84,42.5,42.65,178380.0,40.7108,40.9786,40.6534,40.7969,178380.0
2022-12-23 10:10:00,42.62,42.83,42.54,42.83,49410.0,40.7682,40.969,40.6916,40.969,49410.0
2022-12-23 10:20:00,42.83,42.88,42.75,42.8,27550.0,40.969,41.0169,40.8925,40.9403,27550.0
2022-12-23 10:30:00,42.83,42.93,42.83,42.86,20130.0,40.969,41.0647,40.969,40.9977,20130.0
2022-12-23 10:40:00,42.86,42.9,42.79,42.8,21650.0,40.9977,41.036,40.9308,40.9403,21650.0
2022-12-23 10:50:00,42.78,42.81,42.69,42.7,19635.0,40.9212,40.9499,40.8351,40.8447,19635.0
2022-12-23 11:00:00,42.71,42.71,42.65,42.66,12900.0,40.8542,40.8542,40.7969,40.8064,12900.0
2022-12-23 11:10:00,42.68,42.74,42.65,42.66,81600.0,40.8256,40.8829,40.7969,40.8064,81600.0
2022-12-23 11:20:00,42.7,42.71,42.65,42.67,34775.0,40.8447,40.8542,40.7969,40.816,34775.0
2022-12-23 11:30:00,42.68,42.74,42.66,42.66,57000.0,40.8256,40.8829,40.8064,40.8064,57000.0
2022-12-23 11:40:00,42.67,42.69,42.65,42.67,34315.0,40.816,40.8351,40.7969,40.816,34315.0
2022-12-23 11:50:00,42.67,42.87,42.67,42.87,39785.0,40.816,41.0073,40.816,41.0073,39785.0
2022-12-23 12:00:00,42.86,42.91,42.82,42.86,33430.0,40.9977,41.0456,40.9595,40.9977,33430.0
2022-12-23 12:10:00,42.88,42.98,42.88,42.98,10500.0,41.0169,41.1125,41.0169,41.1125,10500.0
2022-12-23 12:20:00,42.98,43.06,42.97,42.97,29950.0,41.1125,41.189,41.103,41.103,29950.0
2022-12-23 12:30:00,43.0,43.07,42.99,42.99,20180.0,41.1316,41.1986,41.1221,41.1221,20180.0
2022-12-23 12:40:00,42.98,43.01,42.93,42.93,17215.0,41.1125,41.1412,41.0647,41.0647,17215.0
2022-12-23 12:50:00,42.95,42.95,42.89,42.94,25000.0,41.0838,41.0838,41.0264,41.0743,25000.0
2022-12-23 13:00:00,42.95,43.03,42.93,42.98,29775.0,41.0838,41.1603,41.0647,41.1125,29775.0
2022-12-23 13:10:00,42.99,42.99,42.92,42.96,14760.0,41.1221,41.1221,41.0551,41.0934,14760.0
2022-12-23 13:20:00,42.98,43.01,42.97,43.01,9830.0,41.1125,41.1412,41.103,41.1412,9830.0
2022-12-23 13:30:00,43.02,43.07,43.02,43.06,22550.0,41.1508,41.1986,41.1508,41.189,22550.0
2022-12-23 13:40:00,43.08,43.11,42.96,42.99,32240.0,41.2082,41.2369,41.0934,41.1221,32240.0
2022-12-23 13:50:00,43.02,43.06,42.98,43.04,22670.0,41.1508,41.189,41.1125,41.1699,22670.0
2022-12-23 14:00:00,43.04,43.04,43.0,43.01,12485.0,41.1699,41.1699,41.1316,41.1412,12485.0
2022-12-23 14:10:00,43.01,43.06,43.0,43.06,36755.0,41.1412,41.189,41.1316,41.189,36755.0
2022-12-23 14:20:00,43.05,43.07,42.98,42.98,51515.0,41.1795,41.1986,41.1125,41.1125,51515.0
2022-12-23 14:30:00,43.01,43.08,43.0,43.08,21865.0,41.1412,41.2082,41.1316,41.2082,21865.0
2022-12-23 14:40:00,43.08,43.15,43.08,43.14,34645.0,41.2082,41.2751,41.2082,41.2656,34645.0
2022-12-23 14:50:00,43.15,43.25,43.15,43.25,41415.0,41.2751,41.3708,41.2751,41.3708,41415.0
2022-12-23 15:00:00,43.26,43.3,43.18,43.22,41065.0,41.3804,41.4186,41.3038,41.3421,41065.0
2022-12-23 15:10:00,43.23,43.27,43.22,43.22,49405.0,41.3517,41.3899,41.3421,41.3421,49405.0
2022-12-23 15:20:00,43.22,43.25,43.22,43.24,47330.0,41.3421,41.3708,41.3421,41.3612,47330.0
2022-12-23 15:30:00,43.25,43.27,43.21,43.22,79355.0,41.3708,41.3899,41.3325,41.3421,79355.0
2022-12-23 15:40:00,43.23,43.39,43.21,43.37,113840.0,41.3517,41.5047,41.3325,41.4856,113840.0
2022-12-23 15:50:00,43.38,43.42,43.3,43.42,344230.0,41.4951,41.5334,41.4186,41.5334,344230.0
2022-12-27 09:30:00,43.57,43.84,43.23,43.61,144875.0,41.6769,41.9352,41.3517,41.7151,144875.0
2022-12-27 09:40:00,43.55,43.62,43.35,43.46,129335.0,41.6578,41.7247,41.4664,41.5717,129335.0
2022-12-27 09:50:00,43.5,43.7,43.46,43.68,69830.0,41.6099,41.8012,41.5717,41.7821,69830.0
2022-12-27 10:00:00,43.68,43.79,43.62,43.71,47885.0,41.7821,41.8873,41.7247,41.8108,47885.0
2022-12-27 10:10:00,43.73,43.98,43.65,43.96,36955.0,41.8299,42.0691,41.7534,42.0499,36955.0
2022-12-27 10:20:00,43.98,44.04,43.89,44.0,50465.0,42.0691,42.1265,41.983,42.0882,50465.0
2022-12-27 10:30:00,43.96,44.14,43.95,44.11,46455.0,42.0499,42.2221,42.0404,42.1934,46455.0
2022-12-27 10:40:00,44.11,44.21,44.07,44.18,53705.0,42.1934,42.2891,42.1552,42.2604,53705.0
2022-12-27 10:50:00,44.19,44.21,44.11,44.14,49995.0,42.2699,42.2891,42.1934,42.2221,49995.0
2022-12-27 11:00:00,44.13,44.23,44.13,44.23,47850.0,42.2126,42.3082,42.2126,42.3082,47850.0
2022-12-27 11:10:00,44.23,44.28,44.22,44.23,26720.0,42.3082,42.356,42.2986,42.3082,26720.0
2022-12-27 11:20:00,44.22,44.31,44.19,44.3,42405.0,42.2986,42.3847,42.2699,42.3752,42405.0
2022-12-27 11:30:00,44.34,44.49,44.34,44.48,134840.0,42.4134,42.5569,42.4134,42.5473,134840.0
2022-12-27 11:40:00,44.46,44.59,44.44,44.57,42295.0,42.5282,42.6526,42.5091,42.6334,42295.0
2022-12-27 11:50:00,44.56,44.75,44.56,44.75,72625.0,42.6239,42.8056,42.6239,42.8056,72625.0
2022-12-27 12:00:00,44.74,44.76,44.58,44.58,52560.0,42.796,42.8152,42.643,42.643,52560.0
2022-12-27 12:10:00,44.59,44.63,44.54,44.55,29520.0,42.6526,42.6908,42.6047,42.6143,29520.0
2022-12-27 12:20:00,44.55,44.55,44.43,44.48,50155.0,42.6143,42.6143,42.4995,42.5473,50155.0
2022-12-27 12:30:00,44.48,44.6,44.46,44.6,28705.0,42.5473,42.6621,42.5282,42.6621,28705.0
2022-12-27 12:40:00,44.63,44.64,44.52,44.6,36835.0,42.6908,42.7004,42.5856,42.6621,36835.0
2022-12-27 12:50:00,44.61,44.67,44.55,44.58,20670.0,42.6717,42.7291,42.6143,42.643,20670.0
2022-12-27 13:00:00,44.57,44.62,44.56,44.56,41840.0,42.6334,42.6813,42.6239,42.6239,41840.0
2022-12-27 13:10:00,44.53,44.55,44.45,44.45,16355.0,42.5952,42.6143,42.5186,42.5186,16355.0
2022-12-27 13:20:00,44.46,44.47,44.37,44.42,22925.0,42.5282,42.5378,42.4421,42.49,22925.0
2022-12-27 13:30:00,44.41,44.44,44.36,44.39,32045.0,42.4804,42.5091,42.4326,42.4613,32045.0
2022-12-27 13:40:00,44.4,44.56,44.38,44.51,51365.0,42.4708,42.6239,42.4517,42.576,51365.0
2022-12-27 13:50:00,44.53,44.56,44.32,44.39,46875.0,42.5952,42.6239,42.3943,42.4613,46875.0
2022-12-27 14:00:00,44.4,44.52,44.4,44.49,27720.0,42.4708,42.5856,42.4708,42.5569,27720.0
2022-12-27 14:10:00,44.5,44.52,44.38,44.38,47320.0,42.5665,42.5856,42.4517,42.4517,47320.0
2022-12-27 14:20:00,44.37,44.41,44.35,44.4,25880.0,42.4421,42.4804,42.423,42.4708,25880.0
2022-12-27 14:30:00,44.39,44.46,44.38,44.43,32250.0,42.4613,42.5282,42.4517,42.4995,32250.0
2022-12-27 14:40:00,44.41,44.46,44.32,44.46,38245.0,42.4804,42.5282,42.3943,42.5282,38245.0
2022-12-27 14:50:00,44.44,44.58,44.44,44.57,44965.0,42.5091,42.643,42.5091,42.6334,44965.0
2022-12-27 15:00:00,44.57,44.6,44.48,44.53,79575.0,42.6334,42.6621,42.5473,42.5952,79575.0
2022-12-27 15:10:00,44.52,44.61,44.48,44.57,54640.0,42.5856,42.6717,42.5473,42.6334,54640.0
2022-12-27 15:20:00,44.57,44.63,44.54,44.58,87910.0,42.6334,42.6908,42.6047,42.643,87910.0
2022-12-27 15:30:00,44.58,44.74,44.58,44.73,113690.0,42.643,42.796,42.643,42.7865,113690.0
2022-12-27 15:40:00,44.73,44.78,44.68,44.68,233850.0,42.7865,42.8343,42.7387,42.7387,233850.0
2022-12-27 15:50:00,44.66,44.77,44.6,44.61,445790.0,42.7195,42.8247,42.6621,42.6717,445790.0
2022-12-28 09:30:00,44.8,45.07,44.6,45.02,73555.0,42.8534,43.1117,42.6621,43.0639,73555.0
2022-12-28 09:40:00,45.04,45.06,44.87,44.99,73000.0,43.083,43.1021,42.9204,43.0352,73000.0
2022-12-28 09:50:00,44.97,45.01,44.79,44.84,185870.0,43.0161,43.0543,42.8439,42.8917,185870.0
2022-12-28 10:00:00,44.85,44.94,44.71,44.77,113275.0,42.9013,42.9874,42.7673,42.8247,113275.0
2022-12-28 10:10:00,44.73,44.75,44.6,44.6,114940.0,42.7865,42.8056,42.6621,42.6621,114940.0
2022-12-28 10:20:00,44.59,44.59,44.29,44.33,54375.0,42.6526,42.6526,42.3656,42.4039,54375.0
2022-12-28 10:30:00,44.33,44.52,44.29,44.52,23000.0,42.4039,42.5856,42.3656,42.5856,23000.0
2022-12-28 10:40:00,44.54,44.54,44.34,44.34,16340.0,42.6047,42.6047,42.4134,42.4134,16340.0
2022-12-28 10:50:00,44.34,44.35,44.22,44.25,44945.0,42.4134,42.423,42.2986,42.3273,44945.0
2022-12-28 11:00:00,44.28,44.31,44.22,44.26,31530.0,42.356,42.3847,42.2986,42.3369,31530.0
2022-12-28 11:10:00,44.26,44.29,44.18,44.24,34460.0,42.3369,42.3656,42.2604,42.3178,34460.0
2022-12-28 11:20:00,44.23,44.24,44.1,44.11,22495.0,42.3082,42.3178,42.1839,42.1934,22495.0
2022-12-28 11:30:00,44.11,44.24,44.11,44.24,35000.0,42.1934,42.3178,42.1934,42.3178,35000.0
2022-12-28 11:40:00,44.21,44.22,44.16,44.17,24220.0,42.2891,42.2986,42.2412,42.2508,24220.0
2022-12-28 11:50:00,44.18,44.27,44.15,44.15,33945.0,42.2604,42.3465,42.2317,42.2317,33945.0
2022-12-28 12:00:00,44.13,44.14,43.99,44.03,22130.0,42.2126,42.2221,42.0786,42.1169,22130.0
2022-12-28 12:10:00,44.03,44.06,44.02,44.03,17500.0,42.1169,42.1456,42.1073,42.1169,17500.0
2022-12-28 12:20:00,44.02,44.12,44.01,44.12,24200.0,42.1073,42.203,42.0978,42.203,24200.0
2022-12-28 12:30:00,44.13,44.17,44.04,44.04,24115.0,42.2126,42.2508,42.1265,42.1265,24115.0
2022-12-28 12:40:00,44.05,44.11,44.02,44.11,16500.0,42.136,42.1934,42.1073,42.1934,16500.0
2022-12-28 12:50:00,44.09,44.11,44.03,44.09,19500.0,42.1743,42.1934,42.1169,42.1743,19500.0
2022-12-28 13:00:00,44.08,44.23,44.08,44.23,20350.0,42.1647,42.3082,42.1647,42.3082,20350.0
2022-12-28 13:10:00,44.23,44.23,44.12,44.14,36745.0,42.3082,42.3082,42.203,42.2221,36745.0
2022-12-28 13:20:00,44.16,44.17,44.09,44.1,17690.0,42.2412,42.2508,42.1743,42.1839,17690.0
2022-12-28 13:30:00,44.06,44.12,44.01,44.05,35545.0,42.1456,42.203,42.0978,42.136,35545.0
2022-12-28 13:40:00,44.05,44.1,44.05,44.06,15720.0,42.136,42.1839,42.136,42.1456,15720.0
2022-12-28 13:50:00,44.02,44.1,44.02,44.08,25815.0,42.1073,42.1839,42.1073,42.1647,25815.0
2022-12-28 14:00:00,44.1,44.16,44.09,44.14,31500.0,42.1839,42.2412,42.1743,42.2221,31500.0
2022-12-28 14:10:00,44.15,44.17,44.09,44.09,15025.0,42.2317,42.2508,42.1743,42.1743,15025.0
2022-12-28 14:20:00,44.1,44.1,44.02,44.06,27360.0,42.1839,42.1839,42.1073,42.1456,27360.0
2022-12-28 14:30:00,44.03,44.06,43.99,44.02,19615.0,42.1169,42.1456,42.0786,42.1073,19615.0
2022-12-28 14:40:00,44.03,44.17,44.03,44.14,33890.0,42.1169,42.2508,42.1169,42.2221,33890.0
2022-12-28 14:50:00,44.13,44.13,44.01,44.04,38295.0,42.2126,42.2126,42.0978,42.1265,38295.0
2022-12-28 15:00:00,44.05,44.05,44.0,44.02,35120.0,42.136,42.136,42.0882,42.1073,35120.0
2022-12-28 15:10:00,44.04,44.04,43.92,44.0,51095.0,42.1265,42.1265,42.0117,42.0882,51095.0
2022-12-28 15:20:00,44.0,44.01,43.92,43.95,66355.0,42.0882,42.0978,42.0117,42.0404,66355.0
2022-12-28 15:30:00,43.95,43.98,43.91,43.95,74785.0,42.0404,42.0691,42.0021,42.0404,74785.0
2022-12-28 15:40:00,43.96,43.98,43.9,43.92,78885.0,42.0499,42.0691,41.9925,42.0117,78885.0
2022-12-28 15:50:00,43.92,44.04,43.9,43.99,310530.0,42.0117,42.1265,41.9925,42.0786,310530.0
2022-12-29 09:30:00,44.2,44.45,44.17,44.4,39360.0,42.2795,42.5186,42.2508,42.4708,39360.0
2022-12-29 09:40:00,44.47,44.47,44.33,44.42,20635.0,42.5378,42.5378,42.4039,42.49,20635.0
2022-12-29 09:50:00,44.37,44.55,44.35,44.54,30820.0,42.4421,42.6143,42.423,42.6047,30820.0
2022-12-29 10:00:00,44.48,44.63,44.47,44.61,32655.0,42.5473,42.6908,42.5378,42.6717,32655.0
2022-12-29 10:10:00,44.62,44.8,44.61,44.79,28025.0,42.6813,42.8534,42.6717,42.8439,28025.0
2022-12-29 10:20:00,44.79,44.9,44.76,44.82,36950.0,42.8439,42.9491,42.8152,42.8726,36950.0
2022-12-29 10:30:00,44.85,45.03,44.85,45.0,34615.0,42.9013,43.0734,42.9013,43.0447,34615.0
2022-12-29 10:40:00,45.0,45.0,44.78,44.86,145400.0,43.0447,43.0447,42.8343,42.9108,145400.0
2022-12-29 10:50:00,44.89,44.95,44.88,44.91,82385.0,42.9395,42.9969,42.93,42.9587,82385.0
2022-12-29 11:00:00,44.93,45.0,44.9,44.9,56840.0,42.9778,43.0447,42.9491,42.9491,56840.0
2022-12-29 11:10:00,44.93,45.01,44.91,45.0,47245.0,42.9778,43.0543,42.9587,43.0447,47245.0
2022-12-29 11:20:00,45.0,45.15,44.98,45.15,33070.0,43.0447,43.1882,43.0256,43.1882,33070.0
2022-12-29 11:30:00,45.15,45.24,45.14,45.22,43585.0,43.1882,43.2743,43.1787,43.2552,43585.0
2022-12-29 11:40:00,45.21,45.27,45.19,45.26,26050.0,43.2456,43.303,43.2265,43.2935,26050.0
2022-12-29 11:50:00,45.27,45.3,45.27,45.28,27180.0,43.303,43.3317,43.303,43.3126,27180.0
2022-12-29 12:00:00,45.28,45.29,45.24,45.26,16210.0,43.3126,43.3221,43.2743,43.2935,16210.0
2022-12-29 12:10:00,45.3,45.34,45.25,45.26,21835.0,43.3317,43.37,43.2839,43.2935,21835.0
2022-12-29 12:20:00,45.24,45.26,45.17,45.18,21785.0,43.2743,43.2935,43.2074,43.2169,21785.0
2022-12-29 12:30:00,45.18,45.18,45.09,45.18,67970.0,43.2169,43.2169,43.1308,43.2169,67970.0
2022-12-29 12:40:00,45.2,45.21,45.14,45.14,27500.0,43.2361,43.2456,43.1787,43.1787,27500.0
2022-12-29 12:50:00,45.15,45.25,45.13,45.21,19280.0,43.1882,43.2839,43.1691,43.2456,19280.0
2022-12-29 13:00:00,45.21,45.28,45.21,45.26,30400.0,43.2456,43.3126,43.2456,43.2935,30400.0
2022-12-29 13:10:00,45.26,45.32,45.23,45.3,76565.0,43.2935,43.3508,43.2648,43.3317,76565.0
2022-12-29 13:20:00,45.27,45.3,45.26,45.29,62635.0,43.303,43.3317,43.2935,43.3221,62635.0
2022-12-29 13:30:00,45.29,45.3,45.17,45.17,40485.0,43.3221,43.3317,43.2074,43.2074,40485.0
2022-12-29 13:40:00,45.19,45.33,45.17,45.33,25690.0,43.2265,43.3604,43.2074,43.3604,25690.0
2022-12-29 13:50:00,45.33,45.39,45.31,45.36,22530.0,43.3604,43.4178,43.3413,43.3891,22530.0
2022-12-29 14:00:00,45.37,45.46,45.36,45.43,62005.0,43.3987,43.4848,43.3891,43.4561,62005.0
2022-12-29 14:10:00,45.43,45.43,45.31,45.36,33325.0,43.4561,43.4561,43.3413,43.3891,33325.0
2022-12-29 14:20:00,45.38,45.38,45.35,45.37,20055.0,43.4082,43.4082,43.3795,43.3987,20055.0
2022-12-29 14:30:00,45.37,45.5,45.35,45.49,49555.0,43.3987,43.523,43.3795,43.5135,49555.0
2022-12-29 14:40:00,45.49,45.54,45.49,45.52,33250.0,43.5135,43.5613,43.5135,43.5422,33250.0
2022-12-29 14:50:00,45.52,45.55,45.52,45.54,68470.0,43.5422,43.5709,43.5422,43.5613,68470.0
2022-12-29 15:00:00,45.53,45.54,45.4,45.42,66425.0,43.5517,43.5613,43.4274,43.4465,66425.0
2022-12-29 15:10:00,45.41,45.42,45.25,45.28,40795.0,43.4369,43.4465,43.2839,43.3126,40795.0
2022-12-29 15:20:00,45.29,45.34,45.23,45.28,34180.0,43.3221,43.37,43.2648,43.3126,34180.0
2022-12-29 15:30:00,45.28,45.31,45.24,45.28,47275.0,43.3126,43.3413,43.2743,43.3126,47275.0
2022-12-29 15:40:00,45.25,45.33,45.25,45.32,66490.0,43.2839,43.3604,43.2839,43.3508,66490.0
2022-12-29 15:50:00,45.31,45.41,45.27,45.4,275690.0,43.3413,43.4369,43.303,43.4274,275690.0
2022-12-30 09:30:00,44.97,45.17,44.96,45.1,52310.0,43.0161,43.2074,43.0065,43.1404,52310.0
2022-12-30 09:40:00,45.05,45.05,44.68,44.73,70650.0,43.0926,43.0926,42.7387,42.7865,70650.0
2022-12-30 09:50:00,44.74,44.96,44.74,44.96,17415.0,42.796,43.0065,42.796,43.0065,17415.0
2022-12-30 10:00:00,44.93,44.93,44.85,44.9,112320.0,42.9778,42.9778,42.9013,42.9491,112320.0
2022-12-30 10:10:00,44.96,45.0,44.94,44.97,27910.0,43.0065,43.0447,42.9874,43.0161,27910.0
2022-12-30 10:20:00,44.97,44.99,44.78,44.78,20000.0,43.0161,43.0352,42.8343,42.8343,20000.0
2022-12-30 10:30:00,44.76,44.8,44.65,44.65,19865.0,42.8152,42.8534,42.71,42.71,19865.0
2022-12-30 10:40:00,44.65,44.8,44.6,44.8,19500.0,42.71,42.8534,42.6621,42.8534,19500.0
2022-12-30 10:50:00,44.79,44.86,44.76,44.86,21885.0,42.8439,42.9108,42.8152,42.9108,21885.0
2022-12-30 11:00:00,44.84,45.01,44.84,45.01,65360.0,42.8917,43.0543,42.8917,43.0543,65360.0
2022-12-30 11:10:00,45.03,45.08,45.01,45.01,25085.0,43.0734,43.1213,43.0543,43.0543,25085.0
2022-12-30 11:20:00,45.0,45.06,45.0,45.06,21710.0,43.0447,43.1021,43.0447,43.1021,21710.0
2022-12-30 11:30:00,45.04,45.21,45.04,45.2,21900.0,43.083,43.2456,43.083,43.2361,21900.0
2022-12-30 11:40:00,45.2,45.23,45.14,45.19,28790.0,43.2361,43.2648,43.1787,43.2265,28790.0
2022-12-30 11:50:00,45.17,45.19,45.08,45.1,34265.0,43.2074,43.2265,43.1213,43.1404,34265.0
2022-12-30 12:00:00,45.1,45.15,45.07,45.08,16910.0,43.1404,43.1882,43.1117,43.1213,16910.0
2022-12-30 12:10:00,45.1,45.12,45.05,45.08,11030.0,43.1404,43.1595,43.0926,43.1213,11030.0
2022-12-30 12:20:00,45.06,45.12,45.05,45.12,15150.0,43.1021,43.1595,43.0926,43.1595,15150.0
2022-12-30 12:30:00,45.11,45.12,45.05,45.05,14150.0,43.15,43.1595,43.0926,43.0926,14150.0
2022-12-30 12:40:00,45.04,45.04,44.91,44.91,15675.0,43.083,43.083,42.9587,42.9587,15675.0
2022-12-30 12:50:00,44.93,44.96,44.87,44.96,14500.0,42.9778,43.0065,42.9204,43.0065,14500.0
2022-12-30 13:00:00,44.97,44.99,44.94,44.96,12090.0,43.0161,43.0352,42.9874,43.0065,12090.0
2022-12-30 13:10:00,44.96,44.96,44.87,44.87,12175.0,43.0065,43.0065,42.9204,42.9204,12175.0
2022-12-30 13:20:00,44.86,44.86,44.71,44.79,20505.0,42.9108,42.9108,42.7673,42.8439,20505.0
2022-12-30 13:30:00,44.82,44.89,44.82,44.85,19630.0,42.8726,42.9395,42.8726,42.9013,19630.0
2022-12-30 13:40:00,44.83,44.85,44.81,44.81,19625.0,42.8821,42.9013,42.863,42.863,19625.0
2022-12-30 13:50:00,44.8,44.82,44.78,44.81,15760.0,42.8534,42.8726,42.8343,42.863,15760.0
2022-12-30 14:00:00,44.79,44.82,44.75,44.79,19090.0,42.8439,42.8726,42.8056,42.8439,19090.0
2022-12-30 14:10:00,44.78,44.85,44.77,44.78,10000.0,42.8343,42.9013,42.8247,42.8343,10000.0
2022-12-30 14:20:00,44.77,44.82,44.77,44.81,25890.0,42.8247,42.8726,42.8247,42.863,25890.0
2022-12-30 14:30:00,44.8,44.86,44.8,44.85,11305.0,42.8534,42.9108,42.8534,42.9013,11305.0
2022-12-30 14:40:00,44.85,44.85,44.71,44.71,45600.0,42.9013,42.9013,42.7673,42.7673,45600.0
2022-12-30 14:50:00,44.72,44.77,44.71,44.75,18890.0,42.7769,42.8247,42.7673,42.8056,18890.0
2022-12-30 15:00:00,44.75,44.82,44.75,44.82,19250.0,42.8056,42.8726,42.8056,42.8726,19250.0
2022-12-30 15:10:00,44.83,44.94,44.83,44.91,37400.0,42.8821,42.9874,42.8821,42.9587,37400.0
2022-12-30 15:20:00,44.92,44.92,44.83,44.84,29215.0,42.9682,42.9682,42.8821,42.8917,29215.0
2022-12-30 15:30:00,44.86,44.96,44.86,44.88,62670.0,42.9108,43.0065,42.9108,42.93,62670.0
2022-12-30 15:40:00,44.89,45.02,44.87,45.01,43575.0,42.9395,43.0639,42.9204,43.0543,43575.0
2022-12-30 15:50:00,45.02,45.04,44.95,44.98,275650.0,43.0639,43.083,42.9969,43.0256,275650.0
2023-01-03 09:30:00,45.05,45.22,44.84,44.86,212505.0,43.0926,43.2552,42.8917,42.9108,212505.0
2023-01-03 09:40:00,44.9,45.09,44.6,44.71,63010.0,42.9491,43.1308,42.6621,42.7673,63010.0
2023-01-03 09:50:00,44.75,44.85,44.55,44.57,47055.0,42.8056,42.9013,42.6143,42.6334,47055.0
2023-01-03 10:00:00,44.57,44.79,44.57,44.69,60455.0,42.6334,42.8439,42.6334,42.7482,60455.0
2023-01-03 10:10:00,44.69,44.74,44.58,44.59,56930.0,42.7482,42.796,42.643,42.6526,56930.0
2023-01-03 10:20:00,44.58,44.68,44.5,44.62,156335.0,42.643,42.7387,42.5665,42.6813,156335.0
2023-01-03 10:30:00,44.66,44.8,44.58,44.74,78950.0,42.7195,42.8534,42.643,42.796,78950.0
2023-01-03 10:40:00,44.75,44.85,44.72,44.72,27975.0,42.8056,42.9013,42.7769,42.7769,27975.0
2023-01-03 10:50:00,44.71,44.78,44.61,44.75,60690.0,42.7673,42.8343,42.6717,42.8056,60690.0
2023-01-03 11:00:00,44.73,44.8,44.5,44.56,145730.0,42.7865,42.8534,42.5665,42.6239,145730.0
2023-01-03 11:10:00,44.53,44.56,44.41,44.52,51475.0,42.5952,42.6239,42.4804,42.5856,51475.0
2023-01-03 11:20:00,44.52,44.58,44.44,44.57,86680.0,42.5856,42.643,42.5091,42.6334,86680.0
2023-01-03 11:30:00,44.56,44.56,44.43,44.44,58840.0,42.6239,42.6239,42.4995,42.5091,58840.0
2023-01-03 11:40:00,44.4,44.4,44.28,44.37,41180.0,42.4708,42.4708,42.356,42.4421,41180.0
2023-01-03 11:50:00,44.34,44.39,44.27,44.39,59435.0,42.4134,42.4613,42.3465,42.4613,59435.0
2023-01-03 12:00:00,44.39,44.39,44.29,44.3,12390.0,42.4613,42.4613,42.3656,42.3752,12390.0
2023-01-03 12:10:00,44.32,44.36,44.29,44.3,26050.0,42.3943,42.4326,42.3656,42.3752,26050.0
2023-01-03 12:20:00,44.32,44.36,44.24,44.35,39075.0,42.3943,42.4326,42.3178,42.423,39075.0
2023-01-03 12:30:00,44.34,44.46,44.33,44.41,36540.0,42.4134,42.5282,42.4039,42.4804,36540.0
2023-01-03 12:40:00,44.41,44.45,44.31,44.37,43400.0,42.4804,42.5186,42.3847,42.4421,43400.0
2023-01-03 12:50:00,44.37,44.53,44.35,44.52,27275.0,42.4421,42.5952,42.423,42.5856,27275.0
2023-01-03 13:00:00,44.53,44.58,44.5,44.58,20400.0,42.5952,42.643,42.5665,42.643,20400.0
2023-01-03 13:10:00,44.59,44.7,44.58,44.67,23130.0,42.6526,42.7578,42.643,42.7291,23130.0
2023-01-03 13:20:00,44.7,44.82,44.66,44.73,46930.0,42.7578,42.8726,42.7195,42.7865,46930.0
2023-01-03 13:30:00,44.75,44.77,44.68,44.73,70180.0,42.8056,42.8247,42.7387,42.7865,70180.0
2023-01-03 13:40:00,44.74,44.81,44.71,44.78,49485.0,42.796,42.863,42.7673,42.8343,49485.0
2023-01-03 13:50:00,44.79,44.84,44.79,44.8,31400.0,42.8439,42.8917,42.8439,42.8534,31400.0
2023-01-03 14:00:00,44.82,44.83,44.67,44.7,43610.0,42.8726,42.8821,42.7291,42.7578,43610.0
2023-01-03 14:10:00,44.7,44.71,44.44,44.44,37845.0,42.7578,42.7673,42.5091,42.5091,37845.0
2023-01-03 14:20:00,44.48,44.48,44.39,44.4,36695.0,42.5473,42.5473,42.4613,42.4708,36695.0
2023-01-03 14:30:00,44.41,44.43,44.34,44.41,64175.0,42.4804,42.4995,42.4134,42.4804,64175.0
2023-01-03 14:40:00,44.4,44.61,44.4,44.57,40355.0,42.4708,42.6717,42.4708,42.6334,40355.0
2023-01-03 14:50:00,44.58,44.62,44.53,44.53,36210.0,42.643,42.6813,42.5952,42.5952,36210.0
2023-01-03 15:00:00,44.53,44.6,44.5,44.55,28105.0,42.5952,42.6621,42.5665,42.6143,28105.0
2023-01-03 15:10:00,44.55,44.65,44.53,44.61,29480.0,42.6143,42.71,42.5952,42.6717,29480.0
2023-01-03 15:20:00,44.6,44.6,44.47,44.5,53455.0,42.6621,42.6621,42.5378,42.5665,53455.0
2023-01-03 15:30:00,44.51,44.58,44.49,44.51,58290.0,42.576,42.643,42.5569,42.576,58290.0
2023-01-03 15:40:00,44.51,44.61,44.48,44.57,103440.0,42.576,42.6717,42.5473,42.6334,103440.0
2023-01-03 15:50:00,44.57,44.65,44.5,44.65,529010.0,42.6334,42.71,42.5665,42.71,529010.0
2023-01-04 09:30:00,44.83,45.07,44.48,44.58,73625.0,42.8821,43.1117,42.5473,42.643,73625.0
2023-01-04 09:40:00,44.65,44.72,44.3,44.31,28025.0,42.71,42.7769,42.3752,42.3847,28025.0
2023-01-04 09:50:00,44.34,44.47,44.24,44.47,31675.0,42.4134,42.5378,42.3178,42.5378,31675.0
2023-01-04 10:00:00,44.43,44.67,44.27,44.37,65160.0,42.4995,42.7291,42.3465,42.4421,65160.0
2023-01-04 10:10:00,44.42,44.43,44.32,44.4,46780.0,42.49,42.4995,42.3943,42.4708,46780.0
2023-01-04 10:20:00,44.4,44.45,44.34,44.43,129285.0,42.4708,42.5186,42.4134,42.4995,129285.0
2023-01-04 10:30:00,44.45,44.52,44.35,44.36,62690.0,42.5186,42.5856,42.423,42.4326,62690.0
2023-01-04 10:40:00,44.37,44.57,44.34,44.57,30825.0,42.4421,42.6334,42.4134,42.6334,30825.0
2023-01-04 10:50:00,44.52,44.56,44.41,44.5,42780.0,42.5856,42.6239,42.4804,42.5665,42780.0
2023-01-04 11:00:00,44.49,44.6,44.49,44.59,49095.0,42.5569,42.6621,42.5569,42.6526,49095.0
2023-01-04 11:10:00,44.59,44.62,44.47,44.58,108925.0,42.6526,42.6813,42.5378,42.643,108925.0
2023-01-04 11:20:00,44.59,44.59,44.36,44.54,67685.0,42.6526,42.6526,42.4326,42.6047,67685.0
2023-01-04 11:30:00,44.55,44.63,44.55,44.57,37430.0,42.6143,42.6908,42.6143,42.6334,37430.0
2023-01-04 11:40:00,44.6,44.7,44.56,44.65,48135.0,42.6621,42.7578,42.6239,42.71,48135.0
2023-01-04 11:50:00,44.65,44.76,44.65,44.75,20020.0,42.71,42.8152,42.71,42.8056,20020.0
2023-01-04 12:00:00,44.73,44.82,44.64,44.64,41080.0,42.7865,42.8726,42.7004,42.7004,41080.0
2023-01-04 12:10:00,44.65,44.68,44.62,44.63,38145.0,42.71,42.7387,42.6813,42.6908,38145.0
2023-01-04 12:20:00,44.61,44.67,44.56,44.64,22350.0,42.6717,42.7291,42.6239,42.7004,22350.0
2023-01-04 12:30:00,44.64,44.72,44.64,44.67,27345.0,42.7004,42.7769,42.7004,42.7291,27345.0
2023-01-04 12:40:00,44.7,44.73,44.62,44.63,42415.0,42.7578,42.7865,42.6813,42.6908,42415.0
2023-01-04 12:50:00,44.63,44.63,44.49,44.5,27000.0,42.6908,42.6908,42.5569,42.5665,27000.0
2023-01-04 13:00:00,44.5,44.53,44.41,44.5,28455.0,42.5665,42.5952,42.4804,42.5665,28455.0
2023-01-04 13:10:00,44.5,44.57,44.5,44.55,23455.0,42.5665,42.6334,42.5665,42.6143,23455.0
2023-01-04 13:20:00,44.6,44.6,44.54,44.54,24565.0,42.6621,42.6621,42.6047,42.6047,24565.0
2023-01-04 13:30:00,44.54,44.66,44.54,44.61,85085.0,42.6047,42.7195,42.6047,42.6717,85085.0
2023-01-04 13:40:00,44.6,44.61,44.53,44.53,28500.0,42.6621,42.6717,42.5952,42.5952,28500.0
2023-01-04 13:50:00,44.54,44.57,44.44,44.44,45335.0,42.6047,42.6334,42.5091,42.5091,45335.0
2023-01-04 14:00:00,44.44,44.64,44.35,44.36,244175.0,42.5091,42.7004,42.423,42.4326,244175.0
2023-01-04 14:10:00,44.35,44.49,44.33,44.43,16130.0,42.423,42.5569,42.4039,42.4995,16130.0
2023-01-04 14:20:00,44.46,44.46,44.11,44.11,42555.0,42.5282,42.5282,42.1934,42.1934,42555.0
2023-01-04 14:30:00,44.11,44.21,44.05,44.17,75780.0,42.1934,42.2891,42.136,42.2508,75780.0
2023-01-04 14:40:00,44.16,44.28,44.11,44.24,50500.0,42.2412,42.356,42.1934,42.3178,50500.0
2023-01-04 14:50:00,44.23,44.29,44.18,44.27,21165.0,42.3082,42.3656,42.2604,42.3465,21165.0
2023-01-04 15:00:00,44.29,44.37,44.21,44.22,28470.0,42.3656,42.4421,42.2891,42.2986,28470.0
2023-01-04 15:10:00,44.21,44.28,44.19,44.27,47030.0,42.2891,42.356,42.2699,42.3465,47030.0
2023-01-04 15:20:00,44.28,44.28,44.08,44.11,43420.0,42.356,42.356,42.1647,42.1934,43420.0
2023-01-04 15:30:00,44.11,44.13,44.01,44.08,62715.0,42.1934,42.2126,42.0978,42.1647,62715.0
2023-01-04 15:40:00,44.08,44.18,44.04,44.18,127505.0,42.1647,42.2604,42.1265,42.2604,127505.0
2023-01-04 15:50:00,44.2,44.32,44.16,44.31,354970.0,42.2795,42.3943,42.2412,42.3847,354970.0
2023-01-05 09:30:00,44.2,44.25,43.85,44.09,146815.0,42.2795,42.3273,41.9447,42.1743,146815.0
2023-01-05 09:40:00,44.0,44.11,43.88,44.07,126750.0,42.0882,42.1934,41.9734,42.1552,126750.0
2023-01-05 09:50:00,44.05,44.17,44.04,44.13,41000.0,42.136,42.2508,42.1265,42.2126,41000.0
2023-01-05 10:00:00,44.12,44.4,44.06,44.31,64745.0,42.203,42.4708,42.1456,42.3847,64745.0
2023-01-05 10:10:00,44.3,44.4,44.19,44.21,26220.0,42.3752,42.4708,42.2699,42.2891,26220.0
2023-01-05 10:20:00,44.17,44.21,44.1,44.13,18395.0,42.2508,42.2891,42.1839,42.2126,18395.0
2023-01-05 10:30:00,44.14,44.25,44.11,44.2,306440.0,42.2221,42.3273,42.1934,42.2795,306440.0
2023-01-05 10:40:00,44.18,44.32,44.13,44.21,275045.0,42.2604,42.3943,42.2126,42.2891,275045.0
2023-01-05 10:50:00,44.19,44.2,44.05,44.08,37795.0,42.2699,42.2795,42.136,42.1647,37795.0
2023-01-05 11:00:00,44.09,44.18,44.07,44.09,120275.0,42.1743,42.2604,42.1552,42.1743,120275.0
2023-01-05 11:10:00,44.08,44.09,43.87,43.89,14920.0,42.1647,42.1743,41.9638,41.983,14920.0
2023-01-05 11:20:00,43.88,43.88,43.81,43.86,19785.0,41.9734,41.9734,41.9065,41.9543,19785.0
2023-01-05 11:30:00,43.89,43.97,43.86,43.9,79190.0,41.983,42.0595,41.9543,41.9925,79190.0
2023-01-05 11:40:00,43.88,43.93,43.83,43.91,22250.0,41.9734,42.0212,41.9256,42.0021,22250.0
2023-01-05 11:50:00,43.91,43.91,43.79,43.88,21550.0,42.0021,42.0021,41.8873,41.9734,21550.0
2023-01-05 12:00:00,43.88,43.97,43.88,43.95,59785.0,41.9734,42.0595,41.9734,42.0404,59785.0
2023-01-05 12:10:00,43.97,43.97,43.83,43.86,27915.0,42.0595,42.0595,41.9256,41.9543,27915.0
2023-01-05 12:20:00,43.85,43.99,43.84,43.96,38010.0,41.9447,42.0786,41.9352,42.0499,38010.0
2023-01-05 12:30:00,43.97,44.03,43.95,43.95,149500.0,42.0595,42.1169,42.0404,42.0404,149500.0
2023-01-05 12:40:00,43.93,43.96,43.92,43.94,13390.0,42.0212,42.0499,42.0117,42.0308,13390.0
2023-01-05 12:50:00,43.96,43.98,43.85,43.86,57010.0,42.0499,42.0691,41.9447,41.9543,57010.0
2023-01-05 13:00:00,43.86,43.86,43.74,43.8,188250.0,41.9543,41.9543,41.8395,41.8969,188250.0
2023-01-05 13:10:00,43.78,43.78,43.66,43.71,44835.0,41.8778,41.8778,41.763,41.8108,44835.0
2023-01-05 13:20:00,43.71,43.9,43.71,43.82,51690.0,41.8108,41.9925,41.8108,41.916,51690.0
2023-01-05 13:30:00,43.83,43.92,43.83,43.85,120170.0,41.9256,42.0117,41.9256,41.9447,120170.0
2023-01-05 13:40:00,43.85,43.88,43.77,43.78,35075.0,41.9447,41.9734,41.8682,41.8778,35075.0
2023-01-05 13:50:00,43.77,43.81,43.76,43.78,27480.0,41.8682,41.9065,41.8586,41.8778,27480.0
2023-01-05 14:00:00,43.78,43.84,43.76,43.84,28165.0,41.8778,41.9352,41.8586,41.9352,28165.0
2023-01-05 14:10:00,43.85,43.85,43.77,43.81,37410.0,41.9447,41.9447,41.8682,41.9065,37410.0
2023-01-05 14:20:00,43.81,43.86,43.76,43.8,40670.0,41.9065,41.9543,41.8586,41.8969,40670.0
2023-01-05 14:30:00,43.79,43.95,43.77,43.93,48080.0,41.8873,42.0404,41.8682,42.0212,48080.0
2023-01-05 14:40:00,43.96,44.06,43.94,44.04,37045.0,42.0499,42.1456,42.0308,42.1265,37045.0
2023-01-05 14:50:00,44.02,44.07,44.0,44.0,23515.0,42.1073,42.1552,42.0882,42.0882,23515.0
2023-01-05 15:00:00,43.99,44.01,43.92,43.99,75825.0,42.0786,42.0978,42.0117,42.0786,75825.0
2023-01-05 15:10:00,43.98,44.04,43.97,43.99,38125.0,42.0691,42.1265,42.0595,42.0786,38125.0
2023-01-05 15:20:00,44.01,44.01,43.94,43.95,48635.0,42.0978,42.0978,42.0308,42.0404,48635.0
2023-01-05 15:30:00,43.93,44.01,43.88,44.0,65990.0,42.0212,42.0978,41.9734,42.0882,65990.0
2023-01-05 15:40:00,44.0,44.0,43.9,43.9,141405.0,42.0882,42.0882,41.9925,41.9925,141405.0
2023-01-05 15:50:00,43.92,43.99,43.87,43.92,304430.0,42.0117,42.0786,41.9638,42.0117,304430.0
2023-01-06 09:30:00,44.15,44.5,44.03,44.22,127225.0,42.2317,42.5665,42.1169,42.2986,127225.0
2023-01-06 09:40:00,44.21,44.33,44.1,44.3,104790.0,42.2891,42.4039,42.1839,42.3752,104790.0
2023-01-06 09:50:00,44.27,44.6,44.25,44.43,74095.0,42.3465,42.6621,42.3273,42.4995,74095.0
2023-01-06 10:00:00,44.47,44.58,44.4,44.46,112490.0,42.5378,42.643,42.4708,42.5282,112490.0
2023-01-06 10:10:00,44.46,44.76,44.39,44.73,89455.0,42.5282,42.8152,42.4613,42.7865,89455.0
2023-01-06 10:20:00,44.76,44.83,44.71,44.75,51505.0,42.8152,42.8821,42.7673,42.8056,51505.0
2023-01-06 10:30:00,44.77,44.89,44.75,44.84,50690.0,42.8247,42.9395,42.8056,42.8917,50690.0
2023-01-06 10:40:00,44.86,44.9,44.66,44.76,30815.0,42.9108,42.9491,42.7195,42.8152,30815.0
2023-01-06 10:50:00,44.76,44.83,44.74,44.81,49910.0,42.8152,42.8821,42.796,42.863,49910.0
2023-01-06 11:00:00,44.83,44.95,44.82,44.88,46500.0,42.8821,42.9969,42.8726,42.93,46500.0
2023-01-06 11:10:00,44.87,44.88,44.76,44.78,33190.0,42.9204,42.93,42.8152,42.8343,33190.0
2023-01-06 11:20:00,44.8,44.84,44.62,44.64,84325.0,42.8534,42.8917,42.6813,42.7004,84325.0
2023-01-06 11:30:00,44.62,44.66,44.54,44.57,30075.0,42.6813,42.7195,42.6047,42.6334,30075.0
2023-01-06 11:40:00,44.57,44.59,44.47,44.47,76845.0,42.6334,42.6526,42.5378,42.5378,76845.0
2023-01-06 11:50:00,44.44,44.54,44.44,44.52,21135.0,42.5091,42.6047,42.5091,42.5856,21135.0
2023-01-06 12:00:00,44.49,44.49,44.32,44.32,19230.0,42.5569,42.5569,42.3943,42.3943,19230.0
2023-01-06 12:10:00,44.31,44.42,44.31,44.42,48225.0,42.3847,42.49,42.3847,42.49,48225.0
2023-01-06 12:20:00,44.44,44.44,44.25,44.25,29115.0,42.5091,42.5091,42.3273,42.3273,29115.0
2023-01-06 12:30:00,44.27,44.28,44.21,44.23,16230.0,42.3465,42.356,42.2891,42.3082,16230.0
2023-01-06 12:40:00,44.25,44.25,44.17,44.21,14550.0,42.3273,42.3273,42.2508,42.2891,14550.0
2023-01-06 12:50:00,44.19,44.19,44.07,44.11,22455.0,42.2699,42.2699,42.1552,42.1934,22455.0
2023-01-06 13:00:00,44.13,44.21,44.13,44.21,15155.0,42.2126,42.2891,42.2126,42.2891,15155.0
2023-01-06 13:10:00,44.21,44.29,44.2,44.24,19750.0,42.2891,42.3656,42.2795,42.3178,19750.0
2023-01-06 13:20:00,44.24,44.32,44.2,44.3,19770.0,42.3178,42.3943,42.2795,42.3752,19770.0
2023-01-06 13:30:00,44.31,44.31,44.27,44.31,27535.0,42.3847,42.3847,42.3465,42.3847,27535.0
2023-01-06 13:40:00,44.32,44.39,44.32,44.39,13825.0,42.3943,42.4613,42.3943,42.4613,13825.0
2023-01-06 13:50:00,44.36,44.44,44.34,44.44,21915.0,42.4326,42.5091,42.4134,42.5091,21915.0
2023-01-06 14:00:00,44.42,44.43,44.39,44.43,27330.0,42.49,42.4995,42.4613,42.4995,27330.0
2023-01-06 14:10:00,44.42,44.49,44.42,44.49,17500.0,42.49,42.5569,42.49,42.5569,17500.0
2023-01-06 14:20:00,44.51,44.54,44.49,44.49,16060.0,42.576,42.6047,42.5569,42.5569,16060.0
2023-01-06 14:30:00,44.49,44.55,44.41,44.41,59615.0,42.5569,42.6143,42.4804,42.4804,59615.0
2023-01-06 14:40:00,44.42,44.45,44.31,44.37,94165.0,42.49,42.5186,42.3847,42.4421,94165.0
2023-01-06 14:50:00,44.4,44.43,44.36,44.36,77835.0,42.4708,42.4995,42.4326,42.4326,77835.0
2023-01-06 15:00:00,44.39,44.5,44.39,44.49,33745.0,42.4613,42.5665,42.4613,42.5569,33745.0
2023-01-06 15:10:00,44.49,44.58,44.47,44.48,55705.0,42.5569,42.643,42.5378,42.5473,55705.0
2023-01-06 15:20:00,44.48,44.48,44.39,44.45,57260.0,42.5473,42.5473,42.4613,42.5186,57260.0
2023-01-06 15:30:00,44.47,44.57,44.47,44.52,76550.0,42.5378,42.6334,42.5378,42.5856,76550.0
2023-01-06 15:40:00,44.52,44.52,44.46,44.46,115885.0,42.5856,42.5856,42.5282,42.5282,115885.0
2023-01-06 15:50:00,44.46,44.48,44.31,44.32,337050.0,42.5282,42.5473,42.3847,42.3943,337050.0
2023-01-09 09:30:00,44.14,44.3,44.0,44.03,143965.0,42.2221,42.3752,42.0882,42.1169,143965.0
2023-01-09 09:40:00,44.05,44.21,44.01,44.14,42360.0,42.136,42.2891,42.0978,42.2221,42360.0
2023-01-09 09:50:00,44.17,44.43,44.17,44.31,48440.0,42.2508,42.4995,42.2508,42.3847,48440.0
2023-01-09 10:00:00,44.34,44.5,44.29,44.5,171285.0,42.4134,42.5665,42.3656,42.5665,171285.0
2023-01-09 10:10:00,44.5,44.51,44.35,44.43,93195.0,42.5665,42.576,42.423,42.4995,93195.0
2023-01-09 10:20:00,44.48,44.5,44.41,44.41,28480.0,42.5473,42.5665,42.4804,42.4804,28480.0
2023-01-09 10:30:00,44.39,44.45,44.35,44.41,58450.0,42.4613,42.5186,42.423,42.4804,58450.0
2023-01-09 10:40:00,44.43,44.43,44.25,44.34,33680.0,42.4995,42.4995,42.3273,42.4134,33680.0
2023-01-09 10:50:00,44.36,44.37,44.1,44.11,53550.0,42.4326,42.4421,42.1839,42.1934,53550.0
2023-01-09 11:00:00,44.1,44.22,44.1,44.19,38460.0,42.1839,42.2986,42.1839,42.2699,38460.0
2023-01-09 11:10:00,44.18,44.18,44.11,44.16,60800.0,42.2604,42.2604,42.1934,42.2412,60800.0
2023-01-09 11:20:00,44.16,44.27,44.13,44.17,49385.0,42.2412,42.3465,42.2126,42.2508,49385.0
2023-01-09 11:30:00,44.16,44.18,44.06,44.08,56995.0,42.2412,42.2604,42.1456,42.1647,56995.0
2023-01-09 11:40:00,44.08,44.16,44.04,44.1,173510.0,42.1647,42.2412,42.1265,42.1839,173510.0
2023-01-09 11:50:00,44.11,44.24,44.11,44.23,32500.0,42.1934,42.3178,42.1934,42.3082,32500.0
2023-01-09 12:00:00,44.22,44.23,44.14,44.15,38520.0,42.2986,42.3082,42.2221,42.2317,38520.0
2023-01-09 12:10:00,44.14,44.17,44.11,44.15,31550.0,42.2221,42.2508,42.1934,42.2317,31550.0
2023-01-09 12:20:00,44.14,44.2,44.12,44.16,37790.0,42.2221,42.2795,42.203,42.2412,37790.0
2023-01-09 12:30:00,44.15,44.17,44.05,44.05,28665.0,42.2317,42.2508,42.136,42.136,28665.0
2023-01-09 12:40:00,44.03,44.07,43.98,44.0,64515.0,42.1169,42.1552,42.0691,42.0882,64515.0
2023-01-09 12:50:00,44.01,44.04,43.99,44.03,23245.0,42.0978,42.1265,42.0786,42.1169,23245.0
2023-01-09 13:00:00,44.04,44.09,43.99,44.01,42045.0,42.1265,42.1743,42.0786,42.0978,42045.0
2023-01-09 13:10:00,44.01,44.07,44.0,44.02,31730.0,42.0978,42.1552,42.0882,42.1073,31730.0
2023-01-09 13:20:00,44.03,44.06,43.99,44.04,36155.0,42.1169,42.1456,42.0786,42.1265,36155.0
2023-01-09 13:30:00,44.04,44.05,43.86,43.88,44705.0,42.1265,42.136,41.9543,41.9734,44705.0
2023-01-09 13:40:00,43.88,43.88,43.77,43.84,38595.0,41.9734,41.9734,41.8682,41.9352,38595.0
2023-01-09 13:50:00,43.81,43.82,43.66,43.73,67655.0,41.9065,41.916,41.763,41.8299,67655.0
2023-01-09 14:00:00,43.74,43.81,43.68,43.7,50235.0,41.8395,41.9065,41.7821,41.8012,50235.0
2023-01-09 14:10:00,43.7,43.71,43.65,43.67,56760.0,41.8012,41.8108,41.7534,41.7725,56760.0
2023-01-09 14:20:00,43.67,43.7,43.63,43.68,46185.0,41.7725,41.8012,41.7343,41.7821,46185.0
2023-01-09 14:30:00,43.67,43.68,43.53,43.53,27575.0,41.7725,41.7821,41.6386,41.6386,27575.0
2023-01-09 14:40:00,43.52,43.56,43.51,43.54,44005.0,41.6291,41.6673,41.6195,41.6482,44005.0
2023-01-09 14:50:00,43.53,43.55,43.37,43.38,79140.0,41.6386,41.6578,41.4856,41.4951,79140.0
2023-01-09 15:00:00,43.38,43.42,43.33,43.41,51250.0,41.4951,41.5334,41.4473,41.5238,51250.0
2023-01-09 15:10:00,43.43,43.53,43.39,43.51,110240.0,41.543,41.6386,41.5047,41.6195,110240.0
2023-01-09 15:20:00,43.51,43.7,43.51,43.61,119500.0,41.6195,41.8012,41.6195,41.7151,119500.0
2023-01-09 15:30:00,43.61,43.61,43.43,43.48,132010.0,41.7151,41.7151,41.543,41.5908,132010.0
2023-01-09 15:40:00,43.48,43.56,43.45,43.56,138385.0,41.5908,41.6673,41.5621,41.6673,138385.0
2023-01-09 15:50:00,43.58,43.69,43.48,43.5,454410.0,41.6864,41.7917,41.5908,41.6099,454410.0
2023-01-10 09:30:00,43.57,43.59,43.25,43.56,166215.0,41.6769,41.696,41.3708,41.6673,166215.0
2023-01-10 09:40:00,43.53,43.57,43.23,43.28,58330.0,41.6386,41.6769,41.3517,41.3995,58330.0
2023-01-10 09:50:00,43.31,43.42,43.25,43.27,35295.0,41.4282,41.5334,41.3708,41.3899,35295.0
2023-01-10 10:00:00,43.31,43.43,43.17,43.2,147685.0,41.4282,41.543,41.2943,41.323,147685.0
2023-01-10 10:10:00,43.22,43.33,43.17,43.27,54320.0,41.3421,41.4473,41.2943,41.3899,54320.0
2023-01-10 10:20:00,43.25,43.36,43.18,43.24,64170.0,41.3708,41.476,41.3038,41.3612,64170.0
2023-01-10 10:30:00,43.25,43.27,43.04,43.1,51310.0,41.3708,41.3899,41.1699,41.2273,51310.0
2023-01-10 10:40:00,43.08,43.12,42.88,42.95,102360.0,41.2082,41.2464,41.0169,41.0838,102360.0
2023-01-10 10:50:00,42.96,43.16,42.96,43.12,74995.0,41.0934,41.2847,41.0934,41.2464,74995.0
2023-01-10 11:00:00,43.14,43.19,43.08,43.16,41985.0,41.2656,41.3134,41.2082,41.2847,41985.0
2023-01-10 11:10:00,43.14,43.23,43.13,43.22,60450.0,41.2656,41.3517,41.256,41.3421,60450.0
2023-01-10 11:20:00,43.23,43.3,43.13,43.13,163470.0,41.3517,41.4186,41.256,41.256,163470.0
2023-01-10 11:30:00,43.13,43.3,43.1,43.19,135710.0,41.256,41.4186,41.2273,41.3134,135710.0
2023-01-10 11:40:00,43.17,43.29,43.12,43.28,99030.0,41.2943,41.409,41.2464,41.3995,99030.0
2023-01-10 11:50:00,43.29,43.47,43.27,43.38,34595.0,41.409,41.5812,41.3899,41.4951,34595.0
2023-01-10 12:00:00,43.36,43.36,43.28,43.34,34650.0,41.476,41.476,41.3995,41.4569,34650.0
2023-01-10 12:10:00,43.35,43.49,43.35,43.42,41445.0,41.4664,41.6004,41.4664,41.5334,41445.0
2023-01-10 12:20:00,43.42,43.55,43.4,43.5,39660.0,41.5334,41.6578,41.5143,41.6099,39660.0
2023-01-10 12:30:00,43.51,43.64,43.5,43.64,58530.0,41.6195,41.7438,41.6099,41.7438,58530.0
2023-01-10 12:40:00,43.63,43.67,43.56,43.57,20975.0,41.7343,41.7725,41.6673,41.6769,20975.0
2023-01-10 12:50:00,43.57,43.59,43.48,43.51,17185.0,41.6769,41.696,41.5908,41.6195,17185.0
2023-01-10 13:00:00,43.49,43.54,43.44,43.52,27755.0,41.6004,41.6482,41.5525,41.6291,27755.0
2023-01-10 13:10:00,43.52,43.59,43.47,43.51,38830.0,41.6291,41.696,41.5812,41.6195,38830.0
2023-01-10 13:20:00,43.5,43.55,43.49,43.53,24720.0,41.6099,41.6578,41.6004,41.6386,24720.0
2023-01-10 13:30:00,43.54,43.66,43.52,43.66,38870.0,41.6482,41.763,41.6291,41.763,38870.0
2023-01-10 13:40:00,43.67,43.71,43.62,43.65,26420.0,41.7725,41.8108,41.7247,41.7534,26420.0
2023-01-10 13:50:00,43.67,43.77,43.64,43.77,20040.0,41.7725,41.8682,41.7438,41.8682,20040.0
2023-01-10 14:00:00,43.77,43.82,43.71,43.8,30985.0,41.8682,41.916,41.8108,41.8969,30985.0
2023-01-10 14:10:00,43.82,43.92,43.79,43.87,33495.0,41.916,42.0117,41.8873,41.9638,33495.0
2023-01-10 14:20:00,43.91,44.0,43.9,43.99,36840.0,42.0021,42.0882,41.9925,42.0786,36840.0
2023-01-10 14:30:00,43.97,44.01,43.96,43.97,42865.0,42.0595,42.0978,42.0499,42.0595,42865.0
2023-01-10 14:40:00,43.96,44.0,43.94,43.98,43635.0,42.0499,42.0882,42.0308,42.0691,43635.0
2023-01-10 14:50:00,43.99,44.01,43.92,43.96,71580.0,42.0786,42.0978,42.0117,42.0499,71580.0
2023-01-10 15:00:00,43.98,44.04,43.94,44.04,43935.0,42.0691,42.1265,42.0308,42.1265,43935.0
2023-01-10 15:10:00,44.03,44.09,43.97,44.09,84270.0,42.1169,42.1743,42.0595,42.1743,84270.0
2023-01-10 15:20:00,44.09,44.17,44.06,44.17,70095.0,42.1743,42.2508,42.1456,42.2508,70095.0
2023-01-10 15:30:00,44.16,44.25,44.13,44.24,85980.0,42.2412,42.3273,42.2126,42.3178,85980.0
2023-01-10 15:40:00,44.24,44.34,44.18,44.28,151285.0,42.3178,42.4134,42.2604,42.356,151285.0
2023-01-10 15:50:00,44.27,44.35,44.23,44.35,471000.0,42.3465,42.423,42.3082,42.423,471000.0
2023-01-11 09:30:00,44.55,44.8,44.49,44.53,161810.0,42.6143,42.8534,42.5569,42.5952,161810.0
2023-01-11 09:40:00,44.48,44.88,44.48,44.77,229315.0,42.5473,42.93,42.5473,42.8247,229315.0
2023-01-11 09:50:00,44.8,44.83,44.63,44.69,74865.0,42.8534,42.8821,42.6908,42.7482,74865.0
2023-01-11 10:00:00,44.69,44.88,44.69,44.88,97090.0,42.7482,42.93,42.7482,42.93,97090.0
2023-01-11 10:10:00,44.88,44.95,44.8,44.93,44995.0,42.93,42.9969,42.8534,42.9778,44995.0
2023-01-11 10:20:00,44.9,44.95,44.79,44.79,28105.0,42.9491,42.9969,42.8439,42.8439,28105.0
2023-01-11 10:30:00,44.76,44.77,44.58,44.61,34755.0,42.8152,42.8247,42.643,42.6717,34755.0
2023-01-11 10:40:00,44.61,44.69,44.49,44.69,158340.0,42.6717,42.7482,42.5569,42.7482,158340.0
2023-01-11 10:50:00,44.66,44.67,44.54,44.54,108075.0,42.7195,42.7291,42.6047,42.6047,108075.0
2023-01-11 11:00:00,44.55,44.55,44.45,44.45,24140.0,42.6143,42.6143,42.5186,42.5186,24140.0
2023-01-11 11:10:00,44.43,44.58,44.42,44.56,18500.0,42.4995,42.643,42.49,42.6239,18500.0
2023-01-11 11:20:00,44.58,44.6,44.48,44.54,50725.0,42.643,42.6621,42.5473,42.6047,50725.0
2023-01-11 11:30:00,44.56,44.68,44.48,44.48,60980.0,42.6239,42.7387,42.5473,42.5473,60980.0
2023-01-11 11:40:00,44.48,44.48,44.34,44.34,48875.0,42.5473,42.5473,42.4134,42.4134,48875.0
2023-01-11 11:50:00,44.36,44.37,44.26,44.27,23425.0,42.4326,42.4421,42.3369,42.3465,23425.0
2023-01-11 12:00:00,44.3,44.31,44.18,44.18,21220.0,42.3752,42.3847,42.2604,42.2604,21220.0
2023-01-11 12:10:00,44.19,44.24,44.19,44.23,39395.0,42.2699,42.3178,42.2699,42.3082,39395.0
2023-01-11 12:20:00,44.23,44.26,44.18,44.26,22445.0,42.3082,42.3369,42.2604,42.3369,22445.0
2023-01-11 12:30:00,44.3,44.3,44.28,44.3,8600.0,42.3752,42.3752,42.356,42.3752,8600.0
2023-01-11 12:40:00,44.31,44.31,44.2,44.26,21125.0,42.3847,42.3847,42.2795,42.3369,21125.0
2023-01-11 12:50:00,44.24,44.24,44.18,44.2,19545.0,42.3178,42.3178,42.2604,42.2795,19545.0
2023-01-11 13:00:00,44.22,44.28,44.21,44.28,23705.0,42.2986,42.356,42.2891,42.356,23705.0
2023-01-11 13:10:00,44.28,44.34,44.21,44.29,47065.0,42.356,42.4134,42.2891,42.3656,47065.0
2023-01-11 13:20:00,44.24,44.25,44.16,44.18,19465.0,42.3178,42.3273,42.2412,42.2604,19465.0
2023-01-11 13:30:00,44.19,44.23,44.19,44.22,17000.0,42.2699,42.3082,42.2699,42.2986,17000.0
2023-01-11 13:40:00,44.23,44.3,44.23,44.25,39950.0,42.3082,42.3752,42.3082,42.3273,39950.0
2023-01-11 13:50:00,44.26,44.31,44.24,44.31,12500.0,42.3369,42.3847,42.3178,42.3847,12500.0
2023-01-11 14:00:00,44.32,44.4,44.32,44.38,60475.0,42.3943,42.4708,42.3943,42.4517,60475.0
2023-01-11 14:10:00,44.39,44.45,44.38,44.45,15245.0,42.4613,42.5186,42.4517,42.5186,15245.0
2023-01-11 14:20:00,44.45,44.46,44.37,44.39,40565.0,42.5186,42.5282,42.4421,42.4613,40565.0
2023-01-11 14:30:00,44.39,44.44,44.38,44.39,23410.0,42.4613,42.5091,42.4517,42.4613,23410.0
2023-01-11 14:40:00,44.38,44.39,44.28,44.28,34595.0,42.4517,42.4613,42.356,42.356,34595.0
2023-01-11 14:50:00,44.27,44.31,44.25,44.26,44210.0,42.3465,42.3847,42.3273,42.3369,44210.0
2023-01-11 15:00:00,44.3,44.31,44.27,44.29,25750.0,42.3752,42.3847,42.3465,42.3656,25750.0
2023-01-11 15:10:00,44.29,44.44,44.29,44.43,54850.0,42.3656,42.5091,42.3656,42.4995,54850.0
2023-01-11 15:20:00,44.44,44.47,44.41,44.47,40495.0,42.5091,42.5378,42.4804,42.5378,40495.0
2023-01-11 15:30:00,44.46,44.48,44.37,44.38,84490.0,42.5282,42.5473,42.4421,42.4517,84490.0
2023-01-11 15:40:00,44.38,44.41,44.35,44.39,223405.0,42.4517,42.4804,42.423,42.4613,223405.0
2023-01-11 15:50:00,44.4,44.42,44.27,44.33,545240.0,42.4708,42.49,42.3465,42.4039,545240.0
2023-01-12 09:30:00,44.62,44.8,44.27,44.41,151575.0,42.6813,42.8534,42.3465,42.4804,151575.0
2023-01-12 09:40:00,44.48,44.5,44.17,44.24,265740.0,42.5473,42.5665,42.2508,42.3178,265740.0
2023-01-12 09:50:00,44.26,44.46,44.13,44.29,158500.0,42.3369,42.5282,42.2126,42.3656,158500.0
2023-01-12 10:00:00,44.35,44.59,44.35,44.57,134660.0,42.423,42.6526,42.423,42.6334,134660.0
2023-01-12 10:10:00,44.57,44.98,44.57,44.82,93135.0,42.6334,43.0256,42.6334,42.8726,93135.0
2023-01-12 10:20:00,44.8,44.82,44.69,44.73,35965.0,42.8534,42.8726,42.7482,42.7865,35965.0
2023-01-12 10:30:00,44.73,44.83,44.69,44.82,94755.0,42.7865,42.8821,42.7482,42.8726,94755.0
2023-01-12 10:40:00,44.84,44.84,44.52,44.56,87000.0,42.8917,42.8917,42.5856,42.6239,87000.0
2023-01-12 10:50:00,44.57,44.67,44.56,44.6,103385.0,42.6334,42.7291,42.6239,42.6621,103385.0
2023-01-12 11:00:00,44.6,44.61,44.49,44.58,50280.0,42.6621,42.6717,42.5569,42.643,50280.0
2023-01-12 11:10:00,44.56,44.6,44.5,44.57,38115.0,42.6239,42.6621,42.5665,42.6334,38115.0
2023-01-12 11:20:00,44.57,44.6,44.47,44.49,38245.0,42.6334,42.6621,42.5378,42.5569,38245.0
2023-01-12 11:30:00,44.47,44.47,44.34,44.39,93525.0,42.5378,42.5378,42.4134,42.4613,93525.0
2023-01-12 11:40:00,44.37,44.43,44.3,44.41,25210.0,42.4421,42.4995,42.3752,42.4804,25210.0
2023-01-12 11:50:00,44.36,44.43,44.31,44.43,27965.0,42.4326,42.4995,42.3847,42.4995,27965.0
2023-01-12 12:00:00,44.43,44.45,44.32,44.37,32690.0,42.4995,42.5186,42.3943,42.4421,32690.0
2023-01-12 12:10:00,44.37,44.47,44.35,44.42,17800.0,42.4421,42.5378,42.423,42.49,17800.0
2023-01-12 12:20:00,44.41,44.47,44.41,44.46,26250.0,42.4804,42.5378,42.4804,42.5282,26250.0
2023-01-12 12:30:00,44.47,44.52,44.47,44.49,43335.0,42.5378,42.5856,42.5378,42.5569,43335.0
2023-01-12 12:40:00,44.46,44.46,44.39,44.42,25085.0,42.5282,42.5282,42.4613,42.49,25085.0
2023-01-12 12:50:00,44.42,44.5,44.42,44.48,21920.0,42.49,42.5665,42.49,42.5473,21920.0
2023-01-12 13:00:00,44.49,44.51,44.45,44.5,22590.0,42.5569,42.576,42.5186,42.5665,22590.0
2023-01-12 13:10:00,44.51,44.61,44.49,44.54,33160.0,42.576,42.6717,42.5569,42.6047,33160.0
2023-01-12 13:20:00,44.53,44.53,44.34,44.38,15680.0,42.5952,42.5952,42.4134,42.4517,15680.0
2023-01-12 13:30:00,44.39,44.44,44.32,44.42,26000.0,42.4613,42.5091,42.3943,42.49,26000.0
2023-01-12 13:40:00,44.42,44.49,44.42,44.46,18055.0,42.49,42.5569,42.49,42.5282,18055.0
2023-01-12 13:50:00,44.46,44.6,44.46,44.53,66120.0,42.5282,42.6621,42.5282,42.5952,66120.0
2023-01-12 14:00:00,44.52,44.52,44.34,44.36,87250.0,42.5856,42.5856,42.4134,42.4326,87250.0
2023-01-12 14:10:00,44.36,44.38,44.3,44.3,65905.0,42.4326,42.4517,42.3752,42.3752,65905.0
2023-01-12 14:20:00,44.32,44.32,44.25,44.29,38370.0,42.3943,42.3943,42.3273,42.3656,38370.0
2023-01-12 14:30:00,44.27,44.35,44.26,44.34,25835.0,42.3465,42.423,42.3369,42.4134,25835.0
2023-01-12 14:40:00,44.33,44.35,44.27,44.27,68550.0,42.4039,42.423,42.3465,42.3465,68550.0
2023-01-12 14:50:00,44.27,44.38,44.22,44.35,100795.0,42.3465,42.4517,42.2986,42.423,100795.0
2023-01-12 15:00:00,44.35,44.38,44.29,44.29,78985.0,42.423,42.4517,42.3656,42.3656,78985.0
2023-01-12 15:10:00,44.3,44.39,44.27,44.34,66170.0,42.3752,42.4613,42.3465,42.4134,66170.0
2023-01-12 15:20:00,44.35,44.36,44.2,44.23,60695.0,42.423,42.4326,42.2795,42.3082,60695.0
2023-01-12 15:30:00,44.24,44.27,44.2,44.2,84485.0,42.3178,42.3465,42.2795,42.2795,84485.0
2023-01-12 15:40:00,44.2,44.23,44.09,44.1,78990.0,42.2795,42.3082,42.1743,42.1839,78990.0
2023-01-12 15:50:00,44.1,44.17,44.1,44.15,557915.0,42.1839,42.2508,42.1839,42.2317,557915.0
2023-01-13 09:30:00,43.81,44.7,43.81,44.61,229460.0,41.9065,42.7578,41.9065,42.6717,229460.0
2023-01-13 09:40:00,44.61,44.87,44.53,44.65,176215.0,42.6717,42.9204,42.5952,42.71,176215.0
2023-01-13 09:50:00,44.7,44.76,44.48,44.48,240760.0,42.7578,42.8152,42.5473,42.5473,240760.0
2023-01-13 10:00:00,44.44,44.66,44.44,44.53,225755.0,42.5091,42.7195,42.5091,42.5952,225755.0
2023-01-13 10:10:00,44.52,44.63,44.42,44.54,156690.0,42.5856,42.6908,42.49,42.6047,156690.0
2023-01-13 10:20:00,44.57,44.57,44.34,44.37,196415.0,42.6334,42.6334,42.4134,42.4421,196415.0
2023-01-13 10:30:00,44.38,44.42,44.31,44.38,73990.0,42.4517,42.49,42.3847,42.4517,73990.0
2023-01-13 10:40:00,44.39,44.43,44.25,44.31,137640.0,42.4613,42.4995,42.3273,42.3847,137640.0
2023-01-13 10:50:00,44.32,44.39,44.29,44.39,105615.0,42.3943,42.4613,42.3656,42.4613,105615.0
2023-01-13 11:00:00,44.46,44.54,44.39,44.39,69930.0,42.5282,42.6047,42.4613,42.4613,69930.0
2023-01-13 11:10:00,44.37,44.53,44.36,44.46,67465.0,42.4421,42.5952,42.4326,42.5282,67465.0
2023-01-13 11:20:00,44.45,44.55,44.41,44.46,272860.0,42.5186,42.6143,42.4804,42.5282,272860.0
2023-01-13 11:30:00,44.46,44.46,44.36,44.36,24690.0,42.5282,42.5282,42.4326,42.4326,24690.0
2023-01-13 11:40:00,44.37,44.45,44.37,44.44,63415.0,42.4421,42.5186,42.4421,42.5091,63415.0
2023-01-13 11:50:00,44.43,44.44,44.28,44.36,46655.0,42.4995,42.5091,42.356,42.4326,46655.0
2023-01-13 12:00:00,44.33,44.33,44.16,44.16,21200.0,42.4039,42.4039,42.2412,42.2412,21200.0
2023-01-13 12:10:00,44.19,44.19,44.11,44.14,52790.0,42.2699,42.2699,42.1934,42.2221,52790.0
2023-01-13 12:20:00,44.12,44.24,44.07,44.24,50930.0,42.203,42.3178,42.1552,42.3178,50930.0
2023-01-13 12:30:00,44.26,44.3,44.15,44.15,24745.0,42.3369,42.3752,42.2317,42.2317,24745.0
2023-01-13 12:40:00,44.17,44.18,44.09,44.09,53760.0,42.2508,42.2604,42.1743,42.1743,53760.0
2023-01-13 12:50:00,44.09,44.12,44.01,44.03,67210.0,42.1743,42.203,42.0978,42.1169,67210.0
2023-01-13 13:00:00,44.03,44.11,44.03,44.08,54425.0,42.1169,42.1934,42.1169,42.1647,54425.0
2023-01-13 13:10:00,44.08,44.08,43.98,43.98,47160.0,42.1647,42.1647,42.0691,42.0691,47160.0
2023-01-13 13:20:00,43.97,44.01,43.93,44.01,72675.0,42.0595,42.0978,42.0212,42.0978,72675.0
2023-01-13 13:30:00,44.0,44.05,44.0,44.02,43575.0,42.0882,42.136,42.0882,42.1073,43575.0
2023-01-13 13:40:00,44.03,44.04,43.98,44.03,39010.0,42.1169,42.1265,42.0691,42.1169,39010.0
2023-01-13 13:50:00,44.02,44.09,44.0,44.04,53645.0,42.1073,42.1743,42.0882,42.1265,53645.0
2023-01-13 14:00:00,44.04,44.08,44.0,44.02,42915.0,42.1265,42.1647,42.0882,42.1073,42915.0
2023-01-13 14:10:00,44.01,44.02,43.91,43.91,68025.0,42.0978,42.1073,42.0021,42.0021,68025.0
2023-01-13 14:20:00,43.94,43.96,43.88,43.96,59455.0,42.0308,42.0499,41.9734,42.0499,59455.0
2023-01-13 14:30:00,43.94,43.96,43.85,43.89,38285.0,42.0308,42.0499,41.9447,41.983,38285.0
2023-01-13 14:40:00,43.88,43.88,43.77,43.81,108690.0,41.9734,41.9734,41.8682,41.9065,108690.0
2023-01-13 14:50:00,43.81,43.81,43.74,43.79,77005.0,41.9065,41.9065,41.8395,41.8873,77005.0
2023-01-13 15:00:00,43.79,43.86,43.77,43.81,63210.0,41.8873,41.9543,41.8682,41.9065,63210.0
2023-01-13 15:10:00,43.8,43.83,43.78,43.8,41330.0,41.8969,41.9256,41.8778,41.8969,41330.0
2023-01-13 15:20:00,43.8,43.95,43.8,43.95,110400.0,41.8969,42.0404,41.8969,42.0404,110400.0
2023-01-13 15:30:00,43.96,44.1,43.95,44.09,79565.0,42.0499,42.1839,42.0404,42.1743,79565.0
2023-01-13 15:40:00,44.1,44.16,44.07,44.09,142900.0,42.1839,42.2412,42.1552,42.1743,142900.0
2023-01-13 15:50:00,44.07,44.23,44.07,44.22,515800.0,42.1552,42.3082,42.1552,42.2986,515800.0
2023-01-17 09:30:00,44.29,44.61,44.06,44.25,180915.0,42.3656,42.6717,42.1456,42.3273,180915.0
2023-01-17 09:40:00,44.3,44.52,44.23,44.51,80445.0,42.3752,42.5856,42.3082,42.576,80445.0
2023-01-17 09:50:00,44.52,44.63,44.38,44.41,34435.0,42.5856,42.6908,42.4517,42.4804,34435.0
2023-01-17 10:00:00,44.45,44.63,44.45,44.57,47875.0,42.5186,42.6908,42.5186,42.6334,47875.0
2023-01-17 10:10:00,44.59,44.8,44.55,44.8,70970.0,42.6526,42.8534,42.6143,42.8534,70970.0
2023-01-17 10:20:00,44.82,44.86,44.64,44.72,293675.0,42.8726,42.9108,42.7004,42.7769,293675.0
2023-01-17 10:30:00,44.74,44.74,44.6,44.66,48995.0,42.796,42.796,42.6621,42.7195,48995.0
2023-01-17 10:40:00,44.65,44.67,44.55,44.58,75610.0,42.71,42.7291,42.6143,42.643,75610.0
2023-01-17 10:50:00,44.59,44.59,44.46,44.46,64345.0,42.6526,42.6526,42.5282,42.5282,64345.0
2023-01-17 11:00:00,44.46,44.49,44.37,44.46,94805.0,42.5282,42.5569,42.4421,42.5282,94805.0
2023-01-17 11:10:00,44.46,44.46,44.33,44.39,53300.0,42.5282,42.5282,42.4039,42.4613,53300.0
2023-01-17 11:20:00,44.39,44.43,44.32,44.33,82965.0,42.4613,42.4995,42.3943,42.4039,82965.0
2023-01-17 11:30:00,44.33,44.36,44.23,44.28,80840.0,42.4039,42.4326,42.3082,42.356,80840.0
2023-01-17 11:40:00,44.3,44.31,44.19,44.25,64115.0,42.3752,42.3847,42.2699,42.3273,64115.0
2023-01-17 11:50:00,44.25,44.29,44.18,44.21,49750.0,42.3273,42.3656,42.2604,42.2891,49750.0
2023-01-17 12:00:00,44.21,44.26,44.2,44.23,37445.0,42.2891,42.3369,42.2795,42.3082,37445.0
2023-01-17 12:10:00,44.23,44.27,44.12,44.14,36080.0,42.3082,42.3465,42.203,42.2221,36080.0
2023-01-17 12:20:00,44.12,44.14,44.06,44.09,63130.0,42.203,42.2221,42.1456,42.1743,63130.0
2023-01-17 12:30:00,44.07,44.15,44.05,44.12,53095.0,42.1552,42.2317,42.136,42.203,53095.0
2023-01-17 12:40:00,44.11,44.17,44.08,44.11,54375.0,42.1934,42.2508,42.1647,42.1934,54375.0
2023-01-17 12:50:00,44.11,44.11,43.99,44.01,52670.0,42.1934,42.1934,42.0786,42.0978,52670.0
2023-01-17 13:00:00,44.02,44.09,44.01,44.03,52335.0,42.1073,42.1743,42.0978,42.1169,52335.0
2023-01-17 13:10:00,44.02,44.04,44.0,44.03,35660.0,42.1073,42.1265,42.0882,42.1169,35660.0
2023-01-17 13:20:00,44.03,44.21,44.01,44.19,62630.0,42.1169,42.2891,42.0978,42.2699,62630.0
2023-01-17 13:30:00,44.2,44.27,44.17,44.27,24695.0,42.2795,42.3465,42.2508,42.3465,24695.0
2023-01-17 13:40:00,44.25,44.28,44.18,44.2,17495.0,42.3273,42.356,42.2604,42.2795,17495.0
2023-01-17 13:50:00,44.2,44.2,44.1,44.16,27000.0,42.2795,42.2795,42.1839,42.2412,27000.0
2023-01-17 14:00:00,44.18,44.2,44.15,44.19,14770.0,42.2604,42.2795,42.2317,42.2699,14770.0
2023-01-17 14:10:00,44.19,44.23,44.08,44.16,33130.0,42.2699,42.3082,42.1647,42.2412,33130.0
2023-01-17 14:20:00,44.13,44.17,44.09,44.09,27930.0,42.2126,42.2508,42.1743,42.1743,27930.0
2023-01-17 14:30:00,44.1,44.17,44.07,44.17,43450.0,42.1839,42.2508,42.1552,42.2508,43450.0
2023-01-17 14:40:00,44.19,44.19,44.16,44.18,48690.0,42.2699,42.2699,42.2412,42.2604,48690.0
2023-01-17 14:50:00,44.19,44.19,44.04,44.05,43420.0,42.2699,42.2699,42.1265,42.136,43420.0
2023-01-17 15:00:00,44.06,44.13,44.06,44.12,39650.0,42.1456,42.2126,42.1456,42.203,39650.0
2023-01-17 15:10:00,44.12,44.12,43.99,44.08,68290.0,42.203,42.203,42.0786,42.1647,68290.0
2023-01-17 15:20:00,44.09,44.09,43.93,43.97,66685.0,42.1743,42.1743,42.0212,42.0595,66685.0
2023-01-17 15:30:00,43.97,44.04,43.96,43.97,83305.0,42.0595,42.1265,42.0499,42.0595,83305.0
2023-01-17 15:40:00,43.97,43.99,43.85,43.91,103025.0,42.0595,42.0786,41.9447,42.0021,103025.0
2023-01-17 15:50:00,43.92,43.94,43.78,43.8,591050.0,42.0117,42.0308,41.8778,41.8969,591050.0
2023-01-18 09:30:00,43.78,44.06,43.7,43.83,92460.0,41.8778,42.1456,41.8012,41.9256,92460.0
2023-01-18 09:40:00,43.88,44.02,43.77,43.82,34240.0,41.9734,42.1073,41.8682,41.916,34240.0
2023-01-18 09:50:00,43.81,43.81,43.64,43.77,41825.0,41.9065,41.9065,41.7438,41.8682,41825.0
2023-01-18 10:00:00,43.79,43.84,43.64,43.73,152645.0,41.8873,41.9352,41.7438,41.8299,152645.0
2023-01-18 10:10:00,43.72,43.82,43.61,43.66,104295.0,41.8204,41.916,41.7151,41.763,104295.0
2023-01-18 10:20:00,43.69,43.83,43.69,43.8,43345.0,41.7917,41.9256,41.7917,41.8969,43345.0
2023-01-18 10:30:00,43.79,43.79,43.56,43.58,121505.0,41.8873,41.8873,41.6673,41.6864,121505.0
2023-01-18 10:40:00,43.57,43.6,43.37,43.43,90105.0,41.6769,41.7056,41.4856,41.543,90105.0
2023-01-18 10:50:00,43.44,43.44,43.32,43.39,47075.0,41.5525,41.5525,41.4377,41.5047,47075.0
2023-01-18 11:00:00,43.38,43.4,43.29,43.34,45455.0,41.4951,41.5143,41.409,41.4569,45455.0
2023-01-18 11:10:00,43.34,43.4,43.32,43.33,109915.0,41.4569,41.5143,41.4377,41.4473,109915.0
2023-01-18 11:20:00,43.33,43.46,43.29,43.45,60035.0,41.4473,41.5717,41.409,41.5621,60035.0
2023-01-18 11:30:00,43.43,43.54,43.43,43.5,98665.0,41.543,41.6482,41.543,41.6099,98665.0
2023-01-18 11:40:00,43.5,43.66,43.47,43.64,51135.0,41.6099,41.763,41.5812,41.7438,51135.0
2023-01-18 11:50:00,43.64,43.66,43.41,43.45,32955.0,41.7438,41.763,41.5238,41.5621,32955.0
2023-01-18 12:00:00,43.44,43.54,43.37,43.41,29950.0,41.5525,41.6482,41.4856,41.5238,29950.0
2023-01-18 12:10:00,43.4,43.46,43.37,43.41,21025.0,41.5143,41.5717,41.4856,41.5238,21025.0
2023-01-18 12:20:00,43.4,43.44,43.32,43.32,26780.0,41.5143,41.5525,41.4377,41.4377,26780.0
2023-01-18 12:30:00,43.32,43.49,43.32,43.46,67330.0,41.4377,41.6004,41.4377,41.5717,67330.0
2023-01-18 12:40:00,43.45,43.47,43.38,43.44,27215.0,41.5621,41.5812,41.4951,41.5525,27215.0
2023-01-18 12:50:00,43.45,43.47,43.34,43.47,58945.0,41.5621,41.5812,41.4569,41.5812,58945.0
2023-01-18 13:00:00,43.48,43.54,43.42,43.45,19625.0,41.5908,41.6482,41.5334,41.5621,19625.0
2023-01-18 13:10:00,43.43,43.45,43.33,43.33,41400.0,41.543,41.5621,41.4473,41.4473,41400.0
2023-01-18 13:20:00,43.32,43.35,43.25,43.35,48425.0,41.4377,41.4664,41.3708,41.4664,48425.0
2023-01-18 13:30:00,43.33,43.5,43.33,43.5,74465.0,41.4473,41.6099,41.4473,41.6099,74465.0
2023-01-18 13:40:00,43.5,43.52,43.43,43.46,27130.0,41.6099,41.6291,41.543,41.5717,27130.0
2023-01-18 13:50:00,43.46,43.48,43.41,43.45,34570.0,41.5717,41.5908,41.5238,41.5621,34570.0
2023-01-18 14:00:00,43.45,43.55,43.42,43.42,74070.0,41.5621,41.6578,41.5334,41.5334,74070.0
2023-01-18 14:10:00,43.42,43.43,43.34,43.34,18440.0,41.5334,41.543,41.4569,41.4569,18440.0
2023-01-18 14:20:00,43.32,43.36,43.28,43.33,28740.0,41.4377,41.476,41.3995,41.4473,28740.0
2023-01-18 14:30:00,43.33,43.35,43.3,43.3,29520.0,41.4473,41.4664,41.4186,41.4186,29520.0
2023-01-18 14:40:00,43.29,43.33,43.25,43.28,40025.0,41.409,41.4473,41.3708,41.3995,40025.0
2023-01-18 14:50:00,43.26,43.33,43.26,43.32,29685.0,41.3804,41.4473,41.3804,41.4377,29685.0
2023-01-18 15:00:00,43.32,43.33,43.25,43.32,25560.0,41.4377,41.4473,41.3708,41.4377,25560.0
2023-01-18 15:10:00,43.32,43.37,43.26,43.26,48995.0,41.4377,41.4856,41.3804,41.3804,48995.0
2023-01-18 15:20:00,43.27,43.29,43.23,43.24,48150.0,41.3899,41.409,41.3517,41.3612,48150.0
2023-01-18 15:30:00,43.24,43.27,43.2,43.24,93210.0,41.3612,41.3899,41.323,41.3612,93210.0
2023-01-18 15:40:00,43.24,43.25,43.07,43.1,178550.0,41.3612,41.3708,41.1986,41.2273,178550.0
2023-01-18 15:50:00,43.09,43.1,42.92,42.95,547755.0,41.2177,41.2273,41.0551,41.0838,547755.0
2023-01-19 09:30:00,42.99,43.16,42.8,42.82,372200.0,41.1221,41.2847,40.9403,40.9595,372200.0
2023-01-19 09:40:00,42.86,42.86,42.45,42.45,109755.0,40.9977,40.9977,40.6055,40.6055,109755.0
2023-01-19 09:50:00,42.48,42.62,42.32,42.59,153115.0,40.6342,40.7682,40.4812,40.7395,153115.0
2023-01-19 10:00:00,42.62,42.68,42.4,42.43,101115.0,40.7682,40.8256,40.5577,40.5864,101115.0
2023-01-19 10:10:00,42.41,42.41,42.18,42.24,43530.0,40.5673,40.5673,40.3473,40.4047,43530.0
2023-01-19 10:20:00,42.26,42.34,42.19,42.27,53450.0,40.4238,40.5003,40.3568,40.4334,53450.0
2023-01-19 10:30:00,42.26,42.33,42.12,42.13,61040.0,40.4238,40.4908,40.2899,40.2995,61040.0
2023-01-19 10:40:00,42.11,42.12,42.02,42.02,59775.0,40.2803,40.2899,40.1942,40.1942,59775.0
2023-01-19 10:50:00,42.05,42.06,41.97,42.03,63705.0,40.2229,40.2325,40.1464,40.2038,63705.0
2023-01-19 11:00:00,42.02,42.11,42.0,42.01,52395.0,40.1942,40.2803,40.1751,40.1847,52395.0
2023-01-19 11:10:00,42.01,42.13,42.0,42.07,142720.0,40.1847,40.2995,40.1751,40.2421,142720.0
2023-01-19 11:20:00,42.07,42.07,41.99,42.0,49030.0,40.2421,40.2421,40.1655,40.1751,49030.0
2023-01-19 11:30:00,42.0,42.03,41.98,41.99,60280.0,40.1751,40.2038,40.156,40.1655,60280.0
2023-01-19 11:40:00,41.99,41.99,41.87,41.99,37745.0,40.1655,40.1655,40.0507,40.1655,37745.0
2023-01-19 11:50:00,41.97,42.03,41.89,42.02,27500.0,40.1464,40.2038,40.0699,40.1942,27500.0
2023-01-19 12:00:00,42.01,42.09,41.94,41.94,21735.0,40.1847,40.2612,40.1177,40.1177,21735.0
2023-01-19 12:10:00,41.97,42.03,41.92,42.0,31100.0,40.1464,40.2038,40.0986,40.1751,31100.0
2023-01-19 12:20:00,41.99,41.99,41.86,41.86,21025.0,40.1655,40.1655,40.0412,40.0412,21025.0
2023-01-19 12:30:00,41.85,41.85,41.75,41.76,22045.0,40.0316,40.0316,39.936,39.9455,22045.0
2023-01-19 12:40:00,41.75,41.77,41.67,41.69,16000.0,39.936,39.9551,39.8594,39.8786,16000.0
2023-01-19 12:50:00,41.7,41.76,41.65,41.76,30920.0,39.8881,39.9455,39.8403,39.9455,30920.0
2023-01-19 13:00:00,41.78,41.92,41.77,41.9,25195.0,39.9647,40.0986,39.9551,40.0794,25195.0
2023-01-19 13:10:00,41.88,42.02,41.85,42.02,41105.0,40.0603,40.1942,40.0316,40.1942,41105.0
2023-01-19 13:20:00,42.01,42.02,41.9,41.93,43005.0,40.1847,40.1942,40.0794,40.1081,43005.0
2023-01-19 13:30:00,41.94,42.05,41.94,42.05,33985.0,40.1177,40.2229,40.1177,40.2229,33985.0
2023-01-19 13:40:00,42.07,42.11,41.97,41.97,35235.0,40.2421,40.2803,40.1464,40.1464,35235.0
2023-01-19 13:50:00,41.97,41.99,41.92,41.93,28515.0,40.1464,40.1655,40.0986,40.1081,28515.0
2023-01-19 14:00:00,41.93,41.95,41.81,41.82,44050.0,40.1081,40.1273,39.9934,40.0029,44050.0
2023-01-19 14:10:00,41.81,41.85,41.77,41.81,41660.0,39.9934,40.0316,39.9551,39.9934,41660.0
2023-01-19 14:20:00,41.81,42.01,41.8,41.96,43650.0,39.9934,40.1847,39.9838,40.1368,43650.0
2023-01-19 14:30:00,41.96,42.02,41.92,41.98,49510.0,40.1368,40.1942,40.0986,40.156,49510.0
2023-01-19 14:40:00,41.97,41.99,41.88,41.88,41040.0,40.1464,40.1655,40.0603,40.0603,41040.0
2023-01-19 14:50:00,41.88,41.92,41.84,41.9,62840.0,40.0603,40.0986,40.0221,40.0794,62840.0
2023-01-19 15:00:00,41.89,41.93,41.84,41.84,65350.0,40.0699,40.1081,40.0221,40.0221,65350.0
2023-01-19 15:10:00,41.84,41.85,41.75,41.77,53610.0,40.0221,40.0316,39.936,39.9551,53610.0
2023-01-19 15:20:00,41.75,41.77,41.67,41.72,72890.0,39.936,39.9551,39.8594,39.9073,72890.0
2023-01-19 15:30:00,41.72,41.72,41.62,41.62,128495.0,39.9073,39.9073,39.8116,39.8116,128495.0
2023-01-19 15:40:00,41.61,41.65,41.51,41.56,177260.0,39.802,39.8403,39.7064,39.7542,177260.0
2023-01-19 15:50:00,41.55,41.55,41.33,41.35,436415.0,39.7447,39.7447,39.5342,39.5533,436415.0
2023-01-20 09:30:00,41.46,41.82,41.33,41.37,368510.0,39.6586,40.0029,39.5342,39.5725,368510.0
2023-01-20 09:40:00,41.31,41.42,41.25,41.25,100960.0,39.5151,39.6203,39.4577,39.4577,100960.0
2023-01-20 09:50:00,41.3,41.56,41.29,41.4,141535.0,39.5055,39.7542,39.4959,39.6012,141535.0
2023-01-20 10:00:00,41.42,41.72,41.35,41.68,65455.0,39.6203,39.9073,39.5533,39.869,65455.0
2023-01-20 10:10:00,41.66,41.7,41.57,41.65,76570.0,39.8499,39.8881,39.7638,39.8403,76570.0
2023-01-20 10:20:00,41.65,41.82,41.64,41.8,41370.0,39.8403,40.0029,39.8307,39.9838,41370.0
2023-01-20 10:30:00,41.82,41.84,41.75,41.76,42130.0,40.0029,40.0221,39.936,39.9455,42130.0
2023-01-20 10:40:00,41.76,41.84,41.71,41.79,66780.0,39.9455,40.0221,39.8977,39.9742,66780.0
2023-01-20 10:50:00,41.77,41.9,41.77,41.84,27110.0,39.9551,40.0794,39.9551,40.0221,27110.0
2023-01-20 11:00:00,41.83,41.93,41.82,41.89,39800.0,40.0125,40.1081,40.0029,40.0699,39800.0
2023-01-20 11:10:00,41.92,41.98,41.82,41.82,31495.0,40.0986,40.156,40.0029,40.0029,31495.0
2023-01-20 11:20:00,41.81,41.82,41.7,41.82,32035.0,39.9934,40.0029,39.8881,40.0029,32035.0
2023-01-20 11:30:00,41.81,41.84,41.71,41.71,33345.0,39.9934,40.0221,39.8977,39.8977,33345.0
2023-01-20 11:40:00,41.73,41.81,41.72,41.76,24835.0,39.9168,39.9934,39.9073,39.9455,24835.0
2023-01-20 11:50:00,41.74,41.75,41.67,41.68,18365.0,39.9264,39.936,39.8594,39.869,18365.0
2023-01-20 12:00:00,41.69,41.73,41.67,41.7,19590.0,39.8786,39.9168,39.8594,39.8881,19590.0
2023-01-20 12:10:00,41.69,41.75,41.67,41.75,21185.0,39.8786,39.936,39.8594,39.936,21185.0
2023-01-20 12:20:00,41.75,41.88,41.75,41.87,45945.0,39.936,40.0603,39.936,40.0507,45945.0
2023-01-20 12:30:00,41.87,41.94,41.87,41.94,48535.0,40.0507,40.1177,40.0507,40.1177,48535.0
2023-01-20 12:40:00,41.94,42.0,41.94,42.0,38880.0,40.1177,40.1751,40.1177,40.1751,38880.0
2023-01-20 12:50:00,41.98,42.05,41.94,41.99,177245.0,40.156,40.2229,40.1177,40.1655,177245.0
2023-01-20 13:00:00,42.0,42.08,41.99,42.01,31195.0,40.1751,40.2516,40.1655,40.1847,31195.0
2023-01-20 13:10:00,42.02,42.13,41.99,41.99,144750.0,40.1942,40.2995,40.1655,40.1655,144750.0
2023-01-20 13:20:00,41.99,42.05,41.97,42.03,25690.0,40.1655,40.2229,40.1464,40.2038,25690.0
2023-01-20 13:30:00,42.04,42.2,42.03,42.2,209595.0,40.2134,40.3664,40.2038,40.3664,209595.0
2023-01-20 13:40:00,42.2,42.23,42.15,42.2,149905.0,40.3664,40.3951,40.3186,40.3664,149905.0
2023-01-20 13:50:00,42.21,42.21,42.04,42.14,99315.0,40.376,40.376,40.2134,40.309,99315.0
2023-01-20 14:00:00,42.14,42.16,42.1,42.13,63085.0,40.309,40.3281,40.2708,40.2995,63085.0
2023-01-20 14:10:00,42.14,42.17,42.07,42.12,114985.0,40.309,40.3377,40.2421,40.2899,114985.0
2023-01-20 14:20:00,42.12,42.19,42.1,42.19,59565.0,40.2899,40.3568,40.2708,40.3568,59565.0
2023-01-20 14:30:00,42.19,42.27,42.19,42.27,71665.0,40.3568,40.4334,40.3568,40.4334,71665.0
2023-01-20 14:40:00,42.27,42.42,42.27,42.42,86950.0,40.4334,40.5769,40.4334,40.5769,86950.0
2023-01-20 14:50:00,42.41,42.49,42.39,42.46,78470.0,40.5673,40.6438,40.5482,40.6151,78470.0
2023-01-20 15:00:00,42.47,42.55,42.46,42.53,108420.0,40.6247,40.7012,40.6151,40.6821,108420.0
2023-01-20 15:10:00,42.53,42.64,42.5,42.62,164370.0,40.6821,40.7873,40.6534,40.7682,164370.0
2023-01-20 15:20:00,42.62,42.65,42.6,42.61,393390.0,40.7682,40.7969,40.749,40.7586,393390.0
2023-01-20 15:30:00,42.61,42.63,42.47,42.58,177160.0,40.7586,40.7777,40.6247,40.7299,177160.0
2023-01-20 15:40:00,42.57,42.57,42.42,42.45,141645.0,40.7203,40.7203,40.5769,40.6055,141645.0
2023-01-20 15:50:00,42.48,42.6,42.4,42.4,622835.0,40.6342,40.749,40.5577,40.5577,622835.0
2023-01-23 09:30:00,43.35,43.43,42.72,42.76,220375.0,41.4664,41.543,40.8638,40.9021,220375.0
2023-01-23 09:40:00,42.75,43.02,42.75,42.94,146885.0,40.8925,41.1508,40.8925,41.0743,146885.0
2023-01-23 09:50:00,42.94,43.09,42.84,42.91,102785.0,41.0743,41.2177,40.9786,41.0456,102785.0
2023-01-23 10:00:00,42.93,43.02,42.68,42.68,187110.0,41.0647,41.1508,40.8256,40.8256,187110.0
2023-01-23 10:10:00,42.68,42.93,42.68,42.84,129475.0,40.8256,41.0647,40.8256,40.9786,129475.0
2023-01-23 10:20:00,42.8,42.86,42.72,42.77,71445.0,40.9403,40.9977,40.8638,40.9116,71445.0
2023-01-23 10:30:00,42.79,42.98,42.79,42.95,59890.0,40.9308,41.1125,40.9308,41.0838,59890.0
2023-01-23 10:40:00,42.96,42.96,42.7,42.73,78155.0,41.0934,41.0934,40.8447,40.8734,78155.0
2023-01-23 10:50:00,42.71,42.8,42.65,42.69,60055.0,40.8542,40.9403,40.7969,40.8351,60055.0
2023-01-23 11:00:00,42.69,42.95,42.69,42.84,147645.0,40.8351,41.0838,40.8351,40.9786,147645.0
2023-01-23 11:10:00,42.86,42.88,42.7,42.74,54140.0,40.9977,41.0169,40.8447,40.8829,54140.0
2023-01-23 11:20:00,42.77,42.79,42.64,42.68,37995.0,40.9116,40.9308,40.7873,40.8256,37995.0
2023-01-23 11:30:00,42.7,42.7,42.53,42.54,56205.0,40.8447,40.8447,40.6821,40.6916,56205.0
2023-01-23 11:40:00,42.53,42.61,42.51,42.56,50790.0,40.6821,40.7586,40.6629,40.7108,50790.0
2023-01-23 11:50:00,42.57,42.61,42.51,42.56,33105.0,40.7203,40.7586,40.6629,40.7108,33105.0
2023-01-23 12:00:00,42.57,42.6,42.52,42.55,89965.0,40.7203,40.749,40.6725,40.7012,89965.0
2023-01-23 12:10:00,42.56,42.58,42.51,42.54,40505.0,40.7108,40.7299,40.6629,40.6916,40505.0
2023-01-23 12:20:00,42.54,42.61,42.53,42.61,74165.0,40.6916,40.7586,40.6821,40.7586,74165.0
2023-01-23 12:30:00,42.62,42.83,42.6,42.82,102825.0,40.7682,40.969,40.749,40.9595,102825.0
2023-01-23 12:40:00,42.83,42.83,42.69,42.82,55125.0,40.969,40.969,40.8351,40.9595,55125.0
2023-01-23 12:50:00,42.82,42.91,42.82,42.88,33395.0,40.9595,41.0456,40.9595,41.0169,33395.0
2023-01-23 13:00:00,42.88,43.04,42.87,43.02,26915.0,41.0169,41.1699,41.0073,41.1508,26915.0
2023-01-23 13:10:00,43.02,43.07,42.99,43.01,62865.0,41.1508,41.1986,41.1221,41.1412,62865.0
2023-01-23 13:20:00,42.99,43.04,42.99,43.0,62325.0,41.1221,41.1699,41.1221,41.1316,62325.0
2023-01-23 13:30:00,43.03,43.11,43.01,43.11,38180.0,41.1603,41.2369,41.1412,41.2369,38180.0
2023-01-23 13:40:00,43.11,43.25,43.09,43.21,107470.0,41.2369,41.3708,41.2177,41.3325,107470.0
2023-01-23 13:50:00,43.21,43.21,43.08,43.13,90120.0,41.3325,41.3325,41.2082,41.256,90120.0
2023-01-23 14:00:00,43.13,43.13,43.01,43.04,50825.0,41.256,41.256,41.1412,41.1699,50825.0
2023-01-23 14:10:00,43.03,43.05,42.98,43.03,78270.0,41.1603,41.1795,41.1125,41.1603,78270.0
2023-01-23 14:20:00,43.03,43.06,42.95,42.96,56825.0,41.1603,41.189,41.0838,41.0934,56825.0
2023-01-23 14:30:00,42.97,43.04,42.92,42.93,62845.0,41.103,41.1699,41.0551,41.0647,62845.0
2023-01-23 14:40:00,42.93,43.01,42.92,43.01,80530.0,41.0647,41.1412,41.0551,41.1412,80530.0
2023-01-23 14:50:00,43.01,43.01,42.86,42.91,65560.0,41.1412,41.1412,40.9977,41.0456,65560.0
2023-01-23 15:00:00,42.92,42.95,42.89,42.92,39030.0,41.0551,41.0838,41.0264,41.0551,39030.0
2023-01-23 15:10:00,42.92,43.01,42.9,42.97,83415.0,41.0551,41.1412,41.036,41.103,83415.0
2023-01-23 15:20:00,42.97,43.04,42.95,43.03,86630.0,41.103,41.1699,41.0838,41.1603,86630.0
2023-01-23 15:30:00,43.03,43.05,42.98,43.0,89095.0,41.1603,41.1795,41.1125,41.1316,89095.0
2023-01-23 15:40:00,43.0,43.06,42.97,43.04,134550.0,41.1316,41.189,41.103,41.1699,134550.0
2023-01-23 15:50:00,43.08,43.15,43.06,43.09,491760.0,41.2082,41.2751,41.189,41.2177,491760.0
2023-01-24 09:30:00,43.0,43.2,42.49,42.97,176770.0,41.1316,41.323,40.6438,41.103,176770.0
2023-01-24 09:40:00,42.92,42.93,42.63,42.75,42625.0,41.0551,41.0647,40.7777,40.8925,42625.0
2023-01-24 09:50:00,42.73,42.86,42.61,42.78,171315.0,40.8734,40.9977,40.7586,40.9212,171315.0
2023-01-24 10:00:00,42.72,42.72,42.36,42.42,68975.0,40.8638,40.8638,40.5195,40.5769,68975.0
2023-01-24 10:10:00,42.41,42.68,42.4,42.53,70140.0,40.5673,40.8256,40.5577,40.6821,70140.0
2023-01-24 10:20:00,42.55,42.68,42.52,42.56,75335.0,40.7012,40.8256,40.6725,40.7108,75335.0
2023-01-24 10:30:00,42.56,42.67,42.51,42.54,107940.0,40.7108,40.816,40.6629,40.6916,107940.0
2023-01-24 10:40:00,42.54,42.87,42.54,42.75,86400.0,40.6916,41.0073,40.6916,40.8925,86400.0
2023-01-24 10:50:00,42.72,42.86,42.72,42.77,86795.0,40.8638,40.9977,40.8638,40.9116,86795.0
2023-01-24 11:00:00,42.77,42.84,42.74,42.8,258100.0,40.9116,40.9786,40.8829,40.9403,258100.0
2023-01-24 11:10:00,42.78,42.95,42.72,42.89,70980.0,40.9212,41.0838,40.8638,41.0264,70980.0
2023-01-24 11:20:00,42.89,42.99,42.83,42.99,48585.0,41.0264,41.1221,40.969,41.1221,48585.0
2023-01-24 11:30:00,42.97,42.97,42.78,42.85,37570.0,41.103,41.103,40.9212,40.9882,37570.0
2023-01-24 11:40:00,42.85,42.9,42.83,42.85,62950.0,40.9882,41.036,40.969,40.9882,62950.0
2023-01-24 11:50:00,42.85,42.96,42.85,42.93,32835.0,40.9882,41.0934,40.9882,41.0647,32835.0
2023-01-24 12:00:00,42.92,42.94,42.83,42.93,31920.0,41.0551,41.0743,40.969,41.0647,31920.0
2023-01-24 12:10:00,42.94,42.94,42.81,42.82,33190.0,41.0743,41.0743,40.9499,40.9595,33190.0
2023-01-24 12:20:00,42.82,42.89,42.78,42.89,34775.0,40.9595,41.0264,40.9212,41.0264,34775.0
2023-01-24 12:30:00,42.85,42.92,42.81,42.9,31200.0,40.9882,41.0551,40.9499,41.036,31200.0
2023-01-24 12:40:00,42.93,42.94,42.83,42.84,22020.0,41.0647,41.0743,40.969,40.9786,22020.0
2023-01-24 12:50:00,42.85,42.89,42.84,42.89,14795.0,40.9882,41.0264,40.9786,41.0264,14795.0
2023-01-24 13:00:00,42.87,42.92,42.83,42.91,19160.0,41.0073,41.0551,40.969,41.0456,19160.0
2023-01-24 13:10:00,42.94,42.98,42.91,42.95,26645.0,41.0743,41.1125,41.0456,41.0838,26645.0
2023-01-24 13:20:00,42.94,43.05,42.94,43.04,26105.0,41.0743,41.1795,41.0743,41.1699,26105.0
2023-01-24 13:30:00,43.04,43.08,43.02,43.06,34525.0,41.1699,41.2082,41.1508,41.189,34525.0
2023-01-24 13:40:00,43.07,43.15,43.06,43.15,29350.0,41.1986,41.2751,41.189,41.2751,29350.0
2023-01-24 13:50:00,43.14,43.16,43.12,43.13,23655.0,41.2656,41.2847,41.2464,41.256,23655.0
2023-01-24 14:00:00,43.13,43.14,43.03,43.09,35825.0,41.256,41.2656,41.1603,41.2177,35825.0
2023-01-24 14:10:00,43.11,43.21,43.11,43.16,33180.0,41.2369,41.3325,41.2369,41.2847,33180.0
2023-01-24 14:20:00,43.16,43.22,43.14,43.2,26865.0,41.2847,41.3421,41.2656,41.323,26865.0
2023-01-24 14:30:00,43.2,43.29,43.2,43.28,29680.0,41.323,41.409,41.323,41.3995,29680.0
2023-01-24 14:40:00,43.28,43.34,43.26,43.29,40745.0,41.3995,41.4569,41.3804,41.409,40745.0
2023-01-24 14:50:00,43.28,43.35,43.25,43.31,44290.0,41.3995,41.4664,41.3708,41.4282,44290.0
2023-01-24 15:00:00,43.3,43.31,43.16,43.18,74905.0,41.4186,41.4282,41.2847,41.3038,74905.0
2023-01-24 15:10:00,43.18,43.22,43.13,43.14,60375.0,41.3038,41.3421,41.256,41.2656,60375.0
2023-01-24 15:20:00,43.13,43.21,43.11,43.16,76240.0,41.256,41.3325,41.2369,41.2847,76240.0
2023-01-24 15:30:00,43.15,43.17,43.03,43.08,181940.0,41.2751,41.2943,41.1603,41.2082,181940.0
2023-01-24 15:40:00,43.06,43.06,42.92,42.96,114305.0,41.189,41.189,41.0551,41.0934,114305.0
2023-01-24 15:50:00,42.97,43.07,42.95,42.95,366585.0,41.103,41.1986,41.0838,41.0838,366585.0
2023-01-25 09:30:00,42.69,42.84,42.34,42.57,152475.0,40.8351,40.9786,40.5003,40.7203,152475.0
2023-01-25 09:40:00,42.58,42.68,42.53,42.63,135365.0,40.7299,40.8256,40.6821,40.7777,135365.0
2023-01-25 09:50:00,42.63,42.66,42.5,42.58,62185.0,40.7777,40.8064,40.6534,40.7299,62185.0
2023-01-25 10:00:00,42.58,42.73,42.54,42.73,84125.0,40.7299,40.8734,40.6916,40.8734,84125.0
2023-01-25 10:10:00,42.73,42.75,42.56,42.61,85345.0,40.8734,40.8925,40.7108,40.7586,85345.0
2023-01-25 10:20:00,42.62,42.62,42.13,42.15,78185.0,40.7682,40.7682,40.2995,40.3186,78185.0
2023-01-25 10:30:00,42.19,42.22,42.05,42.09,80860.0,40.3568,40.3855,40.2229,40.2612,80860.0
2023-01-25 10:40:00,42.1,42.32,42.09,42.29,134195.0,40.2708,40.4812,40.2612,40.4525,134195.0
2023-01-25 10:50:00,42.27,42.37,42.22,42.35,121735.0,40.4334,40.529,40.3855,40.5099,121735.0
2023-01-25 11:00:00,42.35,42.52,42.33,42.51,52160.0,40.5099,40.6725,40.4908,40.6629,52160.0
2023-01-25 11:10:00,42.54,42.61,42.44,42.61,69145.0,40.6916,40.7586,40.596,40.7586,69145.0
2023-01-25 11:20:00,42.63,42.66,42.49,42.52,44600.0,40.7777,40.8064,40.6438,40.6725,44600.0
2023-01-25 11:30:00,42.52,42.53,42.43,42.47,55270.0,40.6725,40.6821,40.5864,40.6247,55270.0
2023-01-25 11:40:00,42.48,42.51,42.41,42.46,161770.0,40.6342,40.6629,40.5673,40.6151,161770.0
2023-01-25 11:50:00,42.47,42.51,42.4,42.4,76390.0,40.6247,40.6629,40.5577,40.5577,76390.0
2023-01-25 12:00:00,42.4,42.41,42.34,42.34,68235.0,40.5577,40.5673,40.5003,40.5003,68235.0
2023-01-25 12:10:00,42.34,42.39,42.21,42.21,151290.0,40.5003,40.5482,40.376,40.376,151290.0
2023-01-25 12:20:00,42.23,42.33,42.22,42.29,46700.0,40.3951,40.4908,40.3855,40.4525,46700.0
2023-01-25 12:30:00,42.28,42.32,42.2,42.26,69585.0,40.4429,40.4812,40.3664,40.4238,69585.0
2023-01-25 12:40:00,42.26,42.38,42.26,42.35,61420.0,40.4238,40.5386,40.4238,40.5099,61420.0
2023-01-25 12:50:00,42.34,42.35,42.23,42.23,54995.0,40.5003,40.5099,40.3951,40.3951,54995.0
2023-01-25 13:00:00,42.24,42.44,42.22,42.44,65045.0,40.4047,40.596,40.3855,40.596,65045.0
2023-01-25 13:10:00,42.44,42.56,42.43,42.55,46515.0,40.596,40.7108,40.5864,40.7012,46515.0
2023-01-25 13:20:00,42.56,42.67,42.55,42.61,120440.0,40.7108,40.816,40.7012,40.7586,120440.0
2023-01-25 13:30:00,42.59,42.59,42.45,42.54,55200.0,40.7395,40.7395,40.6055,40.6916,55200.0
2023-01-25 13:40:00,42.55,42.55,42.49,42.53,59460.0,40.7012,40.7012,40.6438,40.6821,59460.0
2023-01-25 13:50:00,42.53,42.55,42.42,42.42,116085.0,40.6821,40.7012,40.5769,40.5769,116085.0
2023-01-25 14:00:00,42.45,42.58,42.41,42.58,80615.0,40.6055,40.7299,40.5673,40.7299,80615.0
2023-01-25 14:10:00,42.58,42.66,42.57,42.65,115205.0,40.7299,40.8064,40.7203,40.7969,115205.0
2023-01-25 14:20:00,42.65,42.65,42.5,42.52,57440.0,40.7969,40.7969,40.6534,40.6725,57440.0
2023-01-25 14:30:00,42.52,42.65,42.49,42.65,50855.0,40.6725,40.7969,40.6438,40.7969,50855.0
2023-01-25 14:40:00,42.65,42.71,42.64,42.69,58195.0,40.7969,40.8542,40.7873,40.8351,58195.0
2023-01-25 14:50:00,42.67,42.77,42.66,42.74,76300.0,40.816,40.9116,40.8064,40.8829,76300.0
2023-01-25 15:00:00,42.74,42.79,42.74,42.76,62340.0,40.8829,40.9308,40.8829,40.9021,62340.0
2023-01-25 15:10:00,42.75,42.76,42.56,42.56,79715.0,40.8925,40.9021,40.7108,40.7108,79715.0
2023-01-25 15:20:00,42.57,42.57,42.48,42.52,135940.0,40.7203,40.7203,40.6342,40.6725,135940.0
2023-01-25 15:30:00,42.52,42.71,42.51,42.7,188795.0,40.6725,40.8542,40.6629,40.8447,188795.0
2023-01-25 15:40:00,42.7,42.74,42.56,42.56,209255.0,40.8447,40.8829,40.7108,40.7108,209255.0
2023-01-25 15:50:00,42.55,42.81,42.46,42.76,612610.0,40.7012,40.9499,40.6151,40.9021,612610.0
2023-01-26 09:30:00,46.18,47.07,43.5,44.63,813380.0,44.1735,45.0248,41.6099,42.6908,813380.0
2023-01-26 09:40:00,44.63,44.99,44.12,44.72,255115.0,42.6908,43.0352,42.203,42.7769,255115.0
2023-01-26 09:50:00,44.64,44.97,44.06,44.26,373430.0,42.7004,43.0161,42.1456,42.3369,373430.0
2023-01-26 10:00:00,44.26,44.5,43.93,44.03,176100.0,42.3369,42.5665,42.0212,42.1169,176100.0
2023-01-26 10:10:00,44.05,44.8,44.03,44.76,216730.0,42.136,42.8534,42.1169,42.8152,216730.0
2023-01-26 10:20:00,44.74,45.05,44.73,44.91,228060.0,42.796,43.0926,42.7865,42.9587,228060.0
2023-01-26 10:30:00,44.91,45.03,44.79,44.83,178375.0,42.9587,43.0734,42.8439,42.8821,178375.0
2023-01-26 10:40:00,44.8,45.13,44.77,45.13,221945.0,42.8534,43.1691,42.8247,43.1691,221945.0
2023-01-26 10:50:00,45.09,45.11,44.88,44.97,178525.0,43.1308,43.15,42.93,43.0161,178525.0
2023-01-26 11:00:00,44.94,45.28,44.94,45.27,254435.0,42.9874,43.3126,42.9874,43.303,254435.0
2023-01-26 11:10:00,45.28,45.43,45.1,45.18,165925.0,43.3126,43.4561,43.1404,43.2169,165925.0
2023-01-26 11:20:00,45.18,45.25,44.96,45.12,52510.0,43.2169,43.2839,43.0065,43.1595,52510.0
2023-01-26 11:30:00,45.08,45.21,44.99,45.07,98755.0,43.1213,43.2456,43.0352,43.1117,98755.0
2023-01-26 11:40:00,45.05,45.14,45.0,45.1,101385.0,43.0926,43.1787,43.0447,43.1404,101385.0
2023-01-26 11:50:00,45.12,45.12,44.77,44.95,136535.0,43.1595,43.1595,42.8247,42.9969,136535.0
2023-01-26 12:00:00,44.93,45.02,44.9,44.96,101820.0,42.9778,43.0639,42.9491,43.0065,101820.0
2023-01-26 12:10:00,44.97,44.97,44.77,44.77,65900.0,43.0161,43.0161,42.8247,42.8247,65900.0
2023-01-26 12:20:00,44.79,44.85,44.72,44.76,95285.0,42.8439,42.9013,42.7769,42.8152,95285.0
2023-01-26 12:30:00,44.75,44.97,44.69,44.72,105515.0,42.8056,43.0161,42.7482,42.7769,105515.0
2023-01-26 12:40:00,44.74,44.76,44.56,44.68,147090.0,42.796,42.8152,42.6239,42.7387,147090.0
2023-01-26 12:50:00,44.69,44.85,44.68,44.81,75740.0,42.7482,42.9013,42.7387,42.863,75740.0
2023-01-26 13:00:00,44.82,44.85,44.76,44.84,92835.0,42.8726,42.9013,42.8152,42.8917,92835.0
2023-01-26 13:10:00,44.84,45.3,44.84,45.27,246550.0,42.8917,43.3317,42.8917,43.303,246550.0
2023-01-26 13:20:00,45.28,45.5,45.12,45.36,171400.0,43.3126,43.523,43.1595,43.3891,171400.0
2023-01-26 13:30:00,45.33,45.41,45.27,45.4,59590.0,43.3604,43.4369,43.303,43.4274,59590.0
2023-01-26 13:40:00,45.4,45.41,45.31,45.36,65890.0,43.4274,43.4369,43.3413,43.3891,65890.0
2023-01-26 13:50:00,45.31,45.35,45.27,45.32,45540.0,43.3413,43.3795,43.303,43.3508,45540.0
2023-01-26 14:00:00,45.3,45.42,45.28,45.36,85710.0,43.3317,43.4465,43.3126,43.3891,85710.0
2023-01-26 14:10:00,45.38,45.41,45.33,45.38,60855.0,43.4082,43.4369,43.3604,43.4082,60855.0
2023-01-26 14:20:00,45.35,45.4,45.28,45.31,70120.0,43.3795,43.4274,43.3126,43.3413,70120.0
2023-01-26 14:30:00,45.32,45.41,45.3,45.37,59015.0,43.3508,43.4369,43.3317,43.3987,59015.0
2023-01-26 14:40:00,45.38,45.41,45.34,45.35,51725.0,43.4082,43.4369,43.37,43.3795,51725.0
2023-01-26 14:50:00,45.34,45.34,45.21,45.34,52245.0,43.37,43.37,43.2456,43.37,52245.0
2023-01-26 15:00:00,45.33,45.42,45.31,45.41,87345.0,43.3604,43.4465,43.3413,43.4369,87345.0
2023-01-26 15:10:00,45.38,45.41,45.32,45.37,84065.0,43.4082,43.4369,43.3508,43.3987,84065.0
2023-01-26 15:20:00,45.37,45.41,45.28,45.37,101430.0,43.3987,43.4369,43.3126,43.3987,101430.0
2023-01-26 15:30:00,45.35,45.38,45.22,45.22,100810.0,43.3795,43.4082,43.2552,43.2552,100810.0
2023-01-26 15:40:00,45.23,45.26,45.06,45.07,166260.0,43.2648,43.2935,43.1021,43.1117,166260.0
2023-01-26 15:50:00,45.08,45.36,45.05,45.33,838015.0,43.1213,43.3891,43.0926,43.3604,838015.0
2023-01-27 09:30:00,45.84,45.89,45.03,45.21,237460.0,43.8483,43.8961,43.0734,43.2456,237460.0
2023-01-27 09:40:00,45.19,45.32,45.07,45.23,61000.0,43.2265,43.3508,43.1117,43.2648,61000.0
2023-01-27 09:50:00,45.24,45.41,45.16,45.2,63340.0,43.2743,43.4369,43.1978,43.2361,63340.0
2023-01-27 10:00:00,45.2,45.2,44.9,45.05,163000.0,43.2361,43.2361,42.9491,43.0926,163000.0
2023-01-27 10:10:00,45.0,45.03,44.61,44.83,157230.0,43.0447,43.0734,42.6717,42.8821,157230.0
2023-01-27 10:20:00,44.8,44.8,44.58,44.59,128060.0,42.8534,42.8534,42.643,42.6526,128060.0
2023-01-27 10:30:00,44.59,44.73,44.45,44.68,189845.0,42.6526,42.7865,42.5186,42.7387,189845.0
2023-01-27 10:40:00,44.67,44.73,44.49,44.54,167700.0,42.7291,42.7865,42.5569,42.6047,167700.0
2023-01-27 10:50:00,44.54,44.65,44.47,44.63,119145.0,42.6047,42.71,42.5378,42.6908,119145.0
2023-01-27 11:00:00,44.63,44.72,44.58,44.63,123390.0,42.6908,42.7769,42.643,42.6908,123390.0
2023-01-27 11:10:00,44.65,44.65,44.51,44.59,43390.0,42.71,42.71,42.576,42.6526,43390.0
2023-01-27 11:20:00,44.62,44.89,44.6,44.88,46280.0,42.6813,42.9395,42.6621,42.93,46280.0
2023-01-27 11:30:00,44.89,45.15,44.89,45.13,61090.0,42.9395,43.1882,42.9395,43.1691,61090.0
2023-01-27 11:40:00,45.15,45.31,45.09,45.23,121245.0,43.1882,43.3413,43.1308,43.2648,121245.0
2023-01-27 11:50:00,45.24,45.29,45.18,45.27,143335.0,43.2743,43.3221,43.2169,43.303,143335.0
2023-01-27 12:00:00,45.28,45.39,45.25,45.37,60275.0,43.3126,43.4178,43.2839,43.3987,60275.0
2023-01-27 12:10:00,45.37,45.5,45.36,45.42,51560.0,43.3987,43.523,43.3891,43.4465,51560.0
2023-01-27 12:20:00,45.42,45.44,45.37,45.41,48205.0,43.4465,43.4656,43.3987,43.4369,48205.0
2023-01-27 12:30:00,45.41,45.53,45.41,45.48,38970.0,43.4369,43.5517,43.4369,43.5039,38970.0
2023-01-27 12:40:00,45.48,45.51,45.4,45.51,41485.0,43.5039,43.5326,43.4274,43.5326,41485.0
2023-01-27 12:50:00,45.51,45.53,45.46,45.46,37640.0,43.5326,43.5517,43.4848,43.4848,37640.0
2023-01-27 13:00:00,45.47,45.5,45.42,45.46,55100.0,43.4943,43.523,43.4465,43.4848,55100.0
2023-01-27 13:10:00,45.46,45.46,45.31,45.36,53880.0,43.4848,43.4848,43.3413,43.3891,53880.0
2023-01-27 13:20:00,45.35,45.46,45.35,45.4,45650.0,43.3795,43.4848,43.3795,43.4274,45650.0
2023-01-27 13:30:00,45.42,45.48,45.4,45.46,35210.0,43.4465,43.5039,43.4274,43.4848,35210.0
2023-01-27 13:40:00,45.46,45.46,45.33,45.43,45495.0,43.4848,43.4848,43.3604,43.4561,45495.0
2023-01-27 13:50:00,45.42,45.47,45.37,45.42,44070.0,43.4465,43.4943,43.3987,43.4465,44070.0
2023-01-27 14:00:00,45.41,45.48,45.41,45.46,32690.0,43.4369,43.5039,43.4369,43.4848,32690.0
2023-01-27 14:10:00,45.45,45.5,45.44,45.5,40035.0,43.4752,43.523,43.4656,43.523,40035.0
2023-01-27 14:20:00,45.46,45.46,45.37,45.44,71065.0,43.4848,43.4848,43.3987,43.4656,71065.0
2023-01-27 14:30:00,45.44,45.48,45.39,45.44,68660.0,43.4656,43.5039,43.4178,43.4656,68660.0
2023-01-27 14:40:00,45.43,45.45,45.39,45.43,58345.0,43.4561,43.4752,43.4178,43.4561,58345.0
2023-01-27 14:50:00,45.43,45.44,45.35,45.39,56270.0,43.4561,43.4656,43.3795,43.4178,56270.0
2023-01-27 15:00:00,45.39,45.5,45.39,45.47,70375.0,43.4178,43.523,43.4178,43.4943,70375.0
2023-01-27 15:10:00,45.47,45.49,45.43,45.46,45180.0,43.4943,43.5135,43.4561,43.4848,45180.0
2023-01-27 15:20:00,45.46,45.46,45.35,45.41,81115.0,43.4848,43.4848,43.3795,43.4369,81115.0
2023-01-27 15:30:00,45.42,45.51,45.41,45.51,108940.0,43.4465,43.5326,43.4369,43.5326,108940.0
2023-01-27 15:40:00,45.51,45.54,45.32,45.32,184110.0,43.5326,43.5613,43.3508,43.3508,184110.0
2023-01-27 15:50:00,45.36,45.4,45.12,45.13,583280.0,43.3891,43.4274,43.1595,43.1691,583280.0
2023-01-30 09:30:00,45.13,45.2,44.81,45.01,135500.0,43.1691,43.2361,42.863,43.0543,135500.0
2023-01-30 09:40:00,45.04,45.13,44.88,44.9,197510.0,43.083,43.1691,42.93,42.9491,197510.0
2023-01-30 09:50:00,44.93,45.02,44.84,44.91,61785.0,42.9778,43.0639,42.8917,42.9587,61785.0
2023-01-30 10:00:00,44.92,45.06,44.9,45.02,114970.0,42.9682,43.1021,42.9491,43.0639,114970.0
2023-01-30 10:10:00,45.0,45.07,44.9,44.97,49810.0,43.0447,43.1117,42.9491,43.0161,49810.0
2023-01-30 10:20:00,44.98,44.99,44.82,44.94,103730.0,43.0256,43.0352,42.8726,42.9874,103730.0
2023-01-30 10:30:00,44.95,45.03,44.92,44.98,172465.0,42.9969,43.0734,42.9682,43.0256,172465.0
2023-01-30 10:40:00,44.99,45.02,44.91,44.99,98455.0,43.0352,43.0639,42.9587,43.0352,98455.0
2023-01-30 10:50:00,45.03,45.21,45.01,45.07,66895.0,43.0734,43.2456,43.0543,43.1117,66895.0
2023-01-30 11:00:00,45.01,45.19,45.01,45.16,48925.0,43.0543,43.2265,43.0543,43.1978,48925.0
2023-01-30 11:10:00,45.18,45.33,45.18,45.32,26070.0,43.2169,43.3604,43.2169,43.3508,26070.0
2023-01-30 11:20:00,45.36,45.36,45.11,45.11,22000.0,43.3891,43.3891,43.15,43.15,22000.0
2023-01-30 11:30:00,45.12,45.12,44.98,44.98,56310.0,43.1595,43.1595,43.0256,43.0256,56310.0
2023-01-30 11:40:00,44.99,45.02,44.97,45.01,47170.0,43.0352,43.0639,43.0161,43.0543,47170.0
2023-01-30 11:50:00,45.0,45.03,44.92,45.02,44690.0,43.0447,43.0734,42.9682,43.0639,44690.0
2023-01-30 12:00:00,45.0,45.07,45.0,45.05,16545.0,43.0447,43.1117,43.0447,43.0926,16545.0
2023-01-30 12:10:00,45.05,45.07,44.96,44.99,44975.0,43.0926,43.1117,43.0065,43.0352,44975.0
2023-01-30 12:20:00,44.98,45.03,44.93,44.98,52355.0,43.0256,43.0734,42.9778,43.0256,52355.0
2023-01-30 12:30:00,44.99,45.03,44.95,44.97,37390.0,43.0352,43.0734,42.9969,43.0161,37390.0
2023-01-30 12:40:00,44.99,45.02,44.88,45.0,83290.0,43.0352,43.0639,42.93,43.0447,83290.0
2023-01-30 12:50:00,45.0,45.03,44.95,44.99,134385.0,43.0447,43.0734,42.9969,43.0352,134385.0
2023-01-30 13:00:00,44.97,45.03,44.94,45.02,51605.0,43.0161,43.0734,42.9874,43.0639,51605.0
2023-01-30 13:10:00,45.04,45.11,45.0,45.09,40645.0,43.083,43.15,43.0447,43.1308,40645.0
2023-01-30 13:20:00,45.1,45.1,45.02,45.06,42030.0,43.1404,43.1404,43.0639,43.1021,42030.0
2023-01-30 13:30:00,45.03,45.03,44.97,44.99,69875.0,43.0734,43.0734,43.0161,43.0352,69875.0
2023-01-30 13:40:00,44.98,45.03,44.93,44.99,118955.0,43.0256,43.0734,42.9778,43.0352,118955.0
2023-01-30 13:50:00,44.99,44.99,44.8,44.84,77720.0,43.0352,43.0352,42.8534,42.8917,77720.0
2023-01-30 14:00:00,44.89,44.89,44.72,44.74,87730.0,42.9395,42.9395,42.7769,42.796,87730.0
2023-01-30 14:10:00,44.71,44.72,44.65,44.65,34735.0,42.7673,42.7769,42.71,42.71,34735.0
2023-01-30 14:20:00,44.65,44.66,44.58,44.58,47705.0,42.71,42.7195,42.643,42.643,47705.0
2023-01-30 14:30:00,44.58,44.61,44.53,44.56,58105.0,42.643,42.6717,42.5952,42.6239,58105.0
2023-01-30 14:40:00,44.56,44.62,44.54,44.57,148045.0,42.6239,42.6813,42.6047,42.6334,148045.0
2023-01-30 14:50:00,44.58,44.63,44.55,44.61,96695.0,42.643,42.6908,42.6143,42.6717,96695.0
2023-01-30 15:00:00,44.62,44.68,44.52,44.53,58355.0,42.6813,42.7387,42.5856,42.5952,58355.0
2023-01-30 15:10:00,44.53,44.58,44.49,44.54,72500.0,42.5952,42.643,42.5569,42.6047,72500.0
2023-01-30 15:20:00,44.54,44.55,44.49,44.51,82805.0,42.6047,42.6143,42.5569,42.576,82805.0
2023-01-30 15:30:00,44.5,44.61,44.5,44.57,77560.0,42.5665,42.6717,42.5665,42.6334,77560.0
2023-01-30 15:40:00,44.56,44.6,44.49,44.54,129545.0,42.6239,42.6621,42.5569,42.6047,129545.0
2023-01-30 15:50:00,44.54,44.61,44.43,44.56,521560.0,42.6047,42.6717,42.4995,42.6239,521560.0
2023-01-31 09:30:00,44.66,45.23,44.66,45.2,177495.0,42.7195,43.2648,42.7195,43.2361,177495.0
2023-01-31 09:40:00,45.27,45.4,45.25,45.35,89065.0,43.303,43.4274,43.2839,43.3795,89065.0
2023-01-31 09:50:00,45.35,45.35,45.06,45.06,118120.0,43.3795,43.3795,43.1021,43.1021,118120.0
2023-01-31 10:00:00,45.09,45.09,44.81,44.83,76005.0,43.1308,43.1308,42.863,42.8821,76005.0
2023-01-31 10:10:00,44.81,45.05,44.8,45.02,145900.0,42.863,43.0926,42.8534,43.0639,145900.0
2023-01-31 10:20:00,45.0,45.01,44.8,44.84,130860.0,43.0447,43.0543,42.8534,42.8917,130860.0
2023-01-31 10:30:00,44.89,45.11,44.87,44.93,108270.0,42.9395,43.15,42.9204,42.9778,108270.0
2023-01-31 10:40:00,44.96,45.05,44.95,44.98,29165.0,43.0065,43.0926,42.9969,43.0256,29165.0
2023-01-31 10:50:00,44.99,45.02,44.91,44.93,50445.0,43.0352,43.0639,42.9587,42.9778,50445.0
2023-01-31 11:00:00,44.95,45.01,44.93,44.95,28705.0,42.9969,43.0543,42.9778,42.9969,28705.0
2023-01-31 11:10:00,44.94,44.95,44.79,44.83,80230.0,42.9874,42.9969,42.8439,42.8821,80230.0
2023-01-31 11:20:00,44.85,44.96,44.85,44.94,24800.0,42.9013,43.0065,42.9013,42.9874,24800.0
2023-01-31 11:30:00,44.94,44.96,44.84,44.88,25690.0,42.9874,43.0065,42.8917,42.93,25690.0
2023-01-31 11:40:00,44.92,45.05,44.92,45.02,94630.0,42.9682,43.0926,42.9682,43.0639,94630.0
2023-01-31 11:50:00,45.02,45.14,44.95,45.07,87785.0,43.0639,43.1787,42.9969,43.1117,87785.0
2023-01-31 12:00:00,45.11,45.12,44.93,44.93,53625.0,43.15,43.1595,42.9778,42.9778,53625.0
2023-01-31 12:10:00,44.92,45.03,44.86,45.03,26775.0,42.9682,43.0734,42.9108,43.0734,26775.0
2023-01-31 12:20:00,45.02,45.02,44.93,44.94,25625.0,43.0639,43.0639,42.9778,42.9874,25625.0
2023-01-31 12:30:00,44.93,44.93,44.84,44.87,31540.0,42.9778,42.9778,42.8917,42.9204,31540.0
2023-01-31 12:40:00,44.89,44.93,44.86,44.86,26460.0,42.9395,42.9778,42.9108,42.9108,26460.0
2023-01-31 12:50:00,44.88,44.94,44.88,44.9,26075.0,42.93,42.9874,42.93,42.9491,26075.0
2023-01-31 13:00:00,44.92,45.02,44.91,45.02,62070.0,42.9682,43.0639,42.9587,43.0639,62070.0
2023-01-31 13:10:00,45.0,45.07,44.99,45.0,34535.0,43.0447,43.1117,43.0352,43.0447,34535.0
2023-01-31 13:20:00,45.01,45.07,45.01,45.04,23655.0,43.0543,43.1117,43.0543,43.083,23655.0
2023-01-31 13:30:00,45.03,45.05,45.0,45.0,42175.0,43.0734,43.0926,43.0447,43.0447,42175.0
2023-01-31 13:40:00,45.02,45.02,44.88,44.99,38655.0,43.0639,43.0639,42.93,43.0352,38655.0
2023-01-31 13:50:00,44.99,45.04,44.95,45.02,49580.0,43.0352,43.083,42.9969,43.0639,49580.0
2023-01-31 14:00:00,45.03,45.11,45.02,45.03,34400.0,43.0734,43.15,43.0639,43.0734,34400.0
2023-01-31 14:10:00,45.03,45.13,45.0,45.12,44975.0,43.0734,43.1691,43.0447,43.1595,44975.0
2023-01-31 14:20:00,45.14,45.17,45.12,45.17,38990.0,43.1787,43.2074,43.1595,43.2074,38990.0
2023-01-31 14:30:00,45.17,45.17,45.13,45.17,33615.0,43.2074,43.2074,43.1691,43.2074,33615.0
2023-01-31 14:40:00,45.17,45.18,45.1,45.15,44160.0,43.2074,43.2169,43.1404,43.1882,44160.0
2023-01-31 14:50:00,45.14,45.21,45.14,45.18,40260.0,43.1787,43.2456,43.1787,43.2169,40260.0
2023-01-31 15:00:00,45.19,45.27,45.17,45.27,69060.0,43.2265,43.303,43.2074,43.303,69060.0
2023-01-31 15:10:00,45.26,45.29,45.16,45.16,59240.0,43.2935,43.3221,43.1978,43.1978,59240.0
2023-01-31 15:20:00,45.18,45.3,45.17,45.22,142255.0,43.2169,43.3317,43.2074,43.2552,142255.0
2023-01-31 15:30:00,45.21,45.3,45.21,45.28,73740.0,43.2456,43.3317,43.2456,43.3126,73740.0
2023-01-31 15:40:00,45.29,45.31,45.25,45.25,126940.0,43.3221,43.3413,43.2839,43.2839,126940.0
2023-01-31 15:50:00,45.3,45.61,45.26,45.61,580005.0,43.3317,43.6282,43.2935,43.6282,580005.0
2023-02-01 09:30:00,45.45,45.5,45.13,45.29,208200.0,43.4752,43.523,43.1691,43.3221,208200.0
2023-02-01 09:40:00,45.28,45.28,44.99,45.11,42365.0,43.3126,43.3126,43.0352,43.15,42365.0
2023-02-01 09:50:00,45.11,45.23,44.99,45.12,85650.0,43.15,43.2648,43.0352,43.1595,85650.0
2023-02-01 10:00:00,45.16,45.16,44.96,45.0,172560.0,43.1978,43.1978,43.0065,43.0447,172560.0
2023-02-01 10:10:00,45.02,45.11,44.99,45.01,48735.0,43.0639,43.15,43.0352,43.0543,48735.0
2023-02-01 10:20:00,45.02,45.06,44.93,44.94,49350.0,43.0639,43.1021,42.9778,42.9874,49350.0
2023-02-01 10:30:00,44.93,45.04,44.92,45.04,75485.0,42.9778,43.083,42.9682,43.083,75485.0
2023-02-01 10:40:00,44.99,45.01,44.86,44.89,68595.0,43.0352,43.0543,42.9108,42.9395,68595.0
2023-02-01 10:50:00,44.9,44.99,44.84,44.97,194010.0,42.9491,43.0352,42.8917,43.0161,194010.0
2023-02-01 11:00:00,44.96,45.06,44.84,44.86,109075.0,43.0065,43.1021,42.8917,42.9108,109075.0
2023-02-01 11:10:00,44.88,45.07,44.88,45.05,47815.0,42.93,43.1117,42.93,43.0926,47815.0
2023-02-01 11:20:00,45.05,45.16,45.05,45.09,39025.0,43.0926,43.1978,43.0926,43.1308,39025.0
2023-02-01 11:30:00,45.1,45.13,45.0,45.06,57450.0,43.1404,43.1691,43.0447,43.1021,57450.0
2023-02-01 11:40:00,45.06,45.08,44.98,45.06,48965.0,43.1021,43.1213,43.0256,43.1021,48965.0
2023-02-01 11:50:00,45.05,45.06,44.92,44.92,50130.0,43.0926,43.1021,42.9682,42.9682,50130.0
2023-02-01 12:00:00,44.87,44.93,44.84,44.91,49265.0,42.9204,42.9778,42.8917,42.9587,49265.0
2023-02-01 12:10:00,44.92,44.95,44.9,44.93,72725.0,42.9682,42.9969,42.9491,42.9778,72725.0
2023-02-01 12:20:00,44.93,45.08,44.93,45.06,45995.0,42.9778,43.1213,42.9778,43.1021,45995.0
2023-02-01 12:30:00,45.07,45.11,45.03,45.03,47625.0,43.1117,43.15,43.0734,43.0734,47625.0
2023-02-01 12:40:00,45.01,45.19,45.01,45.16,86890.0,43.0543,43.2265,43.0543,43.1978,86890.0
2023-02-01 12:50:00,45.16,45.24,45.16,45.2,47445.0,43.1978,43.2743,43.1978,43.2361,47445.0
2023-02-01 13:00:00,45.22,45.35,45.2,45.28,34555.0,43.2552,43.3795,43.2361,43.3126,34555.0
2023-02-01 13:10:00,45.25,45.29,45.21,45.25,51675.0,43.2839,43.3221,43.2456,43.2839,51675.0
2023-02-01 13:20:00,45.25,45.37,45.23,45.36,56615.0,43.2839,43.3987,43.2648,43.3891,56615.0
2023-02-01 13:30:00,45.37,45.58,45.37,45.58,77800.0,43.3987,43.5995,43.3987,43.5995,77800.0
2023-02-01 13:40:00,45.56,45.62,45.47,45.53,47740.0,43.5804,43.6378,43.4943,43.5517,47740.0
2023-02-01 13:50:00,45.52,45.73,45.52,45.7,52210.0,43.5422,43.743,43.5422,43.7143,52210.0
2023-02-01 14:00:00,45.67,45.67,45.35,45.49,92620.0,43.6856,43.6856,43.3795,43.5135,92620.0
2023-02-01 14:10:00,45.49,45.54,45.34,45.36,31645.0,43.5135,43.5613,43.37,43.3891,31645.0
2023-02-01 14:20:00,45.38,45.45,45.37,45.45,48675.0,43.4082,43.4752,43.3987,43.4752,48675.0
2023-02-01 14:30:00,45.47,45.75,45.32,45.72,107605.0,43.4943,43.7622,43.3508,43.7335,107605.0
2023-02-01 14:40:00,45.76,45.97,45.76,45.92,54850.0,43.7717,43.9726,43.7717,43.9248,54850.0
2023-02-01 14:50:00,45.92,45.98,45.82,45.84,70750.0,43.9248,43.9822,43.8291,43.8483,70750.0
2023-02-01 15:00:00,45.87,46.15,45.87,46.13,75380.0,43.8769,44.1448,43.8769,44.1257,75380.0
2023-02-01 15:10:00,46.11,46.13,45.94,46.01,74870.0,44.1065,44.1257,43.9439,44.0109,74870.0
2023-02-01 15:20:00,46.02,46.04,45.86,45.96,95695.0,44.0204,44.0396,43.8674,43.963,95695.0
2023-02-01 15:30:00,45.96,46.16,45.95,46.1,102215.0,43.963,44.1543,43.9535,44.097,102215.0
2023-02-01 15:40:00,46.12,46.19,46.0,46.04,139435.0,44.1161,44.183,44.0013,44.0396,139435.0
2023-02-01 15:50:00,46.03,46.03,45.85,46.0,420295.0,44.03,44.03,43.8578,44.0013,420295.0
2023-02-02 09:30:00,46.42,46.56,46.29,46.5,175850.0,44.4031,44.537,44.2787,44.4796,175850.0
2023-02-02 09:40:00,46.5,46.67,46.49,46.65,64010.0,44.4796,44.6422,44.47,44.6231,64010.0
2023-02-02 09:50:00,46.64,46.66,46.31,46.43,90555.0,44.6135,44.6326,44.2978,44.4126,90555.0
2023-02-02 10:00:00,46.48,46.48,46.17,46.19,98210.0,44.4604,44.4604,44.1639,44.183,98210.0
2023-02-02 10:10:00,46.17,46.31,46.12,46.31,49205.0,44.1639,44.2978,44.1161,44.2978,49205.0
2023-02-02 10:20:00,46.27,46.27,46.07,46.16,39745.0,44.2596,44.2596,44.0683,44.1543,39745.0
2023-02-02 10:30:00,46.18,46.32,46.15,46.28,58895.0,44.1735,44.3074,44.1448,44.2691,58895.0
2023-02-02 10:40:00,46.26,46.36,46.23,46.3,96960.0,44.25,44.3457,44.2213,44.2883,96960.0
2023-02-02 10:50:00,46.31,46.46,46.27,46.4,136450.0,44.2978,44.4413,44.2596,44.3839,136450.0
2023-02-02 11:00:00,46.39,46.41,46.18,46.27,72685.0,44.3744,44.3935,44.1735,44.2596,72685.0
2023-02-02 11:10:00,46.27,46.38,46.21,46.33,93835.0,44.2596,44.3648,44.2022,44.317,93835.0
2023-02-02 11:20:00,46.32,46.47,46.31,46.33,84460.0,44.3074,44.4509,44.2978,44.317,84460.0
2023-02-02 11:30:00,46.35,46.41,46.29,46.29,75090.0,44.3361,44.3935,44.2787,44.2787,75090.0
2023-02-02 11:40:00,46.28,46.3,46.17,46.17,38520.0,44.2691,44.2883,44.1639,44.1639,38520.0
2023-02-02 11:50:00,46.2,46.28,45.98,46.0,76390.0,44.1926,44.2691,43.9822,44.0013,76390.0
2023-02-02 12:00:00,45.97,45.98,45.82,45.87,58605.0,43.9726,43.9822,43.8291,43.8769,58605.0
2023-02-02 12:10:00,45.83,45.85,45.77,45.77,13605.0,43.8387,43.8578,43.7813,43.7813,13605.0
2023-02-02 12:20:00,45.76,45.79,45.72,45.74,18000.0,43.7717,43.8004,43.7335,43.7526,18000.0
2023-02-02 12:30:00,45.75,45.89,45.74,45.87,22920.0,43.7622,43.8961,43.7526,43.8769,22920.0
2023-02-02 12:40:00,45.88,45.96,45.87,45.93,40995.0,43.8865,43.963,43.8769,43.9343,40995.0
2023-02-02 12:50:00,45.92,45.96,45.91,45.93,27650.0,43.9248,43.963,43.9152,43.9343,27650.0
2023-02-02 13:00:00,45.92,45.99,45.84,45.84,18910.0,43.9248,43.9917,43.8483,43.8483,18910.0
2023-02-02 13:10:00,45.86,45.88,45.81,45.87,35530.0,43.8674,43.8865,43.8196,43.8769,35530.0
2023-02-02 13:20:00,45.85,45.9,45.81,45.82,36665.0,43.8578,43.9056,43.8196,43.8291,36665.0
2023-02-02 13:30:00,45.82,45.86,45.8,45.81,17000.0,43.8291,43.8674,43.81,43.8196,17000.0
2023-02-02 13:40:00,45.83,45.94,45.83,45.9,33950.0,43.8387,43.9439,43.8387,43.9056,33950.0
2023-02-02 13:50:00,45.9,45.97,45.88,45.97,60160.0,43.9056,43.9726,43.8865,43.9726,60160.0
2023-02-02 14:00:00,45.95,46.17,45.93,46.16,57190.0,43.9535,44.1639,43.9343,44.1543,57190.0
2023-02-02 14:10:00,46.16,46.18,45.94,45.94,64915.0,44.1543,44.1735,43.9439,43.9439,64915.0
2023-02-02 14:20:00,45.96,46.03,45.93,45.98,48010.0,43.963,44.03,43.9343,43.9822,48010.0
2023-02-02 14:30:00,45.98,46.07,45.93,46.02,55925.0,43.9822,44.0683,43.9343,44.0204,55925.0
2023-02-02 14:40:00,46.01,46.01,45.83,45.89,57075.0,44.0109,44.0109,43.8387,43.8961,57075.0
2023-02-02 14:50:00,45.91,45.93,45.82,45.86,60310.0,43.9152,43.9343,43.8291,43.8674,60310.0
2023-02-02 15:00:00,45.83,46.06,45.83,45.98,79825.0,43.8387,44.0587,43.8387,43.9822,79825.0
2023-02-02 15:10:00,46.0,46.0,45.95,45.99,37990.0,44.0013,44.0013,43.9535,43.9917,37990.0
2023-02-02 15:20:00,45.96,46.03,45.95,46.0,43460.0,43.963,44.03,43.9535,44.0013,43460.0
2023-02-02 15:30:00,46.02,46.06,46.01,46.05,94700.0,44.0204,44.0587,44.0109,44.0491,94700.0
2023-02-02 15:40:00,46.05,46.06,45.93,45.94,157355.0,44.0491,44.0587,43.9343,43.9439,157355.0
2023-02-02 15:50:00,45.95,46.18,45.91,46.18,435455.0,43.9535,44.1735,43.9152,44.1735,435455.0
2023-02-03 09:30:00,45.88,46.21,45.8,46.04,100270.0,43.8865,44.2022,43.81,44.0396,100270.0
2023-02-03 09:40:00,46.15,46.17,45.97,45.98,46110.0,44.1448,44.1639,43.9726,43.9822,46110.0
2023-02-03 09:50:00,45.95,45.95,45.76,45.92,32500.0,43.9535,43.9535,43.7717,43.9248,32500.0
2023-02-03 10:00:00,45.87,45.96,45.77,45.86,22690.0,43.8769,43.963,43.7813,43.8674,22690.0
2023-02-03 10:10:00,45.9,45.98,45.88,45.89,71000.0,43.9056,43.9822,43.8865,43.8961,71000.0
2023-02-03 10:20:00,45.87,45.98,45.87,45.87,15090.0,43.8769,43.9822,43.8769,43.8769,15090.0
2023-02-03 10:30:00,45.9,45.97,45.83,45.95,25645.0,43.9056,43.9726,43.8387,43.9535,25645.0
2023-02-03 10:40:00,45.92,45.98,45.84,45.97,36520.0,43.9248,43.9822,43.8483,43.9726,36520.0
2023-02-03 10:50:00,45.97,46.2,45.91,46.15,84110.0,43.9726,44.1926,43.9152,44.1448,84110.0
2023-02-03 11:00:00,46.14,46.34,46.1,46.3,95715.0,44.1352,44.3265,44.097,44.2883,95715.0
2023-02-03 11:10:00,46.3,46.47,46.22,46.22,95315.0,44.2883,44.4509,44.2117,44.2117,95315.0
2023-02-03 11:20:00,46.28,46.28,46.1,46.14,18940.0,44.2691,44.2691,44.097,44.1352,18940.0
2023-02-03 11:30:00,46.16,46.18,46.05,46.06,21355.0,44.1543,44.1735,44.0491,44.0587,21355.0
2023-02-03 11:40:00,46.1,46.14,45.97,45.97,17535.0,44.097,44.1352,43.9726,43.9726,17535.0
2023-02-03 11:50:00,46.0,46.0,45.83,45.84,46165.0,44.0013,44.0013,43.8387,43.8483,46165.0
2023-02-03 12:00:00,45.87,45.94,45.86,45.94,20500.0,43.8769,43.9439,43.8674,43.9439,20500.0
2023-02-03 12:10:00,45.94,46.01,45.94,46.0,20995.0,43.9439,44.0109,43.9439,44.0013,20995.0
2023-02-03 12:20:00,46.0,46.04,45.97,45.97,43105.0,44.0013,44.0396,43.9726,43.9726,43105.0
2023-02-03 12:30:00,45.95,46.19,45.95,46.16,34965.0,43.9535,44.183,43.9535,44.1543,34965.0
2023-02-03 12:40:00,46.18,46.23,46.18,46.18,28020.0,44.1735,44.2213,44.1735,44.1735,28020.0
2023-02-03 12:50:00,46.18,46.18,46.01,46.01,28615.0,44.1735,44.1735,44.0109,44.0109,28615.0
2023-02-03 13:00:00,46.0,46.1,45.97,46.05,47265.0,44.0013,44.097,43.9726,44.0491,47265.0
2023-02-03 13:10:00,46.04,46.1,46.02,46.09,61560.0,44.0396,44.097,44.0204,44.0874,61560.0
2023-02-03 13:20:00,46.07,46.13,46.07,46.1,34100.0,44.0683,44.1257,44.0683,44.097,34100.0
2023-02-03 13:30:00,46.09,46.09,46.02,46.03,31875.0,44.0874,44.0874,44.0204,44.03,31875.0
2023-02-03 13:40:00,46.03,46.03,45.75,45.75,118150.0,44.03,44.03,43.7622,43.7622,118150.0
2023-02-03 13:50:00,45.77,45.9,45.75,45.9,36730.0,43.7813,43.9056,43.7622,43.9056,36730.0
2023-02-03 14:00:00,45.88,45.88,45.79,45.85,65755.0,43.8865,43.8865,43.8004,43.8578,65755.0
2023-02-03 14:10:00,45.86,45.87,45.82,45.85,43850.0,43.8674,43.8769,43.8291,43.8578,43850.0
2023-02-03 14:20:00,45.85,45.92,45.82,45.91,67900.0,43.8578,43.9248,43.8291,43.9152,67900.0
2023-02-03 14:30:00,45.91,45.95,45.84,45.93,66410.0,43.9152,43.9535,43.8483,43.9343,66410.0
2023-02-03 14:40:00,45.94,45.99,45.91,45.99,54570.0,43.9439,43.9917,43.9152,43.9917,54570.0
2023-02-03 14:50:00,45.96,46.0,45.93,45.94,43325.0,43.963,44.0013,43.9343,43.9439,43325.0
2023-02-03 15:00:00,45.93,45.93,45.74,45.79,49170.0,43.9343,43.9343,43.7526,43.8004,49170.0
2023-02-03 15:10:00,45.81,45.84,45.76,45.84,59055.0,43.8196,43.8483,43.7717,43.8483,59055.0
2023-02-03 15:20:00,45.84,45.84,45.79,45.82,69040.0,43.8483,43.8483,43.8004,43.8291,69040.0
2023-02-03 15:30:00,45.82,45.89,45.79,45.82,114820.0,43.8291,43.8961,43.8004,43.8291,114820.0
2023-02-03 15:40:00,45.82,45.91,45.79,45.83,144215.0,43.8291,43.9152,43.8004,43.8387,144215.0
2023-02-03 15:50:00,45.81,45.83,45.68,45.7,475490.0,43.8196,43.8387,43.6952,43.7143,475490.0
2023-02-06 09:30:00,45.67,46.24,45.54,46.09,170765.0,43.6856,44.2309,43.5613,44.0874,170765.0
2023-02-06 09:40:00,46.05,46.1,45.92,46.1,50680.0,44.0491,44.097,43.9248,44.097,50680.0
2023-02-06 09:50:00,46.11,46.18,46.06,46.13,27695.0,44.1065,44.1735,44.0587,44.1257,27695.0
2023-02-06 10:00:00,46.12,46.13,46.03,46.06,95795.0,44.1161,44.1257,44.03,44.0587,95795.0
2023-02-06 10:10:00,46.06,46.2,46.06,46.17,37800.0,44.0587,44.1926,44.0587,44.1639,37800.0
2023-02-06 10:20:00,46.18,46.27,46.17,46.27,33505.0,44.1735,44.2596,44.1639,44.2596,33505.0
2023-02-06 10:30:00,46.25,46.51,46.22,46.44,67090.0,44.2404,44.4891,44.2117,44.4222,67090.0
2023-02-06 10:40:00,46.4,46.4,46.24,46.34,11330.0,44.3839,44.3839,44.2309,44.3265,11330.0
2023-02-06 10:50:00,46.33,46.38,46.24,46.3,25300.0,44.317,44.3648,44.2309,44.2883,25300.0
2023-02-06 11:00:00,46.29,46.32,46.19,46.2,38850.0,44.2787,44.3074,44.183,44.1926,38850.0
2023-02-06 11:10:00,46.18,46.33,46.17,46.33,19250.0,44.1735,44.317,44.1639,44.317,19250.0
2023-02-06 11:20:00,46.31,46.34,46.16,46.16,38310.0,44.2978,44.3265,44.1543,44.1543,38310.0
2023-02-06 11:30:00,46.16,46.29,46.15,46.19,43090.0,44.1543,44.2787,44.1448,44.183,43090.0
2023-02-06 11:40:00,46.18,46.22,46.14,46.22,15740.0,44.1735,44.2117,44.1352,44.2117,15740.0
2023-02-06 11:50:00,46.2,46.31,46.2,46.22,29475.0,44.1926,44.2978,44.1926,44.2117,29475.0
2023-02-06 12:00:00,46.22,46.28,46.1,46.1,81265.0,44.2117,44.2691,44.097,44.097,81265.0
2023-02-06 12:10:00,46.1,46.15,46.1,46.12,30750.0,44.097,44.1448,44.097,44.1161,30750.0
2023-02-06 12:20:00,46.12,46.19,46.12,46.16,15500.0,44.1161,44.183,44.1161,44.1543,15500.0
2023-02-06 12:30:00,46.18,46.25,46.16,46.24,37230.0,44.1735,44.2404,44.1543,44.2309,37230.0
2023-02-06 12:40:00,46.25,46.28,46.19,46.26,33100.0,44.2404,44.2691,44.183,44.25,33100.0
2023-02-06 12:50:00,46.26,46.27,46.22,46.24,18495.0,44.25,44.2596,44.2117,44.2309,18495.0
2023-02-06 13:00:00,46.23,46.27,46.2,46.26,29910.0,44.2213,44.2596,44.1926,44.25,29910.0
2023-02-06 13:10:00,46.27,46.27,46.17,46.19,61500.0,44.2596,44.2596,44.1639,44.183,61500.0
2023-02-06 13:20:00,46.19,46.31,46.17,46.27,62125.0,44.183,44.2978,44.1639,44.2596,62125.0
2023-02-06 13:30:00,46.27,46.31,46.24,46.24,52760.0,44.2596,44.2978,44.2309,44.2309,52760.0
2023-02-06 13:40:00,46.23,46.26,46.2,46.21,29075.0,44.2213,44.25,44.1926,44.2022,29075.0
2023-02-06 13:50:00,46.2,46.31,46.19,46.29,53860.0,44.1926,44.2978,44.183,44.2787,53860.0
2023-02-06 14:00:00,46.3,46.4,46.28,46.35,90520.0,44.2883,44.3839,44.2691,44.3361,90520.0
2023-02-06 14:10:00,46.36,46.5,46.33,46.47,36795.0,44.3457,44.4796,44.317,44.4509,36795.0
2023-02-06 14:20:00,46.43,46.44,46.29,46.31,25630.0,44.4126,44.4222,44.2787,44.2978,25630.0
2023-02-06 14:30:00,46.32,46.36,46.3,46.31,31325.0,44.3074,44.3457,44.2883,44.2978,31325.0
2023-02-06 14:40:00,46.3,46.35,46.27,46.32,42325.0,44.2883,44.3361,44.2596,44.3074,42325.0
2023-02-06 14:50:00,46.31,46.42,46.28,46.4,40035.0,44.2978,44.4031,44.2691,44.3839,40035.0
2023-02-06 15:00:00,46.39,46.4,46.21,46.28,41060.0,44.3744,44.3839,44.2022,44.2691,41060.0
2023-02-06 15:10:00,46.27,46.29,46.17,46.25,71825.0,44.2596,44.2787,44.1639,44.2404,71825.0
2023-02-06 15:20:00,46.26,46.31,46.17,46.23,51165.0,44.25,44.2978,44.1639,44.2213,51165.0
2023-02-06 15:30:00,46.2,46.38,46.18,46.36,90200.0,44.1926,44.3648,44.1735,44.3457,90200.0
2023-02-06 15:40:00,46.35,46.37,46.28,46.37,109575.0,44.3361,44.3552,44.2691,44.3552,109575.0
2023-02-06 15:50:00,46.38,46.54,46.38,46.49,512120.0,44.3648,44.5178,44.3648,44.47,512120.0
2023-02-07 09:30:00,46.29,46.31,45.7,45.7,102220.0,44.2787,44.2978,43.7143,43.7143,102220.0
2023-02-07 09:40:00,45.71,45.74,45.49,45.56,201410.0,43.7239,43.7526,43.5135,43.5804,201410.0
2023-02-07 09:50:00,45.57,45.59,45.31,45.33,45570.0,43.59,43.6091,43.3413,43.3604,45570.0
2023-02-07 10:00:00,45.34,45.37,45.28,45.35,44485.0,43.37,43.3987,43.3126,43.3795,44485.0
2023-02-07 10:10:00,45.36,45.42,45.19,45.34,69545.0,43.3891,43.4465,43.2265,43.37,69545.0
2023-02-07 10:20:00,45.34,45.42,45.32,45.42,36945.0,43.37,43.4465,43.3508,43.4465,36945.0
2023-02-07 10:30:00,45.41,45.44,45.27,45.3,170510.0,43.4369,43.4656,43.303,43.3317,170510.0
2023-02-07 10:40:00,45.31,45.38,45.3,45.36,40575.0,43.3413,43.4082,43.3317,43.3891,40575.0
2023-02-07 10:50:00,45.35,45.5,45.35,45.5,91965.0,43.3795,43.523,43.3795,43.523,91965.0
2023-02-07 11:00:00,45.48,45.64,45.48,45.64,32525.0,43.5039,43.6569,43.5039,43.6569,32525.0
2023-02-07 11:10:00,45.61,45.67,45.6,45.66,25750.0,43.6282,43.6856,43.6187,43.6761,25750.0
2023-02-07 11:20:00,45.64,45.72,45.6,45.71,28005.0,43.6569,43.7335,43.6187,43.7239,28005.0
2023-02-07 11:30:00,45.72,45.73,45.67,45.71,36090.0,43.7335,43.743,43.6856,43.7239,36090.0
2023-02-07 11:40:00,45.71,45.76,45.71,45.75,45140.0,43.7239,43.7717,43.7239,43.7622,45140.0
2023-02-07 11:50:00,45.77,45.85,45.75,45.81,37685.0,43.7813,43.8578,43.7622,43.8196,37685.0
2023-02-07 12:00:00,45.81,45.93,45.81,45.87,30580.0,43.8196,43.9343,43.8196,43.8769,30580.0
2023-02-07 12:10:00,45.84,45.88,45.79,45.88,33620.0,43.8483,43.8865,43.8004,43.8865,33620.0
2023-02-07 12:20:00,45.86,45.9,45.81,45.89,30945.0,43.8674,43.9056,43.8196,43.8961,30945.0
2023-02-07 12:30:00,45.88,45.89,45.81,45.83,40890.0,43.8865,43.8961,43.8196,43.8387,40890.0
2023-02-07 12:40:00,45.83,46.14,45.83,46.14,61820.0,43.8387,44.1352,43.8387,44.1352,61820.0
2023-02-07 12:50:00,46.13,46.34,46.08,46.27,56250.0,44.1257,44.3265,44.0778,44.2596,56250.0
2023-02-07 13:00:00,46.27,46.36,46.24,46.26,45065.0,44.2596,44.3457,44.2309,44.25,45065.0
2023-02-07 13:10:00,46.29,46.29,46.11,46.2,36280.0,44.2787,44.2787,44.1065,44.1926,36280.0
2023-02-07 13:20:00,46.18,46.23,46.05,46.05,36135.0,44.1735,44.2213,44.0491,44.0491,36135.0
2023-02-07 13:30:00,46.02,46.02,45.81,45.81,47235.0,44.0204,44.0204,43.8196,43.8196,47235.0
2023-02-07 13:40:00,45.85,45.94,45.79,45.82,39475.0,43.8578,43.9439,43.8004,43.8291,39475.0
2023-02-07 13:50:00,45.8,45.94,45.8,45.94,33440.0,43.81,43.9439,43.81,43.9439,33440.0
2023-02-07 14:00:00,45.94,46.22,45.94,46.2,36855.0,43.9439,44.2117,43.9439,44.1926,36855.0
2023-02-07 14:10:00,46.23,46.27,46.16,46.18,58960.0,44.2213,44.2596,44.1543,44.1735,58960.0
2023-02-07 14:20:00,46.18,46.27,46.12,46.22,40360.0,44.1735,44.2596,44.1161,44.2117,40360.0
2023-02-07 14:30:00,46.22,46.36,46.19,46.3,43560.0,44.2117,44.3457,44.183,44.2883,43560.0
2023-02-07 14:40:00,46.3,46.39,46.27,46.39,45465.0,44.2883,44.3744,44.2596,44.3744,45465.0
2023-02-07 14:50:00,46.39,46.48,46.37,46.41,70575.0,44.3744,44.4604,44.3552,44.3935,70575.0
2023-02-07 15:00:00,46.4,46.49,46.37,46.41,94045.0,44.3839,44.47,44.3552,44.3935,94045.0
2023-02-07 15:10:00,46.43,46.52,46.36,46.48,82105.0,44.4126,44.4987,44.3457,44.4604,82105.0
2023-02-07 15:20:00,46.48,46.57,46.43,46.57,71730.0,44.4604,44.5465,44.4126,44.5465,71730.0
2023-02-07 15:30:00,46.58,46.58,46.46,46.52,100695.0,44.5561,44.5561,44.4413,44.4987,100695.0
2023-02-07 15:40:00,46.51,46.55,46.44,46.54,127760.0,44.4891,44.5274,44.4222,44.5178,127760.0
2023-02-07 15:50:00,46.55,46.67,46.5,46.55,429070.0,44.5274,44.6422,44.4796,44.5274,429070.0
2023-02-08 09:30:00,46.38,46.5,46.34,46.38,71105.0,44.3648,44.4796,44.3265,44.3648,71105.0
2023-02-08 09:40:00,46.4,46.51,46.2,46.2,57715.0,44.3839,44.4891,44.1926,44.1926,57715.0
2023-02-08 09:50:00,46.19,46.6,46.19,46.6,32270.0,44.183,44.5752,44.183,44.5752,32270.0
2023-02-08 10:00:00,46.56,46.61,46.45,46.5,38100.0,44.537,44.5848,44.4317,44.4796,38100.0
2023-02-08 10:10:00,46.5,46.59,46.44,46.53,20510.0,44.4796,44.5657,44.4222,44.5083,20510.0
2023-02-08 10:20:00,46.5,46.51,46.38,46.47,25485.0,44.4796,44.4891,44.3648,44.4509,25485.0
2023-02-08 10:30:00,46.47,46.47,46.35,46.4,20635.0,44.4509,44.4509,44.3361,44.3839,20635.0
2023-02-08 10:40:00,46.44,46.44,46.36,46.39,37465.0,44.4222,44.4222,44.3457,44.3744,37465.0
2023-02-08 10:50:00,46.39,46.45,46.3,46.39,28700.0,44.3744,44.4317,44.2883,44.3744,28700.0
2023-02-08 11:00:00,46.41,46.47,46.34,46.47,13530.0,44.3935,44.4509,44.3265,44.4509,13530.0
2023-02-08 11:10:00,46.46,46.46,46.36,46.45,17880.0,44.4413,44.4413,44.3457,44.4317,17880.0
2023-02-08 11:20:00,46.43,46.45,46.29,46.3,10200.0,44.4126,44.4317,44.2787,44.2883,10200.0
2023-02-08 11:30:00,46.3,46.33,46.26,46.31,20660.0,44.2883,44.317,44.25,44.2978,20660.0
2023-02-08 11:40:00,46.25,46.29,46.19,46.28,42195.0,44.2404,44.2787,44.183,44.2691,42195.0
2023-02-08 11:50:00,46.29,46.34,46.25,46.34,12000.0,44.2787,44.3265,44.2404,44.3265,12000.0
2023-02-08 12:00:00,46.33,46.35,46.28,46.31,17480.0,44.317,44.3361,44.2691,44.2978,17480.0
2023-02-08 12:10:00,46.34,46.34,46.18,46.23,24585.0,44.3265,44.3265,44.1735,44.2213,24585.0
2023-02-08 12:20:00,46.24,46.35,46.24,46.35,61785.0,44.2309,44.3361,44.2309,44.3361,61785.0
2023-02-08 12:30:00,46.37,46.39,46.3,46.3,22170.0,44.3552,44.3744,44.2883,44.2883,22170.0
2023-02-08 12:40:00,46.29,46.38,46.28,46.38,25925.0,44.2787,44.3648,44.2691,44.3648,25925.0
2023-02-08 12:50:00,46.39,46.39,46.28,46.37,109305.0,44.3744,44.3744,44.2691,44.3552,109305.0
2023-02-08 13:00:00,46.36,46.38,46.28,46.36,34520.0,44.3457,44.3648,44.2691,44.3457,34520.0
2023-02-08 13:10:00,46.36,46.43,46.33,46.36,27545.0,44.3457,44.4126,44.317,44.3457,27545.0
2023-02-08 13:20:00,46.36,46.42,46.33,46.33,35250.0,44.3457,44.4031,44.317,44.317,35250.0
2023-02-08 13:30:00,46.33,46.37,46.28,46.31,33000.0,44.317,44.3552,44.2691,44.2978,33000.0
2023-02-08 13:40:00,46.33,46.34,46.29,46.3,23485.0,44.317,44.3265,44.2787,44.2883,23485.0
2023-02-08 13:50:00,46.28,46.36,46.27,46.35,54895.0,44.2691,44.3457,44.2596,44.3361,54895.0
2023-02-08 14:00:00,46.35,46.37,46.31,46.37,26490.0,44.3361,44.3552,44.2978,44.3552,26490.0
2023-02-08 14:10:00,46.36,46.47,46.36,46.47,31990.0,44.3457,44.4509,44.3457,44.4509,31990.0
2023-02-08 14:20:00,46.46,46.46,46.38,46.4,28800.0,44.4413,44.4413,44.3648,44.3839,28800.0
2023-02-08 14:30:00,46.39,46.49,46.39,46.47,59575.0,44.3744,44.47,44.3744,44.4509,59575.0
2023-02-08 14:40:00,46.47,46.49,46.39,46.45,87685.0,44.4509,44.47,44.3744,44.4317,87685.0
2023-02-08 14:50:00,46.45,46.55,46.45,46.53,45285.0,44.4317,44.5274,44.4317,44.5083,45285.0
2023-02-08 15:00:00,46.53,46.53,46.33,46.36,32825.0,44.5083,44.5083,44.317,44.3457,32825.0
2023-02-08 15:10:00,46.33,46.33,46.21,46.23,48640.0,44.317,44.317,44.2022,44.2213,48640.0
2023-02-08 15:20:00,46.25,46.39,46.25,46.36,53065.0,44.2404,44.3744,44.2404,44.3457,53065.0
2023-02-08 15:30:00,46.36,46.52,46.36,46.51,86535.0,44.3457,44.4987,44.3457,44.4891,86535.0
2023-02-08 15:40:00,46.5,46.5,46.29,46.3,69525.0,44.4796,44.4796,44.2787,44.2883,69525.0
2023-02-08 15:50:00,46.3,46.33,46.2,46.26,263250.0,44.2883,44.317,44.1926,44.25,263250.0
2023-02-09 09:30:00,46.24,46.69,46.24,46.55,217780.0,44.2309,44.6613,44.2309,44.5274,217780.0
2023-02-09 09:40:00,46.65,46.83,46.62,46.81,43670.0,44.6231,44.7952,44.5944,44.7761,43670.0
2023-02-09 09:50:00,46.86,46.92,46.76,46.78,41260.0,44.8239,44.8813,44.7283,44.7474,41260.0
2023-02-09 10:00:00,46.81,46.9,46.76,46.76,17615.0,44.7761,44.8622,44.7283,44.7283,17615.0
2023-02-09 10:10:00,46.76,46.79,46.57,46.6,28510.0,44.7283,44.757,44.5465,44.5752,28510.0
2023-02-09 10:20:00,46.61,46.67,46.47,46.55,22300.0,44.5848,44.6422,44.4509,44.5274,22300.0
2023-02-09 10:30:00,46.56,46.63,46.54,46.55,21320.0,44.537,44.6039,44.5178,44.5274,21320.0
2023-02-09 10:40:00,46.52,46.53,46.42,46.44,16635.0,44.4987,44.5083,44.4031,44.4222,16635.0
2023-02-09 10:50:00,46.47,46.57,46.42,46.53,38000.0,44.4509,44.5465,44.4031,44.5083,38000.0
2023-02-09 11:00:00,46.54,46.67,46.46,46.67,27740.0,44.5178,44.6422,44.4413,44.6422,27740.0
2023-02-09 11:10:00,46.65,46.68,46.49,46.49,14850.0,44.6231,44.6518,44.47,44.47,14850.0
2023-02-09 11:20:00,46.49,46.51,46.43,46.47,12965.0,44.47,44.4891,44.4126,44.4509,12965.0
2023-02-09 11:30:00,46.43,46.5,46.43,46.49,26645.0,44.4126,44.4796,44.4126,44.47,26645.0
2023-02-09 11:40:00,46.5,46.59,46.5,46.59,11615.0,44.4796,44.5657,44.4796,44.5657,11615.0
2023-02-09 11:50:00,46.57,46.64,46.55,46.62,17230.0,44.5465,44.6135,44.5274,44.5944,17230.0
2023-02-09 12:00:00,46.64,46.7,46.64,46.66,22645.0,44.6135,44.6709,44.6135,44.6326,22645.0
2023-02-09 12:10:00,46.67,46.72,46.66,46.7,17555.0,44.6422,44.69,44.6326,44.6709,17555.0
2023-02-09 12:20:00,46.73,46.76,46.65,46.65,36755.0,44.6996,44.7283,44.6231,44.6231,36755.0
2023-02-09 12:30:00,46.64,46.66,46.54,46.55,41945.0,44.6135,44.6326,44.5178,44.5274,41945.0
2023-02-09 12:40:00,46.53,46.57,46.48,46.52,38395.0,44.5083,44.5465,44.4604,44.4987,38395.0
2023-02-09 12:50:00,46.55,46.66,46.55,46.64,50825.0,44.5274,44.6326,44.5274,44.6135,50825.0
2023-02-09 13:00:00,46.64,46.71,46.59,46.63,133400.0,44.6135,44.6804,44.5657,44.6039,133400.0
2023-02-09 13:10:00,46.63,46.71,46.61,46.7,51690.0,44.6039,44.6804,44.5848,44.6709,51690.0
2023-02-09 13:20:00,46.67,46.7,46.64,46.64,70830.0,44.6422,44.6709,44.6135,44.6135,70830.0
2023-02-09 13:30:00,46.65,46.72,46.61,46.62,51900.0,44.6231,44.69,44.5848,44.5944,51900.0
2023-02-09 13:40:00,46.62,46.66,46.59,46.66,37515.0,44.5944,44.6326,44.5657,44.6326,37515.0
2023-02-09 13:50:00,46.66,46.68,46.61,46.68,55275.0,44.6326,44.6518,44.5848,44.6518,55275.0
2023-02-09 14:00:00,46.7,46.72,46.63,46.72,24855.0,44.6709,44.69,44.6039,44.69,24855.0
2023-02-09 14:10:00,46.69,46.7,46.65,46.69,34890.0,44.6613,44.6709,44.6231,44.6613,34890.0
2023-02-09 14:20:00,46.71,46.72,46.65,46.67,25355.0,44.6804,44.69,44.6231,44.6422,25355.0
2023-02-09 14:30:00,46.7,46.72,46.64,46.71,43080.0,44.6709,44.69,44.6135,44.6804,43080.0
2023-02-09 14:40:00,46.69,46.82,46.68,46.82,51365.0,44.6613,44.7857,44.6518,44.7857,51365.0
2023-02-09 14:50:00,46.79,46.8,46.71,46.77,42050.0,44.757,44.7665,44.6804,44.7378,42050.0
2023-02-09 15:00:00,46.77,46.8,46.72,46.8,41570.0,44.7378,44.7665,44.69,44.7665,41570.0
2023-02-09 15:10:00,46.81,46.92,46.75,46.86,274765.0,44.7761,44.8813,44.7187,44.8239,274765.0
2023-02-09 15:20:00,46.87,46.89,46.78,46.79,57900.0,44.8335,44.8526,44.7474,44.757,57900.0
2023-02-09 15:30:00,46.78,46.79,46.66,46.72,92775.0,44.7474,44.757,44.6326,44.69,92775.0
2023-02-09 15:40:00,46.71,46.76,46.63,46.63,193220.0,44.6804,44.7283,44.6039,44.6039,193220.0
2023-02-09 15:50:00,46.64,46.81,46.64,46.76,345380.0,44.6135,44.7761,44.6135,44.7283,345380.0
2023-02-10 09:30:00,46.9,46.9,46.52,46.89,291955.0,44.8622,44.8622,44.4987,44.8526,291955.0
2023-02-10 09:40:00,46.92,46.94,46.58,46.71,77110.0,44.8813,44.9005,44.5561,44.6804,77110.0
2023-02-10 09:50:00,46.69,46.83,46.66,46.74,67325.0,44.6613,44.7952,44.6326,44.7091,67325.0
2023-02-10 10:00:00,46.7,46.71,46.46,46.54,79375.0,44.6709,44.6804,44.4413,44.5178,79375.0
2023-02-10 10:10:00,46.56,46.78,46.55,46.69,44465.0,44.537,44.7474,44.5274,44.6613,44465.0
2023-02-10 10:20:00,46.69,46.72,46.6,46.72,73020.0,44.6613,44.69,44.5752,44.69,73020.0
2023-02-10 10:30:00,46.69,46.7,46.64,46.66,59260.0,44.6613,44.6709,44.6135,44.6326,59260.0
2023-02-10 10:40:00,46.61,46.7,46.59,46.69,64835.0,44.5848,44.6709,44.5657,44.6613,64835.0
2023-02-10 10:50:00,46.68,46.86,46.65,46.86,61135.0,44.6518,44.8239,44.6231,44.8239,61135.0
2023-02-10 11:00:00,46.84,46.84,46.72,46.74,38830.0,44.8048,44.8048,44.69,44.7091,38830.0
2023-02-10 11:10:00,46.74,46.83,46.64,46.82,100355.0,44.7091,44.7952,44.6135,44.7857,100355.0
2023-02-10 11:20:00,46.84,46.84,46.77,46.77,28365.0,44.8048,44.8048,44.7378,44.7378,28365.0
2023-02-10 11:30:00,46.77,46.87,46.76,46.78,42910.0,44.7378,44.8335,44.7283,44.7474,42910.0
2023-02-10 11:40:00,46.79,46.81,46.74,46.75,49610.0,44.757,44.7761,44.7091,44.7187,49610.0
2023-02-10 11:50:00,46.74,46.83,46.74,46.77,41325.0,44.7091,44.7952,44.7091,44.7378,41325.0
2023-02-10 12:00:00,46.77,46.83,46.72,46.77,38190.0,44.7378,44.7952,44.69,44.7378,38190.0
2023-02-10 12:10:00,46.79,46.81,46.73,46.76,58410.0,44.757,44.7761,44.6996,44.7283,58410.0
2023-02-10 12:20:00,46.76,46.8,46.71,46.75,69205.0,44.7283,44.7665,44.6804,44.7187,69205.0
2023-02-10 12:30:00,46.78,46.85,46.75,46.78,57870.0,44.7474,44.8144,44.7187,44.7474,57870.0
2023-02-10 12:40:00,46.78,46.79,46.64,46.66,40140.0,44.7474,44.757,44.6135,44.6326,40140.0
2023-02-10 12:50:00,46.65,46.72,46.6,46.7,54655.0,44.6231,44.69,44.5752,44.6709,54655.0
2023-02-10 13:00:00,46.69,46.78,46.68,46.74,42975.0,44.6613,44.7474,44.6518,44.7091,42975.0
2023-02-10 13:10:00,46.74,46.8,46.7,46.79,30095.0,44.7091,44.7665,44.6709,44.757,30095.0
2023-02-10 13:20:00,46.82,46.84,46.77,46.77,51960.0,44.7857,44.8048,44.7378,44.7378,51960.0
2023-02-10 13:30:00,46.77,46.83,46.74,46.78,40225.0,44.7378,44.7952,44.7091,44.7474,40225.0
2023-02-10 13:40:00,46.79,46.81,46.76,46.78,36870.0,44.757,44.7761,44.7283,44.7474,36870.0
2023-02-10 13:50:00,46.79,46.81,46.74,46.78,45975.0,44.757,44.7761,44.7091,44.7474,45975.0
2023-02-10 14:00:00,46.78,46.79,46.65,46.66,33595.0,44.7474,44.757,44.6231,44.6326,33595.0
2023-02-10 14:10:00,46.68,46.75,46.68,46.68,39095.0,44.6518,44.7187,44.6518,44.6518,39095.0
2023-02-10 14:20:00,46.69,46.73,46.66,46.73,31920.0,44.6613,44.6996,44.6326,44.6996,31920.0
2023-02-10 14:30:00,46.73,46.77,46.68,46.74,55250.0,44.6996,44.7378,44.6518,44.7091,55250.0
2023-02-10 14:40:00,46.73,46.79,46.69,46.77,52050.0,44.6996,44.757,44.6613,44.7378,52050.0
2023-02-10 14:50:00,46.77,46.77,46.69,46.71,27305.0,44.7378,44.7378,44.6613,44.6804,27305.0
2023-02-10 15:00:00,46.71,46.73,46.52,46.53,43710.0,44.6804,44.6996,44.4987,44.5083,43710.0
2023-02-10 15:10:00,46.53,46.54,46.4,46.46,71970.0,44.5083,44.5178,44.3839,44.4413,71970.0
2023-02-10 15:20:00,46.44,46.48,46.39,46.47,76705.0,44.4222,44.4604,44.3744,44.4509,76705.0
2023-02-10 15:30:00,46.47,46.5,46.45,46.49,71595.0,44.4509,44.4796,44.4317,44.47,71595.0
2023-02-10 15:40:00,46.47,46.54,46.46,46.53,126830.0,44.4509,44.5178,44.4413,44.5083,126830.0
2023-02-10 15:50:00,46.53,46.62,46.46,46.6,405210.0,44.5083,44.5944,44.4413,44.5752,405210.0
2023-02-13 09:30:00,46.8,46.85,46.55,46.61,71460.0,44.7665,44.8144,44.5274,44.5848,71460.0
2023-02-13 09:40:00,46.66,46.92,46.66,46.84,40140.0,44.6326,44.8813,44.6326,44.8048,40140.0
2023-02-13 09:50:00,46.91,46.94,46.84,46.93,31165.0,44.8718,44.9005,44.8048,44.8909,31165.0
2023-02-13 10:00:00,46.95,47.07,46.93,47.07,85755.0,44.91,45.0248,44.8909,45.0248,85755.0
2023-02-13 10:10:00,47.07,47.11,47.02,47.09,30825.0,45.0248,45.0631,44.977,45.0439,30825.0
2023-02-13 10:20:00,47.1,47.25,47.09,47.25,50405.0,45.0535,45.197,45.0439,45.197,50405.0
2023-02-13 10:30:00,47.22,47.39,47.21,47.38,55540.0,45.1683,45.3309,45.1587,45.3213,55540.0
2023-02-13 10:40:00,47.36,47.44,47.34,47.44,72830.0,45.3022,45.3787,45.2831,45.3787,72830.0
2023-02-13 10:50:00,47.42,47.47,47.27,47.33,79245.0,45.3596,45.4074,45.2161,45.2735,79245.0
2023-02-13 11:00:00,47.33,47.41,47.33,47.39,77520.0,45.2735,45.35,45.2735,45.3309,77520.0
2023-02-13 11:10:00,47.39,47.41,47.26,47.28,54975.0,45.3309,45.35,45.2066,45.2257,54975.0
2023-02-13 11:20:00,47.28,47.31,47.21,47.31,111405.0,45.2257,45.2544,45.1587,45.2544,111405.0
2023-02-13 11:30:00,47.31,47.34,47.27,47.34,37575.0,45.2544,45.2831,45.2161,45.2831,37575.0
2023-02-13 11:40:00,47.34,47.35,47.26,47.27,52600.0,45.2831,45.2926,45.2066,45.2161,52600.0
2023-02-13 11:50:00,47.27,47.39,47.24,47.38,77015.0,45.2161,45.3309,45.1874,45.3213,77015.0
2023-02-13 12:00:00,47.38,47.52,47.38,47.5,39235.0,45.3213,45.4553,45.3213,45.4361,39235.0
2023-02-13 12:10:00,47.49,47.57,47.47,47.47,35105.0,45.4266,45.5031,45.4074,45.4074,35105.0
2023-02-13 12:20:00,47.47,47.48,47.36,47.43,39740.0,45.4074,45.417,45.3022,45.3692,39740.0
2023-02-13 12:30:00,47.43,47.46,47.37,47.4,114150.0,45.3692,45.3979,45.3118,45.3405,114150.0
2023-02-13 12:40:00,47.39,47.51,47.36,47.51,46350.0,45.3309,45.4457,45.3022,45.4457,46350.0
2023-02-13 12:50:00,47.5,47.56,47.49,47.49,24690.0,45.4361,45.4935,45.4266,45.4266,24690.0
2023-02-13 13:00:00,47.51,47.52,47.4,47.43,24205.0,45.4457,45.4553,45.3405,45.3692,24205.0
2023-02-13 13:10:00,47.43,47.46,47.41,47.45,30090.0,45.3692,45.3979,45.35,45.3883,30090.0
2023-02-13 13:20:00,47.43,47.5,47.43,47.49,94280.0,45.3692,45.4361,45.3692,45.4266,94280.0
2023-02-13 13:30:00,47.5,47.54,47.46,47.46,23010.0,45.4361,45.4744,45.3979,45.3979,23010.0
2023-02-13 13:40:00,47.45,47.51,47.43,47.5,73370.0,45.3883,45.4457,45.3692,45.4361,73370.0
2023-02-13 13:50:00,47.5,47.51,47.4,47.5,209865.0,45.4361,45.4457,45.3405,45.4361,209865.0
2023-02-13 14:00:00,47.49,47.53,47.47,47.51,161155.0,45.4266,45.4648,45.4074,45.4457,161155.0
2023-02-13 14:10:00,47.51,47.52,47.47,47.5,22535.0,45.4457,45.4553,45.4074,45.4361,22535.0
2023-02-13 14:20:00,47.5,47.5,47.4,47.43,118995.0,45.4361,45.4361,45.3405,45.3692,118995.0
2023-02-13 14:30:00,47.44,47.48,47.38,47.38,45885.0,45.3787,45.417,45.3213,45.3213,45885.0
2023-02-13 14:40:00,47.37,47.45,47.37,47.38,135290.0,45.3118,45.3883,45.3118,45.3213,135290.0
2023-02-13 14:50:00,47.36,47.41,47.34,47.41,48935.0,45.3022,45.35,45.2831,45.35,48935.0
2023-02-13 15:00:00,47.41,47.41,47.32,47.4,171940.0,45.35,45.35,45.2639,45.3405,171940.0
2023-02-13 15:10:00,47.4,47.42,47.38,47.39,73035.0,45.3405,45.3596,45.3213,45.3309,73035.0
2023-02-13 15:20:00,47.39,47.41,47.38,47.4,67965.0,45.3309,45.35,45.3213,45.3405,67965.0
2023-02-13 15:30:00,47.41,47.48,47.37,47.48,169910.0,45.35,45.417,45.3118,45.417,169910.0
2023-02-13 15:40:00,47.47,47.48,47.43,47.43,88325.0,45.4074,45.417,45.3692,45.3692,88325.0
2023-02-13 15:50:00,47.42,47.45,47.38,47.43,633125.0,45.3596,45.3883,45.3213,45.3692,633125.0
2023-02-14 09:30:00,47.2,47.46,47.13,47.42,110255.0,45.1492,45.3979,45.0822,45.3596,110255.0
2023-02-14 09:40:00,47.42,47.42,47.26,47.26,30010.0,45.3596,45.3596,45.2066,45.2066,30010.0
2023-02-14 09:50:00,47.3,47.44,47.3,47.38,143825.0,45.2448,45.3787,45.2448,45.3213,143825.0
2023-02-14 10:00:00,47.4,47.61,47.34,47.51,94485.0,45.3405,45.5413,45.2831,45.4457,94485.0
2023-02-14 10:10:00,47.56,47.65,47.5,47.5,14850.0,45.4935,45.5796,45.4361,45.4361,14850.0
2023-02-14 10:20:00,47.51,47.6,47.4,47.4,41720.0,45.4457,45.5318,45.3405,45.3405,41720.0
2023-02-14 10:30:00,47.44,47.44,47.28,47.29,98460.0,45.3787,45.3787,45.2257,45.2352,98460.0
2023-02-14 10:40:00,47.29,47.36,47.18,47.36,92370.0,45.2352,45.3022,45.13,45.3022,92370.0
2023-02-14 10:50:00,47.35,47.41,47.32,47.37,61450.0,45.2926,45.35,45.2639,45.3118,61450.0
2023-02-14 11:00:00,47.37,47.44,47.3,47.3,30500.0,45.3118,45.3787,45.2448,45.2448,30500.0
2023-02-14 11:10:00,47.33,47.38,47.31,47.38,33205.0,45.2735,45.3213,45.2544,45.3213,33205.0
2023-02-14 11:20:00,47.38,47.38,47.23,47.23,33500.0,45.3213,45.3213,45.1779,45.1779,33500.0
2023-02-14 11:30:00,47.24,47.24,47.0,47.04,55285.0,45.1874,45.1874,44.9578,44.9961,55285.0
2023-02-14 11:40:00,47.01,47.17,46.97,47.12,85370.0,44.9674,45.1205,44.9292,45.0726,85370.0
2023-02-14 11:50:00,47.1,47.16,47.05,47.16,29000.0,45.0535,45.1109,45.0057,45.1109,29000.0
2023-02-14 12:00:00,47.15,47.19,47.14,47.16,15170.0,45.1013,45.1396,45.0918,45.1109,15170.0
2023-02-14 12:10:00,47.19,47.23,47.16,47.18,19545.0,45.1396,45.1779,45.1109,45.13,19545.0
2023-02-14 12:20:00,47.25,47.29,47.2,47.25,15580.0,45.197,45.2352,45.1492,45.197,15580.0
2023-02-14 12:30:00,47.23,47.27,47.21,47.22,15250.0,45.1779,45.2161,45.1587,45.1683,15250.0
2023-02-14 12:40:00,47.22,47.26,47.19,47.24,34410.0,45.1683,45.2066,45.1396,45.1874,34410.0
2023-02-14 12:50:00,47.22,47.33,47.19,47.31,82110.0,45.1683,45.2735,45.1396,45.2544,82110.0
2023-02-14 13:00:00,47.3,47.47,47.29,47.36,32305.0,45.2448,45.4074,45.2352,45.3022,32305.0
2023-02-14 13:10:00,47.34,47.44,47.32,47.4,48920.0,45.2831,45.3787,45.2639,45.3405,48920.0
2023-02-14 13:20:00,47.39,47.42,47.32,47.41,20500.0,45.3309,45.3596,45.2639,45.35,20500.0
2023-02-14 13:30:00,47.4,47.42,47.35,47.4,19380.0,45.3405,45.3596,45.2926,45.3405,19380.0
2023-02-14 13:40:00,47.39,47.42,47.34,47.41,25705.0,45.3309,45.3596,45.2831,45.35,25705.0
2023-02-14 13:50:00,47.42,47.42,47.34,47.34,33565.0,45.3596,45.3596,45.2831,45.2831,33565.0
2023-02-14 14:00:00,47.36,47.44,47.27,47.31,39810.0,45.3022,45.3787,45.2161,45.2544,39810.0
2023-02-14 14:10:00,47.36,47.43,47.35,47.41,24655.0,45.3022,45.3692,45.2926,45.35,24655.0
2023-02-14 14:20:00,47.41,47.42,47.38,47.39,13870.0,45.35,45.3596,45.3213,45.3309,13870.0
2023-02-14 14:30:00,47.4,47.49,47.38,47.43,62600.0,45.3405,45.4266,45.3213,45.3692,62600.0
2023-02-14 14:40:00,47.45,47.47,47.43,47.45,19290.0,45.3883,45.4074,45.3692,45.3883,19290.0
2023-02-14 14:50:00,47.45,47.45,47.42,47.44,18065.0,45.3883,45.3883,45.3596,45.3787,18065.0
2023-02-14 15:00:00,47.42,47.5,47.42,47.43,22570.0,45.3596,45.4361,45.3596,45.3692,22570.0
2023-02-14 15:10:00,47.42,47.46,47.39,47.46,38740.0,45.3596,45.3979,45.3309,45.3979,38740.0
2023-02-14 15:20:00,47.45,47.52,47.43,47.43,23865.0,45.3883,45.4553,45.3692,45.3692,23865.0
2023-02-14 15:30:00,47.43,47.52,47.4,47.52,58360.0,45.3692,45.4553,45.3405,45.4553,58360.0
2023-02-14 15:40:00,47.52,47.62,47.51,47.59,106720.0,45.4553,45.5509,45.4457,45.5222,106720.0
2023-02-14 15:50:00,47.58,47.64,47.52,47.6,413125.0,45.5126,45.57,45.4553,45.5318,413125.0
2023-02-15 09:30:00,47.53,47.7,47.33,47.61,62285.0,45.4648,45.6274,45.2735,45.5413,62285.0
2023-02-15 09:40:00,47.61,47.61,47.42,47.42,28340.0,45.5413,45.5413,45.3596,45.3596,28340.0
2023-02-15 09:50:00,47.46,47.52,47.3,47.34,65735.0,45.3979,45.4553,45.2448,45.2831,65735.0
2023-02-15 10:00:00,47.33,47.49,47.33,47.39,39805.0,45.2735,45.4266,45.2735,45.3309,39805.0
2023-02-15 10:10:00,47.35,47.52,47.31,47.52,36500.0,45.2926,45.4553,45.2544,45.4553,36500.0
2023-02-15 10:20:00,47.51,47.52,47.4,47.5,32610.0,45.4457,45.4553,45.3405,45.4361,32610.0
2023-02-15 10:30:00,47.52,47.61,47.52,47.59,20230.0,45.4553,45.5413,45.4553,45.5222,20230.0
2023-02-15 10:40:00,47.55,47.61,47.52,47.58,38460.0,45.484,45.5413,45.4553,45.5126,38460.0
2023-02-15 10:50:00,47.55,47.57,47.45,47.48,35885.0,45.484,45.5031,45.3883,45.417,35885.0
2023-02-15 11:00:00,47.48,47.62,47.47,47.59,33705.0,45.417,45.5509,45.4074,45.5222,33705.0
2023-02-15 11:10:00,47.61,47.68,47.57,47.57,24410.0,45.5413,45.6083,45.5031,45.5031,24410.0
2023-02-15 11:20:00,47.57,47.66,47.56,47.66,27865.0,45.5031,45.5892,45.4935,45.5892,27865.0
2023-02-15 11:30:00,47.65,47.65,47.52,47.56,30565.0,45.5796,45.5796,45.4553,45.4935,30565.0
2023-02-15 11:40:00,47.56,47.61,47.54,47.56,26880.0,45.4935,45.5413,45.4744,45.4935,26880.0
2023-02-15 11:50:00,47.59,47.74,47.58,47.69,92620.0,45.5222,45.6657,45.5126,45.6179,92620.0
2023-02-15 12:00:00,47.72,47.73,47.5,47.54,18010.0,45.6466,45.6561,45.4361,45.4744,18010.0
2023-02-15 12:10:00,47.54,47.58,47.52,47.55,22695.0,45.4744,45.5126,45.4553,45.484,22695.0
2023-02-15 12:20:00,47.55,47.62,47.51,47.57,31540.0,45.484,45.5509,45.4457,45.5031,31540.0
2023-02-15 12:30:00,47.55,47.59,47.54,47.57,24965.0,45.484,45.5222,45.4744,45.5031,24965.0
2023-02-15 12:40:00,47.56,47.6,47.54,47.58,28605.0,45.4935,45.5318,45.4744,45.5126,28605.0
2023-02-15 12:50:00,47.58,47.61,47.53,47.53,53410.0,45.5126,45.5413,45.4648,45.4648,53410.0
2023-02-15 13:00:00,47.55,47.61,47.54,47.61,30705.0,45.484,45.5413,45.4744,45.5413,30705.0
2023-02-15 13:10:00,47.62,47.62,47.57,47.57,12690.0,45.5509,45.5509,45.5031,45.5031,12690.0
2023-02-15 13:20:00,47.57,47.64,47.57,47.64,29435.0,45.5031,45.57,45.5031,45.57,29435.0
2023-02-15 13:30:00,47.64,47.72,47.62,47.63,51065.0,45.57,45.6466,45.5509,45.5605,51065.0
2023-02-15 13:40:00,47.61,47.69,47.59,47.66,41350.0,45.5413,45.6179,45.5222,45.5892,41350.0
2023-02-15 13:50:00,47.66,47.71,47.65,47.68,36790.0,45.5892,45.637,45.5796,45.6083,36790.0
2023-02-15 14:00:00,47.69,47.78,47.68,47.78,49170.0,45.6179,45.704,45.6083,45.704,49170.0
2023-02-15 14:10:00,47.78,47.82,47.77,47.78,45250.0,45.704,45.7422,45.6944,45.704,45250.0
2023-02-15 14:20:00,47.78,47.81,47.76,47.81,57775.0,45.704,45.7327,45.6848,45.7327,57775.0
2023-02-15 14:30:00,47.82,47.83,47.76,47.81,61280.0,45.7422,45.7518,45.6848,45.7327,61280.0
2023-02-15 14:40:00,47.81,47.83,47.79,47.8,30395.0,45.7327,45.7518,45.7135,45.7231,30395.0
2023-02-15 14:50:00,47.79,47.79,47.76,47.78,102715.0,45.7135,45.7135,45.6848,45.704,102715.0
2023-02-15 15:00:00,47.8,47.86,47.79,47.84,34130.0,45.7231,45.7805,45.7135,45.7614,34130.0
2023-02-15 15:10:00,47.84,47.84,47.75,47.78,58015.0,45.7614,45.7614,45.6753,45.704,58015.0
2023-02-15 15:20:00,47.78,47.82,47.77,47.81,57960.0,45.704,45.7422,45.6944,45.7327,57960.0
2023-02-15 15:30:00,47.81,47.84,47.78,47.78,54210.0,45.7327,45.7614,45.704,45.704,54210.0
2023-02-15 15:40:00,47.77,47.8,47.72,47.8,200660.0,45.6944,45.7231,45.6466,45.7231,200660.0
2023-02-15 15:50:00,47.8,47.93,47.79,47.93,314965.0,45.7231,45.8474,45.7135,45.8474,314965.0
2023-02-16 09:30:00,47.45,47.53,47.16,47.53,217800.0,45.3883,45.4648,45.1109,45.4648,217800.0
2023-02-16 09:40:00,47.53,47.53,47.28,47.36,138665.0,45.4648,45.4648,45.2257,45.3022,138665.0
2023-02-16 09:50:00,47.38,47.38,47.18,47.22,46630.0,45.3213,45.3213,45.13,45.1683,46630.0
2023-02-16 10:00:00,47.21,47.33,47.15,47.32,39865.0,45.1587,45.2735,45.1013,45.2639,39865.0
2023-02-16 10:10:00,47.31,47.33,47.18,47.18,89380.0,45.2544,45.2735,45.13,45.13,89380.0
2023-02-16 10:20:00,47.21,47.23,47.15,47.2,58895.0,45.1587,45.1779,45.1013,45.1492,58895.0
2023-02-16 10:30:00,47.18,47.24,47.14,47.24,129490.0,45.13,45.1874,45.0918,45.1874,129490.0
2023-02-16 10:40:00,47.25,47.27,47.18,47.26,23405.0,45.197,45.2161,45.13,45.2066,23405.0
2023-02-16 10:50:00,47.27,47.28,47.19,47.21,93515.0,45.2161,45.2257,45.1396,45.1587,93515.0
2023-02-16 11:00:00,47.24,47.28,47.17,47.28,47495.0,45.1874,45.2257,45.1205,45.2257,47495.0
2023-02-16 11:10:00,47.29,47.38,47.26,47.38,40180.0,45.2352,45.3213,45.2066,45.3213,40180.0
2023-02-16 11:20:00,47.37,47.47,47.31,47.41,190075.0,45.3118,45.4074,45.2544,45.35,190075.0
2023-02-16 11:30:00,47.38,47.42,47.16,47.21,76490.0,45.3213,45.3596,45.1109,45.1587,76490.0
2023-02-16 11:40:00,47.23,47.44,47.23,47.37,79830.0,45.1779,45.3787,45.1779,45.3118,79830.0
2023-02-16 11:50:00,47.32,47.34,47.25,47.28,12270.0,45.2639,45.2831,45.197,45.2257,12270.0
2023-02-16 12:00:00,47.25,47.28,47.22,47.26,21625.0,45.197,45.2257,45.1683,45.2066,21625.0
2023-02-16 12:10:00,47.29,47.37,47.27,47.33,20520.0,45.2352,45.3118,45.2161,45.2735,20520.0
2023-02-16 12:20:00,47.28,47.41,47.26,47.38,10240.0,45.2257,45.35,45.2066,45.3213,10240.0
2023-02-16 12:30:00,47.38,47.45,47.38,47.42,14635.0,45.3213,45.3883,45.3213,45.3596,14635.0
2023-02-16 12:40:00,47.45,47.52,47.45,47.51,10500.0,45.3883,45.4553,45.3883,45.4457,10500.0
2023-02-16 12:50:00,47.53,47.55,47.5,47.54,29100.0,45.4648,45.484,45.4361,45.4744,29100.0
2023-02-16 13:00:00,47.58,47.59,47.51,47.56,17000.0,45.5126,45.5222,45.4457,45.4935,17000.0
2023-02-16 13:10:00,47.55,47.55,47.5,47.52,13385.0,45.484,45.484,45.4361,45.4553,13385.0
2023-02-16 13:20:00,47.54,47.57,47.41,47.41,23370.0,45.4744,45.5031,45.35,45.35,23370.0
2023-02-16 13:30:00,47.43,47.55,47.41,47.53,27600.0,45.3692,45.484,45.35,45.4648,27600.0
2023-02-16 13:40:00,47.54,47.58,47.49,47.58,23905.0,45.4744,45.5126,45.4266,45.5126,23905.0
2023-02-16 13:50:00,47.52,47.55,47.47,47.55,25015.0,45.4553,45.484,45.4074,45.484,25015.0
2023-02-16 14:00:00,47.54,47.56,47.52,47.52,9050.0,45.4744,45.4935,45.4553,45.4553,9050.0
2023-02-16 14:10:00,47.51,47.58,47.5,47.53,33970.0,45.4457,45.5126,45.4361,45.4648,33970.0
2023-02-16 14:20:00,47.51,47.56,47.49,47.49,27785.0,45.4457,45.4935,45.4266,45.4266,27785.0
2023-02-16 14:30:00,47.49,47.57,47.48,47.55,10565.0,45.4266,45.5031,45.417,45.484,10565.0
2023-02-16 14:40:00,47.52,47.53,47.48,47.52,19645.0,45.4553,45.4648,45.417,45.4553,19645.0
2023-02-16 14:50:00,47.52,47.56,47.51,47.54,30285.0,45.4553,45.4935,45.4457,45.4744,30285.0
2023-02-16 15:00:00,47.54,47.54,47.4,47.46,52510.0,45.4744,45.4744,45.3405,45.3979,52510.0
2023-02-16 15:10:00,47.43,47.46,47.38,47.43,40355.0,45.3692,45.3979,45.3213,45.3692,40355.0
2023-02-16 15:20:00,47.43,47.43,47.36,47.36,38670.0,45.3692,45.3692,45.3022,45.3022,38670.0
2023-02-16 15:30:00,47.34,47.42,47.32,47.37,140625.0,45.2831,45.3596,45.2639,45.3118,140625.0
2023-02-16 15:40:00,47.37,47.46,47.31,47.4,92350.0,45.3118,45.3979,45.2544,45.3405,92350.0
2023-02-16 15:50:00,47.37,47.42,47.35,47.4,249820.0,45.3118,45.3596,45.2926,45.3405,249820.0
2023-02-17 09:30:00,47.0,47.55,46.83,47.36,250380.0,44.9578,45.484,44.7952,45.3022,250380.0
2023-02-17 09:40:00,47.43,47.43,47.12,47.19,76870.0,45.3692,45.3692,45.0726,45.1396,76870.0
2023-02-17 09:50:00,47.18,47.38,47.09,47.38,164150.0,45.13,45.3213,45.0439,45.3213,164150.0
2023-02-17 10:00:00,47.35,47.63,47.35,47.59,46410.0,45.2926,45.5605,45.2926,45.5222,46410.0
2023-02-17 10:10:00,47.55,47.58,47.49,47.57,35520.0,45.484,45.5126,45.4266,45.5031,35520.0
2023-02-17 10:20:00,47.56,47.61,47.34,47.39,14765.0,45.4935,45.5413,45.2831,45.3309,14765.0
2023-02-17 10:30:00,47.39,47.51,47.39,47.43,19630.0,45.3309,45.4457,45.3309,45.3692,19630.0
2023-02-17 10:40:00,47.38,47.4,47.31,47.39,21125.0,45.3213,45.3405,45.2544,45.3309,21125.0
2023-02-17 10:50:00,47.38,47.43,47.34,47.38,66595.0,45.3213,45.3692,45.2831,45.3213,66595.0
2023-02-17 11:00:00,47.36,47.42,47.32,47.39,62945.0,45.3022,45.3596,45.2639,45.3309,62945.0
2023-02-17 11:10:00,47.39,47.46,47.36,47.4,28120.0,45.3309,45.3979,45.3022,45.3405,28120.0
2023-02-17 11:20:00,47.41,47.44,47.36,47.41,59715.0,45.35,45.3787,45.3022,45.35,59715.0
2023-02-17 11:30:00,47.39,47.41,47.33,47.39,42120.0,45.3309,45.35,45.2735,45.3309,42120.0
2023-02-17 11:40:00,47.4,47.45,47.36,47.36,50815.0,45.3405,45.3883,45.3022,45.3022,50815.0
2023-02-17 11:50:00,47.33,47.33,47.26,47.3,21265.0,45.2735,45.2735,45.2066,45.2448,21265.0
2023-02-17 12:00:00,47.3,47.35,47.28,47.34,21265.0,45.2448,45.2926,45.2257,45.2831,21265.0
2023-02-17 12:10:00,47.34,47.4,47.34,47.4,26660.0,45.2831,45.3405,45.2831,45.3405,26660.0
2023-02-17 12:20:00,47.4,47.48,47.38,47.46,25085.0,45.3405,45.417,45.3213,45.3979,25085.0
2023-02-17 12:30:00,47.46,47.5,47.42,47.47,34290.0,45.3979,45.4361,45.3596,45.4074,34290.0
2023-02-17 12:40:00,47.5,47.57,47.48,47.51,35310.0,45.4361,45.5031,45.417,45.4457,35310.0
2023-02-17 12:50:00,47.5,47.57,47.43,47.56,31925.0,45.4361,45.5031,45.3692,45.4935,31925.0
2023-02-17 13:00:00,47.55,47.56,47.45,47.51,29160.0,45.484,45.4935,45.3883,45.4457,29160.0
2023-02-17 13:10:00,47.52,47.56,47.52,47.56,56840.0,45.4553,45.4935,45.4553,45.4935,56840.0
2023-02-17 13:20:00,47.56,47.61,47.54,47.58,85755.0,45.4935,45.5413,45.4744,45.5126,85755.0
2023-02-17 13:30:00,47.53,47.57,47.5,47.56,20000.0,45.4648,45.5031,45.4361,45.4935,20000.0
2023-02-17 13:40:00,47.55,47.56,47.47,47.47,12635.0,45.484,45.4935,45.4074,45.4074,12635.0
2023-02-17 13:50:00,47.45,47.47,47.41,47.46,21500.0,45.3883,45.4074,45.35,45.3979,21500.0
2023-02-17 14:00:00,47.48,47.58,47.46,47.54,33860.0,45.417,45.5126,45.3979,45.4744,33860.0
2023-02-17 14:10:00,47.57,47.57,47.52,47.54,16170.0,45.5031,45.5031,45.4553,45.4744,16170.0
2023-02-17 14:20:00,47.56,47.72,47.56,47.66,48290.0,45.4935,45.6466,45.4935,45.5892,48290.0
2023-02-17 14:30:00,47.67,47.78,47.66,47.76,60945.0,45.5987,45.704,45.5892,45.6848,60945.0
2023-02-17 14:40:00,47.76,47.76,47.66,47.74,41855.0,45.6848,45.6848,45.5892,45.6657,41855.0
2023-02-17 14:50:00,47.75,47.79,47.74,47.76,49215.0,45.6753,45.7135,45.6657,45.6848,49215.0
2023-02-17 15:00:00,47.78,47.78,47.69,47.76,61715.0,45.704,45.704,45.6179,45.6848,61715.0
2023-02-17 15:10:00,47.74,47.77,47.68,47.69,57810.0,45.6657,45.6944,45.6083,45.6179,57810.0
2023-02-17 15:20:00,47.69,47.76,47.69,47.69,54395.0,45.6179,45.6848,45.6179,45.6179,54395.0
2023-02-17 15:30:00,47.69,47.8,47.68,47.75,90230.0,45.6179,45.7231,45.6083,45.6753,90230.0
2023-02-17 15:40:00,47.74,47.8,47.74,47.76,115245.0,45.6657,45.7231,45.6657,45.6848,115245.0
2023-02-17 15:50:00,47.75,47.83,47.69,47.8,773085.0,45.6753,45.7518,45.6179,45.7231,773085.0
2023-02-21 09:30:00,47.36,47.44,47.17,47.21,141355.0,45.3022,45.3787,45.1205,45.1587,141355.0
2023-02-21 09:40:00,47.25,47.28,47.02,47.09,76345.0,45.197,45.2257,44.977,45.0439,76345.0
2023-02-21 09:50:00,47.07,47.16,46.97,47.09,46530.0,45.0248,45.1109,44.9292,45.0439,46530.0
2023-02-21 10:00:00,47.07,47.13,47.0,47.09,93610.0,45.0248,45.0822,44.9578,45.0439,93610.0
2023-02-21 10:10:00,47.09,47.1,46.96,47.1,38670.0,45.0439,45.0535,44.9196,45.0535,38670.0
2023-02-21 10:20:00,47.12,47.16,47.05,47.08,41715.0,45.0726,45.1109,45.0057,45.0344,41715.0
2023-02-21 10:30:00,47.05,47.15,47.03,47.11,36550.0,45.0057,45.1013,44.9865,45.0631,36550.0
2023-02-21 10:40:00,47.1,47.16,47.08,47.12,29115.0,45.0535,45.1109,45.0344,45.0726,29115.0
2023-02-21 10:50:00,47.12,47.15,47.06,47.07,54315.0,45.0726,45.1013,45.0152,45.0248,54315.0
2023-02-21 11:00:00,47.09,47.12,46.98,46.99,55450.0,45.0439,45.0726,44.9387,44.9483,55450.0
2023-02-21 11:10:00,46.99,47.07,46.98,47.0,52180.0,44.9483,45.0248,44.9387,44.9578,52180.0
2023-02-21 11:20:00,46.99,47.0,46.88,46.94,119450.0,44.9483,44.9578,44.8431,44.9005,119450.0
2023-02-21 11:30:00,46.94,46.98,46.87,46.87,36230.0,44.9005,44.9387,44.8335,44.8335,36230.0
2023-02-21 11:40:00,46.88,46.91,46.81,46.82,41695.0,44.8431,44.8718,44.7761,44.7857,41695.0
2023-02-21 11:50:00,46.81,46.88,46.79,46.85,34775.0,44.7761,44.8431,44.757,44.8144,34775.0
2023-02-21 12:00:00,46.85,46.88,46.83,46.84,37070.0,44.8144,44.8431,44.7952,44.8048,37070.0
2023-02-21 12:10:00,46.84,46.96,46.84,46.95,148370.0,44.8048,44.9196,44.8048,44.91,148370.0
2023-02-21 12:20:00,46.95,46.95,46.82,46.85,71000.0,44.91,44.91,44.7857,44.8144,71000.0
2023-02-21 12:30:00,46.86,46.91,46.83,46.86,50430.0,44.8239,44.8718,44.7952,44.8239,50430.0
2023-02-21 12:40:00,46.86,46.87,46.69,46.73,32570.0,44.8239,44.8335,44.6613,44.6996,32570.0
2023-02-21 12:50:00,46.72,46.79,46.72,46.78,27720.0,44.69,44.757,44.69,44.7474,27720.0
2023-02-21 13:00:00,46.78,46.91,46.74,46.9,61165.0,44.7474,44.8718,44.7091,44.8622,61165.0
2023-02-21 13:10:00,46.89,46.97,46.86,46.95,86670.0,44.8526,44.9292,44.8239,44.91,86670.0
2023-02-21 13:20:00,46.96,47.01,46.93,46.96,80830.0,44.9196,44.9674,44.8909,44.9196,80830.0
2023-02-21 13:30:00,46.94,47.02,46.88,47.02,71205.0,44.9005,44.977,44.8431,44.977,71205.0
2023-02-21 13:40:00,47.01,47.08,47.01,47.03,105980.0,44.9674,45.0344,44.9674,44.9865,105980.0
2023-02-21 13:50:00,47.04,47.19,47.03,47.16,78920.0,44.9961,45.1396,44.9865,45.1109,78920.0
2023-02-21 14:00:00,47.16,47.17,47.03,47.04,54085.0,45.1109,45.1205,44.9865,44.9961,54085.0
2023-02-21 14:10:00,47.03,47.03,46.95,46.95,33530.0,44.9865,44.9865,44.91,44.91,33530.0
2023-02-21 14:20:00,46.94,46.97,46.88,46.91,41985.0,44.9005,44.9292,44.8431,44.8718,41985.0
2023-02-21 14:30:00,46.94,46.98,46.94,46.96,30480.0,44.9005,44.9387,44.9005,44.9196,30480.0
2023-02-21 14:40:00,46.94,47.06,46.94,47.06,35470.0,44.9005,45.0152,44.9005,45.0152,35470.0
2023-02-21 14:50:00,47.05,47.07,47.02,47.02,38900.0,45.0057,45.0248,44.977,44.977,38900.0
2023-02-21 15:00:00,47.03,47.07,46.96,47.04,76910.0,44.9865,45.0248,44.9196,44.9961,76910.0
2023-02-21 15:10:00,47.04,47.08,46.98,47.0,64095.0,44.9961,45.0344,44.9387,44.9578,64095.0
2023-02-21 15:20:00,47.0,47.06,46.98,47.05,78090.0,44.9578,45.0152,44.9387,45.0057,78090.0
2023-02-21 15:30:00,47.06,47.08,46.97,46.99,90260.0,45.0152,45.0344,44.9292,44.9483,90260.0
2023-02-21 15:40:00,46.99,47.02,46.92,46.96,173485.0,44.9483,44.977,44.8813,44.9196,173485.0
2023-02-21 15:50:00,46.97,46.98,46.77,46.81,633560.0,44.9292,44.9387,44.7378,44.7761,633560.0
2023-02-22 09:30:00,46.89,46.98,46.77,46.88,157680.0,44.8526,44.9387,44.7378,44.8431,157680.0
2023-02-22 09:40:00,46.93,47.13,46.89,47.13,38220.0,44.8909,45.0822,44.8526,45.0822,38220.0
2023-02-22 09:50:00,47.06,47.11,47.04,47.11,10000.0,45.0152,45.0631,44.9961,45.0631,10000.0
2023-02-22 10:00:00,47.09,47.11,46.98,46.99,33565.0,45.0439,45.0631,44.9387,44.9483,33565.0
2023-02-22 10:10:00,46.96,47.03,46.88,47.01,67585.0,44.9196,44.9865,44.8431,44.9674,67585.0
2023-02-22 10:20:00,47.03,47.2,47.0,47.12,34780.0,44.9865,45.1492,44.9578,45.0726,34780.0
2023-02-22 10:30:00,47.09,47.11,46.87,46.93,103375.0,45.0439,45.0631,44.8335,44.8909,103375.0
2023-02-22 10:40:00,46.97,47.13,46.94,47.11,33875.0,44.9292,45.0822,44.9005,45.0631,33875.0
2023-02-22 10:50:00,47.11,47.11,46.98,46.99,79515.0,45.0631,45.0631,44.9387,44.9483,79515.0
2023-02-22 11:00:00,46.96,46.99,46.92,46.96,26075.0,44.9196,44.9483,44.8813,44.9196,26075.0
2023-02-22 11:10:00,46.96,46.96,46.88,46.91,18670.0,44.9196,44.9196,44.8431,44.8718,18670.0
2023-02-22 11:20:00,46.93,46.93,46.84,46.85,29060.0,44.8909,44.8909,44.8048,44.8144,29060.0
2023-02-22 11:30:00,46.86,46.89,46.8,46.81,14000.0,44.8239,44.8526,44.7665,44.7761,14000.0
2023-02-22 11:40:00,46.8,46.86,46.74,46.74,25665.0,44.7665,44.8239,44.7091,44.7091,25665.0
2023-02-22 11:50:00,46.74,46.82,46.74,46.77,29675.0,44.7091,44.7857,44.7091,44.7378,29675.0
2023-02-22 12:00:00,46.77,46.85,46.75,46.83,32670.0,44.7378,44.8144,44.7187,44.7952,32670.0
2023-02-22 12:10:00,46.82,46.89,46.81,46.89,15250.0,44.7857,44.8526,44.7761,44.8526,15250.0
2023-02-22 12:20:00,46.89,46.89,46.83,46.85,13175.0,44.8526,44.8526,44.7952,44.8144,13175.0
2023-02-22 12:30:00,46.84,46.85,46.8,46.84,17395.0,44.8048,44.8144,44.7665,44.8048,17395.0
2023-02-22 12:40:00,46.82,46.89,46.82,46.83,36430.0,44.7857,44.8526,44.7857,44.7952,36430.0
2023-02-22 12:50:00,46.83,46.85,46.78,46.85,21250.0,44.7952,44.8144,44.7474,44.8144,21250.0
2023-02-22 13:00:00,46.84,46.86,46.82,46.84,20660.0,44.8048,44.8239,44.7857,44.8048,20660.0
2023-02-22 13:10:00,46.83,46.87,46.8,46.81,28510.0,44.7952,44.8335,44.7665,44.7761,28510.0
2023-02-22 13:20:00,46.81,46.88,46.81,46.88,24185.0,44.7761,44.8431,44.7761,44.8431,24185.0
2023-02-22 13:30:00,46.86,46.86,46.76,46.8,22650.0,44.8239,44.8239,44.7283,44.7665,22650.0
2023-02-22 13:40:00,46.79,46.79,46.69,46.75,32370.0,44.757,44.757,44.6613,44.7187,32370.0
2023-02-22 13:50:00,46.76,46.81,46.73,46.8,33940.0,44.7283,44.7761,44.6996,44.7665,33940.0
2023-02-22 14:00:00,46.79,46.84,46.71,46.74,49845.0,44.757,44.8048,44.6804,44.7091,49845.0
2023-02-22 14:10:00,46.75,46.77,46.63,46.69,38450.0,44.7187,44.7378,44.6039,44.6613,38450.0
2023-02-22 14:20:00,46.71,46.73,46.58,46.61,41050.0,44.6804,44.6996,44.5561,44.5848,41050.0
2023-02-22 14:30:00,46.6,46.66,46.58,46.63,42355.0,44.5752,44.6326,44.5561,44.6039,42355.0
2023-02-22 14:40:00,46.62,46.68,46.56,46.68,38825.0,44.5944,44.6518,44.537,44.6518,38825.0
2023-02-22 14:50:00,46.67,46.68,46.52,46.53,42865.0,44.6422,44.6518,44.4987,44.5083,42865.0
2023-02-22 15:00:00,46.53,46.54,46.47,46.49,27275.0,44.5083,44.5178,44.4509,44.47,27275.0
2023-02-22 15:10:00,46.51,46.61,46.51,46.53,57615.0,44.4891,44.5848,44.4891,44.5083,57615.0
2023-02-22 15:20:00,46.53,46.61,46.49,46.55,52880.0,44.5083,44.5848,44.47,44.5274,52880.0
2023-02-22 15:30:00,46.53,46.61,46.53,46.55,70715.0,44.5083,44.5848,44.5083,44.5274,70715.0
2023-02-22 15:40:00,46.55,46.63,46.51,46.51,98800.0,44.5274,44.6039,44.4891,44.4891,98800.0
2023-02-22 15:50:00,46.53,46.57,46.47,46.56,435225.0,44.5083,44.5465,44.4509,44.537,435225.0
2023-02-23 09:30:00,46.54,46.7,46.41,46.56,80280.0,44.5178,44.6709,44.3935,44.537,80280.0
2023-02-23 09:40:00,46.54,46.57,46.42,46.44,41195.0,44.5178,44.5465,44.4031,44.4222,41195.0
2023-02-23 09:50:00,46.46,46.59,46.43,46.54,38475.0,44.4413,44.5657,44.4126,44.5178,38475.0
2023-02-23 10:00:00,46.57,46.57,46.41,46.47,23515.0,44.5465,44.5465,44.3935,44.4509,23515.0
2023-02-23 10:10:00,46.44,46.53,46.42,46.46,59710.0,44.4222,44.5083,44.4031,44.4413,59710.0
2023-02-23 10:20:00,46.47,46.49,46.36,46.41,86915.0,44.4509,44.47,44.3457,44.3935,86915.0
2023-02-23 10:30:00,46.43,46.6,46.38,46.57,113055.0,44.4126,44.5752,44.3648,44.5465,113055.0
2023-02-23 10:40:00,46.59,46.6,46.36,46.37,33595.0,44.5657,44.5752,44.3457,44.3552,33595.0
2023-02-23 10:50:00,46.39,46.39,46.24,46.33,56025.0,44.3744,44.3744,44.2309,44.317,56025.0
2023-02-23 11:00:00,46.33,46.35,46.27,46.32,149080.0,44.317,44.3361,44.2596,44.3074,149080.0
2023-02-23 11:10:00,46.3,46.38,46.29,46.33,41635.0,44.2883,44.3648,44.2787,44.317,41635.0
2023-02-23 11:20:00,46.29,46.34,46.27,46.33,61340.0,44.2787,44.3265,44.2596,44.317,61340.0
2023-02-23 11:30:00,46.32,46.4,46.32,46.38,55840.0,44.3074,44.3839,44.3074,44.3648,55840.0
2023-02-23 11:40:00,46.38,46.38,46.24,46.31,63470.0,44.3648,44.3648,44.2309,44.2978,63470.0
2023-02-23 11:50:00,46.31,46.34,46.22,46.24,72740.0,44.2978,44.3265,44.2117,44.2309,72740.0
2023-02-23 12:00:00,46.23,46.24,46.08,46.11,28145.0,44.2213,44.2309,44.0778,44.1065,28145.0
2023-02-23 12:10:00,46.08,46.14,46.08,46.12,23100.0,44.0778,44.1352,44.0778,44.1161,23100.0
2023-02-23 12:20:00,46.12,46.2,46.09,46.2,25955.0,44.1161,44.1926,44.0874,44.1926,25955.0
2023-02-23 12:30:00,46.2,46.35,46.17,46.32,42520.0,44.1926,44.3361,44.1639,44.3074,42520.0
2023-02-23 12:40:00,46.3,46.37,46.27,46.33,53665.0,44.2883,44.3552,44.2596,44.317,53665.0
2023-02-23 12:50:00,46.34,46.34,46.28,46.31,36165.0,44.3265,44.3265,44.2691,44.2978,36165.0
2023-02-23 13:00:00,46.3,46.33,46.29,46.31,37305.0,44.2883,44.317,44.2787,44.2978,37305.0
2023-02-23 13:10:00,46.31,46.37,46.31,46.34,33040.0,44.2978,44.3552,44.2978,44.3265,33040.0
2023-02-23 13:20:00,46.35,46.41,46.3,46.33,18070.0,44.3361,44.3935,44.2883,44.317,18070.0
2023-02-23 13:30:00,46.32,46.32,46.25,46.32,34000.0,44.3074,44.3074,44.2404,44.3074,34000.0
2023-02-23 13:40:00,46.3,46.31,46.24,46.28,34660.0,44.2883,44.2978,44.2309,44.2691,34660.0
2023-02-23 13:50:00,46.31,46.34,46.31,46.34,19125.0,44.2978,44.3265,44.2978,44.3265,19125.0
2023-02-23 14:00:00,46.31,46.36,46.28,46.33,33160.0,44.2978,44.3457,44.2691,44.317,33160.0
2023-02-23 14:10:00,46.33,46.38,46.24,46.37,128595.0,44.317,44.3648,44.2309,44.3552,128595.0
2023-02-23 14:20:00,46.39,46.42,46.35,46.39,53190.0,44.3744,44.4031,44.3361,44.3744,53190.0
2023-02-23 14:30:00,46.39,46.49,46.39,46.46,16640.0,44.3744,44.47,44.3744,44.4413,16640.0
2023-02-23 14:40:00,46.45,46.45,46.38,46.41,38040.0,44.4317,44.4317,44.3648,44.3935,38040.0
2023-02-23 14:50:00,46.41,46.43,46.35,46.4,36575.0,44.3935,44.4126,44.3361,44.3839,36575.0
2023-02-23 15:00:00,46.41,46.48,46.39,46.47,31005.0,44.3935,44.4604,44.3744,44.4509,31005.0
2023-02-23 15:10:00,46.47,46.53,46.46,46.46,51995.0,44.4509,44.5083,44.4413,44.4413,51995.0
2023-02-23 15:20:00,46.46,46.53,46.44,46.49,65195.0,44.4413,44.5083,44.4222,44.47,65195.0
2023-02-23 15:30:00,46.48,46.57,46.48,46.54,114445.0,44.4604,44.5465,44.4604,44.5178,114445.0
2023-02-23 15:40:00,46.53,46.59,46.51,46.55,118840.0,44.5083,44.5657,44.4891,44.5274,118840.0
2023-02-23 15:50:00,46.57,46.62,46.47,46.61,264620.0,44.5465,44.5944,44.4509,44.5848,264620.0
2023-02-24 09:30:00,46.21,46.28,45.97,45.98,173590.0,44.3997,44.4669,44.1691,44.1787,173590.0
2023-02-24 09:40:00,46.03,46.05,45.91,45.96,110715.0,44.2267,44.2459,44.1114,44.1595,110715.0
2023-02-24 09:50:00,45.94,46.04,45.92,45.97,113810.0,44.1402,44.2363,44.121,44.1691,113810.0
2023-02-24 10:00:00,45.98,46.08,45.92,45.92,33660.0,44.1787,44.2748,44.121,44.121,33660.0
2023-02-24 10:10:00,45.95,45.99,45.88,45.9,70105.0,44.1498,44.1883,44.0826,44.1018,70105.0
2023-02-24 10:20:00,45.91,45.97,45.89,45.92,70565.0,44.1114,44.1691,44.0922,44.121,70565.0
2023-02-24 10:30:00,45.91,46.01,45.91,45.93,27635.0,44.1114,44.2075,44.1114,44.1306,27635.0
2023-02-24 10:40:00,45.91,45.97,45.91,45.95,39585.0,44.1114,44.1691,44.1114,44.1498,39585.0
2023-02-24 10:50:00,45.94,45.97,45.88,45.9,24595.0,44.1402,44.1691,44.0826,44.1018,24595.0
2023-02-24 11:00:00,45.91,45.97,45.88,45.93,32320.0,44.1114,44.1691,44.0826,44.1306,32320.0
2023-02-24 11:10:00,45.9,45.93,45.89,45.9,7660.0,44.1018,44.1306,44.0922,44.1018,7660.0
2023-02-24 11:20:00,45.88,45.96,45.88,45.94,46790.0,44.0826,44.1595,44.0826,44.1402,46790.0
2023-02-24 11:30:00,45.92,45.96,45.89,45.93,17500.0,44.121,44.1595,44.0922,44.1306,17500.0
2023-02-24 11:40:00,45.92,46.02,45.92,45.95,12515.0,44.121,44.2171,44.121,44.1498,12515.0
2023-02-24 11:50:00,45.94,45.95,45.91,45.92,29260.0,44.1402,44.1498,44.1114,44.121,29260.0
2023-02-24 12:00:00,45.92,45.94,45.88,45.89,8610.0,44.121,44.1402,44.0826,44.0922,8610.0
2023-02-24 12:10:00,45.89,45.94,45.89,45.94,5500.0,44.0922,44.1402,44.0922,44.1402,5500.0
2023-02-24 12:20:00,45.97,45.98,45.91,45.97,22875.0,44.1691,44.1787,44.1114,44.1691,22875.0
2023-02-24 12:30:00,45.97,45.99,45.95,45.97,39915.0,44.1691,44.1883,44.1498,44.1691,39915.0
2023-02-24 12:40:00,45.97,45.98,45.95,45.95,23545.0,44.1691,44.1787,44.1498,44.1498,23545.0
2023-02-24 12:50:00,45.96,45.97,45.85,45.85,35390.0,44.1595,44.1691,44.0538,44.0538,35390.0
2023-02-24 13:00:00,45.86,45.93,45.84,45.92,27730.0,44.0634,44.1306,44.0442,44.121,27730.0
2023-02-24 13:10:00,45.91,45.94,45.87,45.9,40785.0,44.1114,44.1402,44.073,44.1018,40785.0
2023-02-24 13:20:00,45.89,45.92,45.88,45.9,8000.0,44.0922,44.121,44.0826,44.1018,8000.0
2023-02-24 13:30:00,45.89,45.91,45.86,45.89,26590.0,44.0922,44.1114,44.0634,44.0922,26590.0
2023-02-24 13:40:00,45.89,45.98,45.89,45.95,46290.0,44.0922,44.1787,44.0922,44.1498,46290.0
2023-02-24 13:50:00,45.99,46.03,45.95,45.98,20060.0,44.1883,44.2267,44.1498,44.1787,20060.0
2023-02-24 14:00:00,45.97,46.05,45.96,46.02,29240.0,44.1691,44.2459,44.1595,44.2171,29240.0
2023-02-24 14:10:00,46.0,46.07,45.98,46.07,28775.0,44.1979,44.2651,44.1787,44.2651,28775.0
2023-02-24 14:20:00,46.05,46.08,45.99,46.0,23155.0,44.2459,44.2748,44.1883,44.1979,23155.0
2023-02-24 14:30:00,46.01,46.01,45.95,45.99,52040.0,44.2075,44.2075,44.1498,44.1883,52040.0
2023-02-24 14:40:00,45.98,46.11,45.95,46.09,63815.0,44.1787,44.3036,44.1498,44.2844,63815.0
2023-02-24 14:50:00,46.11,46.16,46.06,46.14,56160.0,44.3036,44.3516,44.2555,44.3324,56160.0
2023-02-24 15:00:00,46.14,46.21,46.14,46.17,114050.0,44.3324,44.3997,44.3324,44.3612,114050.0
2023-02-24 15:10:00,46.16,46.19,46.12,46.19,97130.0,44.3516,44.3804,44.3132,44.3804,97130.0
2023-02-24 15:20:00,46.19,46.19,46.13,46.14,66945.0,44.3804,44.3804,44.3228,44.3324,66945.0
2023-02-24 15:30:00,46.14,46.14,46.05,46.07,185295.0,44.3324,44.3324,44.2459,44.2651,185295.0
2023-02-24 15:40:00,46.07,46.1,46.01,46.03,118150.0,44.2651,44.294,44.2075,44.2267,118150.0
2023-02-24 15:50:00,46.04,46.15,45.98,46.12,360630.0,44.2363,44.342,44.1787,44.3132,360630.0
2023-02-27 09:30:00,46.32,46.76,46.26,46.76,90500.0,44.5054,44.9281,44.4477,44.9281,90500.0
2023-02-27 09:40:00,46.82,46.92,46.5,46.5,33820.0,44.9858,45.0818,44.6783,44.6783,33820.0
2023-02-27 09:50:00,46.54,46.78,46.54,46.76,47850.0,44.7167,44.9473,44.7167,44.9281,47850.0
2023-02-27 10:00:00,46.8,46.9,46.73,46.81,55850.0,44.9665,45.0626,44.8993,44.9762,55850.0
2023-02-27 10:10:00,46.82,46.96,46.81,46.96,32110.0,44.9858,45.1203,44.9762,45.1203,32110.0
2023-02-27 10:20:00,46.91,46.92,46.78,46.78,26865.0,45.0722,45.0818,44.9473,44.9473,26865.0
2023-02-27 10:30:00,46.79,46.82,46.66,46.74,30590.0,44.9569,44.9858,44.832,44.9089,30590.0
2023-02-27 10:40:00,46.72,46.76,46.67,46.76,28055.0,44.8897,44.9281,44.8416,44.9281,28055.0
2023-02-27 10:50:00,46.76,46.83,46.71,46.83,39520.0,44.9281,44.9954,44.8801,44.9954,39520.0
2023-02-27 11:00:00,46.85,46.9,46.8,46.8,39855.0,45.0146,45.0626,44.9665,44.9665,39855.0
2023-02-27 11:10:00,46.8,46.81,46.7,46.74,36075.0,44.9665,44.9762,44.8705,44.9089,36075.0
2023-02-27 11:20:00,46.76,46.83,46.72,46.76,26460.0,44.9281,44.9954,44.8897,44.9281,26460.0
2023-02-27 11:30:00,46.77,46.83,46.73,46.76,23870.0,44.9377,44.9954,44.8993,44.9281,23870.0
2023-02-27 11:40:00,46.79,46.79,46.72,46.78,22925.0,44.9569,44.9569,44.8897,44.9473,22925.0
2023-02-27 11:50:00,46.77,46.8,46.72,46.74,33225.0,44.9377,44.9665,44.8897,44.9089,33225.0
2023-02-27 12:00:00,46.75,46.79,46.69,46.79,68640.0,44.9185,44.9569,44.8609,44.9569,68640.0
2023-02-27 12:10:00,46.78,46.8,46.74,46.75,29460.0,44.9473,44.9665,44.9089,44.9185,29460.0
2023-02-27 12:20:00,46.74,46.76,46.72,46.74,22005.0,44.9089,44.9281,44.8897,44.9089,22005.0
2023-02-27 12:30:00,46.74,46.77,46.74,46.75,17240.0,44.9089,44.9377,44.9089,44.9185,17240.0
2023-02-27 12:40:00,46.76,46.86,46.74,46.84,21600.0,44.9281,45.0242,44.9089,45.005,21600.0
2023-02-27 12:50:00,46.86,46.91,46.83,46.89,25115.0,45.0242,45.0722,44.9954,45.053,25115.0
2023-02-27 13:00:00,46.88,46.88,46.84,46.87,64360.0,45.0434,45.0434,45.005,45.0338,64360.0
2023-02-27 13:10:00,46.87,46.97,46.87,46.96,16780.0,45.0338,45.1299,45.0338,45.1203,16780.0
2023-02-27 13:20:00,46.95,46.97,46.89,46.91,20000.0,45.1107,45.1299,45.053,45.0722,20000.0
2023-02-27 13:30:00,46.91,46.92,46.84,46.87,23000.0,45.0722,45.0818,45.005,45.0338,23000.0
2023-02-27 13:40:00,46.88,46.88,46.82,46.82,27080.0,45.0434,45.0434,44.9858,44.9858,27080.0
2023-02-27 13:50:00,46.8,46.91,46.8,46.89,22745.0,44.9665,45.0722,44.9665,45.053,22745.0
2023-02-27 14:00:00,46.9,46.94,46.87,46.87,26295.0,45.0626,45.1011,45.0338,45.0338,26295.0
2023-02-27 14:10:00,46.91,46.91,46.8,46.8,29295.0,45.0722,45.0722,44.9665,44.9665,29295.0
2023-02-27 14:20:00,46.79,46.84,46.79,46.82,21820.0,44.9569,45.005,44.9569,44.9858,21820.0
2023-02-27 14:30:00,46.84,46.9,46.83,46.87,37085.0,45.005,45.0626,44.9954,45.0338,37085.0
2023-02-27 14:40:00,46.83,46.86,46.73,46.77,20135.0,44.9954,45.0242,44.8993,44.9377,20135.0
2023-02-27 14:50:00,46.76,46.8,46.7,46.73,29525.0,44.9281,44.9665,44.8705,44.8993,29525.0
2023-02-27 15:00:00,46.73,46.79,46.71,46.77,45190.0,44.8993,44.9569,44.8801,44.9377,45190.0
2023-02-27 15:10:00,46.76,46.8,46.75,46.76,34130.0,44.9281,44.9665,44.9185,44.9281,34130.0
2023-02-27 15:20:00,46.76,46.8,46.74,46.79,48635.0,44.9281,44.9665,44.9089,44.9569,48635.0
2023-02-27 15:30:00,46.79,46.79,46.72,46.75,69505.0,44.9569,44.9569,44.8897,44.9185,69505.0
2023-02-27 15:40:00,46.76,46.85,46.75,46.81,60400.0,44.9281,45.0146,44.9185,44.9762,60400.0
2023-02-27 15:50:00,46.8,46.92,46.72,46.89,254170.0,44.9665,45.0818,44.8897,45.053,254170.0
2023-02-28 09:30:00,47.01,47.09,46.8,46.84,89995.0,45.1683,45.2452,44.9665,45.005,89995.0
2023-02-28 09:40:00,46.9,46.96,46.83,46.96,18920.0,45.0626,45.1203,44.9954,45.1203,18920.0
2023-02-28 09:50:00,46.96,47.02,46.9,46.91,20970.0,45.1203,45.1779,45.0626,45.0722,20970.0
2023-02-28 10:00:00,46.91,47.0,46.89,46.99,21410.0,45.0722,45.1587,45.053,45.1491,21410.0
2023-02-28 10:10:00,46.97,46.98,46.87,46.98,39675.0,45.1299,45.1395,45.0338,45.1395,39675.0
2023-02-28 10:20:00,47.0,47.17,47.0,47.17,36165.0,45.1587,45.3221,45.1587,45.3221,36165.0
2023-02-28 10:30:00,47.15,47.15,47.01,47.06,30340.0,45.3028,45.3028,45.1683,45.2164,30340.0
2023-02-28 10:40:00,47.05,47.06,46.97,47.03,28855.0,45.2068,45.2164,45.1299,45.1875,28855.0
2023-02-28 10:50:00,47.0,47.15,46.96,47.15,50485.0,45.1587,45.3028,45.1203,45.3028,50485.0
2023-02-28 11:00:00,47.15,47.2,47.12,47.16,35370.0,45.3028,45.3509,45.274,45.3124,35370.0
2023-02-28 11:10:00,47.19,47.23,47.16,47.17,19445.0,45.3413,45.3797,45.3124,45.3221,19445.0
2023-02-28 11:20:00,47.18,47.2,47.06,47.1,27130.0,45.3317,45.3509,45.2164,45.2548,27130.0
2023-02-28 11:30:00,47.11,47.15,47.05,47.05,14025.0,45.2644,45.3028,45.2068,45.2068,14025.0
2023-02-28 11:40:00,47.05,47.1,47.01,47.1,38720.0,45.2068,45.2548,45.1683,45.2548,38720.0
2023-02-28 11:50:00,47.11,47.17,47.08,47.08,25085.0,45.2644,45.3221,45.2356,45.2356,25085.0
2023-02-28 12:00:00,47.1,47.14,47.08,47.12,19325.0,45.2548,45.2932,45.2356,45.274,19325.0
2023-02-28 12:10:00,47.13,47.21,47.13,47.19,13425.0,45.2836,45.3605,45.2836,45.3413,13425.0
2023-02-28 12:20:00,47.15,47.22,47.15,47.19,6545.0,45.3028,45.3701,45.3028,45.3413,6545.0
2023-02-28 12:30:00,47.17,47.17,47.05,47.05,4065.0,45.3221,45.3221,45.2068,45.2068,4065.0
2023-02-28 12:40:00,47.05,47.06,47.02,47.02,13590.0,45.2068,45.2164,45.1779,45.1779,13590.0
2023-02-28 12:50:00,47.01,47.09,47.01,47.08,6500.0,45.1683,45.2452,45.1683,45.2356,6500.0
2023-02-28 13:00:00,47.08,47.13,47.08,47.08,39095.0,45.2356,45.2836,45.2356,45.2356,39095.0
2023-02-28 13:10:00,47.08,47.15,47.07,47.07,11095.0,45.2356,45.3028,45.226,45.226,11095.0
2023-02-28 13:20:00,47.08,47.08,47.02,47.04,9220.0,45.2356,45.2356,45.1779,45.1971,9220.0
2023-02-28 13:30:00,47.05,47.09,47.03,47.05,21515.0,45.2068,45.2452,45.1875,45.2068,21515.0
2023-02-28 13:40:00,47.05,47.05,46.98,46.98,23775.0,45.2068,45.2068,45.1395,45.1395,23775.0
2023-02-28 13:50:00,46.96,47.0,46.95,46.97,21115.0,45.1203,45.1587,45.1107,45.1299,21115.0
2023-02-28 14:00:00,46.98,46.99,46.87,46.88,17120.0,45.1395,45.1491,45.0338,45.0434,17120.0
2023-02-28 14:10:00,46.88,46.9,46.8,46.8,18480.0,45.0434,45.0626,44.9665,44.9665,18480.0
2023-02-28 14:20:00,46.81,46.87,46.79,46.86,33180.0,44.9762,45.0338,44.9569,45.0242,33180.0
2023-02-28 14:30:00,46.85,46.91,46.83,46.9,29530.0,45.0146,45.0722,44.9954,45.0626,29530.0
2023-02-28 14:40:00,46.87,46.87,46.83,46.84,25470.0,45.0338,45.0338,44.9954,45.005,25470.0
2023-02-28 14:50:00,46.84,46.86,46.77,46.8,33080.0,45.005,45.0242,44.9377,44.9665,33080.0
2023-02-28 15:00:00,46.79,46.83,46.76,46.81,30555.0,44.9569,44.9954,44.9281,44.9762,30555.0
2023-02-28 15:10:00,46.82,46.86,46.81,46.82,38860.0,44.9858,45.0242,44.9762,44.9858,38860.0
2023-02-28 15:20:00,46.82,46.85,46.79,46.85,30020.0,44.9858,45.0146,44.9569,45.0146,30020.0
2023-02-28 15:30:00,46.84,46.84,46.73,46.76,38235.0,45.005,45.005,44.8993,44.9281,38235.0
2023-02-28 15:40:00,46.77,46.83,46.75,46.76,49965.0,44.9377,44.9954,44.9185,44.9281,49965.0
2023-02-28 15:50:00,46.7,46.77,46.63,46.65,382895.0,44.8705,44.9377,44.8032,44.8224,382895.0
2023-03-01 09:30:00,46.19,46.27,45.92,46.08,139535.0,44.3804,44.4573,44.121,44.2748,139535.0
2023-03-01 09:40:00,46.04,46.08,45.86,46.08,118790.0,44.2363,44.2748,44.0634,44.2748,118790.0
2023-03-01 09:50:00,46.05,46.12,45.9,45.96,46030.0,44.2459,44.3132,44.1018,44.1595,46030.0
2023-03-01 10:00:00,45.95,46.0,45.68,45.68,82030.0,44.1498,44.1979,43.8904,43.8904,82030.0
2023-03-01 10:10:00,45.71,45.71,45.54,45.6,140800.0,43.9192,43.9192,43.7559,43.8136,140800.0
2023-03-01 10:20:00,45.61,45.63,45.54,45.54,90035.0,43.8232,43.8424,43.7559,43.7559,90035.0
2023-03-01 10:30:00,45.54,45.56,45.48,45.48,71130.0,43.7559,43.7751,43.6983,43.6983,71130.0
2023-03-01 10:40:00,45.5,45.76,45.5,45.74,117320.0,43.7175,43.9673,43.7175,43.9481,117320.0
2023-03-01 10:50:00,45.74,45.74,45.56,45.56,68855.0,43.9481,43.9481,43.7751,43.7751,68855.0
2023-03-01 11:00:00,45.59,45.63,45.54,45.57,60410.0,43.8039,43.8424,43.7559,43.7847,60410.0
2023-03-01 11:10:00,45.56,45.56,45.2,45.2,99500.0,43.7751,43.7751,43.4292,43.4292,99500.0
2023-03-01 11:20:00,45.24,45.38,45.17,45.37,49630.0,43.4677,43.6022,43.4004,43.5926,49630.0
2023-03-01 11:30:00,45.34,45.49,45.31,45.48,25040.0,43.5637,43.7079,43.5349,43.6983,25040.0
2023-03-01 11:40:00,45.5,45.62,45.49,45.61,48180.0,43.7175,43.8328,43.7079,43.8232,48180.0
2023-03-01 11:50:00,45.61,45.61,45.49,45.51,66600.0,43.8232,43.8232,43.7079,43.7271,66600.0
2023-03-01 12:00:00,45.51,45.56,45.43,45.53,83150.0,43.7271,43.7751,43.6502,43.7463,83150.0
2023-03-01 12:10:00,45.58,45.63,45.48,45.61,92600.0,43.7943,43.8424,43.6983,43.8232,92600.0
2023-03-01 12:20:00,45.61,45.69,45.54,45.68,87955.0,43.8232,43.9,43.7559,43.8904,87955.0
2023-03-01 12:30:00,45.69,45.69,45.47,45.6,88085.0,43.9,43.9,43.6887,43.8136,88085.0
2023-03-01 12:40:00,45.58,45.62,45.48,45.52,135430.0,43.7943,43.8328,43.6983,43.7367,135430.0
2023-03-01 12:50:00,45.51,45.51,45.4,45.4,44440.0,43.7271,43.7271,43.6214,43.6214,44440.0
2023-03-01 13:00:00,45.38,45.38,45.25,45.28,41410.0,43.6022,43.6022,43.4773,43.5061,41410.0
2023-03-01 13:10:00,45.29,45.35,45.27,45.27,24395.0,43.5157,43.5734,43.4965,43.4965,24395.0
2023-03-01 13:20:00,45.25,45.25,45.18,45.2,31575.0,43.4773,43.4773,43.41,43.4292,31575.0
2023-03-01 13:30:00,45.2,45.2,45.09,45.11,26585.0,43.4292,43.4292,43.3235,43.3428,26585.0
2023-03-01 13:40:00,45.12,45.15,45.08,45.09,29480.0,43.3524,43.3812,43.3139,43.3235,29480.0
2023-03-01 13:50:00,45.1,45.14,45.07,45.14,21420.0,43.3331,43.3716,43.3043,43.3716,21420.0
2023-03-01 14:00:00,45.13,45.14,45.04,45.11,43735.0,43.362,43.3716,43.2755,43.3428,43735.0
2023-03-01 14:10:00,45.12,45.25,45.11,45.2,47835.0,43.3524,43.4773,43.3428,43.4292,47835.0
2023-03-01 14:20:00,45.19,45.2,45.09,45.09,32965.0,43.4196,43.4292,43.3235,43.3235,32965.0
2023-03-01 14:30:00,45.09,45.13,45.05,45.07,51210.0,43.3235,43.362,43.2851,43.3043,51210.0
2023-03-01 14:40:00,45.06,45.06,44.97,45.02,53660.0,43.2947,43.2947,43.2082,43.2563,53660.0
2023-03-01 14:50:00,45.01,45.04,45.0,45.02,80440.0,43.2467,43.2755,43.2371,43.2563,80440.0
2023-03-01 15:00:00,45.03,45.07,45.0,45.07,73540.0,43.2659,43.3043,43.2371,43.3043,73540.0
2023-03-01 15:10:00,45.08,45.12,45.03,45.05,33435.0,43.3139,43.3524,43.2659,43.2851,33435.0
2023-03-01 15:20:00,45.05,45.05,44.99,45.0,96635.0,43.2851,43.2851,43.2275,43.2371,96635.0
2023-03-01 15:30:00,45.01,45.07,45.0,45.03,92745.0,43.2467,43.3043,43.2371,43.2659,92745.0
2023-03-01 15:40:00,45.02,45.13,45.0,45.11,122000.0,43.2563,43.362,43.2371,43.3428,122000.0
2023-03-01 15:50:00,45.09,45.16,45.02,45.15,590370.0,43.3235,43.3908,43.2563,43.3812,590370.0
2023-03-02 09:30:00,45.07,45.07,44.74,44.8,126360.0,43.3043,43.3043,42.9872,43.0449,126360.0
2023-03-02 09:40:00,44.85,45.08,44.85,45.08,29830.0,43.0929,43.3139,43.0929,43.3139,29830.0
2023-03-02 09:50:00,45.04,45.16,45.03,45.13,30700.0,43.2755,43.3908,43.2659,43.362,30700.0
2023-03-02 10:00:00,45.16,45.23,45.16,45.22,35005.0,43.3908,43.4581,43.3908,43.4484,35005.0
2023-03-02 10:10:00,45.22,45.25,45.09,45.09,32420.0,43.4484,43.4773,43.3235,43.3235,32420.0
2023-03-02 10:20:00,45.09,45.33,45.08,45.33,50300.0,43.3235,43.5541,43.3139,43.5541,50300.0
2023-03-02 10:30:00,45.31,45.39,45.26,45.37,100400.0,43.5349,43.6118,43.4869,43.5926,100400.0
2023-03-02 10:40:00,45.37,45.43,45.36,45.42,33140.0,43.5926,43.6502,43.583,43.6406,33140.0
2023-03-02 10:50:00,45.43,45.55,45.43,45.5,46155.0,43.6502,43.7655,43.6502,43.7175,46155.0
2023-03-02 11:00:00,45.48,45.48,45.38,45.41,19575.0,43.6983,43.6983,43.6022,43.631,19575.0
2023-03-02 11:10:00,45.41,45.41,45.35,45.36,15410.0,43.631,43.631,43.5734,43.583,15410.0
2023-03-02 11:20:00,45.38,45.38,45.26,45.28,31350.0,43.6022,43.6022,43.4869,43.5061,31350.0
2023-03-02 11:30:00,45.29,45.3,45.21,45.21,18830.0,43.5157,43.5253,43.4388,43.4388,18830.0
2023-03-02 11:40:00,45.2,45.29,45.2,45.27,17625.0,43.4292,43.5157,43.4292,43.4965,17625.0
2023-03-02 11:50:00,45.29,45.34,45.26,45.34,16185.0,43.5157,43.5637,43.4869,43.5637,16185.0
2023-03-02 12:00:00,45.34,45.38,45.23,45.29,114065.0,43.5637,43.6022,43.4581,43.5157,114065.0
2023-03-02 12:10:00,45.3,45.42,45.29,45.39,77270.0,43.5253,43.6406,43.5157,43.6118,77270.0
2023-03-02 12:20:00,45.42,45.54,45.42,45.53,10965.0,43.6406,43.7559,43.6406,43.7463,10965.0
2023-03-02 12:30:00,45.5,45.57,45.5,45.5,11750.0,43.7175,43.7847,43.7175,43.7175,11750.0
2023-03-02 12:40:00,45.48,45.56,45.48,45.53,19100.0,43.6983,43.7751,43.6983,43.7463,19100.0
2023-03-02 12:50:00,45.56,45.57,45.54,45.54,18000.0,43.7751,43.7847,43.7559,43.7559,18000.0
2023-03-02 13:00:00,45.56,45.56,45.47,45.47,17225.0,43.7751,43.7751,43.6887,43.6887,17225.0
2023-03-02 13:10:00,45.47,45.47,45.4,45.41,19230.0,43.6887,43.6887,43.6214,43.631,19230.0
2023-03-02 13:20:00,45.39,45.39,45.3,45.31,22205.0,43.6118,43.6118,43.5253,43.5349,22205.0
2023-03-02 13:30:00,45.31,45.46,45.27,45.36,71945.0,43.5349,43.679,43.4965,43.583,71945.0
2023-03-02 13:40:00,45.37,45.44,45.37,45.44,22425.0,43.5926,43.6598,43.5926,43.6598,22425.0
2023-03-02 13:50:00,45.43,45.55,45.42,45.55,11775.0,43.6502,43.7655,43.6406,43.7655,11775.0
2023-03-02 14:00:00,45.57,45.64,45.53,45.54,19415.0,43.7847,43.852,43.7463,43.7559,19415.0
2023-03-02 14:10:00,45.57,45.59,45.52,45.58,35425.0,43.7847,43.8039,43.7367,43.7943,35425.0
2023-03-02 14:20:00,45.56,45.69,45.56,45.68,14730.0,43.7751,43.9,43.7751,43.8904,14730.0
2023-03-02 14:30:00,45.69,45.7,45.57,45.61,20820.0,43.9,43.9096,43.7847,43.8232,20820.0
2023-03-02 14:40:00,45.6,45.62,45.57,45.61,19605.0,43.8136,43.8328,43.7847,43.8232,19605.0
2023-03-02 14:50:00,45.62,45.65,45.58,45.63,27145.0,43.8328,43.8616,43.7943,43.8424,27145.0
2023-03-02 15:00:00,45.64,45.66,45.52,45.53,88270.0,43.852,43.8712,43.7367,43.7463,88270.0
2023-03-02 15:10:00,45.55,45.66,45.55,45.59,42580.0,43.7655,43.8712,43.7655,43.8039,42580.0
2023-03-02 15:20:00,45.59,45.66,45.55,45.64,23660.0,43.8039,43.8712,43.7655,43.852,23660.0
2023-03-02 15:30:00,45.65,45.8,45.65,45.8,33480.0,43.8616,44.0057,43.8616,44.0057,33480.0
2023-03-02 15:40:00,45.77,45.78,45.69,45.75,64255.0,43.9769,43.9865,43.9,43.9577,64255.0
2023-03-02 15:50:00,45.75,45.75,45.59,45.72,236390.0,43.9577,43.9577,43.8039,43.9289,236390.0
2023-03-03 09:30:00,45.83,45.92,45.68,45.68,54585.0,44.0345,44.121,43.8904,43.8904,54585.0
2023-03-03 09:40:00,45.68,45.71,45.6,45.67,23120.0,43.8904,43.9192,43.8136,43.8808,23120.0
2023-03-03 09:50:00,45.69,45.77,45.66,45.7,18500.0,43.9,43.9769,43.8712,43.9096,18500.0
2023-03-03 10:00:00,45.73,45.73,45.59,45.64,19645.0,43.9385,43.9385,43.8039,43.852,19645.0
2023-03-03 10:10:00,45.67,45.79,45.64,45.77,23150.0,43.8808,43.9961,43.852,43.9769,23150.0
2023-03-03 10:20:00,45.75,45.78,45.73,45.78,28785.0,43.9577,43.9865,43.9385,43.9865,28785.0
2023-03-03 10:30:00,45.77,45.86,45.77,45.79,16170.0,43.9769,44.0634,43.9769,43.9961,16170.0
2023-03-03 10:40:00,45.79,45.94,45.76,45.92,18740.0,43.9961,44.1402,43.9673,44.121,18740.0
2023-03-03 10:50:00,45.9,45.94,45.86,45.92,19125.0,44.1018,44.1402,44.0634,44.121,19125.0
2023-03-03 11:00:00,45.97,46.01,45.9,45.96,24250.0,44.1691,44.2075,44.1018,44.1595,24250.0
2023-03-03 11:10:00,45.96,45.97,45.92,45.97,8005.0,44.1595,44.1691,44.121,44.1691,8005.0
2023-03-03 11:20:00,45.97,45.97,45.94,45.97,17870.0,44.1691,44.1691,44.1402,44.1691,17870.0
2023-03-03 11:30:00,45.96,45.99,45.88,45.88,34175.0,44.1595,44.1883,44.0826,44.0826,34175.0
2023-03-03 11:40:00,45.91,45.91,45.9,45.91,1500.0,44.1114,44.1114,44.1018,44.1114,1500.0
2023-03-03 11:50:00,45.94,46.03,45.86,46.03,13000.0,44.1402,44.2267,44.0634,44.2267,13000.0
2023-03-03 12:00:00,46.02,46.03,45.97,45.97,11915.0,44.2171,44.2267,44.1691,44.1691,11915.0
2023-03-03 12:10:00,46.0,46.05,46.0,46.03,13050.0,44.1979,44.2459,44.1979,44.2267,13050.0
2023-03-03 12:20:00,46.02,46.02,45.96,45.97,8000.0,44.2171,44.2171,44.1595,44.1691,8000.0
2023-03-03 12:30:00,45.94,45.98,45.94,45.94,6500.0,44.1402,44.1787,44.1402,44.1402,6500.0
2023-03-03 12:40:00,45.94,45.94,45.85,45.85,15090.0,44.1402,44.1402,44.0538,44.0538,15090.0
2023-03-03 12:50:00,45.84,45.88,45.84,45.87,9275.0,44.0442,44.0826,44.0442,44.073,9275.0
2023-03-03 13:00:00,45.87,45.88,45.85,45.85,2500.0,44.073,44.0826,44.0538,44.0538,2500.0
2023-03-03 13:10:00,45.88,45.91,45.83,45.87,31035.0,44.0826,44.1114,44.0345,44.073,31035.0
2023-03-03 13:20:00,45.88,45.88,45.84,45.85,9435.0,44.0826,44.0826,44.0442,44.0538,9435.0
2023-03-03 13:30:00,45.84,45.84,45.72,45.75,20550.0,44.0442,44.0442,43.9289,43.9577,20550.0
2023-03-03 13:40:00,45.73,45.79,45.73,45.78,14585.0,43.9385,43.9961,43.9385,43.9865,14585.0
2023-03-03 13:50:00,45.76,45.76,45.71,45.71,16140.0,43.9673,43.9673,43.9192,43.9192,16140.0
2023-03-03 14:00:00,45.71,45.85,45.7,45.85,39765.0,43.9192,44.0538,43.9096,44.0538,39765.0
2023-03-03 14:10:00,45.84,45.94,45.84,45.91,33260.0,44.0442,44.1402,44.0442,44.1114,33260.0
2023-03-03 14:20:00,45.9,45.96,45.89,45.96,22340.0,44.1018,44.1595,44.0922,44.1595,22340.0
2023-03-03 14:30:00,45.96,45.98,45.85,45.9,40290.0,44.1595,44.1787,44.0538,44.1018,40290.0
2023-03-03 14:40:00,45.87,46.01,45.87,45.98,37825.0,44.073,44.2075,44.073,44.1787,37825.0
2023-03-03 14:50:00,46.0,46.0,45.96,45.99,26310.0,44.1979,44.1979,44.1595,44.1883,26310.0
2023-03-03 15:00:00,46.01,46.05,45.96,46.05,79790.0,44.2075,44.2459,44.1595,44.2459,79790.0
2023-03-03 15:10:00,46.03,46.06,45.97,45.99,64875.0,44.2267,44.2555,44.1691,44.1883,64875.0
2023-03-03 15:20:00,46.0,46.01,45.91,45.93,29175.0,44.1979,44.2075,44.1114,44.1306,29175.0
2023-03-03 15:30:00,45.93,46.0,45.9,45.99,64730.0,44.1306,44.1979,44.1018,44.1883,64730.0
2023-03-03 15:40:00,45.97,45.99,45.91,45.99,139930.0,44.1691,44.1883,44.1114,44.1883,139930.0
2023-03-03 15:50:00,45.97,46.05,45.91,46.03,401690.0,44.1691,44.2459,44.1114,44.2267,401690.0
2023-03-06 09:30:00,46.03,46.31,46.03,46.26,65660.0,44.2267,44.4957,44.2267,44.4477,65660.0
2023-03-06 09:40:00,46.24,46.32,46.19,46.31,22850.0,44.4285,44.5054,44.3804,44.4957,22850.0
2023-03-06 09:50:00,46.31,46.35,46.25,46.27,22360.0,44.4957,44.5342,44.4381,44.4573,22360.0
2023-03-06 10:00:00,46.24,46.29,46.15,46.29,39395.0,44.4285,44.4765,44.342,44.4765,39395.0
2023-03-06 10:10:00,46.29,46.39,46.24,46.34,39340.0,44.4765,44.5726,44.4285,44.5246,39340.0
2023-03-06 10:20:00,46.31,46.31,46.14,46.14,26460.0,44.4957,44.4957,44.3324,44.3324,26460.0
2023-03-06 10:30:00,46.18,46.21,46.16,46.18,31405.0,44.3708,44.3997,44.3516,44.3708,31405.0
2023-03-06 10:40:00,46.17,46.17,46.05,46.11,44445.0,44.3612,44.3612,44.2459,44.3036,44445.0
2023-03-06 10:50:00,46.11,46.17,46.06,46.09,20000.0,44.3036,44.3612,44.2555,44.2844,20000.0
2023-03-06 11:00:00,46.1,46.23,46.09,46.19,37160.0,44.294,44.4189,44.2844,44.3804,37160.0
2023-03-06 11:10:00,46.19,46.22,46.16,46.18,57705.0,44.3804,44.4093,44.3516,44.3708,57705.0
2023-03-06 11:20:00,46.16,46.16,45.98,46.0,31090.0,44.3516,44.3516,44.1787,44.1979,31090.0
2023-03-06 11:30:00,46.0,46.02,45.96,45.99,28675.0,44.1979,44.2171,44.1595,44.1883,28675.0
2023-03-06 11:40:00,45.99,46.03,45.97,45.99,76965.0,44.1883,44.2267,44.1691,44.1883,76965.0
2023-03-06 11:50:00,45.99,46.05,45.95,46.05,49985.0,44.1883,44.2459,44.1498,44.2459,49985.0
2023-03-06 12:00:00,46.06,46.08,46.02,46.07,34300.0,44.2555,44.2748,44.2171,44.2651,34300.0
2023-03-06 12:10:00,46.07,46.08,46.02,46.02,14625.0,44.2651,44.2748,44.2171,44.2171,14625.0
2023-03-06 12:20:00,46.01,46.02,45.97,46.0,23525.0,44.2075,44.2171,44.1691,44.1979,23525.0
2023-03-06 12:30:00,46.0,46.02,45.97,46.01,32825.0,44.1979,44.2171,44.1691,44.2075,32825.0
2023-03-06 12:40:00,46.01,46.04,45.97,45.97,34000.0,44.2075,44.2363,44.1691,44.1691,34000.0
2023-03-06 12:50:00,45.96,45.99,45.92,45.92,15000.0,44.1595,44.1883,44.121,44.121,15000.0
2023-03-06 13:00:00,45.93,45.93,45.81,45.82,15000.0,44.1306,44.1306,44.0153,44.0249,15000.0
2023-03-06 13:10:00,45.82,45.9,45.81,45.9,15895.0,44.0249,44.1018,44.0153,44.1018,15895.0
2023-03-06 13:20:00,45.87,45.87,45.79,45.79,9105.0,44.073,44.073,43.9961,43.9961,9105.0
2023-03-06 13:30:00,45.76,45.79,45.71,45.72,24830.0,43.9673,43.9961,43.9192,43.9289,24830.0
2023-03-06 13:40:00,45.7,45.74,45.69,45.73,13275.0,43.9096,43.9481,43.9,43.9385,13275.0
2023-03-06 13:50:00,45.72,45.76,45.71,45.72,18220.0,43.9289,43.9673,43.9192,43.9289,18220.0
2023-03-06 14:00:00,45.72,45.84,45.72,45.81,17710.0,43.9289,44.0442,43.9289,44.0153,17710.0
2023-03-06 14:10:00,45.8,45.81,45.75,45.76,18170.0,44.0057,44.0153,43.9577,43.9673,18170.0
2023-03-06 14:20:00,45.77,45.77,45.64,45.66,29520.0,43.9769,43.9769,43.852,43.8712,29520.0
2023-03-06 14:30:00,45.66,45.73,45.63,45.67,44560.0,43.8712,43.9385,43.8424,43.8808,44560.0
2023-03-06 14:40:00,45.67,45.73,45.67,45.72,21265.0,43.8808,43.9385,43.8808,43.9289,21265.0
2023-03-06 14:50:00,45.72,45.76,45.7,45.73,68090.0,43.9289,43.9673,43.9096,43.9385,68090.0
2023-03-06 15:00:00,45.73,45.76,45.68,45.71,25495.0,43.9385,43.9673,43.8904,43.9192,25495.0
2023-03-06 15:10:00,45.72,45.79,45.63,45.64,30185.0,43.9289,43.9961,43.8424,43.852,30185.0
2023-03-06 15:20:00,45.63,45.7,45.63,45.66,39910.0,43.8424,43.9096,43.8424,43.8712,39910.0
2023-03-06 15:30:00,45.66,45.78,45.65,45.76,46495.0,43.8712,43.9865,43.8616,43.9673,46495.0
2023-03-06 15:40:00,45.77,45.86,45.76,45.79,107375.0,43.9769,44.0634,43.9673,43.9961,107375.0
2023-03-06 15:50:00,45.81,45.86,45.67,45.74,270870.0,44.0153,44.0634,43.8808,43.9481,270870.0
2023-03-07 09:30:00,46.07,46.21,45.88,46.0,111835.0,44.2651,44.3997,44.0826,44.1979,111835.0
2023-03-07 09:40:00,46.0,46.14,45.99,46.06,67985.0,44.1979,44.3324,44.1883,44.2555,67985.0
2023-03-07 09:50:00,46.07,46.13,45.97,46.01,58125.0,44.2651,44.3228,44.1691,44.2075,58125.0
2023-03-07 10:00:00,46.02,46.04,45.76,45.82,62980.0,44.2171,44.2363,43.9673,44.0249,62980.0
2023-03-07 10:10:00,45.82,45.89,45.77,45.83,36390.0,44.0249,44.0922,43.9769,44.0345,36390.0
2023-03-07 10:20:00,45.85,45.96,45.8,45.83,104425.0,44.0538,44.1595,44.0057,44.0345,104425.0
2023-03-07 10:30:00,45.88,45.96,45.85,45.85,29750.0,44.0826,44.1595,44.0538,44.0538,29750.0
2023-03-07 10:40:00,45.83,45.84,45.7,45.79,26460.0,44.0345,44.0442,43.9096,43.9961,26460.0
2023-03-07 10:50:00,45.77,45.77,45.62,45.62,36805.0,43.9769,43.9769,43.8328,43.8328,36805.0
2023-03-07 11:00:00,45.63,45.71,45.62,45.62,48075.0,43.8424,43.9192,43.8328,43.8328,48075.0
2023-03-07 11:10:00,45.63,45.67,45.57,45.62,38280.0,43.8424,43.8808,43.7847,43.8328,38280.0
2023-03-07 11:20:00,45.63,45.65,45.55,45.56,96790.0,43.8424,43.8616,43.7655,43.7751,96790.0
2023-03-07 11:30:00,45.58,45.63,45.53,45.59,41060.0,43.7943,43.8424,43.7463,43.8039,41060.0
2023-03-07 11:40:00,45.57,45.62,45.52,45.61,63825.0,43.7847,43.8328,43.7367,43.8232,63825.0
2023-03-07 11:50:00,45.61,45.78,45.53,45.74,119740.0,43.8232,43.9865,43.7463,43.9481,119740.0
2023-03-07 12:00:00,45.74,45.81,45.72,45.76,22650.0,43.9481,44.0153,43.9289,43.9673,22650.0
2023-03-07 12:10:00,45.74,45.83,45.73,45.83,25525.0,43.9481,44.0345,43.9385,44.0345,25525.0
2023-03-07 12:20:00,45.85,45.96,45.85,45.89,56260.0,44.0538,44.1595,44.0538,44.0922,56260.0
2023-03-07 12:30:00,45.87,45.92,45.82,45.85,46715.0,44.073,44.121,44.0249,44.0538,46715.0
2023-03-07 12:40:00,45.87,45.88,45.82,45.84,23490.0,44.073,44.0826,44.0249,44.0442,23490.0
2023-03-07 12:50:00,45.84,45.86,45.8,45.8,8075.0,44.0442,44.0634,44.0057,44.0057,8075.0
2023-03-07 13:00:00,45.78,45.79,45.73,45.73,14285.0,43.9865,43.9961,43.9385,43.9385,14285.0
2023-03-07 13:10:00,45.74,45.8,45.72,45.8,17990.0,43.9481,44.0057,43.9289,44.0057,17990.0
2023-03-07 13:20:00,45.78,45.89,45.74,45.81,56455.0,43.9865,44.0922,43.9481,44.0153,56455.0
2023-03-07 13:30:00,45.81,45.84,45.77,45.82,16205.0,44.0153,44.0442,43.9769,44.0249,16205.0
2023-03-07 13:40:00,45.82,45.82,45.72,45.73,23705.0,44.0249,44.0249,43.9289,43.9385,23705.0
2023-03-07 13:50:00,45.73,45.79,45.73,45.77,17250.0,43.9385,43.9961,43.9385,43.9769,17250.0
2023-03-07 14:00:00,45.82,45.86,45.75,45.75,40385.0,44.0249,44.0634,43.9577,43.9577,40385.0
2023-03-07 14:10:00,45.74,45.79,45.74,45.76,14805.0,43.9481,43.9961,43.9481,43.9673,14805.0
2023-03-07 14:20:00,45.76,45.76,45.69,45.7,15915.0,43.9673,43.9673,43.9,43.9096,15915.0
2023-03-07 14:30:00,45.7,45.7,45.66,45.66,25105.0,43.9096,43.9096,43.8712,43.8712,25105.0
2023-03-07 14:40:00,45.66,45.73,45.66,45.72,168080.0,43.8712,43.9385,43.8712,43.9289,168080.0
2023-03-07 14:50:00,45.72,45.8,45.71,45.8,77175.0,43.9289,44.0057,43.9192,44.0057,77175.0
2023-03-07 15:00:00,45.78,45.85,45.78,45.84,31465.0,43.9865,44.0538,43.9865,44.0442,31465.0
2023-03-07 15:10:00,45.86,45.91,45.82,45.82,39030.0,44.0634,44.1114,44.0249,44.0249,39030.0
2023-03-07 15:20:00,45.82,45.87,45.76,45.8,96260.0,44.0249,44.073,43.9673,44.0057,96260.0
2023-03-07 15:30:00,45.81,45.89,45.78,45.87,57660.0,44.0153,44.0922,43.9865,44.073,57660.0
2023-03-07 15:40:00,45.88,45.88,45.75,45.78,81280.0,44.0826,44.0826,43.9577,43.9865,81280.0
2023-03-07 15:50:00,45.77,45.77,45.68,45.7,274475.0,43.9769,43.9769,43.8904,43.9096,274475.0
2023-03-08 09:30:00,45.72,45.88,45.58,45.61,138040.0,43.9289,44.0826,43.7943,43.8232,138040.0
2023-03-08 09:40:00,45.57,45.69,45.52,45.65,23550.0,43.7847,43.9,43.7367,43.8616,23550.0
2023-03-08 09:50:00,45.6,45.82,45.57,45.68,30330.0,43.8136,44.0249,43.7847,43.8904,30330.0
2023-03-08 10:00:00,45.66,45.67,45.53,45.65,34700.0,43.8712,43.8808,43.7463,43.8616,34700.0
2023-03-08 10:10:00,45.63,45.8,45.63,45.74,33130.0,43.8424,44.0057,43.8424,43.9481,33130.0
2023-03-08 10:20:00,45.75,45.87,45.71,45.8,46070.0,43.9577,44.073,43.9192,44.0057,46070.0
2023-03-08 10:30:00,45.77,45.86,45.75,45.8,41890.0,43.9769,44.0634,43.9577,44.0057,41890.0
2023-03-08 10:40:00,45.82,45.82,45.71,45.74,32800.0,44.0249,44.0249,43.9192,43.9481,32800.0
2023-03-08 10:50:00,45.75,45.84,45.72,45.72,69925.0,43.9577,44.0442,43.9289,43.9289,69925.0
2023-03-08 11:00:00,45.75,45.76,45.68,45.73,91140.0,43.9577,43.9673,43.8904,43.9385,91140.0
2023-03-08 11:10:00,45.69,45.85,45.67,45.85,35585.0,43.9,44.0538,43.8808,44.0538,35585.0
2023-03-08 11:20:00,45.82,45.9,45.82,45.84,55145.0,44.0249,44.1018,44.0249,44.0442,55145.0
2023-03-08 11:30:00,45.84,45.84,45.68,45.79,103270.0,44.0442,44.0442,43.8904,43.9961,103270.0
2023-03-08 11:40:00,45.77,45.99,45.76,45.99,22070.0,43.9769,44.1883,43.9673,44.1883,22070.0
2023-03-08 11:50:00,45.96,45.98,45.9,45.93,28585.0,44.1595,44.1787,44.1018,44.1306,28585.0
2023-03-08 12:00:00,45.95,45.96,45.88,45.93,75865.0,44.1498,44.1595,44.0826,44.1306,75865.0
2023-03-08 12:10:00,45.9,45.9,45.78,45.8,24650.0,44.1018,44.1018,43.9865,44.0057,24650.0
2023-03-08 12:20:00,45.79,45.81,45.72,45.72,46745.0,43.9961,44.0153,43.9289,43.9289,46745.0
2023-03-08 12:30:00,45.71,45.71,45.65,45.68,42740.0,43.9192,43.9192,43.8616,43.8904,42740.0
2023-03-08 12:40:00,45.68,45.71,45.57,45.57,34615.0,43.8904,43.9192,43.7847,43.7847,34615.0
2023-03-08 12:50:00,45.59,45.68,45.58,45.63,113805.0,43.8039,43.8904,43.7943,43.8424,113805.0
2023-03-08 13:00:00,45.67,45.67,45.63,45.65,7500.0,43.8808,43.8808,43.8424,43.8616,7500.0
2023-03-08 13:10:00,45.66,45.67,45.55,45.57,134185.0,43.8712,43.8808,43.7655,43.7847,134185.0
2023-03-08 13:20:00,45.59,45.6,45.53,45.55,15345.0,43.8039,43.8136,43.7463,43.7655,15345.0
2023-03-08 13:30:00,45.48,45.51,45.46,45.51,28890.0,43.6983,43.7271,43.679,43.7271,28890.0
2023-03-08 13:40:00,45.48,45.51,45.39,45.42,29935.0,43.6983,43.7271,43.6118,43.6406,29935.0
2023-03-08 13:50:00,45.41,45.45,45.38,45.43,11675.0,43.631,43.6694,43.6022,43.6502,11675.0
2023-03-08 14:00:00,45.44,45.52,45.43,45.51,24125.0,43.6598,43.7367,43.6502,43.7271,24125.0
2023-03-08 14:10:00,45.53,45.56,45.5,45.53,14060.0,43.7463,43.7751,43.7175,43.7463,14060.0
2023-03-08 14:20:00,45.52,45.54,45.47,45.51,33375.0,43.7367,43.7559,43.6887,43.7271,33375.0
2023-03-08 14:30:00,45.54,45.55,45.47,45.5,22045.0,43.7559,43.7655,43.6887,43.7175,22045.0
2023-03-08 14:40:00,45.52,45.54,45.48,45.54,20195.0,43.7367,43.7559,43.6983,43.7559,20195.0
2023-03-08 14:50:00,45.52,45.52,45.46,45.48,20500.0,43.7367,43.7367,43.679,43.6983,20500.0
2023-03-08 15:00:00,45.48,45.53,45.48,45.52,27330.0,43.6983,43.7463,43.6983,43.7367,27330.0
2023-03-08 15:10:00,45.51,45.53,45.46,45.48,50935.0,43.7271,43.7463,43.679,43.6983,50935.0
2023-03-08 15:20:00,45.49,45.53,45.48,45.53,33750.0,43.7079,43.7463,43.6983,43.7463,33750.0
2023-03-08 15:30:00,45.54,45.66,45.53,45.66,48200.0,43.7559,43.8712,43.7463,43.8712,48200.0
2023-03-08 15:40:00,45.65,45.7,45.62,45.66,99020.0,43.8616,43.9096,43.8328,43.8712,99020.0
2023-03-08 15:50:00,45.66,45.69,45.63,45.69,168065.0,43.8712,43.9,43.8424,43.9,168065.0
2023-03-09 09:30:00,45.97,46.11,45.88,46.06,86940.0,44.1691,44.3036,44.0826,44.2555,86940.0
2023-03-09 09:40:00,46.07,46.19,46.05,46.11,73750.0,44.2651,44.3804,44.2459,44.3036,73750.0
2023-03-09 09:50:00,46.11,46.21,46.09,46.17,71490.0,44.3036,44.3997,44.2844,44.3612,71490.0
2023-03-09 10:00:00,46.17,46.28,46.15,46.28,38225.0,44.3612,44.4669,44.342,44.4669,38225.0
2023-03-09 10:10:00,46.26,46.34,46.18,46.21,55670.0,44.4477,44.5246,44.3708,44.3997,55670.0
2023-03-09 10:20:00,46.24,46.33,46.01,46.09,48255.0,44.4285,44.515,44.2075,44.2844,48255.0
2023-03-09 10:30:00,46.11,46.19,46.08,46.1,35345.0,44.3036,44.3804,44.2748,44.294,35345.0
2023-03-09 10:40:00,46.1,46.1,45.98,46.07,94530.0,44.294,44.294,44.1787,44.2651,94530.0
2023-03-09 10:50:00,46.08,46.1,46.02,46.04,36060.0,44.2748,44.294,44.2171,44.2363,36060.0
2023-03-09 11:00:00,46.02,46.17,46.02,46.17,49165.0,44.2171,44.3612,44.2171,44.3612,49165.0
2023-03-09 11:10:00,46.16,46.27,46.15,46.21,69550.0,44.3516,44.4573,44.342,44.3997,69550.0
2023-03-09 11:20:00,46.22,46.26,46.17,46.2,21985.0,44.4093,44.4477,44.3612,44.3901,21985.0
2023-03-09 11:30:00,46.2,46.29,46.18,46.29,17595.0,44.3901,44.4765,44.3708,44.4765,17595.0
2023-03-09 11:40:00,46.28,46.32,46.18,46.19,20405.0,44.4669,44.5054,44.3708,44.3804,20405.0
2023-03-09 11:50:00,46.18,46.24,46.16,46.19,45275.0,44.3708,44.4285,44.3516,44.3804,45275.0
2023-03-09 12:00:00,46.19,46.22,46.11,46.16,18725.0,44.3804,44.4093,44.3036,44.3516,18725.0
2023-03-09 12:10:00,46.17,46.24,46.17,46.23,17660.0,44.3612,44.4285,44.3612,44.4189,17660.0
2023-03-09 12:20:00,46.23,46.29,46.2,46.28,42500.0,44.4189,44.4765,44.3901,44.4669,42500.0
2023-03-09 12:30:00,46.27,46.28,46.22,46.23,10525.0,44.4573,44.4669,44.4093,44.4189,10525.0
2023-03-09 12:40:00,46.2,46.2,46.1,46.13,18410.0,44.3901,44.3901,44.294,44.3228,18410.0
2023-03-09 12:50:00,46.12,46.18,46.12,46.17,11500.0,44.3132,44.3708,44.3132,44.3612,11500.0
2023-03-09 13:00:00,46.16,46.25,46.16,46.19,22420.0,44.3516,44.4381,44.3516,44.3804,22420.0
2023-03-09 13:10:00,46.2,46.23,46.13,46.13,16200.0,44.3901,44.4189,44.3228,44.3228,16200.0
2023-03-09 13:20:00,46.15,46.16,46.07,46.12,37905.0,44.342,44.3516,44.2651,44.3132,37905.0
2023-03-09 13:30:00,46.11,46.12,46.05,46.05,33920.0,44.3036,44.3132,44.2459,44.2459,33920.0
2023-03-09 13:40:00,46.03,46.09,45.96,45.97,72265.0,44.2267,44.2844,44.1595,44.1691,72265.0
2023-03-09 13:50:00,45.96,46.04,45.92,46.04,25135.0,44.1595,44.2363,44.121,44.2363,25135.0
2023-03-09 14:00:00,46.05,46.05,45.85,45.87,67165.0,44.2459,44.2459,44.0538,44.073,67165.0
2023-03-09 14:10:00,45.86,45.93,45.83,45.84,26490.0,44.0634,44.1306,44.0345,44.0442,26490.0
2023-03-09 14:20:00,45.84,45.9,45.77,45.88,35210.0,44.0442,44.1018,43.9769,44.0826,35210.0
2023-03-09 14:30:00,45.88,45.88,45.81,45.84,49675.0,44.0826,44.0826,44.0153,44.0442,49675.0
2023-03-09 14:40:00,45.85,45.92,45.84,45.89,47355.0,44.0538,44.121,44.0442,44.0922,47355.0
2023-03-09 14:50:00,45.88,45.89,45.78,45.83,55110.0,44.0826,44.0922,43.9865,44.0345,55110.0
2023-03-09 15:00:00,45.82,45.84,45.75,45.78,68030.0,44.0249,44.0442,43.9577,43.9865,68030.0
2023-03-09 15:10:00,45.77,45.8,45.63,45.63,111120.0,43.9769,44.0057,43.8424,43.8424,111120.0
2023-03-09 15:20:00,45.63,45.75,45.56,45.73,126990.0,43.8424,43.9577,43.7751,43.9385,126990.0
2023-03-09 15:30:00,45.72,45.8,45.62,45.67,110870.0,43.9289,44.0057,43.8328,43.8808,110870.0
2023-03-09 15:40:00,45.66,45.66,45.56,45.63,106680.0,43.8712,43.8712,43.7751,43.8424,106680.0
2023-03-09 15:50:00,45.62,45.65,45.33,45.37,577870.0,43.8328,43.8616,43.5541,43.5926,577870.0
2023-03-10 09:30:00,45.38,45.88,45.22,45.3,126210.0,43.6022,44.0826,43.4484,43.5253,126210.0
2023-03-10 09:40:00,45.3,45.46,45.29,45.34,107820.0,43.5253,43.679,43.5157,43.5637,107820.0
2023-03-10 09:50:00,45.35,45.58,45.34,45.47,69760.0,43.5734,43.7943,43.5637,43.6887,69760.0
2023-03-10 10:00:00,45.53,45.58,45.44,45.49,101290.0,43.7463,43.7943,43.6598,43.7079,101290.0
2023-03-10 10:10:00,45.47,45.48,45.2,45.2,113650.0,43.6887,43.6983,43.4292,43.4292,113650.0
2023-03-10 10:20:00,45.21,45.33,45.21,45.33,100030.0,43.4388,43.5541,43.4388,43.5541,100030.0
2023-03-10 10:30:00,45.32,45.56,45.32,45.47,66500.0,43.5445,43.7751,43.5445,43.6887,66500.0
2023-03-10 10:40:00,45.52,45.63,45.52,45.53,38320.0,43.7367,43.8424,43.7367,43.7463,38320.0
2023-03-10 10:50:00,45.5,45.88,45.48,45.76,108230.0,43.7175,44.0826,43.6983,43.9673,108230.0
2023-03-10 11:00:00,45.76,45.77,45.61,45.71,180205.0,43.9673,43.9769,43.8232,43.9192,180205.0
2023-03-10 11:10:00,45.69,45.87,45.65,45.87,68840.0,43.9,44.073,43.8616,44.073,68840.0
2023-03-10 11:20:00,45.87,46.05,45.87,46.03,128790.0,44.073,44.2459,44.073,44.2267,128790.0
2023-03-10 11:30:00,46.03,46.05,45.85,45.85,49045.0,44.2267,44.2459,44.0538,44.0538,49045.0
2023-03-10 11:40:00,45.87,45.91,45.8,45.8,16325.0,44.073,44.1114,44.0057,44.0057,16325.0
2023-03-10 11:50:00,45.81,45.81,45.74,45.76,27800.0,44.0153,44.0153,43.9481,43.9673,27800.0
2023-03-10 12:00:00,45.77,45.8,45.62,45.62,66085.0,43.9769,44.0057,43.8328,43.8328,66085.0
2023-03-10 12:10:00,45.63,45.72,45.63,45.66,28030.0,43.8424,43.9289,43.8424,43.8712,28030.0
2023-03-10 12:20:00,45.67,45.7,45.58,45.63,29190.0,43.8808,43.9096,43.7943,43.8424,29190.0
2023-03-10 12:30:00,45.64,45.75,45.6,45.73,17020.0,43.852,43.9577,43.8136,43.9385,17020.0
2023-03-10 12:40:00,45.67,45.67,45.58,45.58,15230.0,43.8808,43.8808,43.7943,43.7943,15230.0
2023-03-10 12:50:00,45.57,45.6,45.44,45.44,14000.0,43.7847,43.8136,43.6598,43.6598,14000.0
2023-03-10 13:00:00,45.44,45.47,45.41,45.47,22940.0,43.6598,43.6887,43.631,43.6887,22940.0
2023-03-10 13:10:00,45.49,45.51,45.35,45.35,22900.0,43.7079,43.7271,43.5734,43.5734,22900.0
2023-03-10 13:20:00,45.35,45.38,45.31,45.35,19500.0,43.5734,43.6022,43.5349,43.5734,19500.0
2023-03-10 13:30:00,45.38,45.45,45.36,45.37,80935.0,43.6022,43.6694,43.583,43.5926,80935.0
2023-03-10 13:40:00,45.34,45.34,45.27,45.3,47545.0,43.5637,43.5637,43.4965,43.5253,47545.0
2023-03-10 13:50:00,45.34,45.39,45.3,45.38,107830.0,43.5637,43.6118,43.5253,43.6022,107830.0
2023-03-10 14:00:00,45.4,45.79,45.4,45.79,66305.0,43.6214,43.9961,43.6214,43.9961,66305.0
2023-03-10 14:10:00,45.79,45.86,45.55,45.63,72455.0,43.9961,44.0634,43.7655,43.8424,72455.0
2023-03-10 14:20:00,45.66,45.66,45.38,45.46,108070.0,43.8712,43.8712,43.6022,43.679,108070.0
2023-03-10 14:30:00,45.48,45.68,45.46,45.68,85720.0,43.6983,43.8904,43.679,43.8904,85720.0
2023-03-10 14:40:00,45.65,45.9,45.58,45.89,77990.0,43.8616,44.1018,43.7943,44.0922,77990.0
2023-03-10 14:50:00,45.89,45.96,45.82,45.86,84400.0,44.0922,44.1595,44.0249,44.0634,84400.0
2023-03-10 15:00:00,45.83,45.85,45.69,45.85,94425.0,44.0345,44.0538,43.9,44.0538,94425.0
2023-03-10 15:10:00,45.81,45.91,45.72,45.74,117835.0,44.0153,44.1114,43.9289,43.9481,117835.0
2023-03-10 15:20:00,45.71,45.78,45.67,45.76,110485.0,43.9192,43.9865,43.8808,43.9673,110485.0
2023-03-10 15:30:00,45.75,45.79,45.49,45.49,101410.0,43.9577,43.9961,43.7079,43.7079,101410.0
2023-03-10 15:40:00,45.49,45.52,45.31,45.35,121710.0,43.7079,43.7367,43.5349,43.5734,121710.0
2023-03-10 15:50:00,45.34,45.46,45.32,45.44,214020.0,43.5637,43.679,43.5445,43.6598,214020.0
2023-03-13 09:30:00,45.07,45.58,45.04,45.54,113050.0,43.3043,43.7943,43.2755,43.7559,113050.0
2023-03-13 09:40:00,45.56,45.93,45.47,45.93,43710.0,43.7751,44.1306,43.6887,44.1306,43710.0
2023-03-13 09:50:00,45.92,46.0,45.81,45.97,65950.0,44.121,44.1979,44.0153,44.1691,65950.0
2023-03-13 10:00:00,45.97,46.0,45.77,45.97,65070.0,44.1691,44.1979,43.9769,44.1691,65070.0
2023-03-13 10:10:00,45.98,46.0,45.79,45.83,132235.0,44.1787,44.1979,43.9961,44.0345,132235.0
2023-03-13 10:20:00,45.82,45.85,45.62,45.63,38540.0,44.0249,44.0538,43.8328,43.8424,38540.0
2023-03-13 10:30:00,45.64,45.74,45.59,45.59,30395.0,43.852,43.9481,43.8039,43.8039,30395.0
2023-03-13 10:40:00,45.61,45.7,45.54,45.66,24000.0,43.8232,43.9096,43.7559,43.8712,24000.0
2023-03-13 10:50:00,45.68,45.85,45.53,45.75,29125.0,43.8904,44.0538,43.7463,43.9577,29125.0
2023-03-13 11:00:00,45.72,45.9,45.68,45.86,20205.0,43.9289,44.1018,43.8904,44.0634,20205.0
2023-03-13 11:10:00,45.86,46.0,45.86,45.89,33935.0,44.0634,44.1979,44.0634,44.0922,33935.0
2023-03-13 11:20:00,45.93,45.95,45.79,45.95,25600.0,44.1306,44.1498,43.9961,44.1498,25600.0
2023-03-13 11:30:00,45.95,45.95,45.65,45.66,40485.0,44.1498,44.1498,43.8616,43.8712,40485.0
2023-03-13 11:40:00,45.68,45.8,45.63,45.8,47490.0,43.8904,44.0057,43.8424,44.0057,47490.0
2023-03-13 11:50:00,45.76,45.8,45.67,45.78,21090.0,43.9673,44.0057,43.8808,43.9865,21090.0
2023-03-13 12:00:00,45.81,45.85,45.65,45.77,41940.0,44.0153,44.0538,43.8616,43.9769,41940.0
2023-03-13 12:10:00,45.77,45.79,45.67,45.71,21070.0,43.9769,43.9961,43.8808,43.9192,21070.0
2023-03-13 12:20:00,45.71,45.74,45.67,45.72,25335.0,43.9192,43.9481,43.8808,43.9289,25335.0
2023-03-13 12:30:00,45.72,45.72,45.63,45.69,15015.0,43.9289,43.9289,43.8424,43.9,15015.0
2023-03-13 12:40:00,45.66,45.79,45.57,45.59,24720.0,43.8712,43.9961,43.7847,43.8039,24720.0
2023-03-13 12:50:00,45.6,45.68,45.57,45.63,21120.0,43.8136,43.8904,43.7847,43.8424,21120.0
2023-03-13 13:00:00,45.66,45.69,45.55,45.63,33530.0,43.8712,43.9,43.7655,43.8424,33530.0
2023-03-13 13:10:00,45.65,45.71,45.64,45.64,18420.0,43.8616,43.9192,43.852,43.852,18420.0
2023-03-13 13:20:00,45.64,45.65,45.57,45.64,17335.0,43.852,43.8616,43.7847,43.852,17335.0
2023-03-13 13:30:00,45.66,45.8,45.57,45.79,24210.0,43.8712,44.0057,43.7847,43.9961,24210.0
2023-03-13 13:40:00,45.79,45.81,45.73,45.77,38425.0,43.9961,44.0153,43.9385,43.9769,38425.0
2023-03-13 13:50:00,45.75,45.82,45.75,45.75,16460.0,43.9577,44.0249,43.9577,43.9577,16460.0
2023-03-13 14:00:00,45.79,45.84,45.77,45.78,24775.0,43.9961,44.0442,43.9769,43.9865,24775.0
2023-03-13 14:10:00,45.77,45.82,45.75,45.8,29330.0,43.9769,44.0249,43.9577,44.0057,29330.0
2023-03-13 14:20:00,45.79,45.9,45.76,45.79,28245.0,43.9961,44.1018,43.9673,43.9961,28245.0
2023-03-13 14:30:00,45.81,45.92,45.79,45.8,24595.0,44.0153,44.121,43.9961,44.0057,24595.0
2023-03-13 14:40:00,45.78,45.89,45.78,45.88,22060.0,43.9865,44.0922,43.9865,44.0826,22060.0
2023-03-13 14:50:00,45.88,45.91,45.86,45.89,32595.0,44.0826,44.1114,44.0634,44.0922,32595.0
2023-03-13 15:00:00,45.91,45.91,45.79,45.83,37585.0,44.1114,44.1114,43.9961,44.0345,37585.0
2023-03-13 15:10:00,45.83,45.91,45.8,45.81,26825.0,44.0345,44.1114,44.0057,44.0153,26825.0
2023-03-13 15:20:00,45.79,45.79,45.57,45.58,39875.0,43.9961,43.9961,43.7847,43.7943,39875.0
2023-03-13 15:30:00,45.62,45.75,45.61,45.74,47240.0,43.8328,43.9577,43.8232,43.9481,47240.0
2023-03-13 15:40:00,45.74,45.79,45.66,45.66,74115.0,43.9481,43.9961,43.8712,43.8712,74115.0
2023-03-13 15:50:00,45.65,45.69,45.56,45.58,329230.0,43.8616,43.9,43.7751,43.7943,329230.0
2023-03-14 09:30:00,45.97,46.03,45.68,46.03,114130.0,44.1691,44.2267,43.8904,44.2267,114130.0
2023-03-14 09:40:00,46.03,46.09,45.89,45.95,58240.0,44.2267,44.2844,44.0922,44.1498,58240.0
2023-03-14 09:50:00,45.93,45.95,45.68,45.82,40520.0,44.1306,44.1498,43.8904,44.0249,40520.0
2023-03-14 10:00:00,45.77,45.81,45.6,45.79,37275.0,43.9769,44.0153,43.8136,43.9961,37275.0
2023-03-14 10:10:00,45.73,45.85,45.69,45.74,41660.0,43.9385,44.0538,43.9,43.9481,41660.0
2023-03-14 10:20:00,45.73,45.93,45.73,45.93,35355.0,43.9385,44.1306,43.9385,44.1306,35355.0
2023-03-14 10:30:00,45.93,46.0,45.89,45.96,41725.0,44.1306,44.1979,44.0922,44.1595,41725.0
2023-03-14 10:40:00,45.96,46.01,45.86,45.98,31585.0,44.1595,44.2075,44.0634,44.1787,31585.0
2023-03-14 10:50:00,45.98,46.03,45.91,45.91,35400.0,44.1787,44.2267,44.1114,44.1114,35400.0
2023-03-14 11:00:00,45.9,45.94,45.83,45.86,16790.0,44.1018,44.1402,44.0345,44.0634,16790.0
2023-03-14 11:10:00,45.87,45.88,45.76,45.83,18150.0,44.073,44.0826,43.9673,44.0345,18150.0
2023-03-14 11:20:00,45.89,45.89,45.75,45.78,18770.0,44.0922,44.0922,43.9577,43.9865,18770.0
2023-03-14 11:30:00,45.8,45.87,45.77,45.87,29400.0,44.0057,44.073,43.9769,44.073,29400.0
2023-03-14 11:40:00,45.87,45.97,45.84,45.94,36880.0,44.073,44.1691,44.0442,44.1402,36880.0
2023-03-14 11:50:00,45.94,46.08,45.93,46.07,45970.0,44.1402,44.2748,44.1306,44.2651,45970.0
2023-03-14 12:00:00,46.08,46.09,45.94,45.94,22620.0,44.2748,44.2844,44.1402,44.1402,22620.0
2023-03-14 12:10:00,45.95,46.04,45.94,46.0,21465.0,44.1498,44.2363,44.1402,44.1979,21465.0
2023-03-14 12:20:00,45.98,45.98,45.93,45.94,8045.0,44.1787,44.1787,44.1306,44.1402,8045.0
2023-03-14 12:30:00,45.95,46.02,45.92,45.99,24240.0,44.1498,44.2171,44.121,44.1883,24240.0
2023-03-14 12:40:00,45.99,45.99,45.87,45.95,28240.0,44.1883,44.1883,44.073,44.1498,28240.0
2023-03-14 12:50:00,45.97,45.98,45.84,45.92,34135.0,44.1691,44.1787,44.0442,44.121,34135.0
2023-03-14 13:00:00,45.89,45.91,45.81,45.86,27075.0,44.0922,44.1114,44.0153,44.0634,27075.0
2023-03-14 13:10:00,45.83,45.83,45.62,45.76,34525.0,44.0345,44.0345,43.8328,43.9673,34525.0
2023-03-14 13:20:00,45.74,45.74,45.63,45.7,22725.0,43.9481,43.9481,43.8424,43.9096,22725.0
2023-03-14 13:30:00,45.69,45.7,45.64,45.7,20440.0,43.9,43.9096,43.852,43.9096,20440.0
2023-03-14 13:40:00,45.68,45.68,45.57,45.57,19945.0,43.8904,43.8904,43.7847,43.7847,19945.0
2023-03-14 13:50:00,45.59,45.61,45.55,45.55,16000.0,43.8039,43.8232,43.7655,43.7655,16000.0
2023-03-14 14:00:00,45.57,45.59,45.39,45.44,19295.0,43.7847,43.8039,43.6118,43.6598,19295.0
2023-03-14 14:10:00,45.45,45.48,45.36,45.41,16905.0,43.6694,43.6983,43.583,43.631,16905.0
2023-03-14 14:20:00,45.39,45.54,45.37,45.54,21320.0,43.6118,43.7559,43.5926,43.7559,21320.0
2023-03-14 14:30:00,45.54,45.58,45.51,45.54,23545.0,43.7559,43.7943,43.7271,43.7559,23545.0
2023-03-14 14:40:00,45.54,45.62,45.51,45.59,39970.0,43.7559,43.8328,43.7271,43.8039,39970.0
2023-03-14 14:50:00,45.56,45.65,45.55,45.58,41535.0,43.7751,43.8616,43.7655,43.7943,41535.0
2023-03-14 15:00:00,45.59,45.66,45.42,45.47,40665.0,43.8039,43.8712,43.6406,43.6887,40665.0
2023-03-14 15:10:00,45.47,45.58,45.44,45.57,72125.0,43.6887,43.7943,43.6598,43.7847,72125.0
2023-03-14 15:20:00,45.56,45.56,45.47,45.54,72660.0,43.7751,43.7751,43.6887,43.7559,72660.0
2023-03-14 15:30:00,45.54,45.7,45.53,45.67,98680.0,43.7559,43.9096,43.7463,43.8808,98680.0
2023-03-14 15:40:00,45.67,45.78,45.66,45.73,72595.0,43.8808,43.9865,43.8712,43.9385,72595.0
2023-03-14 15:50:00,45.74,45.96,45.72,45.91,276635.0,43.9481,44.1595,43.9289,44.1114,276635.0
2023-03-15 09:30:00,45.73,46.15,45.66,46.04,323925.0,43.9385,44.342,43.8712,44.2363,323925.0
2023-03-15 09:40:00,46.02,46.46,45.97,46.41,149070.0,44.2171,44.6399,44.1691,44.5918,149070.0
2023-03-15 09:50:00,46.41,46.41,45.94,46.04,67145.0,44.5918,44.5918,44.1402,44.2363,67145.0
2023-03-15 10:00:00,46.04,46.06,45.79,45.79,250370.0,44.2363,44.2555,43.9961,43.9961,250370.0
2023-03-15 10:10:00,45.81,45.82,45.59,45.72,52360.0,44.0153,44.0249,43.8039,43.9289,52360.0
2023-03-15 10:20:00,45.78,45.93,45.78,45.93,138965.0,43.9865,44.1306,43.9865,44.1306,138965.0
2023-03-15 10:30:00,45.88,45.95,45.77,45.86,63735.0,44.0826,44.1498,43.9769,44.0634,63735.0
2023-03-15 10:40:00,45.84,46.0,45.8,45.95,81115.0,44.0442,44.1979,44.0057,44.1498,81115.0
2023-03-15 10:50:00,45.96,46.0,45.81,46.0,130910.0,44.1595,44.1979,44.0153,44.1979,130910.0
2023-03-15 11:00:00,46.06,46.11,45.92,45.97,185360.0,44.2555,44.3036,44.121,44.1691,185360.0
2023-03-15 11:10:00,45.99,46.05,45.96,45.99,37180.0,44.1883,44.2459,44.1595,44.1883,37180.0
2023-03-15 11:20:00,46.0,46.02,45.92,45.98,20440.0,44.1979,44.2171,44.121,44.1787,20440.0
2023-03-15 11:30:00,45.95,46.0,45.93,45.95,89060.0,44.1498,44.1979,44.1306,44.1498,89060.0
2023-03-15 11:40:00,45.95,46.02,45.83,45.83,75465.0,44.1498,44.2171,44.0345,44.0345,75465.0
2023-03-15 11:50:00,45.82,45.86,45.77,45.81,19390.0,44.0249,44.0634,43.9769,44.0153,19390.0
2023-03-15 12:00:00,45.83,45.9,45.74,45.74,31300.0,44.0345,44.1018,43.9481,43.9481,31300.0
2023-03-15 12:10:00,45.74,45.81,45.67,45.75,34250.0,43.9481,44.0153,43.8808,43.9577,34250.0
2023-03-15 12:20:00,45.74,45.81,45.71,45.81,36270.0,43.9481,44.0153,43.9192,44.0153,36270.0
2023-03-15 12:30:00,45.84,45.88,45.76,45.8,21570.0,44.0442,44.0826,43.9673,44.0057,21570.0
2023-03-15 12:40:00,45.81,45.9,45.75,45.9,20845.0,44.0153,44.1018,43.9577,44.1018,20845.0
2023-03-15 12:50:00,45.88,45.88,45.74,45.76,28435.0,44.0826,44.0826,43.9481,43.9673,28435.0
2023-03-15 13:00:00,45.76,45.85,45.69,45.78,87320.0,43.9673,44.0538,43.9,43.9865,87320.0
2023-03-15 13:10:00,45.77,45.91,45.75,45.91,24235.0,43.9769,44.1114,43.9577,44.1114,24235.0
2023-03-15 13:20:00,45.91,45.92,45.86,45.91,19500.0,44.1114,44.121,44.0634,44.1114,19500.0
2023-03-15 13:30:00,45.9,45.94,45.85,45.87,32955.0,44.1018,44.1402,44.0538,44.073,32955.0
2023-03-15 13:40:00,45.89,45.89,45.81,45.84,29515.0,44.0922,44.0922,44.0153,44.0442,29515.0
2023-03-15 13:50:00,45.84,46.0,45.8,45.99,131570.0,44.0442,44.1979,44.0057,44.1883,131570.0
2023-03-15 14:00:00,46.0,46.05,45.95,46.02,39965.0,44.1979,44.2459,44.1498,44.2171,39965.0
2023-03-15 14:10:00,46.03,46.2,46.03,46.19,55520.0,44.2267,44.3901,44.2267,44.3804,55520.0
2023-03-15 14:20:00,46.2,46.45,46.17,46.35,59760.0,44.3901,44.6303,44.3612,44.5342,59760.0
2023-03-15 14:30:00,46.36,46.39,46.24,46.24,41875.0,44.5438,44.5726,44.4285,44.4285,41875.0
2023-03-15 14:40:00,46.25,46.28,46.08,46.09,43050.0,44.4381,44.4669,44.2748,44.2844,43050.0
2023-03-15 14:50:00,46.08,46.26,46.05,46.26,62695.0,44.2748,44.4477,44.2459,44.4477,62695.0
2023-03-15 15:00:00,46.27,46.31,46.11,46.11,64675.0,44.4573,44.4957,44.3036,44.3036,64675.0
2023-03-15 15:10:00,46.09,46.22,46.08,46.17,49295.0,44.2844,44.4093,44.2748,44.3612,49295.0
2023-03-15 15:20:00,46.15,46.29,46.12,46.26,67485.0,44.342,44.4765,44.3132,44.4477,67485.0
2023-03-15 15:30:00,46.24,46.24,46.06,46.09,79125.0,44.4285,44.4285,44.2555,44.2844,79125.0
2023-03-15 15:40:00,46.09,46.12,46.0,46.04,87145.0,44.2844,44.3132,44.1979,44.2363,87145.0
2023-03-15 15:50:00,46.03,46.29,45.94,46.29,299315.0,44.2267,44.4765,44.1402,44.4765,299315.0
2023-03-16 09:30:00,46.21,46.45,46.2,46.45,110930.0,44.3997,44.6303,44.3901,44.6303,110930.0
2023-03-16 09:40:00,46.48,46.63,46.46,46.63,51275.0,44.6591,44.8032,44.6399,44.8032,51275.0
2023-03-16 09:50:00,46.63,46.87,46.59,46.86,85725.0,44.8032,45.0338,44.7648,45.0242,85725.0
2023-03-16 10:00:00,46.89,47.14,46.89,46.93,100535.0,45.053,45.2932,45.053,45.0915,100535.0
2023-03-16 10:10:00,46.95,47.05,46.78,46.78,113345.0,45.1107,45.2068,44.9473,44.9473,113345.0
2023-03-16 10:20:00,46.75,46.82,46.72,46.81,41315.0,44.9185,44.9858,44.8897,44.9762,41315.0
2023-03-16 10:30:00,46.81,46.96,46.81,46.94,92535.0,44.9762,45.1203,44.9762,45.1011,92535.0
2023-03-16 10:40:00,46.96,47.02,46.92,46.98,85460.0,45.1203,45.1779,45.0818,45.1395,85460.0
2023-03-16 10:50:00,46.98,47.15,46.98,47.0,79255.0,45.1395,45.3028,45.1395,45.1587,79255.0
2023-03-16 11:00:00,47.03,47.08,46.9,47.07,75550.0,45.1875,45.2356,45.0626,45.226,75550.0
2023-03-16 11:10:00,47.08,47.24,47.08,47.19,174660.0,45.2356,45.3893,45.2356,45.3413,174660.0
2023-03-16 11:20:00,47.2,47.25,47.04,47.04,103535.0,45.3509,45.3989,45.1971,45.1971,103535.0
2023-03-16 11:30:00,47.11,47.14,47.02,47.02,61750.0,45.2644,45.2932,45.1779,45.1779,61750.0
2023-03-16 11:40:00,47.03,47.12,46.98,47.12,56155.0,45.1875,45.274,45.1395,45.274,56155.0
2023-03-16 11:50:00,47.12,47.17,47.1,47.14,45020.0,45.274,45.3221,45.2548,45.2932,45020.0
2023-03-16 12:00:00,47.1,47.15,46.98,46.99,47760.0,45.2548,45.3028,45.1395,45.1491,47760.0
2023-03-16 12:10:00,46.99,47.02,46.92,47.0,64440.0,45.1491,45.1779,45.0818,45.1587,64440.0
2023-03-16 12:20:00,47.01,47.01,46.88,46.9,63235.0,45.1683,45.1683,45.0434,45.0626,63235.0
2023-03-16 12:30:00,46.9,46.93,46.87,46.9,24440.0,45.0626,45.0915,45.0338,45.0626,24440.0
2023-03-16 12:40:00,46.9,46.95,46.87,46.95,58175.0,45.0626,45.1107,45.0338,45.1107,58175.0
2023-03-16 12:50:00,46.95,47.11,46.95,47.03,47340.0,45.1107,45.2644,45.1107,45.1875,47340.0
2023-03-16 13:00:00,47.04,47.2,47.03,47.05,106260.0,45.1971,45.3509,45.1875,45.2068,106260.0
2023-03-16 13:10:00,47.03,47.03,46.86,46.87,16095.0,45.1875,45.1875,45.0242,45.0338,16095.0
2023-03-16 13:20:00,46.87,46.95,46.87,46.92,23930.0,45.0338,45.1107,45.0338,45.0818,23930.0
2023-03-16 13:30:00,46.91,46.91,46.85,46.86,22650.0,45.0722,45.0722,45.0146,45.0242,22650.0
2023-03-16 13:40:00,46.85,46.85,46.7,46.72,61600.0,45.0146,45.0146,44.8705,44.8897,61600.0
2023-03-16 13:50:00,46.68,46.74,46.63,46.74,25475.0,44.8512,44.9089,44.8032,44.9089,25475.0
2023-03-16 14:00:00,46.75,46.81,46.7,46.79,64230.0,44.9185,44.9762,44.8705,44.9569,64230.0
2023-03-16 14:10:00,46.81,46.81,46.68,46.69,32370.0,44.9762,44.9762,44.8512,44.8609,32370.0
2023-03-16 14:20:00,46.69,46.76,46.69,46.73,24575.0,44.8609,44.9281,44.8609,44.8993,24575.0
2023-03-16 14:30:00,46.72,46.74,46.65,46.7,32310.0,44.8897,44.9089,44.8224,44.8705,32310.0
2023-03-16 14:40:00,46.7,46.78,46.7,46.74,28230.0,44.8705,44.9473,44.8705,44.9089,28230.0
2023-03-16 14:50:00,46.75,46.84,46.75,46.84,66715.0,44.9185,45.005,44.9185,45.005,66715.0
2023-03-16 15:00:00,46.84,46.92,46.83,46.87,46185.0,45.005,45.0818,44.9954,45.0338,46185.0
2023-03-16 15:10:00,46.87,46.95,46.84,46.92,82760.0,45.0338,45.1107,45.005,45.0818,82760.0
2023-03-16 15:20:00,46.92,47.02,46.92,46.97,64210.0,45.0818,45.1779,45.0818,45.1299,64210.0
2023-03-16 15:30:00,46.96,47.01,46.93,46.99,91275.0,45.1203,45.1683,45.0915,45.1491,91275.0
2023-03-16 15:40:00,46.98,47.12,46.97,47.05,74105.0,45.1395,45.274,45.1299,45.2068,74105.0
2023-03-16 15:50:00,47.07,47.1,46.95,47.07,299060.0,45.226,45.2548,45.1107,45.226,299060.0
2023-03-17 09:30:00,47.17,47.19,46.8,47.09,566655.0,45.3221,45.3413,44.9665,45.2452,566655.0
2023-03-17 09:40:00,47.13,47.19,47.07,47.08,60310.0,45.2836,45.3413,45.226,45.2356,60310.0
2023-03-17 09:50:00,47.04,47.04,46.92,46.94,75595.0,45.1971,45.1971,45.0818,45.1011,75595.0
2023-03-17 10:00:00,47.03,47.21,46.95,46.95,83865.0,45.1875,45.3605,45.1107,45.1107,83865.0
2023-03-17 10:10:00,46.96,46.98,46.82,46.88,65375.0,45.1203,45.1395,44.9858,45.0434,65375.0
2023-03-17 10:20:00,46.86,46.86,46.65,46.73,53320.0,45.0242,45.0242,44.8224,44.8993,53320.0
2023-03-17 10:30:00,46.71,46.82,46.56,46.71,78120.0,44.8801,44.9858,44.7359,44.8801,78120.0
2023-03-17 10:40:00,46.66,46.66,46.52,46.63,42515.0,44.832,44.832,44.6975,44.8032,42515.0
2023-03-17 10:50:00,46.63,46.71,46.59,46.67,41065.0,44.8032,44.8801,44.7648,44.8416,41065.0
2023-03-17 11:00:00,46.67,46.76,46.65,46.74,53745.0,44.8416,44.9281,44.8224,44.9089,53745.0
2023-03-17 11:10:00,46.71,46.74,46.66,46.68,32050.0,44.8801,44.9089,44.832,44.8512,32050.0
2023-03-17 11:20:00,46.69,46.71,46.52,46.57,25405.0,44.8609,44.8801,44.6975,44.7456,25405.0
2023-03-17 11:30:00,46.56,46.63,46.49,46.49,23580.0,44.7359,44.8032,44.6687,44.6687,23580.0
2023-03-17 11:40:00,46.49,46.61,46.42,46.45,42500.0,44.6687,44.784,44.6014,44.6303,42500.0
2023-03-17 11:50:00,46.41,46.48,46.32,46.38,31780.0,44.5918,44.6591,44.5054,44.563,31780.0
2023-03-17 12:00:00,46.39,46.51,46.38,46.47,39300.0,44.5726,44.6879,44.563,44.6495,39300.0
2023-03-17 12:10:00,46.46,46.51,46.44,46.47,23045.0,44.6399,44.6879,44.6206,44.6495,23045.0
2023-03-17 12:20:00,46.48,46.52,46.44,46.5,26000.0,44.6591,44.6975,44.6206,44.6783,26000.0
2023-03-17 12:30:00,46.52,46.59,46.49,46.49,26115.0,44.6975,44.7648,44.6687,44.6687,26115.0
2023-03-17 12:40:00,46.51,46.64,46.51,46.62,20500.0,44.6879,44.8128,44.6879,44.7936,20500.0
2023-03-17 12:50:00,46.63,46.65,46.6,46.64,25645.0,44.8032,44.8224,44.7744,44.8128,25645.0
2023-03-17 13:00:00,46.65,46.69,46.61,46.68,19560.0,44.8224,44.8609,44.784,44.8512,19560.0
2023-03-17 13:10:00,46.66,46.78,46.66,46.67,39875.0,44.832,44.9473,44.832,44.8416,39875.0
2023-03-17 13:20:00,46.69,46.73,46.58,46.62,24400.0,44.8609,44.8993,44.7552,44.7936,24400.0
2023-03-17 13:30:00,46.61,46.62,46.41,46.53,29000.0,44.784,44.7936,44.5918,44.7071,29000.0
2023-03-17 13:40:00,46.53,46.54,46.47,46.54,17940.0,44.7071,44.7167,44.6495,44.7167,17940.0
2023-03-17 13:50:00,46.52,46.55,46.5,46.53,14685.0,44.6975,44.7263,44.6783,44.7071,14685.0
2023-03-17 14:00:00,46.54,46.6,46.47,46.48,28875.0,44.7167,44.7744,44.6495,44.6591,28875.0
2023-03-17 14:10:00,46.45,46.46,46.37,46.42,25105.0,44.6303,44.6399,44.5534,44.6014,25105.0
2023-03-17 14:20:00,46.43,46.45,46.3,46.32,18395.0,44.611,44.6303,44.4861,44.5054,18395.0
2023-03-17 14:30:00,46.31,46.43,46.29,46.38,64180.0,44.4957,44.611,44.4765,44.563,64180.0
2023-03-17 14:40:00,46.36,46.42,46.34,46.37,19000.0,44.5438,44.6014,44.5246,44.5534,19000.0
2023-03-17 14:50:00,46.34,46.48,46.32,46.45,26000.0,44.5246,44.6591,44.5054,44.6303,26000.0
2023-03-17 15:00:00,46.48,46.48,46.38,46.43,38355.0,44.6591,44.6591,44.563,44.611,38355.0
2023-03-17 15:10:00,46.44,46.56,46.43,46.5,29480.0,44.6206,44.7359,44.611,44.6783,29480.0
2023-03-17 15:20:00,46.48,46.6,46.48,46.58,29065.0,44.6591,44.7744,44.6591,44.7552,29065.0
2023-03-17 15:30:00,46.56,46.56,46.42,46.47,38720.0,44.7359,44.7359,44.6014,44.6495,38720.0
2023-03-17 15:40:00,46.49,46.54,46.44,46.47,76530.0,44.6687,44.7167,44.6206,44.6495,76530.0
2023-03-17 15:50:00,46.5,46.59,46.44,46.47,251215.0,44.6783,44.7648,44.6206,44.6495,251215.0
2023-03-20 09:30:00,46.52,46.78,46.39,46.6,124500.0,44.6975,44.9473,44.5726,44.7744,124500.0
2023-03-20 09:40:00,46.53,46.8,46.53,46.8,41505.0,44.7071,44.9665,44.7071,44.9665,41505.0
2023-03-20 09:50:00,46.75,46.85,46.75,46.81,28400.0,44.9185,45.0146,44.9185,44.9762,28400.0
2023-03-20 10:00:00,46.85,46.85,46.64,46.68,42115.0,45.0146,45.0146,44.8128,44.8512,42115.0
2023-03-20 10:10:00,46.68,46.78,46.59,46.59,42540.0,44.8512,44.9473,44.7648,44.7648,42540.0
2023-03-20 10:20:00,46.61,46.81,46.58,46.8,52155.0,44.784,44.9762,44.7552,44.9665,52155.0
2023-03-20 10:30:00,46.79,46.79,46.7,46.73,37140.0,44.9569,44.9569,44.8705,44.8993,37140.0
2023-03-20 10:40:00,46.72,46.89,46.72,46.87,32680.0,44.8897,45.053,44.8897,45.0338,32680.0
2023-03-20 10:50:00,46.87,46.91,46.78,46.91,38125.0,45.0338,45.0722,44.9473,45.0722,38125.0
2023-03-20 11:00:00,46.91,46.98,46.89,46.9,45430.0,45.0722,45.1395,45.053,45.0626,45430.0
2023-03-20 11:10:00,46.88,46.92,46.78,46.87,97600.0,45.0434,45.0818,44.9473,45.0338,97600.0
2023-03-20 11:20:00,46.87,46.94,46.8,46.88,59260.0,45.0338,45.1011,44.9665,45.0434,59260.0
2023-03-20 11:30:00,46.88,46.88,46.78,46.79,48650.0,45.0434,45.0434,44.9473,44.9569,48650.0
2023-03-20 11:40:00,46.79,46.81,46.74,46.8,47500.0,44.9569,44.9762,44.9089,44.9665,47500.0
2023-03-20 11:50:00,46.8,46.87,46.79,46.82,48295.0,44.9665,45.0338,44.9569,44.9858,48295.0
2023-03-20 12:00:00,46.81,46.81,46.54,46.54,61770.0,44.9762,44.9762,44.7167,44.7167,61770.0
2023-03-20 12:10:00,46.53,46.64,46.49,46.57,90710.0,44.7071,44.8128,44.6687,44.7456,90710.0
2023-03-20 12:20:00,46.56,46.66,46.54,46.64,52115.0,44.7359,44.832,44.7167,44.8128,52115.0
2023-03-20 12:30:00,46.64,46.74,46.64,46.7,40250.0,44.8128,44.9089,44.8128,44.8705,40250.0
2023-03-20 12:40:00,46.7,46.74,46.67,46.7,29100.0,44.8705,44.9089,44.8416,44.8705,29100.0
2023-03-20 12:50:00,46.71,46.81,46.71,46.75,34675.0,44.8801,44.9762,44.8801,44.9185,34675.0
2023-03-20 13:00:00,46.77,46.82,46.76,46.79,61150.0,44.9377,44.9858,44.9281,44.9569,61150.0
2023-03-20 13:10:00,46.79,46.83,46.69,46.7,37000.0,44.9569,44.9954,44.8609,44.8705,37000.0
2023-03-20 13:20:00,46.69,46.74,46.66,46.7,76895.0,44.8609,44.9089,44.832,44.8705,76895.0
2023-03-20 13:30:00,46.69,46.73,46.62,46.63,42195.0,44.8609,44.8993,44.7936,44.8032,42195.0
2023-03-20 13:40:00,46.64,46.69,46.58,46.58,57920.0,44.8128,44.8609,44.7552,44.7552,57920.0
2023-03-20 13:50:00,46.57,46.6,46.49,46.58,51375.0,44.7456,44.7744,44.6687,44.7552,51375.0
2023-03-20 14:00:00,46.56,46.56,46.46,46.51,47885.0,44.7359,44.7359,44.6399,44.6879,47885.0
2023-03-20 14:10:00,46.51,46.55,46.4,46.44,53305.0,44.6879,44.7263,44.5822,44.6206,53305.0
2023-03-20 14:20:00,46.42,46.51,46.41,46.44,42020.0,44.6014,44.6879,44.5918,44.6206,42020.0
2023-03-20 14:30:00,46.43,46.44,46.33,46.35,55605.0,44.611,44.6206,44.515,44.5342,55605.0
2023-03-20 14:40:00,46.32,46.39,46.3,46.37,46965.0,44.5054,44.5726,44.4861,44.5534,46965.0
2023-03-20 14:50:00,46.38,46.42,46.34,46.38,51350.0,44.563,44.6014,44.5246,44.563,51350.0
2023-03-20 15:00:00,46.38,46.38,46.27,46.27,48250.0,44.563,44.563,44.4573,44.4573,48250.0
2023-03-20 15:10:00,46.26,46.34,46.26,46.34,61445.0,44.4477,44.5246,44.4477,44.5246,61445.0
2023-03-20 15:20:00,46.33,46.33,46.23,46.29,66970.0,44.515,44.515,44.4189,44.4765,66970.0
2023-03-20 15:30:00,46.29,46.4,46.26,46.4,73955.0,44.4765,44.5822,44.4477,44.5822,73955.0
2023-03-20 15:40:00,46.38,46.46,46.34,46.44,97315.0,44.563,44.6399,44.5246,44.6206,97315.0
2023-03-20 15:50:00,46.45,46.47,46.33,46.45,559260.0,44.6303,44.6495,44.515,44.6303,559260.0
2023-03-21 09:30:00,46.73,47.18,46.73,46.97,105725.0,44.8993,45.3317,44.8993,45.1299,105725.0
2023-03-21 09:40:00,46.97,47.18,46.97,47.1,77430.0,45.1299,45.3317,45.1299,45.2548,77430.0
2023-03-21 09:50:00,47.06,47.16,46.98,47.13,46540.0,45.2164,45.3124,45.1395,45.2836,46540.0
2023-03-21 10:00:00,47.15,47.21,47.12,47.17,46260.0,45.3028,45.3605,45.274,45.3221,46260.0
2023-03-21 10:10:00,47.2,47.33,47.2,47.33,86990.0,45.3509,45.4758,45.3509,45.4758,86990.0
2023-03-21 10:20:00,47.31,47.36,47.14,47.23,51765.0,45.4566,45.5046,45.2932,45.3797,51765.0
2023-03-21 10:30:00,47.22,47.25,47.05,47.05,58905.0,45.3701,45.3989,45.2068,45.2068,58905.0
2023-03-21 10:40:00,47.07,47.29,47.05,47.29,79390.0,45.226,45.4373,45.2068,45.4373,79390.0
2023-03-21 10:50:00,47.29,47.36,47.26,47.32,45600.0,45.4373,45.5046,45.4085,45.4662,45600.0
2023-03-21 11:00:00,47.3,47.32,47.23,47.25,40700.0,45.447,45.4662,45.3797,45.3989,40700.0
2023-03-21 11:10:00,47.25,47.33,47.23,47.31,34360.0,45.3989,45.4758,45.3797,45.4566,34360.0
2023-03-21 11:20:00,47.31,47.34,47.26,47.28,32305.0,45.4566,45.4854,45.4085,45.4277,32305.0
2023-03-21 11:30:00,47.3,47.34,47.25,47.27,36595.0,45.447,45.4854,45.3989,45.4181,36595.0
2023-03-21 11:40:00,47.28,47.3,47.21,47.24,31585.0,45.4277,45.447,45.3605,45.3893,31585.0
2023-03-21 11:50:00,47.24,47.27,47.1,47.1,35355.0,45.3893,45.4181,45.2548,45.2548,35355.0
2023-03-21 12:00:00,47.08,47.1,46.97,46.97,38570.0,45.2356,45.2548,45.1299,45.1299,38570.0
2023-03-21 12:10:00,46.99,47.09,46.99,47.01,67100.0,45.1491,45.2452,45.1491,45.1683,67100.0
2023-03-21 12:20:00,47.0,47.17,46.99,47.12,28965.0,45.1587,45.3221,45.1491,45.274,28965.0
2023-03-21 12:30:00,47.13,47.18,47.07,47.08,17625.0,45.2836,45.3317,45.226,45.2356,17625.0
2023-03-21 12:40:00,47.08,47.11,47.0,47.1,31210.0,45.2356,45.2644,45.1587,45.2548,31210.0
2023-03-21 12:50:00,47.1,47.13,47.03,47.04,17850.0,45.2548,45.2836,45.1875,45.1971,17850.0
2023-03-21 13:00:00,47.03,47.1,47.03,47.09,12825.0,45.1875,45.2548,45.1875,45.2452,12825.0
2023-03-21 13:10:00,47.11,47.14,47.04,47.05,23595.0,45.2644,45.2932,45.1971,45.2068,23595.0
2023-03-21 13:20:00,47.07,47.07,47.02,47.04,9000.0,45.226,45.226,45.1779,45.1971,9000.0
2023-03-21 13:30:00,47.04,47.11,47.04,47.08,19750.0,45.1971,45.2644,45.1971,45.2356,19750.0
2023-03-21 13:40:00,47.07,47.07,47.02,47.05,15670.0,45.226,45.226,45.1779,45.2068,15670.0
2023-03-21 13:50:00,47.03,47.03,46.91,46.93,15500.0,45.1875,45.1875,45.0722,45.0915,15500.0
2023-03-21 14:00:00,46.96,46.99,46.95,46.95,23220.0,45.1203,45.1491,45.1107,45.1107,23220.0
2023-03-21 14:10:00,46.96,46.99,46.93,46.94,19115.0,45.1203,45.1491,45.0915,45.1011,19115.0
2023-03-21 14:20:00,46.94,47.01,46.93,46.99,29730.0,45.1011,45.1683,45.0915,45.1491,29730.0
2023-03-21 14:30:00,47.0,47.09,47.0,47.04,39165.0,45.1587,45.2452,45.1587,45.1971,39165.0
2023-03-21 14:40:00,47.02,47.17,47.02,47.16,24775.0,45.1779,45.3221,45.1779,45.3124,24775.0
2023-03-21 14:50:00,47.17,47.2,47.12,47.18,31155.0,45.3221,45.3509,45.274,45.3317,31155.0
2023-03-21 15:00:00,47.17,47.24,47.17,47.24,46895.0,45.3221,45.3893,45.3221,45.3893,46895.0
2023-03-21 15:10:00,47.24,47.29,47.23,47.26,26195.0,45.3893,45.4373,45.3797,45.4085,26195.0
2023-03-21 15:20:00,47.27,47.29,47.25,47.25,55315.0,45.4181,45.4373,45.3989,45.3989,55315.0
2023-03-21 15:30:00,47.25,47.29,47.12,47.26,112820.0,45.3989,45.4373,45.274,45.4085,112820.0
2023-03-21 15:40:00,47.29,47.32,47.25,47.26,159580.0,45.4373,45.4662,45.3989,45.4085,159580.0
2023-03-21 15:50:00,47.24,47.27,47.08,47.15,619980.0,45.3893,45.4181,45.2356,45.3028,619980.0
2023-03-22 09:30:00,46.87,47.02,46.57,46.57,109890.0,45.0338,45.1779,44.7456,44.7456,109890.0
2023-03-22 09:40:00,46.56,46.58,46.27,46.36,47485.0,44.7359,44.7552,44.4573,44.5438,47485.0
2023-03-22 09:50:00,46.39,46.52,46.39,46.52,32420.0,44.5726,44.6975,44.5726,44.6975,32420.0
2023-03-22 10:00:00,46.49,46.56,46.44,46.47,62225.0,44.6687,44.7359,44.6206,44.6495,62225.0
2023-03-22 10:10:00,46.47,46.47,46.35,46.35,21495.0,44.6495,44.6495,44.5342,44.5342,21495.0
2023-03-22 10:20:00,46.38,46.58,46.35,46.58,35640.0,44.563,44.7552,44.5342,44.7552,35640.0
2023-03-22 10:30:00,46.59,46.59,46.47,46.53,20855.0,44.7648,44.7648,44.6495,44.7071,20855.0
2023-03-22 10:40:00,46.55,46.56,46.4,46.44,25315.0,44.7263,44.7359,44.5822,44.6206,25315.0
2023-03-22 10:50:00,46.45,46.48,46.42,46.45,19880.0,44.6303,44.6591,44.6014,44.6303,19880.0
2023-03-22 11:00:00,46.44,46.45,46.37,46.38,21515.0,44.6206,44.6303,44.5534,44.563,21515.0
2023-03-22 11:10:00,46.38,46.4,46.32,46.35,39660.0,44.563,44.5822,44.5054,44.5342,39660.0
2023-03-22 11:20:00,46.31,46.31,46.23,46.27,45725.0,44.4957,44.4957,44.4189,44.4573,45725.0
2023-03-22 11:30:00,46.28,46.45,46.28,46.43,39955.0,44.4669,44.6303,44.4669,44.611,39955.0
2023-03-22 11:40:00,46.44,46.54,46.42,46.42,51590.0,44.6206,44.7167,44.6014,44.6014,51590.0
2023-03-22 11:50:00,46.43,46.43,46.35,46.39,21305.0,44.611,44.611,44.5342,44.5726,21305.0
2023-03-22 12:00:00,46.38,46.39,46.31,46.32,16410.0,44.563,44.5726,44.4957,44.5054,16410.0
2023-03-22 12:10:00,46.32,46.45,46.32,46.43,126155.0,44.5054,44.6303,44.5054,44.611,126155.0
2023-03-22 12:20:00,46.42,46.5,46.4,46.45,21640.0,44.6014,44.6783,44.5822,44.6303,21640.0
2023-03-22 12:30:00,46.43,46.47,46.4,46.41,15135.0,44.611,44.6495,44.5822,44.5918,15135.0
2023-03-22 12:40:00,46.41,46.47,46.4,46.43,25470.0,44.5918,44.6495,44.5822,44.611,25470.0
2023-03-22 12:50:00,46.43,46.48,46.42,46.42,16500.0,44.611,44.6591,44.6014,44.6014,16500.0
2023-03-22 13:00:00,46.41,46.43,46.4,46.43,50360.0,44.5918,44.611,44.5822,44.611,50360.0
2023-03-22 13:10:00,46.43,46.49,46.43,46.48,33750.0,44.611,44.6687,44.611,44.6591,33750.0
2023-03-22 13:20:00,46.47,46.5,46.43,46.5,18625.0,44.6495,44.6783,44.611,44.6783,18625.0
2023-03-22 13:30:00,46.5,46.5,46.46,46.49,19500.0,44.6783,44.6783,44.6399,44.6687,19500.0
2023-03-22 13:40:00,46.49,46.49,46.43,46.48,17500.0,44.6687,44.6687,44.611,44.6591,17500.0
2023-03-22 13:50:00,46.48,46.54,46.47,46.53,40625.0,44.6591,44.7167,44.6495,44.7071,40625.0
2023-03-22 14:00:00,46.52,46.79,46.51,46.63,39800.0,44.6975,44.9569,44.6879,44.8032,39800.0
2023-03-22 14:10:00,46.64,46.66,46.5,46.64,32050.0,44.8128,44.832,44.6783,44.8128,32050.0
2023-03-22 14:20:00,46.62,46.67,46.6,46.67,35890.0,44.7936,44.8416,44.7744,44.8416,35890.0
2023-03-22 14:30:00,46.67,46.74,46.53,46.69,107100.0,44.8416,44.9089,44.7071,44.8609,107100.0
2023-03-22 14:40:00,46.72,46.95,46.72,46.87,35665.0,44.8897,45.1107,44.8897,45.0338,35665.0
2023-03-22 14:50:00,46.85,46.87,46.55,46.6,47140.0,45.0146,45.0338,44.7263,44.7744,47140.0
2023-03-22 15:00:00,46.56,46.64,46.43,46.47,169700.0,44.7359,44.8128,44.611,44.6495,169700.0
2023-03-22 15:10:00,46.5,46.64,46.43,46.56,98545.0,44.6783,44.8128,44.611,44.7359,98545.0
2023-03-22 15:20:00,46.54,46.73,46.52,46.55,53810.0,44.7167,44.8993,44.6975,44.7263,53810.0
2023-03-22 15:30:00,46.56,46.56,46.14,46.17,129435.0,44.7359,44.7359,44.3324,44.3612,129435.0
2023-03-22 15:40:00,46.17,46.25,46.0,46.07,120225.0,44.3612,44.4381,44.1979,44.2651,120225.0
2023-03-22 15:50:00,46.06,46.07,45.75,45.77,316340.0,44.2555,44.2651,43.9577,43.9769,316340.0
2023-03-23 09:30:00,45.67,45.77,45.25,45.42,138130.0,43.8808,43.9769,43.4773,43.6406,138130.0
2023-03-23 09:40:00,45.36,45.47,45.26,45.37,93675.0,43.583,43.6887,43.4869,43.5926,93675.0
2023-03-23 09:50:00,45.33,45.33,45.1,45.1,58060.0,43.5541,43.5541,43.3331,43.3331,58060.0
2023-03-23 10:00:00,45.15,45.27,45.11,45.25,55960.0,43.3812,43.4965,43.3428,43.4773,55960.0
2023-03-23 10:10:00,45.28,45.44,45.28,45.32,68395.0,43.5061,43.6598,43.5061,43.5445,68395.0
2023-03-23 10:20:00,45.29,45.33,45.2,45.32,52790.0,43.5157,43.5541,43.4292,43.5445,52790.0
2023-03-23 10:30:00,45.32,45.51,45.32,45.36,40450.0,43.5445,43.7271,43.5445,43.583,40450.0
2023-03-23 10:40:00,45.36,45.57,45.31,45.57,40085.0,43.583,43.7847,43.5349,43.7847,40085.0
2023-03-23 10:50:00,45.54,45.7,45.5,45.63,104125.0,43.7559,43.9096,43.7175,43.8424,104125.0
2023-03-23 11:00:00,45.64,45.66,45.57,45.59,29150.0,43.852,43.8712,43.7847,43.8039,29150.0
2023-03-23 11:10:00,45.59,45.62,45.46,45.46,37020.0,43.8039,43.8328,43.679,43.679,37020.0
2023-03-23 11:20:00,45.45,45.53,45.41,45.42,33700.0,43.6694,43.7463,43.631,43.6406,33700.0
2023-03-23 11:30:00,45.43,45.49,45.41,45.49,26515.0,43.6502,43.7079,43.631,43.7079,26515.0
2023-03-23 11:40:00,45.48,45.57,45.47,45.53,37020.0,43.6983,43.7847,43.6887,43.7463,37020.0
2023-03-23 11:50:00,45.5,45.55,45.48,45.5,28090.0,43.7175,43.7655,43.6983,43.7175,28090.0
2023-03-23 12:00:00,45.5,45.58,45.48,45.57,30030.0,43.7175,43.7943,43.6983,43.7847,30030.0
2023-03-23 12:10:00,45.56,45.56,45.44,45.46,35385.0,43.7751,43.7751,43.6598,43.679,35385.0
2023-03-23 12:20:00,45.44,45.47,45.4,45.45,16520.0,43.6598,43.6887,43.6214,43.6694,16520.0
2023-03-23 12:30:00,45.45,45.46,45.39,45.39,10655.0,43.6694,43.679,43.6118,43.6118,10655.0
2023-03-23 12:40:00,45.38,45.38,45.29,45.3,33355.0,43.6022,43.6022,43.5157,43.5253,33355.0
2023-03-23 12:50:00,45.32,45.33,45.28,45.28,18895.0,43.5445,43.5541,43.5061,43.5061,18895.0
2023-03-23 13:00:00,45.27,45.37,45.27,45.33,25510.0,43.4965,43.5926,43.4965,43.5541,25510.0
2023-03-23 13:10:00,45.33,45.37,45.24,45.27,35060.0,43.5541,43.5926,43.4677,43.4965,35060.0
2023-03-23 13:20:00,45.25,45.32,45.19,45.26,36005.0,43.4773,43.5445,43.4196,43.4869,36005.0
2023-03-23 13:30:00,45.3,45.42,45.28,45.4,34240.0,43.5253,43.6406,43.5061,43.6214,34240.0
2023-03-23 13:40:00,45.41,45.47,45.4,45.46,88095.0,43.631,43.6887,43.6214,43.679,88095.0
2023-03-23 13:50:00,45.45,45.51,45.44,45.48,41975.0,43.6694,43.7271,43.6598,43.6983,41975.0
2023-03-23 14:00:00,45.48,45.54,45.48,45.53,32870.0,43.6983,43.7559,43.6983,43.7463,32870.0
2023-03-23 14:10:00,45.54,45.55,45.51,45.54,25495.0,43.7559,43.7655,43.7271,43.7559,25495.0
2023-03-23 14:20:00,45.54,45.54,45.29,45.29,42085.0,43.7559,43.7559,43.5157,43.5157,42085.0
2023-03-23 14:30:00,45.29,45.31,45.16,45.16,28405.0,43.5157,43.5349,43.3908,43.3908,28405.0
2023-03-23 14:40:00,45.18,45.19,44.97,45.05,148395.0,43.41,43.4196,43.2082,43.2851,148395.0
2023-03-23 14:50:00,45.04,45.22,45.01,45.22,67020.0,43.2755,43.4484,43.2467,43.4484,67020.0
2023-03-23 15:00:00,45.24,45.48,45.24,45.34,31005.0,43.4677,43.6983,43.4677,43.5637,31005.0
2023-03-23 15:10:00,45.35,45.37,45.17,45.18,37635.0,43.5734,43.5926,43.4004,43.41,37635.0
2023-03-23 15:20:00,45.15,45.21,45.02,45.18,42860.0,43.3812,43.4388,43.2563,43.41,42860.0
2023-03-23 15:30:00,45.16,45.32,45.16,45.27,45615.0,43.3908,43.5445,43.3908,43.4965,45615.0
2023-03-23 15:40:00,45.24,45.44,45.23,45.38,67625.0,43.4677,43.6598,43.4581,43.6022,67625.0
2023-03-23 15:50:00,45.39,45.5,45.3,45.3,293685.0,43.6118,43.7175,43.5253,43.5253,293685.0
2023-03-24 09:30:00,45.43,45.44,45.05,45.08,129030.0,43.6502,43.6598,43.2851,43.3139,129030.0
2023-03-24 09:40:00,45.1,45.13,44.93,44.96,85965.0,43.3331,43.362,43.1698,43.1986,85965.0
2023-03-24 09:50:00,44.96,45.23,44.96,45.23,27795.0,43.1986,43.4581,43.1986,43.4581,27795.0
2023-03-24 10:00:00,45.26,45.35,45.23,45.3,26680.0,43.4869,43.5734,43.4581,43.5253,26680.0
2023-03-24 10:10:00,45.27,45.41,45.27,45.32,38035.0,43.4965,43.631,43.4965,43.5445,38035.0
2023-03-24 10:20:00,45.33,45.63,45.3,45.63,49910.0,43.5541,43.8424,43.5253,43.8424,49910.0
2023-03-24 10:30:00,45.68,45.68,45.53,45.55,44685.0,43.8904,43.8904,43.7463,43.7655,44685.0
2023-03-24 10:40:00,45.53,45.53,45.34,45.36,18700.0,43.7463,43.7463,43.5637,43.583,18700.0
2023-03-24 10:50:00,45.36,45.46,45.32,45.36,83640.0,43.583,43.679,43.5445,43.583,83640.0
2023-03-24 11:00:00,45.35,45.39,45.3,45.31,54190.0,43.5734,43.6118,43.5253,43.5349,54190.0
2023-03-24 11:10:00,45.31,45.37,45.22,45.37,86015.0,43.5349,43.5926,43.4484,43.5926,86015.0
2023-03-24 11:20:00,45.37,45.47,45.35,45.47,67115.0,43.5926,43.6887,43.5734,43.6887,67115.0
2023-03-24 11:30:00,45.44,45.46,45.36,45.4,43495.0,43.6598,43.679,43.583,43.6214,43495.0
2023-03-24 11:40:00,45.38,45.57,45.33,45.51,37940.0,43.6022,43.7847,43.5541,43.7271,37940.0
2023-03-24 11:50:00,45.51,45.55,45.46,45.55,37190.0,43.7271,43.7655,43.679,43.7655,37190.0
2023-03-24 12:00:00,45.53,45.62,45.51,45.51,44990.0,43.7463,43.8328,43.7271,43.7271,44990.0
2023-03-24 12:10:00,45.5,45.56,45.48,45.51,35930.0,43.7175,43.7751,43.6983,43.7271,35930.0
2023-03-24 12:20:00,45.54,45.58,45.49,45.55,30070.0,43.7559,43.7943,43.7079,43.7655,30070.0
2023-03-24 12:30:00,45.58,45.67,45.54,45.66,27315.0,43.7943,43.8808,43.7559,43.8712,27315.0
2023-03-24 12:40:00,45.67,45.81,45.67,45.8,38965.0,43.8808,44.0153,43.8808,44.0057,38965.0
2023-03-24 12:50:00,45.8,45.82,45.76,45.79,35270.0,44.0057,44.0249,43.9673,43.9961,35270.0
2023-03-24 13:00:00,45.8,45.8,45.65,45.66,19500.0,44.0057,44.0057,43.8616,43.8712,19500.0
2023-03-24 13:10:00,45.65,45.66,45.54,45.55,29570.0,43.8616,43.8712,43.7559,43.7655,29570.0
2023-03-24 13:20:00,45.56,45.67,45.56,45.61,26765.0,43.7751,43.8808,43.7751,43.8232,26765.0
2023-03-24 13:30:00,45.62,45.66,45.6,45.65,24255.0,43.8328,43.8712,43.8136,43.8616,24255.0
2023-03-24 13:40:00,45.65,45.67,45.57,45.59,49465.0,43.8616,43.8808,43.7847,43.8039,49465.0
2023-03-24 13:50:00,45.61,45.63,45.59,45.61,21230.0,43.8232,43.8424,43.8039,43.8232,21230.0
2023-03-24 14:00:00,45.61,45.63,45.57,45.6,30370.0,43.8232,43.8424,43.7847,43.8136,30370.0
2023-03-24 14:10:00,45.6,45.63,45.59,45.59,29000.0,43.8136,43.8424,43.8039,43.8039,29000.0
2023-03-24 14:20:00,45.61,45.64,45.59,45.62,35025.0,43.8232,43.852,43.8039,43.8328,35025.0
2023-03-24 14:30:00,45.61,45.67,45.61,45.61,33020.0,43.8232,43.8808,43.8232,43.8232,33020.0
2023-03-24 14:40:00,45.63,45.63,45.56,45.61,22015.0,43.8424,43.8424,43.7751,43.8232,22015.0
2023-03-24 14:50:00,45.61,45.61,45.56,45.56,32415.0,43.8232,43.8232,43.7751,43.7751,32415.0
2023-03-24 15:00:00,45.55,45.55,45.44,45.49,39810.0,43.7655,43.7655,43.6598,43.7079,39810.0
2023-03-24 15:10:00,45.48,45.5,45.45,45.5,36460.0,43.6983,43.7175,43.6694,43.7175,36460.0
2023-03-24 15:20:00,45.48,45.52,45.46,45.47,33790.0,43.6983,43.7367,43.679,43.6887,33790.0
2023-03-24 15:30:00,45.46,45.54,45.46,45.49,51010.0,43.679,43.7559,43.679,43.7079,51010.0
2023-03-24 15:40:00,45.49,45.5,45.44,45.46,58910.0,43.7079,43.7175,43.6598,43.679,58910.0
2023-03-24 15:50:00,45.44,45.5,45.33,45.5,285110.0,43.6598,43.7175,43.5541,43.7175,285110.0
2023-03-27 09:30:00,45.5,45.57,45.33,45.54,126395.0,43.7175,43.7847,43.5541,43.7559,126395.0
2023-03-27 09:40:00,45.58,45.73,45.52,45.71,53860.0,43.7943,43.9385,43.7367,43.9192,53860.0
2023-03-27 09:50:00,45.73,45.75,45.61,45.63,32595.0,43.9385,43.9577,43.8232,43.8424,32595.0
2023-03-27 10:00:00,45.65,45.83,45.65,45.83,60640.0,43.8616,44.0345,43.8616,44.0345,60640.0
2023-03-27 10:10:00,45.83,45.83,45.7,45.71,54060.0,44.0345,44.0345,43.9096,43.9192,54060.0
2023-03-27 10:20:00,45.71,45.71,45.64,45.69,43095.0,43.9192,43.9192,43.852,43.9,43095.0
2023-03-27 10:30:00,45.69,45.69,45.59,45.63,69520.0,43.9,43.9,43.8039,43.8424,69520.0
2023-03-27 10:40:00,45.64,45.64,45.5,45.52,112335.0,43.852,43.852,43.7175,43.7367,112335.0
2023-03-27 10:50:00,45.54,45.73,45.49,45.73,44715.0,43.7559,43.9385,43.7079,43.9385,44715.0
2023-03-27 11:00:00,45.73,45.73,45.6,45.61,39945.0,43.9385,43.9385,43.8136,43.8232,39945.0
2023-03-27 11:10:00,45.61,45.65,45.56,45.59,76360.0,43.8232,43.8616,43.7751,43.8039,76360.0
2023-03-27 11:20:00,45.59,45.76,45.58,45.69,25025.0,43.8039,43.9673,43.7943,43.9,25025.0
2023-03-27 11:30:00,45.7,45.72,45.66,45.69,28905.0,43.9096,43.9289,43.8712,43.9,28905.0
2023-03-27 11:40:00,45.71,45.81,45.69,45.81,31790.0,43.9192,44.0153,43.9,44.0153,31790.0
2023-03-27 11:50:00,45.81,45.85,45.75,45.78,40115.0,44.0153,44.0538,43.9577,43.9865,40115.0
2023-03-27 12:00:00,45.78,45.83,45.75,45.76,29350.0,43.9865,44.0345,43.9577,43.9673,29350.0
2023-03-27 12:10:00,45.74,45.9,45.74,45.9,28675.0,43.9481,44.1018,43.9481,44.1018,28675.0
2023-03-27 12:20:00,45.9,46.03,45.9,46.03,90355.0,44.1018,44.2267,44.1018,44.2267,90355.0
2023-03-27 12:30:00,46.03,46.03,45.96,45.98,52150.0,44.2267,44.2267,44.1595,44.1787,52150.0
2023-03-27 12:40:00,45.98,46.0,45.89,45.95,51335.0,44.1787,44.1979,44.0922,44.1498,51335.0
2023-03-27 12:50:00,45.94,46.01,45.94,45.99,22075.0,44.1402,44.2075,44.1402,44.1883,22075.0
2023-03-27 13:00:00,46.0,46.03,45.97,46.0,45415.0,44.1979,44.2267,44.1691,44.1979,45415.0
2023-03-27 13:10:00,45.99,46.03,45.96,46.02,40000.0,44.1883,44.2267,44.1595,44.2171,40000.0
2023-03-27 13:20:00,46.05,46.15,46.0,46.15,22750.0,44.2459,44.342,44.1979,44.342,22750.0
2023-03-27 13:30:00,46.12,46.17,46.05,46.06,37700.0,44.3132,44.3612,44.2459,44.2555,37700.0
2023-03-27 13:40:00,46.08,46.09,46.02,46.04,36850.0,44.2748,44.2844,44.2171,44.2363,36850.0
2023-03-27 13:50:00,46.07,46.07,45.96,46.02,39035.0,44.2651,44.2651,44.1595,44.2171,39035.0
2023-03-27 14:00:00,46.01,46.04,46.0,46.01,30820.0,44.2075,44.2363,44.1979,44.2075,30820.0
2023-03-27 14:10:00,46.0,46.14,46.0,46.13,40670.0,44.1979,44.3324,44.1979,44.3228,40670.0
2023-03-27 14:20:00,46.13,46.22,46.11,46.22,40435.0,44.3228,44.4093,44.3036,44.4093,40435.0
2023-03-27 14:30:00,46.21,46.3,46.2,46.3,59475.0,44.3997,44.4861,44.3901,44.4861,59475.0
2023-03-27 14:40:00,46.31,46.4,46.31,46.37,110645.0,44.4957,44.5822,44.4957,44.5534,110645.0
2023-03-27 14:50:00,46.37,46.39,46.29,46.33,97645.0,44.5534,44.5726,44.4765,44.515,97645.0
2023-03-27 15:00:00,46.34,46.34,46.17,46.17,45150.0,44.5246,44.5246,44.3612,44.3612,45150.0
2023-03-27 15:10:00,46.18,46.18,46.03,46.08,66670.0,44.3708,44.3708,44.2267,44.2748,66670.0
2023-03-27 15:20:00,46.08,46.16,46.06,46.12,67000.0,44.2748,44.3516,44.2555,44.3132,67000.0
2023-03-27 15:30:00,46.12,46.14,46.07,46.13,89150.0,44.3132,44.3324,44.2651,44.3228,89150.0
2023-03-27 15:40:00,46.13,46.15,46.02,46.02,81290.0,44.3228,44.342,44.2171,44.2171,81290.0
2023-03-27 15:50:00,46.02,46.04,45.92,45.98,412185.0,44.2171,44.2363,44.121,44.1787,412185.0
2023-03-28 09:30:00,46.0,46.17,45.88,46.13,91495.0,44.1979,44.3612,44.0826,44.3228,91495.0
2023-03-28 09:40:00,46.13,46.22,46.05,46.11,51105.0,44.3228,44.4093,44.2459,44.3036,51105.0
2023-03-28 09:50:00,46.11,46.15,45.94,46.0,87140.0,44.3036,44.342,44.1402,44.1979,87140.0
2023-03-28 10:00:00,46.02,46.02,45.87,45.97,72635.0,44.2171,44.2171,44.073,44.1691,72635.0
2023-03-28 10:10:00,45.97,46.01,45.94,46.0,63035.0,44.1691,44.2075,44.1402,44.1979,63035.0
2023-03-28 10:20:00,45.98,45.98,45.91,45.97,43245.0,44.1787,44.1787,44.1114,44.1691,43245.0
2023-03-28 10:30:00,45.99,45.99,45.81,45.89,43085.0,44.1883,44.1883,44.0153,44.0922,43085.0
2023-03-28 10:40:00,45.88,45.88,45.79,45.8,60890.0,44.0826,44.0826,43.9961,44.0057,60890.0
2023-03-28 10:50:00,45.8,45.88,45.78,45.8,40825.0,44.0057,44.0826,43.9865,44.0057,40825.0
2023-03-28 11:00:00,45.8,45.86,45.79,45.82,26840.0,44.0057,44.0634,43.9961,44.0249,26840.0
2023-03-28 11:10:00,45.82,45.82,45.78,45.8,23840.0,44.0249,44.0249,43.9865,44.0057,23840.0
2023-03-28 11:20:00,45.81,45.95,45.8,45.95,94205.0,44.0153,44.1498,44.0057,44.1498,94205.0
2023-03-28 11:30:00,45.95,46.0,45.94,45.99,62510.0,44.1498,44.1979,44.1402,44.1883,62510.0
2023-03-28 11:40:00,45.99,46.04,45.98,45.99,25000.0,44.1883,44.2363,44.1787,44.1883,25000.0
2023-03-28 11:50:00,45.99,46.09,45.99,46.08,25930.0,44.1883,44.2844,44.1883,44.2748,25930.0
2023-03-28 12:00:00,46.1,46.13,46.08,46.11,36385.0,44.294,44.3228,44.2748,44.3036,36385.0
2023-03-28 12:10:00,46.11,46.15,46.09,46.1,19105.0,44.3036,44.342,44.2844,44.294,19105.0
2023-03-28 12:20:00,46.1,46.12,46.09,46.09,44190.0,44.294,44.3132,44.2844,44.2844,44190.0
2023-03-28 12:30:00,46.09,46.1,46.02,46.1,34425.0,44.2844,44.294,44.2171,44.294,34425.0
2023-03-28 12:40:00,46.11,46.15,46.11,46.13,12105.0,44.3036,44.342,44.3036,44.3228,12105.0
2023-03-28 12:50:00,46.11,46.11,46.09,46.1,10535.0,44.3036,44.3036,44.2844,44.294,10535.0
2023-03-28 13:00:00,46.1,46.12,46.04,46.04,34485.0,44.294,44.3132,44.2363,44.2363,34485.0
2023-03-28 13:10:00,46.04,46.07,45.98,46.03,36215.0,44.2363,44.2651,44.1787,44.2267,36215.0
2023-03-28 13:20:00,46.03,46.04,46.0,46.04,26205.0,44.2267,44.2363,44.1979,44.2363,26205.0
2023-03-28 13:30:00,46.04,46.06,46.0,46.03,56710.0,44.2363,44.2555,44.1979,44.2267,56710.0
2023-03-28 13:40:00,46.03,46.13,46.01,46.1,91240.0,44.2267,44.3228,44.2075,44.294,91240.0
2023-03-28 13:50:00,46.11,46.13,45.98,46.01,67895.0,44.3036,44.3228,44.1787,44.2075,67895.0
2023-03-28 14:00:00,46.02,46.06,45.99,46.05,32495.0,44.2171,44.2555,44.1883,44.2459,32495.0
2023-03-28 14:10:00,46.07,46.07,45.99,46.02,28455.0,44.2651,44.2651,44.1883,44.2171,28455.0
2023-03-28 14:20:00,46.04,46.06,45.98,46.01,81765.0,44.2363,44.2555,44.1787,44.2075,81765.0
2023-03-28 14:30:00,46.02,46.02,45.99,46.01,110245.0,44.2171,44.2171,44.1883,44.2075,110245.0
2023-03-28 14:40:00,46.02,46.02,46.0,46.01,50425.0,44.2171,44.2171,44.1979,44.2075,50425.0
2023-03-28 14:50:00,46.01,46.02,45.99,46.01,66455.0,44.2075,44.2171,44.1883,44.2075,66455.0
2023-03-28 15:00:00,46.01,46.06,46.01,46.04,28455.0,44.2075,44.2555,44.2075,44.2363,28455.0
2023-03-28 15:10:00,46.05,46.06,45.99,46.01,46860.0,44.2459,44.2555,44.1883,44.2075,46860.0
2023-03-28 15:20:00,46.01,46.02,45.93,45.94,66625.0,44.2075,44.2171,44.1306,44.1402,66625.0
2023-03-28 15:30:00,45.94,45.96,45.86,45.93,88875.0,44.1402,44.1595,44.0634,44.1306,88875.0
2023-03-28 15:40:00,45.94,45.96,45.89,45.91,126150.0,44.1402,44.1595,44.0922,44.1114,126150.0
2023-03-28 15:50:00,45.92,45.93,45.85,45.9,304800.0,44.121,44.1306,44.0538,44.1018,304800.0
2023-03-29 09:30:00,46.02,46.16,45.82,45.97,122130.0,44.2171,44.3516,44.0249,44.1691,122130.0
2023-03-29 09:40:00,46.02,46.1,45.98,46.0,69595.0,44.2171,44.294,44.1787,44.1979,69595.0
2023-03-29 09:50:00,45.98,46.06,45.82,45.83,35555.0,44.1787,44.2555,44.0249,44.0345,35555.0
2023-03-29 10:00:00,45.84,45.94,45.82,45.9,418545.0,44.0442,44.1402,44.0249,44.1018,418545.0
2023-03-29 10:10:00,45.9,45.93,45.85,45.86,79800.0,44.1018,44.1306,44.0538,44.0634,79800.0
2023-03-29 10:20:00,45.87,45.89,45.75,45.85,226805.0,44.073,44.0922,43.9577,44.0538,226805.0
2023-03-29 10:30:00,45.87,45.93,45.85,45.87,92450.0,44.073,44.1306,44.0538,44.073,92450.0
2023-03-29 10:40:00,45.87,45.93,45.84,45.84,141420.0,44.073,44.1306,44.0442,44.0442,141420.0
2023-03-29 10:50:00,45.85,45.89,45.8,45.84,98215.0,44.0538,44.0922,44.0057,44.0442,98215.0
2023-03-29 11:00:00,45.85,45.93,45.84,45.92,68750.0,44.0538,44.1306,44.0442,44.121,68750.0
2023-03-29 11:10:00,45.92,45.95,45.88,45.88,42460.0,44.121,44.1498,44.0826,44.0826,42460.0
2023-03-29 11:20:00,45.89,45.91,45.81,45.82,65445.0,44.0922,44.1114,44.0153,44.0249,65445.0
2023-03-29 11:30:00,45.82,45.93,45.82,45.89,67700.0,44.0249,44.1306,44.0249,44.0922,67700.0
2023-03-29 11:40:00,45.87,45.89,45.83,45.89,108260.0,44.073,44.0922,44.0345,44.0922,108260.0
2023-03-29 11:50:00,45.89,46.02,45.89,46.02,67985.0,44.0922,44.2171,44.0922,44.2171,67985.0
2023-03-29 12:00:00,46.03,46.03,45.98,45.98,57815.0,44.2267,44.2267,44.1787,44.1787,57815.0
2023-03-29 12:10:00,45.97,46.02,45.94,46.0,50455.0,44.1691,44.2171,44.1402,44.1979,50455.0
2023-03-29 12:20:00,46.0,46.05,46.0,46.03,42055.0,44.1979,44.2459,44.1979,44.2267,42055.0
2023-03-29 12:30:00,46.04,46.06,45.95,46.06,31830.0,44.2363,44.2555,44.1498,44.2555,31830.0
2023-03-29 12:40:00,46.06,46.09,46.0,46.02,38000.0,44.2555,44.2844,44.1979,44.2171,38000.0
2023-03-29 12:50:00,46.02,46.02,45.97,46.0,33615.0,44.2171,44.2171,44.1691,44.1979,33615.0
2023-03-29 13:00:00,46.0,46.04,45.97,46.04,30270.0,44.1979,44.2363,44.1691,44.2363,30270.0
2023-03-29 13:10:00,46.03,46.08,46.03,46.06,38370.0,44.2267,44.2748,44.2267,44.2555,38370.0
2023-03-29 13:20:00,46.06,46.11,46.06,46.08,33200.0,44.2555,44.3036,44.2555,44.2748,33200.0
2023-03-29 13:30:00,46.06,46.06,45.96,46.0,46945.0,44.2555,44.2555,44.1595,44.1979,46945.0
2023-03-29 13:40:00,46.01,46.03,45.95,45.95,23835.0,44.2075,44.2267,44.1498,44.1498,23835.0
2023-03-29 13:50:00,45.96,46.05,45.96,46.03,52945.0,44.1595,44.2459,44.1595,44.2267,52945.0
2023-03-29 14:00:00,46.02,46.09,45.98,46.08,70790.0,44.2171,44.2844,44.1787,44.2748,70790.0
2023-03-29 14:10:00,46.09,46.1,46.04,46.04,52225.0,44.2844,44.294,44.2363,44.2363,52225.0
2023-03-29 14:20:00,46.05,46.07,46.02,46.02,25210.0,44.2459,44.2651,44.2171,44.2171,25210.0
2023-03-29 14:30:00,46.02,46.11,46.0,46.11,94380.0,44.2171,44.3036,44.1979,44.3036,94380.0
2023-03-29 14:40:00,46.11,46.16,46.08,46.14,62315.0,44.3036,44.3516,44.2748,44.3324,62315.0
2023-03-29 14:50:00,46.13,46.15,46.1,46.11,43200.0,44.3228,44.342,44.294,44.3036,43200.0
2023-03-29 15:00:00,46.11,46.13,46.07,46.12,77260.0,44.3036,44.3228,44.2651,44.3132,77260.0
2023-03-29 15:10:00,46.12,46.15,46.1,46.11,53030.0,44.3132,44.342,44.294,44.3036,53030.0
2023-03-29 15:20:00,46.12,46.2,46.12,46.14,85640.0,44.3132,44.3901,44.3132,44.3324,85640.0
2023-03-29 15:30:00,46.13,46.14,46.05,46.11,91510.0,44.3228,44.3324,44.2459,44.3036,91510.0
2023-03-29 15:40:00,46.1,46.17,46.08,46.16,113220.0,44.294,44.3612,44.2748,44.3516,113220.0
2023-03-29 15:50:00,46.16,46.23,46.03,46.1,632495.0,44.3516,44.4189,44.2267,44.294,632495.0
2023-03-30 09:30:00,46.18,46.26,46.04,46.1,82500.0,44.3708,44.4477,44.2363,44.294,82500.0
2023-03-30 09:40:00,46.14,46.35,46.12,46.31,45905.0,44.3324,44.5342,44.3132,44.4957,45905.0
2023-03-30 09:50:00,46.33,46.39,46.29,46.29,44890.0,44.515,44.5726,44.4765,44.4765,44890.0
2023-03-30 10:00:00,46.3,46.32,46.22,46.23,26850.0,44.4861,44.5054,44.4093,44.4189,26850.0
2023-03-30 10:10:00,46.21,46.21,46.11,46.16,82020.0,44.3997,44.3997,44.3036,44.3516,82020.0
2023-03-30 10:20:00,46.14,46.3,46.14,46.28,27950.0,44.3324,44.4861,44.3324,44.4669,27950.0
2023-03-30 10:30:00,46.29,46.32,46.24,46.26,25155.0,44.4765,44.5054,44.4285,44.4477,25155.0
2023-03-30 10:40:00,46.25,46.27,46.19,46.26,48880.0,44.4381,44.4573,44.3804,44.4477,48880.0
2023-03-30 10:50:00,46.24,46.29,46.22,46.29,54765.0,44.4285,44.4765,44.4093,44.4765,54765.0
2023-03-30 11:00:00,46.27,46.33,46.21,46.3,60450.0,44.4573,44.515,44.3997,44.4861,60450.0
2023-03-30 11:10:00,46.29,46.38,46.24,46.26,52275.0,44.4765,44.563,44.4285,44.4477,52275.0
2023-03-30 11:20:00,46.27,46.28,46.23,46.25,23060.0,44.4573,44.4669,44.4189,44.4381,23060.0
2023-03-30 11:30:00,46.25,46.25,46.19,46.21,54820.0,44.4381,44.4381,44.3804,44.3997,54820.0
2023-03-30 11:40:00,46.2,46.24,46.16,46.18,58230.0,44.3901,44.4285,44.3516,44.3708,58230.0
2023-03-30 11:50:00,46.2,46.26,46.19,46.22,21440.0,44.3901,44.4477,44.3804,44.4093,21440.0
2023-03-30 12:00:00,46.23,46.29,46.21,46.29,27060.0,44.4189,44.4765,44.3997,44.4765,27060.0
2023-03-30 12:10:00,46.29,46.33,46.25,46.26,38015.0,44.4765,44.515,44.4381,44.4477,38015.0
2023-03-30 12:20:00,46.28,46.29,46.21,46.21,39750.0,44.4669,44.4765,44.3997,44.3997,39750.0
2023-03-30 12:30:00,46.21,46.21,46.11,46.11,32595.0,44.3997,44.3997,44.3036,44.3036,32595.0
2023-03-30 12:40:00,46.1,46.15,46.1,46.15,25945.0,44.294,44.342,44.294,44.342,25945.0
2023-03-30 12:50:00,46.16,46.19,46.12,46.13,114885.0,44.3516,44.3804,44.3132,44.3228,114885.0
2023-03-30 13:00:00,46.13,46.15,46.11,46.13,33640.0,44.3228,44.342,44.3036,44.3228,33640.0
2023-03-30 13:10:00,46.13,46.18,46.12,46.15,25500.0,44.3228,44.3708,44.3132,44.342,25500.0
2023-03-30 13:20:00,46.14,46.22,46.14,46.15,49275.0,44.3324,44.4093,44.3324,44.342,49275.0
2023-03-30 13:30:00,46.15,46.17,46.09,46.09,19650.0,44.342,44.3612,44.2844,44.2844,19650.0
2023-03-30 13:40:00,46.08,46.09,46.01,46.05,126880.0,44.2748,44.2844,44.2075,44.2459,126880.0
2023-03-30 13:50:00,46.04,46.1,46.03,46.09,35360.0,44.2363,44.294,44.2267,44.2844,35360.0
2023-03-30 14:00:00,46.09,46.12,46.08,46.09,87935.0,44.2844,44.3132,44.2748,44.2844,87935.0
2023-03-30 14:10:00,46.1,46.12,46.08,46.11,36105.0,44.294,44.3132,44.2748,44.3036,36105.0
2023-03-30 14:20:00,46.11,46.15,46.1,46.14,61300.0,44.3036,44.342,44.294,44.3324,61300.0
2023-03-30 14:30:00,46.13,46.17,46.1,46.11,55530.0,44.3228,44.3612,44.294,44.3036,55530.0
2023-03-30 14:40:00,46.11,46.15,46.1,46.14,43300.0,44.3036,44.342,44.294,44.3324,43300.0
2023-03-30 14:50:00,46.13,46.15,46.13,46.14,56135.0,44.3228,44.342,44.3228,44.3324,56135.0
2023-03-30 15:00:00,46.14,46.22,46.13,46.14,50105.0,44.3324,44.4093,44.3228,44.3324,50105.0
2023-03-30 15:10:00,46.13,46.23,46.13,46.21,69175.0,44.3228,44.4189,44.3228,44.3997,69175.0
2023-03-30 15:20:00,46.2,46.23,46.19,46.2,155550.0,44.3901,44.4189,44.3804,44.3901,155550.0
2023-03-30 15:30:00,46.2,46.29,46.2,46.25,76230.0,44.3901,44.4765,44.3901,44.4381,76230.0
2023-03-30 15:40:00,46.25,46.25,46.11,46.11,127940.0,44.4381,44.4381,44.3036,44.3036,127940.0
2023-03-30 15:50:00,46.12,46.13,46.02,46.07,313050.0,44.3132,44.3228,44.2171,44.2651,313050.0
2023-03-31 09:30:00,46.27,46.56,46.09,46.46,128600.0,44.4573,44.7359,44.2844,44.6399,128600.0
2023-03-31 09:40:00,46.46,46.69,46.43,46.64,67995.0,44.6399,44.8609,44.611,44.8128,67995.0
2023-03-31 09:50:00,46.63,46.67,46.57,46.57,28590.0,44.8032,44.8416,44.7456,44.7456,28590.0
2023-03-31 10:00:00,46.57,46.67,46.57,46.67,28830.0,44.7456,44.8416,44.7456,44.8416,28830.0
2023-03-31 10:10:00,46.67,46.71,46.64,46.68,50030.0,44.8416,44.8801,44.8128,44.8512,50030.0
2023-03-31 10:20:00,46.69,46.88,46.67,46.82,110630.0,44.8609,45.0434,44.8416,44.9858,110630.0
2023-03-31 10:30:00,46.82,46.86,46.8,46.84,34055.0,44.9858,45.0242,44.9665,45.005,34055.0
2023-03-31 10:40:00,46.85,47.01,46.85,46.98,35680.0,45.0146,45.1683,45.0146,45.1395,35680.0
2023-03-31 10:50:00,47.0,47.05,46.95,46.98,43945.0,45.1587,45.2068,45.1107,45.1395,43945.0
2023-03-31 11:00:00,46.97,46.97,46.89,46.93,37660.0,45.1299,45.1299,45.053,45.0915,37660.0
2023-03-31 11:10:00,46.93,47.0,46.9,46.98,97150.0,45.0915,45.1587,45.0626,45.1395,97150.0
2023-03-31 11:20:00,46.96,47.08,46.94,46.99,64510.0,45.1203,45.2356,45.1011,45.1491,64510.0
2023-03-31 11:30:00,46.99,47.06,46.98,47.04,29040.0,45.1491,45.2164,45.1395,45.1971,29040.0
2023-03-31 11:40:00,47.04,47.16,47.03,47.15,102670.0,45.1971,45.3124,45.1875,45.3028,102670.0
2023-03-31 11:50:00,47.15,47.16,47.09,47.13,21330.0,45.3028,45.3124,45.2452,45.2836,21330.0
2023-03-31 12:00:00,47.12,47.19,47.12,47.14,19835.0,45.274,45.3413,45.274,45.2932,19835.0
2023-03-31 12:10:00,47.16,47.18,47.14,47.16,23940.0,45.3124,45.3317,45.2932,45.3124,23940.0
2023-03-31 12:20:00,47.17,47.25,47.1,47.25,78495.0,45.3221,45.3989,45.2548,45.3989,78495.0
2023-03-31 12:30:00,47.24,47.25,47.21,47.21,51650.0,45.3893,45.3989,45.3605,45.3605,51650.0
2023-03-31 12:40:00,47.22,47.24,47.22,47.24,11420.0,45.3701,45.3893,45.3701,45.3893,11420.0
2023-03-31 12:50:00,47.23,47.29,47.16,47.29,98025.0,45.3797,45.4373,45.3124,45.4373,98025.0
2023-03-31 13:00:00,47.29,47.32,47.25,47.3,77105.0,45.4373,45.4662,45.3989,45.447,77105.0
2023-03-31 13:10:00,47.3,47.31,47.2,47.22,31750.0,45.447,45.4566,45.3509,45.3701,31750.0
2023-03-31 13:20:00,47.22,47.22,47.17,47.19,22495.0,45.3701,45.3701,45.3221,45.3413,22495.0
2023-03-31 13:30:00,47.19,47.21,47.06,47.06,32810.0,45.3413,45.3605,45.2164,45.2164,32810.0
2023-03-31 13:40:00,47.06,47.08,46.92,46.92,16910.0,45.2164,45.2356,45.0818,45.0818,16910.0
2023-03-31 13:50:00,46.92,47.03,46.89,47.03,28145.0,45.0818,45.1875,45.053,45.1875,28145.0
2023-03-31 14:00:00,47.01,47.03,46.94,47.01,26115.0,45.1683,45.1875,45.1011,45.1683,26115.0
2023-03-31 14:10:00,47.0,47.0,46.93,46.93,31270.0,45.1587,45.1587,45.0915,45.0915,31270.0
2023-03-31 14:20:00,46.94,46.96,46.89,46.92,47430.0,45.1011,45.1203,45.053,45.0818,47430.0
2023-03-31 14:30:00,46.94,46.94,46.87,46.91,40480.0,45.1011,45.1011,45.0338,45.0722,40480.0
2023-03-31 14:40:00,46.92,46.93,46.84,46.88,44870.0,45.0818,45.0915,45.005,45.0434,44870.0
2023-03-31 14:50:00,46.87,46.87,46.79,46.8,42690.0,45.0338,45.0338,44.9569,44.9665,42690.0
2023-03-31 15:00:00,46.79,46.93,46.79,46.85,69385.0,44.9569,45.0915,44.9569,45.0146,69385.0
2023-03-31 15:10:00,46.84,46.91,46.84,46.87,45455.0,45.005,45.0722,45.005,45.0338,45455.0
2023-03-31 15:20:00,46.88,46.96,46.87,46.94,60745.0,45.0434,45.1203,45.0338,45.1011,60745.0
2023-03-31 15:30:00,46.94,46.97,46.79,46.81,68880.0,45.1011,45.1299,44.9569,44.9762,68880.0
2023-03-31 15:40:00,46.79,46.82,46.75,46.78,75460.0,44.9569,44.9858,44.9185,44.9473,75460.0
2023-03-31 15:50:00,46.8,47.04,46.76,47.01,434970.0,44.9665,45.1971,44.9281,45.1683,434970.0
2023-04-03 09:30:00,47.07,47.64,47.07,47.59,281975.0,45.226,45.7736,45.226,45.7256,281975.0
2023-04-03 09:40:00,47.6,47.65,47.38,47.4,72085.0,45.7352,45.7832,45.5238,45.543,72085.0
2023-04-03 09:50:00,47.4,47.56,47.37,47.46,57635.0,45.543,45.6968,45.5142,45.6007,57635.0
2023-04-03 10:00:00,47.44,47.5,47.36,47.4,38590.0,45.5815,45.6391,45.5046,45.543,38590.0
2023-04-03 10:10:00,47.43,47.43,47.34,47.42,92325.0,45.5719,45.5719,45.4854,45.5623,92325.0
2023-04-03 10:20:00,47.44,47.54,47.43,47.54,26565.0,45.5815,45.6776,45.5719,45.6776,26565.0
2023-04-03 10:30:00,47.54,47.62,47.47,47.61,75570.0,45.6776,45.7544,45.6103,45.7448,75570.0
2023-04-03 10:40:00,47.6,47.65,47.55,47.61,74755.0,45.7352,45.7832,45.6872,45.7448,74755.0
2023-04-03 10:50:00,47.63,47.66,47.54,47.54,67255.0,45.764,45.7929,45.6776,45.6776,67255.0
2023-04-03 11:00:00,47.53,47.54,47.43,47.53,64085.0,45.6679,45.6776,45.5719,45.6679,64085.0
2023-04-03 11:10:00,47.53,47.54,47.43,47.51,32180.0,45.6679,45.6776,45.5719,45.6487,32180.0
2023-04-03 11:20:00,47.53,47.64,47.52,47.63,33125.0,45.6679,45.7736,45.6583,45.764,33125.0
2023-04-03 11:30:00,47.63,47.73,47.63,47.68,32575.0,45.764,45.8601,45.764,45.8121,32575.0
2023-04-03 11:40:00,47.69,47.76,47.69,47.74,44425.0,45.8217,45.8889,45.8217,45.8697,44425.0
2023-04-03 11:50:00,47.73,47.78,47.7,47.73,33310.0,45.8601,45.9082,45.8313,45.8601,33310.0
2023-04-03 12:00:00,47.8,47.94,47.8,47.94,26440.0,45.9274,46.0619,45.9274,46.0619,26440.0
2023-04-03 12:10:00,47.92,47.95,47.91,47.93,35005.0,46.0427,46.0715,46.0331,46.0523,35005.0
2023-04-03 12:20:00,47.91,47.97,47.86,47.93,62195.0,46.0331,46.0907,45.985,46.0523,62195.0
2023-04-03 12:30:00,47.93,48.08,47.93,48.06,47230.0,46.0523,46.1964,46.0523,46.1772,47230.0
2023-04-03 12:40:00,48.06,48.08,47.9,47.92,39025.0,46.1772,46.1964,46.0235,46.0427,39025.0
2023-04-03 12:50:00,47.94,47.95,47.85,47.86,111435.0,46.0619,46.0715,45.9754,45.985,111435.0
2023-04-03 13:00:00,47.88,48.0,47.87,47.98,108885.0,46.0042,46.1195,45.9946,46.1003,108885.0
2023-04-03 13:10:00,47.99,48.11,47.99,48.02,71555.0,46.1099,46.2252,46.1099,46.1388,71555.0
2023-04-03 13:20:00,48.02,48.05,47.95,47.98,54750.0,46.1388,46.1676,46.0715,46.1003,54750.0
2023-04-03 13:30:00,47.99,48.0,47.94,47.98,47860.0,46.1099,46.1195,46.0619,46.1003,47860.0
2023-04-03 13:40:00,47.97,48.07,47.96,48.04,27370.0,46.0907,46.1868,46.0811,46.158,27370.0
2023-04-03 13:50:00,48.03,48.12,48.02,48.1,33910.0,46.1484,46.2348,46.1388,46.2156,33910.0
2023-04-03 14:00:00,48.1,48.17,48.08,48.15,41940.0,46.2156,46.2829,46.1964,46.2637,41940.0
2023-04-03 14:10:00,48.15,48.17,48.09,48.12,37110.0,46.2637,46.2829,46.206,46.2348,37110.0
2023-04-03 14:20:00,48.12,48.13,48.05,48.08,31605.0,46.2348,46.2444,46.1676,46.1964,31605.0
2023-04-03 14:30:00,48.08,48.12,48.06,48.09,37130.0,46.1964,46.2348,46.1772,46.206,37130.0
2023-04-03 14:40:00,48.1,48.14,48.08,48.14,21675.0,46.2156,46.254,46.1964,46.254,21675.0
2023-04-03 14:50:00,48.14,48.2,48.09,48.12,75900.0,46.254,46.3117,46.206,46.2348,75900.0
2023-04-03 15:00:00,48.12,48.2,48.11,48.2,36360.0,46.2348,46.3117,46.2252,46.3117,36360.0
2023-04-03 15:10:00,48.19,48.28,48.18,48.28,43005.0,46.3021,46.3886,46.2925,46.3886,43005.0
2023-04-03 15:20:00,48.29,48.37,48.26,48.37,78790.0,46.3982,46.475,46.3693,46.475,78790.0
2023-04-03 15:30:00,48.38,48.39,48.26,48.29,97755.0,46.4846,46.4943,46.3693,46.3982,97755.0
2023-04-03 15:40:00,48.27,48.35,48.25,48.25,110910.0,46.379,46.4558,46.3597,46.3597,110910.0
2023-04-03 15:50:00,48.25,48.4,48.22,48.32,325025.0,46.3597,46.5039,46.3309,46.427,325025.0
2023-04-04 09:30:00,48.32,48.4,47.95,48.25,107980.0,46.427,46.5039,46.0715,46.3597,107980.0
2023-04-04 09:40:00,48.3,48.4,48.27,48.34,17425.0,46.4078,46.5039,46.379,46.4462,17425.0
2023-04-04 09:50:00,48.34,48.37,48.23,48.26,20070.0,46.4462,46.475,46.3405,46.3693,20070.0
2023-04-04 10:00:00,48.24,48.36,48.24,48.29,21630.0,46.3501,46.4654,46.3501,46.3982,21630.0
2023-04-04 10:10:00,48.28,48.33,48.17,48.18,99450.0,46.3886,46.4366,46.2829,46.2925,99450.0
2023-04-04 10:20:00,48.16,48.18,48.03,48.03,29830.0,46.2733,46.2925,46.1484,46.1484,29830.0
2023-04-04 10:30:00,48.05,48.18,48.05,48.13,32135.0,46.1676,46.2925,46.1676,46.2444,32135.0
2023-04-04 10:40:00,48.12,48.12,48.0,48.07,46000.0,46.2348,46.2348,46.1195,46.1868,46000.0
2023-04-04 10:50:00,48.07,48.07,47.82,47.87,53025.0,46.1868,46.1868,45.9466,45.9946,53025.0
2023-04-04 11:00:00,47.85,47.86,47.75,47.75,43365.0,45.9754,45.985,45.8793,45.8793,43365.0
2023-04-04 11:10:00,47.75,47.78,47.6,47.62,35165.0,45.8793,45.9082,45.7352,45.7544,35165.0
2023-04-04 11:20:00,47.62,47.7,47.55,47.69,58655.0,45.7544,45.8313,45.6872,45.8217,58655.0
2023-04-04 11:30:00,47.69,47.7,47.64,47.68,31160.0,45.8217,45.8313,45.7736,45.8121,31160.0
2023-04-04 11:40:00,47.65,47.71,47.65,47.66,32615.0,45.7832,45.8409,45.7832,45.7929,32615.0
2023-04-04 11:50:00,47.66,47.66,47.58,47.58,21780.0,45.7929,45.7929,45.716,45.716,21780.0
2023-04-04 12:00:00,47.59,47.59,47.4,47.4,43550.0,45.7256,45.7256,45.543,45.543,43550.0
2023-04-04 12:10:00,47.43,47.49,47.43,47.44,28220.0,45.5719,45.6295,45.5719,45.5815,28220.0
2023-04-04 12:20:00,47.43,47.49,47.43,47.46,25505.0,45.5719,45.6295,45.5719,45.6007,25505.0
2023-04-04 12:30:00,47.48,47.55,47.48,47.54,25760.0,45.6199,45.6872,45.6199,45.6776,25760.0
2023-04-04 12:40:00,47.53,47.57,47.49,47.54,34410.0,45.6679,45.7064,45.6295,45.6776,34410.0
2023-04-04 12:50:00,47.53,47.55,47.47,47.47,11500.0,45.6679,45.6872,45.6103,45.6103,11500.0
2023-04-04 13:00:00,47.46,47.61,47.41,47.59,49910.0,45.6007,45.7448,45.5526,45.7256,49910.0
2023-04-04 13:10:00,47.6,47.67,47.56,47.67,31645.0,45.7352,45.8025,45.6968,45.8025,31645.0
2023-04-04 13:20:00,47.67,47.72,47.64,47.7,44305.0,45.8025,45.8505,45.7736,45.8313,44305.0
2023-04-04 13:30:00,47.69,47.73,47.66,47.72,87570.0,45.8217,45.8601,45.7929,45.8505,87570.0
2023-04-04 13:40:00,47.73,47.74,47.68,47.69,58285.0,45.8601,45.8697,45.8121,45.8217,58285.0
2023-04-04 13:50:00,47.7,47.72,47.67,47.71,103245.0,45.8313,45.8505,45.8025,45.8409,103245.0
2023-04-04 14:00:00,47.71,47.75,47.7,47.74,58355.0,45.8409,45.8793,45.8313,45.8697,58355.0
2023-04-04 14:10:00,47.76,47.79,47.75,47.75,24290.0,45.8889,45.9178,45.8793,45.8793,24290.0
2023-04-04 14:20:00,47.76,47.76,47.67,47.68,52055.0,45.8889,45.8889,45.8025,45.8121,52055.0
2023-04-04 14:30:00,47.68,47.71,47.65,47.68,25115.0,45.8121,45.8409,45.7832,45.8121,25115.0
2023-04-04 14:40:00,47.65,47.67,47.62,47.66,43960.0,45.7832,45.8025,45.7544,45.7929,43960.0
2023-04-04 14:50:00,47.66,47.73,47.66,47.72,67595.0,45.7929,45.8601,45.7929,45.8505,67595.0
2023-04-04 15:00:00,47.72,47.74,47.69,47.71,28415.0,45.8505,45.8697,45.8217,45.8409,28415.0
2023-04-04 15:10:00,47.72,47.82,47.71,47.79,36455.0,45.8505,45.9466,45.8409,45.9178,36455.0
2023-04-04 15:20:00,47.8,47.83,47.69,47.69,58165.0,45.9274,45.9562,45.8217,45.8217,58165.0
2023-04-04 15:30:00,47.7,47.73,47.69,47.73,74810.0,45.8313,45.8601,45.8217,45.8601,74810.0
2023-04-04 15:40:00,47.73,47.83,47.73,47.81,81145.0,45.8601,45.9562,45.8601,45.937,81145.0
2023-04-04 15:50:00,47.78,47.93,47.78,47.92,190985.0,45.9082,46.0523,45.9082,46.0427,190985.0
2023-04-05 09:30:00,47.7,47.78,47.48,47.56,283875.0,45.8313,45.9082,45.6199,45.6968,283875.0
2023-04-05 09:40:00,47.52,47.52,47.38,47.41,43185.0,45.6583,45.6583,45.5238,45.5526,43185.0
2023-04-05 09:50:00,47.44,47.56,47.44,47.53,33360.0,45.5815,45.6968,45.5815,45.6679,33360.0
2023-04-05 10:00:00,47.53,47.53,47.22,47.22,57215.0,45.6679,45.6679,45.3701,45.3701,57215.0
2023-04-05 10:10:00,47.24,47.27,47.16,47.26,33630.0,45.3893,45.4181,45.3124,45.4085,33630.0
2023-04-05 10:20:00,47.27,47.29,47.18,47.22,34215.0,45.4181,45.4373,45.3317,45.3701,34215.0
2023-04-05 10:30:00,47.23,47.31,47.17,47.2,271135.0,45.3797,45.4566,45.3221,45.3509,271135.0
2023-04-05 10:40:00,47.22,47.32,47.21,47.3,64605.0,45.3701,45.4662,45.3605,45.447,64605.0
2023-04-05 10:50:00,47.3,47.33,47.23,47.32,113245.0,45.447,45.4758,45.3797,45.4662,113245.0
2023-04-05 11:00:00,47.31,47.35,47.24,47.27,209950.0,45.4566,45.495,45.3893,45.4181,209950.0
2023-04-05 11:10:00,47.29,47.29,47.12,47.13,48675.0,45.4373,45.4373,45.274,45.2836,48675.0
2023-04-05 11:20:00,47.13,47.13,46.95,46.97,59010.0,45.2836,45.2836,45.1107,45.1299,59010.0
2023-04-05 11:30:00,46.97,47.02,46.97,47.01,24675.0,45.1299,45.1779,45.1299,45.1683,24675.0
2023-04-05 11:40:00,47.01,47.04,46.91,46.98,187770.0,45.1683,45.1971,45.0722,45.1395,187770.0
2023-04-05 11:50:00,46.96,47.0,46.79,46.86,40355.0,45.1203,45.1587,44.9569,45.0242,40355.0
2023-04-05 12:00:00,46.87,46.87,46.73,46.73,45545.0,45.0338,45.0338,44.8993,44.8993,45545.0
2023-04-05 12:10:00,46.75,46.75,46.68,46.73,41020.0,44.9185,44.9185,44.8512,44.8993,41020.0
2023-04-05 12:20:00,46.71,46.8,46.6,46.62,57260.0,44.8801,44.9665,44.7744,44.7936,57260.0
2023-04-05 12:30:00,46.61,46.67,46.57,46.64,22655.0,44.784,44.8416,44.7456,44.8128,22655.0
2023-04-05 12:40:00,46.63,46.63,46.56,46.59,16550.0,44.8032,44.8032,44.7359,44.7648,16550.0
2023-04-05 12:50:00,46.59,46.59,46.52,46.55,26325.0,44.7648,44.7648,44.6975,44.7263,26325.0
2023-04-05 13:00:00,46.55,46.63,46.54,46.62,27530.0,44.7263,44.8032,44.7167,44.7936,27530.0
2023-04-05 13:10:00,46.62,46.62,46.53,46.57,60135.0,44.7936,44.7936,44.7071,44.7456,60135.0
2023-04-05 13:20:00,46.57,46.64,46.57,46.64,31585.0,44.7456,44.8128,44.7456,44.8128,31585.0
2023-04-05 13:30:00,46.66,46.69,46.65,46.67,24980.0,44.832,44.8609,44.8224,44.8416,24980.0
2023-04-05 13:40:00,46.69,46.69,46.66,46.66,30495.0,44.8609,44.8609,44.832,44.832,30495.0
2023-04-05 13:50:00,46.68,46.8,46.67,46.78,37875.0,44.8512,44.9665,44.8416,44.9473,37875.0
2023-04-05 14:00:00,46.81,46.84,46.77,46.8,31350.0,44.9762,45.005,44.9377,44.9665,31350.0
2023-04-05 14:10:00,46.79,46.79,46.71,46.74,32165.0,44.9569,44.9569,44.8801,44.9089,32165.0
2023-04-05 14:20:00,46.73,46.73,46.64,46.68,47785.0,44.8993,44.8993,44.8128,44.8512,47785.0
2023-04-05 14:30:00,46.69,46.76,46.68,46.75,43105.0,44.8609,44.9281,44.8512,44.9185,43105.0
2023-04-05 14:40:00,46.75,46.75,46.67,46.71,42535.0,44.9185,44.9185,44.8416,44.8801,42535.0
2023-04-05 14:50:00,46.71,46.71,46.65,46.67,38630.0,44.8801,44.8801,44.8224,44.8416,38630.0
2023-04-05 15:00:00,46.67,46.67,46.57,46.57,28050.0,44.8416,44.8416,44.7456,44.7456,28050.0
2023-04-05 15:10:00,46.57,46.59,46.51,46.52,44760.0,44.7456,44.7648,44.6879,44.6975,44760.0
2023-04-05 15:20:00,46.52,46.66,46.52,46.65,62305.0,44.6975,44.832,44.6975,44.8224,62305.0
2023-04-05 15:30:00,46.64,46.7,46.59,46.65,104880.0,44.8128,44.8705,44.7648,44.8224,104880.0
2023-04-05 15:40:00,46.66,46.8,46.64,46.79,100215.0,44.832,44.9665,44.8128,44.9569,100215.0
2023-04-05 15:50:00,46.79,46.93,46.78,46.91,355490.0,44.9569,45.0915,44.9473,45.0722,355490.0
2023-04-06 09:30:00,46.55,46.55,46.3,46.38,62995.0,44.7263,44.7263,44.4861,44.563,62995.0
2023-04-06 09:40:00,46.36,46.38,46.24,46.24,35585.0,44.5438,44.563,44.4285,44.4285,35585.0
2023-04-06 09:50:00,46.22,46.22,45.94,45.94,57825.0,44.4093,44.4093,44.1402,44.1402,57825.0
2023-04-06 10:00:00,45.94,46.22,45.94,46.2,18550.0,44.1402,44.4093,44.1402,44.3901,18550.0
2023-04-06 10:10:00,46.2,46.3,46.2,46.29,31515.0,44.3901,44.4861,44.3901,44.4765,31515.0
2023-04-06 10:20:00,46.27,46.35,46.2,46.35,66985.0,44.4573,44.5342,44.3901,44.5342,66985.0
2023-04-06 10:30:00,46.37,46.48,46.31,46.43,46975.0,44.5534,44.6591,44.4957,44.611,46975.0
2023-04-06 10:40:00,46.42,46.46,46.35,46.43,21770.0,44.6014,44.6399,44.5342,44.611,21770.0
2023-04-06 10:50:00,46.42,46.42,46.33,46.37,41105.0,44.6014,44.6014,44.515,44.5534,41105.0
2023-04-06 11:00:00,46.36,46.43,46.36,46.42,32905.0,44.5438,44.611,44.5438,44.6014,32905.0
2023-04-06 11:10:00,46.42,46.46,46.39,46.45,18990.0,44.6014,44.6399,44.5726,44.6303,18990.0
2023-04-06 11:20:00,46.45,46.47,46.37,46.47,43420.0,44.6303,44.6495,44.5534,44.6495,43420.0
2023-04-06 11:30:00,46.46,46.59,46.46,46.56,105915.0,44.6399,44.7648,44.6399,44.7359,105915.0
2023-04-06 11:40:00,46.55,46.72,46.55,46.7,40130.0,44.7263,44.8897,44.7263,44.8705,40130.0
2023-04-06 11:50:00,46.7,46.77,46.68,46.73,72065.0,44.8705,44.9377,44.8512,44.8993,72065.0
2023-04-06 12:00:00,46.74,46.92,46.74,46.92,113560.0,44.9089,45.0818,44.9089,45.0818,113560.0
2023-04-06 12:10:00,46.91,46.99,46.81,46.91,76265.0,45.0722,45.1491,44.9762,45.0722,76265.0
2023-04-06 12:20:00,46.91,46.96,46.89,46.94,39780.0,45.0722,45.1203,45.053,45.1011,39780.0
2023-04-06 12:30:00,46.95,46.98,46.92,46.96,24125.0,45.1107,45.1395,45.0818,45.1203,24125.0
2023-04-06 12:40:00,46.95,47.04,46.91,46.93,47175.0,45.1107,45.1971,45.0722,45.0915,47175.0
2023-04-06 12:50:00,46.93,47.01,46.91,46.98,35820.0,45.0915,45.1683,45.0722,45.1395,35820.0
2023-04-06 13:00:00,46.99,47.05,46.96,47.04,46215.0,45.1491,45.2068,45.1203,45.1971,46215.0
2023-04-06 13:10:00,47.05,47.12,47.04,47.05,61810.0,45.2068,45.274,45.1971,45.2068,61810.0
2023-04-06 13:20:00,47.05,47.08,46.98,47.01,27055.0,45.2068,45.2356,45.1395,45.1683,27055.0
2023-04-06 13:30:00,47.02,47.04,46.99,47.04,29220.0,45.1779,45.1971,45.1491,45.1971,29220.0
2023-04-06 13:40:00,47.03,47.04,46.92,46.92,19260.0,45.1875,45.1971,45.0818,45.0818,19260.0
2023-04-06 13:50:00,46.92,46.93,46.85,46.91,47110.0,45.0818,45.0915,45.0146,45.0722,47110.0
2023-04-06 14:00:00,46.91,47.01,46.89,47.0,32590.0,45.0722,45.1683,45.053,45.1587,32590.0
2023-04-06 14:10:00,46.98,47.04,46.95,47.04,27295.0,45.1395,45.1971,45.1107,45.1971,27295.0
2023-04-06 14:20:00,47.04,47.04,47.01,47.02,23085.0,45.1971,45.1971,45.1683,45.1779,23085.0
2023-04-06 14:30:00,47.04,47.1,47.01,47.05,153635.0,45.1971,45.2548,45.1683,45.2068,153635.0
2023-04-06 14:40:00,47.05,47.09,47.03,47.05,221340.0,45.2068,45.2452,45.1875,45.2068,221340.0
2023-04-06 14:50:00,47.07,47.08,47.01,47.05,85880.0,45.226,45.2356,45.1683,45.2068,85880.0
2023-04-06 15:00:00,47.05,47.06,47.03,47.05,40210.0,45.2068,45.2164,45.1875,45.2068,40210.0
2023-04-06 15:10:00,47.05,47.05,47.0,47.03,61545.0,45.2068,45.2068,45.1587,45.1875,61545.0
2023-04-06 15:20:00,47.03,47.1,47.0,47.1,57735.0,45.1875,45.2548,45.1587,45.2548,57735.0
2023-04-06 15:30:00,47.09,47.12,47.05,47.06,77405.0,45.2452,45.274,45.2068,45.2164,77405.0
2023-04-06 15:40:00,47.06,47.15,47.05,47.15,71640.0,45.2164,45.3028,45.2068,45.3028,71640.0
2023-04-06 15:50:00,47.16,47.18,47.03,47.13,457085.0,45.3124,45.3317,45.1875,45.2836,457085.0
2023-04-10 09:30:00,46.88,47.36,46.88,47.29,72710.0,45.0434,45.5046,45.0434,45.4373,72710.0
2023-04-10 09:40:00,47.28,47.45,47.25,47.35,38405.0,45.4277,45.5911,45.3989,45.495,38405.0
2023-04-10 09:50:00,47.37,47.55,47.32,47.49,217395.0,45.5142,45.6872,45.4662,45.6295,217395.0
2023-04-10 10:00:00,47.46,47.65,47.42,47.62,33070.0,45.6007,45.7832,45.5623,45.7544,33070.0
2023-04-10 10:10:00,47.62,47.67,47.6,47.6,11720.0,45.7544,45.8025,45.7352,45.7352,11720.0
2023-04-10 10:20:00,47.6,47.65,47.6,47.63,31495.0,45.7352,45.7832,45.7352,45.764,31495.0
2023-04-10 10:30:00,47.63,47.72,47.63,47.71,29355.0,45.764,45.8505,45.764,45.8409,29355.0
2023-04-10 10:40:00,47.69,47.75,47.62,47.69,42030.0,45.8217,45.8793,45.7544,45.8217,42030.0
2023-04-10 10:50:00,47.66,47.66,47.58,47.62,55465.0,45.7929,45.7929,45.716,45.7544,55465.0
2023-04-10 11:00:00,47.62,47.73,47.62,47.66,32000.0,45.7544,45.8601,45.7544,45.7929,32000.0
2023-04-10 11:10:00,47.63,47.68,47.58,47.62,42430.0,45.764,45.8121,45.716,45.7544,42430.0
2023-04-10 11:20:00,47.63,47.64,47.58,47.63,34980.0,45.764,45.7736,45.716,45.764,34980.0
2023-04-10 11:30:00,47.63,47.65,47.59,47.62,43140.0,45.764,45.7832,45.7256,45.7544,43140.0
2023-04-10 11:40:00,47.62,47.69,47.61,47.68,54850.0,45.7544,45.8217,45.7448,45.8121,54850.0
2023-04-10 11:50:00,47.68,47.71,47.66,47.69,42530.0,45.8121,45.8409,45.7929,45.8217,42530.0
2023-04-10 12:00:00,47.68,47.69,47.53,47.64,125820.0,45.8121,45.8217,45.6679,45.7736,125820.0
2023-04-10 12:10:00,47.64,47.69,47.61,47.69,29800.0,45.7736,45.8217,45.7448,45.8217,29800.0
2023-04-10 12:20:00,47.7,47.77,47.7,47.76,22810.0,45.8313,45.8985,45.8313,45.8889,22810.0
2023-04-10 12:30:00,47.75,47.91,47.73,47.88,42170.0,45.8793,46.0331,45.8601,46.0042,42170.0
2023-04-10 12:40:00,47.87,47.89,47.81,47.82,22560.0,45.9946,46.0138,45.937,45.9466,22560.0
2023-04-10 12:50:00,47.83,47.87,47.82,47.86,37530.0,45.9562,45.9946,45.9466,45.985,37530.0
2023-04-10 13:00:00,47.87,47.91,47.86,47.88,37180.0,45.9946,46.0331,45.985,46.0042,37180.0
2023-04-10 13:10:00,47.88,47.96,47.85,47.85,41025.0,46.0042,46.0811,45.9754,45.9754,41025.0
2023-04-10 13:20:00,47.81,47.84,47.79,47.79,29295.0,45.937,45.9658,45.9178,45.9178,29295.0
2023-04-10 13:30:00,47.82,47.82,47.75,47.76,88135.0,45.9466,45.9466,45.8793,45.8889,88135.0
2023-04-10 13:40:00,47.75,47.77,47.68,47.74,32040.0,45.8793,45.8985,45.8121,45.8697,32040.0
2023-04-10 13:50:00,47.71,47.77,47.7,47.76,65310.0,45.8409,45.8985,45.8313,45.8889,65310.0
2023-04-10 14:00:00,47.73,47.75,47.72,47.72,30835.0,45.8601,45.8793,45.8505,45.8505,30835.0
2023-04-10 14:10:00,47.72,47.76,47.72,47.73,30320.0,45.8505,45.8889,45.8505,45.8601,30320.0
2023-04-10 14:20:00,47.74,47.76,47.72,47.76,44525.0,45.8697,45.8889,45.8505,45.8889,44525.0
2023-04-10 14:30:00,47.75,47.76,47.6,47.63,58025.0,45.8793,45.8889,45.7352,45.764,58025.0
2023-04-10 14:40:00,47.63,47.64,47.61,47.61,25720.0,45.764,45.7736,45.7448,45.7448,25720.0
2023-04-10 14:50:00,47.62,47.74,47.6,47.72,125270.0,45.7544,45.8697,45.7352,45.8505,125270.0
2023-04-10 15:00:00,47.72,47.76,47.7,47.75,60455.0,45.8505,45.8889,45.8313,45.8793,60455.0
2023-04-10 15:10:00,47.73,47.79,47.7,47.72,105235.0,45.8601,45.9178,45.8313,45.8505,105235.0
2023-04-10 15:20:00,47.72,47.78,47.69,47.71,119060.0,45.8505,45.9082,45.8217,45.8409,119060.0
2023-04-10 15:30:00,47.71,47.76,47.7,47.73,77715.0,45.8409,45.8889,45.8313,45.8601,77715.0
2023-04-10 15:40:00,47.74,47.74,47.67,47.7,134265.0,45.8697,45.8697,45.8025,45.8313,134265.0
2023-04-10 15:50:00,47.69,47.73,47.62,47.71,411995.0,45.8217,45.8601,45.7544,45.8409,411995.0
2023-04-11 09:30:00,47.57,47.78,47.2,47.65,206550.0,45.7064,45.9082,45.3509,45.7832,206550.0
2023-04-11 09:40:00,47.62,47.89,47.62,47.82,34500.0,45.7544,46.0138,45.7544,45.9466,34500.0
2023-04-11 09:50:00,47.81,47.92,47.8,47.86,9755.0,45.937,46.0427,45.9274,45.985,9755.0
2023-04-11 10:00:00,47.82,47.99,47.8,47.98,35010.0,45.9466,46.1099,45.9274,46.1003,35010.0
2023-04-11 10:10:00,48.0,48.0,47.93,47.95,42975.0,46.1195,46.1195,46.0523,46.0715,42975.0
2023-04-11 10:20:00,47.96,48.09,47.96,48.02,131925.0,46.0811,46.206,46.0811,46.1388,131925.0
2023-04-11 10:30:00,48.04,48.04,47.88,47.95,59255.0,46.158,46.158,46.0042,46.0715,59255.0
2023-04-11 10:40:00,47.93,47.98,47.91,47.97,86645.0,46.0523,46.1003,46.0331,46.0907,86645.0
2023-04-11 10:50:00,47.98,48.01,47.97,48.0,31445.0,46.1003,46.1291,46.0907,46.1195,31445.0
2023-04-11 11:00:00,48.01,48.07,48.01,48.01,32185.0,46.1291,46.1868,46.1291,46.1291,32185.0
2023-04-11 11:10:00,48.0,48.02,47.97,48.01,21720.0,46.1195,46.1388,46.0907,46.1291,21720.0
2023-04-11 11:20:00,48.04,48.15,48.04,48.13,25820.0,46.158,46.2637,46.158,46.2444,25820.0
2023-04-11 11:30:00,48.12,48.13,48.02,48.02,41965.0,46.2348,46.2444,46.1388,46.1388,41965.0
2023-04-11 11:40:00,48.04,48.06,48.01,48.05,21195.0,46.158,46.1772,46.1291,46.1676,21195.0
2023-04-11 11:50:00,48.05,48.06,48.03,48.03,25445.0,46.1676,46.1772,46.1484,46.1484,25445.0
2023-04-11 12:00:00,48.04,48.11,48.04,48.05,18525.0,46.158,46.2252,46.158,46.1676,18525.0
2023-04-11 12:10:00,48.06,48.19,48.06,48.19,23275.0,46.1772,46.3021,46.1772,46.3021,23275.0
2023-04-11 12:20:00,48.2,48.26,48.17,48.25,54325.0,46.3117,46.3693,46.2829,46.3597,54325.0
2023-04-11 12:30:00,48.27,48.28,48.18,48.21,28270.0,46.379,46.3886,46.2925,46.3213,28270.0
2023-04-11 12:40:00,48.22,48.29,48.22,48.28,32385.0,46.3309,46.3982,46.3309,46.3886,32385.0
2023-04-11 12:50:00,48.26,48.32,48.26,48.27,41835.0,46.3693,46.427,46.3693,46.379,41835.0
2023-04-11 13:00:00,48.28,48.3,48.26,48.26,40295.0,46.3886,46.4078,46.3693,46.3693,40295.0
2023-04-11 13:10:00,48.25,48.25,48.13,48.18,33005.0,46.3597,46.3597,46.2444,46.2925,33005.0
2023-04-11 13:20:00,48.18,48.27,48.18,48.26,34370.0,46.2925,46.379,46.2925,46.3693,34370.0
2023-04-11 13:30:00,48.25,48.27,48.23,48.24,52190.0,46.3597,46.379,46.3405,46.3501,52190.0
2023-04-11 13:40:00,48.24,48.26,48.23,48.25,35510.0,46.3501,46.3693,46.3405,46.3597,35510.0
2023-04-11 13:50:00,48.27,48.3,48.23,48.29,38635.0,46.379,46.4078,46.3405,46.3982,38635.0
2023-04-11 14:00:00,48.3,48.33,48.3,48.3,31435.0,46.4078,46.4366,46.4078,46.4078,31435.0
2023-04-11 14:10:00,48.3,48.31,48.25,48.31,29530.0,46.4078,46.4174,46.3597,46.4174,29530.0
2023-04-11 14:20:00,48.32,48.36,48.3,48.36,38380.0,46.427,46.4654,46.4078,46.4654,38380.0
2023-04-11 14:30:00,48.37,48.39,48.36,48.38,34780.0,46.475,46.4943,46.4654,46.4846,34780.0
2023-04-11 14:40:00,48.38,48.42,48.37,48.4,52680.0,46.4846,46.5231,46.475,46.5039,52680.0
2023-04-11 14:50:00,48.4,48.45,48.38,48.45,44415.0,46.5039,46.5519,46.4846,46.5519,44415.0
2023-04-11 15:00:00,48.44,48.45,48.31,48.31,76760.0,46.5423,46.5519,46.4174,46.4174,76760.0
2023-04-11 15:10:00,48.33,48.35,48.32,48.33,22990.0,46.4366,46.4558,46.427,46.4366,22990.0
2023-04-11 15:20:00,48.34,48.38,48.32,48.35,34030.0,46.4462,46.4846,46.427,46.4558,34030.0
2023-04-11 15:30:00,48.36,48.36,48.23,48.24,68465.0,46.4654,46.4654,46.3405,46.3501,68465.0
2023-04-11 15:40:00,48.23,48.25,48.08,48.13,84635.0,46.3405,46.3597,46.1964,46.2444,84635.0
2023-04-11 15:50:00,48.14,48.14,47.86,48.0,511520.0,46.254,46.254,45.985,46.1195,511520.0
2023-04-12 09:30:00,48.12,48.19,47.86,47.98,76490.0,46.2348,46.3021,45.985,46.1003,76490.0
2023-04-12 09:40:00,47.95,47.99,47.7,47.84,51325.0,46.0715,46.1099,45.8313,45.9658,51325.0
2023-04-12 09:50:00,47.86,48.01,47.82,47.82,291835.0,45.985,46.1291,45.9466,45.9466,291835.0
2023-04-12 10:00:00,47.81,47.87,47.72,47.82,46795.0,45.937,45.9946,45.8505,45.9466,46795.0
2023-04-12 10:10:00,47.83,47.86,47.77,47.77,48420.0,45.9562,45.985,45.8985,45.8985,48420.0
2023-04-12 10:20:00,47.81,47.86,47.7,47.86,209705.0,45.937,45.985,45.8313,45.985,209705.0
2023-04-12 10:30:00,47.83,47.84,47.73,47.77,84025.0,45.9562,45.9658,45.8601,45.8985,84025.0
2023-04-12 10:40:00,47.76,47.78,47.69,47.7,27305.0,45.8889,45.9082,45.8217,45.8313,27305.0
2023-04-12 10:50:00,47.7,47.79,47.55,47.62,62755.0,45.8313,45.9178,45.6872,45.7544,62755.0
2023-04-12 11:00:00,47.63,47.65,47.55,47.56,43725.0,45.764,45.7832,45.6872,45.6968,43725.0
2023-04-12 11:10:00,47.56,47.62,47.56,47.56,61850.0,45.6968,45.7544,45.6968,45.6968,61850.0
2023-04-12 11:20:00,47.57,47.62,47.56,47.58,37365.0,45.7064,45.7544,45.6968,45.716,37365.0
2023-04-12 11:30:00,47.59,47.59,47.48,47.49,28290.0,45.7256,45.7256,45.6199,45.6295,28290.0
2023-04-12 11:40:00,47.5,47.56,47.49,47.55,25710.0,45.6391,45.6968,45.6295,45.6872,25710.0
2023-04-12 11:50:00,47.52,47.54,47.47,47.53,23135.0,45.6583,45.6776,45.6103,45.6679,23135.0
2023-04-12 12:00:00,47.55,47.58,47.51,47.57,34290.0,45.6872,45.716,45.6487,45.7064,34290.0
2023-04-12 12:10:00,47.58,47.58,47.34,47.36,40410.0,45.716,45.716,45.4854,45.5046,40410.0
2023-04-12 12:20:00,47.36,47.36,47.27,47.29,45780.0,45.5046,45.5046,45.4181,45.4373,45780.0
2023-04-12 12:30:00,47.29,47.39,47.25,47.27,88595.0,45.4373,45.5334,45.3989,45.4181,88595.0
2023-04-12 12:40:00,47.29,47.34,47.24,47.31,83580.0,45.4373,45.4854,45.3893,45.4566,83580.0
2023-04-12 12:50:00,47.32,47.42,47.32,47.36,20850.0,45.4662,45.5623,45.4662,45.5046,20850.0
2023-04-12 13:00:00,47.38,47.39,47.33,47.38,24430.0,45.5238,45.5334,45.4758,45.5238,24430.0
2023-04-12 13:10:00,47.39,47.42,47.34,47.35,23660.0,45.5334,45.5623,45.4854,45.495,23660.0
2023-04-12 13:20:00,47.35,47.39,47.32,47.33,77855.0,45.495,45.5334,45.4662,45.4758,77855.0
2023-04-12 13:30:00,47.34,47.36,47.24,47.25,52665.0,45.4854,45.5046,45.3893,45.3989,52665.0
2023-04-12 13:40:00,47.26,47.27,47.18,47.2,65490.0,45.4085,45.4181,45.3317,45.3509,65490.0
2023-04-12 13:50:00,47.18,47.2,47.04,47.06,64700.0,45.3317,45.3509,45.1971,45.2164,64700.0
2023-04-12 14:00:00,47.08,47.17,47.07,47.12,49740.0,45.2356,45.3221,45.226,45.274,49740.0
2023-04-12 14:10:00,47.13,47.21,47.11,47.2,21555.0,45.2836,45.3605,45.2644,45.3509,21555.0
2023-04-12 14:20:00,47.22,47.22,46.98,47.0,51015.0,45.3701,45.3701,45.1395,45.1587,51015.0
2023-04-12 14:30:00,46.94,46.96,46.84,46.91,86970.0,45.1011,45.1203,45.005,45.0722,86970.0
2023-04-12 14:40:00,46.91,46.94,46.77,46.78,64335.0,45.0722,45.1011,44.9377,44.9473,64335.0
2023-04-12 14:50:00,46.76,46.83,46.74,46.8,54020.0,44.9281,44.9954,44.9089,44.9665,54020.0
2023-04-12 15:00:00,46.8,46.82,46.74,46.79,54640.0,44.9665,44.9858,44.9089,44.9569,54640.0
2023-04-12 15:10:00,46.78,46.78,46.58,46.59,49855.0,44.9473,44.9473,44.7552,44.7648,49855.0
2023-04-12 15:20:00,46.59,46.64,46.55,46.57,47650.0,44.7648,44.8128,44.7263,44.7456,47650.0
2023-04-12 15:30:00,46.56,46.65,46.56,46.65,76640.0,44.7359,44.8224,44.7359,44.8224,76640.0
2023-04-12 15:40:00,46.63,46.68,46.55,46.56,148920.0,44.8032,44.8512,44.7263,44.7359,148920.0
2023-04-12 15:50:00,46.55,46.56,46.43,46.53,460615.0,44.7263,44.7359,44.611,44.7071,460615.0
2023-04-13 09:30:00,46.52,46.76,46.42,46.55,133090.0,44.6975,44.9281,44.6014,44.7263,133090.0
2023-04-13 09:40:00,46.55,46.7,46.54,46.57,61800.0,44.7263,44.8705,44.7167,44.7456,61800.0
2023-04-13 09:50:00,46.57,46.61,46.48,46.53,59160.0,44.7456,44.784,44.6591,44.7071,59160.0
2023-04-13 10:00:00,46.54,46.56,46.49,46.55,53845.0,44.7167,44.7359,44.6687,44.7263,53845.0
2023-04-13 10:10:00,46.55,46.85,46.55,46.82,55820.0,44.7263,45.0146,44.7263,44.9858,55820.0
2023-04-13 10:20:00,46.83,46.98,46.78,46.96,34120.0,44.9954,45.1395,44.9473,45.1203,34120.0
2023-04-13 10:30:00,46.97,46.99,46.89,46.95,30855.0,45.1299,45.1491,45.053,45.1107,30855.0
2023-04-13 10:40:00,46.94,46.94,46.85,46.85,29050.0,45.1011,45.1011,45.0146,45.0146,29050.0
2023-04-13 10:50:00,46.86,47.01,46.85,46.89,38200.0,45.0242,45.1683,45.0146,45.053,38200.0
2023-04-13 11:00:00,46.89,46.96,46.87,46.95,39575.0,45.053,45.1203,45.0338,45.1107,39575.0
2023-04-13 11:10:00,46.95,46.95,46.83,46.91,42770.0,45.1107,45.1107,44.9954,45.0722,42770.0
2023-04-13 11:20:00,46.92,46.99,46.91,46.96,30940.0,45.0818,45.1491,45.0722,45.1203,30940.0
2023-04-13 11:30:00,46.95,46.97,46.88,46.95,36290.0,45.1107,45.1299,45.0434,45.1107,36290.0
2023-04-13 11:40:00,46.96,46.99,46.91,46.95,73180.0,45.1203,45.1491,45.0722,45.1107,73180.0
2023-04-13 11:50:00,46.94,46.99,46.92,46.98,31390.0,45.1011,45.1491,45.0818,45.1395,31390.0
2023-04-13 12:00:00,46.98,47.07,46.98,47.05,52885.0,45.1395,45.226,45.1395,45.2068,52885.0
2023-04-13 12:10:00,47.05,47.05,47.02,47.05,24060.0,45.2068,45.2068,45.1779,45.2068,24060.0
2023-04-13 12:20:00,47.03,47.09,47.02,47.06,27700.0,45.1875,45.2452,45.1779,45.2164,27700.0
2023-04-13 12:30:00,47.06,47.06,47.01,47.04,30635.0,45.2164,45.2164,45.1683,45.1971,30635.0
2023-04-13 12:40:00,47.05,47.05,47.02,47.03,17500.0,45.2068,45.2068,45.1779,45.1875,17500.0
2023-04-13 12:50:00,47.03,47.06,47.01,47.05,26745.0,45.1875,45.2164,45.1683,45.2068,26745.0
2023-04-13 13:00:00,47.04,47.07,47.01,47.07,18965.0,45.1971,45.226,45.1683,45.226,18965.0
2023-04-13 13:10:00,47.07,47.18,47.07,47.16,20635.0,45.226,45.3317,45.226,45.3124,20635.0
2023-04-13 13:20:00,47.17,47.18,47.11,47.12,35835.0,45.3221,45.3317,45.2644,45.274,35835.0
2023-04-13 13:30:00,47.13,47.17,47.1,47.17,50390.0,45.2836,45.3221,45.2548,45.3221,50390.0
2023-04-13 13:40:00,47.2,47.24,47.18,47.21,38045.0,45.3509,45.3893,45.3317,45.3605,38045.0
2023-04-13 13:50:00,47.2,47.24,47.16,47.18,24330.0,45.3509,45.3893,45.3124,45.3317,24330.0
2023-04-13 14:00:00,47.19,47.2,47.09,47.12,65205.0,45.3413,45.3509,45.2452,45.274,65205.0
2023-04-13 14:10:00,47.12,47.19,47.11,47.17,31580.0,45.274,45.3413,45.2644,45.3221,31580.0
2023-04-13 14:20:00,47.19,47.26,47.19,47.26,26740.0,45.3413,45.4085,45.3413,45.4085,26740.0
2023-04-13 14:30:00,47.28,47.29,47.24,47.27,35315.0,45.4277,45.4373,45.3893,45.4181,35315.0
2023-04-13 14:40:00,47.27,47.34,47.26,47.27,48735.0,45.4181,45.4854,45.4085,45.4181,48735.0
2023-04-13 14:50:00,47.27,47.31,47.23,47.25,95175.0,45.4181,45.4566,45.3797,45.3989,95175.0
2023-04-13 15:00:00,47.26,47.33,47.25,47.26,40015.0,45.4085,45.4758,45.3989,45.4085,40015.0
2023-04-13 15:10:00,47.26,47.33,47.24,47.31,40540.0,45.4085,45.4758,45.3893,45.4566,40540.0
2023-04-13 15:20:00,47.31,47.35,47.28,47.31,38695.0,45.4566,45.495,45.4277,45.4566,38695.0
2023-04-13 15:30:00,47.31,47.31,47.19,47.2,60295.0,45.4566,45.4566,45.3413,45.3509,60295.0
2023-04-13 15:40:00,47.19,47.22,47.18,47.22,94710.0,45.3413,45.3701,45.3317,45.3701,94710.0
2023-04-13 15:50:00,47.23,47.29,47.17,47.22,298235.0,45.3797,45.4373,45.3221,45.3701,298235.0
2023-04-14 09:30:00,47.14,47.62,47.14,47.62,89875.0,45.2932,45.7544,45.2932,45.7544,89875.0
2023-04-14 09:40:00,47.62,47.75,47.53,47.67,22760.0,45.7544,45.8793,45.6679,45.8025,22760.0
2023-04-14 09:50:00,47.69,47.75,47.6,47.6,16490.0,45.8217,45.8793,45.7352,45.7352,16490.0
2023-04-14 10:00:00,47.5,47.65,47.48,47.5,19325.0,45.6391,45.7832,45.6199,45.6391,19325.0
2023-04-14 10:10:00,47.55,47.57,47.45,47.48,21725.0,45.6872,45.7064,45.5911,45.6199,21725.0
2023-04-14 10:20:00,47.52,47.52,47.31,47.31,95805.0,45.6583,45.6583,45.4566,45.4566,95805.0
2023-04-14 10:30:00,47.31,47.42,47.29,47.39,16000.0,45.4566,45.5623,45.4373,45.5334,16000.0
2023-04-14 10:40:00,47.36,47.38,47.27,47.33,17845.0,45.5046,45.5238,45.4181,45.4758,17845.0
2023-04-14 10:50:00,47.32,47.35,47.22,47.27,12215.0,45.4662,45.495,45.3701,45.4181,12215.0
2023-04-14 11:00:00,47.29,47.34,47.25,47.33,15735.0,45.4373,45.4854,45.3989,45.4758,15735.0
2023-04-14 11:10:00,47.32,47.4,47.29,47.29,44140.0,45.4662,45.543,45.4373,45.4373,44140.0
2023-04-14 11:20:00,47.32,47.32,47.2,47.26,16500.0,45.4662,45.4662,45.3509,45.4085,16500.0
2023-04-14 11:30:00,47.27,47.3,47.23,47.28,32140.0,45.4181,45.447,45.3797,45.4277,32140.0
2023-04-14 11:40:00,47.3,47.35,47.29,47.35,5995.0,45.447,45.495,45.4373,45.495,5995.0
2023-04-14 11:50:00,47.35,47.42,47.33,47.41,22320.0,45.495,45.5623,45.4758,45.5526,22320.0
2023-04-14 12:00:00,47.41,47.45,47.32,47.37,38910.0,45.5526,45.5911,45.4662,45.5142,38910.0
2023-04-14 12:10:00,47.37,47.37,47.31,47.31,29600.0,45.5142,45.5142,45.4566,45.4566,29600.0
2023-04-14 12:20:00,47.3,47.33,47.28,47.3,12000.0,45.447,45.4758,45.4277,45.447,12000.0
2023-04-14 12:30:00,47.3,47.34,47.28,47.34,12000.0,45.447,45.4854,45.4277,45.4854,12000.0
2023-04-14 12:40:00,47.33,47.33,47.16,47.23,29250.0,45.4758,45.4758,45.3124,45.3797,29250.0
2023-04-14 12:50:00,47.22,47.22,47.15,47.16,10525.0,45.3701,45.3701,45.3028,45.3124,10525.0
2023-04-14 13:00:00,47.18,47.27,47.18,47.2,22705.0,45.3317,45.4181,45.3317,45.3509,22705.0
2023-04-14 13:10:00,47.2,47.31,47.19,47.29,41155.0,45.3509,45.4566,45.3413,45.4373,41155.0
2023-04-14 13:20:00,47.32,47.32,47.23,47.25,27795.0,45.4662,45.4662,45.3797,45.3989,27795.0
2023-04-14 13:30:00,47.23,47.23,47.16,47.21,30380.0,45.3797,45.3797,45.3124,45.3605,30380.0
2023-04-14 13:40:00,47.22,47.27,47.17,47.21,22020.0,45.3701,45.4181,45.3221,45.3605,22020.0
2023-04-14 13:50:00,47.23,47.3,47.23,47.27,24010.0,45.3797,45.447,45.3797,45.4181,24010.0
2023-04-14 14:00:00,47.26,47.29,47.2,47.25,27455.0,45.4085,45.4373,45.3509,45.3989,27455.0
2023-04-14 14:10:00,47.27,47.28,47.24,47.24,24870.0,45.4181,45.4277,45.3893,45.3893,24870.0
2023-04-14 14:20:00,47.26,47.3,47.24,47.27,20970.0,45.4085,45.447,45.3893,45.4181,20970.0
2023-04-14 14:30:00,47.27,47.3,47.23,47.27,23695.0,45.4181,45.447,45.3797,45.4181,23695.0
2023-04-14 14:40:00,47.26,47.33,47.25,47.32,22620.0,45.4085,45.4758,45.3989,45.4662,22620.0
2023-04-14 14:50:00,47.31,47.31,47.27,47.29,38345.0,45.4566,45.4566,45.4181,45.4373,38345.0
2023-04-14 15:00:00,47.29,47.29,47.25,47.25,25580.0,45.4373,45.4373,45.3989,45.3989,25580.0
2023-04-14 15:10:00,47.25,47.27,47.19,47.26,38140.0,45.3989,45.4181,45.3413,45.4085,38140.0
2023-04-14 15:20:00,47.29,47.52,47.27,47.48,93000.0,45.4373,45.6583,45.4181,45.6199,93000.0
2023-04-14 15:30:00,47.48,47.53,47.45,47.52,126825.0,45.6199,45.6679,45.5911,45.6583,126825.0
2023-04-14 15:40:00,47.52,47.59,47.5,47.54,61905.0,45.6583,45.7256,45.6391,45.6776,61905.0
2023-04-14 15:50:00,47.51,47.61,47.46,47.59,285975.0,45.6487,45.7448,45.6007,45.7256,285975.0
2023-04-17 09:30:00,47.89,47.99,47.78,47.79,54450.0,46.0138,46.1099,45.9082,45.9178,54450.0
2023-04-17 09:40:00,47.77,47.88,47.72,47.84,40995.0,45.8985,46.0042,45.8505,45.9658,40995.0
2023-04-17 09:50:00,47.85,47.91,47.78,47.8,41365.0,45.9754,46.0331,45.9082,45.9274,41365.0
2023-04-17 10:00:00,47.8,47.97,47.8,47.91,43445.0,45.9274,46.0907,45.9274,46.0331,43445.0
2023-04-17 10:10:00,47.93,48.05,47.89,48.05,41535.0,46.0523,46.1676,46.0138,46.1676,41535.0
2023-04-17 10:20:00,48.05,48.1,47.94,48.02,66945.0,46.1676,46.2156,46.0619,46.1388,66945.0
2023-04-17 10:30:00,48.02,48.08,47.88,47.94,46785.0,46.1388,46.1964,46.0042,46.0619,46785.0
2023-04-17 10:40:00,47.96,47.96,47.83,47.89,37690.0,46.0811,46.0811,45.9562,46.0138,37690.0
2023-04-17 10:50:00,47.91,48.01,47.85,47.91,88030.0,46.0331,46.1291,45.9754,46.0331,88030.0
2023-04-17 11:00:00,47.93,48.02,47.91,47.96,84075.0,46.0523,46.1388,46.0331,46.0811,84075.0
2023-04-17 11:10:00,47.96,48.01,47.93,47.94,61470.0,46.0811,46.1291,46.0523,46.0619,61470.0
2023-04-17 11:20:00,47.94,48.04,47.93,47.98,82475.0,46.0619,46.158,46.0523,46.1003,82475.0
2023-04-17 11:30:00,47.97,47.98,47.91,47.95,41165.0,46.0907,46.1003,46.0331,46.0715,41165.0
2023-04-17 11:40:00,47.96,48.02,47.96,48.0,49930.0,46.0811,46.1388,46.0811,46.1195,49930.0
2023-04-17 11:50:00,48.0,48.06,47.96,47.99,90540.0,46.1195,46.1772,46.0811,46.1099,90540.0
2023-04-17 12:00:00,48.0,48.06,47.94,47.98,98140.0,46.1195,46.1772,46.0619,46.1003,98140.0
2023-04-17 12:10:00,47.98,48.0,47.9,47.92,36520.0,46.1003,46.1195,46.0235,46.0427,36520.0
2023-04-17 12:20:00,47.89,47.89,47.8,47.81,23485.0,46.0138,46.0138,45.9274,45.937,23485.0
2023-04-17 12:30:00,47.82,47.84,47.79,47.83,18900.0,45.9466,45.9658,45.9178,45.9562,18900.0
2023-04-17 12:40:00,47.84,47.89,47.78,47.78,30515.0,45.9658,46.0138,45.9082,45.9082,30515.0
2023-04-17 12:50:00,47.76,47.81,47.76,47.78,11730.0,45.8889,45.937,45.8889,45.9082,11730.0
2023-04-17 13:00:00,47.78,47.83,47.78,47.78,37855.0,45.9082,45.9562,45.9082,45.9082,37855.0
2023-04-17 13:10:00,47.79,47.89,47.78,47.87,27945.0,45.9178,46.0138,45.9082,45.9946,27945.0
2023-04-17 13:20:00,47.88,47.9,47.86,47.89,22465.0,46.0042,46.0235,45.985,46.0138,22465.0
2023-04-17 13:30:00,47.9,47.96,47.9,47.94,39100.0,46.0235,46.0811,46.0235,46.0619,39100.0
2023-04-17 13:40:00,47.93,47.96,47.92,47.93,34100.0,46.0523,46.0811,46.0427,46.0523,34100.0
2023-04-17 13:50:00,47.92,47.93,47.82,47.86,37920.0,46.0427,46.0523,45.9466,45.985,37920.0
2023-04-17 14:00:00,47.85,47.85,47.79,47.84,31555.0,45.9754,45.9754,45.9178,45.9658,31555.0
2023-04-17 14:10:00,47.81,47.84,47.78,47.81,26335.0,45.937,45.9658,45.9082,45.937,26335.0
2023-04-17 14:20:00,47.8,47.83,47.79,47.83,37920.0,45.9274,45.9562,45.9178,45.9562,37920.0
2023-04-17 14:30:00,47.83,47.89,47.83,47.88,38035.0,45.9562,46.0138,45.9562,46.0042,38035.0
2023-04-17 14:40:00,47.88,47.99,47.88,47.97,64115.0,46.0042,46.1099,46.0042,46.0907,64115.0
2023-04-17 14:50:00,47.97,47.99,47.95,47.96,35900.0,46.0907,46.1099,46.0715,46.0811,35900.0
2023-04-17 15:00:00,47.96,48.0,47.95,48.0,60840.0,46.0811,46.1195,46.0715,46.1195,60840.0
2023-04-17 15:10:00,48.01,48.04,47.99,47.99,84440.0,46.1291,46.158,46.1099,46.1099,84440.0
2023-04-17 15:20:00,47.99,48.02,47.99,48.02,66060.0,46.1099,46.1388,46.1099,46.1388,66060.0
2023-04-17 15:30:00,48.02,48.07,47.98,47.98,112145.0,46.1388,46.1868,46.1003,46.1003,112145.0
2023-04-17 15:40:00,47.98,48.08,47.98,48.08,126025.0,46.1003,46.1964,46.1003,46.1964,126025.0
2023-04-17 15:50:00,48.08,48.26,48.08,48.25,716415.0,46.1964,46.3693,46.1964,46.3597,716415.0
2023-04-18 09:30:00,48.41,48.73,48.4,48.72,91485.0,46.5135,46.8209,46.5039,46.8113,91485.0
2023-04-18 09:40:00,48.72,48.74,48.46,48.51,86165.0,46.8113,46.8305,46.5615,46.6096,86165.0
2023-04-18 09:50:00,48.45,48.49,48.43,48.43,28685.0,46.5519,46.5903,46.5327,46.5327,28685.0
2023-04-18 10:00:00,48.44,48.46,48.33,48.38,50205.0,46.5423,46.5615,46.4366,46.4846,50205.0
2023-04-18 10:10:00,48.34,48.42,48.29,48.38,37025.0,46.4462,46.5231,46.3982,46.4846,37025.0
2023-04-18 10:20:00,48.4,48.51,48.4,48.47,47640.0,46.5039,46.6096,46.5039,46.5711,47640.0
2023-04-18 10:30:00,48.42,48.53,48.42,48.51,26000.0,46.5231,46.6288,46.5231,46.6096,26000.0
2023-04-18 10:40:00,48.53,48.66,48.53,48.62,46240.0,46.6288,46.7537,46.6288,46.7152,46240.0
2023-04-18 10:50:00,48.59,48.65,48.57,48.59,43000.0,46.6864,46.7441,46.6672,46.6864,43000.0
2023-04-18 11:00:00,48.59,48.63,48.49,48.53,70665.0,46.6864,46.7249,46.5903,46.6288,70665.0
2023-04-18 11:10:00,48.52,48.52,48.45,48.48,32585.0,46.6192,46.6192,46.5519,46.5807,32585.0
2023-04-18 11:20:00,48.48,48.49,48.42,48.47,82175.0,46.5807,46.5903,46.5231,46.5711,82175.0
2023-04-18 11:30:00,48.47,48.51,48.41,48.43,15000.0,46.5711,46.6096,46.5135,46.5327,15000.0
2023-04-18 11:40:00,48.42,48.53,48.4,48.53,31290.0,46.5231,46.6288,46.5039,46.6288,31290.0
2023-04-18 11:50:00,48.53,48.62,48.52,48.62,49270.0,46.6288,46.7152,46.6192,46.7152,49270.0
2023-04-18 12:00:00,48.63,48.67,48.61,48.62,31025.0,46.7249,46.7633,46.7056,46.7152,31025.0
2023-04-18 12:10:00,48.62,48.65,48.59,48.64,92355.0,46.7152,46.7441,46.6864,46.7345,92355.0
2023-04-18 12:20:00,48.65,48.68,48.62,48.67,21175.0,46.7441,46.7729,46.7152,46.7633,21175.0
2023-04-18 12:30:00,48.68,48.68,48.62,48.63,14520.0,46.7729,46.7729,46.7152,46.7249,14520.0
2023-04-18 12:40:00,48.62,48.65,48.58,48.64,59155.0,46.7152,46.7441,46.6768,46.7345,59155.0
2023-04-18 12:50:00,48.64,48.66,48.59,48.64,94290.0,46.7345,46.7537,46.6864,46.7345,94290.0
2023-04-18 13:00:00,48.64,48.76,48.63,48.75,30815.0,46.7345,46.8498,46.7249,46.8402,30815.0
2023-04-18 13:10:00,48.75,48.81,48.69,48.75,65810.0,46.8402,46.8978,46.7825,46.8402,65810.0
2023-04-18 13:20:00,48.74,48.74,48.68,48.69,83445.0,46.8305,46.8305,46.7729,46.7825,83445.0
2023-04-18 13:30:00,48.69,48.78,48.69,48.74,32500.0,46.7825,46.869,46.7825,46.8305,32500.0
2023-04-18 13:40:00,48.74,48.79,48.73,48.78,18185.0,46.8305,46.8786,46.8209,46.869,18185.0
2023-04-18 13:50:00,48.78,48.82,48.73,48.73,99180.0,46.869,46.9074,46.8209,46.8209,99180.0
2023-04-18 14:00:00,48.75,48.81,48.74,48.81,47055.0,46.8402,46.8978,46.8305,46.8978,47055.0
2023-04-18 14:10:00,48.81,48.82,48.79,48.82,35035.0,46.8978,46.9074,46.8786,46.9074,35035.0
2023-04-18 14:20:00,48.82,48.86,48.8,48.86,36055.0,46.9074,46.9458,46.8882,46.9458,36055.0
2023-04-18 14:30:00,48.85,48.88,48.84,48.88,28520.0,46.9362,46.9651,46.9266,46.9651,28520.0
2023-04-18 14:40:00,48.88,48.88,48.76,48.78,37610.0,46.9651,46.9651,46.8498,46.869,37610.0
2023-04-18 14:50:00,48.78,48.83,48.77,48.83,50465.0,46.869,46.917,46.8594,46.917,50465.0
2023-04-18 15:00:00,48.82,48.89,48.82,48.88,28040.0,46.9074,46.9747,46.9074,46.9651,28040.0
2023-04-18 15:10:00,48.88,48.9,48.81,48.81,34825.0,46.9651,46.9843,46.8978,46.8978,34825.0
2023-04-18 15:20:00,48.82,48.83,48.77,48.83,50905.0,46.9074,46.917,46.8594,46.917,50905.0
2023-04-18 15:30:00,48.82,48.86,48.81,48.84,98265.0,46.9074,46.9458,46.8978,46.9266,98265.0
2023-04-18 15:40:00,48.84,48.91,48.83,48.87,328950.0,46.9266,46.9939,46.917,46.9555,328950.0
2023-04-18 15:50:00,48.88,49.07,48.88,49.04,641670.0,46.9651,47.1476,46.9651,47.1188,641670.0
2023-04-19 09:30:00,49.04,49.31,48.87,49.31,177210.0,47.1188,47.3782,46.9555,47.3782,177210.0
2023-04-19 09:40:00,49.31,49.34,48.92,48.92,113740.0,47.3782,47.407,47.0035,47.0035,113740.0
2023-04-19 09:50:00,49.0,49.03,48.66,48.7,148070.0,47.0804,47.1092,46.7537,46.7921,148070.0
2023-04-19 10:00:00,48.71,48.96,48.71,48.94,127255.0,46.8017,47.0419,46.8017,47.0227,127255.0
2023-04-19 10:10:00,48.94,49.03,48.92,48.99,102990.0,47.0227,47.1092,47.0035,47.0707,102990.0
2023-04-19 10:20:00,49.0,49.06,48.92,49.04,58455.0,47.0804,47.138,47.0035,47.1188,58455.0
2023-04-19 10:30:00,49.04,49.1,48.97,49.09,47510.0,47.1188,47.1764,47.0515,47.1668,47510.0
2023-04-19 10:40:00,49.09,49.13,49.02,49.02,83935.0,47.1668,47.2053,47.0996,47.0996,83935.0
2023-04-19 10:50:00,49.04,49.09,48.95,49.02,88895.0,47.1188,47.1668,47.0323,47.0996,88895.0
2023-04-19 11:00:00,49.03,49.05,48.86,48.88,51945.0,47.1092,47.1284,46.9458,46.9651,51945.0
2023-04-19 11:10:00,48.91,48.97,48.9,48.9,110085.0,46.9939,47.0515,46.9843,46.9843,110085.0
2023-04-19 11:20:00,48.91,48.92,48.82,48.83,268135.0,46.9939,47.0035,46.9074,46.917,268135.0
2023-04-19 11:30:00,48.8,48.9,48.8,48.9,41770.0,46.8882,46.9843,46.8882,46.9843,41770.0
2023-04-19 11:40:00,48.9,49.02,48.9,49.0,250970.0,46.9843,47.0996,46.9843,47.0804,250970.0
2023-04-19 11:50:00,49.0,49.04,48.94,49.04,171070.0,47.0804,47.1188,47.0227,47.1188,171070.0
2023-04-19 12:00:00,49.02,49.05,48.99,49.0,38450.0,47.0996,47.1284,47.0707,47.0804,38450.0
2023-04-19 12:10:00,49.01,49.01,48.97,48.98,74705.0,47.09,47.09,47.0515,47.0611,74705.0
2023-04-19 12:20:00,48.99,49.02,48.95,49.01,37845.0,47.0707,47.0996,47.0323,47.09,37845.0
2023-04-19 12:30:00,49.02,49.04,49.0,49.0,35705.0,47.0996,47.1188,47.0804,47.0804,35705.0
2023-04-19 12:40:00,49.01,49.05,49.0,49.03,26325.0,47.09,47.1284,47.0804,47.1092,26325.0
2023-04-19 12:50:00,49.03,49.08,49.03,49.06,30160.0,47.1092,47.1572,47.1092,47.138,30160.0
2023-04-19 13:00:00,49.06,49.06,48.99,49.0,32260.0,47.138,47.138,47.0707,47.0804,32260.0
2023-04-19 13:10:00,49.0,49.08,48.98,49.03,49125.0,47.0804,47.1572,47.0611,47.1092,49125.0
2023-04-19 13:20:00,49.02,49.16,49.01,49.15,104920.0,47.0996,47.2341,47.09,47.2245,104920.0
2023-04-19 13:30:00,49.16,49.28,49.16,49.27,54095.0,47.2341,47.3494,47.2341,47.3398,54095.0
2023-04-19 13:40:00,49.27,49.3,49.19,49.23,42145.0,47.3398,47.3686,47.2629,47.3013,42145.0
2023-04-19 13:50:00,49.24,49.25,49.19,49.22,37845.0,47.311,47.3206,47.2629,47.2917,37845.0
2023-04-19 14:00:00,49.24,49.25,49.2,49.2,33600.0,47.311,47.3206,47.2725,47.2725,33600.0
2023-04-19 14:10:00,49.2,49.2,49.14,49.2,29575.0,47.2725,47.2725,47.2149,47.2725,29575.0
2023-04-19 14:20:00,49.2,49.25,49.18,49.23,34900.0,47.2725,47.3206,47.2533,47.3013,34900.0
2023-04-19 14:30:00,49.22,49.25,49.19,49.21,49720.0,47.2917,47.3206,47.2629,47.2821,49720.0
2023-04-19 14:40:00,49.21,49.27,49.2,49.27,91650.0,47.2821,47.3398,47.2725,47.3398,91650.0
2023-04-19 14:50:00,49.27,49.3,49.24,49.29,91155.0,47.3398,47.3686,47.311,47.359,91155.0
2023-04-19 15:00:00,49.29,49.29,49.22,49.24,81435.0,47.359,47.359,47.2917,47.311,81435.0
2023-04-19 15:10:00,49.22,49.29,49.22,49.27,97410.0,47.2917,47.359,47.2917,47.3398,97410.0
2023-04-19 15:20:00,49.27,49.3,49.25,49.27,75630.0,47.3398,47.3686,47.3206,47.3398,75630.0
2023-04-19 15:30:00,49.26,49.28,49.22,49.28,101300.0,47.3302,47.3494,47.2917,47.3494,101300.0
2023-04-19 15:40:00,49.28,49.28,49.15,49.24,222470.0,47.3494,47.3494,47.2245,47.311,222470.0
2023-04-19 15:50:00,49.24,49.41,49.23,49.37,660375.0,47.311,47.4743,47.3013,47.4359,660375.0
2023-04-20 09:30:00,49.15,49.38,49.02,49.23,150020.0,47.2245,47.4455,47.0996,47.3013,150020.0
2023-04-20 09:40:00,49.23,49.32,49.16,49.27,100920.0,47.3013,47.3878,47.2341,47.3398,100920.0
2023-04-20 09:50:00,49.29,49.36,49.27,49.32,24335.0,47.359,47.4263,47.3398,47.3878,24335.0
2023-04-20 10:00:00,49.32,49.48,49.3,49.47,45865.0,47.3878,47.5416,47.3686,47.5319,45865.0
2023-04-20 10:10:00,49.49,49.63,49.47,49.63,49930.0,47.5512,47.6857,47.5319,47.6857,49930.0
2023-04-20 10:20:00,49.63,49.76,49.59,49.76,41420.0,47.6857,47.8106,47.6472,47.8106,41420.0
2023-04-20 10:30:00,49.77,49.89,49.74,49.89,64080.0,47.8202,47.9355,47.7914,47.9355,64080.0
2023-04-20 10:40:00,49.9,50.04,49.88,50.03,78205.0,47.9451,48.0796,47.9259,48.07,78205.0
2023-04-20 10:50:00,50.05,50.05,49.89,49.91,86080.0,48.0892,48.0892,47.9355,47.9547,86080.0
2023-04-20 11:00:00,49.91,50.04,49.91,50.04,57865.0,47.9547,48.0796,47.9547,48.0796,57865.0
2023-04-20 11:10:00,50.02,50.08,49.99,50.05,55560.0,48.0604,48.118,48.0316,48.0892,55560.0
2023-04-20 11:20:00,50.05,50.05,49.88,49.92,47770.0,48.0892,48.0892,47.9259,47.9643,47770.0
2023-04-20 11:30:00,49.93,49.93,49.84,49.88,63335.0,47.9739,47.9739,47.8874,47.9259,63335.0
2023-04-20 11:40:00,49.89,49.93,49.86,49.87,40490.0,47.9355,47.9739,47.9067,47.9163,40490.0
2023-04-20 11:50:00,49.87,49.9,49.84,49.88,48980.0,47.9163,47.9451,47.8874,47.9259,48980.0
2023-04-20 12:00:00,49.88,49.93,49.84,49.92,55305.0,47.9259,47.9739,47.8874,47.9643,55305.0
2023-04-20 12:10:00,49.92,49.94,49.89,49.91,48190.0,47.9643,47.9835,47.9355,47.9547,48190.0
2023-04-20 12:20:00,49.89,49.9,49.82,49.84,44255.0,47.9355,47.9451,47.8682,47.8874,44255.0
2023-04-20 12:30:00,49.85,49.88,49.83,49.83,29820.0,47.8971,47.9259,47.8778,47.8778,29820.0
2023-04-20 12:40:00,49.84,49.84,49.81,49.84,50345.0,47.8874,47.8874,47.8586,47.8874,50345.0
2023-04-20 12:50:00,49.85,49.85,49.74,49.8,68830.0,47.8971,47.8971,47.7914,47.849,68830.0
2023-04-20 13:00:00,49.8,49.82,49.78,49.79,24290.0,47.849,47.8682,47.8298,47.8394,24290.0
2023-04-20 13:10:00,49.79,49.8,49.7,49.72,28695.0,47.8394,47.849,47.7529,47.7722,28695.0
2023-04-20 13:20:00,49.72,49.73,49.7,49.7,23500.0,47.7722,47.7818,47.7529,47.7529,23500.0
2023-04-20 13:30:00,49.7,49.72,49.63,49.67,60860.0,47.7529,47.7722,47.6857,47.7241,60860.0
2023-04-20 13:40:00,49.68,49.69,49.66,49.68,22000.0,47.7337,47.7433,47.7145,47.7337,22000.0
2023-04-20 13:50:00,49.67,49.7,49.59,49.59,46590.0,47.7241,47.7529,47.6472,47.6472,46590.0
2023-04-20 14:00:00,49.6,49.67,49.57,49.67,59600.0,47.6569,47.7241,47.628,47.7241,59600.0
2023-04-20 14:10:00,49.67,49.69,49.63,49.67,38925.0,47.7241,47.7433,47.6857,47.7241,38925.0
2023-04-20 14:20:00,49.65,49.7,49.64,49.65,24050.0,47.7049,47.7529,47.6953,47.7049,24050.0
2023-04-20 14:30:00,49.67,49.67,49.59,49.62,46240.0,47.7241,47.7241,47.6472,47.6761,46240.0
2023-04-20 14:40:00,49.62,49.64,49.55,49.56,53405.0,47.6761,47.6953,47.6088,47.6184,53405.0
2023-04-20 14:50:00,49.56,49.61,49.56,49.6,60960.0,47.6184,47.6665,47.6184,47.6569,60960.0
2023-04-20 15:00:00,49.58,49.61,49.48,49.5,143170.0,47.6376,47.6665,47.5416,47.5608,143170.0
2023-04-20 15:10:00,49.51,49.51,49.37,49.41,143230.0,47.5704,47.5704,47.4359,47.4743,143230.0
2023-04-20 15:20:00,49.41,49.46,49.37,49.45,104890.0,47.4743,47.5223,47.4359,47.5127,104890.0
2023-04-20 15:30:00,49.45,49.56,49.43,49.53,73520.0,47.5127,47.6184,47.4935,47.5896,73520.0
2023-04-20 15:40:00,49.54,49.55,49.47,49.55,139970.0,47.5992,47.6088,47.5319,47.6088,139970.0
2023-04-20 15:50:00,49.54,49.8,49.48,49.8,766840.0,47.5992,47.849,47.5416,47.849,766840.0
2023-04-21 09:30:00,49.89,50.23,49.89,50.12,147650.0,47.9355,48.2622,47.9355,48.1565,147650.0
2023-04-21 09:40:00,50.05,50.11,49.89,49.99,65755.0,48.0892,48.1469,47.9355,48.0316,65755.0
2023-04-21 09:50:00,49.94,50.03,49.87,50.0,57395.0,47.9835,48.07,47.9163,48.0412,57395.0
2023-04-21 10:00:00,49.96,50.04,49.86,50.02,74205.0,48.0027,48.0796,47.9067,48.0604,74205.0
2023-04-21 10:10:00,50.02,50.15,50.02,50.06,48785.0,48.0604,48.1853,48.0604,48.0988,48785.0
2023-04-21 10:20:00,50.11,50.17,50.06,50.14,94285.0,48.1469,48.2045,48.0988,48.1757,94285.0
2023-04-21 10:30:00,50.15,50.16,50.0,50.0,49000.0,48.1853,48.1949,48.0412,48.0412,49000.0
2023-04-21 10:40:00,50.02,50.02,49.79,49.86,76350.0,48.0604,48.0604,47.8394,47.9067,76350.0
2023-04-21 10:50:00,49.86,49.96,49.84,49.85,67215.0,47.9067,48.0027,47.8874,47.8971,67215.0
2023-04-21 11:00:00,49.85,49.95,49.83,49.88,23325.0,47.8971,47.9931,47.8778,47.9259,23325.0
2023-04-21 11:10:00,49.89,49.9,49.81,49.81,24025.0,47.9355,47.9451,47.8586,47.8586,24025.0
2023-04-21 11:20:00,49.84,49.89,49.82,49.86,51080.0,47.8874,47.9355,47.8682,47.9067,51080.0
2023-04-21 11:30:00,49.85,49.89,49.82,49.87,37590.0,47.8971,47.9355,47.8682,47.9163,37590.0
2023-04-21 11:40:00,49.89,49.94,49.78,49.78,29285.0,47.9355,47.9835,47.8298,47.8298,29285.0
2023-04-21 11:50:00,49.76,49.91,49.75,49.9,41565.0,47.8106,47.9547,47.801,47.9451,41565.0
2023-04-21 12:00:00,49.89,49.89,49.84,49.86,16755.0,47.9355,47.9355,47.8874,47.9067,16755.0
2023-04-21 12:10:00,49.84,49.86,49.79,49.8,38015.0,47.8874,47.9067,47.8394,47.849,38015.0
2023-04-21 12:20:00,49.8,49.87,49.73,49.83,48280.0,47.849,47.9163,47.7818,47.8778,48280.0
2023-04-21 12:30:00,49.85,49.86,49.77,49.82,22035.0,47.8971,47.9067,47.8202,47.8682,22035.0
2023-04-21 12:40:00,49.81,49.86,49.81,49.85,15555.0,47.8586,47.9067,47.8586,47.8971,15555.0
2023-04-21 12:50:00,49.83,49.89,49.82,49.84,30130.0,47.8778,47.9355,47.8682,47.8874,30130.0
2023-04-21 13:00:00,49.84,49.93,49.84,49.91,24565.0,47.8874,47.9739,47.8874,47.9547,24565.0
2023-04-21 13:10:00,49.93,49.98,49.89,49.9,23450.0,47.9739,48.022,47.9355,47.9451,23450.0
2023-04-21 13:20:00,49.92,49.95,49.9,49.94,55715.0,47.9643,47.9931,47.9451,47.9835,55715.0
2023-04-21 13:30:00,49.95,49.95,49.88,49.91,16115.0,47.9931,47.9931,47.9259,47.9547,16115.0
2023-04-21 13:40:00,49.91,49.94,49.86,49.89,42330.0,47.9547,47.9835,47.9067,47.9355,42330.0
2023-04-21 13:50:00,49.91,49.91,49.81,49.85,41065.0,47.9547,47.9547,47.8586,47.8971,41065.0
2023-04-21 14:00:00,49.84,49.84,49.69,49.75,73530.0,47.8874,47.8874,47.7433,47.801,73530.0
2023-04-21 14:10:00,49.75,49.77,49.71,49.74,35115.0,47.801,47.8202,47.7625,47.7914,35115.0
2023-04-21 14:20:00,49.76,49.77,49.68,49.68,69230.0,47.8106,47.8202,47.7337,47.7337,69230.0
2023-04-21 14:30:00,49.67,49.69,49.6,49.63,45840.0,47.7241,47.7433,47.6569,47.6857,45840.0
2023-04-21 14:40:00,49.62,49.64,49.59,49.64,36780.0,47.6761,47.6953,47.6472,47.6953,36780.0
2023-04-21 14:50:00,49.64,49.79,49.64,49.79,558860.0,47.6953,47.8394,47.6953,47.8394,558860.0
2023-04-21 15:00:00,49.79,49.81,49.6,49.61,310645.0,47.8394,47.8586,47.6569,47.6665,310645.0
2023-04-21 15:10:00,49.6,49.62,49.54,49.59,30265.0,47.6569,47.6761,47.5992,47.6472,30265.0
2023-04-21 15:20:00,49.59,49.62,49.58,49.61,33790.0,47.6472,47.6761,47.6376,47.6665,33790.0
2023-04-21 15:30:00,49.62,49.71,49.58,49.64,493525.0,47.6761,47.7625,47.6376,47.6953,493525.0
2023-04-21 15:40:00,49.65,49.72,49.58,49.58,45325.0,47.7049,47.7722,47.6376,47.6376,45325.0
2023-04-21 15:50:00,49.57,49.74,49.57,49.72,210810.0,47.628,47.7914,47.628,47.7722,210810.0
2023-04-24 09:30:00,49.4,49.54,49.29,49.45,206980.0,47.4647,47.5992,47.359,47.5127,206980.0
2023-04-24 09:40:00,49.45,49.62,49.45,49.49,78110.0,47.5127,47.6761,47.5127,47.5512,78110.0
2023-04-24 09:50:00,49.52,49.65,49.52,49.6,28660.0,47.58,47.7049,47.58,47.6569,28660.0
2023-04-24 10:00:00,49.61,49.65,49.58,49.64,52245.0,47.6665,47.7049,47.6376,47.6953,52245.0
2023-04-24 10:10:00,49.67,49.68,49.53,49.58,58100.0,47.7241,47.7337,47.5896,47.6376,58100.0
2023-04-24 10:20:00,49.58,49.73,49.58,49.73,48050.0,47.6376,47.7818,47.6376,47.7818,48050.0
2023-04-24 10:30:00,49.74,49.81,49.71,49.75,91785.0,47.7914,47.8586,47.7625,47.801,91785.0
2023-04-24 10:40:00,49.74,49.8,49.68,49.71,120255.0,47.7914,47.849,47.7337,47.7625,120255.0
2023-04-24 10:50:00,49.7,49.81,49.7,49.77,105515.0,47.7529,47.8586,47.7529,47.8202,105515.0
2023-04-24 11:00:00,49.77,49.78,49.72,49.77,35320.0,47.8202,47.8298,47.7722,47.8202,35320.0
2023-04-24 11:10:00,49.79,49.81,49.73,49.79,36920.0,47.8394,47.8586,47.7818,47.8394,36920.0
2023-04-24 11:20:00,49.78,49.83,49.74,49.74,38545.0,47.8298,47.8778,47.7914,47.7914,38545.0
2023-04-24 11:30:00,49.74,49.77,49.74,49.77,18030.0,47.7914,47.8202,47.7914,47.8202,18030.0
2023-04-24 11:40:00,49.73,49.74,49.65,49.66,43200.0,47.7818,47.7914,47.7049,47.7145,43200.0
2023-04-24 11:50:00,49.66,49.66,49.6,49.65,91815.0,47.7145,47.7145,47.6569,47.7049,91815.0
2023-04-24 12:00:00,49.63,49.68,49.63,49.66,19920.0,47.6857,47.7337,47.6857,47.7145,19920.0
2023-04-24 12:10:00,49.65,49.65,49.58,49.61,27135.0,47.7049,47.7049,47.6376,47.6665,27135.0
2023-04-24 12:20:00,49.6,49.69,49.6,49.69,21500.0,47.6569,47.7433,47.6569,47.7433,21500.0
2023-04-24 12:30:00,49.68,49.7,49.67,49.67,9095.0,47.7337,47.7529,47.7241,47.7241,9095.0
2023-04-24 12:40:00,49.67,49.74,49.67,49.74,35315.0,47.7241,47.7914,47.7241,47.7914,35315.0
2023-04-24 12:50:00,49.76,49.78,49.74,49.77,24060.0,47.8106,47.8298,47.7914,47.8202,24060.0
2023-04-24 13:00:00,49.76,49.81,49.73,49.76,121490.0,47.8106,47.8586,47.7818,47.8106,121490.0
2023-04-24 13:10:00,49.76,49.84,49.76,49.8,60875.0,47.8106,47.8874,47.8106,47.849,60875.0
2023-04-24 13:20:00,49.81,49.83,49.77,49.77,28695.0,47.8586,47.8778,47.8202,47.8202,28695.0
2023-04-24 13:30:00,49.78,49.79,49.77,49.79,14750.0,47.8298,47.8394,47.8202,47.8394,14750.0
2023-04-24 13:40:00,49.79,49.92,49.79,49.88,88895.0,47.8394,47.9643,47.8394,47.9259,88895.0
2023-04-24 13:50:00,49.9,49.97,49.89,49.95,21075.0,47.9451,48.0124,47.9355,47.9931,21075.0
2023-04-24 14:00:00,49.94,50.0,49.94,49.99,20875.0,47.9835,48.0412,47.9835,48.0316,20875.0
2023-04-24 14:10:00,49.98,50.07,49.98,50.06,47760.0,48.022,48.1084,48.022,48.0988,47760.0
2023-04-24 14:20:00,50.06,50.09,50.05,50.09,30960.0,48.0988,48.1277,48.0892,48.1277,30960.0
2023-04-24 14:30:00,50.09,50.09,50.0,50.04,44850.0,48.1277,48.1277,48.0412,48.0796,44850.0
2023-04-24 14:40:00,50.05,50.13,50.05,50.13,31635.0,48.0892,48.1661,48.0892,48.1661,31635.0
2023-04-24 14:50:00,50.14,50.18,49.99,50.02,112995.0,48.1757,48.2141,48.0316,48.0604,112995.0
2023-04-24 15:00:00,50.01,50.08,50.0,50.03,36370.0,48.0508,48.118,48.0412,48.07,36370.0
2023-04-24 15:10:00,50.05,50.07,49.99,50.02,28735.0,48.0892,48.1084,48.0316,48.0604,28735.0
2023-04-24 15:20:00,50.0,50.02,49.99,49.99,31735.0,48.0412,48.0604,48.0316,48.0316,31735.0
2023-04-24 15:30:00,50.0,50.0,49.92,49.96,71460.0,48.0412,48.0412,47.9643,48.0027,71460.0
2023-04-24 15:40:00,49.95,49.98,49.92,49.98,80625.0,47.9931,48.022,47.9643,48.022,80625.0
2023-04-24 15:50:00,49.95,50.08,49.95,50.0,343030.0,47.9931,48.118,47.9931,48.0412,343030.0
2023-04-25 09:30:00,49.7,49.85,49.66,49.66,51070.0,47.7529,47.8971,47.7145,47.7145,51070.0
2023-04-25 09:40:00,49.67,49.7,49.59,49.6,61740.0,47.7241,47.7529,47.6472,47.6569,61740.0
2023-04-25 09:50:00,49.6,49.63,49.4,49.47,37470.0,47.6569,47.6857,47.4647,47.5319,37470.0
2023-04-25 10:00:00,49.44,49.57,49.44,49.49,62190.0,47.5031,47.628,47.5031,47.5512,62190.0
2023-04-25 10:10:00,49.48,49.5,49.41,49.43,73630.0,47.5416,47.5608,47.4743,47.4935,73630.0
2023-04-25 10:20:00,49.44,49.48,49.32,49.32,68355.0,47.5031,47.5416,47.3878,47.3878,68355.0
2023-04-25 10:30:00,49.32,49.36,49.3,49.34,46130.0,47.3878,47.4263,47.3686,47.407,46130.0
2023-04-25 10:40:00,49.35,49.42,49.33,49.41,43090.0,47.4166,47.4839,47.3974,47.4743,43090.0
2023-04-25 10:50:00,49.42,49.49,49.4,49.45,71885.0,47.4839,47.5512,47.4647,47.5127,71885.0
2023-04-25 11:00:00,49.45,49.53,49.45,49.49,49720.0,47.5127,47.5896,47.5127,47.5512,49720.0
2023-04-25 11:10:00,49.48,49.5,49.4,49.41,31385.0,47.5416,47.5608,47.4647,47.4743,31385.0
2023-04-25 11:20:00,49.42,49.46,49.38,49.43,64235.0,47.4839,47.5223,47.4455,47.4935,64235.0
2023-04-25 11:30:00,49.43,49.43,49.27,49.28,25185.0,47.4935,47.4935,47.3398,47.3494,25185.0
2023-04-25 11:40:00,49.28,49.32,49.23,49.28,39900.0,47.3494,47.3878,47.3013,47.3494,39900.0
2023-04-25 11:50:00,49.29,49.29,49.17,49.19,35480.0,47.359,47.359,47.2437,47.2629,35480.0
2023-04-25 12:00:00,49.18,49.22,49.13,49.2,74010.0,47.2533,47.2917,47.2053,47.2725,74010.0
2023-04-25 12:10:00,49.22,49.3,49.2,49.3,88755.0,47.2917,47.3686,47.2725,47.3686,88755.0
2023-04-25 12:20:00,49.3,49.32,49.27,49.32,39640.0,47.3686,47.3878,47.3398,47.3878,39640.0
2023-04-25 12:30:00,49.31,49.32,49.25,49.3,31525.0,47.3782,47.3878,47.3206,47.3686,31525.0
2023-04-25 12:40:00,49.31,49.35,49.25,49.25,24305.0,47.3782,47.4166,47.3206,47.3206,24305.0
2023-04-25 12:50:00,49.26,49.28,49.24,49.26,36985.0,47.3302,47.3494,47.311,47.3302,36985.0
2023-04-25 13:00:00,49.25,49.28,49.25,49.25,60560.0,47.3206,47.3494,47.3206,47.3206,60560.0
2023-04-25 13:10:00,49.26,49.26,49.09,49.12,243395.0,47.3302,47.3302,47.1668,47.1957,243395.0
2023-04-25 13:20:00,49.12,49.14,49.08,49.11,20070.0,47.1957,47.2149,47.1572,47.186,20070.0
2023-04-25 13:30:00,49.1,49.18,49.06,49.17,34050.0,47.1764,47.2533,47.138,47.2437,34050.0
2023-04-25 13:40:00,49.14,49.15,49.1,49.12,34600.0,47.2149,47.2245,47.1764,47.1957,34600.0
2023-04-25 13:50:00,49.1,49.14,49.1,49.12,31590.0,47.1764,47.2149,47.1764,47.1957,31590.0
2023-04-25 14:00:00,49.12,49.19,49.11,49.16,46190.0,47.1957,47.2629,47.186,47.2341,46190.0
2023-04-25 14:10:00,49.15,49.16,49.1,49.1,32550.0,47.2245,47.2341,47.1764,47.1764,32550.0
2023-04-25 14:20:00,49.1,49.11,49.07,49.08,80305.0,47.1764,47.186,47.1476,47.1572,80305.0
2023-04-25 14:30:00,49.09,49.09,49.07,49.08,73925.0,47.1668,47.1668,47.1476,47.1572,73925.0
2023-04-25 14:40:00,49.07,49.08,49.0,49.01,210185.0,47.1476,47.1572,47.0804,47.09,210185.0
2023-04-25 14:50:00,49.01,49.09,49.0,49.08,56005.0,47.09,47.1668,47.0804,47.1572,56005.0
2023-04-25 15:00:00,49.08,49.08,49.01,49.05,63085.0,47.1572,47.1572,47.09,47.1284,63085.0
2023-04-25 15:10:00,49.04,49.11,49.04,49.05,40815.0,47.1188,47.186,47.1188,47.1284,40815.0
2023-04-25 15:20:00,49.06,49.08,49.0,49.0,67555.0,47.138,47.1572,47.0804,47.0804,67555.0
2023-04-25 15:30:00,49.0,49.06,49.0,49.02,64680.0,47.0804,47.138,47.0804,47.0996,64680.0
2023-04-25 15:40:00,49.02,49.03,48.91,48.91,110520.0,47.0996,47.1092,46.9939,46.9939,110520.0
2023-04-25 15:50:00,48.9,48.95,48.81,48.87,334385.0,46.9843,47.0323,46.8978,46.9555,334385.0
2023-04-26 09:30:00,48.8,49.06,48.63,48.83,180630.0,46.8882,47.138,46.7249,46.917,180630.0
2023-04-26 09:40:00,48.89,49.01,48.81,48.99,33890.0,46.9747,47.09,46.8978,47.0707,33890.0
2023-04-26 09:50:00,49.0,49.13,48.94,49.05,102900.0,47.0804,47.2053,47.0227,47.1284,102900.0
2023-04-26 10:00:00,49.08,49.15,49.01,49.13,62205.0,47.1572,47.2245,47.09,47.2053,62205.0
2023-04-26 10:10:00,49.11,49.13,49.0,49.03,28875.0,47.186,47.2053,47.0804,47.1092,28875.0
2023-04-26 10:20:00,49.04,49.04,48.95,49.01,28425.0,47.1188,47.1188,47.0323,47.09,28425.0
2023-04-26 10:30:00,48.99,49.03,48.93,48.93,24585.0,47.0707,47.1092,47.0131,47.0131,24585.0
2023-04-26 10:40:00,48.92,48.94,48.89,48.93,25525.0,47.0035,47.0227,46.9747,47.0131,25525.0
2023-04-26 10:50:00,48.92,49.0,48.9,48.93,37975.0,47.0035,47.0804,46.9843,47.0131,37975.0
2023-04-26 11:00:00,48.92,49.07,48.91,49.04,39500.0,47.0035,47.1476,46.9939,47.1188,39500.0
2023-04-26 11:10:00,49.07,49.07,48.97,49.0,39405.0,47.1476,47.1476,47.0515,47.0804,39405.0
2023-04-26 11:20:00,49.0,49.03,48.94,48.97,34860.0,47.0804,47.1092,47.0227,47.0515,34860.0
2023-04-26 11:30:00,48.99,49.0,48.89,48.91,41680.0,47.0707,47.0804,46.9747,46.9939,41680.0
2023-04-26 11:40:00,48.91,48.94,48.86,48.93,27835.0,46.9939,47.0227,46.9458,47.0131,27835.0
2023-04-26 11:50:00,48.92,48.96,48.87,48.94,42070.0,47.0035,47.0419,46.9555,47.0227,42070.0
2023-04-26 12:00:00,48.94,49.07,48.94,49.07,30285.0,47.0227,47.1476,47.0227,47.1476,30285.0
2023-04-26 12:10:00,49.07,49.07,49.0,49.0,41915.0,47.1476,47.1476,47.0804,47.0804,41915.0
2023-04-26 12:20:00,49.02,49.02,48.95,48.95,26575.0,47.0996,47.0996,47.0323,47.0323,26575.0
2023-04-26 12:30:00,48.95,48.99,48.94,48.95,31000.0,47.0323,47.0707,47.0227,47.0323,31000.0
2023-04-26 12:40:00,48.96,48.98,48.93,48.96,30980.0,47.0419,47.0611,47.0131,47.0419,30980.0
2023-04-26 12:50:00,48.96,49.0,48.91,48.99,27000.0,47.0419,47.0804,46.9939,47.0707,27000.0
2023-04-26 13:00:00,48.98,49.04,48.96,48.97,28365.0,47.0611,47.1188,47.0419,47.0515,28365.0
2023-04-26 13:10:00,48.97,49.04,48.96,49.01,24000.0,47.0515,47.1188,47.0419,47.09,24000.0
2023-04-26 13:20:00,49.01,49.01,48.89,48.93,32375.0,47.09,47.09,46.9747,47.0131,32375.0
2023-04-26 13:30:00,48.93,49.0,48.9,48.95,36470.0,47.0131,47.0804,46.9843,47.0323,36470.0
2023-04-26 13:40:00,48.92,49.01,48.89,48.89,93670.0,47.0035,47.09,46.9747,46.9747,93670.0
2023-04-26 13:50:00,48.87,48.9,48.85,48.87,38385.0,46.9555,46.9843,46.9362,46.9555,38385.0
2023-04-26 14:00:00,48.86,48.86,48.8,48.82,51890.0,46.9458,46.9458,46.8882,46.9074,51890.0
2023-04-26 14:10:00,48.8,48.8,48.75,48.76,28285.0,46.8882,46.8882,46.8402,46.8498,28285.0
2023-04-26 14:20:00,48.77,48.85,48.76,48.85,105065.0,46.8594,46.9362,46.8498,46.9362,105065.0
2023-04-26 14:30:00,48.85,48.85,48.76,48.79,80640.0,46.9362,46.9362,46.8498,46.8786,80640.0
2023-04-26 14:40:00,48.8,48.8,48.66,48.72,55220.0,46.8882,46.8882,46.7537,46.8113,55220.0
2023-04-26 14:50:00,48.72,48.76,48.71,48.76,34675.0,46.8113,46.8498,46.8017,46.8498,34675.0
2023-04-26 15:00:00,48.76,48.83,48.73,48.79,113670.0,46.8498,46.917,46.8209,46.8786,113670.0
2023-04-26 15:10:00,48.8,48.84,48.75,48.75,66395.0,46.8882,46.9266,46.8402,46.8402,66395.0
2023-04-26 15:20:00,48.74,48.81,48.71,48.78,64865.0,46.8305,46.8978,46.8017,46.869,64865.0
2023-04-26 15:30:00,48.78,48.78,48.66,48.66,118050.0,46.869,46.869,46.7537,46.7537,118050.0
2023-04-26 15:40:00,48.66,48.66,48.58,48.63,166705.0,46.7537,46.7537,46.6768,46.7249,166705.0
2023-04-26 15:50:00,48.6,48.7,48.52,48.64,535640.0,46.696,46.7921,46.6192,46.7345,535640.0
2023-04-27 09:30:00,48.27,48.48,46.09,47.11,919540.0,46.379,46.5807,44.2844,45.2644,919540.0
2023-04-27 09:40:00,47.17,47.46,46.8,47.29,288415.0,45.3221,45.6007,44.9665,45.4373,288415.0
2023-04-27 09:50:00,47.34,47.63,47.29,47.62,264845.0,45.4854,45.764,45.4373,45.7544,264845.0
2023-04-27 10:00:00,47.63,47.88,47.56,47.86,184615.0,45.764,46.0042,45.6968,45.985,184615.0
2023-04-27 10:10:00,47.86,47.92,47.22,47.3,144410.0,45.985,46.0427,45.3701,45.447,144410.0
2023-04-27 10:20:00,47.28,47.43,46.92,47.3,239135.0,45.4277,45.5719,45.0818,45.447,239135.0
2023-04-27 10:30:00,47.32,47.4,46.97,47.04,174760.0,45.4662,45.543,45.1299,45.1971,174760.0
2023-04-27 10:40:00,47.0,47.45,46.98,47.39,189840.0,45.1587,45.5911,45.1395,45.5334,189840.0
2023-04-27 10:50:00,47.38,47.82,47.35,47.72,188590.0,45.5238,45.9466,45.495,45.8505,188590.0
2023-04-27 11:00:00,47.68,47.83,47.51,47.7,102450.0,45.8121,45.9562,45.6487,45.8313,102450.0
2023-04-27 11:10:00,47.6,47.71,47.48,47.52,67925.0,45.7352,45.8409,45.6199,45.6583,67925.0
2023-04-27 11:20:00,47.52,47.77,47.52,47.74,64345.0,45.6583,45.8985,45.6583,45.8697,64345.0
2023-04-27 11:30:00,47.77,47.9,47.58,47.58,134435.0,45.8985,46.0235,45.716,45.716,134435.0
2023-04-27 11:40:00,47.58,47.79,47.58,47.78,80985.0,45.716,45.9178,45.716,45.9082,80985.0
2023-04-27 11:50:00,47.8,47.98,47.8,47.96,51575.0,45.9274,46.1003,45.9274,46.0811,51575.0
2023-04-27 12:00:00,47.98,48.31,47.97,48.28,151515.0,46.1003,46.4174,46.0907,46.3886,151515.0
2023-04-27 12:10:00,48.25,48.28,48.15,48.27,85855.0,46.3597,46.3886,46.2637,46.379,85855.0
2023-04-27 12:20:00,48.26,48.26,47.93,47.94,59920.0,46.3693,46.3693,46.0523,46.0619,59920.0
2023-04-27 12:30:00,47.95,48.01,47.86,47.88,101030.0,46.0715,46.1291,45.985,46.0042,101030.0
2023-04-27 12:40:00,47.85,47.91,47.76,47.77,34560.0,45.9754,46.0331,45.8889,45.8985,34560.0
2023-04-27 12:50:00,47.8,47.83,47.7,47.83,56645.0,45.9274,45.9562,45.8313,45.9562,56645.0
2023-04-27 13:00:00,47.85,47.88,47.71,47.71,32035.0,45.9754,46.0042,45.8409,45.8409,32035.0
2023-04-27 13:10:00,47.75,47.88,47.73,47.81,46330.0,45.8793,46.0042,45.8601,45.937,46330.0
2023-04-27 13:20:00,47.8,48.02,47.8,48.02,37065.0,45.9274,46.1388,45.9274,46.1388,37065.0
2023-04-27 13:30:00,48.02,48.15,47.98,48.14,37665.0,46.1388,46.2637,46.1003,46.254,37665.0
2023-04-27 13:40:00,48.12,48.32,48.1,48.29,57965.0,46.2348,46.427,46.2156,46.3982,57965.0
2023-04-27 13:50:00,48.31,48.38,48.18,48.19,33505.0,46.4174,46.4846,46.2925,46.3021,33505.0
2023-04-27 14:00:00,48.18,48.22,48.14,48.16,66685.0,46.2925,46.3309,46.254,46.2733,66685.0
2023-04-27 14:10:00,48.19,48.27,48.18,48.19,96555.0,46.3021,46.379,46.2925,46.3021,96555.0
2023-04-27 14:20:00,48.16,48.16,47.95,47.95,87275.0,46.2733,46.2733,46.0715,46.0715,87275.0
2023-04-27 14:30:00,47.96,48.0,47.78,47.78,87315.0,46.0811,46.1195,45.9082,45.9082,87315.0
2023-04-27 14:40:00,47.77,47.79,47.66,47.77,68045.0,45.8985,45.9178,45.7929,45.8985,68045.0
2023-04-27 14:50:00,47.79,47.9,47.77,47.9,92035.0,45.9178,46.0235,45.8985,46.0235,92035.0
2023-04-27 15:00:00,47.92,47.92,47.74,47.76,45090.0,46.0427,46.0427,45.8697,45.8889,45090.0
2023-04-27 15:10:00,47.76,47.84,47.76,47.8,85190.0,45.8889,45.9658,45.8889,45.9274,85190.0
2023-04-27 15:20:00,47.79,47.81,47.67,47.75,78160.0,45.9178,45.937,45.8025,45.8793,78160.0
2023-04-27 15:30:00,47.75,47.78,47.61,47.64,118205.0,45.8793,45.9082,45.7448,45.7736,118205.0
2023-04-27 15:40:00,47.63,47.74,47.58,47.72,172725.0,45.764,45.8697,45.716,45.8505,172725.0
2023-04-27 15:50:00,47.72,47.86,47.67,47.83,718210.0,45.8505,45.985,45.8025,45.9562,718210.0
2023-04-28 09:30:00,47.82,47.82,46.98,47.09,179725.0,45.9466,45.9466,45.1395,45.2452,179725.0
2023-04-28 09:40:00,47.04,47.58,47.04,47.56,50520.0,45.1971,45.716,45.1971,45.6968,50520.0
2023-04-28 09:50:00,47.63,47.63,47.48,47.53,70785.0,45.764,45.764,45.6199,45.6679,70785.0
2023-04-28 10:00:00,47.55,47.65,47.51,47.6,95535.0,45.6872,45.7832,45.6487,45.7352,95535.0
2023-04-28 10:10:00,47.58,47.71,47.54,47.62,104800.0,45.716,45.8409,45.6776,45.7544,104800.0
2023-04-28 10:20:00,47.6,47.62,47.24,47.3,73310.0,45.7352,45.7544,45.3893,45.447,73310.0
2023-04-28 10:30:00,47.34,47.34,47.0,47.03,129845.0,45.4854,45.4854,45.1587,45.1875,129845.0
2023-04-28 10:40:00,47.04,47.16,47.0,47.16,63940.0,45.1971,45.3124,45.1587,45.3124,63940.0
2023-04-28 10:50:00,47.17,47.18,46.91,46.94,90130.0,45.3221,45.3317,45.0722,45.1011,90130.0
2023-04-28 11:00:00,46.94,46.95,46.82,46.94,135250.0,45.1011,45.1107,44.9858,45.1011,135250.0
2023-04-28 11:10:00,46.94,47.03,46.93,47.03,119015.0,45.1011,45.1875,45.0915,45.1875,119015.0
2023-04-28 11:20:00,47.02,47.04,46.92,47.01,127515.0,45.1779,45.1971,45.0818,45.1683,127515.0
2023-04-28 11:30:00,47.02,47.13,47.02,47.13,39830.0,45.1779,45.2836,45.1779,45.2836,39830.0
2023-04-28 11:40:00,47.12,47.12,47.02,47.06,45870.0,45.274,45.274,45.1779,45.2164,45870.0
2023-04-28 11:50:00,47.06,47.11,47.0,47.09,36845.0,45.2164,45.2644,45.1587,45.2452,36845.0
2023-04-28 12:00:00,47.08,47.08,46.99,47.03,66260.0,45.2356,45.2356,45.1491,45.1875,66260.0
2023-04-28 12:10:00,47.02,47.16,47.02,47.16,28680.0,45.1779,45.3124,45.1779,45.3124,28680.0
2023-04-28 12:20:00,47.17,47.33,47.17,47.33,49530.0,45.3221,45.4758,45.3221,45.4758,49530.0
2023-04-28 12:30:00,47.34,47.45,47.33,47.42,55675.0,45.4854,45.5911,45.4758,45.5623,55675.0
2023-04-28 12:40:00,47.44,47.49,47.43,47.48,41885.0,45.5815,45.6295,45.5719,45.6199,41885.0
2023-04-28 12:50:00,47.49,47.63,47.49,47.63,21380.0,45.6295,45.764,45.6295,45.764,21380.0
2023-04-28 13:00:00,47.63,47.66,47.58,47.66,52320.0,45.764,45.7929,45.716,45.7929,52320.0
2023-04-28 13:10:00,47.66,47.73,47.66,47.73,60780.0,45.7929,45.8601,45.7929,45.8601,60780.0
2023-04-28 13:20:00,47.73,47.74,47.66,47.69,61370.0,45.8601,45.8697,45.7929,45.8217,61370.0
2023-04-28 13:30:00,47.72,47.77,47.66,47.7,42945.0,45.8505,45.8985,45.7929,45.8313,42945.0
2023-04-28 13:40:00,47.68,47.68,47.56,47.58,36400.0,45.8121,45.8121,45.6968,45.716,36400.0
2023-04-28 13:50:00,47.58,47.64,47.49,47.52,77420.0,45.716,45.7736,45.6295,45.6583,77420.0
2023-04-28 14:00:00,47.52,47.53,47.46,47.49,27225.0,45.6583,45.6679,45.6007,45.6295,27225.0
2023-04-28 14:10:00,47.47,47.5,47.41,47.48,31460.0,45.6103,45.6391,45.5526,45.6199,31460.0
2023-04-28 14:20:00,47.46,47.49,47.39,47.41,30980.0,45.6007,45.6295,45.5334,45.5526,30980.0
2023-04-28 14:30:00,47.42,47.42,47.33,47.36,40850.0,45.5623,45.5623,45.4758,45.5046,40850.0
2023-04-28 14:40:00,47.37,47.42,47.33,47.35,36760.0,45.5142,45.5623,45.4758,45.495,36760.0
2023-04-28 14:50:00,47.35,47.5,47.3,47.47,55340.0,45.495,45.6391,45.447,45.6103,55340.0
2023-04-28 15:00:00,47.46,47.54,47.45,47.45,64280.0,45.6007,45.6776,45.5911,45.5911,64280.0
2023-04-28 15:10:00,47.46,47.54,47.45,47.54,37370.0,45.6007,45.6776,45.5911,45.6776,37370.0
2023-04-28 15:20:00,47.53,47.53,47.4,47.41,55590.0,45.6679,45.6679,45.543,45.5526,55590.0
2023-04-28 15:30:00,47.41,47.51,47.37,47.47,93300.0,45.5526,45.6487,45.5142,45.6103,93300.0
2023-04-28 15:40:00,47.47,47.6,47.47,47.58,84600.0,45.6103,45.7352,45.6103,45.716,84600.0
2023-04-28 15:50:00,47.6,47.8,47.53,47.68,529975.0,45.7352,45.9274,45.6679,45.8121,529975.0
2023-05-01 09:30:00,47.85,47.94,47.46,47.51,174210.0,45.9754,46.0619,45.6007,45.6487,174210.0
2023-05-01 09:40:00,47.53,47.84,47.47,47.84,65790.0,45.6679,45.9658,45.6103,45.9658,65790.0
2023-05-01 09:50:00,47.84,47.85,47.76,47.82,41340.0,45.9658,45.9754,45.8889,45.9466,41340.0
2023-05-01 10:00:00,47.8,47.91,47.77,47.9,56220.0,45.9274,46.0331,45.8985,46.0235,56220.0
2023-05-01 10:10:00,47.9,47.99,47.82,47.94,37630.0,46.0235,46.1099,45.9466,46.0619,37630.0
2023-05-01 10:20:00,47.94,48.06,47.92,48.01,36885.0,46.0619,46.1772,46.0427,46.1291,36885.0
2023-05-01 10:30:00,48.0,48.05,47.93,48.05,41025.0,46.1195,46.1676,46.0523,46.1676,41025.0
2023-05-01 10:40:00,48.02,48.09,47.96,48.06,44660.0,46.1388,46.206,46.0811,46.1772,44660.0
2023-05-01 10:50:00,48.08,48.12,47.98,47.99,93215.0,46.1964,46.2348,46.1003,46.1099,93215.0
2023-05-01 11:00:00,48.02,48.02,47.87,47.88,27790.0,46.1388,46.1388,45.9946,46.0042,27790.0
2023-05-01 11:10:00,47.91,47.94,47.85,47.87,53800.0,46.0331,46.0619,45.9754,45.9946,53800.0
2023-05-01 11:20:00,47.88,47.91,47.73,47.75,64120.0,46.0042,46.0331,45.8601,45.8793,64120.0
2023-05-01 11:30:00,47.76,47.84,47.75,47.79,44560.0,45.8889,45.9658,45.8793,45.9178,44560.0
2023-05-01 11:40:00,47.79,47.87,47.78,47.85,45685.0,45.9178,45.9946,45.9082,45.9754,45685.0
2023-05-01 11:50:00,47.87,47.9,47.81,47.86,34655.0,45.9946,46.0235,45.937,45.985,34655.0
2023-05-01 12:00:00,47.91,47.94,47.87,47.92,38760.0,46.0331,46.0619,45.9946,46.0427,38760.0
2023-05-01 12:10:00,47.9,47.91,47.85,47.9,23100.0,46.0235,46.0331,45.9754,46.0235,23100.0
2023-05-01 12:20:00,47.89,47.95,47.88,47.88,39140.0,46.0138,46.0715,46.0042,46.0042,39140.0
2023-05-01 12:30:00,47.87,47.92,47.85,47.85,40670.0,45.9946,46.0427,45.9754,45.9754,40670.0
2023-05-01 12:40:00,47.87,47.9,47.84,47.86,36750.0,45.9946,46.0235,45.9658,45.985,36750.0
2023-05-01 12:50:00,47.86,47.92,47.85,47.91,33515.0,45.985,46.0427,45.9754,46.0331,33515.0
2023-05-01 13:00:00,47.91,48.01,47.9,47.97,38620.0,46.0331,46.1291,46.0235,46.0907,38620.0
2023-05-01 13:10:00,47.97,48.0,47.94,47.95,45050.0,46.0907,46.1195,46.0619,46.0715,45050.0
2023-05-01 13:20:00,47.96,47.96,47.88,47.88,47055.0,46.0811,46.0811,46.0042,46.0042,47055.0
2023-05-01 13:30:00,47.88,47.88,47.79,47.8,39525.0,46.0042,46.0042,45.9178,45.9274,39525.0
2023-05-01 13:40:00,47.81,47.94,47.8,47.93,33100.0,45.937,46.0619,45.9274,46.0523,33100.0
2023-05-01 13:50:00,47.93,47.93,47.81,47.83,41800.0,46.0523,46.0523,45.937,45.9562,41800.0
2023-05-01 14:00:00,47.83,47.84,47.69,47.7,53970.0,45.9562,45.9658,45.8217,45.8313,53970.0
2023-05-01 14:10:00,47.69,47.69,47.61,47.63,51475.0,45.8217,45.8217,45.7448,45.764,51475.0
2023-05-01 14:20:00,47.63,47.65,47.6,47.65,65085.0,45.764,45.7832,45.7352,45.7832,65085.0
2023-05-01 14:30:00,47.65,47.65,47.49,47.5,30050.0,45.7832,45.7832,45.6295,45.6391,30050.0
2023-05-01 14:40:00,47.49,47.51,47.44,47.51,54350.0,45.6295,45.6487,45.5815,45.6487,54350.0
2023-05-01 14:50:00,47.5,47.53,47.43,47.51,64970.0,45.6391,45.6679,45.5719,45.6487,64970.0
2023-05-01 15:00:00,47.51,47.57,47.49,47.56,44735.0,45.6487,45.7064,45.6295,45.6968,44735.0
2023-05-01 15:10:00,47.55,47.62,47.54,47.62,51090.0,45.6872,45.7544,45.6776,45.7544,51090.0
2023-05-01 15:20:00,47.62,47.68,47.6,47.68,68790.0,45.7544,45.8121,45.7352,45.8121,68790.0
2023-05-01 15:30:00,47.7,47.79,47.68,47.76,94395.0,45.8313,45.9178,45.8121,45.8889,94395.0
2023-05-01 15:40:00,47.76,47.8,47.74,47.79,104840.0,45.8889,45.9274,45.8697,45.9178,104840.0
2023-05-01 15:50:00,47.8,47.85,47.7,47.78,355890.0,45.9274,45.9754,45.8313,45.9082,355890.0
2023-05-02 09:30:00,47.72,47.92,47.56,47.81,163170.0,45.8505,46.0427,45.6968,45.937,163170.0
2023-05-02 09:40:00,47.81,48.05,47.72,47.72,77140.0,45.937,46.1676,45.8505,45.8505,77140.0
2023-05-02 09:50:00,47.7,47.72,47.54,47.66,134635.0,45.8313,45.8505,45.6776,45.7929,134635.0
2023-05-02 10:00:00,47.68,47.68,47.49,47.53,102850.0,45.8121,45.8121,45.6295,45.6679,102850.0
2023-05-02 10:10:00,47.51,47.51,47.27,47.42,49500.0,45.6487,45.6487,45.4181,45.5623,49500.0
2023-05-02 10:20:00,47.44,47.46,47.18,47.36,128135.0,45.5815,45.6007,45.3317,45.5046,128135.0
2023-05-02 10:30:00,47.36,47.44,47.33,47.42,75310.0,45.5046,45.5815,45.4758,45.5623,75310.0
2023-05-02 10:40:00,47.43,47.53,47.35,47.37,70375.0,45.5719,45.6679,45.495,45.5142,70375.0
2023-05-02 10:50:00,47.39,47.43,47.3,47.31,63510.0,45.5334,45.5719,45.447,45.4566,63510.0
2023-05-02 11:00:00,47.31,47.36,47.28,47.34,75645.0,45.4566,45.5046,45.4277,45.4854,75645.0
2023-05-02 11:10:00,47.35,47.45,47.34,47.37,86320.0,45.495,45.5911,45.4854,45.5142,86320.0
2023-05-02 11:20:00,47.35,47.36,47.25,47.32,58230.0,45.495,45.5046,45.3989,45.4662,58230.0
2023-05-02 11:30:00,47.33,47.39,47.24,47.39,65775.0,45.4758,45.5334,45.3893,45.5334,65775.0
2023-05-02 11:40:00,47.39,47.51,47.39,47.49,40080.0,45.5334,45.6487,45.5334,45.6295,40080.0
2023-05-02 11:50:00,47.47,47.47,47.36,47.39,21970.0,45.6103,45.6103,45.5046,45.5334,21970.0
2023-05-02 12:00:00,47.39,47.39,47.31,47.37,23660.0,45.5334,45.5334,45.4566,45.5142,23660.0
2023-05-02 12:10:00,47.35,47.43,47.34,47.43,28530.0,45.495,45.5719,45.4854,45.5719,28530.0
2023-05-02 12:20:00,47.44,47.54,47.44,47.51,32855.0,45.5815,45.6776,45.5815,45.6487,32855.0
2023-05-02 12:30:00,47.5,47.63,47.46,47.61,38390.0,45.6391,45.764,45.6007,45.7448,38390.0
2023-05-02 12:40:00,47.62,47.7,47.61,47.67,42065.0,45.7544,45.8313,45.7448,45.8025,42065.0
2023-05-02 12:50:00,47.67,47.83,47.67,47.82,93445.0,45.8025,45.9562,45.8025,45.9466,93445.0
2023-05-02 13:00:00,47.87,47.93,47.81,47.93,40445.0,45.9946,46.0523,45.937,46.0523,40445.0
2023-05-02 13:10:00,47.93,48.05,47.91,48.01,44740.0,46.0523,46.1676,46.0331,46.1291,44740.0
2023-05-02 13:20:00,48.0,48.09,48.0,48.01,24610.0,46.1195,46.206,46.1195,46.1291,24610.0
2023-05-02 13:30:00,48.01,48.14,48.01,48.13,109665.0,46.1291,46.254,46.1291,46.2444,109665.0
2023-05-02 13:40:00,48.12,48.2,48.12,48.2,41885.0,46.2348,46.3117,46.2348,46.3117,41885.0
2023-05-02 13:50:00,48.22,48.23,48.15,48.18,80745.0,46.3309,46.3405,46.2637,46.2925,80745.0
2023-05-02 14:00:00,48.17,48.17,48.03,48.03,52615.0,46.2829,46.2829,46.1484,46.1484,52615.0
2023-05-02 14:10:00,48.06,48.06,47.9,47.97,49455.0,46.1772,46.1772,46.0235,46.0907,49455.0
2023-05-02 14:20:00,47.98,48.02,47.86,48.02,52120.0,46.1003,46.1388,45.985,46.1388,52120.0
2023-05-02 14:30:00,48.02,48.09,47.99,48.09,50000.0,46.1388,46.206,46.1099,46.206,50000.0
2023-05-02 14:40:00,48.1,48.14,48.0,48.13,43555.0,46.2156,46.254,46.1195,46.2444,43555.0
2023-05-02 14:50:00,48.15,48.21,48.15,48.2,63600.0,46.2637,46.3213,46.2637,46.3117,63600.0
2023-05-02 15:00:00,48.21,48.25,48.18,48.25,48880.0,46.3213,46.3597,46.2925,46.3597,48880.0
2023-05-02 15:10:00,48.27,48.33,48.25,48.27,57600.0,46.379,46.4366,46.3597,46.379,57600.0
2023-05-02 15:20:00,48.28,48.35,48.26,48.32,76310.0,46.3886,46.4558,46.3693,46.427,76310.0
2023-05-02 15:30:00,48.33,48.33,48.23,48.27,103390.0,46.4366,46.4366,46.3405,46.379,103390.0
2023-05-02 15:40:00,48.27,48.27,48.22,48.24,88950.0,46.379,46.379,46.3309,46.3501,88950.0
2023-05-02 15:50:00,48.22,48.43,48.22,48.4,348120.0,46.3309,46.5327,46.3309,46.5039,348120.0
2023-05-03 09:30:00,48.2,48.59,48.09,48.59,107890.0,46.3117,46.6864,46.206,46.6864,107890.0
2023-05-03 09:40:00,48.6,48.76,48.46,48.71,30420.0,46.696,46.8498,46.5615,46.8017,30420.0
2023-05-03 09:50:00,48.78,48.96,48.78,48.92,49625.0,46.869,47.0419,46.869,47.0035,49625.0
2023-05-03 10:00:00,48.92,48.95,48.83,48.83,14080.0,47.0035,47.0323,46.917,46.917,14080.0
2023-05-03 10:10:00,48.86,48.96,48.83,48.93,83920.0,46.9458,47.0419,46.917,47.0131,83920.0
2023-05-03 10:20:00,48.93,48.93,48.73,48.73,27720.0,47.0131,47.0131,46.8209,46.8209,27720.0
2023-05-03 10:30:00,48.75,48.8,48.69,48.69,29055.0,46.8402,46.8882,46.7825,46.7825,29055.0
2023-05-03 10:40:00,48.71,48.8,48.71,48.79,27425.0,46.8017,46.8882,46.8017,46.8786,27425.0
2023-05-03 10:50:00,48.78,48.83,48.77,48.78,24940.0,46.869,46.917,46.8594,46.869,24940.0
2023-05-03 11:00:00,48.8,48.84,48.73,48.74,21620.0,46.8882,46.9266,46.8209,46.8305,21620.0
2023-05-03 11:10:00,48.75,48.82,48.75,48.79,24410.0,46.8402,46.9074,46.8402,46.8786,24410.0
2023-05-03 11:20:00,48.78,48.8,48.69,48.73,46260.0,46.869,46.8882,46.7825,46.8209,46260.0
2023-05-03 11:30:00,48.73,48.85,48.71,48.84,26575.0,46.8209,46.9362,46.8017,46.9266,26575.0
2023-05-03 11:40:00,48.85,48.85,48.77,48.77,31185.0,46.9362,46.9362,46.8594,46.8594,31185.0
2023-05-03 11:50:00,48.79,48.85,48.78,48.85,24625.0,46.8786,46.9362,46.869,46.9362,24625.0
2023-05-03 12:00:00,48.83,48.84,48.79,48.79,11540.0,46.917,46.9266,46.8786,46.8786,11540.0
2023-05-03 12:10:00,48.8,48.8,48.69,48.69,16015.0,46.8882,46.8882,46.7825,46.7825,16015.0
2023-05-03 12:20:00,48.7,48.82,48.7,48.82,30075.0,46.7921,46.9074,46.7921,46.9074,30075.0
2023-05-03 12:30:00,48.82,48.85,48.74,48.74,39085.0,46.9074,46.9362,46.8305,46.8305,39085.0
2023-05-03 12:40:00,48.76,48.76,48.69,48.75,18985.0,46.8498,46.8498,46.7825,46.8402,18985.0
2023-05-03 12:50:00,48.75,48.84,48.74,48.83,14000.0,46.8402,46.9266,46.8305,46.917,14000.0
2023-05-03 13:00:00,48.82,48.9,48.82,48.88,15485.0,46.9074,46.9843,46.9074,46.9651,15485.0
2023-05-03 13:10:00,48.86,48.87,48.82,48.85,14690.0,46.9458,46.9555,46.9074,46.9362,14690.0
2023-05-03 13:20:00,48.85,48.9,48.82,48.9,13615.0,46.9362,46.9843,46.9074,46.9843,13615.0
2023-05-03 13:30:00,48.91,48.91,48.82,48.82,9235.0,46.9939,46.9939,46.9074,46.9074,9235.0
2023-05-03 13:40:00,48.82,48.83,48.76,48.77,30900.0,46.9074,46.917,46.8498,46.8594,30900.0
2023-05-03 13:50:00,48.76,48.8,48.7,48.76,22800.0,46.8498,46.8882,46.7921,46.8498,22800.0
2023-05-03 14:00:00,48.73,48.87,48.62,48.83,61510.0,46.8209,46.9555,46.7152,46.917,61510.0
2023-05-03 14:10:00,48.83,49.05,48.8,49.01,32380.0,46.917,47.1284,46.8882,47.09,32380.0
2023-05-03 14:20:00,49.02,49.13,49.01,49.05,37160.0,47.0996,47.2053,47.09,47.1284,37160.0
2023-05-03 14:30:00,49.04,49.05,48.78,49.03,26905.0,47.1188,47.1284,46.869,47.1092,26905.0
2023-05-03 14:40:00,49.08,49.17,48.94,49.0,27525.0,47.1572,47.2437,47.0227,47.0804,27525.0
2023-05-03 14:50:00,48.96,49.09,48.86,49.05,33040.0,47.0419,47.1668,46.9458,47.1284,33040.0
2023-05-03 15:00:00,49.01,49.14,48.93,48.96,128300.0,47.09,47.2149,47.0131,47.0419,128300.0
2023-05-03 15:10:00,48.97,48.97,48.7,48.81,65035.0,47.0515,47.0515,46.7921,46.8978,65035.0
2023-05-03 15:20:00,48.77,48.85,48.65,48.66,29870.0,46.8594,46.9362,46.7441,46.7537,29870.0
2023-05-03 15:30:00,48.68,48.68,48.54,48.62,62360.0,46.7729,46.7729,46.6384,46.7152,62360.0
2023-05-03 15:40:00,48.61,48.69,48.56,48.64,66380.0,46.7056,46.7825,46.6576,46.7345,66380.0
2023-05-03 15:50:00,48.62,48.7,48.62,48.66,173780.0,46.7152,46.7921,46.7152,46.7537,173780.0
2023-05-04 09:30:00,48.69,48.84,48.57,48.78,109640.0,46.7825,46.9266,46.6672,46.869,109640.0
2023-05-04 09:40:00,48.78,48.78,48.47,48.58,65780.0,46.869,46.869,46.5711,46.6768,65780.0
2023-05-04 09:50:00,48.58,48.64,48.49,48.54,40985.0,46.6768,46.7345,46.5903,46.6384,40985.0
2023-05-04 10:00:00,48.5,48.54,48.11,48.24,42520.0,46.5999,46.6384,46.2252,46.3501,42520.0
2023-05-04 10:10:00,48.25,48.3,48.13,48.22,31730.0,46.3597,46.4078,46.2444,46.3309,31730.0
2023-05-04 10:20:00,48.2,48.21,47.89,47.89,38585.0,46.3117,46.3213,46.0138,46.0138,38585.0
2023-05-04 10:30:00,47.89,47.89,47.75,47.82,107760.0,46.0138,46.0138,45.8793,45.9466,107760.0
2023-05-04 10:40:00,47.83,47.92,47.72,47.87,203130.0,45.9562,46.0427,45.8505,45.9946,203130.0
2023-05-04 10:50:00,47.81,47.81,47.44,47.47,80995.0,45.937,45.937,45.5815,45.6103,80995.0
2023-05-04 11:00:00,47.47,47.65,47.44,47.64,42230.0,45.6103,45.7832,45.5815,45.7736,42230.0
2023-05-04 11:10:00,47.64,47.64,47.48,47.48,31880.0,45.7736,45.7736,45.6199,45.6199,31880.0
2023-05-04 11:20:00,47.49,47.59,47.47,47.49,22815.0,45.6295,45.7256,45.6103,45.6295,22815.0
2023-05-04 11:30:00,47.47,47.49,47.34,47.42,52755.0,45.6103,45.6295,45.4854,45.5623,52755.0
2023-05-04 11:40:00,47.42,47.47,47.36,47.45,26020.0,45.5623,45.6103,45.5046,45.5911,26020.0
2023-05-04 11:50:00,47.42,47.44,47.37,47.42,31730.0,45.5623,45.5815,45.5142,45.5623,31730.0
2023-05-04 12:00:00,47.39,47.42,47.22,47.25,19750.0,45.5334,45.5623,45.3701,45.3989,19750.0
2023-05-04 12:10:00,47.25,47.31,47.22,47.31,19695.0,45.3989,45.4566,45.3701,45.4566,19695.0
2023-05-04 12:20:00,47.36,47.38,47.32,47.37,8525.0,45.5046,45.5238,45.4662,45.5142,8525.0
2023-05-04 12:30:00,47.38,47.38,47.3,47.37,29360.0,45.5238,45.5238,45.447,45.5142,29360.0
2023-05-04 12:40:00,47.37,47.44,47.34,47.44,14075.0,45.5142,45.5815,45.4854,45.5815,14075.0
2023-05-04 12:50:00,47.45,47.62,47.45,47.62,38125.0,45.5911,45.7544,45.5911,45.7544,38125.0
2023-05-04 13:00:00,47.62,47.66,47.53,47.62,13000.0,45.7544,45.7929,45.6679,45.7544,13000.0
2023-05-04 13:10:00,47.56,47.63,47.56,47.58,21665.0,45.6968,45.764,45.6968,45.716,21665.0
2023-05-04 13:20:00,47.61,47.67,47.58,47.59,14040.0,45.7448,45.8025,45.716,45.7256,14040.0
2023-05-04 13:30:00,47.56,47.65,47.56,47.65,23220.0,45.6968,45.7832,45.6968,45.7832,23220.0
2023-05-04 13:40:00,47.63,47.66,47.58,47.6,14875.0,45.764,45.7929,45.716,45.7352,14875.0
2023-05-04 13:50:00,47.61,47.66,47.57,47.59,18650.0,45.7448,45.7929,45.7064,45.7256,18650.0
2023-05-04 14:00:00,47.6,47.62,47.57,47.62,9500.0,45.7352,45.7544,45.7064,45.7544,9500.0
2023-05-04 14:10:00,47.58,47.59,47.53,47.58,22930.0,45.716,45.7256,45.6679,45.716,22930.0
2023-05-04 14:20:00,47.58,47.59,47.5,47.5,22270.0,45.716,45.7256,45.6391,45.6391,22270.0
2023-05-04 14:30:00,47.4,47.42,47.35,47.36,26275.0,45.543,45.5623,45.495,45.5046,26275.0
2023-05-04 14:40:00,47.33,47.35,47.21,47.22,32245.0,45.4758,45.495,45.3605,45.3701,32245.0
2023-05-04 14:50:00,47.23,47.27,47.21,47.27,25165.0,45.3797,45.4181,45.3605,45.4181,25165.0
2023-05-04 15:00:00,47.26,47.41,47.26,47.38,27020.0,45.4085,45.5526,45.4085,45.5238,27020.0
2023-05-04 15:10:00,47.37,47.37,47.2,47.24,34460.0,45.5142,45.5142,45.3509,45.3893,34460.0
2023-05-04 15:20:00,47.24,47.34,47.23,47.34,35180.0,45.3893,45.4854,45.3797,45.4854,35180.0
2023-05-04 15:30:00,47.33,47.45,47.31,47.43,53275.0,45.4758,45.5911,45.4566,45.5719,53275.0
2023-05-04 15:40:00,47.42,47.47,47.33,47.4,157575.0,45.5623,45.6103,45.4758,45.543,157575.0
2023-05-04 15:50:00,47.4,47.41,47.26,47.37,399610.0,45.543,45.5526,45.4085,45.5142,399610.0
2023-05-05 09:30:00,47.37,48.22,47.37,47.84,132450.0,45.5142,46.3309,45.5142,45.9658,132450.0
2023-05-05 09:40:00,47.79,48.01,47.73,47.98,182960.0,45.9178,46.1291,45.8601,46.1003,182960.0
2023-05-05 09:50:00,47.97,47.97,47.76,47.89,23335.0,46.0907,46.0907,45.8889,46.0138,23335.0
2023-05-05 10:00:00,47.9,47.96,47.88,47.96,40970.0,46.0235,46.0811,46.0042,46.0811,40970.0
2023-05-05 10:10:00,47.96,47.96,47.86,47.93,109230.0,46.0811,46.0811,45.985,46.0523,109230.0
2023-05-05 10:20:00,47.94,47.98,47.83,47.85,62505.0,46.0619,46.1003,45.9562,45.9754,62505.0
2023-05-05 10:30:00,47.85,47.97,47.84,47.94,33700.0,45.9754,46.0907,45.9658,46.0619,33700.0
2023-05-05 10:40:00,47.95,48.01,47.94,47.96,26875.0,46.0715,46.1291,46.0619,46.0811,26875.0
2023-05-05 10:50:00,47.95,48.08,47.95,48.01,54540.0,46.0715,46.1964,46.0715,46.1291,54540.0
2023-05-05 11:00:00,48.01,48.14,47.98,48.04,56155.0,46.1291,46.254,46.1003,46.158,56155.0
2023-05-05 11:10:00,48.04,48.16,48.04,48.11,28230.0,46.158,46.2733,46.158,46.2252,28230.0
2023-05-05 11:20:00,48.12,48.17,48.09,48.15,38685.0,46.2348,46.2829,46.206,46.2637,38685.0
2023-05-05 11:30:00,48.17,48.22,48.09,48.12,34620.0,46.2829,46.3309,46.206,46.2348,34620.0
2023-05-05 11:40:00,48.11,48.11,48.03,48.09,28155.0,46.2252,46.2252,46.1484,46.206,28155.0
2023-05-05 11:50:00,48.09,48.11,47.98,48.05,33050.0,46.206,46.2252,46.1003,46.1676,33050.0
2023-05-05 12:00:00,48.07,48.07,48.0,48.01,17690.0,46.1868,46.1868,46.1195,46.1291,17690.0
2023-05-05 12:10:00,48.02,48.04,47.97,48.04,51550.0,46.1388,46.158,46.0907,46.158,51550.0
2023-05-05 12:20:00,48.06,48.11,48.04,48.04,26550.0,46.1772,46.2252,46.158,46.158,26550.0
2023-05-05 12:30:00,48.06,48.06,47.99,47.99,28605.0,46.1772,46.1772,46.1099,46.1099,28605.0
2023-05-05 12:40:00,47.99,48.0,47.87,47.92,30670.0,46.1099,46.1195,45.9946,46.0427,30670.0
2023-05-05 12:50:00,47.9,48.01,47.89,48.01,25370.0,46.0235,46.1291,46.0138,46.1291,25370.0
2023-05-05 13:00:00,48.0,48.16,48.0,48.16,52720.0,46.1195,46.2733,46.1195,46.2733,52720.0
2023-05-05 13:10:00,48.18,48.18,48.12,48.14,64950.0,46.2925,46.2925,46.2348,46.254,64950.0
2023-05-05 13:20:00,48.13,48.26,48.13,48.25,36710.0,46.2444,46.3693,46.2444,46.3597,36710.0
2023-05-05 13:30:00,48.23,48.29,48.17,48.17,61325.0,46.3405,46.3982,46.2829,46.2829,61325.0
2023-05-05 13:40:00,48.19,48.26,48.17,48.21,42050.0,46.3021,46.3693,46.2829,46.3213,42050.0
2023-05-05 13:50:00,48.22,48.29,48.19,48.26,30110.0,46.3309,46.3982,46.3021,46.3693,30110.0
2023-05-05 14:00:00,48.26,48.29,48.21,48.24,35105.0,46.3693,46.3982,46.3213,46.3501,35105.0
2023-05-05 14:10:00,48.23,48.25,48.11,48.11,58620.0,46.3405,46.3597,46.2252,46.2252,58620.0
2023-05-05 14:20:00,48.11,48.25,48.11,48.24,46225.0,46.2252,46.3597,46.2252,46.3501,46225.0
2023-05-05 14:30:00,48.23,48.27,48.19,48.26,39835.0,46.3405,46.379,46.3021,46.3693,39835.0
2023-05-05 14:40:00,48.28,48.35,48.26,48.34,48185.0,46.3886,46.4558,46.3693,46.4462,48185.0
2023-05-05 14:50:00,48.34,48.41,48.32,48.34,76585.0,46.4462,46.5135,46.427,46.4462,76585.0
2023-05-05 15:00:00,48.34,48.35,48.29,48.31,61180.0,46.4462,46.4558,46.3982,46.4174,61180.0
2023-05-05 15:10:00,48.3,48.3,48.17,48.18,57780.0,46.4078,46.4078,46.2829,46.2925,57780.0
2023-05-05 15:20:00,48.18,48.23,48.17,48.21,57395.0,46.2925,46.3405,46.2829,46.3213,57395.0
2023-05-05 15:30:00,48.22,48.27,48.16,48.2,85890.0,46.3309,46.379,46.2733,46.3117,85890.0
2023-05-05 15:40:00,48.21,48.24,48.15,48.2,104030.0,46.3213,46.3501,46.2637,46.3117,104030.0
2023-05-05 15:50:00,48.2,48.2,48.0,48.1,476815.0,46.3117,46.3117,46.1195,46.2156,476815.0
2023-05-08 09:30:00,48.2,48.74,48.1,48.39,103075.0,46.3117,46.8305,46.2156,46.4943,103075.0
2023-05-08 09:40:00,48.46,48.49,48.09,48.12,65345.0,46.5615,46.5903,46.206,46.2348,65345.0
2023-05-08 09:50:00,48.14,48.21,48.1,48.17,64920.0,46.254,46.3213,46.2156,46.2829,64920.0
2023-05-08 10:00:00,48.19,48.21,48.04,48.04,31395.0,46.3021,46.3213,46.158,46.158,31395.0
2023-05-08 10:10:00,48.04,48.13,48.0,48.07,23690.0,46.158,46.2444,46.1195,46.1868,23690.0
2023-05-08 10:20:00,48.07,48.08,48.0,48.06,9370.0,46.1868,46.1964,46.1195,46.1772,9370.0
2023-05-08 10:30:00,48.08,48.11,48.0,48.0,12165.0,46.1964,46.2252,46.1195,46.1195,12165.0
2023-05-08 10:40:00,48.0,48.05,47.99,48.0,18805.0,46.1195,46.1676,46.1099,46.1195,18805.0
2023-05-08 10:50:00,48.0,48.13,47.99,48.02,17495.0,46.1195,46.2444,46.1099,46.1388,17495.0
2023-05-08 11:00:00,48.02,48.05,47.95,47.97,15585.0,46.1388,46.1676,46.0715,46.0907,15585.0
2023-05-08 11:10:00,47.99,48.02,47.97,48.0,15385.0,46.1099,46.1388,46.0907,46.1195,15385.0
2023-05-08 11:20:00,47.98,47.98,47.94,47.95,13345.0,46.1003,46.1003,46.0619,46.0715,13345.0
2023-05-08 11:30:00,47.97,48.07,47.97,47.99,13350.0,46.0907,46.1868,46.0907,46.1099,13350.0
2023-05-08 11:40:00,48.0,48.11,48.0,48.09,15725.0,46.1195,46.2252,46.1195,46.206,15725.0
2023-05-08 11:50:00,48.1,48.19,48.08,48.17,17000.0,46.2156,46.3021,46.1964,46.2829,17000.0
2023-05-08 12:00:00,48.16,48.18,48.08,48.11,46675.0,46.2733,46.2925,46.1964,46.2252,46675.0
2023-05-08 12:10:00,48.11,48.14,48.06,48.14,15280.0,46.2252,46.254,46.1772,46.254,15280.0
2023-05-08 12:20:00,48.14,48.15,48.01,48.01,12500.0,46.254,46.2637,46.1291,46.1291,12500.0
2023-05-08 12:30:00,48.01,48.12,48.01,48.1,15675.0,46.1291,46.2348,46.1291,46.2156,15675.0
2023-05-08 12:40:00,48.07,48.15,48.07,48.12,23000.0,46.1868,46.2637,46.1868,46.2348,23000.0
2023-05-08 12:50:00,48.14,48.21,48.12,48.21,11475.0,46.254,46.3213,46.2348,46.3213,11475.0
2023-05-08 13:00:00,48.23,48.24,48.11,48.11,17815.0,46.3405,46.3501,46.2252,46.2252,17815.0
2023-05-08 13:10:00,48.14,48.16,48.11,48.12,9500.0,46.254,46.2733,46.2252,46.2348,9500.0
2023-05-08 13:20:00,48.11,48.16,48.09,48.14,43150.0,46.2252,46.2733,46.206,46.254,43150.0
2023-05-08 13:30:00,48.18,48.18,48.13,48.16,13135.0,46.2925,46.2925,46.2444,46.2733,13135.0
2023-05-08 13:40:00,48.17,48.17,48.13,48.13,11575.0,46.2829,46.2829,46.2444,46.2444,11575.0
2023-05-08 13:50:00,48.16,48.31,48.15,48.29,105500.0,46.2733,46.4174,46.2637,46.3982,105500.0
2023-05-08 14:00:00,48.32,48.32,48.14,48.17,259930.0,46.427,46.427,46.254,46.2829,259930.0
2023-05-08 14:10:00,48.16,48.29,48.16,48.29,22830.0,46.2733,46.3982,46.2733,46.3982,22830.0
2023-05-08 14:20:00,48.29,48.38,48.29,48.32,24555.0,46.3982,46.4846,46.3982,46.427,24555.0
2023-05-08 14:30:00,48.32,48.42,48.32,48.42,70230.0,46.427,46.5231,46.427,46.5231,70230.0
2023-05-08 14:40:00,48.4,48.41,48.33,48.4,101000.0,46.5039,46.5135,46.4366,46.5039,101000.0
2023-05-08 14:50:00,48.42,48.42,48.36,48.39,32830.0,46.5231,46.5231,46.4654,46.4943,32830.0
2023-05-08 15:00:00,48.38,48.39,48.33,48.33,20915.0,46.4846,46.4943,46.4366,46.4366,20915.0
2023-05-08 15:10:00,48.31,48.32,48.23,48.26,36770.0,46.4174,46.427,46.3405,46.3693,36770.0
2023-05-08 15:20:00,48.26,48.26,48.16,48.16,44675.0,46.3693,46.3693,46.2733,46.2733,44675.0
2023-05-08 15:30:00,48.17,48.23,48.13,48.2,58600.0,46.2829,46.3405,46.2444,46.3117,58600.0
2023-05-08 15:40:00,48.2,48.25,48.17,48.18,116440.0,46.3117,46.3597,46.2829,46.2925,116440.0
2023-05-08 15:50:00,48.15,48.19,48.11,48.14,250435.0,46.2637,46.3021,46.2252,46.254,250435.0
2023-05-09 09:30:00,48.04,48.05,47.94,47.99,56910.0,46.158,46.1676,46.0619,46.1099,56910.0
2023-05-09 09:40:00,47.96,48.12,47.96,48.03,29085.0,46.0811,46.2348,46.0811,46.1484,29085.0
2023-05-09 09:50:00,47.99,48.1,47.96,48.05,47250.0,46.1099,46.2156,46.0811,46.1676,47250.0
2023-05-09 10:00:00,48.05,48.06,47.95,47.96,22845.0,46.1676,46.1772,46.0715,46.0811,22845.0
2023-05-09 10:10:00,47.95,48.03,47.93,48.02,37340.0,46.0715,46.1484,46.0523,46.1388,37340.0
2023-05-09 10:20:00,48.01,48.01,47.93,47.94,27140.0,46.1291,46.1291,46.0523,46.0619,27140.0
2023-05-09 10:30:00,47.95,47.96,47.83,47.95,39840.0,46.0715,46.0811,45.9562,46.0715,39840.0
2023-05-09 10:40:00,47.97,48.0,47.94,47.97,25665.0,46.0907,46.1195,46.0619,46.0907,25665.0
2023-05-09 10:50:00,47.95,48.05,47.94,48.01,55320.0,46.0715,46.1676,46.0619,46.1291,55320.0
2023-05-09 11:00:00,48.03,48.05,47.96,47.98,16295.0,46.1484,46.1676,46.0811,46.1003,16295.0
2023-05-09 11:10:00,47.99,48.05,47.95,48.05,45810.0,46.1099,46.1676,46.0715,46.1676,45810.0
2023-05-09 11:20:00,48.07,48.08,47.95,47.98,22415.0,46.1868,46.1964,46.0715,46.1003,22415.0
2023-05-09 11:30:00,47.97,48.08,47.97,48.0,87485.0,46.0907,46.1964,46.0907,46.1195,87485.0
2023-05-09 11:40:00,47.99,48.02,47.98,47.98,26415.0,46.1099,46.1388,46.1003,46.1003,26415.0
2023-05-09 11:50:00,47.98,47.99,47.93,47.94,49625.0,46.1003,46.1099,46.0523,46.0619,49625.0
2023-05-09 12:00:00,47.92,48.01,47.89,48.0,23435.0,46.0427,46.1291,46.0138,46.1195,23435.0
2023-05-09 12:10:00,47.98,48.0,47.94,47.96,18320.0,46.1003,46.1195,46.0619,46.0811,18320.0
2023-05-09 12:20:00,47.98,47.99,47.94,47.97,30430.0,46.1003,46.1099,46.0619,46.0907,30430.0
2023-05-09 12:30:00,47.98,48.0,47.94,47.96,13530.0,46.1003,46.1195,46.0619,46.0811,13530.0
2023-05-09 12:40:00,47.98,48.01,47.96,48.0,32760.0,46.1003,46.1291,46.0811,46.1195,32760.0
2023-05-09 12:50:00,48.02,48.1,48.01,48.06,18095.0,46.1388,46.2156,46.1291,46.1772,18095.0
2023-05-09 13:00:00,48.05,48.15,48.05,48.14,16880.0,46.1676,46.2637,46.1676,46.254,16880.0
2023-05-09 13:10:00,48.14,48.18,48.11,48.15,20350.0,46.254,46.2925,46.2252,46.2637,20350.0
2023-05-09 13:20:00,48.16,48.18,48.13,48.17,13650.0,46.2733,46.2925,46.2444,46.2829,13650.0
2023-05-09 13:30:00,48.18,48.21,48.18,48.19,19940.0,46.2925,46.3213,46.2925,46.3021,19940.0
2023-05-09 13:40:00,48.18,48.19,48.14,48.14,25760.0,46.2925,46.3021,46.254,46.254,25760.0
2023-05-09 13:50:00,48.14,48.26,48.13,48.26,103845.0,46.254,46.3693,46.2444,46.3693,103845.0
2023-05-09 14:00:00,48.27,48.32,48.25,48.32,13965.0,46.379,46.427,46.3597,46.427,13965.0
2023-05-09 14:10:00,48.28,48.31,48.26,48.29,39535.0,46.3886,46.4174,46.3693,46.3982,39535.0
2023-05-09 14:20:00,48.3,48.33,48.26,48.31,65565.0,46.4078,46.4366,46.3693,46.4174,65565.0
2023-05-09 14:30:00,48.29,48.32,48.26,48.27,27785.0,46.3982,46.427,46.3693,46.379,27785.0
2023-05-09 14:40:00,48.27,48.31,48.27,48.31,10600.0,46.379,46.4174,46.379,46.4174,10600.0
2023-05-09 14:50:00,48.31,48.32,48.23,48.23,17510.0,46.4174,46.427,46.3405,46.3405,17510.0
2023-05-09 15:00:00,48.25,48.29,48.23,48.29,14825.0,46.3597,46.3982,46.3405,46.3982,14825.0
2023-05-09 15:10:00,48.27,48.3,48.26,48.26,11795.0,46.379,46.4078,46.3693,46.3693,11795.0
2023-05-09 15:20:00,48.27,48.34,48.27,48.32,22210.0,46.379,46.4462,46.379,46.427,22210.0
2023-05-09 15:30:00,48.31,48.4,48.31,48.36,87900.0,46.4174,46.5039,46.4174,46.4654,87900.0
2023-05-09 15:40:00,48.36,48.41,48.36,48.4,97360.0,46.4654,46.5135,46.4654,46.5039,97360.0
2023-05-09 15:50:00,48.42,48.42,48.3,48.35,343065.0,46.5231,46.5231,46.4078,46.4558,343065.0
2023-05-10 09:30:00,48.47,48.9,48.47,48.78,163000.0,46.5711,46.9843,46.5711,46.869,163000.0
2023-05-10 09:40:00,48.79,48.8,48.53,48.56,43030.0,46.8786,46.8882,46.6288,46.6576,43030.0
2023-05-10 09:50:00,48.59,48.69,48.55,48.68,53185.0,46.6864,46.7825,46.648,46.7729,53185.0
2023-05-10 10:00:00,48.71,49.0,48.71,48.82,39195.0,46.8017,47.0804,46.8017,46.9074,39195.0
2023-05-10 10:10:00,48.75,48.84,48.51,48.54,247800.0,46.8402,46.9266,46.6096,46.6384,247800.0
2023-05-10 10:20:00,48.58,48.73,48.58,48.61,66665.0,46.6768,46.8209,46.6768,46.7056,66665.0
2023-05-10 10:30:00,48.63,48.66,48.61,48.62,28885.0,46.7249,46.7537,46.7056,46.7152,28885.0
2023-05-10 10:40:00,48.65,48.67,48.5,48.66,62760.0,46.7441,46.7633,46.5999,46.7537,62760.0
2023-05-10 10:50:00,48.66,48.71,48.56,48.61,59320.0,46.7537,46.8017,46.6576,46.7056,59320.0
2023-05-10 11:00:00,48.62,48.65,48.57,48.64,37925.0,46.7152,46.7441,46.6672,46.7345,37925.0
2023-05-10 11:10:00,48.64,48.65,48.53,48.58,33510.0,46.7345,46.7441,46.6288,46.6768,33510.0
2023-05-10 11:20:00,48.6,48.75,48.6,48.74,33610.0,46.696,46.8402,46.696,46.8305,33610.0
2023-05-10 11:30:00,48.77,48.84,48.74,48.84,20260.0,46.8594,46.9266,46.8305,46.9266,20260.0
2023-05-10 11:40:00,48.85,48.85,48.77,48.78,54510.0,46.9362,46.9362,46.8594,46.869,54510.0
2023-05-10 11:50:00,48.76,48.78,48.62,48.7,63490.0,46.8498,46.869,46.7152,46.7921,63490.0
2023-05-10 12:00:00,48.7,48.7,48.55,48.58,20370.0,46.7921,46.7921,46.648,46.6768,20370.0
2023-05-10 12:10:00,48.57,48.63,48.53,48.54,53945.0,46.6672,46.7249,46.6288,46.6384,53945.0
2023-05-10 12:20:00,48.53,48.6,48.52,48.59,27020.0,46.6288,46.696,46.6192,46.6864,27020.0
2023-05-10 12:30:00,48.58,48.62,48.58,48.61,35390.0,46.6768,46.7152,46.6768,46.7056,35390.0
2023-05-10 12:40:00,48.62,48.62,48.54,48.54,5000.0,46.7152,46.7152,46.6384,46.6384,5000.0
2023-05-10 12:50:00,48.55,48.59,48.44,48.44,83005.0,46.648,46.6864,46.5423,46.5423,83005.0
2023-05-10 13:00:00,48.48,48.54,48.47,48.51,53660.0,46.5807,46.6384,46.5711,46.6096,53660.0
2023-05-10 13:10:00,48.5,48.51,48.41,48.47,98325.0,46.5999,46.6096,46.5135,46.5711,98325.0
2023-05-10 13:20:00,48.44,48.46,48.33,48.36,39270.0,46.5423,46.5615,46.4366,46.4654,39270.0
2023-05-10 13:30:00,48.35,48.44,48.34,48.35,53940.0,46.4558,46.5423,46.4462,46.4558,53940.0
2023-05-10 13:40:00,48.32,48.42,48.32,48.42,29445.0,46.427,46.5231,46.427,46.5231,29445.0
2023-05-10 13:50:00,48.42,48.59,48.42,48.53,83530.0,46.5231,46.6864,46.5231,46.6288,83530.0
2023-05-10 14:00:00,48.54,48.59,48.54,48.57,51545.0,46.6384,46.6864,46.6384,46.6672,51545.0
2023-05-10 14:10:00,48.58,48.67,48.57,48.67,42650.0,46.6768,46.7633,46.6672,46.7633,42650.0
2023-05-10 14:20:00,48.67,48.75,48.62,48.71,37290.0,46.7633,46.8402,46.7152,46.8017,37290.0
2023-05-10 14:30:00,48.71,48.76,48.68,48.73,89490.0,46.8017,46.8498,46.7729,46.8209,89490.0
2023-05-10 14:40:00,48.73,48.85,48.72,48.78,67435.0,46.8209,46.9362,46.8113,46.869,67435.0
2023-05-10 14:50:00,48.78,48.8,48.69,48.75,40455.0,46.869,46.8882,46.7825,46.8402,40455.0
2023-05-10 15:00:00,48.72,48.79,48.72,48.79,71240.0,46.8113,46.8786,46.8113,46.8786,71240.0
2023-05-10 15:10:00,48.8,48.83,48.74,48.82,36730.0,46.8882,46.917,46.8305,46.9074,36730.0
2023-05-10 15:20:00,48.83,48.94,48.83,48.86,135780.0,46.917,47.0227,46.917,46.9458,135780.0
2023-05-10 15:30:00,48.86,48.98,48.86,48.87,138410.0,46.9458,47.0611,46.9458,46.9555,138410.0
2023-05-10 15:40:00,48.88,48.93,48.82,48.82,244195.0,46.9651,47.0131,46.9074,46.9074,244195.0
2023-05-10 15:50:00,48.81,48.82,48.73,48.75,330025.0,46.8978,46.9074,46.8209,46.8402,330025.0
2023-05-11 09:30:00,48.82,49.09,48.73,48.79,57515.0,46.9074,47.1668,46.8209,46.8786,57515.0
2023-05-11 09:40:00,48.81,48.82,48.37,48.37,36920.0,46.8978,46.9074,46.475,46.475,36920.0
2023-05-11 09:50:00,48.36,48.49,48.3,48.43,27940.0,46.4654,46.5903,46.4078,46.5327,27940.0
2023-05-11 10:00:00,48.43,48.47,48.35,48.41,33660.0,46.5327,46.5711,46.4558,46.5135,33660.0
2023-05-11 10:10:00,48.42,48.47,48.35,48.35,21165.0,46.5231,46.5711,46.4558,46.4558,21165.0
2023-05-11 10:20:00,48.33,48.39,48.27,48.34,16540.0,46.4366,46.4943,46.379,46.4462,16540.0
2023-05-11 10:30:00,48.33,48.33,48.14,48.18,28140.0,46.4366,46.4366,46.254,46.2925,28140.0
2023-05-11 10:40:00,48.19,48.3,48.08,48.3,42805.0,46.3021,46.4078,46.1964,46.4078,42805.0
2023-05-11 10:50:00,48.27,48.27,48.15,48.18,16240.0,46.379,46.379,46.2637,46.2925,16240.0
2023-05-11 11:00:00,48.15,48.32,48.13,48.3,31610.0,46.2637,46.427,46.2444,46.4078,31610.0
2023-05-11 11:10:00,48.28,48.38,48.22,48.34,34880.0,46.3886,46.4846,46.3309,46.4462,34880.0
2023-05-11 11:20:00,48.34,48.4,48.33,48.4,33030.0,46.4462,46.5039,46.4366,46.5039,33030.0
2023-05-11 11:30:00,48.38,48.45,48.35,48.35,23625.0,46.4846,46.5519,46.4558,46.4558,23625.0
2023-05-11 11:40:00,48.3,48.35,48.25,48.32,16250.0,46.4078,46.4558,46.3597,46.427,16250.0
2023-05-11 11:50:00,48.3,48.34,48.27,48.29,19680.0,46.4078,46.4462,46.379,46.3982,19680.0
2023-05-11 12:00:00,48.29,48.32,48.18,48.24,32390.0,46.3982,46.427,46.2925,46.3501,32390.0
2023-05-11 12:10:00,48.26,48.31,48.22,48.31,37265.0,46.3693,46.4174,46.3309,46.4174,37265.0
2023-05-11 12:20:00,48.27,48.31,48.24,48.27,17515.0,46.379,46.4174,46.3501,46.379,17515.0
2023-05-11 12:30:00,48.27,48.27,48.2,48.23,24425.0,46.379,46.379,46.3117,46.3405,24425.0
2023-05-11 12:40:00,48.22,48.3,48.22,48.25,24410.0,46.3309,46.4078,46.3309,46.3597,24410.0
2023-05-11 12:50:00,48.23,48.27,48.23,48.26,13045.0,46.3405,46.379,46.3405,46.3693,13045.0
2023-05-11 13:00:00,48.26,48.27,48.21,48.27,21320.0,46.3693,46.379,46.3213,46.379,21320.0
2023-05-11 13:10:00,48.21,48.21,48.13,48.14,16195.0,46.3213,46.3213,46.2444,46.254,16195.0
2023-05-11 13:20:00,48.13,48.13,48.04,48.05,21375.0,46.2444,46.2444,46.158,46.1676,21375.0
2023-05-11 13:30:00,48.05,48.07,48.01,48.02,38380.0,46.1676,46.1868,46.1291,46.1388,38380.0
2023-05-11 13:40:00,48.02,48.03,47.79,47.83,60390.0,46.1388,46.1484,45.9178,45.9562,60390.0
2023-05-11 13:50:00,47.82,48.08,47.82,48.08,27790.0,45.9466,46.1964,45.9466,46.1964,27790.0
2023-05-11 14:00:00,48.08,48.23,48.08,48.23,19755.0,46.1964,46.3405,46.1964,46.3405,19755.0
2023-05-11 14:10:00,48.25,48.25,48.22,48.23,14080.0,46.3597,46.3597,46.3309,46.3405,14080.0
2023-05-11 14:20:00,48.21,48.21,48.15,48.17,16345.0,46.3213,46.3213,46.2637,46.2829,16345.0
2023-05-11 14:30:00,48.17,48.2,48.11,48.11,48315.0,46.2829,46.3117,46.2252,46.2252,48315.0
2023-05-11 14:40:00,48.12,48.31,48.12,48.31,35795.0,46.2348,46.4174,46.2348,46.4174,35795.0
2023-05-11 14:50:00,48.31,48.31,48.2,48.27,14270.0,46.4174,46.4174,46.3117,46.379,14270.0
2023-05-11 15:00:00,48.27,48.27,48.16,48.23,18510.0,46.379,46.379,46.2733,46.3405,18510.0
2023-05-11 15:10:00,48.23,48.27,48.2,48.2,21465.0,46.3405,46.379,46.3117,46.3117,21465.0
2023-05-11 15:20:00,48.2,48.27,48.2,48.23,39990.0,46.3117,46.379,46.3117,46.3405,39990.0
2023-05-11 15:30:00,48.21,48.21,48.13,48.19,44760.0,46.3213,46.3213,46.2444,46.3021,44760.0
2023-05-11 15:40:00,48.19,48.33,48.18,48.32,81320.0,46.3021,46.4366,46.2925,46.427,81320.0
2023-05-11 15:50:00,48.31,48.4,48.29,48.37,205750.0,46.4174,46.5039,46.3982,46.475,205750.0
2023-05-12 09:30:00,48.36,48.56,48.26,48.53,68195.0,46.4654,46.6576,46.3693,46.6288,68195.0
2023-05-12 09:40:00,48.58,48.58,48.37,48.41,44395.0,46.6768,46.6768,46.475,46.5135,44395.0
2023-05-12 09:50:00,48.41,48.58,48.39,48.47,43510.0,46.5135,46.6768,46.4943,46.5711,43510.0
2023-05-12 10:00:00,48.39,48.46,48.23,48.25,24945.0,46.4943,46.5615,46.3405,46.3597,24945.0
2023-05-12 10:10:00,48.25,48.31,48.13,48.3,31380.0,46.3597,46.4174,46.2444,46.4078,31380.0
2023-05-12 10:20:00,48.27,48.28,48.21,48.23,18195.0,46.379,46.3886,46.3213,46.3405,18195.0
2023-05-12 10:30:00,48.22,48.24,48.12,48.15,21035.0,46.3309,46.3501,46.2348,46.2637,21035.0
2023-05-12 10:40:00,48.15,48.19,48.1,48.1,41350.0,46.2637,46.3021,46.2156,46.2156,41350.0
2023-05-12 10:50:00,48.12,48.12,47.86,47.87,49115.0,46.2348,46.2348,45.985,45.9946,49115.0
2023-05-12 11:00:00,47.87,47.93,47.82,47.89,98150.0,45.9946,46.0523,45.9466,46.0138,98150.0
2023-05-12 11:10:00,47.9,48.03,47.84,47.84,65350.0,46.0235,46.1484,45.9658,45.9658,65350.0
2023-05-12 11:20:00,47.86,47.87,47.74,47.79,36225.0,45.985,45.9946,45.8697,45.9178,36225.0
2023-05-12 11:30:00,47.79,47.86,47.78,47.85,21925.0,45.9178,45.985,45.9082,45.9754,21925.0
2023-05-12 11:40:00,47.84,47.98,47.84,47.98,25575.0,45.9658,46.1003,45.9658,46.1003,25575.0
2023-05-12 11:50:00,48.02,48.05,47.96,48.05,25000.0,46.1388,46.1676,46.0811,46.1676,25000.0
2023-05-12 12:00:00,48.07,48.07,47.94,47.97,32950.0,46.1868,46.1868,46.0619,46.0907,32950.0
2023-05-12 12:10:00,47.96,47.98,47.93,47.96,60240.0,46.0811,46.1003,46.0523,46.0811,60240.0
2023-05-12 12:20:00,47.96,48.02,47.89,48.01,63290.0,46.0811,46.1388,46.0138,46.1291,63290.0
2023-05-12 12:30:00,48.02,48.07,47.9,47.95,24030.0,46.1388,46.1868,46.0235,46.0715,24030.0
2023-05-12 12:40:00,47.91,47.96,47.86,47.86,15725.0,46.0331,46.0811,45.985,45.985,15725.0
2023-05-12 12:50:00,47.83,47.85,47.81,47.82,20065.0,45.9562,45.9754,45.937,45.9466,20065.0
2023-05-12 13:00:00,47.8,47.84,47.78,47.81,28620.0,45.9274,45.9658,45.9082,45.937,28620.0
2023-05-12 13:10:00,47.83,47.89,47.8,47.8,23460.0,45.9562,46.0138,45.9274,45.9274,23460.0
2023-05-12 13:20:00,47.8,47.91,47.8,47.83,16675.0,45.9274,46.0331,45.9274,45.9562,16675.0
2023-05-12 13:30:00,47.85,47.88,47.82,47.83,21125.0,45.9754,46.0042,45.9466,45.9562,21125.0
2023-05-12 13:40:00,47.83,47.91,47.83,47.91,15765.0,45.9562,46.0331,45.9562,46.0331,15765.0
2023-05-12 13:50:00,47.91,47.91,47.84,47.85,18640.0,46.0331,46.0331,45.9658,45.9754,18640.0
2023-05-12 14:00:00,47.83,47.92,47.81,47.9,40480.0,45.9562,46.0427,45.937,46.0235,40480.0
2023-05-12 14:10:00,47.87,47.91,47.78,47.78,17515.0,45.9946,46.0331,45.9082,45.9082,17515.0
2023-05-12 14:20:00,47.78,47.89,47.78,47.86,24305.0,45.9082,46.0138,45.9082,45.985,24305.0
2023-05-12 14:30:00,47.84,47.86,47.8,47.83,38730.0,45.9658,45.985,45.9274,45.9562,38730.0
2023-05-12 14:40:00,47.81,47.82,47.76,47.81,22135.0,45.937,45.9466,45.8889,45.937,22135.0
2023-05-12 14:50:00,47.82,47.91,47.82,47.88,27420.0,45.9466,46.0331,45.9466,46.0042,27420.0
2023-05-12 15:00:00,47.88,47.94,47.85,47.87,27565.0,46.0042,46.0619,45.9754,45.9946,27565.0
2023-05-12 15:10:00,47.87,47.91,47.82,47.88,26795.0,45.9946,46.0331,45.9466,46.0042,26795.0
2023-05-12 15:20:00,47.87,47.94,47.87,47.93,28500.0,45.9946,46.0619,45.9946,46.0523,28500.0
2023-05-12 15:30:00,47.95,48.04,47.94,47.98,43295.0,46.0715,46.158,46.0619,46.1003,43295.0
2023-05-12 15:40:00,47.98,48.06,47.95,48.0,93760.0,46.1003,46.1772,46.0715,46.1195,93760.0
2023-05-12 15:50:00,47.97,48.09,47.92,47.98,308255.0,46.0907,46.206,46.0427,46.1003,308255.0
2023-05-15 09:30:00,47.82,47.92,46.93,47.01,255880.0,45.9466,46.0427,45.0915,45.1683,255880.0
2023-05-15 09:40:00,47.02,47.35,46.94,47.2,99995.0,45.1779,45.495,45.1011,45.3509,99995.0
2023-05-15 09:50:00,47.26,47.26,47.08,47.16,42640.0,45.4085,45.4085,45.2356,45.3124,42640.0
2023-05-15 10:00:00,47.11,47.22,46.96,46.97,42450.0,45.2644,45.3701,45.1203,45.1299,42450.0
2023-05-15 10:10:00,46.96,47.02,46.77,46.79,125820.0,45.1203,45.1779,44.9377,44.9569,125820.0
2023-05-15 10:20:00,46.79,46.88,46.74,46.86,61115.0,44.9569,45.0434,44.9089,45.0242,61115.0
2023-05-15 10:30:00,46.81,46.82,46.48,46.5,61085.0,44.9762,44.9858,44.6591,44.6783,61085.0
2023-05-15 10:40:00,46.52,46.71,46.46,46.61,95375.0,44.6975,44.8801,44.6399,44.784,95375.0
2023-05-15 10:50:00,46.61,46.62,46.44,46.52,48005.0,44.784,44.7936,44.6206,44.6975,48005.0
2023-05-15 11:00:00,46.48,46.51,46.35,46.41,83875.0,44.6591,44.6879,44.5342,44.5918,83875.0
2023-05-15 11:10:00,46.42,46.58,46.42,46.48,99970.0,44.6014,44.7552,44.6014,44.6591,99970.0
2023-05-15 11:20:00,46.47,46.49,46.3,46.34,65355.0,44.6495,44.6687,44.4861,44.5246,65355.0
2023-05-15 11:30:00,46.34,46.45,46.28,46.4,96510.0,44.5246,44.6303,44.4669,44.5822,96510.0
2023-05-15 11:40:00,46.39,46.4,46.27,46.4,43110.0,44.5726,44.5822,44.4573,44.5822,43110.0
2023-05-15 11:50:00,46.42,46.43,46.29,46.36,36550.0,44.6014,44.611,44.4765,44.5438,36550.0
2023-05-15 12:00:00,46.36,46.47,46.34,46.37,63370.0,44.5438,44.6495,44.5246,44.5534,63370.0
2023-05-15 12:10:00,46.36,46.39,46.31,46.38,34260.0,44.5438,44.5726,44.4957,44.563,34260.0
2023-05-15 12:20:00,46.38,46.42,46.35,46.41,28575.0,44.563,44.6014,44.5342,44.5918,28575.0
2023-05-15 12:30:00,46.42,46.45,46.39,46.41,44020.0,44.6014,44.6303,44.5726,44.5918,44020.0
2023-05-15 12:40:00,46.39,46.44,46.39,46.41,29380.0,44.5726,44.6206,44.5726,44.5918,29380.0
2023-05-15 12:50:00,46.41,46.44,46.36,46.43,38440.0,44.5918,44.6206,44.5438,44.611,38440.0
2023-05-15 13:00:00,46.43,46.5,46.39,46.4,50805.0,44.611,44.6783,44.5726,44.5822,50805.0
2023-05-15 13:10:00,46.4,46.43,46.37,46.37,38500.0,44.5822,44.611,44.5534,44.5534,38500.0
2023-05-15 13:20:00,46.37,46.38,46.26,46.26,68415.0,44.5534,44.563,44.4477,44.4477,68415.0
2023-05-15 13:30:00,46.26,46.34,46.23,46.34,37125.0,44.4477,44.5246,44.4189,44.5246,37125.0
2023-05-15 13:40:00,46.34,46.34,46.27,46.34,47235.0,44.5246,44.5246,44.4573,44.5246,47235.0
2023-05-15 13:50:00,46.32,46.36,46.3,46.33,44440.0,44.5054,44.5438,44.4861,44.515,44440.0
2023-05-15 14:00:00,46.33,46.34,46.3,46.32,46550.0,44.515,44.5246,44.4861,44.5054,46550.0
2023-05-15 14:10:00,46.32,46.34,46.24,46.3,58685.0,44.5054,44.5246,44.4285,44.4861,58685.0
2023-05-15 14:20:00,46.3,46.34,46.24,46.31,48690.0,44.4861,44.5246,44.4285,44.4957,48690.0
2023-05-15 14:30:00,46.31,46.32,46.25,46.29,126420.0,44.4957,44.5054,44.4381,44.4765,126420.0
2023-05-15 14:40:00,46.28,46.3,46.17,46.18,54575.0,44.4669,44.4861,44.3612,44.3708,54575.0
2023-05-15 14:50:00,46.19,46.24,46.19,46.21,48110.0,44.3804,44.4285,44.3804,44.3997,48110.0
2023-05-15 15:00:00,46.24,46.28,46.22,46.24,46330.0,44.4285,44.4669,44.4093,44.4285,46330.0
2023-05-15 15:10:00,46.24,46.36,46.24,46.36,51310.0,44.4285,44.5438,44.4285,44.5438,51310.0
2023-05-15 15:20:00,46.36,46.47,46.35,46.46,67530.0,44.5438,44.6495,44.5342,44.6399,67530.0
2023-05-15 15:30:00,46.46,46.54,46.39,46.54,130950.0,44.6399,44.7167,44.5726,44.7167,130950.0
2023-05-15 15:40:00,46.54,46.54,46.37,46.38,195675.0,44.7167,44.7167,44.5534,44.563,195675.0
2023-05-15 15:50:00,46.36,46.41,46.23,46.31,541335.0,44.5438,44.5918,44.4189,44.4957,541335.0
2023-05-16 09:30:00,45.63,45.63,44.42,44.91,738725.0,43.8424,43.8424,42.6798,43.1506,738725.0
2023-05-16 09:40:00,44.96,45.5,44.96,45.43,347955.0,43.1986,43.7175,43.1986,43.6502,347955.0
2023-05-16 09:50:00,45.39,45.48,44.99,45.44,161385.0,43.6118,43.6983,43.2275,43.6598,161385.0
2023-05-16 10:00:00,45.47,45.6,45.38,45.5,85835.0,43.6887,43.8136,43.6022,43.7175,85835.0
2023-05-16 10:10:00,45.5,45.6,45.38,45.59,87680.0,43.7175,43.8136,43.6022,43.8039,87680.0
2023-05-16 10:20:00,45.61,45.67,45.52,45.58,112145.0,43.8232,43.8808,43.7367,43.7943,112145.0
2023-05-16 10:30:00,45.59,45.59,45.4,45.45,104760.0,43.8039,43.8039,43.6214,43.6694,104760.0
2023-05-16 10:40:00,45.45,45.62,45.45,45.53,211135.0,43.6694,43.8328,43.6694,43.7463,211135.0
2023-05-16 10:50:00,45.52,45.55,45.48,45.5,184515.0,43.7367,43.7655,43.6983,43.7175,184515.0
2023-05-16 11:00:00,45.5,45.56,45.43,45.5,103975.0,43.7175,43.7751,43.6502,43.7175,103975.0
2023-05-16 11:10:00,45.5,45.57,45.4,45.54,265055.0,43.7175,43.7847,43.6214,43.7559,265055.0
2023-05-16 11:20:00,45.55,45.62,45.46,45.59,76530.0,43.7655,43.8328,43.679,43.8039,76530.0
2023-05-16 11:30:00,45.58,45.66,45.57,45.63,69805.0,43.7943,43.8712,43.7847,43.8424,69805.0
2023-05-16 11:40:00,45.65,45.65,45.48,45.51,42175.0,43.8616,43.8616,43.6983,43.7271,42175.0
2023-05-16 11:50:00,45.49,45.5,45.4,45.42,81105.0,43.7079,43.7175,43.6214,43.6406,81105.0
2023-05-16 12:00:00,45.43,45.46,45.41,45.42,144610.0,43.6502,43.679,43.631,43.6406,144610.0
2023-05-16 12:10:00,45.42,45.59,45.4,45.56,65145.0,43.6406,43.8039,43.6214,43.7751,65145.0
2023-05-16 12:20:00,45.56,45.65,45.56,45.65,32870.0,43.7751,43.8616,43.7751,43.8616,32870.0
2023-05-16 12:30:00,45.62,45.67,45.61,45.65,34930.0,43.8328,43.8808,43.8232,43.8616,34930.0
2023-05-16 12:40:00,45.63,45.66,45.54,45.57,61375.0,43.8424,43.8712,43.7559,43.7847,61375.0
2023-05-16 12:50:00,45.57,45.63,45.52,45.6,61915.0,43.7847,43.8424,43.7367,43.8136,61915.0
2023-05-16 13:00:00,45.59,45.69,45.58,45.59,76625.0,43.8039,43.9,43.7943,43.8039,76625.0
2023-05-16 13:10:00,45.57,45.6,45.5,45.5,38040.0,43.7847,43.8136,43.7175,43.7175,38040.0
2023-05-16 13:20:00,45.49,45.49,45.4,45.4,58190.0,43.7079,43.7079,43.6214,43.6214,58190.0
2023-05-16 13:30:00,45.4,45.5,45.4,45.42,41560.0,43.6214,43.7175,43.6214,43.6406,41560.0
2023-05-16 13:40:00,45.43,45.47,45.39,45.43,37390.0,43.6502,43.6887,43.6118,43.6502,37390.0
2023-05-16 13:50:00,45.45,45.54,45.43,45.49,65380.0,43.6694,43.7559,43.6502,43.7079,65380.0
2023-05-16 14:00:00,45.49,45.49,45.31,45.35,80180.0,43.7079,43.7079,43.5349,43.5734,80180.0
2023-05-16 14:10:00,45.35,45.35,45.28,45.28,21780.0,43.5734,43.5734,43.5061,43.5061,21780.0
2023-05-16 14:20:00,45.28,45.29,45.22,45.29,48555.0,43.5061,43.5157,43.4484,43.5157,48555.0
2023-05-16 14:30:00,45.31,45.48,45.29,45.45,49145.0,43.5349,43.6983,43.5157,43.6694,49145.0
2023-05-16 14:40:00,45.45,45.5,45.39,45.5,50885.0,43.6694,43.7175,43.6118,43.7175,50885.0
2023-05-16 14:50:00,45.48,45.52,45.47,45.49,57485.0,43.6983,43.7367,43.6887,43.7079,57485.0
2023-05-16 15:00:00,45.47,45.51,45.45,45.5,34205.0,43.6887,43.7271,43.6694,43.7175,34205.0
2023-05-16 15:10:00,45.49,45.52,45.44,45.47,50625.0,43.7079,43.7367,43.6598,43.6887,50625.0
2023-05-16 15:20:00,45.46,45.54,45.44,45.47,66735.0,43.679,43.7559,43.6598,43.6887,66735.0
2023-05-16 15:30:00,45.45,45.55,45.44,45.53,98075.0,43.6694,43.7655,43.6598,43.7463,98075.0
2023-05-16 15:40:00,45.53,45.56,45.4,45.41,145000.0,43.7463,43.7751,43.6214,43.631,145000.0
2023-05-16 15:50:00,45.4,45.43,45.25,45.26,566815.0,43.6214,43.6502,43.4773,43.4869,566815.0
2023-05-17 09:30:00,45.24,45.24,44.74,44.79,287670.0,43.4677,43.4677,42.9872,43.0353,287670.0
2023-05-17 09:40:00,44.8,45.01,44.73,44.87,46730.0,43.0449,43.2467,42.9776,43.1122,46730.0
2023-05-17 09:50:00,44.83,44.98,44.82,44.97,53245.0,43.0737,43.2178,43.0641,43.2082,53245.0
2023-05-17 10:00:00,45.0,45.25,44.96,45.2,51085.0,43.2371,43.4773,43.1986,43.4292,51085.0
2023-05-17 10:10:00,45.22,45.31,45.18,45.22,115260.0,43.4484,43.5349,43.41,43.4484,115260.0
2023-05-17 10:20:00,45.21,45.31,45.16,45.26,45170.0,43.4388,43.5349,43.3908,43.4869,45170.0
2023-05-17 10:30:00,45.25,45.25,45.05,45.09,63740.0,43.4773,43.4773,43.2851,43.3235,63740.0
2023-05-17 10:40:00,45.07,45.21,45.03,45.16,72555.0,43.3043,43.4388,43.2659,43.3908,72555.0
2023-05-17 10:50:00,45.15,45.26,45.15,45.19,54495.0,43.3812,43.4869,43.3812,43.4196,54495.0
2023-05-17 11:00:00,45.2,45.3,45.2,45.26,46040.0,43.4292,43.5253,43.4292,43.4869,46040.0
2023-05-17 11:10:00,45.27,45.32,45.19,45.25,39640.0,43.4965,43.5445,43.4196,43.4773,39640.0
2023-05-17 11:20:00,45.25,45.28,45.17,45.26,84765.0,43.4773,43.5061,43.4004,43.4869,84765.0
2023-05-17 11:30:00,45.28,45.28,45.08,45.12,25735.0,43.5061,43.5061,43.3139,43.3524,25735.0
2023-05-17 11:40:00,45.13,45.19,45.1,45.12,21485.0,43.362,43.4196,43.3331,43.3524,21485.0
2023-05-17 11:50:00,45.17,45.21,45.12,45.13,50705.0,43.4004,43.4388,43.3524,43.362,50705.0
2023-05-17 12:00:00,45.15,45.16,45.09,45.14,37355.0,43.3812,43.3908,43.3235,43.3716,37355.0
2023-05-17 12:10:00,45.14,45.17,45.08,45.08,85215.0,43.3716,43.4004,43.3139,43.3139,85215.0
2023-05-17 12:20:00,45.08,45.1,45.02,45.09,57410.0,43.3139,43.3331,43.2563,43.3235,57410.0
2023-05-17 12:30:00,45.09,45.17,45.09,45.17,27340.0,43.3235,43.4004,43.3235,43.4004,27340.0
2023-05-17 12:40:00,45.21,45.3,45.21,45.25,43930.0,43.4388,43.5253,43.4388,43.4773,43930.0
2023-05-17 12:50:00,45.25,45.29,45.23,45.25,29360.0,43.4773,43.5157,43.4581,43.4773,29360.0
2023-05-17 13:00:00,45.24,45.31,45.23,45.28,50380.0,43.4677,43.5349,43.4581,43.5061,50380.0
2023-05-17 13:10:00,45.26,45.26,45.13,45.2,47445.0,43.4869,43.4869,43.362,43.4292,47445.0
2023-05-17 13:20:00,45.21,45.23,45.18,45.21,25685.0,43.4388,43.4581,43.41,43.4388,25685.0
2023-05-17 13:30:00,45.21,45.23,45.13,45.15,30880.0,43.4388,43.4581,43.362,43.3812,30880.0
2023-05-17 13:40:00,45.16,45.19,45.13,45.18,27585.0,43.3908,43.4196,43.362,43.41,27585.0
2023-05-17 13:50:00,45.19,45.21,45.12,45.15,33520.0,43.4196,43.4388,43.3524,43.3812,33520.0
2023-05-17 14:00:00,45.15,45.17,45.05,45.06,149870.0,43.3812,43.4004,43.2851,43.2947,149870.0
2023-05-17 14:10:00,45.06,45.08,45.02,45.04,54630.0,43.2947,43.3139,43.2563,43.2755,54630.0
2023-05-17 14:20:00,45.04,45.06,44.98,45.06,49950.0,43.2755,43.2947,43.2178,43.2947,49950.0
2023-05-17 14:30:00,45.07,45.11,45.04,45.07,34230.0,43.3043,43.3428,43.2755,43.3043,34230.0
2023-05-17 14:40:00,45.07,45.07,45.03,45.04,18525.0,43.3043,43.3043,43.2659,43.2755,18525.0
2023-05-17 14:50:00,45.04,45.06,45.0,45.0,28990.0,43.2755,43.2947,43.2371,43.2371,28990.0
2023-05-17 15:00:00,45.0,45.08,45.0,45.08,22750.0,43.2371,43.3139,43.2371,43.3139,22750.0
2023-05-17 15:10:00,45.06,45.11,45.01,45.11,66765.0,43.2947,43.3428,43.2467,43.3428,66765.0
2023-05-17 15:20:00,45.1,45.12,45.01,45.05,63510.0,43.3331,43.3524,43.2467,43.2851,63510.0
2023-05-17 15:30:00,45.05,45.06,45.0,45.03,70890.0,43.2851,43.2947,43.2371,43.2659,70890.0
2023-05-17 15:40:00,45.0,45.11,45.0,45.09,130685.0,43.2371,43.3428,43.2371,43.3235,130685.0
2023-05-17 15:50:00,45.09,45.1,44.93,44.98,586175.0,43.3235,43.3331,43.1698,43.2178,586175.0
2023-05-18 09:30:00,44.98,45.06,44.81,45.0,108180.0,43.2178,43.2947,43.0545,43.2371,108180.0
2023-05-18 09:40:00,44.98,45.02,44.71,44.82,165655.0,43.2178,43.2563,42.9584,43.0641,165655.0
2023-05-18 09:50:00,44.8,45.0,44.78,44.96,54505.0,43.0449,43.2371,43.0257,43.1986,54505.0
2023-05-18 10:00:00,44.96,45.05,44.94,45.02,59735.0,43.1986,43.2851,43.1794,43.2563,59735.0
2023-05-18 10:10:00,45.02,45.06,44.99,45.01,56470.0,43.2563,43.2947,43.2275,43.2467,56470.0
2023-05-18 10:20:00,45.02,45.06,44.98,45.0,99280.0,43.2563,43.2947,43.2178,43.2371,99280.0
2023-05-18 10:30:00,45.02,45.06,44.97,45.06,76160.0,43.2563,43.2947,43.2082,43.2947,76160.0
2023-05-18 10:40:00,45.03,45.04,44.92,45.0,117655.0,43.2659,43.2755,43.1602,43.2371,117655.0
2023-05-18 10:50:00,45.02,45.06,44.99,45.03,20690.0,43.2563,43.2947,43.2275,43.2659,20690.0
2023-05-18 11:00:00,45.05,45.12,45.04,45.11,57400.0,43.2851,43.3524,43.2755,43.3428,57400.0
2023-05-18 11:10:00,45.08,45.09,45.01,45.01,23500.0,43.3139,43.3235,43.2467,43.2467,23500.0
2023-05-18 11:20:00,45.02,45.02,44.93,44.96,23390.0,43.2563,43.2563,43.1698,43.1986,23390.0
2023-05-18 11:30:00,44.96,45.1,44.95,45.1,50990.0,43.1986,43.3331,43.189,43.3331,50990.0
2023-05-18 11:40:00,45.09,45.27,45.07,45.27,53690.0,43.3235,43.4965,43.3043,43.4965,53690.0
2023-05-18 11:50:00,45.21,45.3,45.21,45.25,143835.0,43.4388,43.5253,43.4388,43.4773,143835.0
2023-05-18 12:00:00,45.27,45.27,45.12,45.16,31800.0,43.4965,43.4965,43.3524,43.3908,31800.0
2023-05-18 12:10:00,45.17,45.22,45.14,45.16,64540.0,43.4004,43.4484,43.3716,43.3908,64540.0
2023-05-18 12:20:00,45.17,45.19,45.15,45.16,16695.0,43.4004,43.4196,43.3812,43.3908,16695.0
2023-05-18 12:30:00,45.15,45.23,45.15,45.16,63310.0,43.3812,43.4581,43.3812,43.3908,63310.0
2023-05-18 12:40:00,45.17,45.21,45.16,45.19,30390.0,43.4004,43.4388,43.3908,43.4196,30390.0
2023-05-18 12:50:00,45.17,45.19,45.12,45.18,71465.0,43.4004,43.4196,43.3524,43.41,71465.0
2023-05-18 13:00:00,45.2,45.25,45.18,45.24,33685.0,43.4292,43.4773,43.41,43.4677,33685.0
2023-05-18 13:10:00,45.22,45.24,45.21,45.23,56710.0,43.4484,43.4677,43.4388,43.4581,56710.0
2023-05-18 13:20:00,45.22,45.36,45.22,45.26,58460.0,43.4484,43.583,43.4484,43.4869,58460.0
2023-05-18 13:30:00,45.24,45.36,45.21,45.27,73820.0,43.4677,43.583,43.4388,43.4965,73820.0
2023-05-18 13:40:00,45.27,45.32,45.22,45.32,73105.0,43.4965,43.5445,43.4484,43.5445,73105.0
2023-05-18 13:50:00,45.32,45.34,45.29,45.32,34685.0,43.5445,43.5637,43.5157,43.5445,34685.0
2023-05-18 14:00:00,45.32,45.4,45.3,45.39,74500.0,43.5445,43.6214,43.5253,43.6118,74500.0
2023-05-18 14:10:00,45.4,45.55,45.39,45.52,80365.0,43.6214,43.7655,43.6118,43.7367,80365.0
2023-05-18 14:20:00,45.56,45.6,45.53,45.53,72160.0,43.7751,43.8136,43.7463,43.7463,72160.0
2023-05-18 14:30:00,45.52,45.67,45.51,45.67,62845.0,43.7367,43.8808,43.7271,43.8808,62845.0
2023-05-18 14:40:00,45.67,45.76,45.65,45.75,84105.0,43.8808,43.9673,43.8616,43.9577,84105.0
2023-05-18 14:50:00,45.76,45.78,45.66,45.74,119005.0,43.9673,43.9865,43.8712,43.9481,119005.0
2023-05-18 15:00:00,45.73,45.77,45.65,45.77,85340.0,43.9385,43.9769,43.8616,43.9769,85340.0
2023-05-18 15:10:00,45.77,45.82,45.74,45.74,76935.0,43.9769,44.0249,43.9481,43.9481,76935.0
2023-05-18 15:20:00,45.74,45.86,45.72,45.82,104430.0,43.9481,44.0634,43.9289,44.0249,104430.0
2023-05-18 15:30:00,45.81,45.92,45.75,45.92,191860.0,44.0153,44.121,43.9577,44.121,191860.0
2023-05-18 15:40:00,45.93,46.1,45.9,46.1,226280.0,44.1306,44.294,44.1018,44.294,226280.0
2023-05-18 15:50:00,46.11,46.18,45.99,46.12,764505.0,44.3036,44.3708,44.1883,44.3132,764505.0
2023-05-19 09:30:00,45.89,46.02,44.99,45.09,181710.0,44.0922,44.2171,43.2275,43.3235,181710.0
2023-05-19 09:40:00,45.09,45.38,45.09,45.32,39425.0,43.3235,43.6022,43.3235,43.5445,39425.0
2023-05-19 09:50:00,45.31,45.36,45.28,45.31,56645.0,43.5349,43.583,43.5061,43.5349,56645.0
2023-05-19 10:00:00,45.3,45.61,45.3,45.59,56585.0,43.5253,43.8232,43.5253,43.8039,56585.0
2023-05-19 10:10:00,45.59,45.8,45.59,45.65,44775.0,43.8039,44.0057,43.8039,43.8616,44775.0
2023-05-19 10:20:00,45.72,45.75,45.58,45.63,83600.0,43.9289,43.9577,43.7943,43.8424,83600.0
2023-05-19 10:30:00,45.62,45.62,45.54,45.55,30600.0,43.8328,43.8328,43.7559,43.7655,30600.0
2023-05-19 10:40:00,45.57,45.58,45.46,45.47,61960.0,43.7847,43.7943,43.679,43.6887,61960.0
2023-05-19 10:50:00,45.48,45.53,45.39,45.45,157135.0,43.6983,43.7463,43.6118,43.6694,157135.0
2023-05-19 11:00:00,45.49,45.51,45.36,45.36,137780.0,43.7079,43.7271,43.583,43.583,137780.0
2023-05-19 11:10:00,45.32,45.36,45.15,45.15,86595.0,43.5445,43.583,43.3812,43.3812,86595.0
2023-05-19 11:20:00,45.14,45.19,45.0,45.03,107835.0,43.3716,43.4196,43.2371,43.2659,107835.0
2023-05-19 11:30:00,45.03,45.16,45.0,45.1,77635.0,43.2659,43.3908,43.2371,43.3331,77635.0
2023-05-19 11:40:00,45.1,45.35,45.07,45.23,133280.0,43.3331,43.5734,43.3043,43.4581,133280.0
2023-05-19 11:50:00,45.24,45.3,45.09,45.11,145405.0,43.4677,43.5253,43.3235,43.3428,145405.0
2023-05-19 12:00:00,45.1,45.16,45.05,45.1,26375.0,43.3331,43.3908,43.2851,43.3331,26375.0
2023-05-19 12:10:00,45.08,45.13,45.04,45.07,38480.0,43.3139,43.362,43.2755,43.3043,38480.0
2023-05-19 12:20:00,45.11,45.15,45.09,45.09,38575.0,43.3428,43.3812,43.3235,43.3235,38575.0
2023-05-19 12:30:00,45.07,45.11,45.04,45.09,38250.0,43.3043,43.3428,43.2755,43.3235,38250.0
2023-05-19 12:40:00,45.1,45.1,45.03,45.07,26450.0,43.3331,43.3331,43.2659,43.3043,26450.0
2023-05-19 12:50:00,45.06,45.15,45.04,45.12,38180.0,43.2947,43.3812,43.2755,43.3524,38180.0
2023-05-19 13:00:00,45.13,45.15,45.08,45.08,21890.0,43.362,43.3812,43.3139,43.3139,21890.0
2023-05-19 13:10:00,45.07,45.09,45.04,45.08,35995.0,43.3043,43.3235,43.2755,43.3139,35995.0
2023-05-19 13:20:00,45.07,45.12,45.07,45.1,81960.0,43.3043,43.3524,43.3043,43.3331,81960.0
2023-05-19 13:30:00,45.09,45.14,45.09,45.12,54960.0,43.3235,43.3716,43.3235,43.3524,54960.0
2023-05-19 13:40:00,45.1,45.12,45.09,45.1,47030.0,43.3331,43.3524,43.3235,43.3331,47030.0
2023-05-19 13:50:00,45.1,45.11,45.01,45.02,48650.0,43.3331,43.3428,43.2467,43.2563,48650.0
2023-05-19 14:00:00,45.02,45.07,44.99,45.06,65215.0,43.2563,43.3043,43.2275,43.2947,65215.0
2023-05-19 14:10:00,45.05,45.09,44.99,45.09,92095.0,43.2851,43.3235,43.2275,43.3235,92095.0
2023-05-19 14:20:00,45.08,45.09,45.04,45.06,56170.0,43.3139,43.3235,43.2755,43.2947,56170.0
2023-05-19 14:30:00,45.05,45.07,45.03,45.06,87530.0,43.2851,43.3043,43.2659,43.2947,87530.0
2023-05-19 14:40:00,45.05,45.06,44.96,44.97,62930.0,43.2851,43.2947,43.1986,43.2082,62930.0
2023-05-19 14:50:00,44.96,45.03,44.95,44.95,126590.0,43.1986,43.2659,43.189,43.189,126590.0
2023-05-19 15:00:00,44.95,44.95,44.81,44.81,42990.0,43.189,43.189,43.0545,43.0545,42990.0
2023-05-19 15:10:00,44.82,44.93,44.81,44.87,76935.0,43.0641,43.1698,43.0545,43.1122,76935.0
2023-05-19 15:20:00,44.87,44.89,44.82,44.88,160380.0,43.1122,43.1314,43.0641,43.1218,160380.0
2023-05-19 15:30:00,44.88,44.96,44.88,44.93,161215.0,43.1218,43.1986,43.1218,43.1698,161215.0
2023-05-19 15:40:00,44.93,45.01,44.85,44.87,135265.0,43.1698,43.2467,43.0929,43.1122,135265.0
2023-05-19 15:50:00,44.86,44.9,44.78,44.84,608400.0,43.1025,43.141,43.0257,43.0833,608400.0
2023-05-22 09:30:00,45.18,45.48,45.06,45.42,164165.0,43.41,43.6983,43.2947,43.6406,164165.0
2023-05-22 09:40:00,45.42,45.67,45.32,45.32,129960.0,43.6406,43.8808,43.5445,43.5445,129960.0
2023-05-22 09:50:00,45.31,45.37,45.05,45.05,63405.0,43.5349,43.5926,43.2851,43.2851,63405.0
2023-05-22 10:00:00,45.07,45.07,44.73,44.77,187180.0,43.3043,43.3043,42.9776,43.0161,187180.0
2023-05-22 10:10:00,44.78,45.13,44.78,45.13,78560.0,43.0257,43.362,43.0257,43.362,78560.0
2023-05-22 10:20:00,45.14,45.2,44.99,45.12,90135.0,43.3716,43.4292,43.2275,43.3524,90135.0
2023-05-22 10:30:00,45.08,45.11,45.02,45.07,52270.0,43.3139,43.3428,43.2563,43.3043,52270.0
2023-05-22 10:40:00,45.06,45.08,44.92,44.92,74140.0,43.2947,43.3139,43.1602,43.1602,74140.0
2023-05-22 10:50:00,44.92,45.1,44.89,45.09,64705.0,43.1602,43.3331,43.1314,43.3235,64705.0
2023-05-22 11:00:00,45.1,45.21,45.1,45.2,25100.0,43.3331,43.4388,43.3331,43.4292,25100.0
2023-05-22 11:10:00,45.2,45.21,45.09,45.11,27075.0,43.4292,43.4388,43.3235,43.3428,27075.0
2023-05-22 11:20:00,45.12,45.14,45.04,45.08,29850.0,43.3524,43.3716,43.2755,43.3139,29850.0
2023-05-22 11:30:00,45.09,45.1,45.05,45.06,34260.0,43.3235,43.3331,43.2851,43.2947,34260.0
2023-05-22 11:40:00,45.04,45.04,44.88,44.9,40025.0,43.2755,43.2755,43.1218,43.141,40025.0
2023-05-22 11:50:00,44.91,44.96,44.88,44.88,29955.0,43.1506,43.1986,43.1218,43.1218,29955.0
2023-05-22 12:00:00,44.88,44.93,44.8,44.83,30770.0,43.1218,43.1698,43.0449,43.0737,30770.0
2023-05-22 12:10:00,44.81,44.81,44.72,44.74,29285.0,43.0545,43.0545,42.968,42.9872,29285.0
2023-05-22 12:20:00,44.72,44.73,44.63,44.71,48520.0,42.968,42.9776,42.8816,42.9584,48520.0
2023-05-22 12:30:00,44.72,44.77,44.71,44.77,22120.0,42.968,43.0161,42.9584,43.0161,22120.0
2023-05-22 12:40:00,44.75,44.78,44.71,44.73,28515.0,42.9969,43.0257,42.9584,42.9776,28515.0
2023-05-22 12:50:00,44.74,44.89,44.74,44.85,35715.0,42.9872,43.1314,42.9872,43.0929,35715.0
2023-05-22 13:00:00,44.85,44.94,44.82,44.9,76550.0,43.0929,43.1794,43.0641,43.141,76550.0
2023-05-22 13:10:00,44.9,44.93,44.88,44.92,131855.0,43.141,43.1698,43.1218,43.1602,131855.0
2023-05-22 13:20:00,44.94,44.94,44.9,44.9,28230.0,43.1794,43.1794,43.141,43.141,28230.0
2023-05-22 13:30:00,44.91,44.91,44.8,44.81,96100.0,43.1506,43.1506,43.0449,43.0545,96100.0
2023-05-22 13:40:00,44.82,44.83,44.76,44.83,44115.0,43.0641,43.0737,43.0065,43.0737,44115.0
2023-05-22 13:50:00,44.83,44.84,44.76,44.77,35490.0,43.0737,43.0833,43.0065,43.0161,35490.0
2023-05-22 14:00:00,44.77,44.83,44.76,44.83,48995.0,43.0161,43.0737,43.0065,43.0737,48995.0
2023-05-22 14:10:00,44.83,44.88,44.8,44.86,41565.0,43.0737,43.1218,43.0449,43.1025,41565.0
2023-05-22 14:20:00,44.86,44.88,44.8,44.81,56335.0,43.1025,43.1218,43.0449,43.0545,56335.0
2023-05-22 14:30:00,44.82,44.85,44.76,44.77,83480.0,43.0641,43.0929,43.0065,43.0161,83480.0
2023-05-22 14:40:00,44.76,44.82,44.71,44.82,68595.0,43.0065,43.0641,42.9584,43.0641,68595.0
2023-05-22 14:50:00,44.83,44.86,44.78,44.84,44035.0,43.0737,43.1025,43.0257,43.0833,44035.0
2023-05-22 15:00:00,44.83,44.85,44.76,44.76,59075.0,43.0737,43.0929,43.0065,43.0065,59075.0
2023-05-22 15:10:00,44.74,44.76,44.67,44.68,111160.0,42.9872,43.0065,42.92,42.9296,111160.0
2023-05-22 15:20:00,44.68,44.68,44.53,44.56,113820.0,42.9296,42.9296,42.7855,42.8143,113820.0
2023-05-22 15:30:00,44.56,44.68,44.55,44.65,159595.0,42.8143,42.9296,42.8047,42.9008,159595.0
2023-05-22 15:40:00,44.66,44.66,44.55,44.55,164660.0,42.9104,42.9104,42.8047,42.8047,164660.0
2023-05-22 15:50:00,44.56,44.64,44.54,44.55,377390.0,42.8143,42.8912,42.7951,42.8047,377390.0
2023-05-23 09:30:00,44.09,44.46,43.62,44.4,309710.0,42.3627,42.7182,41.9111,42.6606,309710.0
2023-05-23 09:40:00,44.38,44.46,44.18,44.2,30835.0,42.6414,42.7182,42.4492,42.4684,30835.0
2023-05-23 09:50:00,44.19,44.25,43.97,43.97,111920.0,42.4588,42.5164,42.2474,42.2474,111920.0
2023-05-23 10:00:00,43.93,44.27,43.93,44.23,210755.0,42.209,42.5357,42.209,42.4972,210755.0
2023-05-23 10:10:00,44.24,44.37,44.24,44.34,60935.0,42.5068,42.6317,42.5068,42.6029,60935.0
2023-05-23 10:20:00,44.39,44.4,44.22,44.23,56595.0,42.651,42.6606,42.4876,42.4972,56595.0
2023-05-23 10:30:00,44.25,44.41,44.25,44.41,55225.0,42.5164,42.6702,42.5164,42.6702,55225.0
2023-05-23 10:40:00,44.41,44.5,44.32,44.32,35585.0,42.6702,42.7567,42.5837,42.5837,35585.0
2023-05-23 10:50:00,44.28,44.36,44.2,44.2,41435.0,42.5453,42.6221,42.4684,42.4684,41435.0
2023-05-23 11:00:00,44.2,44.25,44.13,44.25,33680.0,42.4684,42.5164,42.4011,42.5164,33680.0
2023-05-23 11:10:00,44.25,44.25,44.19,44.25,24695.0,42.5164,42.5164,42.4588,42.5164,24695.0
2023-05-23 11:20:00,44.23,44.29,44.23,44.29,25745.0,42.4972,42.5549,42.4972,42.5549,25745.0
2023-05-23 11:30:00,44.29,44.29,44.23,44.25,27450.0,42.5549,42.5549,42.4972,42.5164,27450.0
2023-05-23 11:40:00,44.28,44.3,44.23,44.26,38970.0,42.5453,42.5645,42.4972,42.5261,38970.0
2023-05-23 11:50:00,44.24,44.3,44.21,44.25,42590.0,42.5068,42.5645,42.478,42.5164,42590.0
2023-05-23 12:00:00,44.24,44.37,44.24,44.33,25495.0,42.5068,42.6317,42.5068,42.5933,25495.0
2023-05-23 12:10:00,44.32,44.34,44.24,44.25,25820.0,42.5837,42.6029,42.5068,42.5164,25820.0
2023-05-23 12:20:00,44.24,44.24,44.14,44.15,37075.0,42.5068,42.5068,42.4108,42.4204,37075.0
2023-05-23 12:30:00,44.15,44.2,44.1,44.1,33725.0,42.4204,42.4684,42.3723,42.3723,33725.0
2023-05-23 12:40:00,44.12,44.2,44.11,44.17,30830.0,42.3915,42.4684,42.3819,42.4396,30830.0
2023-05-23 12:50:00,44.16,44.23,44.14,44.19,32745.0,42.43,42.4972,42.4108,42.4588,32745.0
2023-05-23 13:00:00,44.19,44.21,44.13,44.2,25970.0,42.4588,42.478,42.4011,42.4684,25970.0
2023-05-23 13:10:00,44.2,44.22,44.17,44.2,28685.0,42.4684,42.4876,42.4396,42.4684,28685.0
2023-05-23 13:20:00,44.21,44.21,44.0,44.0,47810.0,42.478,42.478,42.2762,42.2762,47810.0
2023-05-23 13:30:00,43.99,44.0,43.9,43.91,89435.0,42.2666,42.2762,42.1802,42.1898,89435.0
2023-05-23 13:40:00,43.9,43.96,43.84,43.85,73095.0,42.1802,42.2378,42.1225,42.1321,73095.0
2023-05-23 13:50:00,43.84,43.94,43.81,43.9,59290.0,42.1225,42.2186,42.0937,42.1802,59290.0
2023-05-23 14:00:00,43.9,43.96,43.88,43.88,56745.0,42.1802,42.2378,42.1609,42.1609,56745.0
2023-05-23 14:10:00,43.85,43.88,43.79,43.84,53510.0,42.1321,42.1609,42.0745,42.1225,53510.0
2023-05-23 14:20:00,43.83,43.85,43.7,43.78,59910.0,42.1129,42.1321,41.988,42.0649,59910.0
2023-05-23 14:30:00,43.77,43.8,43.75,43.78,47820.0,42.0553,42.0841,42.036,42.0649,47820.0
2023-05-23 14:40:00,43.77,43.77,43.67,43.72,61600.0,42.0553,42.0553,41.9592,42.0072,61600.0
2023-05-23 14:50:00,43.73,43.76,43.67,43.72,81695.0,42.0168,42.0456,41.9592,42.0072,81695.0
2023-05-23 15:00:00,43.7,43.7,43.64,43.7,68510.0,41.988,41.988,41.9303,41.988,68510.0
2023-05-23 15:10:00,43.7,43.77,43.66,43.66,100440.0,41.988,42.0553,41.9496,41.9496,100440.0
2023-05-23 15:20:00,43.65,43.78,43.65,43.73,98535.0,41.94,42.0649,41.94,42.0168,98535.0
2023-05-23 15:30:00,43.74,43.81,43.73,43.81,125540.0,42.0264,42.0937,42.0168,42.0937,125540.0
2023-05-23 15:40:00,43.8,43.85,43.78,43.8,131765.0,42.0841,42.1321,42.0649,42.0841,131765.0
2023-05-23 15:50:00,43.82,43.82,43.69,43.71,435730.0,42.1033,42.1033,41.9784,41.9976,435730.0
2023-05-24 09:30:00,44.16,44.23,43.7,43.8,113330.0,42.43,42.4972,41.988,42.0841,113330.0
2023-05-24 09:40:00,43.8,43.82,43.64,43.65,43710.0,42.0841,42.1033,41.9303,41.94,43710.0
2023-05-24 09:50:00,43.65,43.7,43.55,43.65,39230.0,41.94,41.988,41.8439,41.94,39230.0
2023-05-24 10:00:00,43.66,43.66,43.47,43.51,52970.0,41.9496,41.9496,41.767,41.8054,52970.0
2023-05-24 10:10:00,43.52,43.69,43.52,43.62,76435.0,41.815,41.9784,41.815,41.9111,76435.0
2023-05-24 10:20:00,43.62,43.67,43.57,43.65,79505.0,41.9111,41.9592,41.8631,41.94,79505.0
2023-05-24 10:30:00,43.67,43.68,43.58,43.58,41795.0,41.9592,41.9688,41.8727,41.8727,41795.0
2023-05-24 10:40:00,43.6,43.6,43.49,43.51,51940.0,41.8919,41.8919,41.7862,41.8054,51940.0
2023-05-24 10:50:00,43.5,43.5,43.32,43.34,68520.0,41.7958,41.7958,41.6229,41.6421,68520.0
2023-05-24 11:00:00,43.32,43.53,43.32,43.53,42165.0,41.6229,41.8247,41.6229,41.8247,42165.0
2023-05-24 11:10:00,43.53,43.65,43.51,43.63,64455.0,41.8247,41.94,41.8054,41.9207,64455.0
2023-05-24 11:20:00,43.64,43.75,43.63,43.66,83910.0,41.9303,42.036,41.9207,41.9496,83910.0
2023-05-24 11:30:00,43.66,43.7,43.61,43.64,48280.0,41.9496,41.988,41.9015,41.9303,48280.0
2023-05-24 11:40:00,43.64,43.67,43.58,43.65,53320.0,41.9303,41.9592,41.8727,41.94,53320.0
2023-05-24 11:50:00,43.67,43.78,43.67,43.78,68370.0,41.9592,42.0649,41.9592,42.0649,68370.0
2023-05-24 12:00:00,43.78,43.8,43.77,43.79,24065.0,42.0649,42.0841,42.0553,42.0745,24065.0
2023-05-24 12:10:00,43.77,43.77,43.67,43.74,35975.0,42.0553,42.0553,41.9592,42.0264,35975.0
2023-05-24 12:20:00,43.74,43.75,43.68,43.71,28620.0,42.0264,42.036,41.9688,41.9976,28620.0
2023-05-24 12:30:00,43.7,43.75,43.66,43.75,31510.0,41.988,42.036,41.9496,42.036,31510.0
2023-05-24 12:40:00,43.76,43.81,43.71,43.72,31105.0,42.0456,42.0937,41.9976,42.0072,31105.0
2023-05-24 12:50:00,43.74,43.83,43.72,43.79,38895.0,42.0264,42.1129,42.0072,42.0745,38895.0
2023-05-24 13:00:00,43.77,43.78,43.69,43.69,36000.0,42.0553,42.0649,41.9784,41.9784,36000.0
2023-05-24 13:10:00,43.7,43.79,43.69,43.78,37530.0,41.988,42.0745,41.9784,42.0649,37530.0
2023-05-24 13:20:00,43.79,43.87,43.72,43.73,51615.0,42.0745,42.1513,42.0072,42.0168,51615.0
2023-05-24 13:30:00,43.73,43.8,43.73,43.77,22650.0,42.0168,42.0841,42.0168,42.0553,22650.0
2023-05-24 13:40:00,43.76,43.78,43.68,43.69,35340.0,42.0456,42.0649,41.9688,41.9784,35340.0
2023-05-24 13:50:00,43.69,43.73,43.68,43.69,21950.0,41.9784,42.0168,41.9688,41.9784,21950.0
2023-05-24 14:00:00,43.7,43.71,43.63,43.67,38605.0,41.988,41.9976,41.9207,41.9592,38605.0
2023-05-24 14:10:00,43.68,43.71,43.61,43.62,39420.0,41.9688,41.9976,41.9015,41.9111,39420.0
2023-05-24 14:20:00,43.61,43.67,43.61,43.63,45185.0,41.9015,41.9592,41.9015,41.9207,45185.0
2023-05-24 14:30:00,43.62,43.76,43.61,43.76,59225.0,41.9111,42.0456,41.9015,42.0456,59225.0
2023-05-24 14:40:00,43.76,43.76,43.7,43.7,71610.0,42.0456,42.0456,41.988,41.988,71610.0
2023-05-24 14:50:00,43.69,43.76,43.67,43.68,92195.0,41.9784,42.0456,41.9592,41.9688,92195.0
2023-05-24 15:00:00,43.68,43.68,43.61,43.64,82790.0,41.9688,41.9688,41.9015,41.9303,82790.0
2023-05-24 15:10:00,43.62,43.82,43.6,43.81,72980.0,41.9111,42.1033,41.8919,42.0937,72980.0
2023-05-24 15:20:00,43.83,43.96,43.82,43.94,88685.0,42.1129,42.2378,42.1033,42.2186,88685.0
2023-05-24 15:30:00,43.92,44.0,43.82,43.83,156110.0,42.1994,42.2762,42.1033,42.1129,156110.0
2023-05-24 15:40:00,43.84,43.84,43.68,43.71,219840.0,42.1225,42.1225,41.9688,41.9976,219840.0
2023-05-24 15:50:00,43.69,43.72,43.62,43.7,448870.0,41.9784,42.0072,41.9111,41.988,448870.0
2023-05-25 09:30:00,43.42,43.67,42.51,42.9,215660.0,41.719,41.9592,40.8446,41.2193,215660.0
2023-05-25 09:40:00,42.92,42.97,42.8,42.88,127695.0,41.2386,41.2866,41.1233,41.2001,127695.0
2023-05-25 09:50:00,42.87,42.88,42.73,42.85,78620.0,41.1905,41.2001,41.056,41.1713,78620.0
2023-05-25 10:00:00,42.87,42.92,42.75,42.82,74270.0,41.1905,41.2386,41.0752,41.1425,74270.0
2023-05-25 10:10:00,42.82,42.95,42.72,42.88,86145.0,41.1425,41.2674,41.0464,41.2001,86145.0
2023-05-25 10:20:00,42.86,43.01,42.81,42.96,45580.0,41.1809,41.325,41.1329,41.277,45580.0
2023-05-25 10:30:00,42.92,42.96,42.88,42.96,43150.0,41.2386,41.277,41.2001,41.277,43150.0
2023-05-25 10:40:00,42.95,43.12,42.94,42.96,94740.0,41.2674,41.4307,41.2578,41.277,94740.0
2023-05-25 10:50:00,42.96,43.02,42.89,42.9,128220.0,41.277,41.3346,41.2097,41.2193,128220.0
2023-05-25 11:00:00,42.94,43.1,42.92,43.06,102100.0,41.2578,41.4115,41.2386,41.3731,102100.0
2023-05-25 11:10:00,43.05,43.1,42.94,43.02,81225.0,41.3635,41.4115,41.2578,41.3346,81225.0
2023-05-25 11:20:00,43.02,43.09,43.0,43.04,61450.0,41.3346,41.4019,41.3154,41.3538,61450.0
2023-05-25 11:30:00,43.03,43.04,42.92,42.94,81360.0,41.3442,41.3538,41.2386,41.2578,81360.0
2023-05-25 11:40:00,42.93,43.02,42.92,42.99,82390.0,41.2482,41.3346,41.2386,41.3058,82390.0
2023-05-25 11:50:00,42.99,43.03,42.96,42.98,123090.0,41.3058,41.3442,41.277,41.2962,123090.0
2023-05-25 12:00:00,42.97,43.08,42.97,43.02,66105.0,41.2866,41.3923,41.2866,41.3346,66105.0
2023-05-25 12:10:00,43.03,43.08,42.96,42.96,165420.0,41.3442,41.3923,41.277,41.277,165420.0
2023-05-25 12:20:00,42.96,43.0,42.89,42.9,94145.0,41.277,41.3154,41.2097,41.2193,94145.0
2023-05-25 12:30:00,42.91,42.96,42.87,42.93,60080.0,41.2289,41.277,41.1905,41.2482,60080.0
2023-05-25 12:40:00,42.95,42.95,42.88,42.89,42805.0,41.2674,41.2674,41.2001,41.2097,42805.0
2023-05-25 12:50:00,42.9,42.99,42.9,42.95,46880.0,41.2193,41.3058,41.2193,41.2674,46880.0
2023-05-25 13:00:00,42.93,43.0,42.9,42.97,54500.0,41.2482,41.3154,41.2193,41.2866,54500.0
2023-05-25 13:10:00,42.99,43.08,42.99,43.02,77685.0,41.3058,41.3923,41.3058,41.3346,77685.0
2023-05-25 13:20:00,43.04,43.12,43.02,43.07,60915.0,41.3538,41.4307,41.3346,41.3827,60915.0
2023-05-25 13:30:00,43.08,43.09,42.99,42.99,62905.0,41.3923,41.4019,41.3058,41.3058,62905.0
2023-05-25 13:40:00,43.0,43.02,42.95,43.01,36580.0,41.3154,41.3346,41.2674,41.325,36580.0
2023-05-25 13:50:00,43.01,43.05,42.98,43.05,36005.0,41.325,41.3635,41.2962,41.3635,36005.0
2023-05-25 14:00:00,43.05,43.12,42.95,42.99,105650.0,41.3635,41.4307,41.2674,41.3058,105650.0
2023-05-25 14:10:00,43.01,43.03,42.99,43.02,65570.0,41.325,41.3442,41.3058,41.3346,65570.0
2023-05-25 14:20:00,43.03,43.11,43.01,43.06,58000.0,41.3442,41.4211,41.325,41.3731,58000.0
2023-05-25 14:30:00,43.06,43.06,42.93,42.95,41785.0,41.3731,41.3731,41.2482,41.2674,41785.0
2023-05-25 14:40:00,42.95,42.98,42.9,42.92,46970.0,41.2674,41.2962,41.2193,41.2386,46970.0
2023-05-25 14:50:00,42.92,42.94,42.81,42.84,48810.0,41.2386,41.2578,41.1329,41.1617,48810.0
2023-05-25 15:00:00,42.85,42.86,42.79,42.79,60685.0,41.1713,41.1809,41.1136,41.1136,60685.0
2023-05-25 15:10:00,42.79,42.84,42.71,42.74,99280.0,41.1136,41.1617,41.0368,41.0656,99280.0
2023-05-25 15:20:00,42.74,42.84,42.71,42.8,69135.0,41.0656,41.1617,41.0368,41.1233,69135.0
2023-05-25 15:30:00,42.8,42.82,42.76,42.82,169595.0,41.1233,41.1425,41.0848,41.1425,169595.0
2023-05-25 15:40:00,42.82,42.94,42.79,42.85,134810.0,41.1425,41.2578,41.1136,41.1713,134810.0
2023-05-25 15:50:00,42.84,42.84,42.69,42.77,513670.0,41.1617,41.1617,41.0176,41.0944,513670.0
2023-05-26 09:30:00,42.21,42.26,41.88,42.15,307960.0,40.7539,40.8021,40.4353,40.6959,307960.0
2023-05-26 09:40:00,42.15,42.61,42.13,42.38,256425.0,40.6959,41.1401,40.6766,40.918,256425.0
2023-05-26 09:50:00,42.39,42.58,42.34,42.45,127705.0,40.9277,41.1111,40.8794,40.9856,127705.0
2023-05-26 10:00:00,42.45,42.6,42.4,42.48,86320.0,40.9856,41.1304,40.9373,41.0146,86320.0
2023-05-26 10:10:00,42.51,42.54,42.3,42.36,408455.0,41.0435,41.0725,40.8408,40.8987,408455.0
2023-05-26 10:20:00,42.37,42.4,42.3,42.38,156515.0,40.9084,40.9373,40.8408,40.918,156515.0
2023-05-26 10:30:00,42.4,42.55,42.36,42.39,71640.0,40.9373,41.0821,40.8987,40.9277,71640.0
2023-05-26 10:40:00,42.43,42.49,42.24,42.26,66765.0,40.9663,41.0242,40.7828,40.8021,66765.0
2023-05-26 10:50:00,42.27,42.35,42.21,42.25,67015.0,40.8118,40.889,40.7539,40.7925,67015.0
2023-05-26 11:00:00,42.26,42.44,42.23,42.44,81725.0,40.8021,40.9759,40.7732,40.9759,81725.0
2023-05-26 11:10:00,42.44,42.45,42.34,42.37,48170.0,40.9759,40.9856,40.8794,40.9084,48170.0
2023-05-26 11:20:00,42.38,42.41,42.34,42.4,66245.0,40.918,40.947,40.8794,40.9373,66245.0
2023-05-26 11:30:00,42.42,42.47,42.3,42.31,44860.0,40.9566,41.0049,40.8408,40.8504,44860.0
2023-05-26 11:40:00,42.31,42.34,42.28,42.34,80005.0,40.8504,40.8794,40.8215,40.8794,80005.0
2023-05-26 11:50:00,42.35,42.35,42.18,42.18,54175.0,40.889,40.889,40.7249,40.7249,54175.0
2023-05-26 12:00:00,42.18,42.24,42.14,42.17,87820.0,40.7249,40.7828,40.6863,40.7153,87820.0
2023-05-26 12:10:00,42.17,42.22,42.1,42.12,76635.0,40.7153,40.7635,40.6477,40.667,76635.0
2023-05-26 12:20:00,42.14,42.45,42.14,42.41,96340.0,40.6863,40.9856,40.6863,40.947,96340.0
2023-05-26 12:30:00,42.42,42.46,42.37,42.37,39295.0,40.9566,40.9952,40.9084,40.9084,39295.0
2023-05-26 12:40:00,42.37,42.41,42.31,42.32,35410.0,40.9084,40.947,40.8504,40.8601,35410.0
2023-05-26 12:50:00,42.32,42.37,42.26,42.27,50880.0,40.8601,40.9084,40.8021,40.8118,50880.0
2023-05-26 13:00:00,42.25,42.34,42.24,42.27,42400.0,40.7925,40.8794,40.7828,40.8118,42400.0
2023-05-26 13:10:00,42.29,42.3,42.23,42.25,43780.0,40.8311,40.8408,40.7732,40.7925,43780.0
2023-05-26 13:20:00,42.25,42.28,42.21,42.28,39320.0,40.7925,40.8215,40.7539,40.8215,39320.0
2023-05-26 13:30:00,42.28,42.38,42.28,42.35,56930.0,40.8215,40.918,40.8215,40.889,56930.0
2023-05-26 13:40:00,42.35,42.36,42.27,42.31,47630.0,40.889,40.8987,40.8118,40.8504,47630.0
2023-05-26 13:50:00,42.33,42.39,42.3,42.32,42640.0,40.8697,40.9277,40.8408,40.8601,42640.0
2023-05-26 14:00:00,42.33,42.36,42.23,42.23,51390.0,40.8697,40.8987,40.7732,40.7732,51390.0
2023-05-26 14:10:00,42.25,42.32,42.23,42.26,52145.0,40.7925,40.8601,40.7732,40.8021,52145.0
2023-05-26 14:20:00,42.25,42.25,42.18,42.21,51625.0,40.7925,40.7925,40.7249,40.7539,51625.0
2023-05-26 14:30:00,42.22,42.32,42.2,42.3,80365.0,40.7635,40.8601,40.7442,40.8408,80365.0
2023-05-26 14:40:00,42.3,42.34,42.3,42.33,54860.0,40.8408,40.8794,40.8408,40.8697,54860.0
2023-05-26 14:50:00,42.33,42.37,42.3,42.33,94820.0,40.8697,40.9084,40.8408,40.8697,94820.0
2023-05-26 15:00:00,42.33,42.41,42.33,42.37,67320.0,40.8697,40.947,40.8697,40.9084,67320.0
2023-05-26 15:10:00,42.37,42.4,42.34,42.39,93540.0,40.9084,40.9373,40.8794,40.9277,93540.0
2023-05-26 15:20:00,42.39,42.41,42.34,42.38,116220.0,40.9277,40.947,40.8794,40.918,116220.0
2023-05-26 15:30:00,42.38,42.42,42.31,42.35,159305.0,40.918,40.9566,40.8504,40.889,159305.0
2023-05-26 15:40:00,42.35,42.36,42.17,42.21,288890.0,40.889,40.8987,40.7153,40.7539,288890.0
2023-05-26 15:50:00,42.19,42.48,42.19,42.29,851070.0,40.7346,41.0146,40.7346,40.8311,851070.0
2023-05-30 09:30:00,42.38,42.47,42.1,42.21,197695.0,40.918,41.0049,40.6477,40.7539,197695.0
2023-05-30 09:40:00,42.16,42.33,42.15,42.33,74050.0,40.7056,40.8697,40.6959,40.8697,74050.0
2023-05-30 09:50:00,42.34,42.37,42.21,42.3,61115.0,40.8794,40.9084,40.7539,40.8408,61115.0
2023-05-30 10:00:00,42.31,42.39,42.2,42.3,199905.0,40.8504,40.9277,40.7442,40.8408,199905.0
2023-05-30 10:10:00,42.31,42.54,42.2,42.54,82170.0,40.8504,41.0725,40.7442,41.0725,82170.0
2023-05-30 10:20:00,42.53,42.55,42.35,42.36,73035.0,41.0628,41.0821,40.889,40.8987,73035.0
2023-05-30 10:30:00,42.36,42.41,42.33,42.41,85905.0,40.8987,40.947,40.8697,40.947,85905.0
2023-05-30 10:40:00,42.4,42.49,42.4,42.49,76875.0,40.9373,41.0242,40.9373,41.0242,76875.0
2023-05-30 10:50:00,42.49,42.73,42.49,42.73,126295.0,41.0242,41.2559,41.0242,41.2559,126295.0
2023-05-30 11:00:00,42.74,42.85,42.73,42.85,127855.0,41.2656,41.3718,41.2559,41.3718,127855.0
2023-05-30 11:10:00,42.84,42.91,42.55,42.56,256395.0,41.3621,41.4297,41.0821,41.0918,256395.0
2023-05-30 11:20:00,42.57,42.57,42.43,42.57,108845.0,41.1015,41.1015,40.9663,41.1015,108845.0
2023-05-30 11:30:00,42.59,42.75,42.57,42.75,81565.0,41.1208,41.2752,41.1015,41.2752,81565.0
2023-05-30 11:40:00,42.75,42.79,42.71,42.77,78630.0,41.2752,41.3139,41.2366,41.2946,78630.0
2023-05-30 11:50:00,42.79,42.87,42.77,42.84,104105.0,41.3139,41.3911,41.2946,41.3621,104105.0
2023-05-30 12:00:00,42.84,42.86,42.8,42.86,68770.0,41.3621,41.3815,41.3235,41.3815,68770.0
2023-05-30 12:10:00,42.87,42.91,42.83,42.85,81010.0,41.3911,41.4297,41.3525,41.3718,81010.0
2023-05-30 12:20:00,42.84,42.93,42.82,42.82,72245.0,41.3621,41.449,41.3428,41.3428,72245.0
2023-05-30 12:30:00,42.82,42.85,42.76,42.77,68530.0,41.3428,41.3718,41.2849,41.2946,68530.0
2023-05-30 12:40:00,42.76,42.83,42.76,42.79,128360.0,41.2849,41.3525,41.2849,41.3139,128360.0
2023-05-30 12:50:00,42.8,42.8,42.7,42.77,109020.0,41.3235,41.3235,41.227,41.2946,109020.0
2023-05-30 13:00:00,42.77,42.77,42.66,42.69,117165.0,41.2946,41.2946,41.1884,41.2173,117165.0
2023-05-30 13:10:00,42.69,42.74,42.66,42.68,95235.0,41.2173,41.2656,41.1884,41.2077,95235.0
2023-05-30 13:20:00,42.69,42.72,42.63,42.65,136670.0,41.2173,41.2463,41.1594,41.1787,136670.0
2023-05-30 13:30:00,42.64,42.74,42.61,42.71,86585.0,41.169,41.2656,41.1401,41.2366,86585.0
2023-05-30 13:40:00,42.71,42.79,42.7,42.79,73810.0,41.2366,41.3139,41.227,41.3139,73810.0
2023-05-30 13:50:00,42.79,42.82,42.76,42.8,162865.0,41.3139,41.3428,41.2849,41.3235,162865.0
2023-05-30 14:00:00,42.8,42.86,42.79,42.82,105250.0,41.3235,41.3815,41.3139,41.3428,105250.0
2023-05-30 14:10:00,42.82,42.82,42.66,42.72,132130.0,41.3428,41.3428,41.1884,41.2463,132130.0
2023-05-30 14:20:00,42.72,42.85,42.72,42.81,82820.0,41.2463,41.3718,41.2463,41.3332,82820.0
2023-05-30 14:30:00,42.82,42.88,42.81,42.88,65855.0,41.3428,41.4008,41.3332,41.4008,65855.0
2023-05-30 14:40:00,42.87,42.93,42.87,42.9,130175.0,41.3911,41.449,41.3911,41.4201,130175.0
2023-05-30 14:50:00,42.9,42.97,42.88,42.92,214045.0,41.4201,41.4877,41.4008,41.4394,214045.0
2023-05-30 15:00:00,42.92,42.98,42.9,42.97,114555.0,41.4394,41.4973,41.4201,41.4877,114555.0
2023-05-30 15:10:00,42.97,43.0,42.95,42.95,132940.0,41.4877,41.5166,41.4683,41.4683,132940.0
2023-05-30 15:20:00,42.97,43.1,42.97,43.09,187365.0,41.4877,41.6132,41.4877,41.6035,187365.0
2023-05-30 15:30:00,43.09,43.12,43.0,43.01,216610.0,41.6035,41.6325,41.5166,41.5263,216610.0
2023-05-30 15:40:00,43.01,43.09,43.0,43.09,193710.0,41.5263,41.6035,41.5166,41.6035,193710.0
2023-05-30 15:50:00,43.07,43.11,42.97,43.08,852330.0,41.5842,41.6228,41.4877,41.5939,852330.0
2023-05-31 09:30:00,42.74,42.87,42.25,42.34,260050.0,41.2656,41.3911,40.7925,40.8794,260050.0
2023-05-31 09:40:00,42.36,42.53,42.24,42.27,102895.0,40.8987,41.0628,40.7828,40.8118,102895.0
2023-05-31 09:50:00,42.24,42.39,42.23,42.3,133110.0,40.7828,40.9277,40.7732,40.8408,133110.0
2023-05-31 10:00:00,42.3,42.46,42.28,42.44,92695.0,40.8408,40.9952,40.8215,40.9759,92695.0
2023-05-31 10:10:00,42.44,42.5,42.34,42.38,73030.0,40.9759,41.0339,40.8794,40.918,73030.0
2023-05-31 10:20:00,42.38,42.49,42.31,42.49,150035.0,40.918,41.0242,40.8504,41.0242,150035.0
2023-05-31 10:30:00,42.45,42.46,42.3,42.36,62445.0,40.9856,40.9952,40.8408,40.8987,62445.0
2023-05-31 10:40:00,42.34,42.43,42.33,42.36,70270.0,40.8794,40.9663,40.8697,40.8987,70270.0
2023-05-31 10:50:00,42.37,42.44,42.31,42.4,175030.0,40.9084,40.9759,40.8504,40.9373,175030.0
2023-05-31 11:00:00,42.4,42.42,42.23,42.28,67480.0,40.9373,40.9566,40.7732,40.8215,67480.0
2023-05-31 11:10:00,42.28,42.45,42.28,42.4,68725.0,40.8215,40.9856,40.8215,40.9373,68725.0
2023-05-31 11:20:00,42.4,42.43,42.29,42.29,69140.0,40.9373,40.9663,40.8311,40.8311,69140.0
2023-05-31 11:30:00,42.28,42.31,42.16,42.22,157385.0,40.8215,40.8504,40.7056,40.7635,157385.0
2023-05-31 11:40:00,42.2,42.29,42.19,42.21,60030.0,40.7442,40.8311,40.7346,40.7539,60030.0
2023-05-31 11:50:00,42.18,42.24,42.18,42.2,108965.0,40.7249,40.7828,40.7249,40.7442,108965.0
2023-05-31 12:00:00,42.2,42.24,42.15,42.21,77940.0,40.7442,40.7828,40.6959,40.7539,77940.0
2023-05-31 12:10:00,42.22,42.24,42.17,42.2,90050.0,40.7635,40.7828,40.7153,40.7442,90050.0
2023-05-31 12:20:00,42.2,42.22,42.1,42.14,74300.0,40.7442,40.7635,40.6477,40.6863,74300.0
2023-05-31 12:30:00,42.14,42.24,42.14,42.2,76635.0,40.6863,40.7828,40.6863,40.7442,76635.0
2023-05-31 12:40:00,42.22,42.33,42.18,42.32,73815.0,40.7635,40.8697,40.7249,40.8601,73815.0
2023-05-31 12:50:00,42.3,42.3,42.22,42.3,47135.0,40.8408,40.8408,40.7635,40.8408,47135.0
2023-05-31 13:00:00,42.29,42.34,42.27,42.28,29065.0,40.8311,40.8794,40.8118,40.8215,29065.0
2023-05-31 13:10:00,42.28,42.31,42.17,42.18,117265.0,40.8215,40.8504,40.7153,40.7249,117265.0
2023-05-31 13:20:00,42.17,42.26,42.16,42.24,41155.0,40.7153,40.8021,40.7056,40.7828,41155.0
2023-05-31 13:30:00,42.24,42.26,42.18,42.21,92060.0,40.7828,40.8021,40.7249,40.7539,92060.0
2023-05-31 13:40:00,42.22,42.24,42.19,42.2,63970.0,40.7635,40.7828,40.7346,40.7442,63970.0
2023-05-31 13:50:00,42.21,42.24,42.2,42.23,69015.0,40.7539,40.7828,40.7442,40.7732,69015.0
2023-05-31 14:00:00,42.24,42.35,42.23,42.29,129295.0,40.7828,40.889,40.7732,40.8311,129295.0
2023-05-31 14:10:00,42.29,42.35,42.28,42.32,71275.0,40.8311,40.889,40.8215,40.8601,71275.0
2023-05-31 14:20:00,42.31,42.33,42.28,42.33,68535.0,40.8504,40.8697,40.8215,40.8697,68535.0
2023-05-31 14:30:00,42.33,42.4,42.3,42.39,97600.0,40.8697,40.9373,40.8408,40.9277,97600.0
2023-05-31 14:40:00,42.38,42.38,42.3,42.3,66070.0,40.918,40.918,40.8408,40.8408,66070.0
2023-05-31 14:50:00,42.29,42.33,42.27,42.31,144190.0,40.8311,40.8697,40.8118,40.8504,144190.0
2023-05-31 15:00:00,42.31,42.32,42.28,42.31,123135.0,40.8504,40.8601,40.8215,40.8504,123135.0
2023-05-31 15:10:00,42.32,42.32,42.24,42.24,127715.0,40.8601,40.8601,40.7828,40.7828,127715.0
2023-05-31 15:20:00,42.23,42.29,42.23,42.26,119825.0,40.7732,40.8311,40.7732,40.8021,119825.0
2023-05-31 15:30:00,42.26,42.27,42.12,42.12,231675.0,40.8021,40.8118,40.667,40.667,231675.0
2023-05-31 15:40:00,42.13,42.15,42.0,42.06,267335.0,40.6766,40.6959,40.5511,40.609,267335.0
2023-05-31 15:50:00,42.07,42.16,41.8,41.92,822595.0,40.6187,40.7056,40.358,40.4739,822595.0
2023-06-01 09:30:00,42.19,42.2,41.87,41.98,286455.0,40.7346,40.7442,40.4256,40.5318,286455.0
2023-06-01 09:40:00,41.89,41.91,41.35,41.43,252000.0,40.4449,40.4642,39.9235,40.0008,252000.0
2023-06-01 09:50:00,41.43,41.51,41.13,41.51,131570.0,40.0008,40.078,39.7111,40.078,131570.0
2023-06-01 10:00:00,41.51,41.68,41.44,41.65,192990.0,40.078,40.2422,40.0104,40.2132,192990.0
2023-06-01 10:10:00,41.64,41.76,41.56,41.63,219970.0,40.2035,40.3194,40.1263,40.1939,219970.0
2023-06-01 10:20:00,41.63,41.64,41.52,41.61,215470.0,40.1939,40.2035,40.0877,40.1746,215470.0
2023-06-01 10:30:00,41.63,41.68,41.54,41.57,178430.0,40.1939,40.2422,40.107,40.136,178430.0
2023-06-01 10:40:00,41.58,41.76,41.55,41.73,141595.0,40.1456,40.3194,40.1166,40.2904,141595.0
2023-06-01 10:50:00,41.74,41.83,41.6,41.65,133905.0,40.3001,40.387,40.1649,40.2132,133905.0
2023-06-01 11:00:00,41.65,41.65,41.45,41.45,54500.0,40.2132,40.2132,40.0201,40.0201,54500.0
2023-06-01 11:10:00,41.43,41.46,41.33,41.34,104510.0,40.0008,40.0297,39.9042,39.9139,104510.0
2023-06-01 11:20:00,41.33,41.34,41.25,41.31,81795.0,39.9042,39.9139,39.827,39.8849,81795.0
2023-06-01 11:30:00,41.3,41.36,41.3,41.35,113720.0,39.8753,39.9332,39.8753,39.9235,113720.0
2023-06-01 11:40:00,41.35,41.4,41.3,41.3,88660.0,39.9235,39.9718,39.8753,39.8753,88660.0
2023-06-01 11:50:00,41.29,41.29,41.17,41.2,72980.0,39.8656,39.8656,39.7498,39.7787,72980.0
2023-06-01 12:00:00,41.19,41.27,41.17,41.19,106465.0,39.7691,39.8463,39.7498,39.7691,106465.0
2023-06-01 12:10:00,41.18,41.21,41.08,41.11,122700.0,39.7594,39.7884,39.6629,39.6918,122700.0
2023-06-01 12:20:00,41.12,41.21,41.12,41.19,80345.0,39.7015,39.7884,39.7015,39.7691,80345.0
2023-06-01 12:30:00,41.19,41.46,41.19,41.46,124680.0,39.7691,40.0297,39.7691,40.0297,124680.0
2023-06-01 12:40:00,41.44,41.55,41.41,41.49,114015.0,40.0104,40.1166,39.9815,40.0587,114015.0
2023-06-01 12:50:00,41.49,41.57,41.48,41.55,95695.0,40.0587,40.136,40.0491,40.1166,95695.0
2023-06-01 13:00:00,41.55,41.6,41.54,41.56,93950.0,40.1166,40.1649,40.107,40.1263,93950.0
2023-06-01 13:10:00,41.55,41.62,41.54,41.56,77125.0,40.1166,40.1842,40.107,40.1263,77125.0
2023-06-01 13:20:00,41.55,41.59,41.41,41.49,94940.0,40.1166,40.1553,39.9815,40.0587,94940.0
2023-06-01 13:30:00,41.47,41.47,41.41,41.43,89005.0,40.0394,40.0394,39.9815,40.0008,89005.0
2023-06-01 13:40:00,41.43,41.6,41.41,41.6,71445.0,40.0008,40.1649,39.9815,40.1649,71445.0
2023-06-01 13:50:00,41.6,41.62,41.52,41.6,78310.0,40.1649,40.1842,40.0877,40.1649,78310.0
2023-06-01 14:00:00,41.61,41.61,41.41,41.45,78325.0,40.1746,40.1746,39.9815,40.0201,78325.0
2023-06-01 14:10:00,41.46,41.56,41.44,41.5,61610.0,40.0297,40.1263,40.0104,40.0684,61610.0
2023-06-01 14:20:00,41.5,41.5,41.42,41.46,85940.0,40.0684,40.0684,39.9911,40.0297,85940.0
2023-06-01 14:30:00,41.45,41.46,41.41,41.42,105715.0,40.0201,40.0297,39.9815,39.9911,105715.0
2023-06-01 14:40:00,41.41,41.41,41.32,41.34,71650.0,39.9815,39.9815,39.8946,39.9139,71650.0
2023-06-01 14:50:00,41.33,41.44,41.33,41.4,94860.0,39.9042,40.0104,39.9042,39.9718,94860.0
2023-06-01 15:00:00,41.39,41.4,41.29,41.32,111970.0,39.9622,39.9718,39.8656,39.8946,111970.0
2023-06-01 15:10:00,41.31,41.39,41.27,41.3,111420.0,39.8849,39.9622,39.8463,39.8753,111420.0
2023-06-01 15:20:00,41.29,41.32,41.23,41.23,126575.0,39.8656,39.8946,39.8077,39.8077,126575.0
2023-06-01 15:30:00,41.23,41.24,41.14,41.17,190195.0,39.8077,39.8173,39.7208,39.7498,190195.0
2023-06-01 15:40:00,41.17,41.27,41.14,41.27,230625.0,39.7498,39.8463,39.7208,39.8463,230625.0
2023-06-01 15:50:00,41.26,41.28,41.18,41.27,708035.0,39.8366,39.856,39.7594,39.8463,708035.0
2023-06-02 09:30:00,41.69,42.28,41.61,42.14,206765.0,40.2518,40.8215,40.1746,40.6863,206765.0
2023-06-02 09:40:00,42.14,42.26,42.04,42.15,132575.0,40.6863,40.8021,40.5897,40.6959,132575.0
2023-06-02 09:50:00,42.2,42.4,42.19,42.21,101775.0,40.7442,40.9373,40.7346,40.7539,101775.0
2023-06-02 10:00:00,42.19,42.29,41.99,42.06,58255.0,40.7346,40.8311,40.5415,40.609,58255.0
2023-06-02 10:10:00,42.07,42.2,42.0,42.12,101355.0,40.6187,40.7442,40.5511,40.667,101355.0
2023-06-02 10:20:00,42.15,42.18,41.96,41.96,115040.0,40.6959,40.7249,40.5125,40.5125,115040.0
2023-06-02 10:30:00,41.98,42.06,41.9,41.98,86355.0,40.5318,40.609,40.4546,40.5318,86355.0
2023-06-02 10:40:00,41.99,42.05,41.99,42.0,61695.0,40.5415,40.5994,40.5415,40.5511,61695.0
2023-06-02 10:50:00,42.01,42.07,41.88,41.9,104700.0,40.5608,40.6187,40.4353,40.4546,104700.0
2023-06-02 11:00:00,41.91,42.07,41.9,41.97,61945.0,40.4642,40.6187,40.4546,40.5222,61945.0
2023-06-02 11:10:00,42.0,42.17,41.99,42.06,88100.0,40.5511,40.7153,40.5415,40.609,88100.0
2023-06-02 11:20:00,42.08,42.09,41.92,41.92,85800.0,40.6284,40.638,40.4739,40.4739,85800.0
2023-06-02 11:30:00,41.95,42.0,41.82,41.85,76845.0,40.5028,40.5511,40.3773,40.4063,76845.0
2023-06-02 11:40:00,41.86,41.92,41.85,41.89,47025.0,40.4159,40.4739,40.4063,40.4449,47025.0
2023-06-02 11:50:00,41.9,42.02,41.89,41.97,64385.0,40.4546,40.5704,40.4449,40.5222,64385.0
2023-06-02 12:00:00,41.99,42.05,41.94,41.98,55890.0,40.5415,40.5994,40.4932,40.5318,55890.0
2023-06-02 12:10:00,41.95,42.09,41.95,42.08,46140.0,40.5028,40.638,40.5028,40.6284,46140.0
2023-06-02 12:20:00,42.08,42.21,42.08,42.2,54720.0,40.6284,40.7539,40.6284,40.7442,54720.0
2023-06-02 12:30:00,42.22,42.27,42.19,42.23,114185.0,40.7635,40.8118,40.7346,40.7732,114185.0
2023-06-02 12:40:00,42.21,42.23,42.11,42.12,92435.0,40.7539,40.7732,40.6573,40.667,92435.0
2023-06-02 12:50:00,42.11,42.28,42.11,42.27,50235.0,40.6573,40.8215,40.6573,40.8118,50235.0
2023-06-02 13:00:00,42.3,42.3,42.18,42.28,60005.0,40.8408,40.8408,40.7249,40.8215,60005.0
2023-06-02 13:10:00,42.28,42.31,42.22,42.25,40290.0,40.8215,40.8504,40.7635,40.7925,40290.0
2023-06-02 13:20:00,42.26,42.3,42.24,42.24,56460.0,40.8021,40.8408,40.7828,40.7828,56460.0
2023-06-02 13:30:00,42.25,42.25,42.2,42.22,80530.0,40.7925,40.7925,40.7442,40.7635,80530.0
2023-06-02 13:40:00,42.22,42.23,42.18,42.21,53590.0,40.7635,40.7732,40.7249,40.7539,53590.0
2023-06-02 13:50:00,42.21,42.35,42.18,42.34,41560.0,40.7539,40.889,40.7249,40.8794,41560.0
2023-06-02 14:00:00,42.32,42.36,42.27,42.31,57985.0,40.8601,40.8987,40.8118,40.8504,57985.0
2023-06-02 14:10:00,42.3,42.3,42.13,42.14,58680.0,40.8408,40.8408,40.6766,40.6863,58680.0
2023-06-02 14:20:00,42.13,42.2,42.07,42.07,88825.0,40.6766,40.7442,40.6187,40.6187,88825.0
2023-06-02 14:30:00,42.1,42.34,42.09,42.32,111435.0,40.6477,40.8794,40.638,40.8601,111435.0
2023-06-02 14:40:00,42.33,42.34,42.23,42.3,102440.0,40.8697,40.8794,40.7732,40.8408,102440.0
2023-06-02 14:50:00,42.31,42.36,42.27,42.35,64185.0,40.8504,40.8987,40.8118,40.889,64185.0
2023-06-02 15:00:00,42.34,42.43,42.32,42.32,67985.0,40.8794,40.9663,40.8601,40.8601,67985.0
2023-06-02 15:10:00,42.31,42.35,42.28,42.29,72840.0,40.8504,40.889,40.8215,40.8311,72840.0
2023-06-02 15:20:00,42.28,42.31,42.27,42.28,108885.0,40.8215,40.8504,40.8118,40.8215,108885.0
2023-06-02 15:30:00,42.27,42.31,42.23,42.28,194010.0,40.8118,40.8504,40.7732,40.8215,194010.0
2023-06-02 15:40:00,42.28,42.29,42.14,42.14,263100.0,40.8215,40.8311,40.6863,40.6863,263100.0
2023-06-02 15:50:00,42.13,42.29,42.12,42.23,663215.0,40.6766,40.8311,40.667,40.7732,663215.0
2023-06-05 09:30:00,41.85,42.08,41.45,42.08,261680.0,40.4063,40.6284,40.0201,40.6284,261680.0
2023-06-05 09:40:00,42.06,42.2,41.85,41.91,164120.0,40.609,40.7442,40.4063,40.4642,164120.0
2023-06-05 09:50:00,41.9,41.96,41.81,41.9,206635.0,40.4546,40.5125,40.3677,40.4546,206635.0
2023-06-05 10:00:00,41.9,42.01,41.9,41.94,87455.0,40.4546,40.5608,40.4546,40.4932,87455.0
2023-06-05 10:10:00,41.93,42.02,41.89,41.98,77810.0,40.4835,40.5704,40.4449,40.5318,77810.0
2023-06-05 10:20:00,41.96,42.03,41.9,41.9,72770.0,40.5125,40.5801,40.4546,40.4546,72770.0
2023-06-05 10:30:00,41.9,41.93,41.82,41.88,70550.0,40.4546,40.4835,40.3773,40.4353,70550.0
2023-06-05 10:40:00,41.88,41.92,41.83,41.87,54910.0,40.4353,40.4739,40.387,40.4256,54910.0
2023-06-05 10:50:00,41.88,41.9,41.68,41.69,38100.0,40.4353,40.4546,40.2422,40.2518,38100.0
2023-06-05 11:00:00,41.69,41.73,41.66,41.7,60845.0,40.2518,40.2904,40.2228,40.2615,60845.0
2023-06-05 11:10:00,41.71,41.75,41.62,41.64,85410.0,40.2711,40.3097,40.1842,40.2035,85410.0
2023-06-05 11:20:00,41.64,41.72,41.5,41.72,99535.0,40.2035,40.2808,40.0684,40.2808,99535.0
2023-06-05 11:30:00,41.72,41.72,41.61,41.62,108970.0,40.2808,40.2808,40.1746,40.1842,108970.0
2023-06-05 11:40:00,41.63,41.71,41.58,41.58,45860.0,40.1939,40.2711,40.1456,40.1456,45860.0
2023-06-05 11:50:00,41.59,41.67,41.58,41.61,70775.0,40.1553,40.2325,40.1456,40.1746,70775.0
2023-06-05 12:00:00,41.63,41.63,41.51,41.53,40925.0,40.1939,40.1939,40.078,40.0973,40925.0
2023-06-05 12:10:00,41.52,41.52,41.45,41.46,44870.0,40.0877,40.0877,40.0201,40.0297,44870.0
2023-06-05 12:20:00,41.45,41.51,41.39,41.5,162480.0,40.0201,40.078,39.9622,40.0684,162480.0
2023-06-05 12:30:00,41.49,41.58,41.47,41.53,46940.0,40.0587,40.1456,40.0394,40.0973,46940.0
2023-06-05 12:40:00,41.52,41.64,41.5,41.64,49765.0,40.0877,40.2035,40.0684,40.2035,49765.0
2023-06-05 12:50:00,41.63,41.64,41.5,41.52,81870.0,40.1939,40.2035,40.0684,40.0877,81870.0
2023-06-05 13:00:00,41.53,41.54,41.46,41.47,65105.0,40.0973,40.107,40.0297,40.0394,65105.0
2023-06-05 13:10:00,41.47,41.51,41.41,41.45,86575.0,40.0394,40.078,39.9815,40.0201,86575.0
2023-06-05 13:20:00,41.46,41.5,41.38,41.39,127685.0,40.0297,40.0684,39.9525,39.9622,127685.0
2023-06-05 13:30:00,41.37,41.38,41.27,41.27,44575.0,39.9429,39.9525,39.8463,39.8463,44575.0
2023-06-05 13:40:00,41.28,41.34,41.28,41.3,58095.0,39.856,39.9139,39.856,39.8753,58095.0
2023-06-05 13:50:00,41.28,41.34,41.24,41.34,63130.0,39.856,39.9139,39.8173,39.9139,63130.0
2023-06-05 14:00:00,41.34,41.36,41.3,41.35,46345.0,39.9139,39.9332,39.8753,39.9235,46345.0
2023-06-05 14:10:00,41.36,41.38,41.3,41.31,62435.0,39.9332,39.9525,39.8753,39.8849,62435.0
2023-06-05 14:20:00,41.3,41.31,41.24,41.25,51515.0,39.8753,39.8849,39.8173,39.827,51515.0
2023-06-05 14:30:00,41.24,41.25,41.1,41.15,51165.0,39.8173,39.827,39.6822,39.7304,51165.0
2023-06-05 14:40:00,41.14,41.23,41.12,41.19,89640.0,39.7208,39.8077,39.7015,39.7691,89640.0
2023-06-05 14:50:00,41.18,41.25,41.17,41.25,60480.0,39.7594,39.827,39.7498,39.827,60480.0
2023-06-05 15:00:00,41.25,41.38,41.21,41.36,119305.0,39.827,39.9525,39.7884,39.9332,119305.0
2023-06-05 15:10:00,41.35,41.56,41.33,41.51,152785.0,39.9235,40.1263,39.9042,40.078,152785.0
2023-06-05 15:20:00,41.5,41.62,41.49,41.51,132215.0,40.0684,40.1842,40.0587,40.078,132215.0
2023-06-05 15:30:00,41.51,41.6,41.5,41.58,226975.0,40.078,40.1649,40.0684,40.1456,226975.0
2023-06-05 15:40:00,41.58,41.59,41.49,41.49,245390.0,40.1456,40.1553,40.0587,40.0587,245390.0
2023-06-05 15:50:00,41.5,41.53,41.43,41.51,492340.0,40.0684,40.0973,40.0008,40.078,492340.0
2023-06-06 09:30:00,41.48,43.1,41.45,42.58,597405.0,40.0491,41.6132,40.0201,41.1111,597405.0
2023-06-06 09:40:00,42.58,42.78,42.39,42.71,249520.0,41.1111,41.3042,40.9277,41.2366,249520.0
2023-06-06 09:50:00,42.71,43.0,42.55,42.95,178815.0,41.2366,41.5166,41.0821,41.4683,178815.0
2023-06-06 10:00:00,42.93,43.1,42.6,42.6,209885.0,41.449,41.6132,41.1304,41.1304,209885.0
2023-06-06 10:10:00,42.59,42.72,42.45,42.47,228000.0,41.1208,41.2463,40.9856,41.0049,228000.0
2023-06-06 10:20:00,42.48,42.48,42.3,42.35,106065.0,41.0146,41.0146,40.8408,40.889,106065.0
2023-06-06 10:30:00,42.38,42.51,42.37,42.4,105830.0,40.918,41.0435,40.9084,40.9373,105830.0
2023-06-06 10:40:00,42.38,42.49,42.33,42.46,73935.0,40.918,41.0242,40.8697,40.9952,73935.0
2023-06-06 10:50:00,42.47,42.5,42.31,42.42,231465.0,41.0049,41.0339,40.8504,40.9566,231465.0
2023-06-06 11:00:00,42.43,42.8,42.4,42.69,176035.0,40.9663,41.3235,40.9373,41.2173,176035.0
2023-06-06 11:10:00,42.7,42.82,42.63,42.75,229240.0,41.227,41.3428,41.1594,41.2752,229240.0
2023-06-06 11:20:00,42.73,42.92,42.71,42.84,90890.0,41.2559,41.4394,41.2366,41.3621,90890.0
2023-06-06 11:30:00,42.84,42.87,42.75,42.81,106130.0,41.3621,41.3911,41.2752,41.3332,106130.0
2023-06-06 11:40:00,42.81,42.83,42.73,42.79,51865.0,41.3332,41.3525,41.2559,41.3139,51865.0
2023-06-06 11:50:00,42.79,42.79,42.58,42.58,58610.0,41.3139,41.3139,41.1111,41.1111,58610.0
2023-06-06 12:00:00,42.6,42.82,42.6,42.78,60180.0,41.1304,41.3428,41.1304,41.3042,60180.0
2023-06-06 12:10:00,42.76,42.83,42.73,42.83,42585.0,41.2849,41.3525,41.2559,41.3525,42585.0
2023-06-06 12:20:00,42.82,42.83,42.73,42.75,25405.0,41.3428,41.3525,41.2559,41.2752,25405.0
2023-06-06 12:30:00,42.73,42.73,42.65,42.69,58790.0,41.2559,41.2559,41.1787,41.2173,58790.0
2023-06-06 12:40:00,42.69,42.7,42.58,42.65,34525.0,41.2173,41.227,41.1111,41.1787,34525.0
2023-06-06 12:50:00,42.66,42.69,42.57,42.61,160360.0,41.1884,41.2173,41.1015,41.1401,160360.0
2023-06-06 13:00:00,42.61,42.69,42.61,42.69,28645.0,41.1401,41.2173,41.1401,41.2173,28645.0
2023-06-06 13:10:00,42.69,42.7,42.6,42.64,49015.0,41.2173,41.227,41.1304,41.169,49015.0
2023-06-06 13:20:00,42.63,42.68,42.6,42.66,55240.0,41.1594,41.2077,41.1304,41.1884,55240.0
2023-06-06 13:30:00,42.69,42.75,42.67,42.75,37780.0,41.2173,41.2752,41.198,41.2752,37780.0
2023-06-06 13:40:00,42.76,42.78,42.72,42.74,47640.0,41.2849,41.3042,41.2463,41.2656,47640.0
2023-06-06 13:50:00,42.74,42.83,42.72,42.81,67550.0,41.2656,41.3525,41.2463,41.3332,67550.0
2023-06-06 14:00:00,42.81,42.89,42.8,42.86,108680.0,41.3332,41.4104,41.3235,41.3815,108680.0
2023-06-06 14:10:00,42.85,42.99,42.85,42.98,71790.0,41.3718,41.507,41.3718,41.4973,71790.0
2023-06-06 14:20:00,42.98,42.99,42.93,42.95,78845.0,41.4973,41.507,41.449,41.4683,78845.0
2023-06-06 14:30:00,42.95,43.1,42.95,43.09,135680.0,41.4683,41.6132,41.4683,41.6035,135680.0
2023-06-06 14:40:00,43.09,43.19,43.09,43.16,77090.0,41.6035,41.7001,41.6035,41.6711,77090.0
2023-06-06 14:50:00,43.17,43.18,43.09,43.15,78310.0,41.6808,41.6904,41.6035,41.6614,78310.0
2023-06-06 15:00:00,43.14,43.21,43.11,43.19,50085.0,41.6518,41.7194,41.6228,41.7001,50085.0
2023-06-06 15:10:00,43.17,43.25,43.17,43.23,133955.0,41.6808,41.758,41.6808,41.7387,133955.0
2023-06-06 15:20:00,43.24,43.29,43.2,43.29,91410.0,41.7483,41.7966,41.7097,41.7966,91410.0
2023-06-06 15:30:00,43.3,43.32,43.24,43.25,105835.0,41.8063,41.8256,41.7483,41.758,105835.0
2023-06-06 15:40:00,43.25,43.36,43.21,43.32,232980.0,41.758,41.8642,41.7194,41.8256,232980.0
2023-06-06 15:50:00,43.34,43.41,43.29,43.38,772330.0,41.8449,41.9125,41.7966,41.8835,772330.0
2023-06-07 09:30:00,43.37,43.4,43.17,43.37,104730.0,41.8739,41.9028,41.6808,41.8739,104730.0
2023-06-07 09:40:00,43.36,43.65,43.36,43.55,153340.0,41.8642,42.1442,41.8642,42.0476,153340.0
2023-06-07 09:50:00,43.57,43.64,43.51,43.62,94510.0,42.067,42.1345,42.009,42.1152,94510.0
2023-06-07 10:00:00,43.6,43.62,43.39,43.46,68890.0,42.0959,42.1152,41.8932,41.9608,68890.0
2023-06-07 10:10:00,43.49,43.55,43.47,43.54,42320.0,41.9897,42.0476,41.9704,42.038,42320.0
2023-06-07 10:20:00,43.54,43.66,43.49,43.64,69495.0,42.038,42.1539,41.9897,42.1345,69495.0
2023-06-07 10:30:00,43.65,43.74,43.65,43.73,142890.0,42.1442,42.2311,42.1442,42.2214,142890.0
2023-06-07 10:40:00,43.73,43.77,43.57,43.64,97905.0,42.2214,42.2601,42.067,42.1345,97905.0
2023-06-07 10:50:00,43.66,43.71,43.51,43.55,68775.0,42.1539,42.2021,42.009,42.0476,68775.0
2023-06-07 11:00:00,43.55,43.62,43.5,43.62,58295.0,42.0476,42.1152,41.9994,42.1152,58295.0
2023-06-07 11:10:00,43.64,43.67,43.59,43.63,54310.0,42.1345,42.1635,42.0863,42.1249,54310.0
2023-06-07 11:20:00,43.61,43.67,43.55,43.67,41715.0,42.1056,42.1635,42.0476,42.1635,41715.0
2023-06-07 11:30:00,43.66,43.67,43.61,43.63,29080.0,42.1539,42.1635,42.1056,42.1249,29080.0
2023-06-07 11:40:00,43.61,43.62,43.56,43.58,33210.0,42.1056,42.1152,42.0573,42.0766,33210.0
2023-06-07 11:50:00,43.58,43.58,43.53,43.58,15225.0,42.0766,42.0766,42.0283,42.0766,15225.0
2023-06-07 12:00:00,43.58,43.61,43.57,43.58,62345.0,42.0766,42.1056,42.067,42.0766,62345.0
2023-06-07 12:10:00,43.58,43.63,43.54,43.54,48760.0,42.0766,42.1249,42.038,42.038,48760.0
2023-06-07 12:20:00,43.53,43.59,43.51,43.59,41475.0,42.0283,42.0863,42.009,42.0863,41475.0
2023-06-07 12:30:00,43.58,43.62,43.57,43.62,82770.0,42.0766,42.1152,42.067,42.1152,82770.0
2023-06-07 12:40:00,43.62,43.64,43.58,43.59,145100.0,42.1152,42.1345,42.0766,42.0863,145100.0
2023-06-07 12:50:00,43.59,43.59,43.47,43.54,44270.0,42.0863,42.0863,41.9704,42.038,44270.0
2023-06-07 13:00:00,43.54,43.54,43.49,43.52,25955.0,42.038,42.038,41.9897,42.0187,25955.0
2023-06-07 13:10:00,43.54,43.57,43.48,43.48,39595.0,42.038,42.067,41.9801,41.9801,39595.0
2023-06-07 13:20:00,43.49,43.49,43.44,43.44,71415.0,41.9897,41.9897,41.9414,41.9414,71415.0
2023-06-07 13:30:00,43.43,43.43,43.37,43.38,43070.0,41.9318,41.9318,41.8739,41.8835,43070.0
2023-06-07 13:40:00,43.36,43.47,43.35,43.47,45090.0,41.8642,41.9704,41.8545,41.9704,45090.0
2023-06-07 13:50:00,43.47,43.52,43.47,43.47,31155.0,41.9704,42.0187,41.9704,41.9704,31155.0
2023-06-07 14:00:00,43.46,43.5,43.43,43.43,47740.0,41.9608,41.9994,41.9318,41.9318,47740.0
2023-06-07 14:10:00,43.42,43.42,43.35,43.41,41410.0,41.9221,41.9221,41.8545,41.9125,41410.0
2023-06-07 14:20:00,43.4,43.43,43.35,43.37,48440.0,41.9028,41.9318,41.8545,41.8739,48440.0
2023-06-07 14:30:00,43.37,43.42,43.37,43.41,50085.0,41.8739,41.9221,41.8739,41.9125,50085.0
2023-06-07 14:40:00,43.41,43.45,43.4,43.43,60485.0,41.9125,41.9511,41.9028,41.9318,60485.0
2023-06-07 14:50:00,43.41,43.44,43.4,43.44,36320.0,41.9125,41.9414,41.9028,41.9414,36320.0
2023-06-07 15:00:00,43.44,43.51,43.44,43.45,56625.0,41.9414,42.009,41.9414,41.9511,56625.0
2023-06-07 15:10:00,43.45,43.55,43.45,43.51,52945.0,41.9511,42.0476,41.9511,42.009,52945.0
2023-06-07 15:20:00,43.52,43.55,43.5,43.55,69055.0,42.0187,42.0476,41.9994,42.0476,69055.0
2023-06-07 15:30:00,43.54,43.57,43.52,43.56,166525.0,42.038,42.067,42.0187,42.0573,166525.0
2023-06-07 15:40:00,43.55,43.59,43.51,43.59,253655.0,42.0476,42.0863,42.009,42.0863,253655.0
2023-06-07 15:50:00,43.59,43.63,43.52,43.56,579365.0,42.0863,42.1249,42.0187,42.0573,579365.0
2023-06-08 09:30:00,43.51,43.96,43.49,43.8,177415.0,42.009,42.4435,41.9897,42.289,177415.0
2023-06-08 09:40:00,43.86,43.99,43.8,43.99,76920.0,42.347,42.4725,42.289,42.4725,76920.0
2023-06-08 09:50:00,43.99,44.08,43.97,44.08,83090.0,42.4725,42.5594,42.4532,42.5594,83090.0
2023-06-08 10:00:00,44.03,44.21,43.94,44.18,81850.0,42.5111,42.6849,42.4242,42.6559,81850.0
2023-06-08 10:10:00,44.19,44.2,44.12,44.14,84745.0,42.6656,42.6752,42.598,42.6173,84745.0
2023-06-08 10:20:00,44.16,44.2,44.1,44.14,66640.0,42.6366,42.6752,42.5787,42.6173,66640.0
2023-06-08 10:30:00,44.16,44.21,44.03,44.07,157250.0,42.6366,42.6849,42.5111,42.5497,157250.0
2023-06-08 10:40:00,44.07,44.17,44.07,44.15,17840.0,42.5497,42.6463,42.5497,42.6269,17840.0
2023-06-08 10:50:00,44.16,44.21,44.15,44.19,42465.0,42.6366,42.6849,42.6269,42.6656,42465.0
2023-06-08 11:00:00,44.18,44.19,44.07,44.07,19915.0,42.6559,42.6656,42.5497,42.5497,19915.0
2023-06-08 11:10:00,44.07,44.13,44.05,44.07,38180.0,42.5497,42.6076,42.5304,42.5497,38180.0
2023-06-08 11:20:00,44.07,44.1,44.06,44.09,30400.0,42.5497,42.5787,42.5401,42.569,30400.0
2023-06-08 11:30:00,44.09,44.11,44.03,44.08,49585.0,42.569,42.5883,42.5111,42.5594,49585.0
2023-06-08 11:40:00,44.09,44.09,43.99,44.0,46925.0,42.569,42.569,42.4725,42.4821,46925.0
2023-06-08 11:50:00,44.0,44.01,43.91,43.91,43460.0,42.4821,42.4918,42.3952,42.3952,43460.0
2023-06-08 12:00:00,43.91,43.94,43.84,43.92,33780.0,42.3952,42.4242,42.3276,42.4049,33780.0
2023-06-08 12:10:00,43.88,43.88,43.81,43.82,35275.0,42.3663,42.3663,42.2987,42.3083,35275.0
2023-06-08 12:20:00,43.82,43.84,43.77,43.83,17460.0,42.3083,42.3276,42.2601,42.318,17460.0
2023-06-08 12:30:00,43.84,43.91,43.83,43.83,25555.0,42.3276,42.3952,42.318,42.318,25555.0
2023-06-08 12:40:00,43.85,43.89,43.83,43.83,25130.0,42.3373,42.3759,42.318,42.318,25130.0
2023-06-08 12:50:00,43.82,43.88,43.82,43.85,17470.0,42.3083,42.3663,42.3083,42.3373,17470.0
2023-06-08 13:00:00,43.85,43.85,43.82,43.83,26985.0,42.3373,42.3373,42.3083,42.318,26985.0
2023-06-08 13:10:00,43.83,43.89,43.8,43.88,20485.0,42.318,42.3759,42.289,42.3663,20485.0
2023-06-08 13:20:00,43.88,43.94,43.87,43.89,24675.0,42.3663,42.4242,42.3566,42.3759,24675.0
2023-06-08 13:30:00,43.89,43.89,43.85,43.87,19250.0,42.3759,42.3759,42.3373,42.3566,19250.0
2023-06-08 13:40:00,43.85,43.9,43.83,43.88,47000.0,42.3373,42.3856,42.318,42.3663,47000.0
2023-06-08 13:50:00,43.9,43.96,43.88,43.95,31585.0,42.3856,42.4435,42.3663,42.4338,31585.0
2023-06-08 14:00:00,43.94,44.02,43.94,43.99,440870.0,42.4242,42.5014,42.4242,42.4725,440870.0
2023-06-08 14:10:00,43.97,43.97,43.92,43.93,55285.0,42.4532,42.4532,42.4049,42.4145,55285.0
2023-06-08 14:20:00,43.93,43.94,43.84,43.87,21145.0,42.4145,42.4242,42.3276,42.3566,21145.0
2023-06-08 14:30:00,43.86,43.91,43.83,43.83,98815.0,42.347,42.3952,42.318,42.318,98815.0
2023-06-08 14:40:00,43.82,43.85,43.77,43.8,34695.0,42.3083,42.3373,42.2601,42.289,34695.0
2023-06-08 14:50:00,43.82,43.91,43.79,43.87,54410.0,42.3083,42.3952,42.2794,42.3566,54410.0
2023-06-08 15:00:00,43.89,43.95,43.88,43.95,63790.0,42.3759,42.4338,42.3663,42.4338,63790.0
2023-06-08 15:10:00,43.94,43.94,43.87,43.89,101040.0,42.4242,42.4242,42.3566,42.3759,101040.0
2023-06-08 15:20:00,43.89,44.01,43.89,43.97,91975.0,42.3759,42.4918,42.3759,42.4532,91975.0
2023-06-08 15:30:00,43.97,44.01,43.95,43.99,99100.0,42.4532,42.4918,42.4338,42.4725,99100.0
2023-06-08 15:40:00,43.99,44.02,43.95,44.01,116085.0,42.4725,42.5014,42.4338,42.4918,116085.0
2023-06-08 15:50:00,44.02,44.05,43.87,43.89,434930.0,42.5014,42.5304,42.3566,42.3759,434930.0
2023-06-09 09:30:00,43.57,43.8,43.51,43.62,210590.0,42.067,42.289,42.009,42.1152,210590.0
2023-06-09 09:40:00,43.64,43.71,43.62,43.67,117855.0,42.1345,42.2021,42.1152,42.1635,117855.0
2023-06-09 09:50:00,43.68,43.68,43.57,43.6,172520.0,42.1732,42.1732,42.067,42.0959,172520.0
2023-06-09 10:00:00,43.62,43.75,43.62,43.64,136260.0,42.1152,42.2407,42.1152,42.1345,136260.0
2023-06-09 10:10:00,43.65,43.85,43.63,43.84,109890.0,42.1442,42.3373,42.1249,42.3276,109890.0
2023-06-09 10:20:00,43.82,43.86,43.79,43.86,51010.0,42.3083,42.347,42.2794,42.347,51010.0
2023-06-09 10:30:00,43.87,43.92,43.71,43.74,43205.0,42.3566,42.4049,42.2021,42.2311,43205.0
2023-06-09 10:40:00,43.74,43.87,43.74,43.82,43725.0,42.2311,42.3566,42.2311,42.3083,43725.0
2023-06-09 10:50:00,43.8,43.84,43.7,43.73,42295.0,42.289,42.3276,42.1925,42.2214,42295.0
2023-06-09 11:00:00,43.71,43.76,43.68,43.68,32075.0,42.2021,42.2504,42.1732,42.1732,32075.0
2023-06-09 11:10:00,43.67,43.68,43.54,43.55,38735.0,42.1635,42.1732,42.038,42.0476,38735.0
2023-06-09 11:20:00,43.57,43.57,43.43,43.5,28840.0,42.067,42.067,41.9318,41.9994,28840.0
2023-06-09 11:30:00,43.5,43.5,43.42,43.43,46280.0,41.9994,41.9994,41.9221,41.9318,46280.0
2023-06-09 11:40:00,43.43,43.47,43.41,43.43,42240.0,41.9318,41.9704,41.9125,41.9318,42240.0
2023-06-09 11:50:00,43.42,43.48,43.4,43.45,28100.0,41.9221,41.9801,41.9028,41.9511,28100.0
2023-06-09 12:00:00,43.44,43.54,43.41,43.5,27275.0,41.9414,42.038,41.9125,41.9994,27275.0
2023-06-09 12:10:00,43.49,43.59,43.49,43.58,27575.0,41.9897,42.0863,41.9897,42.0766,27575.0
2023-06-09 12:20:00,43.56,43.56,43.41,43.46,56890.0,42.0573,42.0573,41.9125,41.9608,56890.0
2023-06-09 12:30:00,43.47,43.5,43.45,43.48,33980.0,41.9704,41.9994,41.9511,41.9801,33980.0
2023-06-09 12:40:00,43.46,43.53,43.43,43.52,44325.0,41.9608,42.0283,41.9318,42.0187,44325.0
2023-06-09 12:50:00,43.53,43.53,43.5,43.5,20715.0,42.0283,42.0283,41.9994,41.9994,20715.0
2023-06-09 13:00:00,43.5,43.53,43.48,43.52,28355.0,41.9994,42.0283,41.9801,42.0187,28355.0
2023-06-09 13:10:00,43.51,43.58,43.5,43.58,36200.0,42.009,42.0766,41.9994,42.0766,36200.0
2023-06-09 13:20:00,43.57,43.59,43.55,43.58,40630.0,42.067,42.0863,42.0476,42.0766,40630.0
2023-06-09 13:30:00,43.58,43.58,43.55,43.55,12000.0,42.0766,42.0766,42.0476,42.0476,12000.0
2023-06-09 13:40:00,43.56,43.61,43.56,43.58,46560.0,42.0573,42.1056,42.0573,42.0766,46560.0
2023-06-09 13:50:00,43.58,43.59,43.51,43.55,23720.0,42.0766,42.0863,42.009,42.0476,23720.0
2023-06-09 14:00:00,43.55,43.57,43.54,43.56,36860.0,42.0476,42.067,42.038,42.0573,36860.0
2023-06-09 14:10:00,43.57,43.57,43.51,43.55,32155.0,42.067,42.067,42.009,42.0476,32155.0
2023-06-09 14:20:00,43.55,43.56,43.51,43.51,28635.0,42.0476,42.0573,42.009,42.009,28635.0
2023-06-09 14:30:00,43.51,43.56,43.51,43.51,37595.0,42.009,42.0573,42.009,42.009,37595.0
2023-06-09 14:40:00,43.49,43.51,43.48,43.48,24480.0,41.9897,42.009,41.9801,41.9801,24480.0
2023-06-09 14:50:00,43.48,43.54,43.47,43.54,26000.0,41.9801,42.038,41.9704,42.038,26000.0
2023-06-09 15:00:00,43.54,43.57,43.51,43.52,35970.0,42.038,42.067,42.009,42.0187,35970.0
2023-06-09 15:10:00,43.51,43.53,43.49,43.51,27225.0,42.009,42.0283,41.9897,42.009,27225.0
2023-06-09 15:20:00,43.51,43.51,43.45,43.46,69085.0,42.009,42.009,41.9511,41.9608,69085.0
2023-06-09 15:30:00,43.46,43.55,43.44,43.54,159950.0,41.9608,42.0476,41.9414,42.038,159950.0
2023-06-09 15:40:00,43.56,43.62,43.55,43.55,101415.0,42.0573,42.1152,42.0476,42.0476,101415.0
2023-06-09 15:50:00,43.54,43.58,43.42,43.45,623745.0,42.038,42.0766,41.9221,41.9511,623745.0
2023-06-12 09:30:00,43.44,43.64,42.92,43.41,430160.0,41.9414,42.1345,41.4394,41.9125,430160.0
2023-06-12 09:40:00,43.36,43.5,43.24,43.3,83015.0,41.8642,41.9994,41.7483,41.8063,83015.0
2023-06-12 09:50:00,43.25,43.39,43.18,43.32,90825.0,41.758,41.8932,41.6904,41.8256,90825.0
2023-06-12 10:00:00,43.31,43.38,43.29,43.35,65305.0,41.8159,41.8835,41.7966,41.8545,65305.0
2023-06-12 10:10:00,43.32,43.45,43.32,43.45,43125.0,41.8256,41.9511,41.8256,41.9511,43125.0
2023-06-12 10:20:00,43.43,43.45,43.35,43.37,23070.0,41.9318,41.9511,41.8545,41.8739,23070.0
2023-06-12 10:30:00,43.38,43.4,43.3,43.32,42870.0,41.8835,41.9028,41.8063,41.8256,42870.0
2023-06-12 10:40:00,43.34,43.34,43.2,43.28,43620.0,41.8449,41.8449,41.7097,41.787,43620.0
2023-06-12 10:50:00,43.28,43.44,43.28,43.43,64130.0,41.787,41.9414,41.787,41.9318,64130.0
2023-06-12 11:00:00,43.43,43.57,43.4,43.54,60835.0,41.9318,42.067,41.9028,42.038,60835.0
2023-06-12 11:10:00,43.52,43.61,43.51,43.6,41250.0,42.0187,42.1056,42.009,42.0959,41250.0
2023-06-12 11:20:00,43.6,43.65,43.57,43.65,45460.0,42.0959,42.1442,42.067,42.1442,45460.0
2023-06-12 11:30:00,43.66,43.7,43.64,43.65,42395.0,42.1539,42.1925,42.1345,42.1442,42395.0
2023-06-12 11:40:00,43.65,43.67,43.61,43.67,30030.0,42.1442,42.1635,42.1056,42.1635,30030.0
2023-06-12 11:50:00,43.66,43.7,43.58,43.7,38280.0,42.1539,42.1925,42.0766,42.1925,38280.0
2023-06-12 12:00:00,43.72,43.72,43.58,43.63,33430.0,42.2118,42.2118,42.0766,42.1249,33430.0
2023-06-12 12:10:00,43.64,43.69,43.61,43.69,38370.0,42.1345,42.1828,42.1056,42.1828,38370.0
2023-06-12 12:20:00,43.7,43.74,43.68,43.68,21300.0,42.1925,42.2311,42.1732,42.1732,21300.0
2023-06-12 12:30:00,43.68,43.72,43.68,43.72,20080.0,42.1732,42.2118,42.1732,42.2118,20080.0
2023-06-12 12:40:00,43.72,43.77,43.71,43.73,42525.0,42.2118,42.2601,42.2021,42.2214,42525.0
2023-06-12 12:50:00,43.72,43.75,43.71,43.73,55935.0,42.2118,42.2407,42.2021,42.2214,55935.0
2023-06-12 13:00:00,43.74,43.79,43.73,43.77,65850.0,42.2311,42.2794,42.2214,42.2601,65850.0
2023-06-12 13:10:00,43.78,43.86,43.78,43.85,49815.0,42.2697,42.347,42.2697,42.3373,49815.0
2023-06-12 13:20:00,43.85,43.9,43.78,43.79,33255.0,42.3373,42.3856,42.2697,42.2794,33255.0
2023-06-12 13:30:00,43.78,43.9,43.74,43.89,75820.0,42.2697,42.3856,42.2311,42.3759,75820.0
2023-06-12 13:40:00,43.89,43.89,43.8,43.81,178930.0,42.3759,42.3759,42.289,42.2987,178930.0
2023-06-12 13:50:00,43.82,43.88,43.82,43.85,39170.0,42.3083,42.3663,42.3083,42.3373,39170.0
2023-06-12 14:00:00,43.85,43.9,43.84,43.89,87060.0,42.3373,42.3856,42.3276,42.3759,87060.0
2023-06-12 14:10:00,43.86,43.89,43.84,43.85,20405.0,42.347,42.3759,42.3276,42.3373,20405.0
2023-06-12 14:20:00,43.86,43.86,43.78,43.81,64235.0,42.347,42.347,42.2697,42.2987,64235.0
2023-06-12 14:30:00,43.81,43.86,43.81,43.82,32815.0,42.2987,42.347,42.2987,42.3083,32815.0
2023-06-12 14:40:00,43.8,43.85,43.79,43.85,69305.0,42.289,42.3373,42.2794,42.3373,69305.0
2023-06-12 14:50:00,43.84,43.87,43.78,43.86,229690.0,42.3276,42.3566,42.2697,42.347,229690.0
2023-06-12 15:00:00,43.86,43.88,43.83,43.86,61345.0,42.347,42.3663,42.318,42.347,61345.0
2023-06-12 15:10:00,43.86,43.89,43.84,43.84,132585.0,42.347,42.3759,42.3276,42.3276,132585.0
2023-06-12 15:20:00,43.84,43.86,43.82,43.85,112040.0,42.3276,42.347,42.3083,42.3373,112040.0
2023-06-12 15:30:00,43.84,43.87,43.84,43.87,110625.0,42.3276,42.3566,42.3276,42.3566,110625.0
2023-06-12 15:40:00,43.88,43.92,43.77,43.79,248760.0,42.3663,42.4049,42.2601,42.2794,248760.0
2023-06-12 15:50:00,43.8,43.92,43.77,43.9,593735.0,42.289,42.4049,42.2601,42.3856,593735.0
2023-06-13 09:30:00,44.08,44.14,43.9,44.07,85760.0,42.5594,42.6173,42.3856,42.5497,85760.0
2023-06-13 09:40:00,44.06,44.21,44.02,44.11,56815.0,42.5401,42.6849,42.5014,42.5883,56815.0
2023-06-13 09:50:00,44.06,44.07,43.82,43.9,50375.0,42.5401,42.5497,42.3083,42.3856,50375.0
2023-06-13 10:00:00,43.9,43.91,43.82,43.84,47180.0,42.3856,42.3952,42.3083,42.3276,47180.0
2023-06-13 10:10:00,43.84,43.87,43.79,43.86,118900.0,42.3276,42.3566,42.2794,42.347,118900.0
2023-06-13 10:20:00,43.85,43.88,43.79,43.85,139890.0,42.3373,42.3663,42.2794,42.3373,139890.0
2023-06-13 10:30:00,43.82,43.83,43.69,43.69,86885.0,42.3083,42.318,42.1828,42.1828,86885.0
2023-06-13 10:40:00,43.71,43.8,43.6,43.63,79710.0,42.2021,42.289,42.0959,42.1249,79710.0
2023-06-13 10:50:00,43.64,43.71,43.64,43.69,261905.0,42.1345,42.2021,42.1345,42.1828,261905.0
2023-06-13 11:00:00,43.69,43.69,43.42,43.43,123005.0,42.1828,42.1828,41.9221,41.9318,123005.0
2023-06-13 11:10:00,43.45,43.65,43.44,43.65,123210.0,41.9511,42.1442,41.9414,42.1442,123210.0
2023-06-13 11:20:00,43.63,43.66,43.48,43.5,65260.0,42.1249,42.1539,41.9801,41.9994,65260.0
2023-06-13 11:30:00,43.52,43.52,43.46,43.46,48705.0,42.0187,42.0187,41.9608,41.9608,48705.0
2023-06-13 11:40:00,43.47,43.54,43.46,43.54,49345.0,41.9704,42.038,41.9608,42.038,49345.0
2023-06-13 11:50:00,43.53,43.6,43.5,43.56,39815.0,42.0283,42.0959,41.9994,42.0573,39815.0
2023-06-13 12:00:00,43.55,43.6,43.52,43.58,39110.0,42.0476,42.0959,42.0187,42.0766,39110.0
2023-06-13 12:10:00,43.58,43.65,43.56,43.58,25740.0,42.0766,42.1442,42.0573,42.0766,25740.0
2023-06-13 12:20:00,43.55,43.61,43.55,43.58,21050.0,42.0476,42.1056,42.0476,42.0766,21050.0
2023-06-13 12:30:00,43.58,43.71,43.57,43.64,39965.0,42.0766,42.2021,42.067,42.1345,39965.0
2023-06-13 12:40:00,43.64,43.65,43.6,43.62,31310.0,42.1345,42.1442,42.0959,42.1152,31310.0
2023-06-13 12:50:00,43.63,43.66,43.61,43.64,27300.0,42.1249,42.1539,42.1056,42.1345,27300.0
2023-06-13 13:00:00,43.64,43.71,43.6,43.6,36120.0,42.1345,42.2021,42.0959,42.0959,36120.0
2023-06-13 13:10:00,43.59,43.61,43.54,43.54,53800.0,42.0863,42.1056,42.038,42.038,53800.0
2023-06-13 13:20:00,43.52,43.55,43.47,43.55,46945.0,42.0187,42.0476,41.9704,42.0476,46945.0
2023-06-13 13:30:00,43.55,43.61,43.51,43.51,44955.0,42.0476,42.1056,42.009,42.009,44955.0
2023-06-13 13:40:00,43.5,43.56,43.47,43.56,48265.0,41.9994,42.0573,41.9704,42.0573,48265.0
2023-06-13 13:50:00,43.57,43.57,43.46,43.48,57845.0,42.067,42.067,41.9608,41.9801,57845.0
2023-06-13 14:00:00,43.47,43.52,43.39,43.4,57040.0,41.9704,42.0187,41.8932,41.9028,57040.0
2023-06-13 14:10:00,43.39,43.44,43.37,43.44,46775.0,41.8932,41.9414,41.8739,41.9414,46775.0
2023-06-13 14:20:00,43.45,43.51,43.42,43.42,35265.0,41.9511,42.009,41.9221,41.9221,35265.0
2023-06-13 14:30:00,43.41,43.56,43.4,43.56,65630.0,41.9125,42.0573,41.9028,42.0573,65630.0
2023-06-13 14:40:00,43.56,43.59,43.52,43.52,59880.0,42.0573,42.0863,42.0187,42.0187,59880.0
2023-06-13 14:50:00,43.51,43.52,43.45,43.49,31575.0,42.009,42.0187,41.9511,41.9897,31575.0
2023-06-13 15:00:00,43.49,43.51,43.4,43.4,52245.0,41.9897,42.009,41.9028,41.9028,52245.0
2023-06-13 15:10:00,43.41,43.42,43.36,43.41,48980.0,41.9125,41.9221,41.8642,41.9125,48980.0
2023-06-13 15:20:00,43.4,43.42,43.35,43.36,83455.0,41.9028,41.9221,41.8545,41.8642,83455.0
2023-06-13 15:30:00,43.35,43.39,43.35,43.36,110235.0,41.8545,41.8932,41.8545,41.8642,110235.0
2023-06-13 15:40:00,43.38,43.4,43.35,43.4,160020.0,41.8835,41.9028,41.8545,41.9028,160020.0
2023-06-13 15:50:00,43.41,43.5,43.41,43.5,431365.0,41.9125,41.9994,41.9125,41.9994,431365.0
2023-06-14 09:30:00,43.63,43.78,43.48,43.67,259000.0,42.1249,42.2697,41.9801,42.1635,259000.0
2023-06-14 09:40:00,43.7,43.89,43.68,43.83,44755.0,42.1925,42.3759,42.1732,42.318,44755.0
2023-06-14 09:50:00,43.84,44.0,43.84,43.93,53910.0,42.3276,42.4821,42.3276,42.4145,53910.0
2023-06-14 10:00:00,43.93,43.94,43.73,43.79,124120.0,42.4145,42.4242,42.2214,42.2794,124120.0
2023-06-14 10:10:00,43.79,43.82,43.69,43.73,58380.0,42.2794,42.3083,42.1828,42.2214,58380.0
2023-06-14 10:20:00,43.73,43.79,43.7,43.79,72165.0,42.2214,42.2794,42.1925,42.2794,72165.0
2023-06-14 10:30:00,43.79,43.92,43.79,43.84,69570.0,42.2794,42.4049,42.2794,42.3276,69570.0
2023-06-14 10:40:00,43.87,43.87,43.81,43.81,29690.0,42.3566,42.3566,42.2987,42.2987,29690.0
2023-06-14 10:50:00,43.85,43.86,43.81,43.84,37390.0,42.3373,42.347,42.2987,42.3276,37390.0
2023-06-14 11:00:00,43.83,43.86,43.8,43.83,28335.0,42.318,42.347,42.289,42.318,28335.0
2023-06-14 11:10:00,43.84,43.87,43.81,43.82,24125.0,42.3276,42.3566,42.2987,42.3083,24125.0
2023-06-14 11:20:00,43.82,43.88,43.8,43.84,28085.0,42.3083,42.3663,42.289,42.3276,28085.0
2023-06-14 11:30:00,43.84,43.88,43.8,43.8,31820.0,42.3276,42.3663,42.289,42.289,31820.0
2023-06-14 11:40:00,43.8,43.81,43.7,43.74,46230.0,42.289,42.2987,42.1925,42.2311,46230.0
2023-06-14 11:50:00,43.73,43.79,43.73,43.77,26385.0,42.2214,42.2794,42.2214,42.2601,26385.0
2023-06-14 12:00:00,43.77,43.77,43.71,43.71,24270.0,42.2601,42.2601,42.2021,42.2021,24270.0
2023-06-14 12:10:00,43.71,43.74,43.68,43.7,38875.0,42.2021,42.2311,42.1732,42.1925,38875.0
2023-06-14 12:20:00,43.7,43.75,43.69,43.71,73220.0,42.1925,42.2407,42.1828,42.2021,73220.0
2023-06-14 12:30:00,43.73,43.73,43.62,43.63,26525.0,42.2214,42.2214,42.1152,42.1249,26525.0
2023-06-14 12:40:00,43.65,43.66,43.62,43.64,7690.0,42.1442,42.1539,42.1152,42.1345,7690.0
2023-06-14 12:50:00,43.64,43.75,43.64,43.73,19590.0,42.1345,42.2407,42.1345,42.2214,19590.0
2023-06-14 13:00:00,43.75,43.79,43.72,43.75,33650.0,42.2407,42.2794,42.2118,42.2407,33650.0
2023-06-14 13:10:00,43.75,43.79,43.72,43.78,40220.0,42.2407,42.2794,42.2118,42.2697,40220.0
2023-06-14 13:20:00,43.79,43.82,43.76,43.76,37815.0,42.2794,42.3083,42.2504,42.2504,37815.0
2023-06-14 13:30:00,43.75,43.76,43.71,43.76,48135.0,42.2407,42.2504,42.2021,42.2504,48135.0
2023-06-14 13:40:00,43.79,43.82,43.75,43.78,31285.0,42.2794,42.3083,42.2407,42.2697,31285.0
2023-06-14 13:50:00,43.78,43.79,43.72,43.72,44970.0,42.2697,42.2794,42.2118,42.2118,44970.0
2023-06-14 14:00:00,43.69,43.69,43.5,43.6,71870.0,42.1828,42.1828,41.9994,42.0959,71870.0
2023-06-14 14:10:00,43.63,43.63,43.51,43.56,55060.0,42.1249,42.1249,42.009,42.0573,55060.0
2023-06-14 14:20:00,43.55,43.62,43.47,43.61,81410.0,42.0476,42.1152,41.9704,42.1056,81410.0
2023-06-14 14:30:00,43.6,43.71,43.57,43.64,80620.0,42.0959,42.2021,42.067,42.1345,80620.0
2023-06-14 14:40:00,43.63,43.76,43.62,43.76,40715.0,42.1249,42.2504,42.1152,42.2504,40715.0
2023-06-14 14:50:00,43.74,43.77,43.68,43.71,42350.0,42.2311,42.2601,42.1732,42.2021,42350.0
2023-06-14 15:00:00,43.71,43.91,43.7,43.87,37525.0,42.2021,42.3952,42.1925,42.3566,37525.0
2023-06-14 15:10:00,43.86,43.86,43.69,43.74,50405.0,42.347,42.347,42.1828,42.2311,50405.0
2023-06-14 15:20:00,43.75,43.85,43.73,43.77,49495.0,42.2407,42.3373,42.2214,42.2601,49495.0
2023-06-14 15:30:00,43.76,43.86,43.73,43.8,74580.0,42.2504,42.347,42.2214,42.289,74580.0
2023-06-14 15:40:00,43.8,43.82,43.65,43.66,78665.0,42.289,42.3083,42.1442,42.1539,78665.0
2023-06-14 15:50:00,43.64,43.69,43.59,43.6,439965.0,42.1345,42.1828,42.0863,42.0959,439965.0
2023-06-15 09:30:00,43.65,43.74,43.35,43.58,262320.0,42.1442,42.2311,41.8545,42.0766,262320.0
2023-06-15 09:40:00,43.57,43.65,43.49,43.61,75280.0,42.067,42.1442,41.9897,42.1056,75280.0
2023-06-15 09:50:00,43.61,43.78,43.61,43.73,59215.0,42.1056,42.2697,42.1056,42.2214,59215.0
2023-06-15 10:00:00,43.75,43.76,43.55,43.56,65535.0,42.2407,42.2504,42.0476,42.0573,65535.0
2023-06-15 10:10:00,43.58,43.63,43.57,43.62,51120.0,42.0766,42.1249,42.067,42.1152,51120.0
2023-06-15 10:20:00,43.61,43.65,43.58,43.6,46125.0,42.1056,42.1442,42.0766,42.0959,46125.0
2023-06-15 10:30:00,43.61,43.61,43.51,43.52,59360.0,42.1056,42.1056,42.009,42.0187,59360.0
2023-06-15 10:40:00,43.52,43.62,43.5,43.58,162250.0,42.0187,42.1152,41.9994,42.0766,162250.0
2023-06-15 10:50:00,43.59,43.65,43.55,43.61,116010.0,42.0863,42.1442,42.0476,42.1056,116010.0
2023-06-15 11:00:00,43.6,43.65,43.57,43.57,38620.0,42.0959,42.1442,42.067,42.067,38620.0
2023-06-15 11:10:00,43.56,43.62,43.51,43.51,44740.0,42.0573,42.1152,42.009,42.009,44740.0
2023-06-15 11:20:00,43.51,43.57,43.49,43.5,67530.0,42.009,42.067,41.9897,41.9994,67530.0
2023-06-15 11:30:00,43.48,43.56,43.42,43.55,44525.0,41.9801,42.0573,41.9221,42.0476,44525.0
2023-06-15 11:40:00,43.56,43.57,43.48,43.49,43265.0,42.0573,42.067,41.9801,41.9897,43265.0
2023-06-15 11:50:00,43.49,43.52,43.44,43.5,216545.0,41.9897,42.0187,41.9414,41.9994,216545.0
2023-06-15 12:00:00,43.5,43.5,43.42,43.49,69870.0,41.9994,41.9994,41.9221,41.9897,69870.0
2023-06-15 12:10:00,43.47,43.55,43.47,43.53,179845.0,41.9704,42.0476,41.9704,42.0283,179845.0
2023-06-15 12:20:00,43.52,43.65,43.52,43.64,68610.0,42.0187,42.1442,42.0187,42.1345,68610.0
2023-06-15 12:30:00,43.64,43.73,43.64,43.71,53250.0,42.1345,42.2214,42.1345,42.2021,53250.0
2023-06-15 12:40:00,43.72,43.76,43.7,43.73,26615.0,42.2118,42.2504,42.1925,42.2214,26615.0
2023-06-15 12:50:00,43.72,43.78,43.71,43.76,49460.0,42.2118,42.2697,42.2021,42.2504,49460.0
2023-06-15 13:00:00,43.77,43.78,43.7,43.72,195485.0,42.2601,42.2697,42.1925,42.2118,195485.0
2023-06-15 13:10:00,43.71,43.75,43.66,43.73,77560.0,42.2021,42.2407,42.1539,42.2214,77560.0
2023-06-15 13:20:00,43.74,43.76,43.72,43.74,14000.0,42.2311,42.2504,42.2118,42.2311,14000.0
2023-06-15 13:30:00,43.73,43.86,43.73,43.86,47335.0,42.2214,42.347,42.2214,42.347,47335.0
2023-06-15 13:40:00,43.85,43.97,43.84,43.93,110890.0,42.3373,42.4532,42.3276,42.4145,110890.0
2023-06-15 13:50:00,43.94,44.04,43.94,44.04,230095.0,42.4242,42.5207,42.4242,42.5207,230095.0
2023-06-15 14:00:00,44.03,44.05,43.87,43.88,274280.0,42.5111,42.5304,42.3566,42.3663,274280.0
2023-06-15 14:10:00,43.86,43.86,43.79,43.84,51875.0,42.347,42.347,42.2794,42.3276,51875.0
2023-06-15 14:20:00,43.84,43.86,43.82,43.86,34880.0,42.3276,42.347,42.3083,42.347,34880.0
2023-06-15 14:30:00,43.87,43.95,43.87,43.92,33930.0,42.3566,42.4338,42.3566,42.4049,33930.0
2023-06-15 14:40:00,43.93,43.98,43.81,43.96,161155.0,42.4145,42.4628,42.2987,42.4435,161155.0
2023-06-15 14:50:00,43.98,44.12,43.98,44.09,48285.0,42.4628,42.598,42.4628,42.569,48285.0
2023-06-15 15:00:00,44.11,44.11,44.03,44.09,51335.0,42.5883,42.5883,42.5111,42.569,51335.0
2023-06-15 15:10:00,44.09,44.2,44.08,44.15,92380.0,42.569,42.6752,42.5594,42.6269,92380.0
2023-06-15 15:20:00,44.14,44.14,44.03,44.07,55675.0,42.6173,42.6173,42.5111,42.5497,55675.0
2023-06-15 15:30:00,44.08,44.08,43.99,44.02,94805.0,42.5594,42.5594,42.4725,42.5014,94805.0
2023-06-15 15:40:00,44.03,44.07,44.01,44.04,103180.0,42.5111,42.5497,42.4918,42.5207,103180.0
2023-06-15 15:50:00,44.04,44.14,43.99,44.13,520860.0,42.5207,42.6173,42.4725,42.6076,520860.0
2023-06-16 09:30:00,44.48,44.57,43.94,44.06,847815.0,42.9456,43.0325,42.4242,42.5401,847815.0
2023-06-16 09:40:00,44.08,44.08,43.83,43.91,101090.0,42.5594,42.5594,42.318,42.3952,101090.0
2023-06-16 09:50:00,43.97,44.09,43.94,44.08,78915.0,42.4532,42.569,42.4242,42.5594,78915.0
2023-06-16 10:00:00,44.1,44.22,44.08,44.08,47155.0,42.5787,42.6945,42.5594,42.5594,47155.0
2023-06-16 10:10:00,44.08,44.17,44.05,44.17,70110.0,42.5594,42.6463,42.5304,42.6463,70110.0
2023-06-16 10:20:00,44.22,44.24,44.06,44.11,32125.0,42.6945,42.7138,42.5401,42.5883,32125.0
2023-06-16 10:30:00,44.11,44.11,44.03,44.08,27510.0,42.5883,42.5883,42.5111,42.5594,27510.0
2023-06-16 10:40:00,44.06,44.06,43.99,44.0,93390.0,42.5401,42.5401,42.4725,42.4821,93390.0
2023-06-16 10:50:00,44.0,44.09,43.99,44.03,40365.0,42.4821,42.569,42.4725,42.5111,40365.0
2023-06-16 11:00:00,44.01,44.05,43.95,44.04,14365.0,42.4918,42.5304,42.4338,42.5207,14365.0
2023-06-16 11:10:00,44.04,44.1,44.04,44.05,25625.0,42.5207,42.5787,42.5207,42.5304,25625.0
2023-06-16 11:20:00,44.05,44.05,43.89,43.93,287120.0,42.5304,42.5304,42.3759,42.4145,287120.0
2023-06-16 11:30:00,43.94,43.94,43.81,43.82,23570.0,42.4242,42.4242,42.2987,42.3083,23570.0
2023-06-16 11:40:00,43.82,43.9,43.81,43.86,37595.0,42.3083,42.3856,42.2987,42.347,37595.0
2023-06-16 11:50:00,43.84,43.86,43.82,43.86,20195.0,42.3276,42.347,42.3083,42.347,20195.0
2023-06-16 12:00:00,43.86,43.9,43.85,43.89,27065.0,42.347,42.3856,42.3373,42.3759,27065.0
2023-06-16 12:10:00,43.91,44.0,43.9,43.94,28645.0,42.3952,42.4821,42.3856,42.4242,28645.0
2023-06-16 12:20:00,43.94,43.98,43.9,43.91,25775.0,42.4242,42.4628,42.3856,42.3952,25775.0
2023-06-16 12:30:00,43.91,43.93,43.83,43.83,50085.0,42.3952,42.4145,42.318,42.318,50085.0
2023-06-16 12:40:00,43.83,43.83,43.75,43.76,80310.0,42.318,42.318,42.2407,42.2504,80310.0
2023-06-16 12:50:00,43.76,43.86,43.73,43.86,81970.0,42.2504,42.347,42.2214,42.347,81970.0
2023-06-16 13:00:00,43.85,43.85,43.77,43.84,32545.0,42.3373,42.3373,42.2601,42.3276,32545.0
2023-06-16 13:10:00,43.85,43.92,43.84,43.88,43920.0,42.3373,42.4049,42.3276,42.3663,43920.0
2023-06-16 13:20:00,43.88,43.93,43.88,43.88,29080.0,42.3663,42.4145,42.3663,42.3663,29080.0
2023-06-16 13:30:00,43.89,43.89,43.78,43.87,31055.0,42.3759,42.3759,42.2697,42.3566,31055.0
2023-06-16 13:40:00,43.87,43.87,43.76,43.78,51420.0,42.3566,42.3566,42.2504,42.2697,51420.0
2023-06-16 13:50:00,43.78,43.83,43.77,43.83,31770.0,42.2697,42.318,42.2601,42.318,31770.0
2023-06-16 14:00:00,43.83,43.85,43.8,43.8,50630.0,42.318,42.3373,42.289,42.289,50630.0
2023-06-16 14:10:00,43.8,43.83,43.74,43.82,36040.0,42.289,42.318,42.2311,42.3083,36040.0
2023-06-16 14:20:00,43.83,43.89,43.81,43.81,35445.0,42.318,42.3759,42.2987,42.2987,35445.0
2023-06-16 14:30:00,43.81,43.84,43.79,43.82,31345.0,42.2987,42.3276,42.2794,42.3083,31345.0
2023-06-16 14:40:00,43.81,43.83,43.79,43.81,49575.0,42.2987,42.318,42.2794,42.2987,49575.0
2023-06-16 14:50:00,43.8,43.81,43.64,43.66,49310.0,42.289,42.2987,42.1345,42.1539,49310.0
2023-06-16 15:00:00,43.66,43.68,43.6,43.62,50880.0,42.1539,42.1732,42.0959,42.1152,50880.0
2023-06-16 15:10:00,43.63,43.66,43.57,43.64,98700.0,42.1249,42.1539,42.067,42.1345,98700.0
2023-06-16 15:20:00,43.66,43.67,43.63,43.67,53225.0,42.1539,42.1635,42.1249,42.1635,53225.0
2023-06-16 15:30:00,43.66,43.74,43.65,43.73,116630.0,42.1539,42.2311,42.1442,42.2214,116630.0
2023-06-16 15:40:00,43.72,43.8,43.72,43.79,118840.0,42.2118,42.289,42.2118,42.2794,118840.0
2023-06-16 15:50:00,43.8,43.84,43.72,43.78,495810.0,42.289,42.3276,42.2118,42.2697,495810.0
2023-06-20 09:30:00,43.56,43.65,43.39,43.48,590710.0,42.0573,42.1442,41.8932,41.9801,590710.0
2023-06-20 09:40:00,43.48,43.66,43.45,43.55,280815.0,41.9801,42.1539,41.9511,42.0476,280815.0
2023-06-20 09:50:00,43.55,43.62,43.45,43.6,331475.0,42.0476,42.1152,41.9511,42.0959,331475.0
2023-06-20 10:00:00,43.55,43.6,43.32,43.4,220595.0,42.0476,42.0959,41.8256,41.9028,220595.0
2023-06-20 10:10:00,43.4,43.45,43.32,43.35,253875.0,41.9028,41.9511,41.8256,41.8545,253875.0
2023-06-20 10:20:00,43.35,43.35,43.13,43.27,129695.0,41.8545,41.8545,41.6421,41.7773,129695.0
2023-06-20 10:30:00,43.26,43.37,43.19,43.21,149150.0,41.7677,41.8739,41.7001,41.7194,149150.0
2023-06-20 10:40:00,43.2,43.26,43.19,43.22,54395.0,41.7097,41.7677,41.7001,41.729,54395.0
2023-06-20 10:50:00,43.22,43.22,43.05,43.17,246325.0,41.729,41.729,41.5649,41.6808,246325.0
2023-06-20 11:00:00,43.18,43.2,43.14,43.16,256615.0,41.6904,41.7097,41.6518,41.6711,256615.0
2023-06-20 11:10:00,43.16,43.18,43.11,43.13,67770.0,41.6711,41.6904,41.6228,41.6421,67770.0
2023-06-20 11:20:00,43.14,43.18,43.05,43.07,89430.0,41.6518,41.6904,41.5649,41.5842,89430.0
2023-06-20 11:30:00,43.07,43.07,42.98,43.02,49360.0,41.5842,41.5842,41.4973,41.5359,49360.0
2023-06-20 11:40:00,43.01,43.02,42.98,43.02,72990.0,41.5263,41.5359,41.4973,41.5359,72990.0
2023-06-20 11:50:00,43.01,43.07,42.99,43.04,62805.0,41.5263,41.5842,41.507,41.5552,62805.0
2023-06-20 12:00:00,43.06,43.16,43.06,43.11,193550.0,41.5746,41.6711,41.5746,41.6228,193550.0
2023-06-20 12:10:00,43.09,43.16,43.07,43.16,373710.0,41.6035,41.6711,41.5842,41.6711,373710.0
2023-06-20 12:20:00,43.17,43.22,43.12,43.15,108670.0,41.6808,41.729,41.6325,41.6614,108670.0
2023-06-20 12:30:00,43.17,43.21,43.13,43.14,50045.0,41.6808,41.7194,41.6421,41.6518,50045.0
2023-06-20 12:40:00,43.17,43.29,43.14,43.25,584330.0,41.6808,41.7966,41.6518,41.758,584330.0
2023-06-20 12:50:00,43.25,43.35,43.24,43.3,37980.0,41.758,41.8545,41.7483,41.8063,37980.0
2023-06-20 13:00:00,43.32,43.34,43.28,43.34,26685.0,41.8256,41.8449,41.787,41.8449,26685.0
2023-06-20 13:10:00,43.32,43.34,43.29,43.33,31275.0,41.8256,41.8449,41.7966,41.8352,31275.0
2023-06-20 13:20:00,43.32,43.33,43.26,43.29,25040.0,41.8256,41.8352,41.7677,41.7966,25040.0
2023-06-20 13:30:00,43.29,43.34,43.28,43.34,310010.0,41.7966,41.8449,41.787,41.8449,310010.0
2023-06-20 13:40:00,43.34,43.39,43.34,43.39,18800.0,41.8449,41.8932,41.8449,41.8932,18800.0
2023-06-20 13:50:00,43.38,43.42,43.34,43.36,22035.0,41.8835,41.9221,41.8449,41.8642,22035.0
2023-06-20 14:00:00,43.37,43.38,43.3,43.3,20490.0,41.8739,41.8835,41.8063,41.8063,20490.0
2023-06-20 14:10:00,43.3,43.32,43.25,43.3,65350.0,41.8063,41.8256,41.758,41.8063,65350.0
2023-06-20 14:20:00,43.31,43.33,43.3,43.31,43095.0,41.8159,41.8352,41.8063,41.8159,43095.0
2023-06-20 14:30:00,43.3,43.33,43.27,43.31,55235.0,41.8063,41.8352,41.7773,41.8159,55235.0
2023-06-20 14:40:00,43.3,43.34,43.27,43.33,55430.0,41.8063,41.8449,41.7773,41.8352,55430.0
2023-06-20 14:50:00,43.34,43.34,43.29,43.3,45585.0,41.8449,41.8449,41.7966,41.8063,45585.0
2023-06-20 15:00:00,43.31,43.37,43.3,43.34,52175.0,41.8159,41.8739,41.8063,41.8449,52175.0
2023-06-20 15:10:00,43.34,43.46,43.33,43.41,134845.0,41.8449,41.9608,41.8352,41.9125,134845.0
2023-06-20 15:20:00,43.4,43.43,43.39,43.42,61245.0,41.9028,41.9318,41.8932,41.9221,61245.0
2023-06-20 15:30:00,43.43,43.43,43.37,43.41,92655.0,41.9318,41.9318,41.8739,41.9125,92655.0
2023-06-20 15:40:00,43.41,43.44,43.39,43.44,119955.0,41.9125,41.9414,41.8932,41.9414,119955.0
2023-06-20 15:50:00,43.43,43.43,43.39,43.4,667580.0,41.9318,41.9318,41.8932,41.9028,667580.0
2023-06-21 09:30:00,43.46,43.47,43.07,43.22,165000.0,41.9608,41.9704,41.5842,41.729,165000.0
2023-06-21 09:40:00,43.26,43.49,43.16,43.49,146155.0,41.7677,41.9897,41.6711,41.9897,146155.0
2023-06-21 09:50:00,43.49,43.53,43.38,43.5,244090.0,41.9897,42.0283,41.8835,41.9994,244090.0
2023-06-21 10:00:00,43.53,43.58,43.48,43.51,78945.0,42.0283,42.0766,41.9801,42.009,78945.0
2023-06-21 10:10:00,43.51,43.61,43.46,43.55,70205.0,42.009,42.1056,41.9608,42.0476,70205.0
2023-06-21 10:20:00,43.57,43.58,43.47,43.55,43515.0,42.067,42.0766,41.9704,42.0476,43515.0
2023-06-21 10:30:00,43.58,43.69,43.54,43.69,160575.0,42.0766,42.1828,42.038,42.1828,160575.0
2023-06-21 10:40:00,43.69,43.72,43.56,43.61,103535.0,42.1828,42.2118,42.0573,42.1056,103535.0
2023-06-21 10:50:00,43.61,43.67,43.55,43.58,61650.0,42.1056,42.1635,42.0476,42.0766,61650.0
2023-06-21 11:00:00,43.6,43.75,43.6,43.7,109520.0,42.0959,42.2407,42.0959,42.1925,109520.0
2023-06-21 11:10:00,43.69,43.91,43.67,43.87,147770.0,42.1828,42.3952,42.1635,42.3566,147770.0
2023-06-21 11:20:00,43.87,43.95,43.83,43.91,126135.0,42.3566,42.4338,42.318,42.3952,126135.0
2023-06-21 11:30:00,43.9,43.9,43.79,43.86,145005.0,42.3856,42.3856,42.2794,42.347,145005.0
2023-06-21 11:40:00,43.88,44.03,43.86,44.03,112195.0,42.3663,42.5111,42.347,42.5111,112195.0
2023-06-21 11:50:00,44.0,44.06,43.93,43.98,76765.0,42.4821,42.5401,42.4145,42.4628,76765.0
2023-06-21 12:00:00,44.0,44.04,43.98,44.0,76235.0,42.4821,42.5207,42.4628,42.4821,76235.0
2023-06-21 12:10:00,43.99,44.19,43.97,44.19,184530.0,42.4725,42.6656,42.4532,42.6656,184530.0
2023-06-21 12:20:00,44.18,44.19,44.08,44.14,76310.0,42.6559,42.6656,42.5594,42.6173,76310.0
2023-06-21 12:30:00,44.16,44.21,44.14,44.16,104430.0,42.6366,42.6849,42.6173,42.6366,104430.0
2023-06-21 12:40:00,44.16,44.16,43.99,43.99,67065.0,42.6366,42.6366,42.4725,42.4725,67065.0
2023-06-21 12:50:00,44.01,44.1,44.0,44.07,62385.0,42.4918,42.5787,42.4821,42.5497,62385.0
2023-06-21 13:00:00,44.08,44.12,44.04,44.1,79615.0,42.5594,42.598,42.5207,42.5787,79615.0
2023-06-21 13:10:00,44.1,44.15,44.1,44.12,72095.0,42.5787,42.6269,42.5787,42.598,72095.0
2023-06-21 13:20:00,44.11,44.12,44.04,44.08,61435.0,42.5883,42.598,42.5207,42.5594,61435.0
2023-06-21 13:30:00,44.08,44.1,44.03,44.07,55080.0,42.5594,42.5787,42.5111,42.5497,55080.0
2023-06-21 13:40:00,44.07,44.12,44.07,44.08,59290.0,42.5497,42.598,42.5497,42.5594,59290.0
2023-06-21 13:50:00,44.07,44.09,44.04,44.08,63595.0,42.5497,42.569,42.5207,42.5594,63595.0
2023-06-21 14:00:00,44.09,44.12,44.03,44.09,47340.0,42.569,42.598,42.5111,42.569,47340.0
2023-06-21 14:10:00,44.09,44.22,44.08,44.2,59260.0,42.569,42.6945,42.5594,42.6752,59260.0
2023-06-21 14:20:00,44.21,44.23,44.17,44.23,51465.0,42.6849,42.7042,42.6463,42.7042,51465.0
2023-06-21 14:30:00,44.22,44.26,44.18,44.2,68680.0,42.6945,42.7332,42.6559,42.6752,68680.0
2023-06-21 14:40:00,44.22,44.22,44.14,44.17,51065.0,42.6945,42.6945,42.6173,42.6463,51065.0
2023-06-21 14:50:00,44.17,44.24,44.13,44.23,61555.0,42.6463,42.7138,42.6076,42.7042,61555.0
2023-06-21 15:00:00,44.23,44.23,44.18,44.19,47865.0,42.7042,42.7042,42.6559,42.6656,47865.0
2023-06-21 15:10:00,44.19,44.2,44.16,44.18,86805.0,42.6656,42.6752,42.6366,42.6559,86805.0
2023-06-21 15:20:00,44.17,44.2,44.16,44.18,78215.0,42.6463,42.6752,42.6366,42.6559,78215.0
2023-06-21 15:30:00,44.17,44.2,44.09,44.12,151235.0,42.6463,42.6752,42.569,42.598,151235.0
2023-06-21 15:40:00,44.11,44.21,44.11,44.18,157275.0,42.5883,42.6849,42.5883,42.6559,157275.0
2023-06-21 15:50:00,44.17,44.18,44.04,44.09,573340.0,42.6463,42.6559,42.5207,42.569,573340.0
2023-06-22 09:30:00,44.25,44.32,43.75,43.91,238005.0,42.7235,42.7911,42.2407,42.3952,238005.0
2023-06-22 09:40:00,43.86,43.99,43.66,43.77,83360.0,42.347,42.4725,42.1539,42.2601,83360.0
2023-06-22 09:50:00,43.73,43.85,43.73,43.77,24590.0,42.2214,42.3373,42.2214,42.2601,24590.0
2023-06-22 10:00:00,43.77,43.86,43.76,43.81,75050.0,42.2601,42.347,42.2504,42.2987,75050.0
2023-06-22 10:10:00,43.81,43.98,43.81,43.92,49415.0,42.2987,42.4628,42.2987,42.4049,49415.0
2023-06-22 10:20:00,43.91,43.93,43.82,43.93,58055.0,42.3952,42.4145,42.3083,42.4145,58055.0
2023-06-22 10:30:00,43.92,43.94,43.8,43.8,98795.0,42.4049,42.4242,42.289,42.289,98795.0
2023-06-22 10:40:00,43.78,43.88,43.76,43.87,58325.0,42.2697,42.3663,42.2504,42.3566,58325.0
2023-06-22 10:50:00,43.88,43.88,43.73,43.73,51430.0,42.3663,42.3663,42.2214,42.2214,51430.0
2023-06-22 11:00:00,43.72,43.75,43.68,43.7,55900.0,42.2118,42.2407,42.1732,42.1925,55900.0
2023-06-22 11:10:00,43.7,43.84,43.7,43.81,47115.0,42.1925,42.3276,42.1925,42.2987,47115.0
2023-06-22 11:20:00,43.82,43.88,43.79,43.79,24800.0,42.3083,42.3663,42.2794,42.2794,24800.0
2023-06-22 11:30:00,43.82,43.86,43.8,43.86,44950.0,42.3083,42.347,42.289,42.347,44950.0
2023-06-22 11:40:00,43.87,43.93,43.86,43.91,37400.0,42.3566,42.4145,42.347,42.3952,37400.0
2023-06-22 11:50:00,43.91,43.92,43.86,43.89,69030.0,42.3952,42.4049,42.347,42.3759,69030.0
2023-06-22 12:00:00,43.88,43.88,43.81,43.82,41870.0,42.3663,42.3663,42.2987,42.3083,41870.0
2023-06-22 12:10:00,43.8,43.92,43.78,43.9,80200.0,42.289,42.4049,42.2697,42.3856,80200.0
2023-06-22 12:20:00,43.89,43.93,43.88,43.92,33180.0,42.3759,42.4145,42.3663,42.4049,33180.0
2023-06-22 12:30:00,43.91,43.96,43.91,43.92,28200.0,42.3952,42.4435,42.3952,42.4049,28200.0
2023-06-22 12:40:00,43.92,43.94,43.91,43.92,23670.0,42.4049,42.4242,42.3952,42.4049,23670.0
2023-06-22 12:50:00,43.9,43.93,43.9,43.9,53265.0,42.3856,42.4145,42.3856,42.3856,53265.0
2023-06-22 13:00:00,43.9,43.94,43.81,43.82,204430.0,42.3856,42.4242,42.2987,42.3083,204430.0
2023-06-22 13:10:00,43.8,43.88,43.8,43.85,109490.0,42.289,42.3663,42.289,42.3373,109490.0
2023-06-22 13:20:00,43.84,43.85,43.73,43.75,123385.0,42.3276,42.3373,42.2214,42.2407,123385.0
2023-06-22 13:30:00,43.75,43.81,43.75,43.79,75350.0,42.2407,42.2987,42.2407,42.2794,75350.0
2023-06-22 13:40:00,43.79,43.86,43.79,43.84,33025.0,42.2794,42.347,42.2794,42.3276,33025.0
2023-06-22 13:50:00,43.84,43.9,43.84,43.88,54525.0,42.3276,42.3856,42.3276,42.3663,54525.0
2023-06-22 14:00:00,43.88,43.92,43.85,43.88,55420.0,42.3663,42.4049,42.3373,42.3663,55420.0
2023-06-22 14:10:00,43.88,43.89,43.8,43.82,24865.0,42.3663,42.3759,42.289,42.3083,24865.0
2023-06-22 14:20:00,43.82,43.93,43.82,43.93,55220.0,42.3083,42.4145,42.3083,42.4145,55220.0
2023-06-22 14:30:00,43.94,43.96,43.9,43.95,40395.0,42.4242,42.4435,42.3856,42.4338,40395.0
2023-06-22 14:40:00,43.93,43.93,43.89,43.9,39515.0,42.4145,42.4145,42.3759,42.3856,39515.0
2023-06-22 14:50:00,43.9,43.96,43.88,43.95,43425.0,42.3856,42.4435,42.3663,42.4338,43425.0
2023-06-22 15:00:00,43.95,43.96,43.93,43.94,28070.0,42.4338,42.4435,42.4145,42.4242,28070.0
2023-06-22 15:10:00,43.94,43.95,43.91,43.92,54120.0,42.4242,42.4338,42.3952,42.4049,54120.0
2023-06-22 15:20:00,43.92,43.94,43.86,43.86,74315.0,42.4049,42.4242,42.347,42.347,74315.0
2023-06-22 15:30:00,43.86,43.94,43.85,43.92,70655.0,42.347,42.4242,42.3373,42.4049,70655.0
2023-06-22 15:40:00,43.93,43.96,43.91,43.92,342340.0,42.4145,42.4435,42.3952,42.4049,342340.0
2023-06-22 15:50:00,43.92,44.04,43.91,43.93,316265.0,42.4049,42.5207,42.3952,42.4145,316265.0
2023-06-23 09:30:00,44.0,44.0,43.71,43.73,193615.0,42.4821,42.4821,42.2021,42.2214,193615.0
2023-06-23 09:40:00,43.73,43.88,43.68,43.84,29670.0,42.2214,42.3663,42.1732,42.3276,29670.0
2023-06-23 09:50:00,43.83,43.91,43.77,43.89,48695.0,42.318,42.3952,42.2601,42.3759,48695.0
2023-06-23 10:00:00,43.93,44.12,43.92,44.11,47035.0,42.4145,42.598,42.4049,42.5883,47035.0
2023-06-23 10:10:00,44.11,44.17,44.05,44.08,44405.0,42.5883,42.6463,42.5304,42.5594,44405.0
2023-06-23 10:20:00,44.1,44.19,44.07,44.17,39985.0,42.5787,42.6656,42.5497,42.6463,39985.0
2023-06-23 10:30:00,44.17,44.24,44.12,44.17,94280.0,42.6463,42.7138,42.598,42.6463,94280.0
2023-06-23 10:40:00,44.15,44.24,44.11,44.19,57920.0,42.6269,42.7138,42.5883,42.6656,57920.0
2023-06-23 10:50:00,44.24,44.24,44.1,44.18,78775.0,42.7138,42.7138,42.5787,42.6559,78775.0
2023-06-23 11:00:00,44.18,44.2,44.13,44.17,114795.0,42.6559,42.6752,42.6076,42.6463,114795.0
2023-06-23 11:10:00,44.18,44.2,44.0,44.0,44725.0,42.6559,42.6752,42.4821,42.4821,44725.0
2023-06-23 11:20:00,43.99,44.03,43.94,43.95,34000.0,42.4725,42.5111,42.4242,42.4338,34000.0
2023-06-23 11:30:00,43.95,44.02,43.95,44.0,40460.0,42.4338,42.5014,42.4338,42.4821,40460.0
2023-06-23 11:40:00,44.02,44.04,43.98,43.99,71975.0,42.5014,42.5207,42.4628,42.4725,71975.0
2023-06-23 11:50:00,43.97,44.0,43.95,43.99,33100.0,42.4532,42.4821,42.4338,42.4725,33100.0
2023-06-23 12:00:00,43.97,44.01,43.97,43.98,54690.0,42.4532,42.4918,42.4532,42.4628,54690.0
2023-06-23 12:10:00,43.97,44.0,43.94,43.99,27280.0,42.4532,42.4821,42.4242,42.4725,27280.0
2023-06-23 12:20:00,43.99,43.99,43.95,43.97,25795.0,42.4725,42.4725,42.4338,42.4532,25795.0
2023-06-23 12:30:00,43.98,44.01,43.96,43.98,40330.0,42.4628,42.4918,42.4435,42.4628,40330.0
2023-06-23 12:40:00,43.98,44.0,43.96,43.99,24005.0,42.4628,42.4821,42.4435,42.4725,24005.0
2023-06-23 12:50:00,43.99,44.01,43.97,44.0,28580.0,42.4725,42.4918,42.4532,42.4821,28580.0
2023-06-23 13:00:00,44.0,44.01,43.97,43.97,24365.0,42.4821,42.4918,42.4532,42.4532,24365.0
2023-06-23 13:10:00,43.98,43.99,43.94,43.96,42115.0,42.4628,42.4725,42.4242,42.4435,42115.0
2023-06-23 13:20:00,43.96,44.03,43.96,44.03,47295.0,42.4435,42.5111,42.4435,42.5111,47295.0
2023-06-23 13:30:00,44.04,44.07,44.03,44.06,34025.0,42.5207,42.5497,42.5111,42.5401,34025.0
2023-06-23 13:40:00,44.06,44.06,43.96,43.98,55230.0,42.5401,42.5401,42.4435,42.4628,55230.0
2023-06-23 13:50:00,43.99,44.01,43.97,43.98,46230.0,42.4725,42.4918,42.4532,42.4628,46230.0
2023-06-23 14:00:00,43.97,44.01,43.91,43.95,87455.0,42.4532,42.4918,42.3952,42.4338,87455.0
2023-06-23 14:10:00,43.96,43.97,43.91,43.96,80305.0,42.4435,42.4532,42.3952,42.4435,80305.0
2023-06-23 14:20:00,43.94,43.96,43.93,43.94,48500.0,42.4242,42.4435,42.4145,42.4242,48500.0
2023-06-23 14:30:00,43.94,43.96,43.89,43.91,48605.0,42.4242,42.4435,42.3759,42.3952,48605.0
2023-06-23 14:40:00,43.91,43.97,43.85,43.86,94715.0,42.3952,42.4532,42.3373,42.347,94715.0
2023-06-23 14:50:00,43.84,43.85,43.8,43.83,41335.0,42.3276,42.3373,42.289,42.318,41335.0
2023-06-23 15:00:00,43.82,43.86,43.77,43.86,37750.0,42.3083,42.347,42.2601,42.347,37750.0
2023-06-23 15:10:00,43.86,43.86,43.8,43.82,65250.0,42.347,42.347,42.289,42.3083,65250.0
2023-06-23 15:20:00,43.82,43.82,43.78,43.79,84505.0,42.3083,42.3083,42.2697,42.2794,84505.0
2023-06-23 15:30:00,43.79,43.85,43.79,43.84,122090.0,42.2794,42.3373,42.2794,42.3276,122090.0
2023-06-23 15:40:00,43.83,43.84,43.78,43.81,257095.0,42.318,42.3276,42.2697,42.2987,257095.0
2023-06-23 15:50:00,43.82,43.85,43.72,43.74,607880.0,42.3083,42.3373,42.2118,42.2311,607880.0
2023-06-26 09:30:00,43.9,44.01,43.85,43.95,101430.0,42.3856,42.4918,42.3373,42.4338,101430.0
2023-06-26 09:40:00,43.97,44.1,43.97,43.99,98825.0,42.4532,42.5787,42.4532,42.4725,98825.0
2023-06-26 09:50:00,44.0,44.08,43.87,43.88,45955.0,42.4821,42.5594,42.3566,42.3663,45955.0
2023-06-26 10:00:00,43.89,44.06,43.89,44.02,57695.0,42.3759,42.5401,42.3759,42.5014,57695.0
2023-06-26 10:10:00,44.02,44.02,43.92,43.93,38060.0,42.5014,42.5014,42.4049,42.4145,38060.0
2023-06-26 10:20:00,43.93,43.93,43.87,43.92,38535.0,42.4145,42.4145,42.3566,42.4049,38535.0
2023-06-26 10:30:00,43.92,43.92,43.71,43.73,104195.0,42.4049,42.4049,42.2021,42.2214,104195.0
2023-06-26 10:40:00,43.75,43.86,43.74,43.85,89385.0,42.2407,42.347,42.2311,42.3373,89385.0
2023-06-26 10:50:00,43.85,43.9,43.78,43.83,80230.0,42.3373,42.3856,42.2697,42.318,80230.0
2023-06-26 11:00:00,43.83,43.84,43.7,43.77,82885.0,42.318,42.3276,42.1925,42.2601,82885.0
2023-06-26 11:10:00,43.77,43.84,43.75,43.81,47050.0,42.2601,42.3276,42.2407,42.2987,47050.0
2023-06-26 11:20:00,43.8,43.8,43.75,43.77,56100.0,42.289,42.289,42.2407,42.2601,56100.0
2023-06-26 11:30:00,43.78,43.81,43.72,43.73,51095.0,42.2697,42.2987,42.2118,42.2214,51095.0
2023-06-26 11:40:00,43.74,43.91,43.74,43.89,35990.0,42.2311,42.3952,42.2311,42.3759,35990.0
2023-06-26 11:50:00,43.87,43.93,43.86,43.92,29345.0,42.3566,42.4145,42.347,42.4049,29345.0
2023-06-26 12:00:00,43.89,43.92,43.85,43.85,44490.0,42.3759,42.4049,42.3373,42.3373,44490.0
2023-06-26 12:10:00,43.85,43.86,43.81,43.83,44190.0,42.3373,42.347,42.2987,42.318,44190.0
2023-06-26 12:20:00,43.82,43.87,43.82,43.86,20195.0,42.3083,42.3566,42.3083,42.347,20195.0
2023-06-26 12:30:00,43.85,43.85,43.75,43.79,45310.0,42.3373,42.3373,42.2407,42.2794,45310.0
2023-06-26 12:40:00,43.79,43.83,43.74,43.83,32555.0,42.2794,42.318,42.2311,42.318,32555.0
2023-06-26 12:50:00,43.84,43.9,43.84,43.9,21960.0,42.3276,42.3856,42.3276,42.3856,21960.0
2023-06-26 13:00:00,43.92,43.97,43.92,43.95,26715.0,42.4049,42.4532,42.4049,42.4338,26715.0
2023-06-26 13:10:00,43.94,43.94,43.88,43.9,22975.0,42.4242,42.4242,42.3663,42.3856,22975.0
2023-06-26 13:20:00,43.88,43.92,43.86,43.89,23155.0,42.3663,42.4049,42.347,42.3759,23155.0
2023-06-26 13:30:00,43.9,43.91,43.82,43.83,25940.0,42.3856,42.3952,42.3083,42.318,25940.0
2023-06-26 13:40:00,43.82,43.9,43.8,43.87,37840.0,42.3083,42.3856,42.289,42.3566,37840.0
2023-06-26 13:50:00,43.86,43.86,43.75,43.75,33265.0,42.347,42.347,42.2407,42.2407,33265.0
2023-06-26 14:00:00,43.75,43.79,43.73,43.78,32290.0,42.2407,42.2794,42.2214,42.2697,32290.0
2023-06-26 14:10:00,43.77,43.77,43.71,43.74,29980.0,42.2601,42.2601,42.2021,42.2311,29980.0
2023-06-26 14:20:00,43.73,43.75,43.71,43.74,55440.0,42.2214,42.2407,42.2021,42.2311,55440.0
2023-06-26 14:30:00,43.73,43.87,43.73,43.84,43420.0,42.2214,42.3566,42.2214,42.3276,43420.0
2023-06-26 14:40:00,43.85,43.87,43.82,43.87,25635.0,42.3373,42.3566,42.3083,42.3566,25635.0
2023-06-26 14:50:00,43.86,43.86,43.79,43.8,47615.0,42.347,42.347,42.2794,42.289,47615.0
2023-06-26 15:00:00,43.8,43.84,43.79,43.81,38440.0,42.289,42.3276,42.2794,42.2987,38440.0
2023-06-26 15:10:00,43.8,43.84,43.79,43.84,57510.0,42.289,42.3276,42.2794,42.3276,57510.0
2023-06-26 15:20:00,43.84,43.84,43.8,43.83,47945.0,42.3276,42.3276,42.289,42.318,47945.0
2023-06-26 15:30:00,43.83,43.9,43.79,43.83,110620.0,42.318,42.3856,42.2794,42.318,110620.0
2023-06-26 15:40:00,43.83,43.84,43.78,43.79,121740.0,42.318,42.3276,42.2697,42.2794,121740.0
2023-06-26 15:50:00,43.79,43.86,43.75,43.81,352250.0,42.2794,42.347,42.2407,42.2987,352250.0
2023-06-27 09:30:00,43.86,44.12,43.85,44.02,110390.0,42.347,42.598,42.3373,42.5014,110390.0
2023-06-27 09:40:00,44.02,44.07,43.96,44.02,72430.0,42.5014,42.5497,42.4435,42.5014,72430.0
2023-06-27 09:50:00,44.03,44.05,43.95,44.0,35095.0,42.5111,42.5304,42.4338,42.4821,35095.0
2023-06-27 10:00:00,43.99,44.15,43.99,44.04,48590.0,42.4725,42.6269,42.4725,42.5207,48590.0
2023-06-27 10:10:00,44.03,44.15,44.0,44.13,95200.0,42.5111,42.6269,42.4821,42.6076,95200.0
2023-06-27 10:20:00,44.12,44.22,44.11,44.2,71045.0,42.598,42.6945,42.5883,42.6752,71045.0
2023-06-27 10:30:00,44.2,44.33,44.17,44.33,58540.0,42.6752,42.8007,42.6463,42.8007,58540.0
2023-06-27 10:40:00,44.32,44.36,44.27,44.27,53295.0,42.7911,42.8297,42.7428,42.7428,53295.0
2023-06-27 10:50:00,44.27,44.33,44.2,44.27,189255.0,42.7428,42.8007,42.6752,42.7428,189255.0
2023-06-27 11:00:00,44.26,44.45,44.26,44.43,193750.0,42.7332,42.9166,42.7332,42.8973,193750.0
2023-06-27 11:10:00,44.41,44.51,44.36,44.44,53750.0,42.878,42.9745,42.8297,42.9069,53750.0
2023-06-27 11:20:00,44.43,44.43,44.36,44.43,44345.0,42.8973,42.8973,42.8297,42.8973,44345.0
2023-06-27 11:30:00,44.4,44.46,44.4,44.46,35050.0,42.8683,42.9263,42.8683,42.9263,35050.0
2023-06-27 11:40:00,44.45,44.5,44.44,44.47,31950.0,42.9166,42.9649,42.9069,42.9359,31950.0
2023-06-27 11:50:00,44.46,44.5,44.39,44.43,54895.0,42.9263,42.9649,42.8587,42.8973,54895.0
2023-06-27 12:00:00,44.44,44.45,44.41,44.42,41890.0,42.9069,42.9166,42.878,42.8876,41890.0
2023-06-27 12:10:00,44.42,44.48,44.41,44.45,41765.0,42.8876,42.9456,42.878,42.9166,41765.0
2023-06-27 12:20:00,44.46,44.52,44.46,44.51,26820.0,42.9263,42.9842,42.9263,42.9745,26820.0
2023-06-27 12:30:00,44.52,44.58,44.5,44.57,33205.0,42.9842,43.0421,42.9649,43.0325,33205.0
2023-06-27 12:40:00,44.57,44.58,44.54,44.57,22000.0,43.0325,43.0421,43.0035,43.0325,22000.0
2023-06-27 12:50:00,44.58,44.61,44.5,44.53,61660.0,43.0421,43.0711,42.9649,42.9938,61660.0
2023-06-27 13:00:00,44.53,44.6,44.53,44.56,29990.0,42.9938,43.0614,42.9938,43.0228,29990.0
2023-06-27 13:10:00,44.56,44.58,44.55,44.57,10825.0,43.0228,43.0421,43.0132,43.0325,10825.0
2023-06-27 13:20:00,44.59,44.65,44.59,44.59,25400.0,43.0518,43.1097,43.0518,43.0518,25400.0
2023-06-27 13:30:00,44.61,44.62,44.6,44.62,14960.0,43.0711,43.0807,43.0614,43.0807,14960.0
2023-06-27 13:40:00,44.62,44.63,44.55,44.59,41470.0,43.0807,43.0904,43.0132,43.0518,41470.0
2023-06-27 13:50:00,44.59,44.63,44.59,44.6,37500.0,43.0518,43.0904,43.0518,43.0614,37500.0
2023-06-27 14:00:00,44.6,44.62,44.58,44.6,48415.0,43.0614,43.0807,43.0421,43.0614,48415.0
2023-06-27 14:10:00,44.61,44.61,44.55,44.6,59920.0,43.0711,43.0711,43.0132,43.0614,59920.0
2023-06-27 14:20:00,44.6,44.64,44.59,44.62,45050.0,43.0614,43.1,43.0518,43.0807,45050.0
2023-06-27 14:30:00,44.63,44.64,44.61,44.61,26025.0,43.0904,43.1,43.0711,43.0711,26025.0
2023-06-27 14:40:00,44.61,44.64,44.56,44.64,65105.0,43.0711,43.1,43.0228,43.1,65105.0
2023-06-27 14:50:00,44.64,44.67,44.58,44.6,47150.0,43.1,43.129,43.0421,43.0614,47150.0
2023-06-27 15:00:00,44.6,44.62,44.56,44.58,38965.0,43.0614,43.0807,43.0228,43.0421,38965.0
2023-06-27 15:10:00,44.58,44.63,44.57,44.6,81885.0,43.0421,43.0904,43.0325,43.0614,81885.0
2023-06-27 15:20:00,44.59,44.62,44.57,44.6,81735.0,43.0518,43.0807,43.0325,43.0614,81735.0
2023-06-27 15:30:00,44.59,44.59,44.53,44.55,123130.0,43.0518,43.0518,42.9938,43.0132,123130.0
2023-06-27 15:40:00,44.56,44.6,44.54,44.6,209450.0,43.0228,43.0614,43.0035,43.0614,209450.0
2023-06-27 15:50:00,44.59,44.65,44.57,44.63,370650.0,43.0518,43.1097,43.0325,43.0904,370650.0
2023-06-28 09:30:00,43.8,43.8,43.37,43.63,381250.0,42.289,42.289,41.8739,42.1249,381250.0
2023-06-28 09:40:00,43.63,43.79,43.47,43.47,217540.0,42.1249,42.2794,41.9704,41.9704,217540.0
2023-06-28 09:50:00,43.44,43.48,43.28,43.44,427015.0,41.9414,41.9801,41.787,41.9414,427015.0
2023-06-28 10:00:00,43.41,43.62,43.39,43.39,149250.0,41.9125,42.1152,41.8932,41.8932,149250.0
2023-06-28 10:10:00,43.36,43.36,43.19,43.3,440990.0,41.8642,41.8642,41.7001,41.8063,440990.0
2023-06-28 10:20:00,43.34,43.34,43.1,43.14,99350.0,41.8449,41.8449,41.6132,41.6518,99350.0
2023-06-28 10:30:00,43.14,43.32,43.12,43.32,170005.0,41.6518,41.8256,41.6325,41.8256,170005.0
2023-06-28 10:40:00,43.32,43.32,43.17,43.17,56065.0,41.8256,41.8256,41.6808,41.6808,56065.0
2023-06-28 10:50:00,43.17,43.22,43.13,43.14,93945.0,41.6808,41.729,41.6421,41.6518,93945.0
2023-06-28 11:00:00,43.14,43.14,43.01,43.04,76390.0,41.6518,41.6518,41.5263,41.5552,76390.0
2023-06-28 11:10:00,43.04,43.15,43.01,43.13,82545.0,41.5552,41.6614,41.5263,41.6421,82545.0
2023-06-28 11:20:00,43.14,43.17,43.05,43.07,154835.0,41.6518,41.6808,41.5649,41.5842,154835.0
2023-06-28 11:30:00,43.08,43.19,43.04,43.15,228175.0,41.5939,41.7001,41.5552,41.6614,228175.0
2023-06-28 11:40:00,43.16,43.27,43.05,43.26,115870.0,41.6711,41.7773,41.5649,41.7677,115870.0
2023-06-28 11:50:00,43.24,43.3,43.16,43.21,109665.0,41.7483,41.8063,41.6711,41.7194,109665.0
2023-06-28 12:00:00,43.2,43.25,43.17,43.22,194980.0,41.7097,41.758,41.6808,41.729,194980.0
2023-06-28 12:10:00,43.23,43.28,43.19,43.2,96950.0,41.7387,41.787,41.7001,41.7097,96950.0
2023-06-28 12:20:00,43.21,43.23,43.17,43.2,52070.0,41.7194,41.7387,41.6808,41.7097,52070.0
2023-06-28 12:30:00,43.21,43.21,43.12,43.12,15215.0,41.7194,41.7194,41.6325,41.6325,15215.0
2023-06-28 12:40:00,43.13,43.14,43.0,43.05,91100.0,41.6421,41.6518,41.5166,41.5649,91100.0
2023-06-28 12:50:00,43.06,43.06,43.0,43.05,94200.0,41.5746,41.5746,41.5166,41.5649,94200.0
2023-06-28 13:00:00,43.04,43.14,43.03,43.11,274570.0,41.5552,41.6518,41.5456,41.6228,274570.0
2023-06-28 13:10:00,43.09,43.15,43.07,43.13,32115.0,41.6035,41.6614,41.5842,41.6421,32115.0
2023-06-28 13:20:00,43.13,43.2,43.09,43.19,52205.0,41.6421,41.7097,41.6035,41.7001,52205.0
2023-06-28 13:30:00,43.2,43.2,43.14,43.19,48455.0,41.7097,41.7097,41.6518,41.7001,48455.0
2023-06-28 13:40:00,43.19,43.19,43.15,43.16,19160.0,41.7001,41.7001,41.6614,41.6711,19160.0
2023-06-28 13:50:00,43.15,43.19,43.11,43.12,112225.0,41.6614,41.7001,41.6228,41.6325,112225.0
2023-06-28 14:00:00,43.11,43.12,43.05,43.09,38390.0,41.6228,41.6325,41.5649,41.6035,38390.0
2023-06-28 14:10:00,43.09,43.16,43.08,43.11,98145.0,41.6035,41.6711,41.5939,41.6228,98145.0
2023-06-28 14:20:00,43.12,43.13,43.09,43.1,37760.0,41.6325,41.6421,41.6035,41.6132,37760.0
2023-06-28 14:30:00,43.1,43.12,43.05,43.06,60930.0,41.6132,41.6325,41.5649,41.5746,60930.0
2023-06-28 14:40:00,43.05,43.05,43.0,43.01,57355.0,41.5649,41.5649,41.5166,41.5263,57355.0
2023-06-28 14:50:00,43.02,43.02,42.97,43.01,179000.0,41.5359,41.5359,41.4877,41.5263,179000.0
2023-06-28 15:00:00,43.01,43.08,42.99,43.03,162225.0,41.5263,41.5939,41.507,41.5456,162225.0
2023-06-28 15:10:00,43.04,43.12,43.03,43.12,45340.0,41.5552,41.6325,41.5456,41.6325,45340.0
2023-06-28 15:20:00,43.12,43.21,43.11,43.13,46385.0,41.6325,41.7194,41.6228,41.6421,46385.0
2023-06-28 15:30:00,43.13,43.21,43.12,43.2,387810.0,41.6421,41.7194,41.6325,41.7097,387810.0
2023-06-28 15:40:00,43.2,43.31,43.2,43.24,131700.0,41.7097,41.8159,41.7097,41.7483,131700.0
2023-06-28 15:50:00,43.21,43.35,43.2,43.33,689780.0,41.7194,41.8545,41.7097,41.8352,689780.0
2023-06-29 09:30:00,43.32,43.33,43.0,43.1,138990.0,41.8256,41.8352,41.5166,41.6132,138990.0
2023-06-29 09:40:00,43.11,43.21,43.0,43.2,205830.0,41.6228,41.7194,41.5166,41.7097,205830.0
2023-06-29 09:50:00,43.21,43.3,43.13,43.2,111000.0,41.7194,41.8063,41.6421,41.7097,111000.0
2023-06-29 10:00:00,43.21,43.31,43.16,43.16,136250.0,41.7194,41.8159,41.6711,41.6711,136250.0
2023-06-29 10:10:00,43.16,43.33,43.16,43.3,283975.0,41.6711,41.8352,41.6711,41.8063,283975.0
2023-06-29 10:20:00,43.3,43.42,43.29,43.32,39760.0,41.8063,41.9221,41.7966,41.8256,39760.0
2023-06-29 10:30:00,43.32,43.33,43.21,43.23,75915.0,41.8256,41.8352,41.7194,41.7387,75915.0
2023-06-29 10:40:00,43.22,43.29,43.19,43.29,82250.0,41.729,41.7966,41.7001,41.7966,82250.0
2023-06-29 10:50:00,43.28,43.32,43.25,43.26,107180.0,41.787,41.8256,41.758,41.7677,107180.0
2023-06-29 11:00:00,43.25,43.28,43.21,43.27,56645.0,41.758,41.787,41.7194,41.7773,56645.0
2023-06-29 11:10:00,43.26,43.32,43.25,43.3,103595.0,41.7677,41.8256,41.758,41.8063,103595.0
2023-06-29 11:20:00,43.3,43.33,43.28,43.3,48040.0,41.8063,41.8352,41.787,41.8063,48040.0
2023-06-29 11:30:00,43.31,43.31,43.28,43.3,39755.0,41.8159,41.8159,41.787,41.8063,39755.0
2023-06-29 11:40:00,43.31,43.33,43.23,43.3,60040.0,41.8159,41.8352,41.7387,41.8063,60040.0
2023-06-29 11:50:00,43.3,43.31,43.28,43.28,42690.0,41.8063,41.8159,41.787,41.787,42690.0
2023-06-29 12:00:00,43.28,43.28,43.25,43.26,31010.0,41.787,41.787,41.758,41.7677,31010.0
2023-06-29 12:10:00,43.27,43.3,43.23,43.3,39920.0,41.7773,41.8063,41.7387,41.8063,39920.0
2023-06-29 12:20:00,43.3,43.4,43.3,43.38,36905.0,41.8063,41.9028,41.8063,41.8835,36905.0
2023-06-29 12:30:00,43.39,43.41,43.37,43.4,37365.0,41.8932,41.9125,41.8739,41.9028,37365.0
2023-06-29 12:40:00,43.4,43.4,43.33,43.35,46680.0,41.9028,41.9028,41.8352,41.8545,46680.0
2023-06-29 12:50:00,43.36,43.4,43.32,43.33,35600.0,41.8642,41.9028,41.8256,41.8352,35600.0
2023-06-29 13:00:00,43.32,43.33,43.24,43.3,25660.0,41.8256,41.8352,41.7483,41.8063,25660.0
2023-06-29 13:10:00,43.3,43.34,43.27,43.32,30045.0,41.8063,41.8449,41.7773,41.8256,30045.0
2023-06-29 13:20:00,43.31,43.32,43.2,43.24,43930.0,41.8159,41.8256,41.7097,41.7483,43930.0
2023-06-29 13:30:00,43.24,43.29,43.24,43.28,36255.0,41.7483,41.7966,41.7483,41.787,36255.0
2023-06-29 13:40:00,43.29,43.3,43.21,43.23,84535.0,41.7966,41.8063,41.7194,41.7387,84535.0
2023-06-29 13:50:00,43.24,43.28,43.22,43.24,113995.0,41.7483,41.787,41.729,41.7483,113995.0
2023-06-29 14:00:00,43.24,43.24,43.16,43.19,114625.0,41.7483,41.7483,41.6711,41.7001,114625.0
2023-06-29 14:10:00,43.18,43.28,43.17,43.26,156245.0,41.6904,41.787,41.6808,41.7677,156245.0
2023-06-29 14:20:00,43.26,43.29,43.24,43.29,164420.0,41.7677,41.7966,41.7483,41.7966,164420.0
2023-06-29 14:30:00,43.3,43.3,43.25,43.25,60985.0,41.8063,41.8063,41.758,41.758,60985.0
2023-06-29 14:40:00,43.25,43.29,43.21,43.26,78550.0,41.758,41.7966,41.7194,41.7677,78550.0
2023-06-29 14:50:00,43.26,43.29,43.25,43.28,45770.0,41.7677,41.7966,41.758,41.787,45770.0
2023-06-29 15:00:00,43.29,43.38,43.28,43.37,68180.0,41.7966,41.8835,41.787,41.8739,68180.0
2023-06-29 15:10:00,43.36,43.4,43.32,43.38,56380.0,41.8642,41.9028,41.8256,41.8835,56380.0
2023-06-29 15:20:00,43.38,43.42,43.37,43.37,80895.0,41.8835,41.9221,41.8739,41.8739,80895.0
2023-06-29 15:30:00,43.37,43.41,43.37,43.4,145820.0,41.8739,41.9125,41.8739,41.9028,145820.0
2023-06-29 15:40:00,43.39,43.41,43.39,43.4,179165.0,41.8932,41.9125,41.8932,41.9028,179165.0
2023-06-29 15:50:00,43.39,43.52,43.35,43.48,478145.0,41.8932,42.0187,41.8545,41.9801,478145.0
2023-06-30 09:30:00,43.66,43.7,43.42,43.42,118365.0,42.1539,42.1925,41.9221,41.9221,118365.0
2023-06-30 09:40:00,43.44,43.61,43.41,43.58,93335.0,41.9414,42.1056,41.9125,42.0766,93335.0
2023-06-30 09:50:00,43.56,43.58,43.49,43.49,139360.0,42.0573,42.0766,41.9897,41.9897,139360.0
2023-06-30 10:00:00,43.5,43.59,43.5,43.58,83535.0,41.9994,42.0863,41.9994,42.0766,83535.0
2023-06-30 10:10:00,43.58,43.67,43.57,43.64,118095.0,42.0766,42.1635,42.067,42.1345,118095.0
2023-06-30 10:20:00,43.64,43.7,43.61,43.68,81120.0,42.1345,42.1925,42.1056,42.1732,81120.0
2023-06-30 10:30:00,43.69,43.77,43.63,43.63,86160.0,42.1828,42.2601,42.1249,42.1249,86160.0
2023-06-30 10:40:00,43.63,43.67,43.53,43.54,321645.0,42.1249,42.1635,42.0283,42.038,321645.0
2023-06-30 10:50:00,43.54,43.63,43.53,43.59,66590.0,42.038,42.1249,42.0283,42.0863,66590.0
2023-06-30 11:00:00,43.58,43.66,43.56,43.66,66980.0,42.0766,42.1539,42.0573,42.1539,66980.0
2023-06-30 11:10:00,43.67,43.72,43.65,43.72,79135.0,42.1635,42.2118,42.1442,42.2118,79135.0
2023-06-30 11:20:00,43.72,43.72,43.67,43.71,38015.0,42.2118,42.2118,42.1635,42.2021,38015.0
2023-06-30 11:30:00,43.71,43.72,43.64,43.64,32770.0,42.2021,42.2118,42.1345,42.1345,32770.0
2023-06-30 11:40:00,43.63,43.78,43.62,43.77,267285.0,42.1249,42.2697,42.1152,42.2601,267285.0
2023-06-30 11:50:00,43.76,43.79,43.71,43.79,103190.0,42.2504,42.2794,42.2021,42.2794,103190.0
2023-06-30 12:00:00,43.79,43.87,43.78,43.86,146975.0,42.2794,42.3566,42.2697,42.347,146975.0
2023-06-30 12:10:00,43.88,44.03,43.87,44.02,88735.0,42.3663,42.5111,42.3566,42.5014,88735.0
2023-06-30 12:20:00,44.01,44.11,44.01,44.09,91655.0,42.4918,42.5883,42.4918,42.569,91655.0
2023-06-30 12:30:00,44.09,44.15,44.09,44.11,55500.0,42.569,42.6269,42.569,42.5883,55500.0
2023-06-30 12:40:00,44.11,44.13,44.09,44.12,40045.0,42.5883,42.6076,42.569,42.598,40045.0
2023-06-30 12:50:00,44.12,44.19,44.11,44.16,44295.0,42.598,42.6656,42.5883,42.6366,44295.0
2023-06-30 13:00:00,44.17,44.27,44.16,44.25,157885.0,42.6463,42.7428,42.6366,42.7235,157885.0
2023-06-30 13:10:00,44.25,44.31,44.25,44.31,31990.0,42.7235,42.7814,42.7235,42.7814,31990.0
2023-06-30 13:20:00,44.31,44.34,44.16,44.21,123420.0,42.7814,42.8104,42.6366,42.6849,123420.0
2023-06-30 13:30:00,44.22,44.28,44.22,44.24,37065.0,42.6945,42.7525,42.6945,42.7138,37065.0
2023-06-30 13:40:00,44.25,44.28,44.22,44.24,52170.0,42.7235,42.7525,42.6945,42.7138,52170.0
2023-06-30 13:50:00,44.22,44.28,44.21,44.27,50655.0,42.6945,42.7525,42.6849,42.7428,50655.0
2023-06-30 14:00:00,44.27,44.38,44.25,44.38,50435.0,42.7428,42.849,42.7235,42.849,50435.0
2023-06-30 14:10:00,44.37,44.43,44.36,44.41,59395.0,42.8394,42.8973,42.8297,42.878,59395.0
2023-06-30 14:20:00,44.41,44.41,44.34,44.35,59770.0,42.878,42.878,42.8104,42.82,59770.0
2023-06-30 14:30:00,44.35,44.43,44.34,44.41,73650.0,42.82,42.8973,42.8104,42.878,73650.0
2023-06-30 14:40:00,44.4,44.44,44.39,44.4,65320.0,42.8683,42.9069,42.8587,42.8683,65320.0
2023-06-30 14:50:00,44.4,44.44,44.38,44.4,81590.0,42.8683,42.9069,42.849,42.8683,81590.0
2023-06-30 15:00:00,44.41,44.46,44.34,44.34,68855.0,42.878,42.9263,42.8104,42.8104,68855.0
2023-06-30 15:10:00,44.33,44.35,44.28,44.3,63295.0,42.8007,42.82,42.7525,42.7718,63295.0
2023-06-30 15:20:00,44.3,44.36,44.27,44.32,96475.0,42.7718,42.8297,42.7428,42.7911,96475.0
2023-06-30 15:30:00,44.33,44.35,44.29,44.29,104070.0,42.8007,42.82,42.7621,42.7621,104070.0
2023-06-30 15:40:00,44.29,44.31,44.25,44.27,177370.0,42.7621,42.7814,42.7235,42.7428,177370.0
2023-06-30 15:50:00,44.27,44.33,44.21,44.23,763300.0,42.7428,42.8007,42.6849,42.7042,763300.0
2023-07-03 09:30:00,44.3,44.34,43.72,43.76,201590.0,42.7718,42.8104,42.2118,42.2504,201590.0
2023-07-03 09:40:00,43.75,43.75,43.52,43.58,136225.0,42.2407,42.2407,42.0187,42.0766,136225.0
2023-07-03 09:50:00,43.56,43.68,43.44,43.65,87660.0,42.0573,42.1732,41.9414,42.1442,87660.0
2023-07-03 10:00:00,43.64,43.89,43.63,43.84,88870.0,42.1345,42.3759,42.1249,42.3276,88870.0
2023-07-03 10:10:00,43.84,44.03,43.84,44.01,95630.0,42.3276,42.5111,42.3276,42.4918,95630.0
2023-07-03 10:20:00,44.02,44.24,44.01,44.23,82505.0,42.5014,42.7138,42.4918,42.7042,82505.0
2023-07-03 10:30:00,44.24,44.24,44.06,44.07,86910.0,42.7138,42.7138,42.5401,42.5497,86910.0
2023-07-03 10:40:00,44.06,44.09,43.91,43.99,80300.0,42.5401,42.569,42.3952,42.4725,80300.0
2023-07-03 10:50:00,43.99,44.02,43.92,43.92,64070.0,42.4725,42.5014,42.4049,42.4049,64070.0
2023-07-03 11:00:00,43.94,43.99,43.85,43.98,103560.0,42.4242,42.4725,42.3373,42.4628,103560.0
2023-07-03 11:10:00,43.98,44.01,43.8,43.81,104065.0,42.4628,42.4918,42.289,42.2987,104065.0
2023-07-03 11:20:00,43.8,43.94,43.78,43.94,95650.0,42.289,42.4242,42.2697,42.4242,95650.0
2023-07-03 11:30:00,43.95,44.03,43.94,44.01,74670.0,42.4338,42.5111,42.4242,42.4918,74670.0
2023-07-03 11:40:00,44.01,44.01,43.95,43.98,49085.0,42.4918,42.4918,42.4338,42.4628,49085.0
2023-07-03 11:50:00,43.99,44.03,43.96,44.01,80355.0,42.4725,42.5111,42.4435,42.4918,80355.0
2023-07-03 12:00:00,44.0,44.09,43.99,44.08,76990.0,42.4821,42.569,42.4725,42.5594,76990.0
2023-07-03 12:10:00,44.08,44.1,44.07,44.08,68430.0,42.5594,42.5787,42.5497,42.5594,68430.0
2023-07-03 12:20:00,44.09,44.14,44.08,44.13,70530.0,42.569,42.6173,42.5594,42.6076,70530.0
2023-07-03 12:30:00,44.13,44.21,44.11,44.17,79665.0,42.6076,42.6849,42.5883,42.6463,79665.0
2023-07-03 12:40:00,44.17,44.22,44.16,44.21,98080.0,42.6463,42.6945,42.6366,42.6849,98080.0
2023-07-03 12:50:00,44.2,44.26,44.11,44.19,270895.0,42.6752,42.7332,42.5883,42.6656,270895.0
2023-07-05 09:30:00,44.16,44.16,43.84,43.87,103840.0,42.6366,42.6366,42.3276,42.3566,103840.0
2023-07-05 09:40:00,43.83,43.9,43.65,43.74,69020.0,42.318,42.3856,42.1442,42.2311,69020.0
2023-07-05 09:50:00,43.77,43.87,43.63,43.63,33630.0,42.2601,42.3566,42.1249,42.1249,33630.0
2023-07-05 10:00:00,43.6,43.75,43.59,43.73,87190.0,42.0959,42.2407,42.0863,42.2214,87190.0
2023-07-05 10:10:00,43.75,43.82,43.71,43.75,78590.0,42.2407,42.3083,42.2021,42.2407,78590.0
2023-07-05 10:20:00,43.76,43.81,43.74,43.8,79655.0,42.2504,42.2987,42.2311,42.289,79655.0
2023-07-05 10:30:00,43.8,43.88,43.78,43.83,55495.0,42.289,42.3663,42.2697,42.318,55495.0
2023-07-05 10:40:00,43.85,43.89,43.77,43.85,55950.0,42.3373,42.3759,42.2601,42.3373,55950.0
2023-07-05 10:50:00,43.85,43.91,43.81,43.91,32350.0,42.3373,42.3952,42.2987,42.3952,32350.0
2023-07-05 11:00:00,43.92,43.95,43.85,43.85,32705.0,42.4049,42.4338,42.3373,42.3373,32705.0
2023-07-05 11:10:00,43.85,43.89,43.79,43.84,38845.0,42.3373,42.3759,42.2794,42.3276,38845.0
2023-07-05 11:20:00,43.84,43.86,43.79,43.85,46895.0,42.3276,42.347,42.2794,42.3373,46895.0
2023-07-05 11:30:00,43.83,43.83,43.79,43.8,28255.0,42.318,42.318,42.2794,42.289,28255.0
2023-07-05 11:40:00,43.81,43.83,43.74,43.75,40610.0,42.2987,42.318,42.2311,42.2407,40610.0
2023-07-05 11:50:00,43.73,43.78,43.7,43.78,54375.0,42.2214,42.2697,42.1925,42.2697,54375.0
2023-07-05 12:00:00,43.76,43.78,43.75,43.76,24500.0,42.2504,42.2697,42.2407,42.2504,24500.0
2023-07-05 12:10:00,43.78,43.78,43.66,43.68,53495.0,42.2697,42.2697,42.1539,42.1732,53495.0
2023-07-05 12:20:00,43.68,43.77,43.67,43.76,70400.0,42.1732,42.2601,42.1635,42.2504,70400.0
2023-07-05 12:30:00,43.77,43.77,43.67,43.69,34575.0,42.2601,42.2601,42.1635,42.1828,34575.0
2023-07-05 12:40:00,43.68,43.77,43.68,43.77,50650.0,42.1732,42.2601,42.1732,42.2601,50650.0
2023-07-05 12:50:00,43.78,43.78,43.72,43.74,26000.0,42.2697,42.2697,42.2118,42.2311,26000.0
2023-07-05 13:00:00,43.74,43.79,43.74,43.76,32775.0,42.2311,42.2794,42.2311,42.2504,32775.0
2023-07-05 13:10:00,43.76,43.85,43.74,43.85,38155.0,42.2504,42.3373,42.2311,42.3373,38155.0
2023-07-05 13:20:00,43.85,43.88,43.84,43.88,37000.0,42.3373,42.3663,42.3276,42.3663,37000.0
2023-07-05 13:30:00,43.88,43.92,43.85,43.91,58455.0,42.3663,42.4049,42.3373,42.3952,58455.0
2023-07-05 13:40:00,43.9,43.9,43.84,43.87,31875.0,42.3856,42.3856,42.3276,42.3566,31875.0
2023-07-05 13:50:00,43.87,43.89,43.85,43.88,27180.0,42.3566,42.3759,42.3373,42.3663,27180.0
2023-07-05 14:00:00,43.87,43.9,43.84,43.86,32715.0,42.3566,42.3856,42.3276,42.347,32715.0
2023-07-05 14:10:00,43.86,43.86,43.79,43.79,42340.0,42.347,42.347,42.2794,42.2794,42340.0
2023-07-05 14:20:00,43.79,43.83,43.74,43.82,31725.0,42.2794,42.318,42.2311,42.3083,31725.0
2023-07-05 14:30:00,43.81,43.92,43.81,43.92,34725.0,42.2987,42.4049,42.2987,42.4049,34725.0
2023-07-05 14:40:00,43.92,43.96,43.88,43.96,42370.0,42.4049,42.4435,42.3663,42.4435,42370.0
2023-07-05 14:50:00,43.94,44.04,43.93,44.04,67695.0,42.4242,42.5207,42.4145,42.5207,67695.0
2023-07-05 15:00:00,44.04,44.05,43.97,43.98,73210.0,42.5207,42.5304,42.4532,42.4628,73210.0
2023-07-05 15:10:00,43.99,44.06,43.96,44.04,68035.0,42.4725,42.5401,42.4435,42.5207,68035.0
2023-07-05 15:20:00,44.03,44.05,43.99,44.04,49720.0,42.5111,42.5304,42.4725,42.5207,49720.0
2023-07-05 15:30:00,44.04,44.07,44.02,44.05,76535.0,42.5207,42.5497,42.5014,42.5304,76535.0
2023-07-05 15:40:00,44.05,44.07,44.03,44.06,104670.0,42.5304,42.5497,42.5111,42.5401,104670.0
2023-07-05 15:50:00,44.07,44.12,44.03,44.09,346270.0,42.5497,42.598,42.5111,42.569,346270.0
2023-07-06 09:30:00,43.74,44.19,43.6,44.11,307720.0,42.2311,42.6656,42.0959,42.5883,307720.0
2023-07-06 09:40:00,44.09,44.09,43.77,44.03,108345.0,42.569,42.569,42.2601,42.5111,108345.0
2023-07-06 09:50:00,44.0,44.06,43.95,43.96,46650.0,42.4821,42.5401,42.4338,42.4435,46650.0
2023-07-06 10:00:00,43.96,43.99,43.9,43.94,42535.0,42.4435,42.4725,42.3856,42.4242,42535.0
2023-07-06 10:10:00,43.96,44.02,43.94,43.97,77740.0,42.4435,42.5014,42.4242,42.4532,77740.0
2023-07-06 10:20:00,43.97,43.98,43.82,43.84,42610.0,42.4532,42.4628,42.3083,42.3276,42610.0
2023-07-06 10:30:00,43.85,43.92,43.8,43.83,43395.0,42.3373,42.4049,42.289,42.318,43395.0
2023-07-06 10:40:00,43.85,43.9,43.82,43.89,125470.0,42.3373,42.3856,42.3083,42.3759,125470.0
2023-07-06 10:50:00,43.88,43.98,43.86,43.95,42330.0,42.3663,42.4628,42.347,42.4338,42330.0
2023-07-06 11:00:00,43.96,43.97,43.9,43.9,32580.0,42.4435,42.4532,42.3856,42.3856,32580.0
2023-07-06 11:10:00,43.88,43.88,43.81,43.85,17800.0,42.3663,42.3663,42.2987,42.3373,17800.0
2023-07-06 11:20:00,43.85,43.89,43.77,43.77,61105.0,42.3373,42.3759,42.2601,42.2601,61105.0
2023-07-06 11:30:00,43.77,43.88,43.76,43.82,40080.0,42.2601,42.3663,42.2504,42.3083,40080.0
2023-07-06 11:40:00,43.8,43.91,43.8,43.88,19515.0,42.289,42.3952,42.289,42.3663,19515.0
2023-07-06 11:50:00,43.85,43.88,43.84,43.86,19125.0,42.3373,42.3663,42.3276,42.347,19125.0
2023-07-06 12:00:00,43.84,43.86,43.77,43.8,37025.0,42.3276,42.347,42.2601,42.289,37025.0
2023-07-06 12:10:00,43.79,43.83,43.77,43.79,24970.0,42.2794,42.318,42.2601,42.2794,24970.0
2023-07-06 12:20:00,43.8,43.86,43.8,43.85,23425.0,42.289,42.347,42.289,42.3373,23425.0
2023-07-06 12:30:00,43.84,43.86,43.8,43.8,24160.0,42.3276,42.347,42.289,42.289,24160.0
2023-07-06 12:40:00,43.82,43.82,43.78,43.79,30800.0,42.3083,42.3083,42.2697,42.2794,30800.0
2023-07-06 12:50:00,43.78,43.82,43.75,43.76,29285.0,42.2697,42.3083,42.2407,42.2504,29285.0
2023-07-06 13:00:00,43.76,43.92,43.75,43.89,43270.0,42.2504,42.4049,42.2407,42.3759,43270.0
2023-07-06 13:10:00,43.91,43.91,43.81,43.84,22775.0,42.3952,42.3952,42.2987,42.3276,22775.0
2023-07-06 13:20:00,43.83,43.85,43.81,43.82,22730.0,42.318,42.3373,42.2987,42.3083,22730.0
2023-07-06 13:30:00,43.81,43.86,43.81,43.86,22315.0,42.2987,42.347,42.2987,42.347,22315.0
2023-07-06 13:40:00,43.85,43.86,43.78,43.8,30505.0,42.3373,42.347,42.2697,42.289,30505.0
2023-07-06 13:50:00,43.8,43.84,43.77,43.83,34220.0,42.289,42.3276,42.2601,42.318,34220.0
2023-07-06 14:00:00,43.83,43.86,43.8,43.83,47350.0,42.318,42.347,42.289,42.318,47350.0
2023-07-06 14:10:00,43.83,43.84,43.78,43.82,40100.0,42.318,42.3276,42.2697,42.3083,40100.0
2023-07-06 14:20:00,43.83,43.85,43.81,43.84,27955.0,42.318,42.3373,42.2987,42.3276,27955.0
2023-07-06 14:30:00,43.83,43.85,43.81,43.85,34630.0,42.318,42.3373,42.2987,42.3373,34630.0
2023-07-06 14:40:00,43.85,43.85,43.79,43.83,43175.0,42.3373,42.3373,42.2794,42.318,43175.0
2023-07-06 14:50:00,43.83,43.86,43.82,43.85,28300.0,42.318,42.347,42.3083,42.3373,28300.0
2023-07-06 15:00:00,43.86,43.86,43.81,43.81,24415.0,42.347,42.347,42.2987,42.2987,24415.0
2023-07-06 15:10:00,43.81,43.81,43.73,43.78,47685.0,42.2987,42.2987,42.2214,42.2697,47685.0
2023-07-06 15:20:00,43.78,43.79,43.76,43.78,34795.0,42.2697,42.2794,42.2504,42.2697,34795.0
2023-07-06 15:30:00,43.77,43.78,43.72,43.75,59375.0,42.2601,42.2697,42.2118,42.2407,59375.0
2023-07-06 15:40:00,43.75,43.75,43.62,43.69,87885.0,42.2407,42.2407,42.1152,42.1828,87885.0
2023-07-06 15:50:00,43.68,43.8,43.67,43.78,550420.0,42.1732,42.289,42.1635,42.2697,550420.0
2023-07-07 09:30:00,43.6,43.8,43.56,43.71,123595.0,42.0959,42.289,42.0573,42.2021,123595.0
2023-07-07 09:40:00,43.73,43.75,43.44,43.53,60680.0,42.2214,42.2407,41.9414,42.0283,60680.0
2023-07-07 09:50:00,43.53,43.56,43.49,43.51,87770.0,42.0283,42.0573,41.9897,42.009,87770.0
2023-07-07 10:00:00,43.55,43.57,43.51,43.54,86130.0,42.0476,42.067,42.009,42.038,86130.0
2023-07-07 10:10:00,43.54,43.54,43.35,43.42,78000.0,42.038,42.038,41.8545,41.9221,78000.0
2023-07-07 10:20:00,43.44,43.5,43.37,43.46,235210.0,41.9414,41.9994,41.8739,41.9608,235210.0
2023-07-07 10:30:00,43.46,43.5,43.43,43.43,87530.0,41.9608,41.9994,41.9318,41.9318,87530.0
2023-07-07 10:40:00,43.43,43.57,43.43,43.54,221675.0,41.9318,42.067,41.9318,42.038,221675.0
2023-07-07 10:50:00,43.58,43.59,43.49,43.49,110940.0,42.0766,42.0863,41.9897,41.9897,110940.0
2023-07-07 11:00:00,43.5,43.58,43.49,43.53,65020.0,41.9994,42.0766,41.9897,42.0283,65020.0
2023-07-07 11:10:00,43.5,43.57,43.48,43.52,48250.0,41.9994,42.067,41.9801,42.0187,48250.0
2023-07-07 11:20:00,43.52,43.7,43.52,43.59,46240.0,42.0187,42.1925,42.0187,42.0863,46240.0
2023-07-07 11:30:00,43.58,43.66,43.57,43.59,27450.0,42.0766,42.1539,42.067,42.0863,27450.0
2023-07-07 11:40:00,43.59,43.62,43.55,43.59,47585.0,42.0863,42.1152,42.0476,42.0863,47585.0
2023-07-07 11:50:00,43.57,43.58,43.47,43.49,68630.0,42.067,42.0766,41.9704,41.9897,68630.0
2023-07-07 12:00:00,43.47,43.48,43.32,43.38,81750.0,41.9704,41.9801,41.8256,41.8835,81750.0
2023-07-07 12:10:00,43.4,43.6,43.4,43.57,53965.0,41.9028,42.0959,41.9028,42.067,53965.0
2023-07-07 12:20:00,43.57,43.58,43.47,43.5,79135.0,42.067,42.0766,41.9704,41.9994,79135.0
2023-07-07 12:30:00,43.49,43.56,43.48,43.51,89310.0,41.9897,42.0573,41.9801,42.009,89310.0
2023-07-07 12:40:00,43.5,43.57,43.5,43.51,34315.0,41.9994,42.067,41.9994,42.009,34315.0
2023-07-07 12:50:00,43.5,43.57,43.49,43.55,93770.0,41.9994,42.067,41.9897,42.0476,93770.0
2023-07-07 13:00:00,43.55,43.63,43.53,43.59,45900.0,42.0476,42.1249,42.0283,42.0863,45900.0
2023-07-07 13:10:00,43.59,43.59,43.52,43.54,46540.0,42.0863,42.0863,42.0187,42.038,46540.0
2023-07-07 13:20:00,43.54,43.58,43.5,43.54,42195.0,42.038,42.0766,41.9994,42.038,42195.0
2023-07-07 13:30:00,43.54,43.56,43.51,43.56,63950.0,42.038,42.0573,42.009,42.0573,63950.0
2023-07-07 13:40:00,43.56,43.57,43.53,43.57,28750.0,42.0573,42.067,42.0283,42.067,28750.0
2023-07-07 13:50:00,43.55,43.55,43.49,43.51,36815.0,42.0476,42.0476,41.9897,42.009,36815.0
2023-07-07 14:00:00,43.5,43.5,43.39,43.43,70345.0,41.9994,41.9994,41.8932,41.9318,70345.0
2023-07-07 14:10:00,43.41,43.47,43.41,43.46,58010.0,41.9125,41.9704,41.9125,41.9608,58010.0
2023-07-07 14:20:00,43.45,43.53,43.45,43.53,51895.0,41.9511,42.0283,41.9511,42.0283,51895.0
2023-07-07 14:30:00,43.54,43.55,43.46,43.47,74280.0,42.038,42.0476,41.9608,41.9704,74280.0
2023-07-07 14:40:00,43.47,43.49,43.44,43.46,117090.0,41.9704,41.9897,41.9414,41.9608,117090.0
2023-07-07 14:50:00,43.46,43.48,43.44,43.47,37185.0,41.9608,41.9801,41.9414,41.9704,37185.0
2023-07-07 15:00:00,43.48,43.54,43.47,43.47,47585.0,41.9801,42.038,41.9704,41.9704,47585.0
2023-07-07 15:10:00,43.47,43.55,43.46,43.51,103515.0,41.9704,42.0476,41.9608,42.009,103515.0
2023-07-07 15:20:00,43.5,43.54,43.5,43.51,48475.0,41.9994,42.038,41.9994,42.009,48475.0
2023-07-07 15:30:00,43.51,43.53,43.45,43.46,146515.0,42.009,42.0283,41.9511,41.9608,146515.0
2023-07-07 15:40:00,43.46,43.48,43.33,43.35,199665.0,41.9608,41.9801,41.8352,41.8545,199665.0
2023-07-07 15:50:00,43.35,43.4,43.32,43.38,655010.0,41.8545,41.9028,41.8256,41.8835,655010.0
2023-07-10 09:30:00,43.35,43.76,43.35,43.7,135530.0,41.8545,42.2504,41.8545,42.1925,135530.0
2023-07-10 09:40:00,43.76,44.07,43.74,44.07,168675.0,42.2504,42.5497,42.2311,42.5497,168675.0
2023-07-10 09:50:00,44.07,44.26,44.04,44.25,153725.0,42.5497,42.7332,42.5207,42.7235,153725.0
2023-07-10 10:00:00,44.23,44.25,43.98,43.98,41810.0,42.7042,42.7235,42.4628,42.4628,41810.0
2023-07-10 10:10:00,43.97,44.0,43.83,43.95,88120.0,42.4532,42.4821,42.318,42.4338,88120.0
2023-07-10 10:20:00,43.92,43.92,43.79,43.8,46910.0,42.4049,42.4049,42.2794,42.289,46910.0
2023-07-10 10:30:00,43.81,43.89,43.77,43.88,94545.0,42.2987,42.3759,42.2601,42.3663,94545.0
2023-07-10 10:40:00,43.89,43.89,43.78,43.83,179955.0,42.3759,42.3759,42.2697,42.318,179955.0
2023-07-10 10:50:00,43.82,43.84,43.7,43.71,73080.0,42.3083,42.3276,42.1925,42.2021,73080.0
2023-07-10 11:00:00,43.73,43.76,43.64,43.76,111345.0,42.2214,42.2504,42.1345,42.2504,111345.0
2023-07-10 11:10:00,43.76,43.84,43.65,43.77,206700.0,42.2504,42.3276,42.1442,42.2601,206700.0
2023-07-10 11:20:00,43.78,43.92,43.76,43.86,67710.0,42.2697,42.4049,42.2504,42.347,67710.0
2023-07-10 11:30:00,43.85,43.91,43.81,43.88,48590.0,42.3373,42.3952,42.2987,42.3663,48590.0
2023-07-10 11:40:00,43.9,44.0,43.88,43.91,212745.0,42.3856,42.4821,42.3663,42.3952,212745.0
2023-07-10 11:50:00,43.88,44.1,43.88,44.07,54715.0,42.3663,42.5787,42.3663,42.5497,54715.0
2023-07-10 12:00:00,44.07,44.07,43.84,43.84,57025.0,42.5497,42.5497,42.3276,42.3276,57025.0
2023-07-10 12:10:00,43.84,43.98,43.8,43.98,96470.0,42.3276,42.4628,42.289,42.4628,96470.0
2023-07-10 12:20:00,43.98,44.0,43.93,43.94,69435.0,42.4628,42.4821,42.4145,42.4242,69435.0
2023-07-10 12:30:00,43.94,43.97,43.89,43.89,46355.0,42.4242,42.4532,42.3759,42.3759,46355.0
2023-07-10 12:40:00,43.89,44.01,43.86,44.01,46460.0,42.3759,42.4918,42.347,42.4918,46460.0
2023-07-10 12:50:00,44.0,44.01,43.95,44.0,38720.0,42.4821,42.4918,42.4338,42.4821,38720.0
2023-07-10 13:00:00,43.98,44.05,43.95,44.05,28105.0,42.4628,42.5304,42.4338,42.5304,28105.0
2023-07-10 13:10:00,44.05,44.09,44.04,44.05,31925.0,42.5304,42.569,42.5207,42.5304,31925.0
2023-07-10 13:20:00,44.06,44.06,43.98,43.99,23325.0,42.5401,42.5401,42.4628,42.4725,23325.0
2023-07-10 13:30:00,43.99,44.08,43.98,44.05,78940.0,42.4725,42.5594,42.4628,42.5304,78940.0
2023-07-10 13:40:00,44.05,44.1,44.05,44.09,27125.0,42.5304,42.5787,42.5304,42.569,27125.0
2023-07-10 13:50:00,44.1,44.15,44.08,44.1,26295.0,42.5787,42.6269,42.5594,42.5787,26295.0
2023-07-10 14:00:00,44.11,44.13,44.08,44.08,41600.0,42.5883,42.6076,42.5594,42.5594,41600.0
2023-07-10 14:10:00,44.06,44.07,44.03,44.03,38155.0,42.5401,42.5497,42.5111,42.5111,38155.0
2023-07-10 14:20:00,44.01,44.07,44.0,44.06,39090.0,42.4918,42.5497,42.4821,42.5401,39090.0
2023-07-10 14:30:00,44.06,44.06,43.98,43.99,70650.0,42.5401,42.5401,42.4628,42.4725,70650.0
2023-07-10 14:40:00,44.0,44.03,43.97,43.98,31835.0,42.4821,42.5111,42.4532,42.4628,31835.0
2023-07-10 14:50:00,43.98,44.02,43.97,44.0,39400.0,42.4628,42.5014,42.4532,42.4821,39400.0
2023-07-10 15:00:00,44.0,44.01,43.95,43.99,52100.0,42.4821,42.4918,42.4338,42.4725,52100.0
2023-07-10 15:10:00,43.99,44.02,43.95,44.01,72250.0,42.4725,42.5014,42.4338,42.4918,72250.0
2023-07-10 15:20:00,44.02,44.09,44.02,44.08,43095.0,42.5014,42.569,42.5014,42.5594,43095.0
2023-07-10 15:30:00,44.08,44.15,44.08,44.13,85460.0,42.5594,42.6269,42.5594,42.6076,85460.0
2023-07-10 15:40:00,44.13,44.14,44.09,44.12,114725.0,42.6076,42.6173,42.569,42.598,114725.0
2023-07-10 15:50:00,44.12,44.26,44.1,44.26,494825.0,42.598,42.7332,42.5787,42.7332,494825.0
2023-07-11 09:30:00,44.33,44.45,44.29,44.39,81930.0,42.8007,42.9166,42.7621,42.8587,81930.0
2023-07-11 09:40:00,44.39,44.47,44.34,44.45,46585.0,42.8587,42.9359,42.8104,42.9166,46585.0
2023-07-11 09:50:00,44.48,44.6,44.44,44.58,102880.0,42.9456,43.0614,42.9069,43.0421,102880.0
2023-07-11 10:00:00,44.58,44.65,44.49,44.52,50615.0,43.0421,43.1097,42.9552,42.9842,50615.0
2023-07-11 10:10:00,44.51,44.51,44.34,44.36,400195.0,42.9745,42.9745,42.8104,42.8297,400195.0
2023-07-11 10:20:00,44.37,44.46,44.36,44.44,47280.0,42.8394,42.9263,42.8297,42.9069,47280.0
2023-07-11 10:30:00,44.43,44.54,44.4,44.47,57570.0,42.8973,43.0035,42.8683,42.9359,57570.0
2023-07-11 10:40:00,44.47,44.58,44.47,44.51,36845.0,42.9359,43.0421,42.9359,42.9745,36845.0
2023-07-11 10:50:00,44.53,44.56,44.44,44.47,72015.0,42.9938,43.0228,42.9069,42.9359,72015.0
2023-07-11 11:00:00,44.47,44.48,44.38,44.45,40075.0,42.9359,42.9456,42.849,42.9166,40075.0
2023-07-11 11:10:00,44.45,44.47,44.41,44.43,35065.0,42.9166,42.9359,42.878,42.8973,35065.0
2023-07-11 11:20:00,44.42,44.44,44.34,44.34,62045.0,42.8876,42.9069,42.8104,42.8104,62045.0
2023-07-11 11:30:00,44.33,44.42,44.32,44.41,61775.0,42.8007,42.8876,42.7911,42.878,61775.0
2023-07-11 11:40:00,44.42,44.44,44.4,44.42,33705.0,42.8876,42.9069,42.8683,42.8876,33705.0
2023-07-11 11:50:00,44.43,44.57,44.42,44.57,87485.0,42.8973,43.0325,42.8876,43.0325,87485.0
2023-07-11 12:00:00,44.59,44.68,44.53,44.65,216270.0,43.0518,43.1387,42.9938,43.1097,216270.0
2023-07-11 12:10:00,44.65,44.72,44.65,44.71,116130.0,43.1097,43.1773,43.1097,43.1676,116130.0
2023-07-11 12:20:00,44.69,44.69,44.61,44.64,49985.0,43.1483,43.1483,43.0711,43.1,49985.0
2023-07-11 12:30:00,44.64,44.65,44.6,44.64,46390.0,43.1,43.1097,43.0614,43.1,46390.0
2023-07-11 12:40:00,44.63,44.74,44.63,44.72,62190.0,43.0904,43.1966,43.0904,43.1773,62190.0
2023-07-11 12:50:00,44.73,44.78,44.67,44.72,45440.0,43.1869,43.2352,43.129,43.1773,45440.0
2023-07-11 13:00:00,44.72,44.72,44.68,44.7,24860.0,43.1773,43.1773,43.1387,43.158,24860.0
2023-07-11 13:10:00,44.69,44.69,44.6,44.61,34400.0,43.1483,43.1483,43.0614,43.0711,34400.0
2023-07-11 13:20:00,44.59,44.68,44.59,44.62,74840.0,43.0518,43.1387,43.0518,43.0807,74840.0
2023-07-11 13:30:00,44.61,44.65,44.59,44.65,39530.0,43.0711,43.1097,43.0518,43.1097,39530.0
2023-07-11 13:40:00,44.66,44.66,44.57,44.62,39845.0,43.1194,43.1194,43.0325,43.0807,39845.0
2023-07-11 13:50:00,44.65,44.65,44.58,44.61,32810.0,43.1097,43.1097,43.0421,43.0711,32810.0
2023-07-11 14:00:00,44.63,44.64,44.58,44.61,51735.0,43.0904,43.1,43.0421,43.0711,51735.0
2023-07-11 14:10:00,44.6,44.62,44.59,44.6,149375.0,43.0614,43.0807,43.0518,43.0614,149375.0
2023-07-11 14:20:00,44.59,44.65,44.58,44.63,74325.0,43.0518,43.1097,43.0421,43.0904,74325.0
2023-07-11 14:30:00,44.64,44.64,44.6,44.61,34090.0,43.1,43.1,43.0614,43.0711,34090.0
2023-07-11 14:40:00,44.61,44.67,44.61,44.61,188320.0,43.0711,43.129,43.0711,43.0711,188320.0
2023-07-11 14:50:00,44.61,44.62,44.48,44.58,49155.0,43.0711,43.0807,42.9456,43.0421,49155.0
2023-07-11 15:00:00,44.58,44.61,44.51,44.51,37275.0,43.0421,43.0711,42.9745,42.9745,37275.0
2023-07-11 15:10:00,44.5,44.52,44.45,44.52,75160.0,42.9649,42.9842,42.9166,42.9842,75160.0
2023-07-11 15:20:00,44.52,44.59,44.52,44.59,102965.0,42.9842,43.0518,42.9842,43.0518,102965.0
2023-07-11 15:30:00,44.57,44.64,44.53,44.54,569270.0,43.0325,43.1,42.9938,43.0035,569270.0
2023-07-11 15:40:00,44.51,44.61,44.48,44.6,170785.0,42.9745,43.0711,42.9456,43.0614,170785.0
2023-07-11 15:50:00,44.6,44.62,44.47,44.61,492570.0,43.0614,43.0807,42.9359,43.0711,492570.0
2023-07-12 09:30:00,44.98,45.08,44.74,44.96,184290.0,43.4283,43.5249,43.1966,43.409,184290.0
2023-07-12 09:40:00,44.96,44.96,44.78,44.82,51340.0,43.409,43.409,43.2352,43.2738,51340.0
2023-07-12 09:50:00,44.8,44.95,44.76,44.84,30750.0,43.2545,43.3994,43.2159,43.2931,30750.0
2023-07-12 10:00:00,44.84,44.85,44.69,44.71,65510.0,43.2931,43.3028,43.1483,43.1676,65510.0
2023-07-12 10:10:00,44.7,44.75,44.63,44.63,46445.0,43.158,43.2063,43.0904,43.0904,46445.0
2023-07-12 10:20:00,44.64,44.72,44.62,44.7,31115.0,43.1,43.1773,43.0807,43.158,31115.0
2023-07-12 10:30:00,44.7,44.72,44.62,44.63,38430.0,43.158,43.1773,43.0807,43.0904,38430.0
2023-07-12 10:40:00,44.65,44.69,44.6,44.64,45350.0,43.1097,43.1483,43.0614,43.1,45350.0
2023-07-12 10:50:00,44.62,44.65,44.57,44.63,38585.0,43.0807,43.1097,43.0325,43.0904,38585.0
2023-07-12 11:00:00,44.64,44.72,44.61,44.62,39395.0,43.1,43.1773,43.0711,43.0807,39395.0
2023-07-12 11:10:00,44.61,44.71,44.6,44.71,39140.0,43.0711,43.1676,43.0614,43.1676,39140.0
2023-07-12 11:20:00,44.71,44.71,44.59,44.59,51045.0,43.1676,43.1676,43.0518,43.0518,51045.0
2023-07-12 11:30:00,44.58,44.6,44.47,44.49,48075.0,43.0421,43.0614,42.9359,42.9552,48075.0
2023-07-12 11:40:00,44.5,44.56,44.4,44.55,69385.0,42.9649,43.0228,42.8683,43.0132,69385.0
2023-07-12 11:50:00,44.56,44.57,44.44,44.44,24500.0,43.0228,43.0325,42.9069,42.9069,24500.0
2023-07-12 12:00:00,44.46,44.49,44.4,44.41,48320.0,42.9263,42.9552,42.8683,42.878,48320.0
2023-07-12 12:10:00,44.38,44.44,44.36,44.36,32505.0,42.849,42.9069,42.8297,42.8297,32505.0
2023-07-12 12:20:00,44.37,44.42,44.37,44.42,94735.0,42.8394,42.8876,42.8394,42.8876,94735.0
2023-07-12 12:30:00,44.42,44.53,44.42,44.52,84010.0,42.8876,42.9938,42.8876,42.9842,84010.0
2023-07-12 12:40:00,44.51,44.52,44.5,44.52,27295.0,42.9745,42.9842,42.9649,42.9842,27295.0
2023-07-12 12:50:00,44.5,44.52,44.44,44.46,24845.0,42.9649,42.9842,42.9069,42.9263,24845.0
2023-07-12 13:00:00,44.46,44.47,44.43,44.45,26980.0,42.9263,42.9359,42.8973,42.9166,26980.0
2023-07-12 13:10:00,44.45,44.45,44.37,44.4,44250.0,42.9166,42.9166,42.8394,42.8683,44250.0
2023-07-12 13:20:00,44.41,44.53,44.41,44.5,29605.0,42.878,42.9938,42.878,42.9649,29605.0
2023-07-12 13:30:00,44.49,44.53,44.47,44.52,24480.0,42.9552,42.9938,42.9359,42.9842,24480.0
2023-07-12 13:40:00,44.51,44.53,44.44,44.45,21500.0,42.9745,42.9938,42.9069,42.9166,21500.0
2023-07-12 13:50:00,44.46,44.48,44.42,44.43,37215.0,42.9263,42.9456,42.8876,42.8973,37215.0
2023-07-12 14:00:00,44.43,44.51,44.4,44.49,33125.0,42.8973,42.9745,42.8683,42.9552,33125.0
2023-07-12 14:10:00,44.5,44.55,44.5,44.53,36910.0,42.9649,43.0132,42.9649,42.9938,36910.0
2023-07-12 14:20:00,44.51,44.52,44.48,44.49,24730.0,42.9745,42.9842,42.9456,42.9552,24730.0
2023-07-12 14:30:00,44.48,44.52,44.48,44.49,42280.0,42.9456,42.9842,42.9456,42.9552,42280.0
2023-07-12 14:40:00,44.48,44.48,44.42,44.43,31715.0,42.9456,42.9456,42.8876,42.8973,31715.0
2023-07-12 14:50:00,44.43,44.45,44.41,44.43,34745.0,42.8973,42.9166,42.878,42.8973,34745.0
2023-07-12 15:00:00,44.42,44.44,44.4,44.4,43645.0,42.8876,42.9069,42.8683,42.8683,43645.0
2023-07-12 15:10:00,44.4,44.4,44.35,44.36,45560.0,42.8683,42.8683,42.82,42.8297,45560.0
2023-07-12 15:20:00,44.36,44.36,44.21,44.28,60425.0,42.8297,42.8297,42.6849,42.7525,60425.0
2023-07-12 15:30:00,44.27,44.33,44.24,44.3,72880.0,42.7428,42.8007,42.7138,42.7718,72880.0
2023-07-12 15:40:00,44.3,44.36,44.27,44.27,166310.0,42.7718,42.8297,42.7428,42.7428,166310.0
2023-07-12 15:50:00,44.25,44.26,44.14,44.16,467805.0,42.7235,42.7332,42.6173,42.6366,467805.0
2023-07-13 09:30:00,44.06,44.06,43.63,43.79,252820.0,42.5401,42.5401,42.1249,42.2794,252820.0
2023-07-13 09:40:00,43.76,43.86,43.66,43.84,72460.0,42.2504,42.347,42.1539,42.3276,72460.0
2023-07-13 09:50:00,43.84,43.95,43.84,43.95,62990.0,42.3276,42.4338,42.3276,42.4338,62990.0
2023-07-13 10:00:00,43.95,43.95,43.79,43.79,56450.0,42.4338,42.4338,42.2794,42.2794,56450.0
2023-07-13 10:10:00,43.79,43.81,43.67,43.68,80235.0,42.2794,42.2987,42.1635,42.1732,80235.0
2023-07-13 10:20:00,43.69,43.69,43.56,43.61,52480.0,42.1828,42.1828,42.0573,42.1056,52480.0
2023-07-13 10:30:00,43.61,43.7,43.59,43.6,65960.0,42.1056,42.1925,42.0863,42.0959,65960.0
2023-07-13 10:40:00,43.6,43.64,43.51,43.52,49485.0,42.0959,42.1345,42.009,42.0187,49485.0
2023-07-13 10:50:00,43.51,43.6,43.49,43.6,62655.0,42.009,42.0959,41.9897,42.0959,62655.0
2023-07-13 11:00:00,43.6,43.66,43.57,43.65,43520.0,42.0959,42.1539,42.067,42.1442,43520.0
2023-07-13 11:10:00,43.65,43.67,43.6,43.67,30785.0,42.1442,42.1635,42.0959,42.1635,30785.0
2023-07-13 11:20:00,43.66,43.7,43.62,43.67,84525.0,42.1539,42.1925,42.1152,42.1635,84525.0
2023-07-13 11:30:00,43.67,43.68,43.56,43.63,46415.0,42.1635,42.1732,42.0573,42.1249,46415.0
2023-07-13 11:40:00,43.61,43.62,43.53,43.59,69305.0,42.1056,42.1152,42.0283,42.0863,69305.0
2023-07-13 11:50:00,43.59,43.63,43.57,43.6,35110.0,42.0863,42.1249,42.067,42.0959,35110.0
2023-07-13 12:00:00,43.6,43.6,43.52,43.52,46440.0,42.0959,42.0959,42.0187,42.0187,46440.0
2023-07-13 12:10:00,43.52,43.59,43.5,43.59,45135.0,42.0187,42.0863,41.9994,42.0863,45135.0
2023-07-13 12:20:00,43.58,43.58,43.54,43.58,27375.0,42.0766,42.0766,42.038,42.0766,27375.0
2023-07-13 12:30:00,43.56,43.58,43.54,43.54,29725.0,42.0573,42.0766,42.038,42.038,29725.0
2023-07-13 12:40:00,43.55,43.56,43.51,43.52,39665.0,42.0476,42.0573,42.009,42.0187,39665.0
2023-07-13 12:50:00,43.52,43.54,43.43,43.44,60050.0,42.0187,42.038,41.9318,41.9414,60050.0
2023-07-13 13:00:00,43.45,43.45,43.31,43.31,86215.0,41.9511,41.9511,41.8159,41.8159,86215.0
2023-07-13 13:10:00,43.32,43.46,43.31,43.46,38750.0,41.8256,41.9608,41.8159,41.9608,38750.0
2023-07-13 13:20:00,43.44,43.49,43.41,43.46,34585.0,41.9414,41.9897,41.9125,41.9608,34585.0
2023-07-13 13:30:00,43.46,43.51,43.41,43.44,35905.0,41.9608,42.009,41.9125,41.9414,35905.0
2023-07-13 13:40:00,43.44,43.49,43.44,43.49,27585.0,41.9414,41.9897,41.9414,41.9897,27585.0
2023-07-13 13:50:00,43.49,43.51,43.45,43.47,32385.0,41.9897,42.009,41.9511,41.9704,32385.0
2023-07-13 14:00:00,43.47,43.49,43.44,43.48,52035.0,41.9704,41.9897,41.9414,41.9801,52035.0
2023-07-13 14:10:00,43.48,43.49,43.44,43.47,40565.0,41.9801,41.9897,41.9414,41.9704,40565.0
2023-07-13 14:20:00,43.47,43.48,43.41,43.44,45150.0,41.9704,41.9801,41.9125,41.9414,45150.0
2023-07-13 14:30:00,43.43,43.47,43.41,43.42,38280.0,41.9318,41.9704,41.9125,41.9221,38280.0
2023-07-13 14:40:00,43.41,43.42,43.39,43.41,36320.0,41.9125,41.9221,41.8932,41.9125,36320.0
2023-07-13 14:50:00,43.41,43.44,43.4,43.42,47250.0,41.9125,41.9414,41.9028,41.9221,47250.0
2023-07-13 15:00:00,43.42,43.46,43.38,43.43,53710.0,41.9221,41.9608,41.8835,41.9318,53710.0
2023-07-13 15:10:00,43.42,43.47,43.39,43.41,43460.0,41.9221,41.9704,41.8932,41.9125,43460.0
2023-07-13 15:20:00,43.39,43.42,43.38,43.4,55090.0,41.8932,41.9221,41.8835,41.9028,55090.0
2023-07-13 15:30:00,43.4,43.43,43.33,43.36,100500.0,41.9028,41.9318,41.8352,41.8642,100500.0
2023-07-13 15:40:00,43.36,43.48,43.34,43.35,184920.0,41.8642,41.9801,41.8449,41.8545,184920.0
2023-07-13 15:50:00,43.35,43.43,43.22,43.27,574100.0,41.8545,41.9318,41.729,41.7773,574100.0
2023-07-14 09:30:00,43.43,43.68,43.31,43.68,145365.0,41.9318,42.1732,41.8159,42.1732,145365.0
2023-07-14 09:40:00,43.68,43.68,43.5,43.57,41050.0,42.1732,42.1732,41.9994,42.067,41050.0
2023-07-14 09:50:00,43.56,43.68,43.55,43.57,74405.0,42.0573,42.1732,42.0476,42.067,74405.0
2023-07-14 10:00:00,43.54,43.66,43.51,43.58,82950.0,42.038,42.1539,42.009,42.0766,82950.0
2023-07-14 10:10:00,43.6,43.62,43.55,43.56,84200.0,42.0959,42.1152,42.0476,42.0573,84200.0
2023-07-14 10:20:00,43.57,43.6,43.4,43.53,120215.0,42.067,42.0959,41.9028,42.0283,120215.0
2023-07-14 10:30:00,43.53,43.62,43.48,43.48,62955.0,42.0283,42.1152,41.9801,41.9801,62955.0
2023-07-14 10:40:00,43.5,43.54,43.45,43.46,96560.0,41.9994,42.038,41.9511,41.9608,96560.0
2023-07-14 10:50:00,43.45,43.6,43.4,43.59,174435.0,41.9511,42.0959,41.9028,42.0863,174435.0
2023-07-14 11:00:00,43.6,43.63,43.54,43.6,86525.0,42.0959,42.1249,42.038,42.0959,86525.0
2023-07-14 11:10:00,43.59,43.61,43.52,43.61,68990.0,42.0863,42.1056,42.0187,42.1056,68990.0
2023-07-14 11:20:00,43.6,43.63,43.58,43.61,65665.0,42.0959,42.1249,42.0766,42.1056,65665.0
2023-07-14 11:30:00,43.62,43.68,43.59,43.6,32950.0,42.1152,42.1732,42.0863,42.0959,32950.0
2023-07-14 11:40:00,43.58,43.58,43.45,43.47,53100.0,42.0766,42.0766,41.9511,41.9704,53100.0
2023-07-14 11:50:00,43.46,43.48,43.45,43.48,94695.0,41.9608,41.9801,41.9511,41.9801,94695.0
2023-07-14 12:00:00,43.48,43.54,43.47,43.52,47490.0,41.9801,42.038,41.9704,42.0187,47490.0
2023-07-14 12:10:00,43.53,43.53,43.43,43.48,57410.0,42.0283,42.0283,41.9318,41.9801,57410.0
2023-07-14 12:20:00,43.47,43.51,43.45,43.46,56800.0,41.9704,42.009,41.9511,41.9608,56800.0
2023-07-14 12:30:00,43.45,43.48,43.41,43.42,49525.0,41.9511,41.9801,41.9125,41.9221,49525.0
2023-07-14 12:40:00,43.41,43.46,43.4,43.44,43240.0,41.9125,41.9608,41.9028,41.9414,43240.0
2023-07-14 12:50:00,43.44,43.46,43.4,43.4,44385.0,41.9414,41.9608,41.9028,41.9028,44385.0
2023-07-14 13:00:00,43.4,43.44,43.4,43.41,26335.0,41.9028,41.9414,41.9028,41.9125,26335.0
2023-07-14 13:10:00,43.42,43.45,43.39,43.42,29040.0,41.9221,41.9511,41.8932,41.9221,29040.0
2023-07-14 13:20:00,43.42,43.42,43.31,43.32,27530.0,41.9221,41.9221,41.8159,41.8256,27530.0
2023-07-14 13:30:00,43.33,43.33,43.24,43.24,33665.0,41.8352,41.8352,41.7483,41.7483,33665.0
2023-07-14 13:40:00,43.26,43.29,43.23,43.23,31940.0,41.7677,41.7966,41.7387,41.7387,31940.0
2023-07-14 13:50:00,43.23,43.26,43.18,43.21,57635.0,41.7387,41.7677,41.6904,41.7194,57635.0
2023-07-14 14:00:00,43.2,43.24,43.19,43.19,25245.0,41.7097,41.7483,41.7001,41.7001,25245.0
2023-07-14 14:10:00,43.19,43.27,43.19,43.25,31730.0,41.7001,41.7773,41.7001,41.758,31730.0
2023-07-14 14:20:00,43.25,43.25,43.18,43.19,37115.0,41.758,41.758,41.6904,41.7001,37115.0
2023-07-14 14:30:00,43.19,43.23,43.13,43.14,54075.0,41.7001,41.7387,41.6421,41.6518,54075.0
2023-07-14 14:40:00,43.15,43.17,43.11,43.11,56055.0,41.6614,41.6808,41.6228,41.6228,56055.0
2023-07-14 14:50:00,43.11,43.14,43.08,43.11,80325.0,41.6228,41.6518,41.5939,41.6228,80325.0
2023-07-14 15:00:00,43.11,43.13,43.08,43.1,98390.0,41.6228,41.6421,41.5939,41.6132,98390.0
2023-07-14 15:10:00,43.09,43.11,43.04,43.1,122470.0,41.6035,41.6228,41.5552,41.6132,122470.0
2023-07-14 15:20:00,43.09,43.1,43.03,43.07,69780.0,41.6035,41.6132,41.5456,41.5842,69780.0
2023-07-14 15:30:00,43.08,43.1,43.05,43.1,74265.0,41.5939,41.6132,41.5649,41.6132,74265.0
2023-07-14 15:40:00,43.1,43.1,42.96,43.0,309140.0,41.6132,41.6132,41.478,41.5166,309140.0
2023-07-14 15:50:00,43.0,43.03,42.91,42.99,441055.0,41.5166,41.5456,41.4297,41.507,441055.0
2023-07-17 09:30:00,42.56,42.57,41.63,42.18,435840.0,41.0918,41.1015,40.1939,40.7249,435840.0
2023-07-17 09:40:00,42.2,42.34,41.98,42.18,349245.0,40.7442,40.8794,40.5318,40.7249,349245.0
2023-07-17 09:50:00,42.18,42.39,42.08,42.36,138145.0,40.7249,40.9277,40.6284,40.8987,138145.0
2023-07-17 10:00:00,42.36,42.53,42.28,42.46,145085.0,40.8987,41.0628,40.8215,40.9952,145085.0
2023-07-17 10:10:00,42.45,42.61,42.37,42.61,213175.0,40.9856,41.1401,40.9084,41.1401,213175.0
2023-07-17 10:20:00,42.61,42.73,42.57,42.73,207920.0,41.1401,41.2559,41.1015,41.2559,207920.0
2023-07-17 10:30:00,42.73,42.74,42.63,42.66,106060.0,41.2559,41.2656,41.1594,41.1884,106060.0
2023-07-17 10:40:00,42.65,42.68,42.54,42.57,122915.0,41.1787,41.2077,41.0725,41.1015,122915.0
2023-07-17 10:50:00,42.56,42.56,42.27,42.3,96025.0,41.0918,41.0918,40.8118,40.8408,96025.0
2023-07-17 11:00:00,42.27,42.39,42.25,42.39,86340.0,40.8118,40.9277,40.7925,40.9277,86340.0
2023-07-17 11:10:00,42.39,42.41,42.33,42.38,56665.0,40.9277,40.947,40.8697,40.918,56665.0
2023-07-17 11:20:00,42.38,42.4,42.34,42.4,64670.0,40.918,40.9373,40.8794,40.9373,64670.0
2023-07-17 11:30:00,42.39,42.39,42.3,42.32,84810.0,40.9277,40.9277,40.8408,40.8601,84810.0
2023-07-17 11:40:00,42.33,42.39,42.28,42.39,57315.0,40.8697,40.9277,40.8215,40.9277,57315.0
2023-07-17 11:50:00,42.38,42.42,42.37,42.42,53330.0,40.918,40.9566,40.9084,40.9566,53330.0
2023-07-17 12:00:00,42.41,42.41,42.34,42.36,45045.0,40.947,40.947,40.8794,40.8987,45045.0
2023-07-17 12:10:00,42.37,42.56,42.37,42.56,49555.0,40.9084,41.0918,40.9084,41.0918,49555.0
2023-07-17 12:20:00,42.57,42.64,42.56,42.62,95410.0,41.1015,41.169,41.0918,41.1497,95410.0
2023-07-17 12:30:00,42.61,42.62,42.45,42.45,73270.0,41.1401,41.1497,40.9856,40.9856,73270.0
2023-07-17 12:40:00,42.45,42.46,42.37,42.38,78985.0,40.9856,40.9952,40.9084,40.918,78985.0
2023-07-17 12:50:00,42.37,42.43,42.37,42.41,73335.0,40.9084,40.9663,40.9084,40.947,73335.0
2023-07-17 13:00:00,42.4,42.41,42.31,42.31,58760.0,40.9373,40.947,40.8504,40.8504,58760.0
2023-07-17 13:10:00,42.32,42.33,42.25,42.26,43105.0,40.8601,40.8697,40.7925,40.8021,43105.0
2023-07-17 13:20:00,42.25,42.42,42.22,42.39,61365.0,40.7925,40.9566,40.7635,40.9277,61365.0
2023-07-17 13:30:00,42.39,42.45,42.38,42.44,62185.0,40.9277,40.9856,40.918,40.9759,62185.0
2023-07-17 13:40:00,42.43,42.44,42.33,42.38,123645.0,40.9663,40.9759,40.8697,40.918,123645.0
2023-07-17 13:50:00,42.38,42.38,42.24,42.26,55925.0,40.918,40.918,40.7828,40.8021,55925.0
2023-07-17 14:00:00,42.28,42.3,42.22,42.22,49690.0,40.8215,40.8408,40.7635,40.7635,49690.0
2023-07-17 14:10:00,42.21,42.24,42.15,42.18,74510.0,40.7539,40.7828,40.6959,40.7249,74510.0
2023-07-17 14:20:00,42.18,42.23,42.18,42.19,89785.0,40.7249,40.7732,40.7249,40.7346,89785.0
2023-07-17 14:30:00,42.19,42.19,42.09,42.11,51380.0,40.7346,40.7346,40.638,40.6573,51380.0
2023-07-17 14:40:00,42.1,42.16,42.08,42.14,60845.0,40.6477,40.7056,40.6284,40.6863,60845.0
2023-07-17 14:50:00,42.14,42.21,42.14,42.17,69420.0,40.6863,40.7539,40.6863,40.7153,69420.0
2023-07-17 15:00:00,42.17,42.18,42.14,42.17,74450.0,40.7153,40.7249,40.6863,40.7153,74450.0
2023-07-17 15:10:00,42.16,42.26,42.14,42.26,121160.0,40.7056,40.8021,40.6863,40.8021,121160.0
2023-07-17 15:20:00,42.26,42.41,42.22,42.37,161575.0,40.8021,40.947,40.7635,40.9084,161575.0
2023-07-17 15:30:00,42.36,42.36,42.26,42.29,125290.0,40.8987,40.8987,40.8021,40.8311,125290.0
2023-07-17 15:40:00,42.28,42.29,42.18,42.23,224320.0,40.8215,40.8311,40.7249,40.7732,224320.0
2023-07-17 15:50:00,42.22,42.27,42.12,42.15,770170.0,40.7635,40.8118,40.667,40.6959,770170.0
2023-07-18 09:30:00,42.05,42.49,41.99,42.3,309710.0,40.5994,41.0242,40.5415,40.8408,309710.0
2023-07-18 09:40:00,42.32,42.52,42.31,42.47,192480.0,40.8601,41.0532,40.8504,41.0049,192480.0
2023-07-18 09:50:00,42.48,42.5,42.23,42.23,83810.0,41.0146,41.0339,40.7732,40.7732,83810.0
2023-07-18 10:00:00,42.25,42.37,42.17,42.26,123170.0,40.7925,40.9084,40.7153,40.8021,123170.0
2023-07-18 10:10:00,42.26,42.32,42.19,42.21,139295.0,40.8021,40.8601,40.7346,40.7539,139295.0
2023-07-18 10:20:00,42.21,42.55,42.21,42.55,79805.0,40.7539,41.0821,40.7539,41.0821,79805.0
2023-07-18 10:30:00,42.54,42.58,42.45,42.54,94870.0,41.0725,41.1111,40.9856,41.0725,94870.0
2023-07-18 10:40:00,42.55,42.59,42.5,42.52,98485.0,41.0821,41.1208,41.0339,41.0532,98485.0
2023-07-18 10:50:00,42.5,42.61,42.47,42.61,158230.0,41.0339,41.1401,41.0049,41.1401,158230.0
2023-07-18 11:00:00,42.61,42.65,42.51,42.65,120680.0,41.1401,41.1787,41.0435,41.1787,120680.0
2023-07-18 11:10:00,42.65,42.83,42.63,42.76,193740.0,41.1787,41.3525,41.1594,41.2849,193740.0
2023-07-18 11:20:00,42.76,42.82,42.65,42.67,59755.0,41.2849,41.3428,41.1787,41.198,59755.0
2023-07-18 11:30:00,42.64,42.64,42.48,42.48,41935.0,41.169,41.169,41.0146,41.0146,41935.0
2023-07-18 11:40:00,42.48,42.56,42.4,42.4,94155.0,41.0146,41.0918,40.9373,40.9373,94155.0
2023-07-18 11:50:00,42.4,42.44,42.35,42.4,57475.0,40.9373,40.9759,40.889,40.9373,57475.0
2023-07-18 12:00:00,42.41,42.41,42.2,42.21,62855.0,40.947,40.947,40.7442,40.7539,62855.0
2023-07-18 12:10:00,42.2,42.21,42.13,42.17,105975.0,40.7442,40.7539,40.6766,40.7153,105975.0
2023-07-18 12:20:00,42.16,42.18,42.05,42.09,65780.0,40.7056,40.7249,40.5994,40.638,65780.0
2023-07-18 12:30:00,42.08,42.09,42.0,42.03,95770.0,40.6284,40.638,40.5511,40.5801,95770.0
2023-07-18 12:40:00,42.02,42.15,42.0,42.15,120180.0,40.5704,40.6959,40.5511,40.6959,120180.0
2023-07-18 12:50:00,42.16,42.21,42.11,42.18,36335.0,40.7056,40.7539,40.6573,40.7249,36335.0
2023-07-18 13:00:00,42.17,42.23,42.15,42.18,32785.0,40.7153,40.7732,40.6959,40.7249,32785.0
2023-07-18 13:10:00,42.18,42.21,42.15,42.19,30455.0,40.7249,40.7539,40.6959,40.7346,30455.0
2023-07-18 13:20:00,42.2,42.23,42.18,42.2,36455.0,40.7442,40.7732,40.7249,40.7442,36455.0
2023-07-18 13:30:00,42.21,42.24,42.14,42.23,57380.0,40.7539,40.7828,40.6863,40.7732,57380.0
2023-07-18 13:40:00,42.24,42.26,42.19,42.2,38985.0,40.7828,40.8021,40.7346,40.7442,38985.0
2023-07-18 13:50:00,42.2,42.25,42.2,42.24,37980.0,40.7442,40.7925,40.7442,40.7828,37980.0
2023-07-18 14:00:00,42.25,42.3,42.24,42.24,58730.0,40.7925,40.8408,40.7828,40.7828,58730.0
2023-07-18 14:10:00,42.22,42.22,42.11,42.12,32605.0,40.7635,40.7635,40.6573,40.667,32605.0
2023-07-18 14:20:00,42.12,42.19,42.1,42.18,42450.0,40.667,40.7346,40.6477,40.7249,42450.0
2023-07-18 14:30:00,42.19,42.21,42.1,42.1,43475.0,40.7346,40.7539,40.6477,40.6477,43475.0
2023-07-18 14:40:00,42.08,42.16,42.08,42.13,48080.0,40.6284,40.7056,40.6284,40.6766,48080.0
2023-07-18 14:50:00,42.14,42.19,42.12,42.19,72455.0,40.6863,40.7346,40.667,40.7346,72455.0
2023-07-18 15:00:00,42.19,42.21,42.15,42.21,42710.0,40.7346,40.7539,40.6959,40.7539,42710.0
2023-07-18 15:10:00,42.21,42.28,42.2,42.24,85855.0,40.7539,40.8215,40.7442,40.7828,85855.0
2023-07-18 15:20:00,42.24,42.3,42.22,42.3,80175.0,40.7828,40.8408,40.7635,40.8408,80175.0
2023-07-18 15:30:00,42.3,42.39,42.3,42.38,155155.0,40.8408,40.9277,40.8408,40.918,155155.0
2023-07-18 15:40:00,42.38,42.48,42.38,42.45,223540.0,40.918,41.0146,40.918,40.9856,223540.0
2023-07-18 15:50:00,42.45,42.52,42.41,42.43,670215.0,40.9856,41.0532,40.947,40.9663,670215.0
2023-07-19 09:30:00,42.57,43.11,42.51,42.6,255520.0,41.1015,41.6228,41.0435,41.1304,255520.0
2023-07-19 09:40:00,42.6,42.62,42.31,42.42,186470.0,41.1304,41.1497,40.8504,40.9566,186470.0
2023-07-19 09:50:00,42.46,42.55,42.4,42.52,137045.0,40.9952,41.0821,40.9373,41.0532,137045.0
2023-07-19 10:00:00,42.5,42.5,42.27,42.34,73385.0,41.0339,41.0339,40.8118,40.8794,73385.0
2023-07-19 10:10:00,42.35,42.48,42.31,42.45,116530.0,40.889,41.0146,40.8504,40.9856,116530.0
2023-07-19 10:20:00,42.45,42.52,42.38,42.5,63390.0,40.9856,41.0532,40.918,41.0339,63390.0
2023-07-19 10:30:00,42.49,42.51,42.37,42.37,123215.0,41.0242,41.0435,40.9084,40.9084,123215.0
2023-07-19 10:40:00,42.36,42.48,42.33,42.46,74805.0,40.8987,41.0146,40.8697,40.9952,74805.0
2023-07-19 10:50:00,42.42,42.46,42.3,42.37,175810.0,40.9566,40.9952,40.8408,40.9084,175810.0
2023-07-19 11:00:00,42.36,42.37,42.22,42.23,128525.0,40.8987,40.9084,40.7635,40.7732,128525.0
2023-07-19 11:10:00,42.25,42.34,42.21,42.22,48220.0,40.7925,40.8794,40.7539,40.7635,48220.0
2023-07-19 11:20:00,42.2,42.29,42.19,42.29,132965.0,40.7442,40.8311,40.7346,40.8311,132965.0
2023-07-19 11:30:00,42.3,42.33,42.24,42.27,78585.0,40.8408,40.8697,40.7828,40.8118,78585.0
2023-07-19 11:40:00,42.28,42.28,42.2,42.24,44205.0,40.8215,40.8215,40.7442,40.7828,44205.0
2023-07-19 11:50:00,42.24,42.24,42.19,42.22,51940.0,40.7828,40.7828,40.7346,40.7635,51940.0
2023-07-19 12:00:00,42.22,42.27,42.13,42.27,105435.0,40.7635,40.8118,40.6766,40.8118,105435.0
2023-07-19 12:10:00,42.25,42.37,42.21,42.31,95090.0,40.7925,40.9084,40.7539,40.8504,95090.0
2023-07-19 12:20:00,42.31,42.38,42.29,42.37,74035.0,40.8504,40.918,40.8311,40.9084,74035.0
2023-07-19 12:30:00,42.37,42.38,42.25,42.26,121090.0,40.9084,40.918,40.7925,40.8021,121090.0
2023-07-19 12:40:00,42.26,42.34,42.24,42.32,65270.0,40.8021,40.8794,40.7828,40.8601,65270.0
2023-07-19 12:50:00,42.32,42.38,42.27,42.37,63750.0,40.8601,40.918,40.8118,40.9084,63750.0
2023-07-19 13:00:00,42.38,42.42,42.35,42.42,75535.0,40.918,40.9566,40.889,40.9566,75535.0
2023-07-19 13:10:00,42.42,42.52,42.4,42.41,61555.0,40.9566,41.0532,40.9373,40.947,61555.0
2023-07-19 13:20:00,42.4,42.41,42.34,42.41,33855.0,40.9373,40.947,40.8794,40.947,33855.0
2023-07-19 13:30:00,42.4,42.42,42.34,42.38,56090.0,40.9373,40.9566,40.8794,40.918,56090.0
2023-07-19 13:40:00,42.38,42.41,42.36,42.39,53485.0,40.918,40.947,40.8987,40.9277,53485.0
2023-07-19 13:50:00,42.4,42.42,42.38,42.42,69650.0,40.9373,40.9566,40.918,40.9566,69650.0
2023-07-19 14:00:00,42.42,42.45,42.36,42.37,100445.0,40.9566,40.9856,40.8987,40.9084,100445.0
2023-07-19 14:10:00,42.38,42.38,42.3,42.37,116700.0,40.918,40.918,40.8408,40.9084,116700.0
2023-07-19 14:20:00,42.37,42.45,42.37,42.44,55485.0,40.9084,40.9856,40.9084,40.9759,55485.0
2023-07-19 14:30:00,42.45,42.46,42.42,42.42,119310.0,40.9856,40.9952,40.9566,40.9566,119310.0
2023-07-19 14:40:00,42.43,42.46,42.4,42.4,44875.0,40.9663,40.9952,40.9373,40.9373,44875.0
2023-07-19 14:50:00,42.4,42.44,42.39,42.42,53710.0,40.9373,40.9759,40.9277,40.9566,53710.0
2023-07-19 15:00:00,42.44,42.47,42.42,42.47,27590.0,40.9759,41.0049,40.9566,41.0049,27590.0
2023-07-19 15:10:00,42.48,42.48,42.36,42.36,107780.0,41.0146,41.0146,40.8987,40.8987,107780.0
2023-07-19 15:20:00,42.36,42.37,42.31,42.32,75645.0,40.8987,40.9084,40.8504,40.8601,75645.0
2023-07-19 15:30:00,42.32,42.32,42.2,42.23,123405.0,40.8601,40.8601,40.7442,40.7732,123405.0
2023-07-19 15:40:00,42.24,42.25,42.14,42.23,311520.0,40.7828,40.7925,40.6863,40.7732,311520.0
2023-07-19 15:50:00,42.23,42.29,42.14,42.23,768830.0,40.7732,40.8311,40.6863,40.7732,768830.0
2023-07-20 09:30:00,42.13,42.45,42.09,42.38,395220.0,40.6766,40.9856,40.638,40.918,395220.0
2023-07-20 09:40:00,42.38,42.5,42.2,42.4,125175.0,40.918,41.0339,40.7442,40.9373,125175.0
2023-07-20 09:50:00,42.41,42.48,42.27,42.45,90300.0,40.947,41.0146,40.8118,40.9856,90300.0
2023-07-20 10:00:00,42.45,42.48,42.31,42.4,92900.0,40.9856,41.0146,40.8504,40.9373,92900.0
2023-07-20 10:10:00,42.41,42.53,42.39,42.48,119295.0,40.947,41.0628,40.9277,41.0146,119295.0
2023-07-20 10:20:00,42.48,42.67,42.43,42.65,123175.0,41.0146,41.198,40.9663,41.1787,123175.0
2023-07-20 10:30:00,42.68,42.71,42.6,42.64,112525.0,41.2077,41.2366,41.1304,41.169,112525.0
2023-07-20 10:40:00,42.61,42.71,42.54,42.7,75655.0,41.1401,41.2366,41.0725,41.227,75655.0
2023-07-20 10:50:00,42.71,42.74,42.64,42.68,106595.0,41.2366,41.2656,41.169,41.2077,106595.0
2023-07-20 11:00:00,42.68,42.71,42.62,42.67,84650.0,41.2077,41.2366,41.1497,41.198,84650.0
2023-07-20 11:10:00,42.68,42.81,42.68,42.81,106085.0,41.2077,41.3332,41.2077,41.3332,106085.0
2023-07-20 11:20:00,42.82,42.89,42.77,42.83,120065.0,41.3428,41.4104,41.2946,41.3525,120065.0
2023-07-20 11:30:00,42.84,42.91,42.79,42.84,132230.0,41.3621,41.4297,41.3139,41.3621,132230.0
2023-07-20 11:40:00,42.85,42.86,42.72,42.76,193840.0,41.3718,41.3815,41.2463,41.2849,193840.0
2023-07-20 11:50:00,42.76,42.76,42.61,42.61,90880.0,41.2849,41.2849,41.1401,41.1401,90880.0
2023-07-20 12:00:00,42.62,42.64,42.59,42.63,85060.0,41.1497,41.169,41.1208,41.1594,85060.0
2023-07-20 12:10:00,42.62,42.69,42.57,42.67,103250.0,41.1497,41.2173,41.1015,41.198,103250.0
2023-07-20 12:20:00,42.67,42.75,42.66,42.69,130735.0,41.198,41.2752,41.1884,41.2173,130735.0
2023-07-20 12:30:00,42.69,42.73,42.63,42.65,65200.0,41.2173,41.2559,41.1594,41.1787,65200.0
2023-07-20 12:40:00,42.64,42.68,42.61,42.67,61545.0,41.169,41.2077,41.1401,41.198,61545.0
2023-07-20 12:50:00,42.68,42.77,42.63,42.77,128485.0,41.2077,41.2946,41.1594,41.2946,128485.0
2023-07-20 13:00:00,42.76,42.78,42.7,42.78,76455.0,41.2849,41.3042,41.227,41.3042,76455.0
2023-07-20 13:10:00,42.78,42.88,42.78,42.85,64965.0,41.3042,41.4008,41.3042,41.3718,64965.0
2023-07-20 13:20:00,42.86,42.91,42.82,42.87,55685.0,41.3815,41.4297,41.3428,41.3911,55685.0
2023-07-20 13:30:00,42.87,42.92,42.85,42.92,90595.0,41.3911,41.4394,41.3718,41.4394,90595.0
2023-07-20 13:40:00,42.92,42.92,42.79,42.82,146310.0,41.4394,41.4394,41.3139,41.3428,146310.0
2023-07-20 13:50:00,42.83,42.87,42.79,42.84,168310.0,41.3525,41.3911,41.3139,41.3621,168310.0
2023-07-20 14:00:00,42.83,42.84,42.78,42.82,76315.0,41.3525,41.3621,41.3042,41.3428,76315.0
2023-07-20 14:10:00,42.82,42.85,42.8,42.84,117585.0,41.3428,41.3718,41.3235,41.3621,117585.0
2023-07-20 14:20:00,42.84,42.89,42.83,42.86,111135.0,41.3621,41.4104,41.3525,41.3815,111135.0
2023-07-20 14:30:00,42.86,42.98,42.86,42.93,105425.0,41.3815,41.4973,41.3815,41.449,105425.0
2023-07-20 14:40:00,42.92,43.03,42.91,42.99,108235.0,41.4394,41.5456,41.4297,41.507,108235.0
2023-07-20 14:50:00,43.0,43.02,42.92,42.98,103955.0,41.5166,41.5359,41.4394,41.4973,103955.0
2023-07-20 15:00:00,42.99,43.02,42.98,43.02,89165.0,41.507,41.5359,41.4973,41.5359,89165.0
2023-07-20 15:10:00,43.02,43.07,43.02,43.06,179680.0,41.5359,41.5842,41.5359,41.5746,179680.0
2023-07-20 15:20:00,43.06,43.09,42.83,42.86,138050.0,41.5746,41.6035,41.3525,41.3815,138050.0
2023-07-20 15:30:00,42.87,42.89,42.75,42.76,97850.0,41.3911,41.4104,41.2752,41.2849,97850.0
2023-07-20 15:40:00,42.76,42.86,42.75,42.83,154585.0,41.2849,41.3815,41.2752,41.3525,154585.0
2023-07-20 15:50:00,42.83,42.93,42.8,42.87,515075.0,41.3525,41.449,41.3235,41.3911,515075.0
2023-07-21 09:30:00,42.76,43.13,42.62,43.13,272040.0,41.2849,41.6421,41.1497,41.6421,272040.0
2023-07-21 09:40:00,43.12,43.18,43.03,43.16,74295.0,41.6325,41.6904,41.5456,41.6711,74295.0
2023-07-21 09:50:00,43.16,43.2,43.03,43.09,50545.0,41.6711,41.7097,41.5456,41.6035,50545.0
2023-07-21 10:00:00,43.07,43.17,42.99,43.16,82450.0,41.5842,41.6808,41.507,41.6711,82450.0
2023-07-21 10:10:00,43.18,43.28,43.17,43.26,100185.0,41.6904,41.787,41.6808,41.7677,100185.0
2023-07-21 10:20:00,43.27,43.29,43.04,43.12,60135.0,41.7773,41.7966,41.5552,41.6325,60135.0
2023-07-21 10:30:00,43.12,43.13,43.06,43.1,93780.0,41.6325,41.6421,41.5746,41.6132,93780.0
2023-07-21 10:40:00,43.1,43.21,43.1,43.18,60680.0,41.6132,41.7194,41.6132,41.6904,60680.0
2023-07-21 10:50:00,43.17,43.28,43.16,43.28,106090.0,41.6808,41.787,41.6711,41.787,106090.0
2023-07-21 11:00:00,43.27,43.41,43.27,43.33,58725.0,41.7773,41.9125,41.7773,41.8352,58725.0
2023-07-21 11:10:00,43.32,43.33,43.26,43.3,61805.0,41.8256,41.8352,41.7677,41.8063,61805.0
2023-07-21 11:20:00,43.28,43.32,43.26,43.31,47680.0,41.787,41.8256,41.7677,41.8159,47680.0
2023-07-21 11:30:00,43.32,43.36,43.27,43.33,55045.0,41.8256,41.8642,41.7773,41.8352,55045.0
2023-07-21 11:40:00,43.33,43.37,43.3,43.34,65060.0,41.8352,41.8739,41.8063,41.8449,65060.0
2023-07-21 11:50:00,43.35,43.35,43.27,43.28,72710.0,41.8545,41.8545,41.7773,41.787,72710.0
2023-07-21 12:00:00,43.27,43.34,43.24,43.34,59975.0,41.7773,41.8449,41.7483,41.8449,59975.0
2023-07-21 12:10:00,43.3,43.45,43.29,43.43,94295.0,41.8063,41.9511,41.7966,41.9318,94295.0
2023-07-21 12:20:00,43.44,43.44,43.34,43.36,41480.0,41.9414,41.9414,41.8449,41.8642,41480.0
2023-07-21 12:30:00,43.36,43.39,43.31,43.34,34240.0,41.8642,41.8932,41.8159,41.8449,34240.0
2023-07-21 12:40:00,43.34,43.36,43.29,43.36,38540.0,41.8449,41.8642,41.7966,41.8642,38540.0
2023-07-21 12:50:00,43.36,43.38,43.24,43.25,149935.0,41.8642,41.8835,41.7483,41.758,149935.0
2023-07-21 13:00:00,43.25,43.43,43.24,43.42,58670.0,41.758,41.9318,41.7483,41.9221,58670.0
2023-07-21 13:10:00,43.43,43.45,43.36,43.37,33710.0,41.9318,41.9511,41.8642,41.8739,33710.0
2023-07-21 13:20:00,43.36,43.37,43.35,43.35,36885.0,41.8642,41.8739,41.8545,41.8545,36885.0
2023-07-21 13:30:00,43.35,43.39,43.34,43.37,46020.0,41.8545,41.8932,41.8449,41.8739,46020.0
2023-07-21 13:40:00,43.37,43.4,43.35,43.39,44485.0,41.8739,41.9028,41.8545,41.8932,44485.0
2023-07-21 13:50:00,43.4,43.4,43.32,43.34,54785.0,41.9028,41.9028,41.8256,41.8449,54785.0
2023-07-21 14:00:00,43.35,43.35,43.29,43.33,46900.0,41.8545,41.8545,41.7966,41.8352,46900.0
2023-07-21 14:10:00,43.34,43.36,43.31,43.33,43610.0,41.8449,41.8642,41.8159,41.8352,43610.0
2023-07-21 14:20:00,43.34,43.37,43.32,43.37,54100.0,41.8449,41.8739,41.8256,41.8739,54100.0
2023-07-21 14:30:00,43.39,43.41,43.36,43.41,39335.0,41.8932,41.9125,41.8642,41.9125,39335.0
2023-07-21 14:40:00,43.41,43.46,43.4,43.43,35000.0,41.9125,41.9608,41.9028,41.9318,35000.0
2023-07-21 14:50:00,43.44,43.46,43.4,43.4,37445.0,41.9414,41.9608,41.9028,41.9028,37445.0
2023-07-21 15:00:00,43.4,43.4,43.35,43.36,69935.0,41.9028,41.9028,41.8545,41.8642,69935.0
2023-07-21 15:10:00,43.37,43.46,43.37,43.44,76665.0,41.8739,41.9608,41.8739,41.9414,76665.0
2023-07-21 15:20:00,43.44,43.44,43.33,43.35,77425.0,41.9414,41.9414,41.8352,41.8545,77425.0
2023-07-21 15:30:00,43.36,43.36,43.21,43.21,121920.0,41.8642,41.8642,41.7194,41.7194,121920.0
2023-07-21 15:40:00,43.22,43.22,43.15,43.19,119955.0,41.729,41.729,41.6614,41.7001,119955.0
2023-07-21 15:50:00,43.18,43.25,43.12,43.13,547905.0,41.6904,41.758,41.6325,41.6421,547905.0
2023-07-24 09:30:00,43.31,43.46,43.12,43.18,160455.0,41.8159,41.9608,41.6325,41.6904,160455.0
2023-07-24 09:40:00,43.21,43.22,42.87,42.89,108775.0,41.7194,41.729,41.3911,41.4104,108775.0
2023-07-24 09:50:00,42.89,42.94,42.76,42.79,75925.0,41.4104,41.4587,41.2849,41.3139,75925.0
2023-07-24 10:00:00,42.8,42.94,42.78,42.91,87100.0,41.3235,41.4587,41.3042,41.4297,87100.0
2023-07-24 10:10:00,42.91,42.98,42.85,42.98,65480.0,41.4297,41.4973,41.3718,41.4973,65480.0
2023-07-24 10:20:00,42.97,42.98,42.85,42.94,55905.0,41.4877,41.4973,41.3718,41.4587,55905.0
2023-07-24 10:30:00,42.91,42.94,42.84,42.87,58920.0,41.4297,41.4587,41.3621,41.3911,58920.0
2023-07-24 10:40:00,42.88,42.99,42.85,42.98,60000.0,41.4008,41.507,41.3718,41.4973,60000.0
2023-07-24 10:50:00,42.99,43.03,42.92,42.95,189585.0,41.507,41.5456,41.4394,41.4683,189585.0
2023-07-24 11:00:00,42.94,43.1,42.86,43.07,90425.0,41.4587,41.6132,41.3815,41.5842,90425.0
2023-07-24 11:10:00,43.07,43.16,43.01,43.11,61740.0,41.5842,41.6711,41.5263,41.6228,61740.0
2023-07-24 11:20:00,43.09,43.19,43.07,43.19,70130.0,41.6035,41.7001,41.5842,41.7001,70130.0
2023-07-24 11:30:00,43.19,43.21,43.06,43.12,110350.0,41.7001,41.7194,41.5746,41.6325,110350.0
2023-07-24 11:40:00,43.13,43.22,43.11,43.21,62450.0,41.6421,41.729,41.6228,41.7194,62450.0
2023-07-24 11:50:00,43.22,43.33,43.2,43.28,59410.0,41.729,41.8352,41.7097,41.787,59410.0
2023-07-24 12:00:00,43.29,43.29,43.14,43.14,49995.0,41.7966,41.7966,41.6518,41.6518,49995.0
2023-07-24 12:10:00,43.14,43.16,43.13,43.16,27375.0,41.6518,41.6711,41.6421,41.6711,27375.0
2023-07-24 12:20:00,43.14,43.26,43.12,43.22,37540.0,41.6518,41.7677,41.6325,41.729,37540.0
2023-07-24 12:30:00,43.21,43.22,43.18,43.19,29485.0,41.7194,41.729,41.6904,41.7001,29485.0
2023-07-24 12:40:00,43.18,43.18,43.1,43.16,40420.0,41.6904,41.6904,41.6132,41.6711,40420.0
2023-07-24 12:50:00,43.18,43.23,43.17,43.2,44600.0,41.6904,41.7387,41.6808,41.7097,44600.0
2023-07-24 13:00:00,43.21,43.23,43.13,43.16,34660.0,41.7194,41.7387,41.6421,41.6711,34660.0
2023-07-24 13:10:00,43.17,43.23,43.17,43.18,32455.0,41.6808,41.7387,41.6808,41.6904,32455.0
2023-07-24 13:20:00,43.17,43.22,43.16,43.22,41415.0,41.6808,41.729,41.6711,41.729,41415.0
2023-07-24 13:30:00,43.22,43.22,43.18,43.2,36955.0,41.729,41.729,41.6904,41.7097,36955.0
2023-07-24 13:40:00,43.2,43.2,43.12,43.13,37635.0,41.7097,41.7097,41.6325,41.6421,37635.0
2023-07-24 13:50:00,43.13,43.18,43.1,43.18,35715.0,41.6421,41.6904,41.6132,41.6904,35715.0
2023-07-24 14:00:00,43.19,43.24,43.17,43.24,46310.0,41.7001,41.7483,41.6808,41.7483,46310.0
2023-07-24 14:10:00,43.24,43.24,43.14,43.19,64105.0,41.7483,41.7483,41.6518,41.7001,64105.0
2023-07-24 14:20:00,43.18,43.24,43.15,43.21,35845.0,41.6904,41.7483,41.6614,41.7194,35845.0
2023-07-24 14:30:00,43.19,43.19,43.12,43.16,42785.0,41.7001,41.7001,41.6325,41.6711,42785.0
2023-07-24 14:40:00,43.18,43.19,43.09,43.09,58175.0,41.6904,41.7001,41.6035,41.6035,58175.0
2023-07-24 14:50:00,43.09,43.14,43.05,43.1,79720.0,41.6035,41.6518,41.5649,41.6132,79720.0
2023-07-24 15:00:00,43.1,43.1,43.03,43.05,65045.0,41.6132,41.6132,41.5456,41.5649,65045.0
2023-07-24 15:10:00,43.04,43.06,42.98,43.03,74420.0,41.5552,41.5746,41.4973,41.5456,74420.0
2023-07-24 15:20:00,43.02,43.04,42.97,42.97,99885.0,41.5359,41.5552,41.4877,41.4877,99885.0
2023-07-24 15:30:00,42.97,43.06,42.97,43.01,110450.0,41.4877,41.5746,41.4877,41.5263,110450.0
2023-07-24 15:40:00,43.01,43.02,42.81,42.83,181430.0,41.5263,41.5359,41.3332,41.3525,181430.0
2023-07-24 15:50:00,42.82,42.93,42.81,42.92,506190.0,41.3428,41.449,41.3332,41.4394,506190.0
2023-07-25 09:30:00,42.03,42.34,41.72,42.18,787710.0,40.5801,40.8794,40.2808,40.7249,787710.0
2023-07-25 09:40:00,42.15,42.35,42.12,42.23,152975.0,40.6959,40.889,40.667,40.7732,152975.0
2023-07-25 09:50:00,42.23,42.35,42.1,42.17,267225.0,40.7732,40.889,40.6477,40.7153,267225.0
2023-07-25 10:00:00,42.11,42.2,41.95,42.03,473775.0,40.6573,40.7442,40.5028,40.5801,473775.0
2023-07-25 10:10:00,42.01,42.18,41.94,42.12,273470.0,40.5608,40.7249,40.4932,40.667,273470.0
2023-07-25 10:20:00,42.12,42.31,42.04,42.16,221255.0,40.667,40.8504,40.5897,40.7056,221255.0
2023-07-25 10:30:00,42.15,42.29,42.02,42.28,233475.0,40.6959,40.8311,40.5704,40.8215,233475.0
2023-07-25 10:40:00,42.28,42.41,42.28,42.4,115820.0,40.8215,40.947,40.8215,40.9373,115820.0
2023-07-25 10:50:00,42.4,42.42,42.23,42.41,241055.0,40.9373,40.9566,40.7732,40.947,241055.0
2023-07-25 11:00:00,42.43,42.49,42.37,42.48,78620.0,40.9663,41.0242,40.9084,41.0146,78620.0
2023-07-25 11:10:00,42.48,42.5,42.41,42.42,69615.0,41.0146,41.0339,40.947,40.9566,69615.0
2023-07-25 11:20:00,42.43,42.51,42.43,42.47,67755.0,40.9663,41.0435,40.9663,41.0049,67755.0
2023-07-25 11:30:00,42.47,42.54,42.47,42.53,73100.0,41.0049,41.0725,41.0049,41.0628,73100.0
2023-07-25 11:40:00,42.53,42.63,42.52,42.61,62575.0,41.0628,41.1594,41.0532,41.1401,62575.0
2023-07-25 11:50:00,42.62,42.66,42.57,42.57,90345.0,41.1497,41.1884,41.1015,41.1015,90345.0
2023-07-25 12:00:00,42.55,42.64,42.51,42.64,79535.0,41.0821,41.169,41.0435,41.169,79535.0
2023-07-25 12:10:00,42.63,42.63,42.55,42.56,163865.0,41.1594,41.1594,41.0821,41.0918,163865.0
2023-07-25 12:20:00,42.55,42.62,42.52,42.6,103110.0,41.0821,41.1497,41.0532,41.1304,103110.0
2023-07-25 12:30:00,42.6,42.63,42.58,42.6,45285.0,41.1304,41.1594,41.1111,41.1304,45285.0
2023-07-25 12:40:00,42.6,42.62,42.49,42.49,104910.0,41.1304,41.1497,41.0242,41.0242,104910.0
2023-07-25 12:50:00,42.47,42.65,42.47,42.65,49510.0,41.0049,41.1787,41.0049,41.1787,49510.0
2023-07-25 13:00:00,42.65,42.73,42.64,42.73,83745.0,41.1787,41.2559,41.169,41.2559,83745.0
2023-07-25 13:10:00,42.73,42.74,42.63,42.7,50790.0,41.2559,41.2656,41.1594,41.227,50790.0
2023-07-25 13:20:00,42.7,42.71,42.61,42.69,46565.0,41.227,41.2366,41.1401,41.2173,46565.0
2023-07-25 13:30:00,42.7,42.72,42.68,42.69,35575.0,41.227,41.2463,41.2077,41.2173,35575.0
2023-07-25 13:40:00,42.68,42.75,42.65,42.69,49275.0,41.2077,41.2752,41.1787,41.2173,49275.0
2023-07-25 13:50:00,42.67,42.75,42.62,42.75,72585.0,41.198,41.2752,41.1497,41.2752,72585.0
2023-07-25 14:00:00,42.75,42.76,42.69,42.72,61025.0,41.2752,41.2849,41.2173,41.2463,61025.0
2023-07-25 14:10:00,42.72,42.72,42.64,42.69,115175.0,41.2463,41.2463,41.169,41.2173,115175.0
2023-07-25 14:20:00,42.68,42.68,42.62,42.63,65585.0,41.2077,41.2077,41.1497,41.1594,65585.0
2023-07-25 14:30:00,42.64,42.71,42.6,42.7,49690.0,41.169,41.2366,41.1304,41.227,49690.0
2023-07-25 14:40:00,42.7,42.71,42.63,42.63,71840.0,41.227,41.2366,41.1594,41.1594,71840.0
2023-07-25 14:50:00,42.65,42.67,42.59,42.63,83865.0,41.1787,41.198,41.1208,41.1594,83865.0
2023-07-25 15:00:00,42.63,42.8,42.62,42.8,82560.0,41.1594,41.3235,41.1497,41.3235,82560.0
2023-07-25 15:10:00,42.79,42.87,42.77,42.77,171225.0,41.3139,41.3911,41.2946,41.2946,171225.0
2023-07-25 15:20:00,42.75,42.76,42.66,42.7,104435.0,41.2752,41.2849,41.1884,41.227,104435.0
2023-07-25 15:30:00,42.69,42.71,42.65,42.7,133665.0,41.2173,41.2366,41.1787,41.227,133665.0
2023-07-25 15:40:00,42.7,42.71,42.65,42.66,191120.0,41.227,41.2366,41.1787,41.1884,191120.0
2023-07-25 15:50:00,42.66,42.66,42.51,42.54,728500.0,41.1884,41.1884,41.0435,41.0725,728500.0
2023-07-26 09:30:00,42.77,43.08,42.71,42.76,163750.0,41.2946,41.5939,41.2366,41.2849,163750.0
2023-07-26 09:40:00,42.8,42.86,42.61,42.61,153500.0,41.3235,41.3815,41.1401,41.1401,153500.0
2023-07-26 09:50:00,42.62,42.74,42.54,42.59,69555.0,41.1497,41.2656,41.0725,41.1208,69555.0
2023-07-26 10:00:00,42.56,42.62,42.46,42.48,122455.0,41.0918,41.1497,40.9952,41.0146,122455.0
2023-07-26 10:10:00,42.46,42.57,42.39,42.54,71290.0,40.9952,41.1015,40.9277,41.0725,71290.0
2023-07-26 10:20:00,42.57,42.6,42.5,42.59,71640.0,41.1015,41.1304,41.0339,41.1208,71640.0
2023-07-26 10:30:00,42.58,42.71,42.56,42.71,60845.0,41.1111,41.2366,41.0918,41.2366,60845.0
2023-07-26 10:40:00,42.71,42.71,42.63,42.71,31050.0,41.2366,41.2366,41.1594,41.2366,31050.0
2023-07-26 10:50:00,42.7,42.79,42.67,42.79,35950.0,41.227,41.3139,41.198,41.3139,35950.0
2023-07-26 11:00:00,42.78,42.81,42.73,42.77,65325.0,41.3042,41.3332,41.2559,41.2946,65325.0
2023-07-26 11:10:00,42.77,42.84,42.74,42.8,39300.0,41.2946,41.3621,41.2656,41.3235,39300.0
2023-07-26 11:20:00,42.81,42.84,42.75,42.84,102955.0,41.3332,41.3621,41.2752,41.3621,102955.0
2023-07-26 11:30:00,42.84,42.87,42.82,42.84,30545.0,41.3621,41.3911,41.3428,41.3621,30545.0
2023-07-26 11:40:00,42.84,42.89,42.79,42.87,104710.0,41.3621,41.4104,41.3139,41.3911,104710.0
2023-07-26 11:50:00,42.86,42.93,42.85,42.89,36595.0,41.3815,41.449,41.3718,41.4104,36595.0
2023-07-26 12:00:00,42.88,42.92,42.86,42.91,43835.0,41.4008,41.4394,41.3815,41.4297,43835.0
2023-07-26 12:10:00,42.92,42.96,42.88,42.88,94695.0,41.4394,41.478,41.4008,41.4008,94695.0
2023-07-26 12:20:00,42.9,42.91,42.85,42.88,81565.0,41.4201,41.4297,41.3718,41.4008,81565.0
2023-07-26 12:30:00,42.88,42.91,42.83,42.83,53345.0,41.4008,41.4297,41.3525,41.3525,53345.0
2023-07-26 12:40:00,42.83,42.9,42.83,42.87,39145.0,41.3525,41.4201,41.3525,41.3911,39145.0
2023-07-26 12:50:00,42.88,42.95,42.84,42.95,52535.0,41.4008,41.4683,41.3621,41.4683,52535.0
2023-07-26 13:00:00,42.95,43.02,42.93,42.95,52490.0,41.4683,41.5359,41.449,41.4683,52490.0
2023-07-26 13:10:00,42.94,42.95,42.9,42.91,51380.0,41.4587,41.4683,41.4201,41.4297,51380.0
2023-07-26 13:20:00,42.91,42.93,42.88,42.93,60745.0,41.4297,41.449,41.4008,41.449,60745.0
2023-07-26 13:30:00,42.94,42.94,42.84,42.9,60550.0,41.4587,41.4587,41.3621,41.4201,60550.0
2023-07-26 13:40:00,42.89,42.89,42.75,42.77,109050.0,41.4104,41.4104,41.2752,41.2946,109050.0
2023-07-26 13:50:00,42.78,42.79,42.63,42.66,80220.0,41.3042,41.3139,41.1594,41.1884,80220.0
2023-07-26 14:00:00,42.66,42.79,42.63,42.74,104760.0,41.1884,41.3139,41.1594,41.2656,104760.0
2023-07-26 14:10:00,42.72,42.8,42.72,42.8,87010.0,41.2463,41.3235,41.2463,41.3235,87010.0
2023-07-26 14:20:00,42.8,42.86,42.78,42.86,129035.0,41.3235,41.3815,41.3042,41.3815,129035.0
2023-07-26 14:30:00,42.86,42.93,42.79,42.93,74865.0,41.3815,41.449,41.3139,41.449,74865.0
2023-07-26 14:40:00,42.94,43.04,42.94,42.97,69790.0,41.4587,41.5552,41.4587,41.4877,69790.0
2023-07-26 14:50:00,42.98,43.08,42.94,43.01,99685.0,41.4973,41.5939,41.4587,41.5263,99685.0
2023-07-26 15:00:00,43.02,43.04,42.87,42.87,183090.0,41.5359,41.5552,41.3911,41.3911,183090.0
2023-07-26 15:10:00,42.85,42.95,42.82,42.85,139630.0,41.3718,41.4683,41.3428,41.3718,139630.0
2023-07-26 15:20:00,42.85,42.9,42.82,42.87,119840.0,41.3718,41.4201,41.3428,41.3911,119840.0
2023-07-26 15:30:00,42.87,42.91,42.78,42.81,238500.0,41.3911,41.4297,41.3042,41.3332,238500.0
2023-07-26 15:40:00,42.81,42.91,42.81,42.84,194635.0,41.3332,41.4297,41.3332,41.3621,194635.0
2023-07-26 15:50:00,42.84,42.93,42.79,42.93,605220.0,41.3621,41.449,41.3139,41.449,605220.0
2023-07-27 09:30:00,43.56,44.78,43.14,44.35,742970.0,42.0573,43.2352,41.6518,42.82,742970.0
2023-07-27 09:40:00,44.29,44.45,43.95,44.34,303760.0,42.7621,42.9166,42.4338,42.8104,303760.0
2023-07-27 09:50:00,44.31,44.34,43.69,43.98,215515.0,42.7814,42.8104,42.1828,42.4628,215515.0
2023-07-27 10:00:00,44.0,44.09,43.54,43.55,158660.0,42.4821,42.569,42.038,42.0476,158660.0
2023-07-27 10:10:00,43.55,44.08,43.55,44.03,200245.0,42.0476,42.5594,42.0476,42.5111,200245.0
2023-07-27 10:20:00,44.03,44.08,43.79,43.9,233655.0,42.5111,42.5594,42.2794,42.3856,233655.0
2023-07-27 10:30:00,43.86,44.24,43.83,44.24,133485.0,42.347,42.7138,42.318,42.7138,133485.0
2023-07-27 10:40:00,44.2,44.4,44.07,44.3,205975.0,42.6752,42.8683,42.5497,42.7718,205975.0
2023-07-27 10:50:00,44.3,44.34,44.21,44.24,205645.0,42.7718,42.8104,42.6849,42.7138,205645.0
2023-07-27 11:00:00,44.25,44.51,44.24,44.47,203350.0,42.7235,42.9745,42.7138,42.9359,203350.0
2023-07-27 11:10:00,44.47,44.56,44.44,44.54,300175.0,42.9359,43.0228,42.9069,43.0035,300175.0
2023-07-27 11:20:00,44.55,44.66,44.54,44.66,257235.0,43.0132,43.1194,43.0035,43.1194,257235.0
2023-07-27 11:30:00,44.67,44.75,44.57,44.59,205685.0,43.129,43.2063,43.0325,43.0518,205685.0
2023-07-27 11:40:00,44.62,44.64,44.52,44.61,276465.0,43.0807,43.1,42.9842,43.0711,276465.0
2023-07-27 11:50:00,44.6,44.72,44.58,44.59,170945.0,43.0614,43.1773,43.0421,43.0518,170945.0
2023-07-27 12:00:00,44.6,44.68,44.6,44.62,99715.0,43.0614,43.1387,43.0614,43.0807,99715.0
2023-07-27 12:10:00,44.63,44.83,44.61,44.83,89625.0,43.0904,43.2835,43.0711,43.2835,89625.0
2023-07-27 12:20:00,44.83,45.05,44.81,45.02,121560.0,43.2835,43.4959,43.2642,43.4669,121560.0
2023-07-27 12:30:00,45.04,45.18,45.02,45.18,101265.0,43.4862,43.6214,43.4669,43.6214,101265.0
2023-07-27 12:40:00,45.18,45.19,45.01,45.08,111345.0,43.6214,43.6311,43.4573,43.5249,111345.0
2023-07-27 12:50:00,45.07,45.2,45.02,45.19,169410.0,43.5152,43.6407,43.4669,43.6311,169410.0
2023-07-27 13:00:00,45.2,45.25,45.15,45.21,104795.0,43.6407,43.689,43.5925,43.6504,104795.0
2023-07-27 13:10:00,45.23,45.24,44.95,45.03,143865.0,43.6697,43.6793,43.3994,43.4766,143865.0
2023-07-27 13:20:00,45.02,45.11,44.81,44.82,189770.0,43.4669,43.5538,43.2642,43.2738,189770.0
2023-07-27 13:30:00,44.82,45.02,44.79,45.0,145955.0,43.2738,43.4669,43.2449,43.4476,145955.0
2023-07-27 13:40:00,45.0,45.06,44.99,45.03,110545.0,43.4476,43.5056,43.438,43.4766,110545.0
2023-07-27 13:50:00,45.05,45.13,45.03,45.1,103910.0,43.4959,43.5731,43.4766,43.5442,103910.0
2023-07-27 14:00:00,45.09,45.09,44.75,44.83,218110.0,43.5345,43.5345,43.2063,43.2835,218110.0
2023-07-27 14:10:00,44.82,44.93,44.78,44.9,165595.0,43.2738,43.38,43.2352,43.3511,165595.0
2023-07-27 14:20:00,44.91,44.91,44.62,44.75,195490.0,43.3607,43.3607,43.0807,43.2063,195490.0
2023-07-27 14:30:00,44.74,44.75,44.59,44.65,99175.0,43.1966,43.2063,43.0518,43.1097,99175.0
2023-07-27 14:40:00,44.62,44.7,44.59,44.6,139855.0,43.0807,43.158,43.0518,43.0614,139855.0
2023-07-27 14:50:00,44.59,44.64,44.5,44.62,210155.0,43.0518,43.1,42.9649,43.0807,210155.0
2023-07-27 15:00:00,44.63,44.75,44.62,44.74,118725.0,43.0904,43.2063,43.0807,43.1966,118725.0
2023-07-27 15:10:00,44.73,44.76,44.69,44.7,200095.0,43.1869,43.2159,43.1483,43.158,200095.0
2023-07-27 15:20:00,44.69,44.8,44.64,44.79,317930.0,43.1483,43.2545,43.1,43.2449,317930.0
2023-07-27 15:30:00,44.8,44.81,44.62,44.7,231265.0,43.2545,43.2642,43.0807,43.158,231265.0
2023-07-27 15:40:00,44.7,44.81,44.64,44.67,284250.0,43.158,43.2642,43.1,43.129,284250.0
2023-07-27 15:50:00,44.67,44.77,44.63,44.73,735420.0,43.129,43.2256,43.0904,43.1869,735420.0
2023-07-28 09:30:00,45.06,45.2,44.72,44.84,162685.0,43.5056,43.6407,43.1773,43.2931,162685.0
2023-07-28 09:40:00,44.79,44.81,44.59,44.66,110705.0,43.2449,43.2642,43.0518,43.1194,110705.0
2023-07-28 09:50:00,44.67,44.76,44.53,44.67,153250.0,43.129,43.2159,42.9938,43.129,153250.0
2023-07-28 10:00:00,44.64,44.85,44.64,44.76,85590.0,43.1,43.3028,43.1,43.2159,85590.0
2023-07-28 10:10:00,44.77,44.93,44.62,44.93,216090.0,43.2256,43.38,43.0807,43.38,216090.0
2023-07-28 10:20:00,44.95,45.09,44.94,45.05,128030.0,43.3994,43.5345,43.3897,43.4959,128030.0
2023-07-28 10:30:00,45.05,45.16,45.02,45.08,172000.0,43.4959,43.6021,43.4669,43.5249,172000.0
2023-07-28 10:40:00,45.07,45.08,45.02,45.06,66945.0,43.5152,43.5249,43.4669,43.5056,66945.0
2023-07-28 10:50:00,45.05,45.07,45.01,45.01,72005.0,43.4959,43.5152,43.4573,43.4573,72005.0
2023-07-28 11:00:00,45.04,45.21,45.03,45.19,151245.0,43.4862,43.6504,43.4766,43.6311,151245.0
2023-07-28 11:10:00,45.19,45.22,45.18,45.19,68510.0,43.6311,43.66,43.6214,43.6311,68510.0
2023-07-28 11:20:00,45.19,45.21,45.06,45.07,51275.0,43.6311,43.6504,43.5056,43.5152,51275.0
2023-07-28 11:30:00,45.09,45.12,44.88,44.88,56235.0,43.5345,43.5635,43.3318,43.3318,56235.0
2023-07-28 11:40:00,44.86,44.95,44.8,44.83,46325.0,43.3125,43.3994,43.2545,43.2835,46325.0
2023-07-28 11:50:00,44.84,44.89,44.82,44.89,48340.0,43.2931,43.3414,43.2738,43.3414,48340.0
2023-07-28 12:00:00,44.89,44.9,44.77,44.8,206205.0,43.3414,43.3511,43.2256,43.2545,206205.0
2023-07-28 12:10:00,44.8,44.8,44.68,44.76,225320.0,43.2545,43.2545,43.1387,43.2159,225320.0
2023-07-28 12:20:00,44.75,44.88,44.73,44.84,49175.0,43.2063,43.3318,43.1869,43.2931,49175.0
2023-07-28 12:30:00,44.87,44.9,44.83,44.89,42645.0,43.3221,43.3511,43.2835,43.3414,42645.0
2023-07-28 12:40:00,44.86,44.88,44.8,44.83,40560.0,43.3125,43.3318,43.2545,43.2835,40560.0
2023-07-28 12:50:00,44.84,44.9,44.81,44.88,38505.0,43.2931,43.3511,43.2642,43.3318,38505.0
2023-07-28 13:00:00,44.87,44.89,44.74,44.77,54935.0,43.3221,43.3414,43.1966,43.2256,54935.0
2023-07-28 13:10:00,44.76,44.76,44.71,44.75,31810.0,43.2159,43.2159,43.1676,43.2063,31810.0
2023-07-28 13:20:00,44.72,44.72,44.6,44.66,105980.0,43.1773,43.1773,43.0614,43.1194,105980.0
2023-07-28 13:30:00,44.67,44.72,44.6,44.7,40040.0,43.129,43.1773,43.0614,43.158,40040.0
2023-07-28 13:40:00,44.69,44.76,44.64,44.74,36960.0,43.1483,43.2159,43.1,43.1966,36960.0
2023-07-28 13:50:00,44.73,44.77,44.73,44.77,72665.0,43.1869,43.2256,43.1869,43.2256,72665.0
2023-07-28 14:00:00,44.76,44.76,44.59,44.61,126010.0,43.2159,43.2159,43.0518,43.0711,126010.0
2023-07-28 14:10:00,44.61,44.62,44.59,44.62,98320.0,43.0711,43.0807,43.0518,43.0807,98320.0
2023-07-28 14:20:00,44.6,44.68,44.6,44.65,57390.0,43.0614,43.1387,43.0614,43.1097,57390.0
2023-07-28 14:30:00,44.66,44.67,44.6,44.64,55385.0,43.1194,43.129,43.0614,43.1,55385.0
2023-07-28 14:40:00,44.64,44.76,44.63,44.76,32440.0,43.1,43.2159,43.0904,43.2159,32440.0
2023-07-28 14:50:00,44.77,44.77,44.65,44.65,35280.0,43.2256,43.2256,43.1097,43.1097,35280.0
2023-07-28 15:00:00,44.67,44.72,44.67,44.68,35425.0,43.129,43.1773,43.129,43.1387,35425.0
2023-07-28 15:10:00,44.68,44.69,44.6,44.63,66555.0,43.1387,43.1483,43.0614,43.0904,66555.0
2023-07-28 15:20:00,44.63,44.66,44.6,44.62,210910.0,43.0904,43.1194,43.0614,43.0807,210910.0
2023-07-28 15:30:00,44.63,44.68,44.62,44.65,90435.0,43.0904,43.1387,43.0807,43.1097,90435.0
2023-07-28 15:40:00,44.64,44.67,44.6,44.65,152885.0,43.1,43.129,43.0614,43.1097,152885.0
2023-07-28 15:50:00,44.65,44.81,44.65,44.8,414385.0,43.1097,43.2642,43.1097,43.2545,414385.0
2023-07-31 09:30:00,44.83,44.92,44.69,44.92,292020.0,43.2835,43.3704,43.1483,43.3704,292020.0
2023-07-31 09:40:00,44.8,45.11,44.8,45.09,53505.0,43.2545,43.5538,43.2545,43.5345,53505.0
2023-07-31 09:50:00,45.07,45.07,44.64,44.64,105100.0,43.5152,43.5152,43.1,43.1,105100.0
2023-07-31 10:00:00,44.64,44.65,44.55,44.63,314590.0,43.1,43.1097,43.0132,43.0904,314590.0
2023-07-31 10:10:00,44.69,44.71,44.58,44.65,64045.0,43.1483,43.1676,43.0421,43.1097,64045.0
2023-07-31 10:20:00,44.66,44.66,44.59,44.6,40980.0,43.1194,43.1194,43.0518,43.0614,40980.0
2023-07-31 10:30:00,44.62,44.63,44.5,44.6,67065.0,43.0807,43.0904,42.9649,43.0614,67065.0
2023-07-31 10:40:00,44.6,44.64,44.55,44.58,93230.0,43.0614,43.1,43.0132,43.0421,93230.0
2023-07-31 10:50:00,44.6,44.6,44.34,44.44,62100.0,43.0614,43.0614,42.8104,42.9069,62100.0
2023-07-31 11:00:00,44.47,44.62,44.47,44.6,70790.0,42.9359,43.0807,42.9359,43.0614,70790.0
2023-07-31 11:10:00,44.58,44.67,44.58,44.62,27445.0,43.0421,43.129,43.0421,43.0807,27445.0
2023-07-31 11:20:00,44.61,44.64,44.59,44.62,31185.0,43.0711,43.1,43.0518,43.0807,31185.0
2023-07-31 11:30:00,44.62,44.62,44.58,44.6,42760.0,43.0807,43.0807,43.0421,43.0614,42760.0
2023-07-31 11:40:00,44.61,44.67,44.58,44.67,57315.0,43.0711,43.129,43.0421,43.129,57315.0
2023-07-31 11:50:00,44.65,44.65,44.57,44.6,29440.0,43.1097,43.1097,43.0325,43.0614,29440.0
2023-07-31 12:00:00,44.61,44.75,44.59,44.73,42695.0,43.0711,43.2063,43.0518,43.1869,42695.0
2023-07-31 12:10:00,44.71,44.71,44.64,44.7,24225.0,43.1676,43.1676,43.1,43.158,24225.0
2023-07-31 12:20:00,44.69,44.7,44.62,44.67,27600.0,43.1483,43.158,43.0807,43.129,27600.0
2023-07-31 12:30:00,44.66,44.66,44.62,44.66,33420.0,43.1194,43.1194,43.0807,43.1194,33420.0
2023-07-31 12:40:00,44.65,44.65,44.53,44.54,21445.0,43.1097,43.1097,42.9938,43.0035,21445.0
2023-07-31 12:50:00,44.56,44.58,44.53,44.55,21355.0,43.0228,43.0421,42.9938,43.0132,21355.0
2023-07-31 13:00:00,44.55,44.61,44.53,44.61,40525.0,43.0132,43.0711,42.9938,43.0711,40525.0
2023-07-31 13:10:00,44.63,44.66,44.59,44.59,57565.0,43.0904,43.1194,43.0518,43.0518,57565.0
2023-07-31 13:20:00,44.61,44.65,44.6,44.62,49120.0,43.0711,43.1097,43.0614,43.0807,49120.0
2023-07-31 13:30:00,44.63,44.7,44.62,44.7,29460.0,43.0904,43.158,43.0807,43.158,29460.0
2023-07-31 13:40:00,44.69,44.69,44.61,44.62,24130.0,43.1483,43.1483,43.0711,43.0807,24130.0
2023-07-31 13:50:00,44.6,44.7,44.6,44.7,42045.0,43.0614,43.158,43.0614,43.158,42045.0
2023-07-31 14:00:00,44.7,44.73,44.67,44.67,35800.0,43.158,43.1869,43.129,43.129,35800.0
2023-07-31 14:10:00,44.67,44.7,44.65,44.69,51755.0,43.129,43.158,43.1097,43.1483,51755.0
2023-07-31 14:20:00,44.69,44.77,44.69,44.77,34655.0,43.1483,43.2256,43.1483,43.2256,34655.0
2023-07-31 14:30:00,44.77,44.84,44.74,44.76,57595.0,43.2256,43.2931,43.1966,43.2159,57595.0
2023-07-31 14:40:00,44.76,44.77,44.67,44.68,42615.0,43.2159,43.2256,43.129,43.1387,42615.0
2023-07-31 14:50:00,44.66,44.73,44.66,44.72,55745.0,43.1194,43.1869,43.1194,43.1773,55745.0
2023-07-31 15:00:00,44.71,44.72,44.65,44.71,66540.0,43.1676,43.1773,43.1097,43.1676,66540.0
2023-07-31 15:10:00,44.7,44.7,44.65,44.67,57685.0,43.158,43.158,43.1097,43.129,57685.0
2023-07-31 15:20:00,44.67,44.7,44.65,44.7,65755.0,43.129,43.158,43.1097,43.158,65755.0
2023-07-31 15:30:00,44.69,44.71,44.62,44.63,89610.0,43.1483,43.1676,43.0807,43.0904,89610.0
2023-07-31 15:40:00,44.62,44.68,44.61,44.67,204080.0,43.0807,43.1387,43.0711,43.129,204080.0
2023-07-31 15:50:00,44.65,44.81,44.63,44.81,426070.0,43.1097,43.2642,43.0904,43.2642,426070.0
2023-08-01 09:30:00,44.57,45.22,44.57,45.0,163140.0,43.0325,43.66,43.0325,43.4476,163140.0
2023-08-01 09:40:00,45.03,45.3,44.97,45.1,153975.0,43.4766,43.7373,43.4187,43.5442,153975.0
2023-08-01 09:50:00,45.13,45.34,45.08,45.22,68770.0,43.5731,43.7759,43.5249,43.66,68770.0
2023-08-01 10:00:00,45.2,45.23,45.01,45.07,63405.0,43.6407,43.6697,43.4573,43.5152,63405.0
2023-08-01 10:10:00,45.08,45.08,44.82,44.91,46880.0,43.5249,43.5249,43.2738,43.3607,46880.0
2023-08-01 10:20:00,44.89,44.94,44.83,44.91,44260.0,43.3414,43.3897,43.2835,43.3607,44260.0
2023-08-01 10:30:00,44.89,44.92,44.81,44.9,46825.0,43.3414,43.3704,43.2642,43.3511,46825.0
2023-08-01 10:40:00,44.87,44.95,44.81,44.95,49365.0,43.3221,43.3994,43.2642,43.3994,49365.0
2023-08-01 10:50:00,44.92,44.95,44.83,44.88,127990.0,43.3704,43.3994,43.2835,43.3318,127990.0
2023-08-01 11:00:00,44.87,44.88,44.82,44.87,93110.0,43.3221,43.3318,43.2738,43.3221,93110.0
2023-08-01 11:10:00,44.86,44.94,44.86,44.87,30150.0,43.3125,43.3897,43.3125,43.3221,30150.0
2023-08-01 11:20:00,44.88,44.89,44.8,44.86,56340.0,43.3318,43.3414,43.2545,43.3125,56340.0
2023-08-01 11:30:00,44.85,44.85,44.78,44.83,68895.0,43.3028,43.3028,43.2352,43.2835,68895.0
2023-08-01 11:40:00,44.82,44.84,44.8,44.83,75890.0,43.2738,43.2931,43.2545,43.2835,75890.0
2023-08-01 11:50:00,44.84,44.97,44.83,44.93,22345.0,43.2931,43.4187,43.2835,43.38,22345.0
2023-08-01 12:00:00,44.95,44.95,44.82,44.83,30130.0,43.3994,43.3994,43.2738,43.2835,30130.0
2023-08-01 12:10:00,44.84,44.87,44.8,44.82,51340.0,43.2931,43.3221,43.2545,43.2738,51340.0
2023-08-01 12:20:00,44.81,44.91,44.81,44.91,19000.0,43.2642,43.3607,43.2642,43.3607,19000.0
2023-08-01 12:30:00,44.91,44.91,44.87,44.89,14320.0,43.3607,43.3607,43.3221,43.3414,14320.0
2023-08-01 12:40:00,44.9,44.9,44.8,44.81,26225.0,43.3511,43.3511,43.2545,43.2642,26225.0
2023-08-01 12:50:00,44.82,44.86,44.8,44.86,15765.0,43.2738,43.3125,43.2545,43.3125,15765.0
2023-08-01 13:00:00,44.85,44.85,44.8,44.81,32815.0,43.3028,43.3028,43.2545,43.2642,32815.0
2023-08-01 13:10:00,44.81,44.81,44.69,44.72,195200.0,43.2642,43.2642,43.1483,43.1773,195200.0
2023-08-01 13:20:00,44.71,44.76,44.67,44.76,36875.0,43.1676,43.2159,43.129,43.2159,36875.0
2023-08-01 13:30:00,44.76,44.79,44.71,44.71,15735.0,43.2159,43.2449,43.1676,43.1676,15735.0
2023-08-01 13:40:00,44.73,44.76,44.73,44.75,10055.0,43.1869,43.2159,43.1869,43.2063,10055.0
2023-08-01 13:50:00,44.78,44.85,44.74,44.85,115465.0,43.2352,43.3028,43.1966,43.3028,115465.0
2023-08-01 14:00:00,44.85,44.93,44.85,44.89,19825.0,43.3028,43.38,43.3028,43.3414,19825.0
2023-08-01 14:10:00,44.87,44.88,44.74,44.83,155720.0,43.3221,43.3318,43.1966,43.2835,155720.0
2023-08-01 14:20:00,44.85,44.86,44.83,44.86,16685.0,43.3028,43.3125,43.2835,43.3125,16685.0
2023-08-01 14:30:00,44.86,44.88,44.83,44.88,25795.0,43.3125,43.3318,43.2835,43.3318,25795.0
2023-08-01 14:40:00,44.89,44.9,44.85,44.9,30125.0,43.3414,43.3511,43.3028,43.3511,30125.0
2023-08-01 14:50:00,44.9,44.93,44.86,44.88,70920.0,43.3511,43.38,43.3125,43.3318,70920.0
2023-08-01 15:00:00,44.88,44.94,44.88,44.91,20440.0,43.3318,43.3897,43.3318,43.3607,20440.0
2023-08-01 15:10:00,44.93,44.96,44.91,44.94,61735.0,43.38,43.409,43.3607,43.3897,61735.0
2023-08-01 15:20:00,44.94,44.95,44.83,44.89,24595.0,43.3897,43.3994,43.2835,43.3414,24595.0
2023-08-01 15:30:00,44.88,44.92,44.82,44.82,38240.0,43.3318,43.3704,43.2738,43.2738,38240.0
2023-08-01 15:40:00,44.82,44.84,44.78,44.84,65275.0,43.2738,43.2931,43.2352,43.2931,65275.0
2023-08-01 15:50:00,44.84,44.92,44.82,44.84,198475.0,43.2931,43.3704,43.2738,43.2931,198475.0
2023-08-02 09:30:00,44.77,45.0,44.6,44.99,122755.0,43.2256,43.4476,43.0614,43.438,122755.0
2023-08-02 09:40:00,45.03,45.07,44.93,44.95,35230.0,43.4766,43.5152,43.38,43.3994,35230.0
2023-08-02 09:50:00,44.95,45.09,44.9,44.98,105860.0,43.3994,43.5345,43.3511,43.4283,105860.0
2023-08-02 10:00:00,44.98,44.98,44.79,44.86,38205.0,43.4283,43.4283,43.2449,43.3125,38205.0
2023-08-02 10:10:00,44.86,44.91,44.79,44.82,35350.0,43.3125,43.3607,43.2449,43.2738,35350.0
2023-08-02 10:20:00,44.79,44.8,44.68,44.68,32855.0,43.2449,43.2545,43.1387,43.1387,32855.0
2023-08-02 10:30:00,44.68,44.73,44.61,44.61,19855.0,43.1387,43.1869,43.0711,43.0711,19855.0
2023-08-02 10:40:00,44.65,44.74,44.65,44.74,24525.0,43.1097,43.1966,43.1097,43.1966,24525.0
2023-08-02 10:50:00,44.72,44.99,44.72,44.96,107100.0,43.1773,43.438,43.1773,43.409,107100.0
2023-08-02 11:00:00,44.95,45.13,44.93,45.02,51075.0,43.3994,43.5731,43.38,43.4669,51075.0
2023-08-02 11:10:00,45.01,45.1,44.98,45.1,43825.0,43.4573,43.5442,43.4283,43.5442,43825.0
2023-08-02 11:20:00,45.1,45.21,45.07,45.13,99625.0,43.5442,43.6504,43.5152,43.5731,99625.0
2023-08-02 11:30:00,45.14,45.16,45.05,45.11,67585.0,43.5828,43.6021,43.4959,43.5538,67585.0
2023-08-02 11:40:00,45.11,45.28,45.11,45.26,64525.0,43.5538,43.718,43.5538,43.6987,64525.0
2023-08-02 11:50:00,45.28,45.32,45.22,45.22,54040.0,43.718,43.7566,43.66,43.66,54040.0
2023-08-02 12:00:00,45.24,45.33,45.22,45.3,44965.0,43.6793,43.7662,43.66,43.7373,44965.0
2023-08-02 12:10:00,45.3,45.37,45.28,45.36,61880.0,43.7373,43.8049,43.718,43.7952,61880.0
2023-08-02 12:20:00,45.35,45.42,45.34,45.38,74585.0,43.7856,43.8531,43.7759,43.8145,74585.0
2023-08-02 12:30:00,45.39,45.47,45.36,45.46,60690.0,43.8242,43.9014,43.7952,43.8918,60690.0
2023-08-02 12:40:00,45.46,45.57,45.42,45.53,75285.0,43.8918,43.998,43.8531,43.9593,75285.0
2023-08-02 12:50:00,45.53,45.68,45.49,45.62,109030.0,43.9593,44.1042,43.9207,44.0462,109030.0
2023-08-02 13:00:00,45.62,45.66,45.55,45.66,89720.0,44.0462,44.0849,43.9787,44.0849,89720.0
2023-08-02 13:10:00,45.67,45.77,45.66,45.72,149520.0,44.0945,44.1911,44.0849,44.1428,149520.0
2023-08-02 13:20:00,45.72,45.8,45.69,45.79,105565.0,44.1428,44.22,44.1138,44.2104,105565.0
2023-08-02 13:30:00,45.78,45.86,45.74,45.77,82450.0,44.2007,44.278,44.1621,44.1911,82450.0
2023-08-02 13:40:00,45.77,45.77,45.69,45.75,50055.0,44.1911,44.1911,44.1138,44.1718,50055.0
2023-08-02 13:50:00,45.75,45.77,45.64,45.64,58260.0,44.1718,44.1911,44.0655,44.0655,58260.0
2023-08-02 14:00:00,45.64,45.68,45.59,45.68,55125.0,44.0655,44.1042,44.0173,44.1042,55125.0
2023-08-02 14:10:00,45.69,45.7,45.63,45.63,39815.0,44.1138,44.1235,44.0559,44.0559,39815.0
2023-08-02 14:20:00,45.63,45.64,45.44,45.46,31705.0,44.0559,44.0655,43.8724,43.8918,31705.0
2023-08-02 14:30:00,45.46,45.48,45.42,45.44,59585.0,43.8918,43.9111,43.8531,43.8724,59585.0
2023-08-02 14:40:00,45.44,45.44,45.38,45.42,26810.0,43.8724,43.8724,43.8145,43.8531,26810.0
2023-08-02 14:50:00,45.43,45.43,45.35,45.36,48345.0,43.8628,43.8628,43.7856,43.7952,48345.0
2023-08-02 15:00:00,45.36,45.44,45.33,45.38,51710.0,43.7952,43.8724,43.7662,43.8145,51710.0
2023-08-02 15:10:00,45.4,45.41,45.33,45.37,103620.0,43.8338,43.8435,43.7662,43.8049,103620.0
2023-08-02 15:20:00,45.38,45.4,45.23,45.23,118780.0,43.8145,43.8338,43.6697,43.6697,118780.0
2023-08-02 15:30:00,45.24,45.25,45.16,45.24,76080.0,43.6793,43.689,43.6021,43.6793,76080.0
2023-08-02 15:40:00,45.25,45.27,45.12,45.13,173650.0,43.689,43.7083,43.5635,43.5731,173650.0
2023-08-02 15:50:00,45.13,45.27,45.11,45.2,351645.0,43.5731,43.7083,43.5538,43.6407,351645.0
2023-08-03 09:30:00,45.39,45.6,45.17,45.2,100290.0,43.8242,44.0269,43.6118,43.6407,100290.0
2023-08-03 09:40:00,45.11,45.37,45.11,45.33,75150.0,43.5538,43.8049,43.5538,43.7662,75150.0
2023-08-03 09:50:00,45.36,45.38,45.25,45.3,102080.0,43.7952,43.8145,43.689,43.7373,102080.0
2023-08-03 10:00:00,45.3,45.31,45.04,45.08,75865.0,43.7373,43.7469,43.4862,43.5249,75865.0
2023-08-03 10:10:00,45.07,45.21,45.06,45.2,92415.0,43.5152,43.6504,43.5056,43.6407,92415.0
2023-08-03 10:20:00,45.2,45.25,45.17,45.2,63500.0,43.6407,43.689,43.6118,43.6407,63500.0
2023-08-03 10:30:00,45.2,45.23,45.14,45.18,39080.0,43.6407,43.6697,43.5828,43.6214,39080.0
2023-08-03 10:40:00,45.18,45.3,45.18,45.28,33100.0,43.6214,43.7373,43.6214,43.718,33100.0
2023-08-03 10:50:00,45.28,45.44,45.28,45.43,70905.0,43.718,43.8724,43.718,43.8628,70905.0
2023-08-03 11:00:00,45.43,45.66,45.39,45.63,98530.0,43.8628,44.0849,43.8242,44.0559,98530.0
2023-08-03 11:10:00,45.61,45.67,45.58,45.66,49895.0,44.0366,44.0945,44.0076,44.0849,49895.0
2023-08-03 11:20:00,45.66,45.82,45.66,45.82,42215.0,44.0849,44.2393,44.0849,44.2393,42215.0
2023-08-03 11:30:00,45.82,45.89,45.77,45.87,67390.0,44.2393,44.3069,44.1911,44.2876,67390.0
2023-08-03 11:40:00,45.86,46.1,45.86,46.1,62465.0,44.278,44.5097,44.278,44.5097,62465.0
2023-08-03 11:50:00,46.1,46.16,46.01,46.07,77690.0,44.5097,44.5676,44.4228,44.4807,77690.0
2023-08-03 12:00:00,46.09,46.13,45.93,45.96,122980.0,44.5,44.5386,44.3455,44.3745,122980.0
2023-08-03 12:10:00,45.93,45.93,45.81,45.88,20305.0,44.3455,44.3455,44.2297,44.2973,20305.0
2023-08-03 12:20:00,45.89,45.89,45.78,45.8,24085.0,44.3069,44.3069,44.2007,44.22,24085.0
2023-08-03 12:30:00,45.8,45.9,45.79,45.85,36810.0,44.22,44.3166,44.2104,44.2683,36810.0
2023-08-03 12:40:00,45.86,45.9,45.76,45.77,125470.0,44.278,44.3166,44.1814,44.1911,125470.0
2023-08-03 12:50:00,45.77,45.78,45.7,45.71,23585.0,44.1911,44.2007,44.1235,44.1331,23585.0
2023-08-03 13:00:00,45.72,45.72,45.61,45.62,22450.0,44.1428,44.1428,44.0366,44.0462,22450.0
2023-08-03 13:10:00,45.64,45.71,45.62,45.71,18535.0,44.0655,44.1331,44.0462,44.1331,18535.0
2023-08-03 13:20:00,45.73,45.88,45.73,45.86,33225.0,44.1524,44.2973,44.1524,44.278,33225.0
2023-08-03 13:30:00,45.88,45.93,45.75,45.76,83270.0,44.2973,44.3455,44.1718,44.1814,83270.0
2023-08-03 13:40:00,45.75,45.75,45.63,45.75,19500.0,44.1718,44.1718,44.0559,44.1718,19500.0
2023-08-03 13:50:00,45.71,45.74,45.65,45.65,33485.0,44.1331,44.1621,44.0752,44.0752,33485.0
2023-08-03 14:00:00,45.64,45.65,45.59,45.63,57040.0,44.0655,44.0752,44.0173,44.0559,57040.0
2023-08-03 14:10:00,45.63,45.66,45.55,45.64,90830.0,44.0559,44.0849,43.9787,44.0655,90830.0
2023-08-03 14:20:00,45.63,45.68,45.6,45.61,23930.0,44.0559,44.1042,44.0269,44.0366,23930.0
2023-08-03 14:30:00,45.59,45.59,45.43,45.48,61270.0,44.0173,44.0173,43.8628,43.9111,61270.0
2023-08-03 14:40:00,45.47,45.48,45.4,45.4,25640.0,43.9014,43.9111,43.8338,43.8338,25640.0
2023-08-03 14:50:00,45.41,45.44,45.39,45.44,32170.0,43.8435,43.8724,43.8242,43.8724,32170.0
2023-08-03 15:00:00,45.45,45.47,45.37,45.37,35745.0,43.8821,43.9014,43.8049,43.8049,35745.0
2023-08-03 15:10:00,45.37,45.41,45.32,45.41,45930.0,43.8049,43.8435,43.7566,43.8435,45930.0
2023-08-03 15:20:00,45.41,45.45,45.33,45.33,49895.0,43.8435,43.8821,43.7662,43.7662,49895.0
2023-08-03 15:30:00,45.33,45.41,45.32,45.4,77510.0,43.7662,43.8435,43.7566,43.8338,77510.0
2023-08-03 15:40:00,45.38,45.41,45.34,45.35,108475.0,43.8145,43.8435,43.7759,43.7856,108475.0
2023-08-03 15:50:00,45.34,45.46,45.3,45.42,475050.0,43.7759,43.8918,43.7373,43.8531,475050.0
2023-08-04 09:30:00,45.43,45.43,44.95,45.12,94660.0,43.8628,43.8628,43.3994,43.5635,94660.0
2023-08-04 09:40:00,45.14,45.48,45.07,45.45,121410.0,43.5828,43.9111,43.5152,43.8821,121410.0
2023-08-04 09:50:00,45.5,45.5,45.35,45.45,20405.0,43.9304,43.9304,43.7856,43.8821,20405.0
2023-08-04 10:00:00,45.47,45.47,45.17,45.18,41570.0,43.9014,43.9014,43.6118,43.6214,41570.0
2023-08-04 10:10:00,45.21,45.23,45.05,45.12,17100.0,43.6504,43.6697,43.4959,43.5635,17100.0
2023-08-04 10:20:00,45.17,45.29,45.15,45.26,21510.0,43.6118,43.7276,43.5925,43.6987,21510.0
2023-08-04 10:30:00,45.26,45.33,45.17,45.17,28715.0,43.6987,43.7662,43.6118,43.6118,28715.0
2023-08-04 10:40:00,45.2,45.22,45.14,45.15,33905.0,43.6407,43.66,43.5828,43.5925,33905.0
2023-08-04 10:50:00,45.13,45.18,45.09,45.15,26590.0,43.5731,43.6214,43.5345,43.5925,26590.0
2023-08-04 11:00:00,45.13,45.13,45.03,45.05,40835.0,43.5731,43.5731,43.4766,43.4959,40835.0
2023-08-04 11:10:00,45.04,45.07,44.98,45.07,41865.0,43.4862,43.5152,43.4283,43.5152,41865.0
2023-08-04 11:20:00,45.07,45.15,45.05,45.08,25565.0,43.5152,43.5925,43.4959,43.5249,25565.0
2023-08-04 11:30:00,45.1,45.1,45.03,45.05,49585.0,43.5442,43.5442,43.4766,43.4959,49585.0
2023-08-04 11:40:00,45.06,45.08,45.03,45.06,45890.0,43.5056,43.5249,43.4766,43.5056,45890.0
2023-08-04 11:50:00,45.07,45.14,45.06,45.14,26100.0,43.5152,43.5828,43.5056,43.5828,26100.0
2023-08-04 12:00:00,45.14,45.16,45.13,45.16,10255.0,43.5828,43.6021,43.5731,43.6021,10255.0
2023-08-04 12:10:00,45.17,45.19,45.11,45.18,29985.0,43.6118,43.6311,43.5538,43.6214,29985.0
2023-08-04 12:20:00,45.17,45.21,45.12,45.19,55610.0,43.6118,43.6504,43.5635,43.6311,55610.0
2023-08-04 12:30:00,45.16,45.16,45.08,45.1,25380.0,43.6021,43.6021,43.5249,43.5442,25380.0
2023-08-04 12:40:00,45.12,45.16,45.1,45.14,25200.0,43.5635,43.6021,43.5442,43.5828,25200.0
2023-08-04 12:50:00,45.14,45.17,45.05,45.09,34770.0,43.5828,43.6118,43.4959,43.5345,34770.0
2023-08-04 13:00:00,45.09,45.09,44.93,44.97,60735.0,43.5345,43.5345,43.38,43.4187,60735.0
2023-08-04 13:10:00,44.96,45.11,44.96,45.1,83080.0,43.409,43.5538,43.409,43.5442,83080.0
2023-08-04 13:20:00,45.1,45.1,45.01,45.05,30705.0,43.5442,43.5442,43.4573,43.4959,30705.0
2023-08-04 13:30:00,45.04,45.04,45.0,45.04,46575.0,43.4862,43.4862,43.4476,43.4862,46575.0
2023-08-04 13:40:00,45.03,45.04,44.95,45.01,36230.0,43.4766,43.4862,43.3994,43.4573,36230.0
2023-08-04 13:50:00,44.99,45.0,44.86,44.88,47715.0,43.438,43.4476,43.3125,43.3318,47715.0
2023-08-04 14:00:00,44.89,44.89,44.78,44.8,69920.0,43.3414,43.3414,43.2352,43.2545,69920.0
2023-08-04 14:10:00,44.8,44.9,44.79,44.83,43830.0,43.2545,43.3511,43.2449,43.2835,43830.0
2023-08-04 14:20:00,44.83,44.83,44.76,44.77,28130.0,43.2835,43.2835,43.2159,43.2256,28130.0
2023-08-04 14:30:00,44.77,44.8,44.75,44.77,25150.0,43.2256,43.2545,43.2063,43.2256,25150.0
2023-08-04 14:40:00,44.76,44.8,44.72,44.74,45000.0,43.2159,43.2545,43.1773,43.1966,45000.0
2023-08-04 14:50:00,44.76,44.8,44.67,44.71,41500.0,43.2159,43.2545,43.129,43.1676,41500.0
2023-08-04 15:00:00,44.7,44.75,44.64,44.65,36520.0,43.158,43.2063,43.1,43.1097,36520.0
2023-08-04 15:10:00,44.64,44.68,44.63,44.64,42250.0,43.1,43.1387,43.0904,43.1,42250.0
2023-08-04 15:20:00,44.64,44.67,44.62,44.67,50695.0,43.1,43.129,43.0807,43.129,50695.0
2023-08-04 15:30:00,44.67,44.7,44.58,44.58,82355.0,43.129,43.158,43.0421,43.0421,82355.0
2023-08-04 15:40:00,44.58,44.59,44.52,44.53,82185.0,43.0421,43.0518,42.9842,42.9938,82185.0
2023-08-04 15:50:00,44.52,44.56,44.38,44.46,408955.0,42.9842,43.0228,42.849,42.9263,408955.0
2023-08-07 09:30:00,44.46,44.66,44.46,44.63,39930.0,42.9263,43.1194,42.9263,43.0904,39930.0
2023-08-07 09:40:00,44.58,44.67,44.56,44.64,41265.0,43.0421,43.129,43.0228,43.1,41265.0
2023-08-07 09:50:00,44.62,44.65,44.55,44.61,34490.0,43.0807,43.1097,43.0132,43.0711,34490.0
2023-08-07 10:00:00,44.58,44.7,44.55,44.7,33840.0,43.0421,43.158,43.0132,43.158,33840.0
2023-08-07 10:10:00,44.71,44.71,44.63,44.64,19545.0,43.1676,43.1676,43.0904,43.1,19545.0
2023-08-07 10:20:00,44.63,44.69,44.62,44.66,17500.0,43.0904,43.1483,43.0807,43.1194,17500.0
2023-08-07 10:30:00,44.64,44.66,44.55,44.55,24410.0,43.1,43.1194,43.0132,43.0132,24410.0
2023-08-07 10:40:00,44.56,44.59,44.51,44.54,29065.0,43.0228,43.0518,42.9745,43.0035,29065.0
2023-08-07 10:50:00,44.57,44.62,44.52,44.61,38545.0,43.0325,43.0807,42.9842,43.0711,38545.0
2023-08-07 11:00:00,44.6,44.62,44.57,44.59,38555.0,43.0614,43.0807,43.0325,43.0518,38555.0
2023-08-07 11:10:00,44.58,44.66,44.57,44.6,29050.0,43.0421,43.1194,43.0325,43.0614,29050.0
2023-08-07 11:20:00,44.6,44.64,44.56,44.56,18500.0,43.0614,43.1,43.0228,43.0228,18500.0
2023-08-07 11:30:00,44.58,44.59,44.5,44.57,39345.0,43.0421,43.0518,42.9649,43.0325,39345.0
2023-08-07 11:40:00,44.57,44.57,44.47,44.47,45475.0,43.0325,43.0325,42.9359,42.9359,45475.0
2023-08-07 11:50:00,44.47,44.56,44.45,44.55,38110.0,42.9359,43.0228,42.9166,43.0132,38110.0
2023-08-07 12:00:00,44.56,44.57,44.55,44.56,13670.0,43.0228,43.0325,43.0132,43.0228,13670.0
2023-08-07 12:10:00,44.56,44.59,44.5,44.57,28500.0,43.0228,43.0518,42.9649,43.0325,28500.0
2023-08-07 12:20:00,44.55,44.56,44.52,44.55,19070.0,43.0132,43.0228,42.9842,43.0132,19070.0
2023-08-07 12:30:00,44.51,44.56,44.51,44.55,24500.0,42.9745,43.0228,42.9745,43.0132,24500.0
2023-08-07 12:40:00,44.55,44.56,44.5,44.54,28000.0,43.0132,43.0228,42.9649,43.0035,28000.0
2023-08-07 12:50:00,44.55,44.59,44.53,44.53,14045.0,43.0132,43.0518,42.9938,42.9938,14045.0
2023-08-07 13:00:00,44.55,44.57,44.53,44.56,18000.0,43.0132,43.0325,42.9938,43.0228,18000.0
2023-08-07 13:10:00,44.55,44.58,44.52,44.54,16670.0,43.0132,43.0421,42.9842,43.0035,16670.0
2023-08-07 13:20:00,44.52,44.52,44.5,44.5,23500.0,42.9842,42.9842,42.9649,42.9649,23500.0
2023-08-07 13:30:00,44.51,44.55,44.5,44.52,26500.0,42.9745,43.0132,42.9649,42.9842,26500.0
2023-08-07 13:40:00,44.53,44.59,44.53,44.59,40030.0,42.9938,43.0518,42.9938,43.0518,40030.0
2023-08-07 13:50:00,44.57,44.58,44.55,44.56,24895.0,43.0325,43.0421,43.0132,43.0228,24895.0
2023-08-07 14:00:00,44.57,44.61,44.53,44.53,34075.0,43.0325,43.0711,42.9938,42.9938,34075.0
2023-08-07 14:10:00,44.54,44.56,44.48,44.56,42105.0,43.0035,43.0228,42.9456,43.0228,42105.0
2023-08-07 14:20:00,44.56,44.57,44.49,44.51,30775.0,43.0228,43.0325,42.9552,42.9745,30775.0
2023-08-07 14:30:00,44.52,44.55,44.5,44.5,57155.0,42.9842,43.0132,42.9649,42.9649,57155.0
2023-08-07 14:40:00,44.5,44.55,44.49,44.52,27465.0,42.9649,43.0132,42.9552,42.9842,27465.0
2023-08-07 14:50:00,44.52,44.55,44.51,44.54,37365.0,42.9842,43.0132,42.9745,43.0035,37365.0
2023-08-07 15:00:00,44.55,44.6,44.53,44.55,30415.0,43.0132,43.0614,42.9938,43.0132,30415.0
2023-08-07 15:10:00,44.54,44.56,44.53,44.55,35065.0,43.0035,43.0228,42.9938,43.0132,35065.0
2023-08-07 15:20:00,44.55,44.6,44.55,44.57,104580.0,43.0132,43.0614,43.0132,43.0325,104580.0
2023-08-07 15:30:00,44.57,44.58,44.47,44.48,53990.0,43.0325,43.0421,42.9359,42.9456,53990.0
2023-08-07 15:40:00,44.48,44.49,44.41,44.48,75400.0,42.9456,42.9552,42.878,42.9456,75400.0
2023-08-07 15:50:00,44.49,44.57,44.47,44.57,239555.0,42.9552,43.0325,42.9359,43.0325,239555.0
2023-08-08 09:30:00,44.46,44.57,44.24,44.39,83330.0,42.9263,43.0325,42.7138,42.8587,83330.0
2023-08-08 09:40:00,44.4,44.44,44.35,44.36,61670.0,42.8683,42.9069,42.82,42.8297,61670.0
2023-08-08 09:50:00,44.3,44.37,44.18,44.24,89485.0,42.7718,42.8394,42.6559,42.7138,89485.0
2023-08-08 10:00:00,44.24,44.34,44.2,44.21,60955.0,42.7138,42.8104,42.6752,42.6849,60955.0
2023-08-08 10:10:00,44.21,44.22,44.05,44.09,102150.0,42.6849,42.6945,42.5304,42.569,102150.0
2023-08-08 10:20:00,44.09,44.13,44.05,44.13,30410.0,42.569,42.6076,42.5304,42.6076,30410.0
2023-08-08 10:30:00,44.12,44.25,44.09,44.25,180405.0,42.598,42.7235,42.569,42.7235,180405.0
2023-08-08 10:40:00,44.25,44.29,44.19,44.26,170430.0,42.7235,42.7621,42.6656,42.7332,170430.0
2023-08-08 10:50:00,44.3,44.32,44.22,44.24,36180.0,42.7718,42.7911,42.6945,42.7138,36180.0
2023-08-08 11:00:00,44.24,44.27,44.19,44.27,115965.0,42.7138,42.7428,42.6656,42.7428,115965.0
2023-08-08 11:10:00,44.29,44.31,44.21,44.26,77335.0,42.7621,42.7814,42.6849,42.7332,77335.0
2023-08-08 11:20:00,44.24,44.26,44.2,44.2,37950.0,42.7138,42.7332,42.6752,42.6752,37950.0
2023-08-08 11:30:00,44.2,44.24,44.18,44.2,149800.0,42.6752,42.7138,42.6559,42.6752,149800.0
2023-08-08 11:40:00,44.21,44.26,44.17,44.17,115075.0,42.6849,42.7332,42.6463,42.6463,115075.0
2023-08-08 11:50:00,44.16,44.25,44.16,44.21,78190.0,42.6366,42.7235,42.6366,42.6849,78190.0
2023-08-08 12:00:00,44.2,44.25,44.2,44.2,79335.0,42.6752,42.7235,42.6752,42.6752,79335.0
2023-08-08 12:10:00,44.2,44.23,44.16,44.16,65225.0,42.6752,42.7042,42.6366,42.6366,65225.0
2023-08-08 12:20:00,44.17,44.23,44.15,44.2,32950.0,42.6463,42.7042,42.6269,42.6752,32950.0
2023-08-08 12:30:00,44.2,44.21,44.15,44.15,151640.0,42.6752,42.6849,42.6269,42.6269,151640.0
2023-08-08 12:40:00,44.15,44.18,44.15,44.16,52115.0,42.6269,42.6559,42.6269,42.6366,52115.0
2023-08-08 12:50:00,44.15,44.17,44.09,44.12,142905.0,42.6269,42.6463,42.569,42.598,142905.0
2023-08-08 13:00:00,44.12,44.24,44.1,44.22,26025.0,42.598,42.7138,42.5787,42.6945,26025.0
2023-08-08 13:10:00,44.22,44.31,44.21,44.28,29880.0,42.6945,42.7814,42.6849,42.7525,29880.0
2023-08-08 13:20:00,44.28,44.29,44.23,44.29,50705.0,42.7525,42.7621,42.7042,42.7621,50705.0
2023-08-08 13:30:00,44.3,44.31,44.25,44.29,11875.0,42.7718,42.7814,42.7235,42.7621,11875.0
2023-08-08 13:40:00,44.32,44.32,44.25,44.27,18150.0,42.7911,42.7911,42.7235,42.7428,18150.0
2023-08-08 13:50:00,44.27,44.28,44.2,44.22,52580.0,42.7428,42.7525,42.6752,42.6945,52580.0
2023-08-08 14:00:00,44.23,44.34,44.22,44.34,124175.0,42.7042,42.8104,42.6945,42.8104,124175.0
2023-08-08 14:10:00,44.33,44.38,44.28,44.38,58445.0,42.8007,42.849,42.7525,42.849,58445.0
2023-08-08 14:20:00,44.38,44.38,44.3,44.31,35110.0,42.849,42.849,42.7718,42.7814,35110.0
2023-08-08 14:30:00,44.32,44.33,44.28,44.31,41635.0,42.7911,42.8007,42.7525,42.7814,41635.0
2023-08-08 14:40:00,44.33,44.33,44.29,44.32,33130.0,42.8007,42.8007,42.7621,42.7911,33130.0
2023-08-08 14:50:00,44.33,44.42,44.33,44.38,94995.0,42.8007,42.8876,42.8007,42.849,94995.0
2023-08-08 15:00:00,44.38,44.46,44.38,44.41,37905.0,42.849,42.9263,42.849,42.878,37905.0
2023-08-08 15:10:00,44.41,44.45,44.4,44.45,29395.0,42.878,42.9166,42.8683,42.9166,29395.0
2023-08-08 15:20:00,44.45,44.48,44.44,44.47,35335.0,42.9166,42.9456,42.9069,42.9359,35335.0
2023-08-08 15:30:00,44.47,44.52,44.44,44.5,44680.0,42.9359,42.9842,42.9069,42.9649,44680.0
2023-08-08 15:40:00,44.5,44.54,44.29,44.31,138270.0,42.9649,43.0035,42.7621,42.7814,138270.0
2023-08-08 15:50:00,44.31,44.36,44.29,44.35,717115.0,42.7814,42.8297,42.7621,42.82,717115.0
2023-08-09 09:30:00,44.38,44.47,44.3,44.42,55470.0,42.849,42.9359,42.7718,42.8876,55470.0
2023-08-09 09:40:00,44.3,44.41,44.28,44.41,13735.0,42.7718,42.878,42.7525,42.878,13735.0
2023-08-09 09:50:00,44.39,44.41,44.33,44.39,66845.0,42.8587,42.878,42.8007,42.8587,66845.0
2023-08-09 10:00:00,44.43,44.49,44.37,44.37,22890.0,42.8973,42.9552,42.8394,42.8394,22890.0
2023-08-09 10:10:00,44.32,44.49,44.3,44.48,122270.0,42.7911,42.9552,42.7718,42.9456,122270.0
2023-08-09 10:20:00,44.44,44.59,44.43,44.59,17340.0,42.9069,43.0518,42.8973,43.0518,17340.0
2023-08-09 10:30:00,44.61,44.66,44.56,44.66,16845.0,43.0711,43.1194,43.0228,43.1194,16845.0
2023-08-09 10:40:00,44.65,44.76,44.65,44.68,29070.0,43.1097,43.2159,43.1097,43.1387,29070.0
2023-08-09 10:50:00,44.68,44.83,44.68,44.82,37215.0,43.1387,43.2835,43.1387,43.2738,37215.0
2023-08-09 11:00:00,44.82,44.84,44.77,44.8,21565.0,43.2738,43.2931,43.2256,43.2545,21565.0
2023-08-09 11:10:00,44.79,44.9,44.73,44.77,62815.0,43.2449,43.3511,43.1869,43.2256,62815.0
2023-08-09 11:20:00,44.76,44.8,44.72,44.75,21305.0,43.2159,43.2545,43.1773,43.2063,21305.0
2023-08-09 11:30:00,44.76,44.8,44.75,44.77,13810.0,43.2159,43.2545,43.2063,43.2256,13810.0
2023-08-09 11:40:00,44.77,44.8,44.72,44.72,24110.0,43.2256,43.2545,43.1773,43.1773,24110.0
2023-08-09 11:50:00,44.73,44.73,44.55,44.57,44755.0,43.1869,43.1869,43.0132,43.0325,44755.0
2023-08-09 12:00:00,44.56,44.62,44.55,44.59,47225.0,43.0228,43.0807,43.0132,43.0518,47225.0
2023-08-09 12:10:00,44.59,44.62,44.57,44.59,20615.0,43.0518,43.0807,43.0325,43.0518,20615.0
2023-08-09 12:20:00,44.58,44.61,44.55,44.55,33430.0,43.0421,43.0711,43.0132,43.0132,33430.0
2023-08-09 12:30:00,44.56,44.59,44.52,44.52,18910.0,43.0228,43.0518,42.9842,42.9842,18910.0
2023-08-09 12:40:00,44.52,44.57,44.51,44.57,50245.0,42.9842,43.0325,42.9745,43.0325,50245.0
2023-08-09 12:50:00,44.57,44.65,44.57,44.64,78885.0,43.0325,43.1097,43.0325,43.1,78885.0
2023-08-09 13:00:00,44.64,44.65,44.58,44.61,31515.0,43.1,43.1097,43.0421,43.0711,31515.0
2023-08-09 13:10:00,44.63,44.65,44.6,44.63,27550.0,43.0904,43.1097,43.0614,43.0904,27550.0
2023-08-09 13:20:00,44.64,44.64,44.61,44.62,11000.0,43.1,43.1,43.0711,43.0807,11000.0
2023-08-09 13:30:00,44.65,44.82,44.65,44.81,57465.0,43.1097,43.2738,43.1097,43.2642,57465.0
2023-08-09 13:40:00,44.81,44.81,44.72,44.77,26365.0,43.2642,43.2642,43.1773,43.2256,26365.0
2023-08-09 13:50:00,44.75,44.77,44.68,44.68,47620.0,43.2063,43.2256,43.1387,43.1387,47620.0
2023-08-09 14:00:00,44.68,44.75,44.68,44.71,112365.0,43.1387,43.2063,43.1387,43.1676,112365.0
2023-08-09 14:10:00,44.72,44.79,44.72,44.78,30115.0,43.1773,43.2449,43.1773,43.2352,30115.0
2023-08-09 14:20:00,44.78,44.79,44.75,44.78,21195.0,43.2352,43.2449,43.2063,43.2352,21195.0
2023-08-09 14:30:00,44.78,44.83,44.77,44.77,86235.0,43.2352,43.2835,43.2256,43.2256,86235.0
2023-08-09 14:40:00,44.78,44.87,44.77,44.87,44115.0,43.2352,43.3221,43.2256,43.3221,44115.0
2023-08-09 14:50:00,44.9,44.97,44.88,44.93,34105.0,43.3511,43.4187,43.3318,43.38,34105.0
2023-08-09 15:00:00,44.94,44.96,44.91,44.93,18655.0,43.3897,43.409,43.3607,43.38,18655.0
2023-08-09 15:10:00,44.92,44.97,44.92,44.95,19670.0,43.3704,43.4187,43.3704,43.3994,19670.0
2023-08-09 15:20:00,44.94,44.99,44.92,44.94,55875.0,43.3897,43.438,43.3704,43.3897,55875.0
2023-08-09 15:30:00,44.94,44.98,44.91,44.92,50495.0,43.3897,43.4283,43.3607,43.3704,50495.0
2023-08-09 15:40:00,44.92,44.97,44.81,44.83,81970.0,43.3704,43.4187,43.2642,43.2835,81970.0
2023-08-09 15:50:00,44.83,44.89,44.8,44.83,237350.0,43.2835,43.3414,43.2545,43.2835,237350.0
2023-08-10 09:30:00,45.1,45.27,44.88,44.88,68525.0,43.5442,43.7083,43.3318,43.3318,68525.0
2023-08-10 09:40:00,44.91,44.94,44.69,44.88,90500.0,43.3607,43.3897,43.1483,43.3318,90500.0
2023-08-10 09:50:00,44.82,44.88,44.75,44.88,59930.0,43.2738,43.3318,43.2063,43.3318,59930.0
2023-08-10 10:00:00,44.86,44.95,44.82,44.95,32005.0,43.3125,43.3994,43.2738,43.3994,32005.0
2023-08-10 10:10:00,44.93,44.97,44.91,44.93,23500.0,43.38,43.4187,43.3607,43.38,23500.0
2023-08-10 10:20:00,44.92,44.92,44.82,44.84,35870.0,43.3704,43.3704,43.2738,43.2931,35870.0
2023-08-10 10:30:00,44.85,44.9,44.82,44.87,29520.0,43.3028,43.3511,43.2738,43.3221,29520.0
2023-08-10 10:40:00,44.87,44.87,44.74,44.74,60120.0,43.3221,43.3221,43.1966,43.1966,60120.0
2023-08-10 10:50:00,44.74,44.74,44.58,44.62,87005.0,43.1966,43.1966,43.0421,43.0807,87005.0
2023-08-10 11:00:00,44.6,44.6,44.5,44.52,39250.0,43.0614,43.0614,42.9649,42.9842,39250.0
2023-08-10 11:10:00,44.5,44.54,44.41,44.47,50470.0,42.9649,43.0035,42.878,42.9359,50470.0
2023-08-10 11:20:00,44.44,44.47,44.43,44.45,41120.0,42.9069,42.9359,42.8973,42.9166,41120.0
2023-08-10 11:30:00,44.45,44.5,44.44,44.47,34985.0,42.9166,42.9649,42.9069,42.9359,34985.0
2023-08-10 11:40:00,44.48,44.48,44.19,44.26,59235.0,42.9456,42.9456,42.6656,42.7332,59235.0
2023-08-10 11:50:00,44.25,44.25,44.16,44.25,59860.0,42.7235,42.7235,42.6366,42.7235,59860.0
2023-08-10 12:00:00,44.26,44.28,44.17,44.17,48365.0,42.7332,42.7525,42.6463,42.6463,48365.0
2023-08-10 12:10:00,44.17,44.27,44.13,44.25,73640.0,42.6463,42.7428,42.6076,42.7235,73640.0
2023-08-10 12:20:00,44.27,44.28,44.2,44.22,25500.0,42.7428,42.7525,42.6752,42.6945,25500.0
2023-08-10 12:30:00,44.25,44.32,44.23,44.32,13800.0,42.7235,42.7911,42.7042,42.7911,13800.0
2023-08-10 12:40:00,44.3,44.41,44.29,44.4,27495.0,42.7718,42.878,42.7621,42.8683,27495.0
2023-08-10 12:50:00,44.39,44.52,44.38,44.43,83650.0,42.8587,42.9842,42.849,42.8973,83650.0
2023-08-10 13:00:00,44.44,44.47,44.42,44.47,13000.0,42.9069,42.9359,42.8876,42.9359,13000.0
2023-08-10 13:10:00,44.46,44.49,44.42,44.42,22585.0,42.9263,42.9552,42.8876,42.8876,22585.0
2023-08-10 13:20:00,44.42,44.42,44.39,44.41,28760.0,42.8876,42.8876,42.8587,42.878,28760.0
2023-08-10 13:30:00,44.4,44.44,44.34,44.35,17270.0,42.8683,42.9069,42.8104,42.82,17270.0
2023-08-10 13:40:00,44.35,44.42,44.3,44.42,67900.0,42.82,42.8876,42.7718,42.8876,67900.0
2023-08-10 13:50:00,44.39,44.4,44.3,44.33,75015.0,42.8587,42.8683,42.7718,42.8007,75015.0
2023-08-10 14:00:00,44.3,44.43,44.3,44.39,22605.0,42.7718,42.8973,42.7718,42.8587,22605.0
2023-08-10 14:10:00,44.4,44.51,44.4,44.48,34005.0,42.8683,42.9745,42.8683,42.9456,34005.0
2023-08-10 14:20:00,44.51,44.51,44.43,44.43,17500.0,42.9745,42.9745,42.8973,42.8973,17500.0
2023-08-10 14:30:00,44.43,44.46,44.36,44.43,26130.0,42.8973,42.9263,42.8297,42.8973,26130.0
2023-08-10 14:40:00,44.42,44.46,44.39,44.44,20115.0,42.8876,42.9263,42.8587,42.9069,20115.0
2023-08-10 14:50:00,44.45,44.48,44.44,44.45,17995.0,42.9166,42.9456,42.9069,42.9166,17995.0
2023-08-10 15:00:00,44.44,44.48,44.4,44.48,91250.0,42.9069,42.9456,42.8683,42.9456,91250.0
2023-08-10 15:10:00,44.48,44.51,44.47,44.5,35800.0,42.9456,42.9745,42.9359,42.9649,35800.0
2023-08-10 15:20:00,44.49,44.52,44.35,44.38,79215.0,42.9552,42.9842,42.82,42.849,79215.0
2023-08-10 15:30:00,44.37,44.45,44.37,44.41,103740.0,42.8394,42.9166,42.8394,42.878,103740.0
2023-08-10 15:40:00,44.39,44.48,44.35,44.45,145360.0,42.8587,42.9456,42.82,42.9166,145360.0
2023-08-10 15:50:00,44.44,44.48,44.32,44.46,649370.0,42.9069,42.9456,42.7911,42.9263,649370.0
2023-08-11 09:30:00,44.62,44.7,44.42,44.54,187930.0,43.0807,43.158,42.8876,43.0035,187930.0
2023-08-11 09:40:00,44.56,44.7,44.53,44.63,51315.0,43.0228,43.158,42.9938,43.0904,51315.0
2023-08-11 09:50:00,44.62,44.63,44.53,44.62,99540.0,43.0807,43.0904,42.9938,43.0807,99540.0
2023-08-11 10:00:00,44.64,44.7,44.6,44.6,26510.0,43.1,43.158,43.0614,43.0614,26510.0
2023-08-11 10:10:00,44.6,44.65,44.56,44.62,95865.0,43.0614,43.1097,43.0228,43.0807,95865.0
2023-08-11 10:20:00,44.63,44.8,44.63,44.75,52150.0,43.0904,43.2545,43.0904,43.2063,52150.0
2023-08-11 10:30:00,44.8,44.8,44.6,44.72,54375.0,43.2545,43.2545,43.0614,43.1773,54375.0
2023-08-11 10:40:00,44.73,44.77,44.64,44.73,94035.0,43.1869,43.2256,43.1,43.1869,94035.0
2023-08-11 10:50:00,44.7,44.7,44.62,44.68,40500.0,43.158,43.158,43.0807,43.1387,40500.0
2023-08-11 11:00:00,44.69,44.7,44.62,44.62,35385.0,43.1483,43.158,43.0807,43.0807,35385.0
2023-08-11 11:10:00,44.62,44.64,44.58,44.6,32190.0,43.0807,43.1,43.0421,43.0614,32190.0
2023-08-11 11:20:00,44.61,44.63,44.55,44.62,32400.0,43.0711,43.0904,43.0132,43.0807,32400.0
2023-08-11 11:30:00,44.6,44.62,44.58,44.58,16230.0,43.0614,43.0807,43.0421,43.0421,16230.0
2023-08-11 11:40:00,44.58,44.68,44.58,44.62,54665.0,43.0421,43.1387,43.0421,43.0807,54665.0
2023-08-11 11:50:00,44.62,44.64,44.59,44.64,18525.0,43.0807,43.1,43.0518,43.1,18525.0
2023-08-11 12:00:00,44.65,44.65,44.58,44.62,22435.0,43.1097,43.1097,43.0421,43.0807,22435.0
2023-08-11 12:10:00,44.62,44.65,44.58,44.58,21030.0,43.0807,43.1097,43.0421,43.0421,21030.0
2023-08-11 12:20:00,44.57,44.61,44.53,44.55,22510.0,43.0325,43.0711,42.9938,43.0132,22510.0
2023-08-11 12:30:00,44.55,44.59,44.54,44.56,30075.0,43.0132,43.0518,43.0035,43.0228,30075.0
2023-08-11 12:40:00,44.56,44.63,44.56,44.63,18125.0,43.0228,43.0904,43.0228,43.0904,18125.0
2023-08-11 12:50:00,44.61,44.62,44.59,44.6,21440.0,43.0711,43.0807,43.0518,43.0614,21440.0
2023-08-11 13:00:00,44.61,44.63,44.58,44.61,31975.0,43.0711,43.0904,43.0421,43.0711,31975.0
2023-08-11 13:10:00,44.61,44.63,44.58,44.61,26625.0,43.0711,43.0904,43.0421,43.0711,26625.0
2023-08-11 13:20:00,44.65,44.65,44.59,44.59,16275.0,43.1097,43.1097,43.0518,43.0518,16275.0
2023-08-11 13:30:00,44.6,44.61,44.47,44.47,20655.0,43.0614,43.0711,42.9359,42.9359,20655.0
2023-08-11 13:40:00,44.47,44.47,44.38,44.41,41545.0,42.9359,42.9359,42.849,42.878,41545.0
2023-08-11 13:50:00,44.42,44.47,44.4,44.46,55785.0,42.8876,42.9359,42.8683,42.9263,55785.0
2023-08-11 14:00:00,44.45,44.49,44.43,44.49,79060.0,42.9166,42.9552,42.8973,42.9552,79060.0
2023-08-11 14:10:00,44.48,44.48,44.44,44.44,20000.0,42.9456,42.9456,42.9069,42.9069,20000.0
2023-08-11 14:20:00,44.44,44.52,44.43,44.51,97075.0,42.9069,42.9842,42.8973,42.9745,97075.0
2023-08-11 14:30:00,44.51,44.53,44.43,44.5,46530.0,42.9745,42.9938,42.8973,42.9649,46530.0
2023-08-11 14:40:00,44.5,44.51,44.45,44.49,31785.0,42.9649,42.9745,42.9166,42.9552,31785.0
2023-08-11 14:50:00,44.49,44.51,44.47,44.5,29060.0,42.9552,42.9745,42.9359,42.9649,29060.0
2023-08-11 15:00:00,44.5,44.52,44.46,44.47,35765.0,42.9649,42.9842,42.9263,42.9359,35765.0
2023-08-11 15:10:00,44.47,44.56,44.47,44.56,47220.0,42.9359,43.0228,42.9359,43.0228,47220.0
2023-08-11 15:20:00,44.56,44.57,44.51,44.55,19500.0,43.0228,43.0325,42.9745,43.0132,19500.0
2023-08-11 15:30:00,44.54,44.57,44.49,44.54,56950.0,43.0035,43.0325,42.9552,43.0035,56950.0
2023-08-11 15:40:00,44.53,44.53,44.39,44.39,108655.0,42.9938,42.9938,42.8587,42.8587,108655.0
2023-08-11 15:50:00,44.37,44.52,44.37,44.51,422810.0,42.8394,42.9842,42.8394,42.9745,422810.0
2023-08-14 09:30:00,44.55,44.57,44.24,44.29,231295.0,43.0132,43.0325,42.7138,42.7621,231295.0
2023-08-14 09:40:00,44.29,44.4,44.25,44.28,326330.0,42.7621,42.8683,42.7235,42.7525,326330.0
2023-08-14 09:50:00,44.25,44.27,44.05,44.22,157445.0,42.7235,42.7428,42.5304,42.6945,157445.0
2023-08-14 10:00:00,44.18,44.25,44.18,44.22,28750.0,42.6559,42.7235,42.6559,42.6945,28750.0
2023-08-14 10:10:00,44.2,44.24,44.17,44.24,31440.0,42.6752,42.7138,42.6463,42.7138,31440.0
2023-08-14 10:20:00,44.24,44.27,44.2,44.23,33965.0,42.7138,42.7428,42.6752,42.7042,33965.0
2023-08-14 10:30:00,44.22,44.26,44.19,44.21,37050.0,42.6945,42.7332,42.6656,42.6849,37050.0
2023-08-14 10:40:00,44.21,44.27,44.19,44.22,57910.0,42.6849,42.7428,42.6656,42.6945,57910.0
2023-08-14 10:50:00,44.22,44.32,44.21,44.32,26520.0,42.6945,42.7911,42.6849,42.7911,26520.0
2023-08-14 11:00:00,44.33,44.43,44.33,44.41,21845.0,42.8007,42.8973,42.8007,42.878,21845.0
2023-08-14 11:10:00,44.42,44.46,44.39,44.46,33440.0,42.8876,42.9263,42.8587,42.9263,33440.0
2023-08-14 11:20:00,44.46,44.58,44.46,44.55,26460.0,42.9263,43.0421,42.9263,43.0132,26460.0
2023-08-14 11:30:00,44.56,44.6,44.54,44.6,24760.0,43.0228,43.0614,43.0035,43.0614,24760.0
2023-08-14 11:40:00,44.58,44.61,44.53,44.58,31870.0,43.0421,43.0711,42.9938,43.0421,31870.0
2023-08-14 11:50:00,44.61,44.63,44.54,44.59,25980.0,43.0711,43.0904,43.0035,43.0518,25980.0
2023-08-14 12:00:00,44.62,44.64,44.57,44.61,34100.0,43.0807,43.1,43.0325,43.0711,34100.0
2023-08-14 12:10:00,44.64,44.68,44.58,44.62,30580.0,43.1,43.1387,43.0421,43.0807,30580.0
2023-08-14 12:20:00,44.63,44.63,44.57,44.63,16530.0,43.0904,43.0904,43.0325,43.0904,16530.0
2023-08-14 12:30:00,44.61,44.62,44.57,44.61,14150.0,43.0711,43.0807,43.0325,43.0711,14150.0
2023-08-14 12:40:00,44.6,44.61,44.5,44.56,22015.0,43.0614,43.0711,42.9649,43.0228,22015.0
2023-08-14 12:50:00,44.54,44.55,44.5,44.53,32570.0,43.0035,43.0132,42.9649,42.9938,32570.0
2023-08-14 13:00:00,44.53,44.54,44.51,44.51,9000.0,42.9938,43.0035,42.9745,42.9745,9000.0
2023-08-14 13:10:00,44.48,44.52,44.47,44.49,20615.0,42.9456,42.9842,42.9359,42.9552,20615.0
2023-08-14 13:20:00,44.46,44.48,44.42,44.42,23670.0,42.9263,42.9456,42.8876,42.8876,23670.0
2023-08-14 13:30:00,44.42,44.46,44.42,44.44,25185.0,42.8876,42.9263,42.8876,42.9069,25185.0
2023-08-14 13:40:00,44.45,44.45,44.41,44.43,31655.0,42.9166,42.9166,42.878,42.8973,31655.0
2023-08-14 13:50:00,44.42,44.42,44.38,44.4,70105.0,42.8876,42.8876,42.849,42.8683,70105.0
2023-08-14 14:00:00,44.41,44.42,44.33,44.36,43330.0,42.878,42.8876,42.8007,42.8297,43330.0
2023-08-14 14:10:00,44.32,44.32,44.23,44.23,22100.0,42.7911,42.7911,42.7042,42.7042,22100.0
2023-08-14 14:20:00,44.24,44.37,44.24,44.37,46695.0,42.7138,42.8394,42.7138,42.8394,46695.0
2023-08-14 14:30:00,44.37,44.43,44.36,44.37,40030.0,42.8394,42.8973,42.8297,42.8394,40030.0
2023-08-14 14:40:00,44.37,44.41,44.35,44.4,18855.0,42.8394,42.878,42.82,42.8683,18855.0
2023-08-14 14:50:00,44.4,44.43,44.38,44.39,40115.0,42.8683,42.8973,42.849,42.8587,40115.0
2023-08-14 15:00:00,44.39,44.41,44.32,44.34,46990.0,42.8587,42.878,42.7911,42.8104,46990.0
2023-08-14 15:10:00,44.33,44.36,44.32,44.33,31175.0,42.8007,42.8297,42.7911,42.8007,31175.0
2023-08-14 15:20:00,44.35,44.35,44.3,44.35,36800.0,42.82,42.82,42.7718,42.82,36800.0
2023-08-14 15:30:00,44.33,44.38,44.33,44.37,56170.0,42.8007,42.849,42.8007,42.8394,56170.0
2023-08-14 15:40:00,44.38,44.44,44.38,44.44,85335.0,42.849,42.9069,42.849,42.9069,85335.0
2023-08-14 15:50:00,44.44,44.49,44.36,44.49,344170.0,42.9069,42.9552,42.8297,42.9552,344170.0
2023-08-15 09:30:00,44.22,44.39,44.16,44.34,145970.0,42.6945,42.8587,42.6366,42.8104,145970.0
2023-08-15 09:40:00,44.35,44.54,44.2,44.2,67540.0,42.82,43.0035,42.6752,42.6752,67540.0
2023-08-15 09:50:00,44.23,44.32,44.2,44.32,34710.0,42.7042,42.7911,42.6752,42.7911,34710.0
2023-08-15 10:00:00,44.31,44.31,44.14,44.16,21500.0,42.7814,42.7814,42.6173,42.6366,21500.0
2023-08-15 10:10:00,44.15,44.24,44.15,44.24,91275.0,42.6269,42.7138,42.6269,42.7138,91275.0
2023-08-15 10:20:00,44.26,44.29,44.22,44.29,30735.0,42.7332,42.7621,42.6945,42.7621,30735.0
2023-08-15 10:30:00,44.24,44.31,44.2,44.27,19765.0,42.7138,42.7814,42.6752,42.7428,19765.0
2023-08-15 10:40:00,44.29,44.32,44.27,44.32,8260.0,42.7621,42.7911,42.7428,42.7911,8260.0
2023-08-15 10:50:00,44.29,44.29,44.23,44.24,23845.0,42.7621,42.7621,42.7042,42.7138,23845.0
2023-08-15 11:00:00,44.24,44.31,44.24,44.27,17360.0,42.7138,42.7814,42.7138,42.7428,17360.0
2023-08-15 11:10:00,44.29,44.29,44.23,44.25,18110.0,42.7621,42.7621,42.7042,42.7235,18110.0
2023-08-15 11:20:00,44.24,44.27,44.19,44.21,27490.0,42.7138,42.7428,42.6656,42.6849,27490.0
2023-08-15 11:30:00,44.21,44.26,44.12,44.24,32495.0,42.6849,42.7332,42.598,42.7138,32495.0
2023-08-15 11:40:00,44.23,44.27,44.22,44.22,14000.0,42.7042,42.7428,42.6945,42.6945,14000.0
2023-08-15 11:50:00,44.22,44.26,44.22,44.26,17525.0,42.6945,42.7332,42.6945,42.7332,17525.0
2023-08-15 12:00:00,44.24,44.27,44.22,44.23,16590.0,42.7138,42.7428,42.6945,42.7042,16590.0
2023-08-15 12:10:00,44.22,44.28,44.22,44.28,18310.0,42.6945,42.7525,42.6945,42.7525,18310.0
2023-08-15 12:20:00,44.27,44.29,44.23,44.25,15225.0,42.7428,42.7621,42.7042,42.7235,15225.0
2023-08-15 12:30:00,44.26,44.27,44.22,44.24,42905.0,42.7332,42.7428,42.6945,42.7138,42905.0
2023-08-15 12:40:00,44.24,44.26,44.2,44.23,28890.0,42.7138,42.7332,42.6752,42.7042,28890.0
2023-08-15 12:50:00,44.23,44.26,44.2,44.26,26725.0,42.7042,42.7332,42.6752,42.7332,26725.0
2023-08-15 13:00:00,44.27,44.27,44.22,44.23,13170.0,42.7428,42.7428,42.6945,42.7042,13170.0
2023-08-15 13:10:00,44.24,44.29,44.24,44.26,7045.0,42.7138,42.7621,42.7138,42.7332,7045.0
2023-08-15 13:20:00,44.27,44.29,44.24,44.29,7395.0,42.7428,42.7621,42.7138,42.7621,7395.0
2023-08-15 13:30:00,44.29,44.34,44.25,44.34,37650.0,42.7621,42.8104,42.7235,42.8104,37650.0
2023-08-15 13:40:00,44.36,44.42,44.36,44.37,37420.0,42.8297,42.8876,42.8297,42.8394,37420.0
2023-08-15 13:50:00,44.39,44.43,44.38,44.43,20000.0,42.8587,42.8973,42.849,42.8973,20000.0
2023-08-15 14:00:00,44.43,44.43,44.36,44.41,23535.0,42.8973,42.8973,42.8297,42.878,23535.0
2023-08-15 14:10:00,44.41,44.41,44.38,44.39,11275.0,42.878,42.878,42.849,42.8587,11275.0
2023-08-15 14:20:00,44.39,44.42,44.38,44.4,15575.0,42.8587,42.8876,42.849,42.8683,15575.0
2023-08-15 14:30:00,44.4,44.43,44.39,44.41,12170.0,42.8683,42.8973,42.8587,42.878,12170.0
2023-08-15 14:40:00,44.41,44.45,44.41,44.45,14325.0,42.878,42.9166,42.878,42.9166,14325.0
2023-08-15 14:50:00,44.45,44.49,44.43,44.47,42425.0,42.9166,42.9552,42.8973,42.9359,42425.0
2023-08-15 15:00:00,44.46,44.46,44.42,44.42,13500.0,42.9263,42.9263,42.8876,42.8876,13500.0
2023-08-15 15:10:00,44.43,44.45,44.38,44.41,19430.0,42.8973,42.9166,42.849,42.878,19430.0
2023-08-15 15:20:00,44.43,44.43,44.3,44.31,21185.0,42.8973,42.8973,42.7718,42.7814,21185.0
2023-08-15 15:30:00,44.29,44.37,44.28,44.32,92995.0,42.7621,42.8394,42.7525,42.7911,92995.0
2023-08-15 15:40:00,44.32,44.37,44.28,44.36,96045.0,42.7911,42.8394,42.7525,42.8297,96045.0
2023-08-15 15:50:00,44.35,44.42,44.31,44.41,265335.0,42.82,42.8876,42.7814,42.878,265335.0
2023-08-16 09:30:00,44.48,44.56,44.24,44.55,79810.0,42.9456,43.0228,42.7138,43.0132,79810.0
2023-08-16 09:40:00,44.52,44.61,44.49,44.58,43865.0,42.9842,43.0711,42.9552,43.0421,43865.0
2023-08-16 09:50:00,44.58,44.59,44.53,44.53,13200.0,43.0421,43.0518,42.9938,42.9938,13200.0
2023-08-16 10:00:00,44.49,44.52,44.47,44.49,19445.0,42.9552,42.9842,42.9359,42.9552,19445.0
2023-08-16 10:10:00,44.5,44.5,44.38,44.44,68350.0,42.9649,42.9649,42.849,42.9069,68350.0
2023-08-16 10:20:00,44.45,44.48,44.41,44.48,26110.0,42.9166,42.9456,42.878,42.9456,26110.0
2023-08-16 10:30:00,44.47,44.47,44.41,44.46,17185.0,42.9359,42.9359,42.878,42.9263,17185.0
2023-08-16 10:40:00,44.47,44.52,44.44,44.45,27220.0,42.9359,42.9842,42.9069,42.9166,27220.0
2023-08-16 10:50:00,44.45,44.55,44.45,44.54,65115.0,42.9166,43.0132,42.9166,43.0035,65115.0
2023-08-16 11:00:00,44.53,44.6,44.53,44.57,26710.0,42.9938,43.0614,42.9938,43.0325,26710.0
2023-08-16 11:10:00,44.55,44.56,44.5,44.52,16090.0,43.0132,43.0228,42.9649,42.9842,16090.0
2023-08-16 11:20:00,44.5,44.53,44.47,44.51,19705.0,42.9649,42.9938,42.9359,42.9745,19705.0
2023-08-16 11:30:00,44.51,44.55,44.48,44.5,27495.0,42.9745,43.0132,42.9456,42.9649,27495.0
2023-08-16 11:40:00,44.51,44.51,44.42,44.42,49975.0,42.9745,42.9745,42.8876,42.8876,49975.0
2023-08-16 11:50:00,44.44,44.51,44.43,44.45,44110.0,42.9069,42.9745,42.8973,42.9166,44110.0
2023-08-16 12:00:00,44.44,44.46,44.43,44.43,35150.0,42.9069,42.9263,42.8973,42.8973,35150.0
2023-08-16 12:10:00,44.44,44.44,44.4,44.42,33425.0,42.9069,42.9069,42.8683,42.8876,33425.0
2023-08-16 12:20:00,44.41,44.43,44.4,44.43,23170.0,42.878,42.8973,42.8683,42.8973,23170.0
2023-08-16 12:30:00,44.43,44.44,44.4,44.44,33660.0,42.8973,42.9069,42.8683,42.9069,33660.0
2023-08-16 12:40:00,44.44,44.44,44.4,44.4,25995.0,42.9069,42.9069,42.8683,42.8683,25995.0
2023-08-16 12:50:00,44.41,44.43,44.4,44.4,42510.0,42.878,42.8973,42.8683,42.8683,42510.0
2023-08-16 13:00:00,44.42,44.42,44.36,44.36,46920.0,42.8876,42.8876,42.8297,42.8297,46920.0
2023-08-16 13:10:00,44.36,44.36,44.24,44.28,75150.0,42.8297,42.8297,42.7138,42.7525,75150.0
2023-08-16 13:20:00,44.29,44.33,44.29,44.29,57105.0,42.7621,42.8007,42.7621,42.7621,57105.0
2023-08-16 13:30:00,44.27,44.38,44.26,44.37,59125.0,42.7428,42.849,42.7332,42.8394,59125.0
2023-08-16 13:40:00,44.36,44.4,44.35,44.4,54720.0,42.8297,42.8683,42.82,42.8683,54720.0
2023-08-16 13:50:00,44.4,44.42,44.39,44.41,24995.0,42.8683,42.8876,42.8587,42.878,24995.0
2023-08-16 14:00:00,44.4,44.4,44.28,44.29,93830.0,42.8683,42.8683,42.7525,42.7621,93830.0
2023-08-16 14:10:00,44.3,44.38,44.23,44.36,45090.0,42.7718,42.849,42.7042,42.8297,45090.0
2023-08-16 14:20:00,44.37,44.41,44.36,44.39,51025.0,42.8394,42.878,42.8297,42.8587,51025.0
2023-08-16 14:30:00,44.39,44.43,44.39,44.43,40040.0,42.8587,42.8973,42.8587,42.8973,40040.0
2023-08-16 14:40:00,44.44,44.44,44.32,44.32,22000.0,42.9069,42.9069,42.7911,42.7911,22000.0
2023-08-16 14:50:00,44.32,44.36,44.29,44.33,152510.0,42.7911,42.8297,42.7621,42.8007,152510.0
2023-08-16 15:00:00,44.34,44.34,44.27,44.3,64650.0,42.8104,42.8104,42.7428,42.7718,64650.0
2023-08-16 15:10:00,44.29,44.3,44.19,44.19,55350.0,42.7621,42.7718,42.6656,42.6656,55350.0
2023-08-16 15:20:00,44.21,44.21,44.11,44.2,64720.0,42.6849,42.6849,42.5883,42.6752,64720.0
2023-08-16 15:30:00,44.19,44.22,44.15,44.19,132930.0,42.6656,42.6945,42.6269,42.6656,132930.0
2023-08-16 15:40:00,44.19,44.21,44.16,44.2,150040.0,42.6656,42.6849,42.6366,42.6752,150040.0
2023-08-16 15:50:00,44.18,44.19,44.05,44.18,549255.0,42.6559,42.6656,42.5304,42.6559,549255.0
2023-08-17 09:30:00,44.35,44.61,44.35,44.37,42810.0,42.82,43.0711,42.82,42.8394,42810.0
2023-08-17 09:40:00,44.37,44.48,44.27,44.3,17745.0,42.8394,42.9456,42.7428,42.7718,17745.0
2023-08-17 09:50:00,44.33,44.48,44.29,44.32,140805.0,42.8007,42.9456,42.7621,42.7911,140805.0
2023-08-17 10:00:00,44.3,44.4,44.3,44.39,139155.0,42.7718,42.8683,42.7718,42.8587,139155.0
2023-08-17 10:10:00,44.39,44.39,44.22,44.31,107370.0,42.8587,42.8587,42.6945,42.7814,107370.0
2023-08-17 10:20:00,44.31,44.4,44.31,44.36,42330.0,42.7814,42.8683,42.7814,42.8297,42330.0
2023-08-17 10:30:00,44.36,44.39,44.28,44.34,79000.0,42.8297,42.8587,42.7525,42.8104,79000.0
2023-08-17 10:40:00,44.34,44.34,44.23,44.28,121315.0,42.8104,42.8104,42.7042,42.7525,121315.0
2023-08-17 10:50:00,44.28,44.34,44.23,44.25,84075.0,42.7525,42.8104,42.7042,42.7235,84075.0
2023-08-17 11:00:00,44.25,44.29,44.21,44.25,42840.0,42.7235,42.7621,42.6849,42.7235,42840.0
2023-08-17 11:10:00,44.25,44.31,44.23,44.29,44395.0,42.7235,42.7814,42.7042,42.7621,44395.0
2023-08-17 11:20:00,44.28,44.31,44.24,44.24,23620.0,42.7525,42.7814,42.7138,42.7138,23620.0
2023-08-17 11:30:00,44.24,44.28,44.22,44.27,35870.0,42.7138,42.7525,42.6945,42.7428,35870.0
2023-08-17 11:40:00,44.26,44.3,44.2,44.22,15890.0,42.7332,42.7718,42.6752,42.6945,15890.0
2023-08-17 11:50:00,44.22,44.26,44.15,44.22,120820.0,42.6945,42.7332,42.6269,42.6945,120820.0
2023-08-17 12:00:00,44.21,44.21,44.07,44.1,14550.0,42.6849,42.6849,42.5497,42.5787,14550.0
2023-08-17 12:10:00,44.12,44.14,44.1,44.13,29620.0,42.598,42.6173,42.5787,42.6076,29620.0
2023-08-17 12:20:00,44.14,44.24,44.14,44.2,32585.0,42.6173,42.7138,42.6173,42.6752,32585.0
2023-08-17 12:30:00,44.22,44.22,44.18,44.22,22345.0,42.6945,42.6945,42.6559,42.6945,22345.0
2023-08-17 12:40:00,44.22,44.24,44.18,44.19,85935.0,42.6945,42.7138,42.6559,42.6656,85935.0
2023-08-17 12:50:00,44.19,44.19,44.09,44.12,39755.0,42.6656,42.6656,42.569,42.598,39755.0
2023-08-17 13:00:00,44.14,44.2,44.1,44.17,66770.0,42.6173,42.6752,42.5787,42.6463,66770.0
2023-08-17 13:10:00,44.19,44.2,44.16,44.16,51770.0,42.6656,42.6752,42.6366,42.6366,51770.0
2023-08-17 13:20:00,44.15,44.16,44.1,44.16,54030.0,42.6269,42.6366,42.5787,42.6366,54030.0
2023-08-17 13:30:00,44.15,44.16,44.11,44.11,34160.0,42.6269,42.6366,42.5883,42.5883,34160.0
2023-08-17 13:40:00,44.11,44.12,44.02,44.02,14275.0,42.5883,42.598,42.5014,42.5014,14275.0
2023-08-17 13:50:00,44.02,44.09,44.01,44.04,39000.0,42.5014,42.569,42.4918,42.5207,39000.0
2023-08-17 14:00:00,44.04,44.14,44.04,44.1,100710.0,42.5207,42.6173,42.5207,42.5787,100710.0
2023-08-17 14:10:00,44.1,44.12,44.04,44.09,88885.0,42.5787,42.598,42.5207,42.569,88885.0
2023-08-17 14:20:00,44.08,44.13,44.05,44.13,46760.0,42.5594,42.6076,42.5304,42.6076,46760.0
2023-08-17 14:30:00,44.13,44.13,44.05,44.09,123640.0,42.6076,42.6076,42.5304,42.569,123640.0
2023-08-17 14:40:00,44.08,44.09,44.0,44.03,76670.0,42.5594,42.569,42.4821,42.5111,76670.0
2023-08-17 14:50:00,44.03,44.05,43.93,43.97,157570.0,42.5111,42.5304,42.4145,42.4532,157570.0
2023-08-17 15:00:00,43.97,43.99,43.91,43.94,53265.0,42.4532,42.4725,42.3952,42.4242,53265.0
2023-08-17 15:10:00,43.93,43.95,43.87,43.93,113660.0,42.4145,42.4338,42.3566,42.4145,113660.0
2023-08-17 15:20:00,43.93,43.94,43.86,43.91,86190.0,42.4145,42.4242,42.347,42.3952,86190.0
2023-08-17 15:30:00,43.9,43.93,43.74,43.75,106005.0,42.3856,42.4145,42.2311,42.2407,106005.0
2023-08-17 15:40:00,43.75,43.78,43.71,43.73,166460.0,42.2407,42.2697,42.2021,42.2214,166460.0
2023-08-17 15:50:00,43.74,43.8,43.68,43.8,752920.0,42.2311,42.289,42.1732,42.289,752920.0
2023-08-18 09:30:00,43.69,44.03,43.66,43.97,109265.0,42.1828,42.5111,42.1539,42.4532,109265.0
2023-08-18 09:40:00,43.91,44.0,43.91,43.97,13775.0,42.3952,42.4821,42.3952,42.4532,13775.0
2023-08-18 09:50:00,43.94,44.1,43.94,44.05,13945.0,42.4242,42.5787,42.4242,42.5304,13945.0
2023-08-18 10:00:00,44.05,44.14,44.04,44.13,25365.0,42.5304,42.6173,42.5207,42.6076,25365.0
2023-08-18 10:10:00,44.15,44.15,44.07,44.15,31065.0,42.6269,42.6269,42.5497,42.6269,31065.0
2023-08-18 10:20:00,44.12,44.12,44.06,44.09,13620.0,42.598,42.598,42.5401,42.569,13620.0
2023-08-18 10:30:00,44.06,44.15,44.06,44.09,20550.0,42.5401,42.6269,42.5401,42.569,20550.0
2023-08-18 10:40:00,44.08,44.15,44.08,44.09,14045.0,42.5594,42.6269,42.5594,42.569,14045.0
2023-08-18 10:50:00,44.11,44.16,44.04,44.16,34165.0,42.5883,42.6366,42.5207,42.6366,34165.0
2023-08-18 11:00:00,44.17,44.21,44.1,44.13,84780.0,42.6463,42.6849,42.5787,42.6076,84780.0
2023-08-18 11:10:00,44.14,44.18,44.1,44.15,17680.0,42.6173,42.6559,42.5787,42.6269,17680.0
2023-08-18 11:20:00,44.12,44.12,44.03,44.05,19145.0,42.598,42.598,42.5111,42.5304,19145.0
2023-08-18 11:30:00,44.04,44.06,44.0,44.02,18000.0,42.5207,42.5401,42.4821,42.5014,18000.0
2023-08-18 11:40:00,44.01,44.01,43.95,43.98,23585.0,42.4918,42.4918,42.4338,42.4628,23585.0
2023-08-18 11:50:00,43.97,44.0,43.95,43.99,19500.0,42.4532,42.4821,42.4338,42.4725,19500.0
2023-08-18 12:00:00,43.99,44.07,43.97,44.01,22760.0,42.4725,42.5497,42.4532,42.4918,22760.0
2023-08-18 12:10:00,44.01,44.01,43.97,44.0,13100.0,42.4918,42.4918,42.4532,42.4821,13100.0
2023-08-18 12:20:00,44.01,44.05,43.98,44.0,18500.0,42.4918,42.5304,42.4628,42.4821,18500.0
2023-08-18 12:30:00,44.01,44.04,43.96,43.96,10530.0,42.4918,42.5207,42.4435,42.4435,10530.0
2023-08-18 12:40:00,43.95,43.99,43.94,43.95,12905.0,42.4338,42.4725,42.4242,42.4338,12905.0
2023-08-18 12:50:00,43.93,43.95,43.91,43.92,22080.0,42.4145,42.4338,42.3952,42.4049,22080.0
2023-08-18 13:00:00,43.91,43.91,43.8,43.8,13080.0,42.3952,42.3952,42.289,42.289,13080.0
2023-08-18 13:10:00,43.82,43.87,43.78,43.79,44450.0,42.3083,42.3566,42.2697,42.2794,44450.0
2023-08-18 13:20:00,43.82,43.83,43.77,43.82,20805.0,42.3083,42.318,42.2601,42.3083,20805.0
2023-08-18 13:30:00,43.83,43.84,43.78,43.78,22750.0,42.318,42.3276,42.2697,42.2697,22750.0
2023-08-18 13:40:00,43.78,43.82,43.77,43.77,20200.0,42.2697,42.3083,42.2601,42.2601,20200.0
2023-08-18 13:50:00,43.78,43.79,43.71,43.76,41335.0,42.2697,42.2794,42.2021,42.2504,41335.0
2023-08-18 14:00:00,43.77,43.77,43.71,43.74,17805.0,42.2601,42.2601,42.2021,42.2311,17805.0
2023-08-18 14:10:00,43.71,43.78,43.69,43.75,22260.0,42.2021,42.2697,42.1828,42.2407,22260.0
2023-08-18 14:20:00,43.76,43.8,43.74,43.77,22500.0,42.2504,42.289,42.2311,42.2601,22500.0
2023-08-18 14:30:00,43.76,43.82,43.76,43.82,19210.0,42.2504,42.3083,42.2504,42.3083,19210.0
2023-08-18 14:40:00,43.83,43.83,43.75,43.75,19435.0,42.318,42.318,42.2407,42.2407,19435.0
2023-08-18 14:50:00,43.74,43.78,43.72,43.73,58460.0,42.2311,42.2697,42.2118,42.2214,58460.0
2023-08-18 15:00:00,43.73,43.84,43.72,43.82,27125.0,42.2214,42.3276,42.2118,42.3083,27125.0
2023-08-18 15:10:00,43.81,43.85,43.79,43.84,44040.0,42.2987,42.3373,42.2794,42.3276,44040.0
2023-08-18 15:20:00,43.87,43.87,43.81,43.82,44085.0,42.3566,42.3566,42.2987,42.3083,44085.0
2023-08-18 15:30:00,43.8,43.84,43.78,43.81,75675.0,42.289,42.3276,42.2697,42.2987,75675.0
2023-08-18 15:40:00,43.81,43.86,43.8,43.84,88185.0,42.2987,42.347,42.289,42.3276,88185.0
2023-08-18 15:50:00,43.84,43.87,43.76,43.87,356465.0,42.3276,42.3566,42.2504,42.3566,356465.0
2023-08-21 09:30:00,43.87,44.05,43.86,43.97,227050.0,42.3566,42.5304,42.347,42.4532,227050.0
2023-08-21 09:40:00,43.94,44.02,43.91,43.92,193715.0,42.4242,42.5014,42.3952,42.4049,193715.0
2023-08-21 09:50:00,43.9,43.91,43.74,43.91,237005.0,42.3856,42.3952,42.2311,42.3952,237005.0
2023-08-21 10:00:00,43.88,43.99,43.85,43.99,50715.0,42.3663,42.4725,42.3373,42.4725,50715.0
2023-08-21 10:10:00,43.98,43.98,43.85,43.86,70605.0,42.4628,42.4628,42.3373,42.347,70605.0
2023-08-21 10:20:00,43.85,43.88,43.73,43.75,456165.0,42.3373,42.3663,42.2214,42.2407,456165.0
2023-08-21 10:30:00,43.74,43.83,43.64,43.83,141720.0,42.2311,42.318,42.1345,42.318,141720.0
2023-08-21 10:40:00,43.83,43.86,43.75,43.79,38665.0,42.318,42.347,42.2407,42.2794,38665.0
2023-08-21 10:50:00,43.8,43.82,43.72,43.76,55570.0,42.289,42.3083,42.2118,42.2504,55570.0
2023-08-21 11:00:00,43.74,43.8,43.7,43.71,26150.0,42.2311,42.289,42.1925,42.2021,26150.0
2023-08-21 11:10:00,43.73,43.76,43.7,43.74,51455.0,42.2214,42.2504,42.1925,42.2311,51455.0
2023-08-21 11:20:00,43.76,43.76,43.64,43.66,64620.0,42.2504,42.2504,42.1345,42.1539,64620.0
2023-08-21 11:30:00,43.65,43.67,43.59,43.59,98025.0,42.1442,42.1635,42.0863,42.0863,98025.0
2023-08-21 11:40:00,43.59,43.62,43.52,43.52,173920.0,42.0863,42.1152,42.0187,42.0187,173920.0
2023-08-21 11:50:00,43.51,43.55,43.45,43.53,136340.0,42.009,42.0476,41.9511,42.0283,136340.0
2023-08-21 12:00:00,43.53,43.57,43.43,43.44,78425.0,42.0283,42.067,41.9318,41.9414,78425.0
2023-08-21 12:10:00,43.43,43.5,43.43,43.44,46160.0,41.9318,41.9994,41.9318,41.9414,46160.0
2023-08-21 12:20:00,43.44,43.47,43.41,43.47,33230.0,41.9414,41.9704,41.9125,41.9704,33230.0
2023-08-21 12:30:00,43.47,43.51,43.46,43.47,24380.0,41.9704,42.009,41.9608,41.9704,24380.0
2023-08-21 12:40:00,43.48,43.49,43.42,43.43,22260.0,41.9801,41.9897,41.9221,41.9318,22260.0
2023-08-21 12:50:00,43.44,43.48,43.42,43.48,31210.0,41.9414,41.9801,41.9221,41.9801,31210.0
2023-08-21 13:00:00,43.46,43.46,43.39,43.41,27825.0,41.9608,41.9608,41.8932,41.9125,27825.0
2023-08-21 13:10:00,43.42,43.42,43.37,43.41,22895.0,41.9221,41.9221,41.8739,41.9125,22895.0
2023-08-21 13:20:00,43.41,43.48,43.41,43.42,21305.0,41.9125,41.9801,41.9125,41.9221,21305.0
2023-08-21 13:30:00,43.43,43.44,43.4,43.43,21200.0,41.9318,41.9414,41.9028,41.9318,21200.0
2023-08-21 13:40:00,43.42,43.44,43.41,43.44,22750.0,41.9221,41.9414,41.9125,41.9414,22750.0
2023-08-21 13:50:00,43.44,43.47,43.4,43.4,30250.0,41.9414,41.9704,41.9028,41.9028,30250.0
2023-08-21 14:00:00,43.4,43.43,43.35,43.36,24995.0,41.9028,41.9318,41.8545,41.8642,24995.0
2023-08-21 14:10:00,43.37,43.41,43.35,43.35,25535.0,41.8739,41.9125,41.8545,41.8545,25535.0
2023-08-21 14:20:00,43.36,43.36,43.31,43.33,68200.0,41.8642,41.8642,41.8159,41.8352,68200.0
2023-08-21 14:30:00,43.34,43.39,43.31,43.31,41980.0,41.8449,41.8932,41.8159,41.8159,41980.0
2023-08-21 14:40:00,43.31,43.31,43.25,43.28,30275.0,41.8159,41.8159,41.758,41.787,30275.0
2023-08-21 14:50:00,43.29,43.3,43.25,43.27,33470.0,41.7966,41.8063,41.758,41.7773,33470.0
2023-08-21 15:00:00,43.27,43.29,43.23,43.26,42250.0,41.7773,41.7966,41.7387,41.7677,42250.0
2023-08-21 15:10:00,43.25,43.27,43.17,43.18,43115.0,41.758,41.7773,41.6808,41.6904,43115.0
2023-08-21 15:20:00,43.19,43.19,43.07,43.11,102620.0,41.7001,41.7001,41.5842,41.6228,102620.0
2023-08-21 15:30:00,43.12,43.15,43.09,43.12,104725.0,41.6325,41.6614,41.6035,41.6325,104725.0
2023-08-21 15:40:00,43.12,43.2,43.12,43.2,109895.0,41.6325,41.7097,41.6325,41.7097,109895.0
2023-08-21 15:50:00,43.19,43.2,43.1,43.12,508455.0,41.7001,41.7097,41.6132,41.6325,508455.0
2023-08-22 09:30:00,42.82,42.82,42.2,42.51,245370.0,41.3428,41.3428,40.7442,41.0435,245370.0
2023-08-22 09:40:00,42.57,42.66,42.27,42.36,184500.0,41.1015,41.1884,40.8118,40.8987,184500.0
2023-08-22 09:50:00,42.41,42.43,42.2,42.42,50860.0,40.947,40.9663,40.7442,40.9566,50860.0
2023-08-22 10:00:00,42.35,42.37,42.17,42.17,62525.0,40.889,40.9084,40.7153,40.7153,62525.0
2023-08-22 10:10:00,42.16,42.18,42.04,42.06,110080.0,40.7056,40.7249,40.5897,40.609,110080.0
2023-08-22 10:20:00,42.05,42.08,41.97,42.03,182680.0,40.5994,40.6284,40.5222,40.5801,182680.0
2023-08-22 10:30:00,42.0,42.13,41.99,42.07,47140.0,40.5511,40.6766,40.5415,40.6187,47140.0
2023-08-22 10:40:00,42.02,42.1,41.99,42.04,43030.0,40.5704,40.6477,40.5415,40.5897,43030.0
2023-08-22 10:50:00,42.04,42.04,41.82,41.88,182545.0,40.5897,40.5897,40.3773,40.4353,182545.0
2023-08-22 11:00:00,41.87,41.92,41.72,41.79,238105.0,40.4256,40.4739,40.2808,40.3484,238105.0
2023-08-22 11:10:00,41.81,41.93,41.8,41.92,86495.0,40.3677,40.4835,40.358,40.4739,86495.0
2023-08-22 11:20:00,41.92,42.04,41.88,42.04,81975.0,40.4739,40.5897,40.4353,40.5897,81975.0
2023-08-22 11:30:00,42.06,42.18,42.05,42.15,128200.0,40.609,40.7249,40.5994,40.6959,128200.0
2023-08-22 11:40:00,42.16,42.23,42.13,42.21,101165.0,40.7056,40.7732,40.6766,40.7539,101165.0
2023-08-22 11:50:00,42.21,42.31,42.19,42.26,127655.0,40.7539,40.8504,40.7346,40.8021,127655.0
2023-08-22 12:00:00,42.26,42.32,42.23,42.29,478385.0,40.8021,40.8601,40.7732,40.8311,478385.0
2023-08-22 12:10:00,42.3,42.35,42.21,42.28,233600.0,40.8408,40.889,40.7539,40.8215,233600.0
2023-08-22 12:20:00,42.26,42.43,42.26,42.42,86705.0,40.8021,40.9663,40.8021,40.9566,86705.0
2023-08-22 12:30:00,42.4,42.57,42.4,42.55,98245.0,40.9373,41.1015,40.9373,41.0821,98245.0
2023-08-22 12:40:00,42.55,42.62,42.5,42.58,59625.0,41.0821,41.1497,41.0339,41.1111,59625.0
2023-08-22 12:50:00,42.57,42.63,42.55,42.58,34650.0,41.1015,41.1594,41.0821,41.1111,34650.0
2023-08-22 13:00:00,42.55,42.57,42.5,42.55,53115.0,41.0821,41.1015,41.0339,41.0821,53115.0
2023-08-22 13:10:00,42.55,42.58,42.47,42.53,125825.0,41.0821,41.1111,41.0049,41.0628,125825.0
2023-08-22 13:20:00,42.53,42.67,42.53,42.66,52390.0,41.0628,41.198,41.0628,41.1884,52390.0
2023-08-22 13:30:00,42.65,42.67,42.61,42.64,65050.0,41.1787,41.198,41.1401,41.169,65050.0
2023-08-22 13:40:00,42.63,42.69,42.63,42.65,116910.0,41.1594,41.2173,41.1594,41.1787,116910.0
2023-08-22 13:50:00,42.65,42.66,42.61,42.66,90600.0,41.1787,41.1884,41.1401,41.1884,90600.0
2023-08-22 14:00:00,42.67,42.74,42.64,42.73,30770.0,41.198,41.2656,41.169,41.2559,30770.0
2023-08-22 14:10:00,42.71,42.73,42.61,42.62,29930.0,41.2366,41.2559,41.1401,41.1497,29930.0
2023-08-22 14:20:00,42.62,42.69,42.59,42.69,170040.0,41.1497,41.2173,41.1208,41.2173,170040.0
2023-08-22 14:30:00,42.7,42.74,42.69,42.7,15000.0,41.227,41.2656,41.2173,41.227,15000.0
2023-08-22 14:40:00,42.69,42.74,42.66,42.74,30075.0,41.2173,41.2656,41.1884,41.2656,30075.0
2023-08-22 14:50:00,42.74,42.81,42.73,42.81,57010.0,41.2656,41.3332,41.2559,41.3332,57010.0
2023-08-22 15:00:00,42.82,42.92,42.78,42.92,59855.0,41.3428,41.4394,41.3042,41.4394,59855.0
2023-08-22 15:10:00,42.92,42.99,42.92,42.97,122320.0,41.4394,41.507,41.4394,41.4877,122320.0
2023-08-22 15:20:00,42.96,42.96,42.85,42.93,100785.0,41.478,41.478,41.3718,41.449,100785.0
2023-08-22 15:30:00,42.92,42.93,42.84,42.85,147685.0,41.4394,41.449,41.3621,41.3718,147685.0
2023-08-22 15:40:00,42.85,42.85,42.76,42.82,290735.0,41.3718,41.3718,41.2849,41.3428,290735.0
2023-08-22 15:50:00,42.81,43.0,42.81,43.0,880215.0,41.3332,41.5166,41.3332,41.5166,880215.0
2023-08-23 09:30:00,42.71,43.27,42.67,42.89,298840.0,41.2366,41.7773,41.198,41.4104,298840.0
2023-08-23 09:40:00,42.92,43.0,42.74,42.74,69620.0,41.4394,41.5166,41.2656,41.2656,69620.0
2023-08-23 09:50:00,42.76,42.8,42.67,42.7,92200.0,41.2849,41.3235,41.198,41.227,92200.0
2023-08-23 10:00:00,42.73,42.75,42.59,42.63,55435.0,41.2559,41.2752,41.1208,41.1594,55435.0
2023-08-23 10:10:00,42.63,42.65,42.48,42.48,146830.0,41.1594,41.1787,41.0146,41.0146,146830.0
2023-08-23 10:20:00,42.48,42.66,42.46,42.64,77600.0,41.0146,41.1884,40.9952,41.169,77600.0
2023-08-23 10:30:00,42.65,42.71,42.6,42.64,95790.0,41.1787,41.2366,41.1304,41.169,95790.0
2023-08-23 10:40:00,42.63,42.68,42.63,42.68,51695.0,41.1594,41.2077,41.1594,41.2077,51695.0
2023-08-23 10:50:00,42.68,42.76,42.6,42.6,99340.0,41.2077,41.2849,41.1304,41.1304,99340.0
2023-08-23 11:00:00,42.61,42.69,42.59,42.63,76610.0,41.1401,41.2173,41.1208,41.1594,76610.0
2023-08-23 11:10:00,42.63,42.72,42.63,42.66,32430.0,41.1594,41.2463,41.1594,41.1884,32430.0
2023-08-23 11:20:00,42.65,42.71,42.6,42.71,52495.0,41.1787,41.2366,41.1304,41.2366,52495.0
2023-08-23 11:30:00,42.69,42.72,42.57,42.61,118610.0,41.2173,41.2463,41.1015,41.1401,118610.0
2023-08-23 11:40:00,42.59,42.6,42.54,42.55,285705.0,41.1208,41.1304,41.0725,41.0821,285705.0
2023-08-23 11:50:00,42.55,42.62,42.54,42.57,290835.0,41.0821,41.1497,41.0725,41.1015,290835.0
2023-08-23 12:00:00,42.56,42.68,42.55,42.66,73195.0,41.0918,41.2077,41.0821,41.1884,73195.0
2023-08-23 12:10:00,42.64,42.68,42.62,42.66,36920.0,41.169,41.2077,41.1497,41.1884,36920.0
2023-08-23 12:20:00,42.66,42.68,42.64,42.66,81615.0,41.1884,41.2077,41.169,41.1884,81615.0
2023-08-23 12:30:00,42.66,42.78,42.64,42.78,390850.0,41.1884,41.3042,41.169,41.3042,390850.0
2023-08-23 12:40:00,42.78,42.86,42.76,42.8,53700.0,41.3042,41.3815,41.2849,41.3235,53700.0
2023-08-23 12:50:00,42.8,42.85,42.79,42.81,37835.0,41.3235,41.3718,41.3139,41.3332,37835.0
2023-08-23 13:00:00,42.82,42.83,42.78,42.83,20085.0,41.3428,41.3525,41.3042,41.3525,20085.0
2023-08-23 13:10:00,42.81,42.83,42.79,42.83,44000.0,41.3332,41.3525,41.3139,41.3525,44000.0
2023-08-23 13:20:00,42.83,42.84,42.81,42.81,25335.0,41.3525,41.3621,41.3332,41.3332,25335.0
2023-08-23 13:30:00,42.82,42.84,42.77,42.82,58770.0,41.3428,41.3621,41.2946,41.3428,58770.0
2023-08-23 13:40:00,42.81,42.83,42.79,42.81,19760.0,41.3332,41.3525,41.3139,41.3332,19760.0
2023-08-23 13:50:00,42.81,42.86,42.79,42.85,42410.0,41.3332,41.3815,41.3139,41.3718,42410.0
2023-08-23 14:00:00,42.84,42.87,42.8,42.81,34765.0,41.3621,41.3911,41.3235,41.3332,34765.0
2023-08-23 14:10:00,42.81,42.88,42.8,42.83,33845.0,41.3332,41.4008,41.3235,41.3525,33845.0
2023-08-23 14:20:00,42.83,42.89,42.82,42.85,38795.0,41.3525,41.4104,41.3428,41.3718,38795.0
2023-08-23 14:30:00,42.85,42.89,42.79,42.79,56295.0,41.3718,41.4104,41.3139,41.3139,56295.0
2023-08-23 14:40:00,42.79,42.84,42.78,42.82,42960.0,41.3139,41.3621,41.3042,41.3428,42960.0
2023-08-23 14:50:00,42.82,42.91,42.82,42.91,52810.0,41.3428,41.4297,41.3428,41.4297,52810.0
2023-08-23 15:00:00,42.92,42.93,42.88,42.9,92420.0,41.4394,41.449,41.4008,41.4201,92420.0
2023-08-23 15:10:00,42.9,42.92,42.89,42.91,72900.0,41.4201,41.4394,41.4104,41.4297,72900.0
2023-08-23 15:20:00,42.9,42.94,42.89,42.93,106190.0,41.4201,41.4587,41.4104,41.449,106190.0
2023-08-23 15:30:00,42.93,42.98,42.88,42.9,222950.0,41.449,41.4973,41.4008,41.4201,222950.0
2023-08-23 15:40:00,42.9,42.97,42.89,42.96,123890.0,41.4201,41.4877,41.4104,41.478,123890.0
2023-08-23 15:50:00,42.96,42.98,42.87,42.92,666810.0,41.478,41.4973,41.3911,41.4394,666810.0
2023-08-24 09:30:00,42.56,42.85,42.45,42.64,129100.0,41.0918,41.3718,40.9856,41.169,129100.0
2023-08-24 09:40:00,42.63,42.74,42.54,42.68,44110.0,41.1594,41.2656,41.0725,41.2077,44110.0
2023-08-24 09:50:00,42.68,42.7,42.56,42.56,36655.0,41.2077,41.227,41.0918,41.0918,36655.0
2023-08-24 10:00:00,42.58,42.63,42.5,42.51,36275.0,41.1111,41.1594,41.0339,41.0435,36275.0
2023-08-24 10:10:00,42.49,42.51,42.45,42.49,20915.0,41.0242,41.0435,40.9856,41.0242,20915.0
2023-08-24 10:20:00,42.49,42.64,42.46,42.6,196080.0,41.0242,41.169,40.9952,41.1304,196080.0
2023-08-24 10:30:00,42.6,42.85,42.59,42.79,67525.0,41.1304,41.3718,41.1208,41.3139,67525.0
2023-08-24 10:40:00,42.8,42.9,42.77,42.83,20150.0,41.3235,41.4201,41.2946,41.3525,20150.0
2023-08-24 10:50:00,42.82,42.98,42.82,42.89,35355.0,41.3428,41.4973,41.3428,41.4104,35355.0
2023-08-24 11:00:00,42.88,42.89,42.83,42.88,23805.0,41.4008,41.4104,41.3525,41.4008,23805.0
2023-08-24 11:10:00,42.89,42.9,42.85,42.86,8690.0,41.4104,41.4201,41.3718,41.3815,8690.0
2023-08-24 11:20:00,42.87,42.87,42.76,42.87,26000.0,41.3911,41.3911,41.2849,41.3911,26000.0
2023-08-24 11:30:00,42.87,43.01,42.84,42.97,53470.0,41.3911,41.5263,41.3621,41.4877,53470.0
2023-08-24 11:40:00,42.96,43.04,42.96,43.03,35955.0,41.478,41.5552,41.478,41.5456,35955.0
2023-08-24 11:50:00,43.03,43.04,43.0,43.01,34335.0,41.5456,41.5552,41.5166,41.5263,34335.0
2023-08-24 12:00:00,43.02,43.22,43.02,43.22,79115.0,41.5359,41.729,41.5359,41.729,79115.0
2023-08-24 12:10:00,43.22,43.22,43.04,43.05,64560.0,41.729,41.729,41.5552,41.5649,64560.0
2023-08-24 12:20:00,43.07,43.07,42.9,42.93,13170.0,41.5842,41.5842,41.4201,41.449,13170.0
2023-08-24 12:30:00,42.95,42.96,42.88,42.91,13750.0,41.4683,41.478,41.4008,41.4297,13750.0
2023-08-24 12:40:00,42.92,42.96,42.87,42.87,17015.0,41.4394,41.478,41.3911,41.3911,17015.0
2023-08-24 12:50:00,42.89,42.89,42.83,42.85,21595.0,41.4104,41.4104,41.3525,41.3718,21595.0
2023-08-24 13:00:00,42.83,42.83,42.74,42.74,11500.0,41.3525,41.3525,41.2656,41.2656,11500.0
2023-08-24 13:10:00,42.75,42.75,42.67,42.67,6185.0,41.2752,41.2752,41.198,41.198,6185.0
2023-08-24 13:20:00,42.65,42.67,42.59,42.6,180320.0,41.1787,41.198,41.1208,41.1304,180320.0
2023-08-24 13:30:00,42.6,42.67,42.6,42.6,40325.0,41.1304,41.198,41.1304,41.1304,40325.0
2023-08-24 13:40:00,42.61,42.63,42.59,42.61,9810.0,41.1401,41.1594,41.1208,41.1401,9810.0
2023-08-24 13:50:00,42.6,42.65,42.54,42.61,206615.0,41.1304,41.1787,41.0725,41.1401,206615.0
2023-08-24 14:00:00,42.62,42.63,42.59,42.61,59165.0,41.1497,41.1594,41.1208,41.1401,59165.0
2023-08-24 14:10:00,42.61,42.64,42.57,42.58,86825.0,41.1401,41.169,41.1015,41.1111,86825.0
2023-08-24 14:20:00,42.56,42.57,42.46,42.46,81905.0,41.0918,41.1015,40.9952,40.9952,81905.0
2023-08-24 14:30:00,42.46,42.52,42.38,42.38,50055.0,40.9952,41.0532,40.918,40.918,50055.0
2023-08-24 14:40:00,42.37,42.43,42.35,42.35,69920.0,40.9084,40.9663,40.889,40.889,69920.0
2023-08-24 14:50:00,42.36,42.43,42.35,42.42,56210.0,40.8987,40.9663,40.889,40.9566,56210.0
2023-08-24 15:00:00,42.42,42.48,42.42,42.45,73795.0,40.9566,41.0146,40.9566,40.9856,73795.0
2023-08-24 15:10:00,42.46,42.49,42.43,42.47,105635.0,40.9952,41.0242,40.9663,41.0049,105635.0
2023-08-24 15:20:00,42.47,42.48,42.43,42.45,88840.0,41.0049,41.0146,40.9663,40.9856,88840.0
2023-08-24 15:30:00,42.43,42.49,42.37,42.4,114475.0,40.9663,41.0242,40.9084,40.9373,114475.0
2023-08-24 15:40:00,42.41,42.44,42.34,42.39,135460.0,40.947,40.9759,40.8794,40.9277,135460.0
2023-08-24 15:50:00,42.39,42.41,42.32,42.32,491760.0,40.9277,40.947,40.8601,40.8601,491760.0
2023-08-25 09:30:00,42.5,42.96,42.5,42.66,354635.0,41.2318,41.6781,41.2318,41.387,354635.0
2023-08-25 09:40:00,42.61,42.65,42.42,42.54,64300.0,41.3385,41.3773,41.1542,41.2706,64300.0
2023-08-25 09:50:00,42.55,42.59,42.49,42.53,72965.0,41.2803,41.3191,41.2221,41.2609,72965.0
2023-08-25 10:00:00,42.52,42.6,42.39,42.39,44990.0,41.2512,41.3288,41.1251,41.1251,44990.0
2023-08-25 10:10:00,42.39,42.56,42.39,42.42,35210.0,41.1251,41.29,41.1251,41.1542,35210.0
2023-08-25 10:20:00,42.41,42.47,42.36,42.47,141100.0,41.1445,41.2027,41.096,41.2027,141100.0
2023-08-25 10:30:00,42.48,42.48,42.33,42.47,87440.0,41.2124,41.2124,41.0669,41.2027,87440.0
2023-08-25 10:40:00,42.5,42.53,42.39,42.46,94035.0,41.2318,41.2609,41.1251,41.193,94035.0
2023-08-25 10:50:00,42.47,42.49,42.4,42.48,30660.0,41.2027,41.2221,41.1348,41.2124,30660.0
2023-08-25 11:00:00,42.46,42.49,42.28,42.29,44395.0,41.193,41.2221,41.0184,41.0281,44395.0
2023-08-25 11:10:00,42.3,42.39,42.28,42.32,34325.0,41.0378,41.1251,41.0184,41.0572,34325.0
2023-08-25 11:20:00,42.35,42.45,42.32,42.44,67965.0,41.0863,41.1833,41.0572,41.1736,67965.0
2023-08-25 11:30:00,42.44,42.55,42.35,42.51,131860.0,41.1736,41.2803,41.0863,41.2415,131860.0
2023-08-25 11:40:00,42.52,42.58,42.49,42.58,112765.0,41.2512,41.3094,41.2221,41.3094,112765.0
2023-08-25 11:50:00,42.56,42.56,42.42,42.42,38250.0,41.29,41.29,41.1542,41.1542,38250.0
2023-08-25 12:00:00,42.42,42.51,42.4,42.44,45775.0,41.1542,41.2415,41.1348,41.1736,45775.0
2023-08-25 12:10:00,42.43,42.46,42.38,42.39,20510.0,41.1639,41.193,41.1154,41.1251,20510.0
2023-08-25 12:20:00,42.41,42.5,42.39,42.43,28395.0,41.1445,41.2318,41.1251,41.1639,28395.0
2023-08-25 12:30:00,42.44,42.49,42.42,42.42,22665.0,41.1736,41.2221,41.1542,41.1542,22665.0
2023-08-25 12:40:00,42.41,42.43,42.28,42.3,24240.0,41.1445,41.1639,41.0184,41.0378,24240.0
2023-08-25 12:50:00,42.3,42.35,42.19,42.33,263495.0,41.0378,41.0863,40.931,41.0669,263495.0
2023-08-25 13:00:00,42.32,42.43,42.27,42.38,27335.0,41.0572,41.1639,41.0087,41.1154,27335.0
2023-08-25 13:10:00,42.36,42.42,42.36,42.42,46445.0,41.096,41.1542,41.096,41.1542,46445.0
2023-08-25 13:20:00,42.41,42.46,42.39,42.46,44240.0,41.1445,41.193,41.1251,41.193,44240.0
2023-08-25 13:30:00,42.45,42.45,42.38,42.42,24955.0,41.1833,41.1833,41.1154,41.1542,24955.0
2023-08-25 13:40:00,42.41,42.48,42.39,42.47,20000.0,41.1445,41.2124,41.1251,41.2027,20000.0
2023-08-25 13:50:00,42.47,42.53,42.45,42.52,78890.0,41.2027,41.2609,41.1833,41.2512,78890.0
2023-08-25 14:00:00,42.53,42.56,42.51,42.54,27060.0,41.2609,41.29,41.2415,41.2706,27060.0
2023-08-25 14:10:00,42.54,42.56,42.49,42.56,29530.0,41.2706,41.29,41.2221,41.29,29530.0
2023-08-25 14:20:00,42.56,42.57,42.52,42.53,18680.0,41.29,41.2997,41.2512,41.2609,18680.0
2023-08-25 14:30:00,42.53,42.63,42.52,42.61,72300.0,41.2609,41.3579,41.2512,41.3385,72300.0
2023-08-25 14:40:00,42.6,42.64,42.6,42.6,30635.0,41.3288,41.3676,41.3288,41.3288,30635.0
2023-08-25 14:50:00,42.61,42.68,42.6,42.68,64910.0,41.3385,41.4064,41.3288,41.4064,64910.0
2023-08-25 15:00:00,42.67,42.74,42.65,42.66,213875.0,41.3967,41.4646,41.3773,41.387,213875.0
2023-08-25 15:10:00,42.66,42.73,42.66,42.69,97185.0,41.387,41.4549,41.387,41.4161,97185.0
2023-08-25 15:20:00,42.71,42.73,42.65,42.67,103570.0,41.4355,41.4549,41.3773,41.3967,103570.0
2023-08-25 15:30:00,42.67,42.77,42.67,42.77,138990.0,41.3967,41.4937,41.3967,41.4937,138990.0
2023-08-25 15:40:00,42.78,42.82,42.71,42.74,221920.0,41.5034,41.5422,41.4355,41.4646,221920.0
2023-08-25 15:50:00,42.72,42.79,42.68,42.71,396890.0,41.4452,41.5131,41.4064,41.4355,396890.0
2023-08-28 09:30:00,42.87,42.99,42.69,42.75,607665.0,41.5908,41.7072,41.4161,41.4743,607665.0
2023-08-28 09:40:00,42.75,42.99,42.75,42.99,320935.0,41.4743,41.7072,41.4743,41.7072,320935.0
2023-08-28 09:50:00,42.97,43.08,42.91,43.03,60945.0,41.6878,41.7945,41.6296,41.746,60945.0
2023-08-28 10:00:00,43.03,43.18,43.0,43.16,28210.0,41.746,41.8915,41.7169,41.8721,28210.0
2023-08-28 10:10:00,43.16,43.24,43.14,43.2,44270.0,41.8721,41.9497,41.8527,41.9109,44270.0
2023-08-28 10:20:00,43.21,43.25,43.18,43.24,38010.0,41.9206,41.9594,41.8915,41.9497,38010.0
2023-08-28 10:30:00,43.24,43.25,43.21,43.23,29000.0,41.9497,41.9594,41.9206,41.94,29000.0
2023-08-28 10:40:00,43.25,43.4,43.24,43.39,75590.0,41.9594,42.1049,41.9497,42.0952,75590.0
2023-08-28 10:50:00,43.37,43.43,43.33,43.41,48685.0,42.0758,42.134,42.037,42.1146,48685.0
2023-08-28 11:00:00,43.4,43.45,43.37,43.39,82130.0,42.1049,42.1534,42.0758,42.0952,82130.0
2023-08-28 11:10:00,43.39,43.61,43.39,43.61,91210.0,42.0952,42.3087,42.0952,42.3087,91210.0
2023-08-28 11:20:00,43.61,43.68,43.5,43.61,172495.0,42.3087,42.3766,42.202,42.3087,172495.0
2023-08-28 11:30:00,43.6,43.64,43.48,43.62,91930.0,42.299,42.3378,42.1826,42.3184,91930.0
2023-08-28 11:40:00,43.61,43.64,43.58,43.61,110565.0,42.3087,42.3378,42.2796,42.3087,110565.0
2023-08-28 11:50:00,43.59,43.65,43.57,43.65,108195.0,42.2893,42.3475,42.2699,42.3475,108195.0
2023-08-28 12:00:00,43.65,43.67,43.55,43.57,73555.0,42.3475,42.3669,42.2505,42.2699,73555.0
2023-08-28 12:10:00,43.58,43.58,43.44,43.47,83930.0,42.2796,42.2796,42.1437,42.1728,83930.0
2023-08-28 12:20:00,43.48,43.5,43.45,43.48,36310.0,42.1826,42.202,42.1534,42.1826,36310.0
2023-08-28 12:30:00,43.49,43.49,43.4,43.47,45980.0,42.1923,42.1923,42.1049,42.1728,45980.0
2023-08-28 12:40:00,43.47,43.55,43.45,43.52,100175.0,42.1728,42.2505,42.1534,42.2214,100175.0
2023-08-28 12:50:00,43.51,43.61,43.51,43.59,57325.0,42.2117,42.3087,42.2117,42.2893,57325.0
2023-08-28 13:00:00,43.57,43.62,43.55,43.56,35210.0,42.2699,42.3184,42.2505,42.2602,35210.0
2023-08-28 13:10:00,43.55,43.56,43.46,43.47,38820.0,42.2505,42.2602,42.1631,42.1728,38820.0
2023-08-28 13:20:00,43.48,43.59,43.47,43.58,41020.0,42.1826,42.2893,42.1728,42.2796,41020.0
2023-08-28 13:30:00,43.59,43.6,43.55,43.6,57785.0,42.2893,42.299,42.2505,42.299,57785.0
2023-08-28 13:40:00,43.59,43.6,43.53,43.55,67900.0,42.2893,42.299,42.2311,42.2505,67900.0
2023-08-28 13:50:00,43.55,43.58,43.53,43.56,53680.0,42.2505,42.2796,42.2311,42.2602,53680.0
2023-08-28 14:00:00,43.57,43.58,43.52,43.56,64070.0,42.2699,42.2796,42.2214,42.2602,64070.0
2023-08-28 14:10:00,43.56,43.61,43.55,43.6,57090.0,42.2602,42.3087,42.2505,42.299,57090.0
2023-08-28 14:20:00,43.59,43.73,43.59,43.71,293065.0,42.2893,42.4251,42.2893,42.4057,293065.0
2023-08-28 14:30:00,43.71,43.79,43.69,43.77,147910.0,42.4057,42.4833,42.3863,42.4639,147910.0
2023-08-28 14:40:00,43.77,43.82,43.74,43.81,166825.0,42.4639,42.5124,42.4348,42.5027,166825.0
2023-08-28 14:50:00,43.81,43.93,43.81,43.91,152780.0,42.5027,42.6191,42.5027,42.5997,152780.0
2023-08-28 15:00:00,43.91,43.91,43.67,43.74,61210.0,42.5997,42.5997,42.3669,42.4348,61210.0
2023-08-28 15:10:00,43.73,43.76,43.68,43.71,59885.0,42.4251,42.4542,42.3766,42.4057,59885.0
2023-08-28 15:20:00,43.7,43.8,43.63,43.8,106720.0,42.396,42.493,42.3281,42.493,106720.0
2023-08-28 15:30:00,43.81,43.83,43.79,43.8,119190.0,42.5027,42.5221,42.4833,42.493,119190.0
2023-08-28 15:40:00,43.8,43.83,43.75,43.79,165570.0,42.493,42.5221,42.4445,42.4833,165570.0
2023-08-28 15:50:00,43.78,43.88,43.7,43.81,882115.0,42.4736,42.5706,42.396,42.5027,882115.0
2023-08-29 09:30:00,43.84,44.04,43.72,44.04,105025.0,42.5318,42.7258,42.4154,42.7258,105025.0
2023-08-29 09:40:00,44.04,44.11,43.99,44.0,71515.0,42.7258,42.7938,42.6773,42.687,71515.0
2023-08-29 09:50:00,43.99,44.2,43.99,44.16,27710.0,42.6773,42.8811,42.6773,42.8423,27710.0
2023-08-29 10:00:00,44.16,44.2,44.01,44.01,46235.0,42.8423,42.8811,42.6967,42.6967,46235.0
2023-08-29 10:10:00,44.0,44.17,43.98,44.16,56455.0,42.687,42.852,42.6676,42.8423,56455.0
2023-08-29 10:20:00,44.17,44.22,44.15,44.2,29485.0,42.852,42.9005,42.8326,42.8811,29485.0
2023-08-29 10:30:00,44.21,44.23,44.04,44.05,32830.0,42.8908,42.9102,42.7258,42.7355,32830.0
2023-08-29 10:40:00,44.07,44.09,44.0,44.09,33905.0,42.7549,42.7743,42.687,42.7743,33905.0
2023-08-29 10:50:00,44.1,44.15,44.04,44.15,58285.0,42.7841,42.8326,42.7258,42.8326,58285.0
2023-08-29 11:00:00,44.15,44.19,44.09,44.1,56465.0,42.8326,42.8714,42.7743,42.7841,56465.0
2023-08-29 11:10:00,44.11,44.2,44.09,44.2,36505.0,42.7938,42.8811,42.7743,42.8811,36505.0
2023-08-29 11:20:00,44.19,44.27,44.19,44.25,39320.0,42.8714,42.949,42.8714,42.9296,39320.0
2023-08-29 11:30:00,44.25,44.34,44.24,44.31,38160.0,42.9296,43.0169,42.9199,42.9878,38160.0
2023-08-29 11:40:00,44.31,44.33,44.27,44.3,45195.0,42.9878,43.0072,42.949,42.9781,45195.0
2023-08-29 11:50:00,44.3,44.37,44.28,44.34,48220.0,42.9781,43.046,42.9587,43.0169,48220.0
2023-08-29 12:00:00,44.34,44.44,44.33,44.4,20305.0,43.0169,43.1139,43.0072,43.0751,20305.0
2023-08-29 12:10:00,44.39,44.49,44.39,44.48,42165.0,43.0654,43.1624,43.0654,43.1527,42165.0
2023-08-29 12:20:00,44.49,44.52,44.46,44.5,27305.0,43.1624,43.1915,43.1333,43.1721,27305.0
2023-08-29 12:30:00,44.51,44.56,44.46,44.55,160475.0,43.1818,43.2303,43.1333,43.2206,160475.0
2023-08-29 12:40:00,44.54,44.61,44.54,44.59,30705.0,43.2109,43.2788,43.2109,43.2594,30705.0
2023-08-29 12:50:00,44.6,44.7,44.58,44.65,46470.0,43.2691,43.3661,43.2497,43.3176,46470.0
2023-08-29 13:00:00,44.64,44.66,44.52,44.53,20430.0,43.3079,43.3273,43.1915,43.2012,20430.0
2023-08-29 13:10:00,44.54,44.55,44.5,44.51,23445.0,43.2109,43.2206,43.1721,43.1818,23445.0
2023-08-29 13:20:00,44.52,44.55,44.5,44.51,28255.0,43.1915,43.2206,43.1721,43.1818,28255.0
2023-08-29 13:30:00,44.5,44.53,44.48,44.53,30060.0,43.1721,43.2012,43.1527,43.2012,30060.0
2023-08-29 13:40:00,44.53,44.53,44.46,44.46,21205.0,43.2012,43.2012,43.1333,43.1333,21205.0
2023-08-29 13:50:00,44.46,44.51,44.44,44.48,38715.0,43.1333,43.1818,43.1139,43.1527,38715.0
2023-08-29 14:00:00,44.49,44.5,44.47,44.49,14600.0,43.1624,43.1721,43.143,43.1624,14600.0
2023-08-29 14:10:00,44.49,44.5,44.37,44.4,70685.0,43.1624,43.1721,43.046,43.0751,70685.0
2023-08-29 14:20:00,44.4,44.42,44.34,44.35,55990.0,43.0751,43.0945,43.0169,43.0266,55990.0
2023-08-29 14:30:00,44.35,44.43,44.35,44.38,43855.0,43.0266,43.1042,43.0266,43.0557,43855.0
2023-08-29 14:40:00,44.39,44.51,44.38,44.45,47680.0,43.0654,43.1818,43.0557,43.1236,47680.0
2023-08-29 14:50:00,44.44,44.46,44.42,44.43,34880.0,43.1139,43.1333,43.0945,43.1042,34880.0
2023-08-29 15:00:00,44.43,44.45,44.39,44.4,62340.0,43.1042,43.1236,43.0654,43.0751,62340.0
2023-08-29 15:10:00,44.4,44.43,44.39,44.43,61645.0,43.0751,43.1042,43.0654,43.1042,61645.0
2023-08-29 15:20:00,44.43,44.49,44.42,44.48,48410.0,43.1042,43.1624,43.0945,43.1527,48410.0
2023-08-29 15:30:00,44.48,44.48,44.43,44.46,72045.0,43.1527,43.1527,43.1042,43.1333,72045.0
2023-08-29 15:40:00,44.45,44.51,44.43,44.5,143935.0,43.1236,43.1818,43.1042,43.1721,143935.0
2023-08-29 15:50:00,44.48,44.55,44.46,44.52,492960.0,43.1527,43.2206,43.1333,43.1915,492960.0
2023-08-30 09:30:00,44.64,44.64,44.35,44.35,46645.0,43.3079,43.3079,43.0266,43.0266,46645.0
2023-08-30 09:40:00,44.4,44.41,44.31,44.36,18760.0,43.0751,43.0848,42.9878,43.0363,18760.0
2023-08-30 09:50:00,44.34,44.34,44.25,44.32,33310.0,43.0169,43.0169,42.9296,42.9975,33310.0
2023-08-30 10:00:00,44.32,44.33,44.25,44.32,34865.0,42.9975,43.0072,42.9296,42.9975,34865.0
2023-08-30 10:10:00,44.34,44.46,44.33,44.46,82375.0,43.0169,43.1333,43.0072,43.1333,82375.0
2023-08-30 10:20:00,44.48,44.54,44.41,44.45,41260.0,43.1527,43.2109,43.0848,43.1236,41260.0
2023-08-30 10:30:00,44.47,44.54,44.45,44.52,49050.0,43.143,43.2109,43.1236,43.1915,49050.0
2023-08-30 10:40:00,44.52,44.64,44.51,44.62,25130.0,43.1915,43.3079,43.1818,43.2885,25130.0
2023-08-30 10:50:00,44.57,44.6,44.53,44.6,49650.0,43.24,43.2691,43.2012,43.2691,49650.0
2023-08-30 11:00:00,44.58,44.59,44.49,44.51,47815.0,43.2497,43.2594,43.1624,43.1818,47815.0
2023-08-30 11:10:00,44.5,44.55,44.5,44.51,27510.0,43.1721,43.2206,43.1721,43.1818,27510.0
2023-08-30 11:20:00,44.52,44.67,44.51,44.64,29495.0,43.1915,43.337,43.1818,43.3079,29495.0
2023-08-30 11:30:00,44.64,44.64,44.52,44.53,81710.0,43.3079,43.3079,43.1915,43.2012,81710.0
2023-08-30 11:40:00,44.53,44.57,44.43,44.57,71860.0,43.2012,43.24,43.1042,43.24,71860.0
2023-08-30 11:50:00,44.56,44.59,44.51,44.55,99380.0,43.2303,43.2594,43.1818,43.2206,99380.0
2023-08-30 12:00:00,44.54,44.59,44.52,44.57,46595.0,43.2109,43.2594,43.1915,43.24,46595.0
2023-08-30 12:10:00,44.57,44.59,44.55,44.57,43120.0,43.24,43.2594,43.2206,43.24,43120.0
2023-08-30 12:20:00,44.57,44.58,44.53,44.54,105120.0,43.24,43.2497,43.2012,43.2109,105120.0
2023-08-30 12:30:00,44.54,44.54,44.42,44.46,31250.0,43.2109,43.2109,43.0945,43.1333,31250.0
2023-08-30 12:40:00,44.46,44.51,44.46,44.51,30325.0,43.1333,43.1818,43.1333,43.1818,30325.0
2023-08-30 12:50:00,44.5,44.56,44.49,44.49,48035.0,43.1721,43.2303,43.1624,43.1624,48035.0
2023-08-30 13:00:00,44.48,44.53,44.47,44.49,30895.0,43.1527,43.2012,43.143,43.1624,30895.0
2023-08-30 13:10:00,44.5,44.51,44.45,44.49,27450.0,43.1721,43.1818,43.1236,43.1624,27450.0
2023-08-30 13:20:00,44.49,44.5,44.45,44.45,40330.0,43.1624,43.1721,43.1236,43.1236,40330.0
2023-08-30 13:30:00,44.47,44.47,44.43,44.44,32080.0,43.143,43.143,43.1042,43.1139,32080.0
2023-08-30 13:40:00,44.45,44.45,44.37,44.41,81480.0,43.1236,43.1236,43.046,43.0848,81480.0
2023-08-30 13:50:00,44.41,44.42,44.35,44.38,84805.0,43.0848,43.0945,43.0266,43.0557,84805.0
2023-08-30 14:00:00,44.38,44.41,44.37,44.41,69915.0,43.0557,43.0848,43.046,43.0848,69915.0
2023-08-30 14:10:00,44.39,44.46,44.39,44.41,168150.0,43.0654,43.1333,43.0654,43.0848,168150.0
2023-08-30 14:20:00,44.4,44.44,44.37,44.44,44955.0,43.0751,43.1139,43.046,43.1139,44955.0
2023-08-30 14:30:00,44.44,44.45,44.39,44.4,143210.0,43.1139,43.1236,43.0654,43.0751,143210.0
2023-08-30 14:40:00,44.4,44.45,44.4,44.43,78215.0,43.0751,43.1236,43.0751,43.1042,78215.0
2023-08-30 14:50:00,44.43,44.47,44.39,44.46,104565.0,43.1042,43.143,43.0654,43.1333,104565.0
2023-08-30 15:00:00,44.47,44.5,44.45,44.47,57025.0,43.143,43.1721,43.1236,43.143,57025.0
2023-08-30 15:10:00,44.47,44.5,44.44,44.48,52035.0,43.143,43.1721,43.1139,43.1527,52035.0
2023-08-30 15:20:00,44.48,44.49,44.46,44.46,73380.0,43.1527,43.1624,43.1333,43.1333,73380.0
2023-08-30 15:30:00,44.46,44.47,44.43,44.46,184910.0,43.1333,43.143,43.1042,43.1333,184910.0
2023-08-30 15:40:00,44.46,44.49,44.43,44.45,191095.0,43.1333,43.1624,43.1042,43.1236,191095.0
2023-08-30 15:50:00,44.45,44.61,44.45,44.59,718670.0,43.1236,43.2788,43.1236,43.2594,718670.0
2023-08-31 09:30:00,44.29,44.31,43.27,43.56,480915.0,42.9684,42.9878,41.9788,42.2602,480915.0
2023-08-31 09:40:00,43.54,43.69,43.48,43.6,145985.0,42.2408,42.3863,42.1826,42.299,145985.0
2023-08-31 09:50:00,43.6,43.66,43.57,43.59,75885.0,42.299,42.3572,42.2699,42.2893,75885.0
2023-08-31 10:00:00,43.56,43.58,43.36,43.4,247430.0,42.2602,42.2796,42.0661,42.1049,247430.0
2023-08-31 10:10:00,43.39,43.62,43.36,43.59,133660.0,42.0952,42.3184,42.0661,42.2893,133660.0
2023-08-31 10:20:00,43.56,43.67,43.51,43.56,69015.0,42.2602,42.3669,42.2117,42.2602,69015.0
2023-08-31 10:30:00,43.54,43.54,43.18,43.34,205760.0,42.2408,42.2408,41.8915,42.0467,205760.0
2023-08-31 10:40:00,43.33,43.46,43.33,43.37,200695.0,42.037,42.1631,42.037,42.0758,200695.0
2023-08-31 10:50:00,43.39,43.4,43.28,43.38,123230.0,42.0952,42.1049,41.9885,42.0855,123230.0
2023-08-31 11:00:00,43.38,43.55,43.37,43.55,92170.0,42.0855,42.2505,42.0758,42.2505,92170.0
2023-08-31 11:10:00,43.57,43.66,43.55,43.57,105170.0,42.2699,42.3572,42.2505,42.2699,105170.0
2023-08-31 11:20:00,43.57,43.7,43.51,43.68,97300.0,42.2699,42.396,42.2117,42.3766,97300.0
2023-08-31 11:30:00,43.7,43.7,43.51,43.6,125830.0,42.396,42.396,42.2117,42.299,125830.0
2023-08-31 11:40:00,43.58,43.63,43.58,43.59,38615.0,42.2796,42.3281,42.2796,42.2893,38615.0
2023-08-31 11:50:00,43.57,43.6,43.51,43.6,117105.0,42.2699,42.299,42.2117,42.299,117105.0
2023-08-31 12:00:00,43.61,43.69,43.6,43.69,68645.0,42.3087,42.3863,42.299,42.3863,68645.0
2023-08-31 12:10:00,43.69,43.75,43.67,43.7,49385.0,42.3863,42.4445,42.3669,42.396,49385.0
2023-08-31 12:20:00,43.69,43.72,43.67,43.68,80150.0,42.3863,42.4154,42.3669,42.3766,80150.0
2023-08-31 12:30:00,43.68,43.69,43.59,43.6,104890.0,42.3766,42.3863,42.2893,42.299,104890.0
2023-08-31 12:40:00,43.6,43.65,43.53,43.54,617700.0,42.299,42.3475,42.2311,42.2408,617700.0
2023-08-31 12:50:00,43.55,43.62,43.54,43.61,331390.0,42.2505,42.3184,42.2408,42.3087,331390.0
2023-08-31 13:00:00,43.6,43.65,43.58,43.65,62490.0,42.299,42.3475,42.2796,42.3475,62490.0
2023-08-31 13:10:00,43.67,43.69,43.61,43.63,30185.0,42.3669,42.3863,42.3087,42.3281,30185.0
2023-08-31 13:20:00,43.62,43.65,43.58,43.58,64430.0,42.3184,42.3475,42.2796,42.2796,64430.0
2023-08-31 13:30:00,43.58,43.7,43.57,43.6,50115.0,42.2796,42.396,42.2699,42.299,50115.0
2023-08-31 13:40:00,43.6,43.62,43.56,43.57,62615.0,42.299,42.3184,42.2602,42.2699,62615.0
2023-08-31 13:50:00,43.56,43.64,43.5,43.61,76960.0,42.2602,42.3378,42.202,42.3087,76960.0
2023-08-31 14:00:00,43.62,43.64,43.55,43.6,84875.0,42.3184,42.3378,42.2505,42.299,84875.0
2023-08-31 14:10:00,43.59,43.62,43.56,43.6,86155.0,42.2893,42.3184,42.2602,42.299,86155.0
2023-08-31 14:20:00,43.6,43.61,43.57,43.61,72830.0,42.299,42.3087,42.2699,42.3087,72830.0
2023-08-31 14:30:00,43.6,43.66,43.59,43.61,65885.0,42.299,42.3572,42.2893,42.3087,65885.0
2023-08-31 14:40:00,43.61,43.62,43.41,43.45,134155.0,42.3087,42.3184,42.1146,42.1534,134155.0
2023-08-31 14:50:00,43.45,43.5,43.44,43.48,133070.0,42.1534,42.202,42.1437,42.1826,133070.0
2023-08-31 15:00:00,43.48,43.51,43.48,43.5,122320.0,42.1826,42.2117,42.1826,42.202,122320.0
2023-08-31 15:10:00,43.5,43.61,43.5,43.6,110630.0,42.202,42.3087,42.202,42.299,110630.0
2023-08-31 15:20:00,43.6,43.66,43.57,43.59,256715.0,42.299,42.3572,42.2699,42.2893,256715.0
2023-08-31 15:30:00,43.59,43.6,43.5,43.51,126185.0,42.2893,42.299,42.202,42.2117,126185.0
2023-08-31 15:40:00,43.51,43.63,43.51,43.6,195860.0,42.2117,42.3281,42.2117,42.299,195860.0
2023-08-31 15:50:00,43.59,43.72,43.58,43.7,1026840.0,42.2893,42.4154,42.2796,42.396,1026840.0
2023-09-01 09:30:00,43.82,43.84,43.47,43.54,119655.0,42.5124,42.5318,42.1728,42.2408,119655.0
2023-09-01 09:40:00,43.56,43.76,43.5,43.59,60850.0,42.2602,42.4542,42.202,42.2893,60850.0
2023-09-01 09:50:00,43.63,43.76,43.63,43.73,32000.0,42.3281,42.4542,42.3281,42.4251,32000.0
2023-09-01 10:00:00,43.72,43.81,43.69,43.77,97905.0,42.4154,42.5027,42.3863,42.4639,97905.0
2023-09-01 10:10:00,43.75,43.92,43.75,43.9,222395.0,42.4445,42.6094,42.4445,42.59,222395.0
2023-09-01 10:20:00,43.88,43.9,43.84,43.86,92515.0,42.5706,42.59,42.5318,42.5512,92515.0
2023-09-01 10:30:00,43.84,43.88,43.75,43.8,243665.0,42.5318,42.5706,42.4445,42.493,243665.0
2023-09-01 10:40:00,43.78,43.81,43.72,43.8,121545.0,42.4736,42.5027,42.4154,42.493,121545.0
2023-09-01 10:50:00,43.8,43.85,43.74,43.79,305325.0,42.493,42.5415,42.4348,42.4833,305325.0
2023-09-01 11:00:00,43.79,43.82,43.77,43.79,58655.0,42.4833,42.5124,42.4639,42.4833,58655.0
2023-09-01 11:10:00,43.79,43.83,43.79,43.81,77560.0,42.4833,42.5221,42.4833,42.5027,77560.0
2023-09-01 11:20:00,43.81,43.89,43.81,43.88,142535.0,42.5027,42.5803,42.5027,42.5706,142535.0
2023-09-01 11:30:00,43.89,43.97,43.87,43.97,80310.0,42.5803,42.6579,42.5609,42.6579,80310.0
2023-09-01 11:40:00,43.97,44.01,43.93,43.98,333360.0,42.6579,42.6967,42.6191,42.6676,333360.0
2023-09-01 11:50:00,43.98,43.98,43.82,43.88,475110.0,42.6676,42.6676,42.5124,42.5706,475110.0
2023-09-01 12:00:00,43.88,43.88,43.59,43.61,23075.0,42.5706,42.5706,42.2893,42.3087,23075.0
2023-09-01 12:10:00,43.61,43.69,43.6,43.69,55170.0,42.3087,42.3863,42.299,42.3863,55170.0
2023-09-01 12:20:00,43.67,43.76,43.67,43.74,44780.0,42.3669,42.4542,42.3669,42.4348,44780.0
2023-09-01 12:30:00,43.73,43.8,43.73,43.75,23025.0,42.4251,42.493,42.4251,42.4445,23025.0
2023-09-01 12:40:00,43.75,43.84,43.74,43.84,33070.0,42.4445,42.5318,42.4348,42.5318,33070.0
2023-09-01 12:50:00,43.84,43.92,43.84,43.89,37070.0,42.5318,42.6094,42.5318,42.5803,37070.0
2023-09-01 13:00:00,43.89,43.92,43.88,43.89,25800.0,42.5803,42.6094,42.5706,42.5803,25800.0
2023-09-01 13:10:00,43.89,44.01,43.89,44.0,135455.0,42.5803,42.6967,42.5803,42.687,135455.0
2023-09-01 13:20:00,44.01,44.04,43.99,44.0,16515.0,42.6967,42.7258,42.6773,42.687,16515.0
2023-09-01 13:30:00,44.0,44.04,43.99,44.01,23765.0,42.687,42.7258,42.6773,42.6967,23765.0
2023-09-01 13:40:00,44.02,44.08,44.0,44.06,53805.0,42.7064,42.7646,42.687,42.7452,53805.0
2023-09-01 13:50:00,44.06,44.1,44.05,44.07,40445.0,42.7452,42.7841,42.7355,42.7549,40445.0
2023-09-01 14:00:00,44.08,44.13,44.07,44.11,17000.0,42.7646,42.8132,42.7549,42.7938,17000.0
2023-09-01 14:10:00,44.12,44.13,44.09,44.11,35330.0,42.8035,42.8132,42.7743,42.7938,35330.0
2023-09-01 14:20:00,44.12,44.13,44.09,44.12,63755.0,42.8035,42.8132,42.7743,42.8035,63755.0
2023-09-01 14:30:00,44.1,44.1,44.04,44.04,87445.0,42.7841,42.7841,42.7258,42.7258,87445.0
2023-09-01 14:40:00,44.02,44.09,44.02,44.03,103330.0,42.7064,42.7743,42.7064,42.7161,103330.0
2023-09-01 14:50:00,44.03,44.07,44.03,44.05,67500.0,42.7161,42.7549,42.7161,42.7355,67500.0
2023-09-01 15:00:00,44.05,44.06,43.99,44.01,109775.0,42.7355,42.7452,42.6773,42.6967,109775.0
2023-09-01 15:10:00,44.0,44.05,43.99,44.04,31610.0,42.687,42.7355,42.6773,42.7258,31610.0
2023-09-01 15:20:00,44.05,44.05,44.02,44.05,79940.0,42.7355,42.7355,42.7064,42.7355,79940.0
2023-09-01 15:30:00,44.05,44.09,44.05,44.09,85785.0,42.7355,42.7743,42.7355,42.7743,85785.0
2023-09-01 15:40:00,44.09,44.13,43.99,44.0,199920.0,42.7743,42.8132,42.6773,42.687,199920.0
2023-09-01 15:50:00,44.01,44.11,44.0,44.11,586620.0,42.6967,42.7938,42.687,42.7938,586620.0
2023-09-05 09:30:00,43.86,43.9,43.39,43.56,149950.0,42.5512,42.59,42.0952,42.2602,149950.0
2023-09-05 09:40:00,43.59,43.62,43.51,43.58,145525.0,42.2893,42.3184,42.2117,42.2796,145525.0
2023-09-05 09:50:00,43.59,43.79,43.57,43.76,142995.0,42.2893,42.4833,42.2699,42.4542,142995.0
2023-09-05 10:00:00,43.75,43.81,43.75,43.79,43185.0,42.4445,42.5027,42.4445,42.4833,43185.0
2023-09-05 10:10:00,43.8,43.85,43.8,43.85,88200.0,42.493,42.5415,42.493,42.5415,88200.0
2023-09-05 10:20:00,43.84,43.91,43.84,43.88,22810.0,42.5318,42.5997,42.5318,42.5706,22810.0
2023-09-05 10:30:00,43.87,43.92,43.86,43.86,63240.0,42.5609,42.6094,42.5512,42.5512,63240.0
2023-09-05 10:40:00,43.86,44.01,43.86,44.01,95745.0,42.5512,42.6967,42.5512,42.6967,95745.0
2023-09-05 10:50:00,43.99,44.0,43.85,43.85,45005.0,42.6773,42.687,42.5415,42.5415,45005.0
2023-09-05 11:00:00,43.85,43.89,43.82,43.85,24230.0,42.5415,42.5803,42.5124,42.5415,24230.0
2023-09-05 11:10:00,43.86,43.93,43.85,43.88,47640.0,42.5512,42.6191,42.5415,42.5706,47640.0
2023-09-05 11:20:00,43.89,43.95,43.88,43.9,35610.0,42.5803,42.6385,42.5706,42.59,35610.0
2023-09-05 11:30:00,43.91,43.98,43.9,43.98,27560.0,42.5997,42.6676,42.59,42.6676,27560.0
2023-09-05 11:40:00,43.97,44.01,43.93,43.99,32610.0,42.6579,42.6967,42.6191,42.6773,32610.0
2023-09-05 11:50:00,43.97,44.0,43.93,43.97,17940.0,42.6579,42.687,42.6191,42.6579,17940.0
2023-09-05 12:00:00,43.98,43.99,43.9,43.93,29585.0,42.6676,42.6773,42.59,42.6191,29585.0
2023-09-05 12:10:00,43.94,43.97,43.93,43.96,19090.0,42.6288,42.6579,42.6191,42.6482,19090.0
2023-09-05 12:20:00,43.96,43.98,43.9,43.92,39585.0,42.6482,42.6676,42.59,42.6094,39585.0
2023-09-05 12:30:00,43.93,43.95,43.92,43.92,10570.0,42.6191,42.6385,42.6094,42.6094,10570.0
2023-09-05 12:40:00,43.93,43.93,43.87,43.88,45035.0,42.6191,42.6191,42.5609,42.5706,45035.0
2023-09-05 12:50:00,43.88,43.89,43.83,43.88,41040.0,42.5706,42.5803,42.5221,42.5706,41040.0
2023-09-05 13:00:00,43.88,43.88,43.81,43.82,41330.0,42.5706,42.5706,42.5027,42.5124,41330.0
2023-09-05 13:10:00,43.81,43.81,43.75,43.76,32475.0,42.5027,42.5027,42.4445,42.4542,32475.0
2023-09-05 13:20:00,43.75,43.77,43.68,43.69,42545.0,42.4445,42.4639,42.3766,42.3863,42545.0
2023-09-05 13:30:00,43.67,43.69,43.59,43.6,47190.0,42.3669,42.3863,42.2893,42.299,47190.0
2023-09-05 13:40:00,43.6,43.66,43.59,43.65,50660.0,42.299,42.3572,42.2893,42.3475,50660.0
2023-09-05 13:50:00,43.64,43.81,43.64,43.8,88770.0,42.3378,42.5027,42.3378,42.493,88770.0
2023-09-05 14:00:00,43.8,43.81,43.76,43.81,65345.0,42.493,42.5027,42.4542,42.5027,65345.0
2023-09-05 14:10:00,43.8,43.83,43.78,43.8,33030.0,42.493,42.5221,42.4736,42.493,33030.0
2023-09-05 14:20:00,43.8,43.82,43.8,43.81,39140.0,42.493,42.5124,42.493,42.5027,39140.0
2023-09-05 14:30:00,43.8,43.83,43.76,43.78,148395.0,42.493,42.5221,42.4542,42.4736,148395.0
2023-09-05 14:40:00,43.78,43.81,43.74,43.79,204490.0,42.4736,42.5027,42.4348,42.4833,204490.0
2023-09-05 14:50:00,43.79,43.81,43.78,43.8,149070.0,42.4833,42.5027,42.4736,42.493,149070.0
2023-09-05 15:00:00,43.8,43.81,43.6,43.6,54250.0,42.493,42.5027,42.299,42.299,54250.0
2023-09-05 15:10:00,43.6,43.63,43.56,43.62,81715.0,42.299,42.3281,42.2602,42.3184,81715.0
2023-09-05 15:20:00,43.62,43.63,43.58,43.6,64035.0,42.3184,42.3281,42.2796,42.299,64035.0
2023-09-05 15:30:00,43.61,43.71,43.6,43.7,117680.0,42.3087,42.4057,42.299,42.396,117680.0
2023-09-05 15:40:00,43.7,43.72,43.54,43.56,112025.0,42.396,42.4154,42.2408,42.2602,112025.0
2023-09-05 15:50:00,43.56,43.66,43.55,43.62,525490.0,42.2602,42.3572,42.2505,42.3184,525490.0
2023-09-06 09:30:00,43.38,43.5,43.01,43.18,117860.0,42.0855,42.202,41.7266,41.8915,117860.0
2023-09-06 09:40:00,43.17,43.5,43.17,43.38,37235.0,41.8818,42.202,41.8818,42.0855,37235.0
2023-09-06 09:50:00,43.36,43.55,43.36,43.5,29575.0,42.0661,42.2505,42.0661,42.202,29575.0
2023-09-06 10:00:00,43.5,43.53,43.44,43.49,42390.0,42.202,42.2311,42.1437,42.1923,42390.0
2023-09-06 10:10:00,43.49,43.51,43.46,43.48,22135.0,42.1923,42.2117,42.1631,42.1826,22135.0
2023-09-06 10:20:00,43.47,43.48,43.38,43.4,37870.0,42.1728,42.1826,42.0855,42.1049,37870.0
2023-09-06 10:30:00,43.4,43.4,43.3,43.36,41445.0,42.1049,42.1049,42.0079,42.0661,41445.0
2023-09-06 10:40:00,43.35,43.49,43.33,43.46,52200.0,42.0564,42.1923,42.037,42.1631,52200.0
2023-09-06 10:50:00,43.45,43.47,43.35,43.41,87710.0,42.1534,42.1728,42.0564,42.1146,87710.0
2023-09-06 11:00:00,43.41,43.41,43.31,43.33,30105.0,42.1146,42.1146,42.0176,42.037,30105.0
2023-09-06 11:10:00,43.31,43.34,43.21,43.22,22180.0,42.0176,42.0467,41.9206,41.9303,22180.0
2023-09-06 11:20:00,43.23,43.23,43.13,43.15,31405.0,41.94,41.94,41.843,41.8624,31405.0
2023-09-06 11:30:00,43.15,43.15,43.08,43.1,23445.0,41.8624,41.8624,41.7945,41.8139,23445.0
2023-09-06 11:40:00,43.09,43.1,43.01,43.01,59350.0,41.8042,41.8139,41.7266,41.7266,59350.0
2023-09-06 11:50:00,43.02,43.04,42.96,42.96,69285.0,41.7363,41.7557,41.6781,41.6781,69285.0
2023-09-06 12:00:00,42.98,43.07,42.96,43.0,45425.0,41.6975,41.7848,41.6781,41.7169,45425.0
2023-09-06 12:10:00,43.01,43.06,43.01,43.03,32460.0,41.7266,41.7751,41.7266,41.746,32460.0
2023-09-06 12:20:00,43.01,43.07,43.01,43.04,30030.0,41.7266,41.7848,41.7266,41.7557,30030.0
2023-09-06 12:30:00,43.01,43.01,42.93,42.93,23445.0,41.7266,41.7266,41.649,41.649,23445.0
2023-09-06 12:40:00,42.93,42.97,42.89,42.95,32580.0,41.649,41.6878,41.6102,41.6684,32580.0
2023-09-06 12:50:00,42.95,42.98,42.91,42.94,28705.0,41.6684,41.6975,41.6296,41.6587,28705.0
2023-09-06 13:00:00,42.96,42.96,42.84,42.86,29090.0,41.6781,41.6781,41.5616,41.5811,29090.0
2023-09-06 13:10:00,42.86,42.94,42.85,42.93,156650.0,41.5811,41.6587,41.5714,41.649,156650.0
2023-09-06 13:20:00,42.91,42.91,42.88,42.9,21375.0,41.6296,41.6296,41.6005,41.6199,21375.0
2023-09-06 13:30:00,42.88,42.89,42.77,42.83,42780.0,41.6005,41.6102,41.4937,41.5519,42780.0
2023-09-06 13:40:00,42.81,42.87,42.8,42.84,52400.0,41.5325,41.5908,41.5228,41.5616,52400.0
2023-09-06 13:50:00,42.85,42.92,42.79,42.79,223570.0,41.5714,41.6393,41.5131,41.5131,223570.0
2023-09-06 14:00:00,42.79,42.81,42.68,42.72,43645.0,41.5131,41.5325,41.4064,41.4452,43645.0
2023-09-06 14:10:00,42.76,42.77,42.69,42.73,54835.0,41.484,41.4937,41.4161,41.4549,54835.0
2023-09-06 14:20:00,42.73,42.82,42.72,42.78,41300.0,41.4549,41.5422,41.4452,41.5034,41300.0
2023-09-06 14:30:00,42.77,42.83,42.75,42.77,113955.0,41.4937,41.5519,41.4743,41.4937,113955.0
2023-09-06 14:40:00,42.77,42.85,42.74,42.84,55580.0,41.4937,41.5714,41.4646,41.5616,55580.0
2023-09-06 14:50:00,42.85,42.93,42.82,42.91,38670.0,41.5714,41.649,41.5422,41.6296,38670.0
2023-09-06 15:00:00,42.92,42.94,42.85,42.87,27850.0,41.6393,41.6587,41.5714,41.5908,27850.0
2023-09-06 15:10:00,42.87,42.94,42.85,42.91,104480.0,41.5908,41.6587,41.5714,41.6296,104480.0
2023-09-06 15:20:00,42.91,42.98,42.9,42.94,66015.0,41.6296,41.6975,41.6199,41.6587,66015.0
2023-09-06 15:30:00,42.95,43.07,42.95,43.03,138365.0,41.6684,41.7848,41.6684,41.746,138365.0
2023-09-06 15:40:00,43.03,43.07,42.97,42.99,154245.0,41.746,41.7848,41.6878,41.7072,154245.0
2023-09-06 15:50:00,43.01,43.18,43.01,43.15,622960.0,41.7266,41.8915,41.7266,41.8624,622960.0
2023-09-07 09:30:00,43.46,43.56,43.25,43.44,102890.0,42.1631,42.2602,41.9594,42.1437,102890.0
2023-09-07 09:40:00,43.47,43.65,43.43,43.5,52475.0,42.1728,42.3475,42.134,42.202,52475.0
2023-09-07 09:50:00,43.51,43.55,43.36,43.42,37400.0,42.2117,42.2505,42.0661,42.1243,37400.0
2023-09-07 10:00:00,43.38,43.5,43.28,43.48,97975.0,42.0855,42.202,41.9885,42.1826,97975.0
2023-09-07 10:10:00,43.46,43.49,43.36,43.46,147735.0,42.1631,42.1923,42.0661,42.1631,147735.0
2023-09-07 10:20:00,43.47,43.49,43.38,43.38,140510.0,42.1728,42.1923,42.0855,42.0855,140510.0
2023-09-07 10:30:00,43.38,43.39,43.32,43.34,196115.0,42.0855,42.0952,42.0273,42.0467,196115.0
2023-09-07 10:40:00,43.37,43.38,43.3,43.32,108140.0,42.0758,42.0855,42.0079,42.0273,108140.0
2023-09-07 10:50:00,43.32,43.55,43.32,43.53,56490.0,42.0273,42.2505,42.0273,42.2311,56490.0
2023-09-07 11:00:00,43.55,43.57,43.5,43.57,19095.0,42.2505,42.2699,42.202,42.2699,19095.0
2023-09-07 11:10:00,43.57,43.63,43.56,43.58,31340.0,42.2699,42.3281,42.2602,42.2796,31340.0
2023-09-07 11:20:00,43.58,43.59,43.43,43.44,29500.0,42.2796,42.2893,42.134,42.1437,29500.0
2023-09-07 11:30:00,43.43,43.52,43.42,43.47,39055.0,42.134,42.2214,42.1243,42.1728,39055.0
2023-09-07 11:40:00,43.46,43.54,43.42,43.52,19085.0,42.1631,42.2408,42.1243,42.2214,19085.0
2023-09-07 11:50:00,43.54,43.64,43.53,43.63,27220.0,42.2408,42.3378,42.2311,42.3281,27220.0
2023-09-07 12:00:00,43.66,43.71,43.64,43.7,26240.0,42.3572,42.4057,42.3378,42.396,26240.0
2023-09-07 12:10:00,43.69,43.74,43.67,43.71,43455.0,42.3863,42.4348,42.3669,42.4057,43455.0
2023-09-07 12:20:00,43.69,43.76,43.69,43.73,28940.0,42.3863,42.4542,42.3863,42.4251,28940.0
2023-09-07 12:30:00,43.74,43.76,43.65,43.67,35245.0,42.4348,42.4542,42.3475,42.3669,35245.0
2023-09-07 12:40:00,43.69,43.7,43.66,43.68,17230.0,42.3863,42.396,42.3572,42.3766,17230.0
2023-09-07 12:50:00,43.68,43.79,43.66,43.78,24195.0,42.3766,42.4833,42.3572,42.4736,24195.0
2023-09-07 13:00:00,43.76,43.78,43.74,43.78,12730.0,42.4542,42.4736,42.4348,42.4736,12730.0
2023-09-07 13:10:00,43.78,43.79,43.75,43.79,31855.0,42.4736,42.4833,42.4445,42.4833,31855.0
2023-09-07 13:20:00,43.8,43.8,43.75,43.78,36760.0,42.493,42.493,42.4445,42.4736,36760.0
2023-09-07 13:30:00,43.76,43.81,43.75,43.79,17570.0,42.4542,42.5027,42.4445,42.4833,17570.0
2023-09-07 13:40:00,43.79,43.91,43.79,43.9,35095.0,42.4833,42.5997,42.4833,42.59,35095.0
2023-09-07 13:50:00,43.9,43.96,43.9,43.95,30510.0,42.59,42.6482,42.59,42.6385,30510.0
2023-09-07 14:00:00,43.96,44.02,43.96,44.01,77670.0,42.6482,42.7064,42.6482,42.6967,77670.0
2023-09-07 14:10:00,44.01,44.03,43.97,43.99,24475.0,42.6967,42.7161,42.6579,42.6773,24475.0
2023-09-07 14:20:00,43.96,43.98,43.91,43.94,66415.0,42.6482,42.6676,42.5997,42.6288,66415.0
2023-09-07 14:30:00,43.93,43.97,43.91,43.92,68345.0,42.6191,42.6579,42.5997,42.6094,68345.0
2023-09-07 14:40:00,43.91,43.97,43.91,43.97,40095.0,42.5997,42.6579,42.5997,42.6579,40095.0
2023-09-07 14:50:00,43.97,44.06,43.97,44.05,63860.0,42.6579,42.7452,42.6579,42.7355,63860.0
2023-09-07 15:00:00,44.04,44.09,43.98,43.98,52045.0,42.7258,42.7743,42.6676,42.6676,52045.0
2023-09-07 15:10:00,43.99,44.02,43.87,43.88,117035.0,42.6773,42.7064,42.5609,42.5706,117035.0
2023-09-07 15:20:00,43.87,43.89,43.75,43.8,101170.0,42.5609,42.5803,42.4445,42.493,101170.0
2023-09-07 15:30:00,43.8,43.81,43.76,43.8,61765.0,42.493,42.5027,42.4542,42.493,61765.0
2023-09-07 15:40:00,43.8,43.86,43.78,43.84,80670.0,42.493,42.5512,42.4736,42.5318,80670.0
2023-09-07 15:50:00,43.85,43.88,43.76,43.81,428905.0,42.5415,42.5706,42.4542,42.5027,428905.0
2023-09-08 09:30:00,43.78,43.93,43.55,43.79,115560.0,42.4736,42.6191,42.2505,42.4833,115560.0
2023-09-08 09:40:00,43.79,43.89,43.76,43.79,40985.0,42.4833,42.5803,42.4542,42.4833,40985.0
2023-09-08 09:50:00,43.79,43.92,43.78,43.9,37600.0,42.4833,42.6094,42.4736,42.59,37600.0
2023-09-08 10:00:00,43.88,43.93,43.85,43.93,56145.0,42.5706,42.6191,42.5415,42.6191,56145.0
2023-09-08 10:10:00,43.89,43.96,43.84,43.92,11465.0,42.5803,42.6482,42.5318,42.6094,11465.0
2023-09-08 10:20:00,43.94,44.01,43.92,43.98,20485.0,42.6288,42.6967,42.6094,42.6676,20485.0
2023-09-08 10:30:00,43.98,44.0,43.91,43.94,20375.0,42.6676,42.687,42.5997,42.6288,20375.0
2023-09-08 10:40:00,43.95,43.95,43.84,43.87,22365.0,42.6385,42.6385,42.5318,42.5609,22365.0
2023-09-08 10:50:00,43.87,43.9,43.76,43.79,69860.0,42.5609,42.59,42.4542,42.4833,69860.0
2023-09-08 11:00:00,43.81,43.84,43.76,43.77,23655.0,42.5027,42.5318,42.4542,42.4639,23655.0
2023-09-08 11:10:00,43.78,43.82,43.77,43.78,17045.0,42.4736,42.5124,42.4639,42.4736,17045.0
2023-09-08 11:20:00,43.77,43.77,43.66,43.7,113505.0,42.4639,42.4639,42.3572,42.396,113505.0
2023-09-08 11:30:00,43.71,43.79,43.7,43.74,30560.0,42.4057,42.4833,42.396,42.4348,30560.0
2023-09-08 11:40:00,43.74,43.74,43.62,43.63,52445.0,42.4348,42.4348,42.3184,42.3281,52445.0
2023-09-08 11:50:00,43.61,43.64,43.56,43.61,24875.0,42.3087,42.3378,42.2602,42.3087,24875.0
2023-09-08 12:00:00,43.61,43.71,43.6,43.65,12000.0,42.3087,42.4057,42.299,42.3475,12000.0
2023-09-08 12:10:00,43.67,43.73,43.67,43.72,22990.0,42.3669,42.4251,42.3669,42.4154,22990.0
2023-09-08 12:20:00,43.7,43.7,43.64,43.65,25410.0,42.396,42.396,42.3378,42.3475,25410.0
2023-09-08 12:30:00,43.66,43.66,43.62,43.64,49260.0,42.3572,42.3572,42.3184,42.3378,49260.0
2023-09-08 12:40:00,43.62,43.64,43.61,43.61,18500.0,42.3184,42.3378,42.3087,42.3087,18500.0
2023-09-08 12:50:00,43.61,43.64,43.6,43.61,35005.0,42.3087,42.3378,42.299,42.3087,35005.0
2023-09-08 13:00:00,43.6,43.6,43.53,43.55,24730.0,42.299,42.299,42.2311,42.2505,24730.0
2023-09-08 13:10:00,43.55,43.55,43.45,43.5,26515.0,42.2505,42.2505,42.1534,42.202,26515.0
2023-09-08 13:20:00,43.5,43.59,43.47,43.47,151655.0,42.202,42.2893,42.1728,42.1728,151655.0
2023-09-08 13:30:00,43.46,43.49,43.43,43.44,31715.0,42.1631,42.1923,42.134,42.1437,31715.0
2023-09-08 13:40:00,43.44,43.48,43.42,43.47,83850.0,42.1437,42.1826,42.1243,42.1728,83850.0
2023-09-08 13:50:00,43.48,43.48,43.4,43.43,71240.0,42.1826,42.1826,42.1049,42.134,71240.0
2023-09-08 14:00:00,43.43,43.51,43.42,43.42,34370.0,42.134,42.2117,42.1243,42.1243,34370.0
2023-09-08 14:10:00,43.43,43.44,43.4,43.42,75550.0,42.134,42.1437,42.1049,42.1243,75550.0
2023-09-08 14:20:00,43.42,43.47,43.42,43.46,87645.0,42.1243,42.1728,42.1243,42.1631,87645.0
2023-09-08 14:30:00,43.46,43.48,43.39,43.39,232760.0,42.1631,42.1826,42.0952,42.0952,232760.0
2023-09-08 14:40:00,43.41,43.43,43.39,43.41,33155.0,42.1146,42.134,42.0952,42.1146,33155.0
2023-09-08 14:50:00,43.42,43.45,43.39,43.4,39115.0,42.1243,42.1534,42.0952,42.1049,39115.0
2023-09-08 15:00:00,43.4,43.4,43.36,43.39,56705.0,42.1049,42.1049,42.0661,42.0952,56705.0
2023-09-08 15:10:00,43.4,43.41,43.38,43.39,49785.0,42.1049,42.1146,42.0855,42.0952,49785.0
2023-09-08 15:20:00,43.4,43.46,43.4,43.45,53205.0,42.1049,42.1631,42.1049,42.1534,53205.0
2023-09-08 15:30:00,43.45,43.56,43.45,43.54,71840.0,42.1534,42.2602,42.1534,42.2408,71840.0
2023-09-08 15:40:00,43.54,43.63,43.54,43.57,117925.0,42.2408,42.3281,42.2408,42.2699,117925.0
2023-09-08 15:50:00,43.56,43.59,43.41,43.47,591605.0,42.2602,42.2893,42.1146,42.1728,591605.0
2023-09-11 09:30:00,43.62,43.69,43.38,43.69,122040.0,42.3184,42.3863,42.0855,42.3863,122040.0
2023-09-11 09:40:00,43.7,43.79,43.6,43.68,104560.0,42.396,42.4833,42.299,42.3766,104560.0
2023-09-11 09:50:00,43.62,43.69,43.53,43.67,75965.0,42.3184,42.3863,42.2311,42.3669,75965.0
2023-09-11 10:00:00,43.67,43.75,43.64,43.71,88990.0,42.3669,42.4445,42.3378,42.4057,88990.0
2023-09-11 10:10:00,43.76,43.81,43.71,43.81,49840.0,42.4542,42.5027,42.4057,42.5027,49840.0
2023-09-11 10:20:00,43.78,43.79,43.74,43.77,33740.0,42.4736,42.4833,42.4348,42.4639,33740.0
2023-09-11 10:30:00,43.76,43.79,43.71,43.71,24660.0,42.4542,42.4833,42.4057,42.4057,24660.0
2023-09-11 10:40:00,43.71,43.8,43.68,43.73,26770.0,42.4057,42.493,42.3766,42.4251,26770.0
2023-09-11 10:50:00,43.73,43.75,43.68,43.69,18045.0,42.4251,42.4445,42.3766,42.3863,18045.0
2023-09-11 11:00:00,43.68,43.71,43.66,43.69,16125.0,42.3766,42.4057,42.3572,42.3863,16125.0
2023-09-11 11:10:00,43.72,43.78,43.7,43.75,40645.0,42.4154,42.4736,42.396,42.4445,40645.0
2023-09-11 11:20:00,43.76,43.76,43.65,43.65,18500.0,42.4542,42.4542,42.3475,42.3475,18500.0
2023-09-11 11:30:00,43.65,43.67,43.59,43.63,27750.0,42.3475,42.3669,42.2893,42.3281,27750.0
2023-09-11 11:40:00,43.61,43.68,43.58,43.67,30430.0,42.3087,42.3766,42.2796,42.3669,30430.0
2023-09-11 11:50:00,43.65,43.68,43.62,43.65,12275.0,42.3475,42.3766,42.3184,42.3475,12275.0
2023-09-11 12:00:00,43.67,43.74,43.66,43.72,35520.0,42.3669,42.4348,42.3572,42.4154,35520.0
2023-09-11 12:10:00,43.73,43.75,43.7,43.71,16000.0,42.4251,42.4445,42.396,42.4057,16000.0
2023-09-11 12:20:00,43.68,43.71,43.66,43.71,10500.0,42.3766,42.4057,42.3572,42.4057,10500.0
2023-09-11 12:30:00,43.7,43.76,43.69,43.73,35215.0,42.396,42.4542,42.3863,42.4251,35215.0
2023-09-11 12:40:00,43.73,43.77,43.73,43.77,15700.0,42.4251,42.4639,42.4251,42.4639,15700.0
2023-09-11 12:50:00,43.78,43.79,43.74,43.76,11450.0,42.4736,42.4833,42.4348,42.4542,11450.0
2023-09-11 13:00:00,43.75,43.75,43.7,43.71,19380.0,42.4445,42.4445,42.396,42.4057,19380.0
2023-09-11 13:10:00,43.7,43.72,43.68,43.72,11515.0,42.396,42.4154,42.3766,42.4154,11515.0
2023-09-11 13:20:00,43.71,43.73,43.67,43.68,16230.0,42.4057,42.4251,42.3669,42.3766,16230.0
2023-09-11 13:30:00,43.67,43.68,43.62,43.66,20095.0,42.3669,42.3766,42.3184,42.3572,20095.0
2023-09-11 13:40:00,43.66,43.67,43.63,43.63,15340.0,42.3572,42.3669,42.3281,42.3281,15340.0
2023-09-11 13:50:00,43.65,43.7,43.63,43.69,31500.0,42.3475,42.396,42.3281,42.3863,31500.0
2023-09-11 14:00:00,43.7,43.71,43.65,43.67,18595.0,42.396,42.4057,42.3475,42.3669,18595.0
2023-09-11 14:10:00,43.67,43.7,43.64,43.65,16320.0,42.3669,42.396,42.3378,42.3475,16320.0
2023-09-11 14:20:00,43.64,43.64,43.56,43.58,24290.0,42.3378,42.3378,42.2602,42.2796,24290.0
2023-09-11 14:30:00,43.59,43.6,43.53,43.53,37540.0,42.2893,42.299,42.2311,42.2311,37540.0
2023-09-11 14:40:00,43.54,43.62,43.52,43.59,51415.0,42.2408,42.3184,42.2214,42.2893,51415.0
2023-09-11 14:50:00,43.58,43.59,43.5,43.51,30400.0,42.2796,42.2893,42.202,42.2117,30400.0
2023-09-11 15:00:00,43.5,43.56,43.5,43.54,55530.0,42.202,42.2602,42.202,42.2408,55530.0
2023-09-11 15:10:00,43.54,43.54,43.45,43.46,50960.0,42.2408,42.2408,42.1534,42.1631,50960.0
2023-09-11 15:20:00,43.45,43.54,43.44,43.54,51705.0,42.1534,42.2408,42.1437,42.2408,51705.0
2023-09-11 15:30:00,43.55,43.57,43.51,43.52,58675.0,42.2505,42.2699,42.2117,42.2214,58675.0
2023-09-11 15:40:00,43.53,43.55,43.49,43.54,74950.0,42.2311,42.2505,42.1923,42.2408,74950.0
2023-09-11 15:50:00,43.53,43.56,43.49,43.54,289480.0,42.2311,42.2602,42.1923,42.2408,289480.0
2023-09-12 09:30:00,43.6,43.6,43.39,43.4,176090.0,42.299,42.299,42.0952,42.1049,176090.0
2023-09-12 09:40:00,43.45,43.65,43.45,43.63,28605.0,42.1534,42.3475,42.1534,42.3281,28605.0
2023-09-12 09:50:00,43.64,43.71,43.62,43.71,31390.0,42.3378,42.4057,42.3184,42.4057,31390.0
2023-09-12 10:00:00,43.71,43.73,43.67,43.67,32895.0,42.4057,42.4251,42.3669,42.3669,32895.0
2023-09-12 10:10:00,43.67,43.7,43.64,43.67,26845.0,42.3669,42.396,42.3378,42.3669,26845.0
2023-09-12 10:20:00,43.68,43.68,43.56,43.57,30055.0,42.3766,42.3766,42.2602,42.2699,30055.0
2023-09-12 10:30:00,43.57,43.63,43.47,43.63,65895.0,42.2699,42.3281,42.1728,42.3281,65895.0
2023-09-12 10:40:00,43.63,43.64,43.5,43.5,30600.0,42.3281,42.3378,42.202,42.202,30600.0
2023-09-12 10:50:00,43.5,43.55,43.41,43.51,95565.0,42.202,42.2505,42.1146,42.2117,95565.0
2023-09-12 11:00:00,43.53,43.56,43.47,43.5,20855.0,42.2311,42.2602,42.1728,42.202,20855.0
2023-09-12 11:10:00,43.47,43.55,43.44,43.55,49255.0,42.1728,42.2505,42.1437,42.2505,49255.0
2023-09-12 11:20:00,43.53,43.63,43.53,43.61,25120.0,42.2311,42.3281,42.2311,42.3087,25120.0
2023-09-12 11:30:00,43.6,43.65,43.6,43.6,22685.0,42.299,42.3475,42.299,42.299,22685.0
2023-09-12 11:40:00,43.57,43.62,43.55,43.62,9425.0,42.2699,42.3184,42.2505,42.3184,9425.0
2023-09-12 11:50:00,43.61,43.65,43.58,43.63,22400.0,42.3087,42.3475,42.2796,42.3281,22400.0
2023-09-12 12:00:00,43.61,43.64,43.59,43.61,18375.0,42.3087,42.3378,42.2893,42.3087,18375.0
2023-09-12 12:10:00,43.61,43.64,43.56,43.6,77525.0,42.3087,42.3378,42.2602,42.299,77525.0
2023-09-12 12:20:00,43.61,43.61,43.53,43.6,46020.0,42.3087,42.3087,42.2311,42.299,46020.0
2023-09-12 12:30:00,43.61,43.64,43.59,43.63,5500.0,42.3087,42.3378,42.2893,42.3281,5500.0
2023-09-12 12:40:00,43.64,43.64,43.6,43.62,24645.0,42.3378,42.3378,42.299,42.3184,24645.0
2023-09-12 12:50:00,43.6,43.61,43.59,43.61,4500.0,42.299,42.3087,42.2893,42.3087,4500.0
2023-09-12 13:00:00,43.62,43.65,43.61,43.63,12600.0,42.3184,42.3475,42.3087,42.3281,12600.0
2023-09-12 13:10:00,43.63,43.66,43.63,43.66,14130.0,42.3281,42.3572,42.3281,42.3572,14130.0
2023-09-12 13:20:00,43.67,43.73,43.65,43.69,13085.0,42.3669,42.4251,42.3475,42.3863,13085.0
2023-09-12 13:30:00,43.68,43.72,43.68,43.71,14735.0,42.3766,42.4154,42.3766,42.4057,14735.0
2023-09-12 13:40:00,43.71,43.71,43.63,43.68,39075.0,42.4057,42.4057,42.3281,42.3766,39075.0
2023-09-12 13:50:00,43.7,43.72,43.64,43.67,24525.0,42.396,42.4154,42.3378,42.3669,24525.0
2023-09-12 14:00:00,43.64,43.66,43.63,43.66,27860.0,42.3378,42.3572,42.3281,42.3572,27860.0
2023-09-12 14:10:00,43.66,43.66,43.56,43.62,49600.0,42.3572,42.3572,42.2602,42.3184,49600.0
2023-09-12 14:20:00,43.61,43.62,43.55,43.56,55285.0,42.3087,42.3184,42.2505,42.2602,55285.0
2023-09-12 14:30:00,43.54,43.54,43.46,43.47,14045.0,42.2408,42.2408,42.1631,42.1728,14045.0
2023-09-12 14:40:00,43.47,43.47,43.42,43.43,19675.0,42.1728,42.1728,42.1243,42.134,19675.0
2023-09-12 14:50:00,43.44,43.44,43.37,43.4,26940.0,42.1437,42.1437,42.0758,42.1049,26940.0
2023-09-12 15:00:00,43.39,43.48,43.39,43.43,89985.0,42.0952,42.1826,42.0952,42.134,89985.0
2023-09-12 15:10:00,43.43,43.46,43.41,43.41,17915.0,42.134,42.1631,42.1146,42.1146,17915.0
2023-09-12 15:20:00,43.42,43.43,43.32,43.34,28210.0,42.1243,42.134,42.0273,42.0467,28210.0
2023-09-12 15:30:00,43.34,43.4,43.34,43.4,61085.0,42.0467,42.1049,42.0467,42.1049,61085.0
2023-09-12 15:40:00,43.4,43.46,43.38,43.38,75515.0,42.1049,42.1631,42.0855,42.0855,75515.0
2023-09-12 15:50:00,43.4,43.43,43.36,43.42,292220.0,42.1049,42.134,42.0661,42.1243,292220.0
2023-09-13 09:30:00,43.43,43.66,43.41,43.47,46860.0,42.134,42.3572,42.1146,42.1728,46860.0
2023-09-13 09:40:00,43.49,43.57,43.49,43.53,36645.0,42.1923,42.2699,42.1923,42.2311,36645.0
2023-09-13 09:50:00,43.53,43.55,43.47,43.48,35900.0,42.2311,42.2505,42.1728,42.1826,35900.0
2023-09-13 10:00:00,43.48,43.5,43.37,43.41,45010.0,42.1826,42.202,42.0758,42.1146,45010.0
2023-09-13 10:10:00,43.39,43.39,43.28,43.33,38180.0,42.0952,42.0952,41.9885,42.037,38180.0
2023-09-13 10:20:00,43.33,43.33,43.21,43.24,42500.0,42.037,42.037,41.9206,41.9497,42500.0
2023-09-13 10:30:00,43.24,43.3,43.24,43.27,39275.0,41.9497,42.0079,41.9497,41.9788,39275.0
2023-09-13 10:40:00,43.28,43.28,43.12,43.13,45420.0,41.9885,41.9885,41.8333,41.843,45420.0
2023-09-13 10:50:00,43.13,43.25,43.13,43.23,77565.0,41.843,41.9594,41.843,41.94,77565.0
2023-09-13 11:00:00,43.24,43.24,43.21,43.23,16680.0,41.9497,41.9497,41.9206,41.94,16680.0
2023-09-13 11:10:00,43.24,43.25,43.13,43.13,98990.0,41.9497,41.9594,41.843,41.843,98990.0
2023-09-13 11:20:00,43.14,43.26,43.14,43.19,67675.0,41.8527,41.9691,41.8527,41.9012,67675.0
2023-09-13 11:30:00,43.19,43.24,43.15,43.17,24870.0,41.9012,41.9497,41.8624,41.8818,24870.0
2023-09-13 11:40:00,43.17,43.23,43.16,43.17,55615.0,41.8818,41.94,41.8721,41.8818,55615.0
2023-09-13 11:50:00,43.16,43.27,43.12,43.27,36880.0,41.8721,41.9788,41.8333,41.9788,36880.0
2023-09-13 12:00:00,43.27,43.31,43.26,43.27,24575.0,41.9788,42.0176,41.9691,41.9788,24575.0
2023-09-13 12:10:00,43.27,43.3,43.23,43.26,43240.0,41.9788,42.0079,41.94,41.9691,43240.0
2023-09-13 12:20:00,43.27,43.31,43.24,43.24,22230.0,41.9788,42.0176,41.9497,41.9497,22230.0
2023-09-13 12:30:00,43.26,43.28,43.23,43.24,22585.0,41.9691,41.9885,41.94,41.9497,22585.0
2023-09-13 12:40:00,43.23,43.27,43.19,43.27,19000.0,41.94,41.9788,41.9012,41.9788,19000.0
2023-09-13 12:50:00,43.26,43.28,43.23,43.25,26260.0,41.9691,41.9885,41.94,41.9594,26260.0
2023-09-13 13:00:00,43.25,43.25,43.13,43.15,33440.0,41.9594,41.9594,41.843,41.8624,33440.0
2023-09-13 13:10:00,43.15,43.18,43.15,43.16,23555.0,41.8624,41.8915,41.8624,41.8721,23555.0
2023-09-13 13:20:00,43.16,43.18,43.13,43.13,32745.0,41.8721,41.8915,41.843,41.843,32745.0
2023-09-13 13:30:00,43.14,43.19,43.11,43.17,124050.0,41.8527,41.9012,41.8236,41.8818,124050.0
2023-09-13 13:40:00,43.16,43.24,43.15,43.23,38425.0,41.8721,41.9497,41.8624,41.94,38425.0
2023-09-13 13:50:00,43.23,43.26,43.21,43.24,32440.0,41.94,41.9691,41.9206,41.9497,32440.0
2023-09-13 14:00:00,43.25,43.27,43.24,43.27,34615.0,41.9594,41.9788,41.9497,41.9788,34615.0
2023-09-13 14:10:00,43.28,43.3,43.18,43.18,83130.0,41.9885,42.0079,41.8915,41.8915,83130.0
2023-09-13 14:20:00,43.17,43.2,43.15,43.2,47280.0,41.8818,41.9109,41.8624,41.9109,47280.0
2023-09-13 14:30:00,43.2,43.22,43.17,43.22,48600.0,41.9109,41.9303,41.8818,41.9303,48600.0
2023-09-13 14:40:00,43.23,43.27,43.15,43.16,80500.0,41.94,41.9788,41.8624,41.8721,80500.0
2023-09-13 14:50:00,43.16,43.17,43.03,43.03,110325.0,41.8721,41.8818,41.746,41.746,110325.0
2023-09-13 15:00:00,43.04,43.06,43.01,43.02,54995.0,41.7557,41.7751,41.7266,41.7363,54995.0
2023-09-13 15:10:00,43.01,43.03,42.97,42.98,101470.0,41.7266,41.746,41.6878,41.6975,101470.0
2023-09-13 15:20:00,42.99,43.04,42.96,42.99,92945.0,41.7072,41.7557,41.6781,41.7072,92945.0
2023-09-13 15:30:00,42.98,43.1,42.98,43.09,79880.0,41.6975,41.8139,41.6975,41.8042,79880.0
2023-09-13 15:40:00,43.1,43.13,43.07,43.12,102265.0,41.8139,41.843,41.7848,41.8333,102265.0
2023-09-13 15:50:00,43.13,43.19,43.08,43.18,487650.0,41.843,41.9012,41.7945,41.8915,487650.0
2023-09-14 09:30:00,43.2,43.21,42.88,43.09,70575.0,41.9109,41.9206,41.6005,41.8042,70575.0
2023-09-14 09:40:00,43.06,43.16,42.99,43.07,76090.0,41.7751,41.8721,41.7072,41.7848,76090.0
2023-09-14 09:50:00,43.03,43.05,42.96,42.96,25345.0,41.746,41.7654,41.6781,41.6781,25345.0
2023-09-14 10:00:00,42.97,42.97,42.76,42.82,68085.0,41.6878,41.6878,41.484,41.5422,68085.0
2023-09-14 10:10:00,42.81,42.84,42.76,42.8,89255.0,41.5325,41.5616,41.484,41.5228,89255.0
2023-09-14 10:20:00,42.82,42.91,42.79,42.89,77390.0,41.5422,41.6296,41.5131,41.6102,77390.0
2023-09-14 10:30:00,42.87,42.94,42.85,42.85,118270.0,41.5908,41.6587,41.5714,41.5714,118270.0
2023-09-14 10:40:00,42.84,42.89,42.81,42.81,54290.0,41.5616,41.6102,41.5325,41.5325,54290.0
2023-09-14 10:50:00,42.8,42.87,42.8,42.85,66835.0,41.5228,41.5908,41.5228,41.5714,66835.0
2023-09-14 11:00:00,42.85,42.98,42.83,42.98,66850.0,41.5714,41.6975,41.5519,41.6975,66850.0
2023-09-14 11:10:00,42.97,43.06,42.97,42.99,60430.0,41.6878,41.7751,41.6878,41.7072,60430.0
2023-09-14 11:20:00,42.99,43.0,42.9,42.92,32395.0,41.7072,41.7169,41.6199,41.6393,32395.0
2023-09-14 11:30:00,42.89,42.89,42.76,42.76,27470.0,41.6102,41.6102,41.484,41.484,27470.0
2023-09-14 11:40:00,42.76,42.82,42.75,42.82,75365.0,41.484,41.5422,41.4743,41.5422,75365.0
2023-09-14 11:50:00,42.84,42.93,42.81,42.88,97570.0,41.5616,41.649,41.5325,41.6005,97570.0
2023-09-14 12:00:00,42.87,42.9,42.85,42.87,39180.0,41.5908,41.6199,41.5714,41.5908,39180.0
2023-09-14 12:10:00,42.87,42.98,42.86,42.93,41870.0,41.5908,41.6975,41.5811,41.649,41870.0
2023-09-14 12:20:00,42.91,42.93,42.88,42.9,35545.0,41.6296,41.649,41.6005,41.6199,35545.0
2023-09-14 12:30:00,42.91,42.97,42.91,42.94,34135.0,41.6296,41.6878,41.6296,41.6587,34135.0
2023-09-14 12:40:00,42.95,42.96,42.88,42.95,24135.0,41.6684,41.6781,41.6005,41.6684,24135.0
2023-09-14 12:50:00,42.97,42.97,42.94,42.96,23700.0,41.6878,41.6878,41.6587,41.6781,23700.0
2023-09-14 13:00:00,42.95,43.03,42.95,42.99,58115.0,41.6684,41.746,41.6684,41.7072,58115.0
2023-09-14 13:10:00,42.97,43.0,42.95,42.99,20540.0,41.6878,41.7169,41.6684,41.7072,20540.0
2023-09-14 13:20:00,42.98,42.99,42.93,42.98,46805.0,41.6975,41.7072,41.649,41.6975,46805.0
2023-09-14 13:30:00,42.98,42.98,42.92,42.94,27810.0,41.6975,41.6975,41.6393,41.6587,27810.0
2023-09-14 13:40:00,42.94,43.07,42.94,43.07,69455.0,41.6587,41.7848,41.6587,41.7848,69455.0
2023-09-14 13:50:00,43.06,43.06,43.0,43.05,44850.0,41.7751,41.7751,41.7169,41.7654,44850.0
2023-09-14 14:00:00,43.05,43.11,43.03,43.08,80930.0,41.7654,41.8236,41.746,41.7945,80930.0
2023-09-14 14:10:00,43.08,43.08,43.05,43.06,42340.0,41.7945,41.7945,41.7654,41.7751,42340.0
2023-09-14 14:20:00,43.07,43.1,43.05,43.09,41720.0,41.7848,41.8139,41.7654,41.8042,41720.0
2023-09-14 14:30:00,43.09,43.14,43.08,43.11,55355.0,41.8042,41.8527,41.7945,41.8236,55355.0
2023-09-14 14:40:00,43.1,43.15,43.1,43.13,46965.0,41.8139,41.8624,41.8139,41.843,46965.0
2023-09-14 14:50:00,43.13,43.18,43.12,43.17,67270.0,41.843,41.8915,41.8333,41.8818,67270.0
2023-09-14 15:00:00,43.15,43.18,43.14,43.16,39510.0,41.8624,41.8915,41.8527,41.8721,39510.0
2023-09-14 15:10:00,43.17,43.17,43.14,43.14,40005.0,41.8818,41.8818,41.8527,41.8527,40005.0
2023-09-14 15:20:00,43.15,43.2,43.14,43.17,57860.0,41.8624,41.9109,41.8527,41.8818,57860.0
2023-09-14 15:30:00,43.17,43.18,43.14,43.15,80575.0,41.8818,41.8915,41.8527,41.8624,80575.0
2023-09-14 15:40:00,43.15,43.16,43.13,43.15,104850.0,41.8624,41.8721,41.843,41.8624,104850.0
2023-09-14 15:50:00,43.14,43.19,43.12,43.19,397105.0,41.8527,41.9012,41.8333,41.9012,397105.0
2023-09-15 09:30:00,42.9,42.96,42.6,42.69,476830.0,41.6199,41.6781,41.3288,41.4161,476830.0
2023-09-15 09:40:00,42.66,42.77,42.6,42.67,497925.0,41.387,41.4937,41.3288,41.3967,497925.0
2023-09-15 09:50:00,42.65,42.66,42.45,42.61,110205.0,41.3773,41.387,41.1833,41.3385,110205.0
2023-09-15 10:00:00,42.6,42.76,42.6,42.66,54650.0,41.3288,41.484,41.3288,41.387,54650.0
2023-09-15 10:10:00,42.65,42.69,42.6,42.61,78295.0,41.3773,41.4161,41.3288,41.3385,78295.0
2023-09-15 10:20:00,42.63,42.72,42.63,42.68,44605.0,41.3579,41.4452,41.3579,41.4064,44605.0
2023-09-15 10:30:00,42.68,42.81,42.66,42.79,34335.0,41.4064,41.5325,41.387,41.5131,34335.0
2023-09-15 10:40:00,42.78,42.8,42.7,42.73,37690.0,41.5034,41.5228,41.4258,41.4549,37690.0
2023-09-15 10:50:00,42.74,42.77,42.67,42.73,31580.0,41.4646,41.4937,41.3967,41.4549,31580.0
2023-09-15 11:00:00,42.73,42.73,42.65,42.69,26000.0,41.4549,41.4549,41.3773,41.4161,26000.0
2023-09-15 11:10:00,42.74,42.83,42.72,42.78,43435.0,41.4646,41.5519,41.4452,41.5034,43435.0
2023-09-15 11:20:00,42.77,42.82,42.74,42.8,33495.0,41.4937,41.5422,41.4646,41.5228,33495.0
2023-09-15 11:30:00,42.8,42.83,42.78,42.81,13925.0,41.5228,41.5519,41.5034,41.5325,13925.0
2023-09-15 11:40:00,42.8,42.9,42.8,42.9,61155.0,41.5228,41.6199,41.5228,41.6199,61155.0
2023-09-15 11:50:00,42.91,42.95,42.82,42.82,110200.0,41.6296,41.6684,41.5422,41.5422,110200.0
2023-09-15 12:00:00,42.84,42.84,42.76,42.82,84925.0,41.5616,41.5616,41.484,41.5422,84925.0
2023-09-15 12:10:00,42.83,42.83,42.77,42.81,34755.0,41.5519,41.5519,41.4937,41.5325,34755.0
2023-09-15 12:20:00,42.81,42.82,42.71,42.77,101705.0,41.5325,41.5422,41.4355,41.4937,101705.0
2023-09-15 12:30:00,42.76,42.77,42.69,42.73,72980.0,41.484,41.4937,41.4161,41.4549,72980.0
2023-09-15 12:40:00,42.73,42.75,42.67,42.73,56450.0,41.4549,41.4743,41.3967,41.4549,56450.0
2023-09-15 12:50:00,42.73,42.78,42.71,42.75,114140.0,41.4549,41.5034,41.4355,41.4743,114140.0
2023-09-15 13:00:00,42.75,42.76,42.66,42.68,105245.0,41.4743,41.484,41.387,41.4064,105245.0
2023-09-15 13:10:00,42.67,42.69,42.55,42.67,69355.0,41.3967,41.4161,41.2803,41.3967,69355.0
2023-09-15 13:20:00,42.67,42.69,42.59,42.59,45695.0,41.3967,41.4161,41.3191,41.3191,45695.0
2023-09-15 13:30:00,42.61,42.69,42.59,42.66,50930.0,41.3385,41.4161,41.3191,41.387,50930.0
2023-09-15 13:40:00,42.65,42.69,42.64,42.65,31340.0,41.3773,41.4161,41.3676,41.3773,31340.0
2023-09-15 13:50:00,42.64,42.72,42.63,42.67,26090.0,41.3676,41.4452,41.3579,41.3967,26090.0
2023-09-15 14:00:00,42.66,42.67,42.59,42.67,85130.0,41.387,41.3967,41.3191,41.3967,85130.0
2023-09-15 14:10:00,42.67,42.68,42.62,42.62,134375.0,41.3967,41.4064,41.3482,41.3482,134375.0
2023-09-15 14:20:00,42.63,42.63,42.55,42.58,37455.0,41.3579,41.3579,41.2803,41.3094,37455.0
2023-09-15 14:30:00,42.58,42.67,42.58,42.67,47580.0,41.3094,41.3967,41.3094,41.3967,47580.0
2023-09-15 14:40:00,42.67,42.69,42.64,42.66,123790.0,41.3967,41.4161,41.3676,41.387,123790.0
2023-09-15 14:50:00,42.66,42.66,42.62,42.62,29425.0,41.387,41.387,41.3482,41.3482,29425.0
2023-09-15 15:00:00,42.62,42.63,42.59,42.6,41075.0,41.3482,41.3579,41.3191,41.3288,41075.0
2023-09-15 15:10:00,42.6,42.6,42.53,42.59,99360.0,41.3288,41.3288,41.2609,41.3191,99360.0
2023-09-15 15:20:00,42.58,42.66,42.56,42.65,60020.0,41.3094,41.387,41.29,41.3773,60020.0
2023-09-15 15:30:00,42.64,42.67,42.62,42.65,109800.0,41.3676,41.3967,41.3482,41.3773,109800.0
2023-09-15 15:40:00,42.66,42.71,42.64,42.71,109350.0,41.387,41.4355,41.3676,41.4355,109350.0
2023-09-15 15:50:00,42.67,42.73,42.53,42.57,621675.0,41.3967,41.4549,41.2609,41.2997,621675.0
2023-09-18 09:30:00,42.6,42.6,42.3,42.36,61745.0,41.3288,41.3288,41.0378,41.096,61745.0
2023-09-18 09:40:00,42.39,42.41,42.2,42.21,31950.0,41.1251,41.1445,40.9407,40.9504,31950.0
2023-09-18 09:50:00,42.18,42.26,42.11,42.22,51350.0,40.9213,40.999,40.8534,40.9601,51350.0
2023-09-18 10:00:00,42.24,42.42,42.24,42.27,36965.0,40.9796,41.1542,40.9796,41.0087,36965.0
2023-09-18 10:10:00,42.27,42.38,42.26,42.28,44340.0,41.0087,41.1154,40.999,41.0184,44340.0
2023-09-18 10:20:00,42.3,42.3,42.17,42.19,46575.0,41.0378,41.0378,40.9116,40.931,46575.0
2023-09-18 10:30:00,42.19,42.25,42.08,42.08,46500.0,40.931,40.9893,40.8243,40.8243,46500.0
2023-09-18 10:40:00,42.07,42.09,42.01,42.03,38175.0,40.8146,40.834,40.7564,40.7758,38175.0
2023-09-18 10:50:00,42.03,42.08,42.02,42.02,21075.0,40.7758,40.8243,40.7661,40.7661,21075.0
2023-09-18 11:00:00,42.0,42.0,41.92,41.93,45465.0,40.7467,40.7467,40.6691,40.6788,45465.0
2023-09-18 11:10:00,41.93,41.96,41.88,41.92,81570.0,40.6788,40.7079,40.6303,40.6691,81570.0
2023-09-18 11:20:00,41.91,41.95,41.88,41.95,43815.0,40.6594,40.6982,40.6303,40.6982,43815.0
2023-09-18 11:30:00,41.95,42.08,41.9,42.07,32190.0,40.6982,40.8243,40.6497,40.8146,32190.0
2023-09-18 11:40:00,42.08,42.12,42.07,42.1,23690.0,40.8243,40.8631,40.8146,40.8437,23690.0
2023-09-18 11:50:00,42.11,42.13,42.0,42.01,28910.0,40.8534,40.8728,40.7467,40.7564,28910.0
2023-09-18 12:00:00,42.0,42.11,41.99,42.11,49325.0,40.7467,40.8534,40.737,40.8534,49325.0
2023-09-18 12:10:00,42.12,42.14,42.09,42.13,14220.0,40.8631,40.8825,40.834,40.8728,14220.0
2023-09-18 12:20:00,42.12,42.14,42.11,42.14,23755.0,40.8631,40.8825,40.8534,40.8825,23755.0
2023-09-18 12:30:00,42.14,42.19,42.14,42.19,30555.0,40.8825,40.931,40.8825,40.931,30555.0
2023-09-18 12:40:00,42.19,42.23,42.14,42.2,125895.0,40.931,40.9699,40.8825,40.9407,125895.0
2023-09-18 12:50:00,42.2,42.23,42.13,42.13,60045.0,40.9407,40.9699,40.8728,40.8728,60045.0
2023-09-18 13:00:00,42.13,42.18,42.13,42.15,40800.0,40.8728,40.9213,40.8728,40.8922,40800.0
2023-09-18 13:10:00,42.14,42.17,42.13,42.16,32550.0,40.8825,40.9116,40.8728,40.9019,32550.0
2023-09-18 13:20:00,42.18,42.24,42.17,42.21,29535.0,40.9213,40.9796,40.9116,40.9504,29535.0
2023-09-18 13:30:00,42.21,42.22,42.15,42.15,37475.0,40.9504,40.9601,40.8922,40.8922,37475.0
2023-09-18 13:40:00,42.13,42.15,42.07,42.08,25925.0,40.8728,40.8922,40.8146,40.8243,25925.0
2023-09-18 13:50:00,42.08,42.1,42.02,42.02,39135.0,40.8243,40.8437,40.7661,40.7661,39135.0
2023-09-18 14:00:00,42.02,42.03,41.95,42.0,47710.0,40.7661,40.7758,40.6982,40.7467,47710.0
2023-09-18 14:10:00,41.99,42.0,41.96,41.97,30145.0,40.737,40.7467,40.7079,40.7176,30145.0
2023-09-18 14:20:00,41.94,41.96,41.91,41.91,30335.0,40.6885,40.7079,40.6594,40.6594,30335.0
2023-09-18 14:30:00,41.92,41.95,41.9,41.93,38590.0,40.6691,40.6982,40.6497,40.6788,38590.0
2023-09-18 14:40:00,41.94,41.95,41.87,41.87,53535.0,40.6885,40.6982,40.6206,40.6206,53535.0
2023-09-18 14:50:00,41.88,41.91,41.86,41.89,23115.0,40.6303,40.6594,40.6109,40.64,23115.0
2023-09-18 15:00:00,41.88,41.88,41.77,41.79,65885.0,40.6303,40.6303,40.5236,40.543,65885.0
2023-09-18 15:10:00,41.79,41.82,41.77,41.78,42940.0,40.543,40.5721,40.5236,40.5333,42940.0
2023-09-18 15:20:00,41.78,41.86,41.77,41.83,62320.0,40.5333,40.6109,40.5236,40.5818,62320.0
2023-09-18 15:30:00,41.83,41.87,41.81,41.82,69550.0,40.5818,40.6206,40.5624,40.5721,69550.0
2023-09-18 15:40:00,41.83,41.84,41.8,41.83,93830.0,40.5818,40.5915,40.5527,40.5818,93830.0
2023-09-18 15:50:00,41.83,41.94,41.81,41.9,624545.0,40.5818,40.6885,40.5624,40.6497,624545.0
2023-09-19 09:30:00,41.65,41.86,41.62,41.68,78615.0,40.4072,40.6109,40.3781,40.4363,78615.0
2023-09-19 09:40:00,41.64,41.79,41.64,41.77,28500.0,40.3975,40.543,40.3975,40.5236,28500.0
2023-09-19 09:50:00,41.76,41.76,41.54,41.57,39850.0,40.5139,40.5139,40.3004,40.3295,39850.0
2023-09-19 10:00:00,41.57,41.62,41.45,41.46,51480.0,40.3295,40.3781,40.2131,40.2228,51480.0
2023-09-19 10:10:00,41.46,41.54,41.38,41.54,65920.0,40.2228,40.3004,40.1452,40.3004,65920.0
2023-09-19 10:20:00,41.55,41.58,41.48,41.54,47135.0,40.3101,40.3392,40.2422,40.3004,47135.0
2023-09-19 10:30:00,41.55,41.57,41.45,41.52,56135.0,40.3101,40.3295,40.2131,40.281,56135.0
2023-09-19 10:40:00,41.53,41.59,41.47,41.55,98845.0,40.2907,40.3489,40.2325,40.3101,98845.0
2023-09-19 10:50:00,41.56,41.7,41.56,41.69,39120.0,40.3198,40.4557,40.3198,40.446,39120.0
2023-09-19 11:00:00,41.67,41.74,41.67,41.72,21975.0,40.4266,40.4945,40.4266,40.4751,21975.0
2023-09-19 11:10:00,41.73,41.76,41.68,41.68,13100.0,40.4848,40.5139,40.4363,40.4363,13100.0
2023-09-19 11:20:00,41.69,41.78,41.66,41.74,31565.0,40.446,40.5333,40.4169,40.4945,31565.0
2023-09-19 11:30:00,41.76,41.76,41.71,41.75,10500.0,40.5139,40.5139,40.4654,40.5042,10500.0
2023-09-19 11:40:00,41.75,41.8,41.71,41.79,47630.0,40.5042,40.5527,40.4654,40.543,47630.0
2023-09-19 11:50:00,41.79,41.91,41.79,41.8,152715.0,40.543,40.6594,40.543,40.5527,152715.0
2023-09-19 12:00:00,41.83,41.94,41.82,41.9,29155.0,40.5818,40.6885,40.5721,40.6497,29155.0
2023-09-19 12:10:00,41.94,41.98,41.92,41.96,52025.0,40.6885,40.7273,40.6691,40.7079,52025.0
2023-09-19 12:20:00,41.98,42.02,41.97,42.0,57160.0,40.7273,40.7661,40.7176,40.7467,57160.0
2023-09-19 12:30:00,42.0,42.01,41.98,42.01,36000.0,40.7467,40.7564,40.7273,40.7564,36000.0
2023-09-19 12:40:00,42.0,42.01,41.96,41.99,71825.0,40.7467,40.7564,40.7079,40.737,71825.0
2023-09-19 12:50:00,41.99,42.03,41.98,41.99,64940.0,40.737,40.7758,40.7273,40.737,64940.0
2023-09-19 13:00:00,41.99,42.01,41.95,42.0,30265.0,40.737,40.7564,40.6982,40.7467,30265.0
2023-09-19 13:10:00,42.0,42.01,41.99,42.0,20150.0,40.7467,40.7564,40.737,40.7467,20150.0
2023-09-19 13:20:00,42.01,42.02,42.0,42.0,17410.0,40.7564,40.7661,40.7467,40.7467,17410.0
2023-09-19 13:30:00,42.0,42.03,42.0,42.0,14335.0,40.7467,40.7758,40.7467,40.7467,14335.0
2023-09-19 13:40:00,42.0,42.04,41.99,42.03,24370.0,40.7467,40.7855,40.737,40.7758,24370.0
2023-09-19 13:50:00,42.03,42.08,42.02,42.02,21940.0,40.7758,40.8243,40.7661,40.7661,21940.0
2023-09-19 14:00:00,42.03,42.04,42.02,42.02,8525.0,40.7758,40.7855,40.7661,40.7661,8525.0
2023-09-19 14:10:00,42.01,42.05,41.95,41.95,37620.0,40.7564,40.7952,40.6982,40.6982,37620.0
2023-09-19 14:20:00,41.94,41.96,41.92,41.96,17255.0,40.6885,40.7079,40.6691,40.7079,17255.0
2023-09-19 14:30:00,41.96,42.08,41.91,42.05,56960.0,40.7079,40.8243,40.6594,40.7952,56960.0
2023-09-19 14:40:00,42.03,42.09,42.03,42.07,41890.0,40.7758,40.834,40.7758,40.8146,41890.0
2023-09-19 14:50:00,42.05,42.07,42.03,42.03,31815.0,40.7952,40.8146,40.7758,40.7758,31815.0
2023-09-19 15:00:00,42.03,42.03,41.99,42.0,48400.0,40.7758,40.7758,40.737,40.7467,48400.0
2023-09-19 15:10:00,41.99,41.99,41.89,41.91,27560.0,40.737,40.737,40.64,40.6594,27560.0
2023-09-19 15:20:00,41.91,41.95,41.9,41.94,30325.0,40.6594,40.6982,40.6497,40.6885,30325.0
2023-09-19 15:30:00,41.94,42.01,41.94,41.97,54425.0,40.6885,40.7564,40.6885,40.7176,54425.0
2023-09-19 15:40:00,41.97,42.09,41.96,42.02,84900.0,40.7176,40.834,40.7079,40.7661,84900.0
2023-09-19 15:50:00,42.01,42.08,41.96,42.04,279415.0,40.7564,40.8243,40.7079,40.7855,279415.0
2023-09-20 09:30:00,41.96,41.96,41.47,41.52,292405.0,40.7079,40.7079,40.2325,40.281,292405.0
2023-09-20 09:40:00,41.52,41.81,41.52,41.76,249230.0,40.281,40.5624,40.281,40.5139,249230.0
2023-09-20 09:50:00,41.77,41.78,41.61,41.68,69415.0,40.5236,40.5333,40.3684,40.4363,69415.0
2023-09-20 10:00:00,41.67,41.74,41.62,41.62,129800.0,40.4266,40.4945,40.3781,40.3781,129800.0
2023-09-20 10:10:00,41.63,41.65,41.53,41.53,51140.0,40.3878,40.4072,40.2907,40.2907,51140.0
2023-09-20 10:20:00,41.53,41.55,41.5,41.51,45430.0,40.2907,40.3101,40.2616,40.2713,45430.0
2023-09-20 10:30:00,41.53,41.61,41.52,41.54,73310.0,40.2907,40.3684,40.281,40.3004,73310.0
2023-09-20 10:40:00,41.53,41.57,41.5,41.55,69040.0,40.2907,40.3295,40.2616,40.3101,69040.0
2023-09-20 10:50:00,41.55,41.56,41.49,41.5,108440.0,40.3101,40.3198,40.2519,40.2616,108440.0
2023-09-20 11:00:00,41.52,41.67,41.51,41.64,68890.0,40.281,40.4266,40.2713,40.3975,68890.0
2023-09-20 11:10:00,41.65,41.71,41.63,41.68,109615.0,40.4072,40.4654,40.3878,40.4363,109615.0
2023-09-20 11:20:00,41.69,41.71,41.66,41.68,43635.0,40.446,40.4654,40.4169,40.4363,43635.0
2023-09-20 11:30:00,41.68,41.71,41.67,41.71,79565.0,40.4363,40.4654,40.4266,40.4654,79565.0
2023-09-20 11:40:00,41.69,41.74,41.68,41.72,55805.0,40.446,40.4945,40.4363,40.4751,55805.0
2023-09-20 11:50:00,41.72,41.78,41.69,41.7,42675.0,40.4751,40.5333,40.446,40.4557,42675.0
2023-09-20 12:00:00,41.73,41.74,41.66,41.68,34880.0,40.4848,40.4945,40.4169,40.4363,34880.0
2023-09-20 12:10:00,41.66,41.71,41.66,41.67,24145.0,40.4169,40.4654,40.4169,40.4266,24145.0
2023-09-20 12:20:00,41.68,41.72,41.67,41.67,28020.0,40.4363,40.4751,40.4266,40.4266,28020.0
2023-09-20 12:30:00,41.69,41.71,41.66,41.66,49725.0,40.446,40.4654,40.4169,40.4169,49725.0
2023-09-20 12:40:00,41.66,41.72,41.65,41.66,63710.0,40.4169,40.4751,40.4072,40.4169,63710.0
2023-09-20 12:50:00,41.65,41.71,41.61,41.7,21520.0,40.4072,40.4654,40.3684,40.4557,21520.0
2023-09-20 13:00:00,41.7,41.75,41.68,41.75,23530.0,40.4557,40.5042,40.4363,40.5042,23530.0
2023-09-20 13:10:00,41.76,41.77,41.74,41.74,35315.0,40.5139,40.5236,40.4945,40.4945,35315.0
2023-09-20 13:20:00,41.74,41.75,41.67,41.68,22485.0,40.4945,40.5042,40.4266,40.4363,22485.0
2023-09-20 13:30:00,41.67,41.72,41.64,41.66,57615.0,40.4266,40.4751,40.3975,40.4169,57615.0
2023-09-20 13:40:00,41.65,41.67,41.63,41.66,22000.0,40.4072,40.4266,40.3878,40.4169,22000.0
2023-09-20 13:50:00,41.67,41.7,41.64,41.67,38100.0,40.4266,40.4557,40.3975,40.4266,38100.0
2023-09-20 14:00:00,41.66,41.67,41.55,41.64,41480.0,40.4169,40.4266,40.3101,40.3975,41480.0
2023-09-20 14:10:00,41.64,41.66,41.59,41.6,22890.0,40.3975,40.4169,40.3489,40.3587,22890.0
2023-09-20 14:20:00,41.59,41.64,41.58,41.64,20500.0,40.3489,40.3975,40.3392,40.3975,20500.0
2023-09-20 14:30:00,41.62,41.71,41.62,41.66,56130.0,40.3781,40.4654,40.3781,40.4169,56130.0
2023-09-20 14:40:00,41.65,41.7,41.62,41.63,39800.0,40.4072,40.4557,40.3781,40.3878,39800.0
2023-09-20 14:50:00,41.61,41.62,41.51,41.54,49385.0,40.3684,40.3781,40.2713,40.3004,49385.0
2023-09-20 15:00:00,41.54,41.61,41.53,41.6,74330.0,40.3004,40.3684,40.2907,40.3587,74330.0
2023-09-20 15:10:00,41.58,41.6,41.54,41.58,48390.0,40.3392,40.3587,40.3004,40.3392,48390.0
2023-09-20 15:20:00,41.57,41.6,41.49,41.54,49355.0,40.3295,40.3587,40.2519,40.3004,49355.0
2023-09-20 15:30:00,41.56,41.56,41.49,41.5,87430.0,40.3198,40.3198,40.2519,40.2616,87430.0
2023-09-20 15:40:00,41.5,41.57,41.5,41.57,92310.0,40.2616,40.3295,40.2616,40.3295,92310.0
2023-09-20 15:50:00,41.55,41.59,41.5,41.5,295290.0,40.3101,40.3489,40.2616,40.2616,295290.0
2023-09-21 09:30:00,41.36,41.41,41.19,41.19,77590.0,40.1258,40.1743,39.9609,39.9609,77590.0
2023-09-21 09:40:00,41.15,41.26,41.11,41.12,108305.0,39.9221,40.0288,39.8833,39.893,108305.0
2023-09-21 09:50:00,41.14,41.14,40.91,40.97,68870.0,39.9124,39.9124,39.6892,39.7474,68870.0
2023-09-21 10:00:00,40.98,41.04,40.89,40.93,109110.0,39.7572,39.8154,39.6698,39.7086,109110.0
2023-09-21 10:10:00,40.94,40.94,40.85,40.86,94055.0,39.7183,39.7183,39.631,39.6407,94055.0
2023-09-21 10:20:00,40.86,40.88,40.79,40.85,93125.0,39.6407,39.6601,39.5728,39.631,93125.0
2023-09-21 10:30:00,40.84,40.93,40.83,40.88,59045.0,39.6213,39.7086,39.6116,39.6601,59045.0
2023-09-21 10:40:00,40.88,40.96,40.87,40.96,44975.0,39.6601,39.7377,39.6504,39.7377,44975.0
2023-09-21 10:50:00,40.96,41.0,40.91,40.95,133465.0,39.7377,39.7766,39.6892,39.728,133465.0
2023-09-21 11:00:00,40.95,40.99,40.82,40.82,113255.0,39.728,39.7669,39.6019,39.6019,113255.0
2023-09-21 11:10:00,40.82,40.9,40.71,40.9,83260.0,39.6019,39.6795,39.4952,39.6795,83260.0
2023-09-21 11:20:00,40.9,40.9,40.83,40.88,71950.0,39.6795,39.6795,39.6116,39.6601,71950.0
2023-09-21 11:30:00,40.88,40.97,40.88,40.96,80220.0,39.6601,39.7474,39.6601,39.7377,80220.0
2023-09-21 11:40:00,40.95,40.95,40.83,40.83,33940.0,39.728,39.728,39.6116,39.6116,33940.0
2023-09-21 11:50:00,40.81,40.82,40.68,40.69,45835.0,39.5922,39.6019,39.4661,39.4758,45835.0
2023-09-21 12:00:00,40.7,40.75,40.68,40.73,38280.0,39.4855,39.534,39.4661,39.5146,38280.0
2023-09-21 12:10:00,40.73,40.85,40.73,40.8,56535.0,39.5146,39.631,39.5146,39.5825,56535.0
2023-09-21 12:20:00,40.8,40.86,40.8,40.84,82405.0,39.5825,39.6407,39.5825,39.6213,82405.0
2023-09-21 12:30:00,40.84,40.92,40.82,40.88,33350.0,39.6213,39.6989,39.6019,39.6601,33350.0
2023-09-21 12:40:00,40.89,40.93,40.88,40.9,78255.0,39.6698,39.7086,39.6601,39.6795,78255.0
2023-09-21 12:50:00,40.9,40.93,40.85,40.93,83710.0,39.6795,39.7086,39.631,39.7086,83710.0
2023-09-21 13:00:00,40.93,40.94,40.89,40.94,43315.0,39.7086,39.7183,39.6698,39.7183,43315.0
2023-09-21 13:10:00,40.94,41.01,40.92,40.99,61165.0,39.7183,39.7863,39.6989,39.7669,61165.0
2023-09-21 13:20:00,40.99,41.0,40.95,41.0,17410.0,39.7669,39.7766,39.728,39.7766,17410.0
2023-09-21 13:30:00,40.99,41.07,40.98,41.05,36145.0,39.7669,39.8445,39.7572,39.8251,36145.0
2023-09-21 13:40:00,41.05,41.05,41.0,41.03,59440.0,39.8251,39.8251,39.7766,39.8057,59440.0
2023-09-21 13:50:00,41.02,41.08,41.02,41.08,35455.0,39.796,39.8542,39.796,39.8542,35455.0
2023-09-21 14:00:00,41.08,41.12,41.06,41.09,55165.0,39.8542,39.893,39.8348,39.8639,55165.0
2023-09-21 14:10:00,41.11,41.25,41.11,41.25,78240.0,39.8833,40.0191,39.8833,40.0191,78240.0
2023-09-21 14:20:00,41.23,41.31,41.22,41.28,60675.0,39.9997,40.0773,39.99,40.0482,60675.0
2023-09-21 14:30:00,41.28,41.31,41.22,41.31,77975.0,40.0482,40.0773,39.99,40.0773,77975.0
2023-09-21 14:40:00,41.3,41.35,41.28,41.3,91420.0,40.0676,40.1161,40.0482,40.0676,91420.0
2023-09-21 14:50:00,41.3,41.3,41.16,41.19,264030.0,40.0676,40.0676,39.9318,39.9609,264030.0
2023-09-21 15:00:00,41.2,41.25,41.19,41.2,131620.0,39.9706,40.0191,39.9609,39.9706,131620.0
2023-09-21 15:10:00,41.2,41.2,41.1,41.17,103415.0,39.9706,39.9706,39.8736,39.9415,103415.0
2023-09-21 15:20:00,41.16,41.22,41.06,41.09,178530.0,39.9318,39.99,39.8348,39.8639,178530.0
2023-09-21 15:30:00,41.08,41.12,41.07,41.11,108495.0,39.8542,39.893,39.8445,39.8833,108495.0
2023-09-21 15:40:00,41.11,41.11,40.93,40.99,109560.0,39.8833,39.8833,39.7086,39.7669,109560.0
2023-09-21 15:50:00,40.96,41.0,40.91,40.92,344190.0,39.7377,39.7766,39.6892,39.6989,344190.0
2023-09-22 09:30:00,40.93,41.17,40.93,41.17,61625.0,39.7086,39.9415,39.7086,39.9415,61625.0
2023-09-22 09:40:00,41.14,41.34,41.14,41.32,33955.0,39.9124,40.1064,39.9124,40.087,33955.0
2023-09-22 09:50:00,41.32,41.43,41.21,41.32,74195.0,40.087,40.1937,39.9803,40.087,74195.0
2023-09-22 10:00:00,41.31,41.4,41.29,41.35,57020.0,40.0773,40.1646,40.0579,40.1161,57020.0
2023-09-22 10:10:00,41.35,41.35,41.15,41.18,74260.0,40.1161,40.1161,39.9221,39.9512,74260.0
2023-09-22 10:20:00,41.18,41.2,41.08,41.08,27430.0,39.9512,39.9706,39.8542,39.8542,27430.0
2023-09-22 10:30:00,41.09,41.26,41.08,41.17,78320.0,39.8639,40.0288,39.8542,39.9415,78320.0
2023-09-22 10:40:00,41.16,41.2,41.12,41.17,28195.0,39.9318,39.9706,39.893,39.9415,28195.0
2023-09-22 10:50:00,41.17,41.3,41.14,41.27,61370.0,39.9415,40.0676,39.9124,40.0385,61370.0
2023-09-22 11:00:00,41.25,41.25,41.21,41.22,64410.0,40.0191,40.0191,39.9803,39.99,64410.0
2023-09-22 11:10:00,41.21,41.24,41.19,41.22,27945.0,39.9803,40.0094,39.9609,39.99,27945.0
2023-09-22 11:20:00,41.21,41.25,41.16,41.25,26625.0,39.9803,40.0191,39.9318,40.0191,26625.0
2023-09-22 11:30:00,41.23,41.24,41.17,41.17,22075.0,39.9997,40.0094,39.9415,39.9415,22075.0
2023-09-22 11:40:00,41.18,41.18,41.13,41.14,11935.0,39.9512,39.9512,39.9027,39.9124,11935.0
2023-09-22 11:50:00,41.12,41.12,40.99,41.03,38425.0,39.893,39.893,39.7669,39.8057,38425.0
2023-09-22 12:00:00,41.02,41.08,41.02,41.05,18690.0,39.796,39.8542,39.796,39.8251,18690.0
2023-09-22 12:10:00,41.06,41.07,41.02,41.06,24095.0,39.8348,39.8445,39.796,39.8348,24095.0
2023-09-22 12:20:00,41.06,41.12,41.05,41.09,68730.0,39.8348,39.893,39.8251,39.8639,68730.0
2023-09-22 12:30:00,41.1,41.15,41.08,41.15,31070.0,39.8736,39.9221,39.8542,39.9221,31070.0
2023-09-22 12:40:00,41.16,41.18,41.15,41.15,12030.0,39.9318,39.9512,39.9221,39.9221,12030.0
2023-09-22 12:50:00,41.15,41.18,41.13,41.17,18350.0,39.9221,39.9512,39.9027,39.9415,18350.0
2023-09-22 13:00:00,41.18,41.19,41.15,41.18,27005.0,39.9512,39.9609,39.9221,39.9512,27005.0
2023-09-22 13:10:00,41.18,41.18,41.12,41.13,10555.0,39.9512,39.9512,39.893,39.9027,10555.0
2023-09-22 13:20:00,41.09,41.11,41.08,41.11,18970.0,39.8639,39.8833,39.8542,39.8833,18970.0
2023-09-22 13:30:00,41.11,41.11,41.02,41.02,24000.0,39.8833,39.8833,39.796,39.796,24000.0
2023-09-22 13:40:00,41.03,41.05,41.0,41.0,25340.0,39.8057,39.8251,39.7766,39.7766,25340.0
2023-09-22 13:50:00,41.0,41.11,41.0,41.1,29205.0,39.7766,39.8833,39.7766,39.8736,29205.0
2023-09-22 14:00:00,41.11,41.11,40.99,41.02,22500.0,39.8833,39.8833,39.7669,39.796,22500.0
2023-09-22 14:10:00,41.0,41.01,40.97,40.99,33405.0,39.7766,39.7863,39.7474,39.7669,33405.0
2023-09-22 14:20:00,41.0,41.02,40.98,40.99,16730.0,39.7766,39.796,39.7572,39.7669,16730.0
2023-09-22 14:30:00,40.99,40.99,40.96,40.96,20980.0,39.7669,39.7669,39.7377,39.7377,20980.0
2023-09-22 14:40:00,40.95,40.96,40.93,40.93,21000.0,39.728,39.7377,39.7086,39.7086,21000.0
2023-09-22 14:50:00,40.93,40.97,40.93,40.95,36205.0,39.7086,39.7474,39.7086,39.728,36205.0
2023-09-22 15:00:00,40.95,41.12,40.95,41.12,47210.0,39.728,39.893,39.728,39.893,47210.0
2023-09-22 15:10:00,41.13,41.17,41.11,41.14,44205.0,39.9027,39.9415,39.8833,39.9124,44205.0
2023-09-22 15:20:00,41.15,41.16,41.11,41.14,34615.0,39.9221,39.9318,39.8833,39.9124,34615.0
2023-09-22 15:30:00,41.12,41.13,41.05,41.07,57685.0,39.893,39.9027,39.8251,39.8445,57685.0
2023-09-22 15:40:00,41.07,41.07,40.97,41.0,89180.0,39.8445,39.8445,39.7474,39.7766,89180.0
2023-09-22 15:50:00,40.98,41.06,40.96,41.0,290020.0,39.7572,39.8348,39.7377,39.7766,290020.0
2023-09-25 09:30:00,41.0,41.2,40.94,41.15,65030.0,39.7766,39.9706,39.7183,39.9221,65030.0
2023-09-25 09:40:00,41.15,41.59,41.15,41.51,124265.0,39.9221,40.3489,39.9221,40.2713,124265.0
2023-09-25 09:50:00,41.48,41.52,41.34,41.43,50240.0,40.2422,40.281,40.1064,40.1937,50240.0
2023-09-25 10:00:00,41.43,41.46,41.34,41.36,20500.0,40.1937,40.2228,40.1064,40.1258,20500.0
2023-09-25 10:10:00,41.37,41.52,41.32,41.5,59870.0,40.1355,40.281,40.087,40.2616,59870.0
2023-09-25 10:20:00,41.48,41.48,41.37,41.42,32050.0,40.2422,40.2422,40.1355,40.184,32050.0
2023-09-25 10:30:00,41.41,41.53,41.41,41.49,18490.0,40.1743,40.2907,40.1743,40.2519,18490.0
2023-09-25 10:40:00,41.51,41.57,41.49,41.53,30785.0,40.2713,40.3295,40.2519,40.2907,30785.0
2023-09-25 10:50:00,41.56,41.56,41.38,41.4,48795.0,40.3198,40.3198,40.1452,40.1646,48795.0
2023-09-25 11:00:00,41.41,41.43,41.34,41.42,37695.0,40.1743,40.1937,40.1064,40.184,37695.0
2023-09-25 11:10:00,41.43,41.56,41.41,41.56,29430.0,40.1937,40.3198,40.1743,40.3198,29430.0
2023-09-25 11:20:00,41.56,41.58,41.47,41.48,20000.0,40.3198,40.3392,40.2325,40.2422,20000.0
2023-09-25 11:30:00,41.47,41.48,41.41,41.41,26735.0,40.2325,40.2422,40.1743,40.1743,26735.0
2023-09-25 11:40:00,41.42,41.44,41.35,41.35,29680.0,40.184,40.2034,40.1161,40.1161,29680.0
2023-09-25 11:50:00,41.35,41.41,41.29,41.34,66145.0,40.1161,40.1743,40.0579,40.1064,66145.0
2023-09-25 12:00:00,41.35,41.41,41.31,41.39,28515.0,40.1161,40.1743,40.0773,40.1549,28515.0
2023-09-25 12:10:00,41.41,41.42,41.32,41.35,16085.0,40.1743,40.184,40.087,40.1161,16085.0
2023-09-25 12:20:00,41.32,41.36,41.3,41.33,17310.0,40.087,40.1258,40.0676,40.0967,17310.0
2023-09-25 12:30:00,41.33,41.35,41.28,41.28,12000.0,40.0967,40.1161,40.0482,40.0482,12000.0
2023-09-25 12:40:00,41.28,41.3,41.27,41.27,18200.0,40.0482,40.0676,40.0385,40.0385,18200.0
2023-09-25 12:50:00,41.26,41.26,41.2,41.2,18230.0,40.0288,40.0288,39.9706,39.9706,18230.0
2023-09-25 13:00:00,41.2,41.22,41.13,41.21,114965.0,39.9706,39.99,39.9027,39.9803,114965.0
2023-09-25 13:10:00,41.19,41.22,41.18,41.19,46170.0,39.9609,39.99,39.9512,39.9609,46170.0
2023-09-25 13:20:00,41.19,41.23,41.16,41.19,39180.0,39.9609,39.9997,39.9318,39.9609,39180.0
2023-09-25 13:30:00,41.18,41.22,41.18,41.2,38000.0,39.9512,39.99,39.9512,39.9706,38000.0
2023-09-25 13:40:00,41.21,41.21,41.13,41.17,35025.0,39.9803,39.9803,39.9027,39.9415,35025.0
2023-09-25 13:50:00,41.17,41.22,41.17,41.22,25675.0,39.9415,39.99,39.9415,39.99,25675.0
2023-09-25 14:00:00,41.22,41.3,41.21,41.26,45040.0,39.99,40.0676,39.9803,40.0288,45040.0
2023-09-25 14:10:00,41.25,41.29,41.25,41.28,33060.0,40.0191,40.0579,40.0191,40.0482,33060.0
2023-09-25 14:20:00,41.28,41.28,41.2,41.22,44105.0,40.0482,40.0482,39.9706,39.99,44105.0
2023-09-25 14:30:00,41.23,41.29,41.2,41.25,30455.0,39.9997,40.0579,39.9706,40.0191,30455.0
2023-09-25 14:40:00,41.26,41.26,41.17,41.19,26755.0,40.0288,40.0288,39.9415,39.9609,26755.0
2023-09-25 14:50:00,41.2,41.2,41.14,41.14,28820.0,39.9706,39.9706,39.9124,39.9124,28820.0
2023-09-25 15:00:00,41.14,41.25,41.11,41.23,52240.0,39.9124,40.0191,39.8833,39.9997,52240.0
2023-09-25 15:10:00,41.23,41.3,41.23,41.28,55295.0,39.9997,40.0676,39.9997,40.0482,55295.0
2023-09-25 15:20:00,41.29,41.3,41.25,41.27,46680.0,40.0579,40.0676,40.0191,40.0385,46680.0
2023-09-25 15:30:00,41.26,41.26,41.16,41.18,65555.0,40.0288,40.0288,39.9318,39.9512,65555.0
2023-09-25 15:40:00,41.19,41.24,41.17,41.24,103725.0,39.9609,40.0094,39.9415,40.0094,103725.0
2023-09-25 15:50:00,41.23,41.32,41.18,41.29,370335.0,39.9997,40.087,39.9512,40.0579,370335.0
2023-09-26 09:30:00,41.05,41.52,41.05,41.43,57880.0,39.8251,40.281,39.8251,40.1937,57880.0
2023-09-26 09:40:00,41.39,41.4,41.26,41.29,78500.0,40.1549,40.1646,40.0288,40.0579,78500.0
2023-09-26 09:50:00,41.28,41.29,41.13,41.15,33000.0,40.0482,40.0579,39.9027,39.9221,33000.0
2023-09-26 10:00:00,41.15,41.17,41.06,41.07,92095.0,39.9221,39.9415,39.8348,39.8445,92095.0
2023-09-26 10:10:00,41.06,41.11,40.97,41.07,202060.0,39.8348,39.8833,39.7474,39.8445,202060.0
2023-09-26 10:20:00,41.11,41.19,41.1,41.17,29795.0,39.8833,39.9609,39.8736,39.9415,29795.0
2023-09-26 10:30:00,41.15,41.15,41.05,41.06,11000.0,39.9221,39.9221,39.8251,39.8348,11000.0
2023-09-26 10:40:00,41.06,41.14,41.06,41.07,14490.0,39.8348,39.9124,39.8348,39.8445,14490.0
2023-09-26 10:50:00,41.09,41.18,41.06,41.16,49020.0,39.8639,39.9512,39.8348,39.9318,49020.0
2023-09-26 11:00:00,41.15,41.23,41.14,41.21,30860.0,39.9221,39.9997,39.9124,39.9803,30860.0
2023-09-26 11:10:00,41.21,41.24,41.17,41.22,52825.0,39.9803,40.0094,39.9415,39.99,52825.0
2023-09-26 11:20:00,41.22,41.3,41.18,41.18,89275.0,39.99,40.0676,39.9512,39.9512,89275.0
2023-09-26 11:30:00,41.14,41.15,41.1,41.12,32095.0,39.9124,39.9221,39.8736,39.893,32095.0
2023-09-26 11:40:00,41.1,41.11,41.01,41.05,59715.0,39.8736,39.8833,39.7863,39.8251,59715.0
2023-09-26 11:50:00,41.05,41.06,41.0,41.02,39150.0,39.8251,39.8348,39.7766,39.796,39150.0
2023-09-26 12:00:00,41.02,41.08,41.01,41.04,31055.0,39.796,39.8542,39.7863,39.8154,31055.0
2023-09-26 12:10:00,41.06,41.11,41.05,41.07,27805.0,39.8348,39.8833,39.8251,39.8445,27805.0
2023-09-26 12:20:00,41.06,41.09,41.04,41.07,13620.0,39.8348,39.8639,39.8154,39.8445,13620.0
2023-09-26 12:30:00,41.05,41.05,41.01,41.02,19530.0,39.8251,39.8251,39.7863,39.796,19530.0
2023-09-26 12:40:00,41.03,41.03,40.98,41.0,64120.0,39.8057,39.8057,39.7572,39.7766,64120.0
2023-09-26 12:50:00,40.99,41.06,40.98,41.01,23865.0,39.7669,39.8348,39.7572,39.7863,23865.0
2023-09-26 13:00:00,41.01,41.05,40.98,41.04,46035.0,39.7863,39.8251,39.7572,39.8154,46035.0
2023-09-26 13:10:00,41.05,41.05,41.03,41.05,15420.0,39.8251,39.8251,39.8057,39.8251,15420.0
2023-09-26 13:20:00,41.05,41.06,40.99,41.01,44920.0,39.8251,39.8348,39.7669,39.7863,44920.0
2023-09-26 13:30:00,41.03,41.04,41.01,41.02,15290.0,39.8057,39.8154,39.7863,39.796,15290.0
2023-09-26 13:40:00,41.02,41.02,40.98,40.99,40585.0,39.796,39.796,39.7572,39.7669,40585.0
2023-09-26 13:50:00,40.99,41.01,40.99,40.99,62330.0,39.7669,39.7863,39.7669,39.7669,62330.0
2023-09-26 14:00:00,40.96,40.96,40.84,40.84,34090.0,39.7377,39.7377,39.6213,39.6213,34090.0
2023-09-26 14:10:00,40.83,40.83,40.73,40.75,73500.0,39.6116,39.6116,39.5146,39.534,73500.0
2023-09-26 14:20:00,40.76,40.77,40.69,40.69,46055.0,39.5437,39.5534,39.4758,39.4758,46055.0
2023-09-26 14:30:00,40.69,40.69,40.61,40.62,58080.0,39.4758,39.4758,39.3982,39.4079,58080.0
2023-09-26 14:40:00,40.62,40.65,40.58,40.63,112020.0,39.4079,39.437,39.3691,39.4176,112020.0
2023-09-26 14:50:00,40.63,40.71,40.63,40.71,63840.0,39.4176,39.4952,39.4176,39.4952,63840.0
2023-09-26 15:00:00,40.7,40.73,40.66,40.67,34625.0,39.4855,39.5146,39.4467,39.4564,34625.0
2023-09-26 15:10:00,40.67,40.69,40.61,40.64,70015.0,39.4564,39.4758,39.3982,39.4273,70015.0
2023-09-26 15:20:00,40.65,40.67,40.62,40.62,38085.0,39.437,39.4564,39.4079,39.4079,38085.0
2023-09-26 15:30:00,40.62,40.66,40.59,40.64,42805.0,39.4079,39.4467,39.3788,39.4273,42805.0
2023-09-26 15:40:00,40.64,40.68,40.59,40.59,57755.0,39.4273,39.4661,39.3788,39.3788,57755.0
2023-09-26 15:50:00,40.59,40.65,40.58,40.61,365895.0,39.3788,39.437,39.3691,39.3982,365895.0
2023-09-27 09:30:00,40.42,40.68,40.4,40.68,123640.0,39.2139,39.4661,39.1945,39.4661,123640.0
2023-09-27 09:40:00,40.66,40.8,40.61,40.8,57255.0,39.4467,39.5825,39.3982,39.5825,57255.0
2023-09-27 09:50:00,40.79,40.85,40.75,40.85,108765.0,39.5728,39.631,39.534,39.631,108765.0
2023-09-27 10:00:00,40.82,40.84,40.78,40.81,47655.0,39.6019,39.6213,39.5631,39.5922,47655.0
2023-09-27 10:10:00,40.82,41.01,40.8,40.98,285130.0,39.6019,39.7863,39.5825,39.7572,285130.0
2023-09-27 10:20:00,40.97,41.03,40.96,40.99,112960.0,39.7474,39.8057,39.7377,39.7669,112960.0
2023-09-27 10:30:00,41.0,41.01,40.93,40.99,89595.0,39.7766,39.7863,39.7086,39.7669,89595.0
2023-09-27 10:40:00,40.96,41.01,40.93,40.99,55785.0,39.7377,39.7863,39.7086,39.7669,55785.0
2023-09-27 10:50:00,40.99,40.99,40.85,40.88,68545.0,39.7669,39.7669,39.631,39.6601,68545.0
2023-09-27 11:00:00,40.86,40.89,40.8,40.81,58290.0,39.6407,39.6698,39.5825,39.5922,58290.0
2023-09-27 11:10:00,40.82,40.83,40.74,40.79,69965.0,39.6019,39.6116,39.5243,39.5728,69965.0
2023-09-27 11:20:00,40.79,40.88,40.77,40.87,72475.0,39.5728,39.6601,39.5534,39.6504,72475.0
2023-09-27 11:30:00,40.88,40.92,40.77,40.77,49115.0,39.6601,39.6989,39.5534,39.5534,49115.0
2023-09-27 11:40:00,40.76,40.76,40.61,40.62,30015.0,39.5437,39.5437,39.3982,39.4079,30015.0
2023-09-27 11:50:00,40.62,40.77,40.62,40.73,110955.0,39.4079,39.5534,39.4079,39.5146,110955.0
2023-09-27 12:00:00,40.7,40.71,40.48,40.5,27455.0,39.4855,39.4952,39.2721,39.2915,27455.0
2023-09-27 12:10:00,40.49,40.5,40.42,40.42,33400.0,39.2818,39.2915,39.2139,39.2139,33400.0
2023-09-27 12:20:00,40.42,40.43,40.37,40.4,55330.0,39.2139,39.2236,39.1654,39.1945,55330.0
2023-09-27 12:30:00,40.42,40.46,40.41,40.42,65135.0,39.2139,39.2527,39.2042,39.2139,65135.0
2023-09-27 12:40:00,40.41,40.46,40.41,40.44,88210.0,39.2042,39.2527,39.2042,39.2333,88210.0
2023-09-27 12:50:00,40.41,40.44,40.37,40.37,22540.0,39.2042,39.2333,39.1654,39.1654,22540.0
2023-09-27 13:00:00,40.38,40.39,40.35,40.35,37425.0,39.1751,39.1848,39.146,39.146,37425.0
2023-09-27 13:10:00,40.34,40.36,40.25,40.26,50475.0,39.1362,39.1557,39.0489,39.0586,50475.0
2023-09-27 13:20:00,40.26,40.26,40.18,40.19,25310.0,39.0586,39.0586,38.981,38.9907,25310.0
2023-09-27 13:30:00,40.21,40.28,40.2,40.27,41400.0,39.0101,39.078,39.0004,39.0683,41400.0
2023-09-27 13:40:00,40.27,40.27,40.23,40.24,27520.0,39.0683,39.0683,39.0295,39.0392,27520.0
2023-09-27 13:50:00,40.24,40.32,40.24,40.26,39725.0,39.0392,39.1168,39.0392,39.0586,39725.0
2023-09-27 14:00:00,40.26,40.3,40.24,40.25,46470.0,39.0586,39.0974,39.0392,39.0489,46470.0
2023-09-27 14:10:00,40.25,40.25,40.22,40.23,35380.0,39.0489,39.0489,39.0198,39.0295,35380.0
2023-09-27 14:20:00,40.22,40.29,40.21,40.28,64570.0,39.0198,39.0877,39.0101,39.078,64570.0
2023-09-27 14:30:00,40.29,40.36,40.29,40.35,59315.0,39.0877,39.1557,39.0877,39.146,59315.0
2023-09-27 14:40:00,40.34,40.38,40.31,40.33,46845.0,39.1362,39.1751,39.1071,39.1265,46845.0
2023-09-27 14:50:00,40.33,40.38,40.32,40.36,60470.0,39.1265,39.1751,39.1168,39.1557,60470.0
2023-09-27 15:00:00,40.36,40.5,40.36,40.5,63995.0,39.1557,39.2915,39.1557,39.2915,63995.0
2023-09-27 15:10:00,40.5,40.59,40.49,40.57,60805.0,39.2915,39.3788,39.2818,39.3594,60805.0
2023-09-27 15:20:00,40.58,40.59,40.51,40.52,79430.0,39.3691,39.3788,39.3012,39.3109,79430.0
2023-09-27 15:30:00,40.51,40.52,40.45,40.46,89790.0,39.3012,39.3109,39.243,39.2527,89790.0
2023-09-27 15:40:00,40.45,40.52,40.39,40.52,91285.0,39.243,39.3109,39.1848,39.3109,91285.0
2023-09-27 15:50:00,40.53,40.63,40.52,40.6,497290.0,39.3206,39.4176,39.3109,39.3885,497290.0
2023-09-28 09:30:00,41.1,41.12,40.65,40.84,114375.0,39.8736,39.893,39.437,39.6213,114375.0
2023-09-28 09:40:00,40.85,40.85,40.54,40.61,94900.0,39.631,39.631,39.3303,39.3982,94900.0
2023-09-28 09:50:00,40.61,40.79,40.61,40.79,73770.0,39.3982,39.5728,39.3982,39.5728,73770.0
2023-09-28 10:00:00,40.79,40.95,40.78,40.91,52845.0,39.5728,39.728,39.5631,39.6892,52845.0
2023-09-28 10:10:00,40.93,40.96,40.88,40.94,70045.0,39.7086,39.7377,39.6601,39.7183,70045.0
2023-09-28 10:20:00,40.94,40.95,40.83,40.83,37480.0,39.7183,39.728,39.6116,39.6116,37480.0
2023-09-28 10:30:00,40.83,40.86,40.72,40.85,21620.0,39.6116,39.6407,39.5049,39.631,21620.0
2023-09-28 10:40:00,40.83,40.87,40.8,40.85,13125.0,39.6116,39.6504,39.5825,39.631,13125.0
2023-09-28 10:50:00,40.84,40.91,40.84,40.91,12790.0,39.6213,39.6892,39.6213,39.6892,12790.0
2023-09-28 11:00:00,40.91,40.92,40.87,40.9,12650.0,39.6892,39.6989,39.6504,39.6795,12650.0
2023-09-28 11:10:00,40.93,40.97,40.93,40.94,11660.0,39.7086,39.7474,39.7086,39.7183,11660.0
2023-09-28 11:20:00,40.94,40.97,40.93,40.97,49365.0,39.7183,39.7474,39.7086,39.7474,49365.0
2023-09-28 11:30:00,40.97,41.05,40.97,40.99,81300.0,39.7474,39.8251,39.7474,39.7669,81300.0
2023-09-28 11:40:00,40.97,41.1,40.96,41.08,45650.0,39.7474,39.8736,39.7377,39.8542,45650.0
2023-09-28 11:50:00,41.08,41.09,41.03,41.03,13125.0,39.8542,39.8639,39.8057,39.8057,13125.0
2023-09-28 12:00:00,41.02,41.02,40.96,40.97,15520.0,39.796,39.796,39.7377,39.7474,15520.0
2023-09-28 12:10:00,40.98,41.05,40.98,41.01,8000.0,39.7572,39.8251,39.7572,39.7863,8000.0
2023-09-28 12:20:00,41.03,41.08,41.01,41.08,25555.0,39.8057,39.8542,39.7863,39.8542,25555.0
2023-09-28 12:30:00,41.06,41.08,41.05,41.06,7325.0,39.8348,39.8542,39.8251,39.8348,7325.0
2023-09-28 12:40:00,41.08,41.08,40.95,40.96,43000.0,39.8542,39.8542,39.728,39.7377,43000.0
2023-09-28 12:50:00,40.97,40.97,40.85,40.85,24330.0,39.7474,39.7474,39.631,39.631,24330.0
2023-09-28 13:00:00,40.86,40.91,40.83,40.88,15350.0,39.6407,39.6892,39.6116,39.6601,15350.0
2023-09-28 13:10:00,40.86,40.86,40.75,40.75,37960.0,39.6407,39.6407,39.534,39.534,37960.0
2023-09-28 13:20:00,40.77,40.79,40.71,40.71,17250.0,39.5534,39.5728,39.4952,39.4952,17250.0
2023-09-28 13:30:00,40.71,40.72,40.64,40.7,37835.0,39.4952,39.5049,39.4273,39.4855,37835.0
2023-09-28 13:40:00,40.7,40.72,40.62,40.72,19510.0,39.4855,39.5049,39.4079,39.5049,19510.0
2023-09-28 13:50:00,40.74,40.74,40.69,40.72,10500.0,39.5243,39.5243,39.4758,39.5049,10500.0
2023-09-28 14:00:00,40.73,40.73,40.69,40.69,14465.0,39.5146,39.5146,39.4758,39.4758,14465.0
2023-09-28 14:10:00,40.69,40.75,40.69,40.73,24530.0,39.4758,39.534,39.4758,39.5146,24530.0
2023-09-28 14:20:00,40.73,40.75,40.72,40.73,14375.0,39.5146,39.534,39.5049,39.5146,14375.0
2023-09-28 14:30:00,40.72,40.72,40.63,40.66,16565.0,39.5049,39.5049,39.4176,39.4467,16565.0
2023-09-28 14:40:00,40.64,40.66,40.61,40.62,11785.0,39.4273,39.4467,39.3982,39.4079,11785.0
2023-09-28 14:50:00,40.62,40.66,40.62,40.65,21315.0,39.4079,39.4467,39.4079,39.437,21315.0
2023-09-28 15:00:00,40.65,40.67,40.64,40.65,42245.0,39.437,39.4564,39.4273,39.437,42245.0
2023-09-28 15:10:00,40.65,40.76,40.65,40.74,26810.0,39.437,39.5437,39.437,39.5243,26810.0
2023-09-28 15:20:00,40.75,40.78,40.72,40.76,30820.0,39.534,39.5631,39.5049,39.5437,30820.0
2023-09-28 15:30:00,40.77,40.79,40.6,40.61,39280.0,39.5534,39.5728,39.3885,39.3982,39280.0
2023-09-28 15:40:00,40.62,40.72,40.61,40.68,74415.0,39.4079,39.5049,39.3982,39.4661,74415.0
2023-09-28 15:50:00,40.68,40.73,40.65,40.68,224275.0,39.4661,39.5146,39.437,39.4661,224275.0
2023-09-29 09:30:00,41.21,41.23,40.79,41.23,274705.0,39.9803,39.9997,39.5728,39.9997,274705.0
2023-09-29 09:40:00,41.13,41.28,40.9,40.93,93845.0,39.9027,40.0482,39.6795,39.7086,93845.0
2023-09-29 09:50:00,40.95,41.06,40.87,41.02,71530.0,39.728,39.8348,39.6504,39.796,71530.0
2023-09-29 10:00:00,41.04,41.04,40.87,40.89,96545.0,39.8154,39.8154,39.6504,39.6698,96545.0
2023-09-29 10:10:00,40.89,40.98,40.84,40.96,58835.0,39.6698,39.7572,39.6213,39.7377,58835.0
2023-09-29 10:20:00,40.98,40.98,40.88,40.93,47055.0,39.7572,39.7572,39.6601,39.7086,47055.0
2023-09-29 10:30:00,40.95,41.07,40.93,41.05,64155.0,39.728,39.8445,39.7086,39.8251,64155.0
2023-09-29 10:40:00,41.07,41.1,41.01,41.1,49505.0,39.8445,39.8736,39.7863,39.8736,49505.0
2023-09-29 10:50:00,41.1,41.11,41.01,41.03,38775.0,39.8736,39.8833,39.7863,39.8057,38775.0
2023-09-29 11:00:00,41.04,41.04,40.88,40.92,34000.0,39.8154,39.8154,39.6601,39.6989,34000.0
2023-09-29 11:10:00,40.93,40.97,40.88,40.95,47365.0,39.7086,39.7474,39.6601,39.728,47365.0
2023-09-29 11:20:00,40.95,40.98,40.89,40.91,112435.0,39.728,39.7572,39.6698,39.6892,112435.0
2023-09-29 11:30:00,40.92,40.98,40.83,40.86,40590.0,39.6989,39.7572,39.6116,39.6407,40590.0
2023-09-29 11:40:00,40.86,40.86,40.8,40.8,23590.0,39.6407,39.6407,39.5825,39.5825,23590.0
2023-09-29 11:50:00,40.81,40.92,40.8,40.89,89820.0,39.5922,39.6989,39.5825,39.6698,89820.0
2023-09-29 12:00:00,40.88,40.88,40.82,40.84,78020.0,39.6601,39.6601,39.6019,39.6213,78020.0
2023-09-29 12:10:00,40.83,40.88,40.79,40.81,86980.0,39.6116,39.6601,39.5728,39.5922,86980.0
2023-09-29 12:20:00,40.81,40.81,40.72,40.78,46270.0,39.5922,39.5922,39.5049,39.5631,46270.0
2023-09-29 12:30:00,40.77,40.82,40.72,40.72,51230.0,39.5534,39.6019,39.5049,39.5049,51230.0
2023-09-29 12:40:00,40.72,40.75,40.66,40.66,44910.0,39.5049,39.534,39.4467,39.4467,44910.0
2023-09-29 12:50:00,40.64,40.64,40.56,40.59,33820.0,39.4273,39.4273,39.3497,39.3788,33820.0
2023-09-29 13:00:00,40.6,40.6,40.46,40.47,72445.0,39.3885,39.3885,39.2527,39.2624,72445.0
2023-09-29 13:10:00,40.47,40.49,40.43,40.44,65075.0,39.2624,39.2818,39.2236,39.2333,65075.0
2023-09-29 13:20:00,40.46,40.52,40.44,40.5,33245.0,39.2527,39.3109,39.2333,39.2915,33245.0
2023-09-29 13:30:00,40.49,40.7,40.48,40.63,96905.0,39.2818,39.4855,39.2721,39.4176,96905.0
2023-09-29 13:40:00,40.62,40.67,40.58,40.6,68105.0,39.4079,39.4564,39.3691,39.3885,68105.0
2023-09-29 13:50:00,40.59,40.62,40.55,40.55,36665.0,39.3788,39.4079,39.34,39.34,36665.0
2023-09-29 14:00:00,40.54,40.59,40.52,40.59,71435.0,39.3303,39.3788,39.3109,39.3788,71435.0
2023-09-29 14:10:00,40.59,40.59,40.46,40.48,45085.0,39.3788,39.3788,39.2527,39.2721,45085.0
2023-09-29 14:20:00,40.49,40.52,40.47,40.47,44180.0,39.2818,39.3109,39.2624,39.2624,44180.0
2023-09-29 14:30:00,40.48,40.5,40.47,40.49,34965.0,39.2721,39.2915,39.2624,39.2818,34965.0
2023-09-29 14:40:00,40.49,40.56,40.48,40.49,40520.0,39.2818,39.3497,39.2721,39.2818,40520.0
2023-09-29 14:50:00,40.47,40.61,40.46,40.6,50660.0,39.2624,39.3982,39.2527,39.3885,50660.0
2023-09-29 15:00:00,40.63,40.68,40.58,40.58,63700.0,39.4176,39.4661,39.3691,39.3691,63700.0
2023-09-29 15:10:00,40.58,40.64,40.57,40.61,54100.0,39.3691,39.4273,39.3594,39.3982,54100.0
2023-09-29 15:20:00,40.61,40.67,40.57,40.59,123105.0,39.3982,39.4564,39.3594,39.3788,123105.0
2023-09-29 15:30:00,40.6,40.64,40.5,40.52,99440.0,39.3885,39.4273,39.2915,39.3109,99440.0
2023-09-29 15:40:00,40.53,40.59,40.5,40.58,133510.0,39.3206,39.3788,39.2915,39.3691,133510.0
2023-09-29 15:50:00,40.6,40.68,40.49,40.63,613745.0,39.3885,39.4661,39.2818,39.4176,613745.0
2023-10-02 09:30:00,40.76,41.0,40.49,40.59,190865.0,39.5437,39.7766,39.2818,39.3788,190865.0
2023-10-02 09:40:00,40.58,40.58,40.02,40.15,144035.0,39.3691,39.3691,38.8258,38.9519,144035.0
2023-10-02 09:50:00,40.15,40.27,40.02,40.24,113275.0,38.9519,39.0683,38.8258,39.0392,113275.0
2023-10-02 10:00:00,40.3,40.55,40.28,40.39,54260.0,39.0974,39.34,39.078,39.1848,54260.0
2023-10-02 10:10:00,40.36,40.47,40.3,40.38,81645.0,39.1557,39.2624,39.0974,39.1751,81645.0
2023-10-02 10:20:00,40.35,40.43,40.32,40.35,81800.0,39.146,39.2236,39.1168,39.146,81800.0
2023-10-02 10:30:00,40.34,40.42,40.32,40.36,52670.0,39.1362,39.2139,39.1168,39.1557,52670.0
2023-10-02 10:40:00,40.34,40.55,40.34,40.52,26740.0,39.1362,39.34,39.1362,39.3109,26740.0
2023-10-02 10:50:00,40.54,40.59,40.47,40.54,53780.0,39.3303,39.3788,39.2624,39.3303,53780.0
2023-10-02 11:00:00,40.51,40.59,40.46,40.49,46265.0,39.3012,39.3788,39.2527,39.2818,46265.0
2023-10-02 11:10:00,40.48,40.6,40.46,40.52,66935.0,39.2721,39.3885,39.2527,39.3109,66935.0
2023-10-02 11:20:00,40.52,40.59,40.5,40.53,42065.0,39.3109,39.3788,39.2915,39.3206,42065.0
2023-10-02 11:30:00,40.54,40.57,40.48,40.48,28125.0,39.3303,39.3594,39.2721,39.2721,28125.0
2023-10-02 11:40:00,40.49,40.52,40.4,40.42,73335.0,39.2818,39.3109,39.1945,39.2139,73335.0
2023-10-02 11:50:00,40.41,40.5,40.36,40.49,41695.0,39.2042,39.2915,39.1557,39.2818,41695.0
2023-10-02 12:00:00,40.48,40.51,40.45,40.45,53980.0,39.2721,39.3012,39.243,39.243,53980.0
2023-10-02 12:10:00,40.46,40.58,40.45,40.49,37575.0,39.2527,39.3691,39.243,39.2818,37575.0
2023-10-02 12:20:00,40.5,40.53,40.49,40.51,53920.0,39.2915,39.3206,39.2818,39.3012,53920.0
2023-10-02 12:30:00,40.5,40.52,40.43,40.44,31290.0,39.2915,39.3109,39.2236,39.2333,31290.0
2023-10-02 12:40:00,40.47,40.51,40.37,40.37,36650.0,39.2624,39.3012,39.1654,39.1654,36650.0
2023-10-02 12:50:00,40.37,40.41,40.34,40.41,44730.0,39.1654,39.2042,39.1362,39.2042,44730.0
2023-10-02 13:00:00,40.41,40.46,40.39,40.42,28385.0,39.2042,39.2527,39.1848,39.2139,28385.0
2023-10-02 13:10:00,40.43,40.48,40.4,40.47,30615.0,39.2236,39.2721,39.1945,39.2624,30615.0
2023-10-02 13:20:00,40.48,40.54,40.46,40.53,32080.0,39.2721,39.3303,39.2527,39.3206,32080.0
2023-10-02 13:30:00,40.54,40.63,40.54,40.63,126575.0,39.3303,39.4176,39.3303,39.4176,126575.0
2023-10-02 13:40:00,40.63,40.67,40.57,40.58,46250.0,39.4176,39.4564,39.3594,39.3691,46250.0
2023-10-02 13:50:00,40.58,40.62,40.53,40.55,45390.0,39.3691,39.4079,39.3206,39.34,45390.0
2023-10-02 14:00:00,40.56,40.56,40.48,40.55,68270.0,39.3497,39.3497,39.2721,39.34,68270.0
2023-10-02 14:10:00,40.56,40.65,40.56,40.64,29890.0,39.3497,39.437,39.3497,39.4273,29890.0
2023-10-02 14:20:00,40.64,40.64,40.53,40.54,29650.0,39.4273,39.4273,39.3206,39.3303,29650.0
2023-10-02 14:30:00,40.55,40.57,40.52,40.53,30220.0,39.34,39.3594,39.3109,39.3206,30220.0
2023-10-02 14:40:00,40.52,40.55,40.51,40.55,41425.0,39.3109,39.34,39.3012,39.34,41425.0
2023-10-02 14:50:00,40.55,40.63,40.55,40.56,59595.0,39.34,39.4176,39.34,39.3497,59595.0
2023-10-02 15:00:00,40.56,40.58,40.5,40.56,40500.0,39.3497,39.3691,39.2915,39.3497,40500.0
2023-10-02 15:10:00,40.57,40.57,40.5,40.53,39840.0,39.3594,39.3594,39.2915,39.3206,39840.0
2023-10-02 15:20:00,40.51,40.57,40.51,40.53,51760.0,39.3012,39.3594,39.3012,39.3206,51760.0
2023-10-02 15:30:00,40.54,40.59,40.51,40.58,80495.0,39.3303,39.3788,39.3012,39.3691,80495.0
2023-10-02 15:40:00,40.57,40.63,40.57,40.6,109195.0,39.3594,39.4176,39.3594,39.3885,109195.0
2023-10-02 15:50:00,40.59,40.75,40.56,40.71,663745.0,39.3788,39.534,39.3497,39.4952,663745.0
2023-10-03 09:30:00,40.54,40.77,40.46,40.77,79650.0,39.3303,39.5534,39.2527,39.5534,79650.0
2023-10-03 09:40:00,40.79,40.84,40.7,40.79,44075.0,39.5728,39.6213,39.4855,39.5728,44075.0
2023-10-03 09:50:00,40.75,40.84,40.71,40.81,56290.0,39.534,39.6213,39.4952,39.5922,56290.0
2023-10-03 10:00:00,40.78,40.78,40.47,40.48,48595.0,39.5631,39.5631,39.2624,39.2721,48595.0
2023-10-03 10:10:00,40.44,40.5,40.29,40.29,26975.0,39.2333,39.2915,39.0877,39.0877,26975.0
2023-10-03 10:20:00,40.27,40.32,40.22,40.3,40025.0,39.0683,39.1168,39.0198,39.0974,40025.0
2023-10-03 10:30:00,40.32,40.36,40.27,40.34,41040.0,39.1168,39.1557,39.0683,39.1362,41040.0
2023-10-03 10:40:00,40.34,40.46,40.34,40.45,54290.0,39.1362,39.2527,39.1362,39.243,54290.0
2023-10-03 10:50:00,40.45,40.61,40.44,40.6,39685.0,39.243,39.3982,39.2333,39.3885,39685.0
2023-10-03 11:00:00,40.58,40.6,40.52,40.58,38860.0,39.3691,39.3885,39.3109,39.3691,38860.0
2023-10-03 11:10:00,40.6,40.76,40.57,40.76,65900.0,39.3885,39.5437,39.3594,39.5437,65900.0
2023-10-03 11:20:00,40.75,40.75,40.52,40.54,170520.0,39.534,39.534,39.3109,39.3303,170520.0
2023-10-03 11:30:00,40.5,40.51,40.41,40.51,21145.0,39.2915,39.3012,39.2042,39.3012,21145.0
2023-10-03 11:40:00,40.5,40.54,40.43,40.43,34585.0,39.2915,39.3303,39.2236,39.2236,34585.0
2023-10-03 11:50:00,40.43,40.48,40.36,40.41,50085.0,39.2236,39.2721,39.1557,39.2042,50085.0
2023-10-03 12:00:00,40.42,40.51,40.4,40.45,34730.0,39.2139,39.3012,39.1945,39.243,34730.0
2023-10-03 12:10:00,40.47,40.51,40.45,40.46,38220.0,39.2624,39.3012,39.243,39.2527,38220.0
2023-10-03 12:20:00,40.47,40.47,40.38,40.44,55890.0,39.2624,39.2624,39.1751,39.2333,55890.0
2023-10-03 12:30:00,40.44,40.46,40.38,40.4,16125.0,39.2333,39.2527,39.1751,39.1945,16125.0
2023-10-03 12:40:00,40.4,40.47,40.4,40.46,33195.0,39.1945,39.2624,39.1945,39.2527,33195.0
2023-10-03 12:50:00,40.45,40.48,40.42,40.47,27890.0,39.243,39.2721,39.2139,39.2624,27890.0
2023-10-03 13:00:00,40.48,40.55,40.48,40.54,35115.0,39.2721,39.34,39.2721,39.3303,35115.0
2023-10-03 13:10:00,40.54,40.57,40.49,40.55,30525.0,39.3303,39.3594,39.2818,39.34,30525.0
2023-10-03 13:20:00,40.53,40.56,40.51,40.52,29385.0,39.3206,39.3497,39.3012,39.3109,29385.0
2023-10-03 13:30:00,40.5,40.53,40.47,40.49,20045.0,39.2915,39.3206,39.2624,39.2818,20045.0
2023-10-03 13:40:00,40.49,40.52,40.43,40.43,32160.0,39.2818,39.3109,39.2236,39.2236,32160.0
2023-10-03 13:50:00,40.43,40.45,40.39,40.39,25930.0,39.2236,39.243,39.1848,39.1848,25930.0
2023-10-03 14:00:00,40.38,40.42,40.37,40.4,33040.0,39.1751,39.2139,39.1654,39.1945,33040.0
2023-10-03 14:10:00,40.4,40.42,40.38,40.39,34200.0,39.1945,39.2139,39.1751,39.1848,34200.0
2023-10-03 14:20:00,40.4,40.42,40.36,40.37,38965.0,39.1945,39.2139,39.1557,39.1654,38965.0
2023-10-03 14:30:00,40.36,40.42,40.36,40.4,55010.0,39.1557,39.2139,39.1557,39.1945,55010.0
2023-10-03 14:40:00,40.4,40.53,40.4,40.52,44950.0,39.1945,39.3206,39.1945,39.3109,44950.0
2023-10-03 14:50:00,40.53,40.6,40.52,40.57,57860.0,39.3206,39.3885,39.3109,39.3594,57860.0
2023-10-03 15:00:00,40.58,40.58,40.46,40.48,59450.0,39.3691,39.3691,39.2527,39.2721,59450.0
2023-10-03 15:10:00,40.48,40.56,40.46,40.55,53165.0,39.2721,39.3497,39.2527,39.34,53165.0
2023-10-03 15:20:00,40.54,40.6,40.54,40.59,43570.0,39.3303,39.3885,39.3303,39.3788,43570.0
2023-10-03 15:30:00,40.6,40.65,40.57,40.64,85410.0,39.3885,39.437,39.3594,39.4273,85410.0
2023-10-03 15:40:00,40.64,40.75,40.64,40.74,152265.0,39.4273,39.534,39.4273,39.5243,152265.0
2023-10-03 15:50:00,40.71,40.78,40.64,40.72,471010.0,39.4952,39.5631,39.4273,39.5049,471010.0
2023-10-04 09:30:00,40.73,41.03,40.68,41.03,49615.0,39.5146,39.8057,39.4661,39.8057,49615.0
2023-10-04 09:40:00,41.02,41.17,41.0,41.16,100025.0,39.796,39.9415,39.7766,39.9318,100025.0
2023-10-04 09:50:00,41.16,41.33,41.09,41.27,49930.0,39.9318,40.0967,39.8639,40.0385,49930.0
2023-10-04 10:00:00,41.29,41.35,41.17,41.2,71895.0,40.0579,40.1161,39.9415,39.9706,71895.0
2023-10-04 10:10:00,41.2,41.32,41.2,41.32,27550.0,39.9706,40.087,39.9706,40.087,27550.0
2023-10-04 10:20:00,41.33,41.33,41.16,41.16,29585.0,40.0967,40.0967,39.9318,39.9318,29585.0
2023-10-04 10:30:00,41.16,41.31,41.16,41.25,96840.0,39.9318,40.0773,39.9318,40.0191,96840.0
2023-10-04 10:40:00,41.23,41.29,41.15,41.18,78255.0,39.9997,40.0579,39.9221,39.9512,78255.0
2023-10-04 10:50:00,41.16,41.2,41.14,41.16,66295.0,39.9318,39.9706,39.9124,39.9318,66295.0
2023-10-04 11:00:00,41.16,41.21,41.13,41.2,24420.0,39.9318,39.9803,39.9027,39.9706,24420.0
2023-10-04 11:10:00,41.2,41.26,41.15,41.26,22445.0,39.9706,40.0288,39.9221,40.0288,22445.0
2023-10-04 11:20:00,41.3,41.32,41.25,41.3,38995.0,40.0676,40.087,40.0191,40.0676,38995.0
2023-10-04 11:30:00,41.27,41.27,41.14,41.17,74850.0,40.0385,40.0385,39.9124,39.9415,74850.0
2023-10-04 11:40:00,41.16,41.27,41.12,41.26,69410.0,39.9318,40.0385,39.893,40.0288,69410.0
2023-10-04 11:50:00,41.27,41.4,41.26,41.3,134830.0,40.0385,40.1646,40.0288,40.0676,134830.0
2023-10-04 12:00:00,41.32,41.32,41.22,41.28,40995.0,40.087,40.087,39.99,40.0482,40995.0
2023-10-04 12:10:00,41.3,41.32,41.23,41.23,24730.0,40.0676,40.087,39.9997,39.9997,24730.0
2023-10-04 12:20:00,41.25,41.27,41.19,41.2,32465.0,40.0191,40.0385,39.9609,39.9706,32465.0
2023-10-04 12:30:00,41.21,41.32,41.21,41.27,40125.0,39.9803,40.087,39.9803,40.0385,40125.0
2023-10-04 12:40:00,41.26,41.29,41.21,41.29,11500.0,40.0288,40.0579,39.9803,40.0579,11500.0
2023-10-04 12:50:00,41.29,41.3,41.23,41.24,13025.0,40.0579,40.0676,39.9997,40.0094,13025.0
2023-10-04 13:00:00,41.23,41.23,41.13,41.14,121670.0,39.9997,39.9997,39.9027,39.9124,121670.0
2023-10-04 13:10:00,41.13,41.15,41.06,41.15,30760.0,39.9027,39.9221,39.8348,39.9221,30760.0
2023-10-04 13:20:00,41.13,41.13,41.04,41.08,29075.0,39.9027,39.9027,39.8154,39.8542,29075.0
2023-10-04 13:30:00,41.06,41.11,41.04,41.07,47055.0,39.8348,39.8833,39.8154,39.8445,47055.0
2023-10-04 13:40:00,41.06,41.09,41.02,41.04,41275.0,39.8348,39.8639,39.796,39.8154,41275.0
2023-10-04 13:50:00,41.05,41.05,40.98,41.04,99710.0,39.8251,39.8251,39.7572,39.8154,99710.0
2023-10-04 14:00:00,41.02,41.07,41.0,41.05,33385.0,39.796,39.8445,39.7766,39.8251,33385.0
2023-10-04 14:10:00,41.04,41.1,41.02,41.1,42370.0,39.8154,39.8736,39.796,39.8736,42370.0
2023-10-04 14:20:00,41.1,41.1,40.98,41.03,15155.0,39.8736,39.8736,39.7572,39.8057,15155.0
2023-10-04 14:30:00,41.04,41.05,40.97,41.01,21025.0,39.8154,39.8251,39.7474,39.7863,21025.0
2023-10-04 14:40:00,41.01,41.06,40.99,41.05,20755.0,39.7863,39.8348,39.7669,39.8251,20755.0
2023-10-04 14:50:00,41.03,41.1,41.03,41.08,19620.0,39.8057,39.8736,39.8057,39.8542,19620.0
2023-10-04 15:00:00,41.06,41.08,41.04,41.05,46740.0,39.8348,39.8542,39.8154,39.8251,46740.0
2023-10-04 15:10:00,41.05,41.16,41.05,41.15,39705.0,39.8251,39.9318,39.8251,39.9221,39705.0
2023-10-04 15:20:00,41.15,41.18,41.14,41.16,26120.0,39.9221,39.9512,39.9124,39.9318,26120.0
2023-10-04 15:30:00,41.17,41.22,41.12,41.21,59575.0,39.9415,39.99,39.893,39.9803,59575.0
2023-10-04 15:40:00,41.21,41.28,41.16,41.26,75885.0,39.9803,40.0482,39.9318,40.0288,75885.0
2023-10-04 15:50:00,41.25,41.25,41.17,41.2,321720.0,40.0191,40.0191,39.9415,39.9706,321720.0
2023-10-05 09:30:00,40.6,40.74,40.52,40.65,176320.0,39.3885,39.5243,39.3109,39.437,176320.0
2023-10-05 09:40:00,40.62,40.62,40.42,40.46,74415.0,39.4079,39.4079,39.2139,39.2527,74415.0
2023-10-05 09:50:00,40.46,40.69,40.46,40.67,84175.0,39.2527,39.4758,39.2527,39.4564,84175.0
2023-10-05 10:00:00,40.7,40.7,40.54,40.56,72640.0,39.4855,39.4855,39.3303,39.3497,72640.0
2023-10-05 10:10:00,40.54,40.56,40.45,40.52,79165.0,39.3303,39.3497,39.243,39.3109,79165.0
2023-10-05 10:20:00,40.52,40.71,40.51,40.68,114410.0,39.3109,39.4952,39.3012,39.4661,114410.0
2023-10-05 10:30:00,40.65,40.8,40.64,40.64,119805.0,39.437,39.5825,39.4273,39.4273,119805.0
2023-10-05 10:40:00,40.64,40.65,40.58,40.59,39715.0,39.4273,39.437,39.3691,39.3788,39715.0
2023-10-05 10:50:00,40.61,40.73,40.6,40.73,98895.0,39.3982,39.5146,39.3885,39.5146,98895.0
2023-10-05 11:00:00,40.72,40.85,40.66,40.85,122480.0,39.5049,39.631,39.4467,39.631,122480.0
2023-10-05 11:10:00,40.85,40.92,40.84,40.88,93920.0,39.631,39.6989,39.6213,39.6601,93920.0
2023-10-05 11:20:00,40.89,40.97,40.86,40.86,87730.0,39.6698,39.7474,39.6407,39.6407,87730.0
2023-10-05 11:30:00,40.87,40.88,40.82,40.85,30470.0,39.6504,39.6601,39.6019,39.631,30470.0
2023-10-05 11:40:00,40.87,40.91,40.8,40.89,135245.0,39.6504,39.6892,39.5825,39.6698,135245.0
2023-10-05 11:50:00,40.88,40.92,40.87,40.89,64335.0,39.6601,39.6989,39.6504,39.6698,64335.0
2023-10-05 12:00:00,40.89,41.0,40.84,40.98,142120.0,39.6698,39.7766,39.6213,39.7572,142120.0
2023-10-05 12:10:00,41.0,41.01,40.95,41.0,83885.0,39.7766,39.7863,39.728,39.7766,83885.0
2023-10-05 12:20:00,41.0,41.08,41.0,41.01,108755.0,39.7766,39.8542,39.7766,39.7863,108755.0
2023-10-05 12:30:00,41.0,41.01,40.95,40.96,24275.0,39.7766,39.7863,39.728,39.7377,24275.0
2023-10-05 12:40:00,40.93,40.99,40.91,40.92,21965.0,39.7086,39.7669,39.6892,39.6989,21965.0
2023-10-05 12:50:00,40.91,40.95,40.89,40.94,30500.0,39.6892,39.728,39.6698,39.7183,30500.0
2023-10-05 13:00:00,40.95,40.95,40.87,40.87,30800.0,39.728,39.728,39.6504,39.6504,30800.0
2023-10-05 13:10:00,40.87,40.94,40.87,40.92,21075.0,39.6504,39.7183,39.6504,39.6989,21075.0
2023-10-05 13:20:00,40.92,40.93,40.89,40.91,33745.0,39.6989,39.7086,39.6698,39.6892,33745.0
2023-10-05 13:30:00,40.91,40.95,40.88,40.92,40540.0,39.6892,39.728,39.6601,39.6989,40540.0
2023-10-05 13:40:00,40.93,40.97,40.89,40.96,52735.0,39.7086,39.7474,39.6698,39.7377,52735.0
2023-10-05 13:50:00,40.96,41.0,40.9,40.96,39725.0,39.7377,39.7766,39.6795,39.7377,39725.0
2023-10-05 14:00:00,40.96,40.99,40.96,40.96,49000.0,39.7377,39.7669,39.7377,39.7377,49000.0
2023-10-05 14:10:00,40.95,40.96,40.88,40.94,41850.0,39.728,39.7377,39.6601,39.7183,41850.0
2023-10-05 14:20:00,40.93,40.93,40.86,40.89,35535.0,39.7086,39.7086,39.6407,39.6698,35535.0
2023-10-05 14:30:00,40.88,40.96,40.88,40.96,35560.0,39.6601,39.7377,39.6601,39.7377,35560.0
2023-10-05 14:40:00,40.95,41.0,40.91,40.96,137810.0,39.728,39.7766,39.6892,39.7377,137810.0
2023-10-05 14:50:00,40.96,40.97,40.9,40.94,43700.0,39.7377,39.7474,39.6795,39.7183,43700.0
2023-10-05 15:00:00,40.94,40.94,40.87,40.89,38875.0,39.7183,39.7183,39.6504,39.6698,38875.0
2023-10-05 15:10:00,40.89,40.9,40.84,40.89,51075.0,39.6698,39.6795,39.6213,39.6698,51075.0
2023-10-05 15:20:00,40.88,41.0,40.88,41.0,64185.0,39.6601,39.7766,39.6601,39.7766,64185.0
2023-10-05 15:30:00,41.0,41.05,40.98,41.04,91620.0,39.7766,39.8251,39.7572,39.8154,91620.0
2023-10-05 15:40:00,41.04,41.08,40.97,41.06,168650.0,39.8154,39.8542,39.7474,39.8348,168650.0
2023-10-05 15:50:00,41.07,41.1,41.01,41.03,484765.0,39.8445,39.8736,39.7863,39.8057,484765.0
2023-10-06 09:30:00,40.95,40.95,40.56,40.59,73635.0,39.728,39.728,39.3497,39.3788,73635.0
2023-10-06 09:40:00,40.55,40.69,40.55,40.6,27450.0,39.34,39.4758,39.34,39.3885,27450.0
2023-10-06 09:50:00,40.58,40.58,40.41,40.53,34335.0,39.3691,39.3691,39.2042,39.3206,34335.0
2023-10-06 10:00:00,40.54,40.54,40.4,40.44,59990.0,39.3303,39.3303,39.1945,39.2333,59990.0
2023-10-06 10:10:00,40.43,40.46,40.39,40.41,37980.0,39.2236,39.2527,39.1848,39.2042,37980.0
2023-10-06 10:20:00,40.41,40.55,40.36,40.55,113425.0,39.2042,39.34,39.1557,39.34,113425.0
2023-10-06 10:30:00,40.54,40.69,40.54,40.67,44030.0,39.3303,39.4758,39.3303,39.4564,44030.0
2023-10-06 10:40:00,40.67,40.77,40.65,40.75,50605.0,39.4564,39.5534,39.437,39.534,50605.0
2023-10-06 10:50:00,40.75,40.75,40.64,40.68,44545.0,39.534,39.534,39.4273,39.4661,44545.0
2023-10-06 11:00:00,40.7,40.81,40.68,40.81,21350.0,39.4855,39.5922,39.4661,39.5922,21350.0
2023-10-06 11:10:00,40.82,40.83,40.75,40.75,21005.0,39.6019,39.6116,39.534,39.534,21005.0
2023-10-06 11:20:00,40.75,40.93,40.75,40.93,19995.0,39.534,39.7086,39.534,39.7086,19995.0
2023-10-06 11:30:00,40.95,41.07,40.95,41.05,25365.0,39.728,39.8445,39.728,39.8251,25365.0
2023-10-06 11:40:00,41.06,41.11,41.04,41.08,17630.0,39.8348,39.8833,39.8154,39.8542,17630.0
2023-10-06 11:50:00,41.09,41.17,41.06,41.16,40300.0,39.8639,39.9415,39.8348,39.9318,40300.0
2023-10-06 12:00:00,41.16,41.19,41.1,41.1,25055.0,39.9318,39.9609,39.8736,39.8736,25055.0
2023-10-06 12:10:00,41.07,41.07,41.02,41.06,19000.0,39.8445,39.8445,39.796,39.8348,19000.0
2023-10-06 12:20:00,41.06,41.06,40.97,40.99,35840.0,39.8348,39.8348,39.7474,39.7669,35840.0
2023-10-06 12:30:00,40.98,40.99,40.88,40.88,21750.0,39.7572,39.7669,39.6601,39.6601,21750.0
2023-10-06 12:40:00,40.89,40.95,40.89,40.95,22235.0,39.6698,39.728,39.6698,39.728,22235.0
2023-10-06 12:50:00,40.94,40.95,40.89,40.9,20190.0,39.7183,39.728,39.6698,39.6795,20190.0
2023-10-06 13:00:00,40.92,40.94,40.9,40.91,16370.0,39.6989,39.7183,39.6795,39.6892,16370.0
2023-10-06 13:10:00,40.91,40.95,40.84,40.87,71000.0,39.6892,39.728,39.6213,39.6504,71000.0
2023-10-06 13:20:00,40.88,40.97,40.87,40.93,63750.0,39.6601,39.7474,39.6504,39.7086,63750.0
2023-10-06 13:30:00,40.93,40.97,40.91,40.91,16615.0,39.7086,39.7474,39.6892,39.6892,16615.0
2023-10-06 13:40:00,40.93,40.95,40.89,40.91,69390.0,39.7086,39.728,39.6698,39.6892,69390.0
2023-10-06 13:50:00,40.9,40.95,40.88,40.95,23900.0,39.6795,39.728,39.6601,39.728,23900.0
2023-10-06 14:00:00,40.96,40.96,40.91,40.93,24975.0,39.7377,39.7377,39.6892,39.7086,24975.0
2023-10-06 14:10:00,40.95,41.0,40.94,40.98,32850.0,39.728,39.7766,39.7183,39.7572,32850.0
2023-10-06 14:20:00,40.99,41.06,40.98,41.04,40445.0,39.7669,39.8348,39.7572,39.8154,40445.0
2023-10-06 14:30:00,41.05,41.12,41.04,41.12,27425.0,39.8251,39.893,39.8154,39.893,27425.0
2023-10-06 14:40:00,41.11,41.16,41.11,41.13,41485.0,39.8833,39.9318,39.8833,39.9027,41485.0
2023-10-06 14:50:00,41.12,41.19,41.11,41.19,29475.0,39.893,39.9609,39.8833,39.9609,29475.0
2023-10-06 15:00:00,41.19,41.19,41.13,41.19,30045.0,39.9609,39.9609,39.9027,39.9609,30045.0
2023-10-06 15:10:00,41.18,41.19,41.13,41.17,25120.0,39.9512,39.9609,39.9027,39.9415,25120.0
2023-10-06 15:20:00,41.18,41.25,41.16,41.25,21025.0,39.9512,40.0191,39.9318,40.0191,21025.0
2023-10-06 15:30:00,41.24,41.27,41.19,41.23,51620.0,40.0094,40.0385,39.9609,39.9997,51620.0
2023-10-06 15:40:00,41.23,41.23,41.06,41.06,131175.0,39.9997,39.9997,39.8348,39.8348,131175.0
2023-10-06 15:50:00,41.06,41.09,40.88,40.89,1062615.0,39.8348,39.8639,39.6601,39.6698,1062615.0
2023-10-09 09:30:00,40.82,41.09,40.82,41.06,99295.0,39.6019,39.8639,39.6019,39.8348,99295.0
2023-10-09 09:40:00,41.02,41.02,40.74,40.74,19175.0,39.796,39.796,39.5243,39.5243,19175.0
2023-10-09 09:50:00,40.72,40.76,40.61,40.76,49340.0,39.5049,39.5437,39.3982,39.5437,49340.0
2023-10-09 10:00:00,40.77,40.87,40.73,40.73,57580.0,39.5534,39.6504,39.5146,39.5146,57580.0
2023-10-09 10:10:00,40.75,40.75,40.63,40.7,44585.0,39.534,39.534,39.4176,39.4855,44585.0
2023-10-09 10:20:00,40.67,40.77,40.66,40.69,39390.0,39.4564,39.5534,39.4467,39.4758,39390.0
2023-10-09 10:30:00,40.67,40.7,40.62,40.62,35345.0,39.4564,39.4855,39.4079,39.4079,35345.0
2023-10-09 10:40:00,40.62,40.62,40.46,40.46,31285.0,39.4079,39.4079,39.2527,39.2527,31285.0
2023-10-09 10:50:00,40.46,40.46,40.33,40.35,68300.0,39.2527,39.2527,39.1265,39.146,68300.0
2023-10-09 11:00:00,40.34,40.37,40.24,40.26,53695.0,39.1362,39.1654,39.0392,39.0586,53695.0
2023-10-09 11:10:00,40.24,40.24,40.15,40.17,53465.0,39.0392,39.0392,38.9519,38.9713,53465.0
2023-10-09 11:20:00,40.15,40.29,40.07,40.24,155490.0,38.9519,39.0877,38.8743,39.0392,155490.0
2023-10-09 11:30:00,40.25,40.44,40.25,40.41,203160.0,39.0489,39.2333,39.0489,39.2042,203160.0
2023-10-09 11:40:00,40.42,40.48,40.35,40.47,120200.0,39.2139,39.2721,39.146,39.2624,120200.0
2023-10-09 11:50:00,40.48,40.61,40.46,40.59,27840.0,39.2721,39.3982,39.2527,39.3788,27840.0
2023-10-09 12:00:00,40.59,40.73,40.57,40.73,74300.0,39.3788,39.5146,39.3594,39.5146,74300.0
2023-10-09 12:10:00,40.75,40.82,40.73,40.82,24215.0,39.534,39.6019,39.5146,39.6019,24215.0
2023-10-09 12:20:00,40.83,40.88,40.74,40.76,29910.0,39.6116,39.6601,39.5243,39.5437,29910.0
2023-10-09 12:30:00,40.75,40.75,40.71,40.71,14650.0,39.534,39.534,39.4952,39.4952,14650.0
2023-10-09 12:40:00,40.7,40.71,40.62,40.64,20865.0,39.4855,39.4952,39.4079,39.4273,20865.0
2023-10-09 12:50:00,40.63,40.66,40.61,40.62,24495.0,39.4176,39.4467,39.3982,39.4079,24495.0
2023-10-09 13:00:00,40.64,40.69,40.63,40.67,22070.0,39.4273,39.4758,39.4176,39.4564,22070.0
2023-10-09 13:10:00,40.67,40.71,40.66,40.69,19000.0,39.4564,39.4952,39.4467,39.4758,19000.0
2023-10-09 13:20:00,40.68,40.69,40.65,40.69,17835.0,39.4661,39.4758,39.437,39.4758,17835.0
2023-10-09 13:30:00,40.7,40.78,40.7,40.78,16100.0,39.4855,39.5631,39.4855,39.5631,16100.0
2023-10-09 13:40:00,40.8,40.88,40.79,40.85,118010.0,39.5825,39.6601,39.5728,39.631,118010.0
2023-10-09 13:50:00,40.85,40.9,40.85,40.9,94395.0,39.631,39.6795,39.631,39.6795,94395.0
2023-10-09 14:00:00,40.92,41.0,40.92,41.0,14650.0,39.6989,39.7766,39.6989,39.7766,14650.0
2023-10-09 14:10:00,40.97,41.0,40.97,41.0,46595.0,39.7474,39.7766,39.7474,39.7766,46595.0
2023-10-09 14:20:00,40.98,40.98,40.9,40.92,119465.0,39.7572,39.7572,39.6795,39.6989,119465.0
2023-10-09 14:30:00,40.92,40.97,40.87,40.95,96035.0,39.6989,39.7474,39.6504,39.728,96035.0
2023-10-09 14:40:00,40.94,40.98,40.92,40.96,63470.0,39.7183,39.7572,39.6989,39.7377,63470.0
2023-10-09 14:50:00,40.97,40.98,40.93,40.97,90265.0,39.7474,39.7572,39.7086,39.7474,90265.0
2023-10-09 15:00:00,40.97,40.97,40.91,40.94,45335.0,39.7474,39.7474,39.6892,39.7183,45335.0
2023-10-09 15:10:00,40.95,40.96,40.87,40.89,71965.0,39.728,39.7377,39.6504,39.6698,71965.0
2023-10-09 15:20:00,40.89,40.89,40.82,40.84,57050.0,39.6698,39.6698,39.6019,39.6213,57050.0
2023-10-09 15:30:00,40.85,40.86,40.79,40.83,63285.0,39.631,39.6407,39.5728,39.6116,63285.0
2023-10-09 15:40:00,40.82,40.83,40.76,40.78,149950.0,39.6019,39.6116,39.5437,39.5631,149950.0
2023-10-09 15:50:00,40.78,40.81,40.76,40.79,578055.0,39.5631,39.5922,39.5437,39.5728,578055.0
2023-10-10 09:30:00,40.75,40.81,40.62,40.76,97730.0,39.534,39.5922,39.4079,39.5437,97730.0
2023-10-10 09:40:00,40.75,40.75,40.52,40.74,70845.0,39.534,39.534,39.3109,39.5243,70845.0
2023-10-10 09:50:00,40.76,40.88,40.71,40.78,83320.0,39.5437,39.6601,39.4952,39.5631,83320.0
2023-10-10 10:00:00,40.83,40.91,40.82,40.87,94770.0,39.6116,39.6892,39.6019,39.6504,94770.0
2023-10-10 10:10:00,40.89,40.97,40.86,40.94,64765.0,39.6698,39.7474,39.6407,39.7183,64765.0
2023-10-10 10:20:00,40.95,41.0,40.92,40.95,171525.0,39.728,39.7766,39.6989,39.728,171525.0
2023-10-10 10:30:00,40.95,40.99,40.92,40.98,58185.0,39.728,39.7669,39.6989,39.7572,58185.0
2023-10-10 10:40:00,40.98,41.0,40.85,40.86,69065.0,39.7572,39.7766,39.631,39.6407,69065.0
2023-10-10 10:50:00,40.86,40.88,40.79,40.84,62545.0,39.6407,39.6601,39.5728,39.6213,62545.0
2023-10-10 11:00:00,40.85,41.1,40.84,41.08,54915.0,39.631,39.8736,39.6213,39.8542,54915.0
2023-10-10 11:10:00,41.06,41.1,41.04,41.09,26315.0,39.8348,39.8736,39.8154,39.8639,26315.0
2023-10-10 11:20:00,41.09,41.09,41.03,41.06,37880.0,39.8639,39.8639,39.8057,39.8348,37880.0
2023-10-10 11:30:00,41.06,41.09,41.03,41.06,24095.0,39.8348,39.8639,39.8057,39.8348,24095.0
2023-10-10 11:40:00,41.05,41.12,41.05,41.11,15500.0,39.8251,39.893,39.8251,39.8833,15500.0
2023-10-10 11:50:00,41.11,41.11,41.03,41.07,49250.0,39.8833,39.8833,39.8057,39.8445,49250.0
2023-10-10 12:00:00,41.07,41.08,41.02,41.07,21000.0,39.8445,39.8542,39.796,39.8445,21000.0
2023-10-10 12:10:00,41.09,41.1,41.06,41.09,18240.0,39.8639,39.8736,39.8348,39.8639,18240.0
2023-10-10 12:20:00,41.1,41.13,41.05,41.11,17000.0,39.8736,39.9027,39.8251,39.8833,17000.0
2023-10-10 12:30:00,41.12,41.14,41.08,41.08,36360.0,39.893,39.9124,39.8542,39.8542,36360.0
2023-10-10 12:40:00,41.1,41.1,41.06,41.06,18320.0,39.8736,39.8736,39.8348,39.8348,18320.0
2023-10-10 12:50:00,41.06,41.06,41.03,41.05,24535.0,39.8348,39.8348,39.8057,39.8251,24535.0
2023-10-10 13:00:00,41.06,41.08,40.97,40.97,26795.0,39.8348,39.8542,39.7474,39.7474,26795.0
2023-10-10 13:10:00,41.01,41.01,40.96,40.98,33385.0,39.7863,39.7863,39.7377,39.7572,33385.0
2023-10-10 13:20:00,40.98,41.02,40.96,41.0,154870.0,39.7572,39.796,39.7377,39.7766,154870.0
2023-10-10 13:30:00,41.01,41.01,40.95,41.0,25500.0,39.7863,39.7863,39.728,39.7766,25500.0
2023-10-10 13:40:00,41.0,41.0,40.98,40.99,24470.0,39.7766,39.7766,39.7572,39.7669,24470.0
2023-10-10 13:50:00,40.98,41.0,40.88,40.92,44035.0,39.7572,39.7766,39.6601,39.6989,44035.0
2023-10-10 14:00:00,40.9,40.97,40.9,40.97,59590.0,39.6795,39.7474,39.6795,39.7474,59590.0
2023-10-10 14:10:00,40.97,40.98,40.83,40.85,32000.0,39.7474,39.7572,39.6116,39.631,32000.0
2023-10-10 14:20:00,40.85,40.91,40.78,40.89,111730.0,39.631,39.6892,39.5631,39.6698,111730.0
2023-10-10 14:30:00,40.91,40.96,40.85,40.9,108370.0,39.6892,39.7377,39.631,39.6795,108370.0
2023-10-10 14:40:00,40.89,40.95,40.88,40.92,36130.0,39.6698,39.728,39.6601,39.6989,36130.0
2023-10-10 14:50:00,40.93,40.93,40.81,40.86,94435.0,39.7086,39.7086,39.5922,39.6407,94435.0
2023-10-10 15:00:00,40.84,40.99,40.82,40.99,45265.0,39.6213,39.7669,39.6019,39.7669,45265.0
2023-10-10 15:10:00,40.99,41.01,40.91,40.92,83390.0,39.7669,39.7863,39.6892,39.6989,83390.0
2023-10-10 15:20:00,40.88,40.96,40.85,40.95,56185.0,39.6601,39.7377,39.631,39.728,56185.0
2023-10-10 15:30:00,40.97,40.98,40.86,40.86,263185.0,39.7474,39.7572,39.6407,39.6407,263185.0
2023-10-10 15:40:00,40.88,40.97,40.88,40.96,115350.0,39.6601,39.7474,39.6601,39.7377,115350.0
2023-10-10 15:50:00,40.96,41.02,40.91,41.0,361960.0,39.7377,39.796,39.6892,39.7766,361960.0
2023-10-11 09:30:00,41.07,41.16,40.91,40.91,50430.0,39.8445,39.9318,39.6892,39.6892,50430.0
2023-10-11 09:40:00,40.85,40.85,40.66,40.72,38020.0,39.631,39.631,39.4467,39.5049,38020.0
2023-10-11 09:50:00,40.72,40.73,40.54,40.58,77800.0,39.5049,39.5146,39.3303,39.3691,77800.0
2023-10-11 10:00:00,40.58,40.82,40.57,40.79,68175.0,39.3691,39.6019,39.3594,39.5728,68175.0
2023-10-11 10:10:00,40.77,40.84,40.71,40.83,36420.0,39.5534,39.6213,39.4952,39.6116,36420.0
2023-10-11 10:20:00,40.84,40.88,40.8,40.88,70105.0,39.6213,39.6601,39.5825,39.6601,70105.0
2023-10-11 10:30:00,40.9,40.9,40.8,40.84,20215.0,39.6795,39.6795,39.5825,39.6213,20215.0
2023-10-11 10:40:00,40.84,40.95,40.84,40.9,121385.0,39.6213,39.728,39.6213,39.6795,121385.0
2023-10-11 10:50:00,40.94,40.97,40.88,40.97,54125.0,39.7183,39.7474,39.6601,39.7474,54125.0
2023-10-11 11:00:00,40.94,41.01,40.94,40.99,27895.0,39.7183,39.7863,39.7183,39.7669,27895.0
2023-10-11 11:10:00,40.98,40.99,40.91,40.92,65330.0,39.7572,39.7669,39.6892,39.6989,65330.0
2023-10-11 11:20:00,40.97,40.97,40.89,40.91,18000.0,39.7474,39.7474,39.6698,39.6892,18000.0
2023-10-11 11:30:00,40.92,41.0,40.9,40.92,34460.0,39.6989,39.7766,39.6795,39.6989,34460.0
2023-10-11 11:40:00,40.91,40.95,40.83,40.88,37160.0,39.6892,39.728,39.6116,39.6601,37160.0
2023-10-11 11:50:00,40.88,40.9,40.83,40.89,27480.0,39.6601,39.6795,39.6116,39.6698,27480.0
2023-10-11 12:00:00,40.88,41.0,40.87,41.0,36840.0,39.6601,39.7766,39.6504,39.7766,36840.0
2023-10-11 12:10:00,41.0,41.01,40.95,40.95,30000.0,39.7766,39.7863,39.728,39.728,30000.0
2023-10-11 12:20:00,40.94,40.94,40.86,40.87,19045.0,39.7183,39.7183,39.6407,39.6504,19045.0
2023-10-11 12:30:00,40.88,40.91,40.84,40.91,22150.0,39.6601,39.6892,39.6213,39.6892,22150.0
2023-10-11 12:40:00,40.91,40.92,40.88,40.9,10750.0,39.6892,39.6989,39.6601,39.6795,10750.0
2023-10-11 12:50:00,40.92,40.98,40.89,40.96,14070.0,39.6989,39.7572,39.6698,39.7377,14070.0
2023-10-11 13:00:00,40.96,40.96,40.9,40.91,13640.0,39.7377,39.7377,39.6795,39.6892,13640.0
2023-10-11 13:10:00,40.91,40.91,40.8,40.84,40385.0,39.6892,39.6892,39.5825,39.6213,40385.0
2023-10-11 13:20:00,40.83,40.88,40.83,40.87,19630.0,39.6116,39.6601,39.6116,39.6504,19630.0
2023-10-11 13:30:00,40.85,40.87,40.82,40.83,34695.0,39.631,39.6504,39.6019,39.6116,34695.0
2023-10-11 13:40:00,40.82,40.82,40.78,40.78,15530.0,39.6019,39.6019,39.5631,39.5631,15530.0
2023-10-11 13:50:00,40.78,40.81,40.76,40.79,25225.0,39.5631,39.5922,39.5437,39.5728,25225.0
2023-10-11 14:00:00,40.8,40.83,40.79,40.8,22295.0,39.5825,39.6116,39.5728,39.5825,22295.0
2023-10-11 14:10:00,40.8,40.88,40.79,40.86,33220.0,39.5825,39.6601,39.5728,39.6407,33220.0
2023-10-11 14:20:00,40.87,40.88,40.85,40.86,33790.0,39.6504,39.6601,39.631,39.6407,33790.0
2023-10-11 14:30:00,40.88,40.91,40.83,40.83,37040.0,39.6601,39.6892,39.6116,39.6116,37040.0
2023-10-11 14:40:00,40.84,40.91,40.82,40.82,95970.0,39.6213,39.6892,39.6019,39.6019,95970.0
2023-10-11 14:50:00,40.82,40.83,40.78,40.79,35630.0,39.6019,39.6116,39.5631,39.5728,35630.0
2023-10-11 15:00:00,40.79,40.9,40.79,40.87,45380.0,39.5728,39.6795,39.5728,39.6504,45380.0
2023-10-11 15:10:00,40.87,40.92,40.86,40.9,51895.0,39.6504,39.6989,39.6407,39.6795,51895.0
2023-10-11 15:20:00,40.9,40.94,40.86,40.9,49740.0,39.6795,39.7183,39.6407,39.6795,49740.0
2023-10-11 15:30:00,40.9,40.9,40.83,40.85,102220.0,39.6795,39.6795,39.6116,39.631,102220.0
2023-10-11 15:40:00,40.85,40.89,40.83,40.87,120035.0,39.631,39.6698,39.6116,39.6504,120035.0
2023-10-11 15:50:00,40.87,40.93,40.82,40.87,518000.0,39.6504,39.7086,39.6019,39.6504,518000.0
2023-10-12 09:30:00,40.8,40.8,40.33,40.45,98360.0,39.5825,39.5825,39.1265,39.243,98360.0
2023-10-12 09:40:00,40.42,40.45,40.14,40.14,46640.0,39.2139,39.243,38.9422,38.9422,46640.0
2023-10-12 09:50:00,40.16,40.24,40.13,40.21,35375.0,38.9616,39.0392,38.9325,39.0101,35375.0
2023-10-12 10:00:00,40.2,40.29,40.13,40.27,83305.0,39.0004,39.0877,38.9325,39.0683,83305.0
2023-10-12 10:10:00,40.26,40.26,40.14,40.22,140755.0,39.0586,39.0586,38.9422,39.0198,140755.0
2023-10-12 10:20:00,40.22,40.25,40.2,40.2,41130.0,39.0198,39.0489,39.0004,39.0004,41130.0
2023-10-12 10:30:00,40.17,40.23,40.08,40.08,135260.0,38.9713,39.0295,38.884,38.884,135260.0
2023-10-12 10:40:00,40.07,40.07,39.92,39.97,90980.0,38.8743,38.8743,38.7288,38.7773,90980.0
2023-10-12 10:50:00,39.97,39.97,39.72,39.72,98365.0,38.7773,38.7773,38.5348,38.5348,98365.0
2023-10-12 11:00:00,39.73,39.8,39.67,39.72,174535.0,38.5445,38.6124,38.4862,38.5348,174535.0
2023-10-12 11:10:00,39.73,39.74,39.63,39.65,100705.0,38.5445,38.5542,38.4474,38.4668,100705.0
2023-10-12 11:20:00,39.66,39.89,39.66,39.8,159570.0,38.4765,38.6997,38.4765,38.6124,159570.0
2023-10-12 11:30:00,39.79,39.83,39.73,39.83,39225.0,38.6027,38.6415,38.5445,38.6415,39225.0
2023-10-12 11:40:00,39.85,39.89,39.77,39.78,275525.0,38.6609,38.6997,38.5833,38.593,275525.0
2023-10-12 11:50:00,39.78,39.81,39.71,39.77,72460.0,38.593,38.6221,38.525,38.5833,72460.0
2023-10-12 12:00:00,39.79,39.79,39.71,39.73,62785.0,38.6027,38.6027,38.525,38.5445,62785.0
2023-10-12 12:10:00,39.73,39.89,39.73,39.89,61820.0,38.5445,38.6997,38.5445,38.6997,61820.0
2023-10-12 12:20:00,39.88,39.97,39.88,39.9,93065.0,38.69,38.7773,38.69,38.7094,93065.0
2023-10-12 12:30:00,39.91,39.91,39.83,39.87,37765.0,38.7191,38.7191,38.6415,38.6803,37765.0
2023-10-12 12:40:00,39.87,39.87,39.8,39.82,61500.0,38.6803,38.6803,38.6124,38.6318,61500.0
2023-10-12 12:50:00,39.84,39.85,39.74,39.74,71650.0,38.6512,38.6609,38.5542,38.5542,71650.0
2023-10-12 13:00:00,39.73,39.73,39.51,39.54,65820.0,38.5445,38.5445,38.331,38.3601,65820.0
2023-10-12 13:10:00,39.53,39.54,39.44,39.45,59245.0,38.3504,38.3601,38.2631,38.2728,59245.0
2023-10-12 13:20:00,39.47,39.48,39.34,39.35,60935.0,38.2922,38.3019,38.1661,38.1758,60935.0
2023-10-12 13:30:00,39.35,39.38,39.3,39.31,265865.0,38.1758,38.2049,38.1273,38.137,265865.0
2023-10-12 13:40:00,39.32,39.35,39.29,39.31,174085.0,38.1467,38.1758,38.1176,38.137,174085.0
2023-10-12 13:50:00,39.31,39.33,39.14,39.17,103795.0,38.137,38.1564,37.9721,38.0012,103795.0
2023-10-12 14:00:00,39.19,39.21,39.06,39.07,96830.0,38.0206,38.04,37.8944,37.9041,96830.0
2023-10-12 14:10:00,39.08,39.18,39.06,39.1,89250.0,37.9138,38.0109,37.8944,37.9333,89250.0
2023-10-12 14:20:00,39.1,39.16,39.08,39.13,57585.0,37.9333,37.9915,37.9138,37.9624,57585.0
2023-10-12 14:30:00,39.12,39.13,39.03,39.03,91860.0,37.9527,37.9624,37.8653,37.8653,91860.0
2023-10-12 14:40:00,39.04,39.05,38.96,39.02,136555.0,37.875,37.8847,37.7974,37.8556,136555.0
2023-10-12 14:50:00,39.0,39.23,39.0,39.2,118085.0,37.8362,38.0594,37.8362,38.0303,118085.0
2023-10-12 15:00:00,39.2,39.41,39.2,39.4,130910.0,38.0303,38.234,38.0303,38.2243,130910.0
2023-10-12 15:10:00,39.39,39.39,39.3,39.33,128810.0,38.2146,38.2146,38.1273,38.1564,128810.0
2023-10-12 15:20:00,39.33,39.35,39.29,39.31,161855.0,38.1564,38.1758,38.1176,38.137,161855.0
2023-10-12 15:30:00,39.3,39.45,39.3,39.39,141785.0,38.1273,38.2728,38.1273,38.2146,141785.0
2023-10-12 15:40:00,39.39,39.47,39.32,39.46,182550.0,38.2146,38.2922,38.1467,38.2825,182550.0
2023-10-12 15:50:00,39.45,39.51,39.33,39.35,737670.0,38.2728,38.331,38.1564,38.1758,737670.0
2023-10-13 09:30:00,38.95,39.54,38.89,39.3,422365.0,37.7877,38.3601,37.7295,38.1273,422365.0
2023-10-13 09:40:00,39.43,39.44,39.26,39.28,54820.0,38.2534,38.2631,38.0885,38.1079,54820.0
2023-10-13 09:50:00,39.27,39.57,39.27,39.5,244155.0,38.0982,38.3892,38.0982,38.3213,244155.0
2023-10-13 10:00:00,39.46,39.49,39.29,39.43,94090.0,38.2825,38.3116,38.1176,38.2534,94090.0
2023-10-13 10:10:00,39.42,39.62,39.38,39.62,374930.0,38.2437,38.4377,38.2049,38.4377,374930.0
2023-10-13 10:20:00,39.62,39.7,39.57,39.58,215400.0,38.4377,38.5153,38.3892,38.3989,215400.0
2023-10-13 10:30:00,39.55,39.72,39.54,39.59,87725.0,38.3698,38.5348,38.3601,38.4086,87725.0
2023-10-13 10:40:00,39.6,39.75,39.6,39.74,168170.0,38.4183,38.5639,38.4183,38.5542,168170.0
2023-10-13 10:50:00,39.74,39.75,39.5,39.53,155705.0,38.5542,38.5639,38.3213,38.3504,155705.0
2023-10-13 11:00:00,39.54,39.59,39.49,39.54,70790.0,38.3601,38.4086,38.3116,38.3601,70790.0
2023-10-13 11:10:00,39.56,39.81,39.55,39.75,81075.0,38.3795,38.6221,38.3698,38.5639,81075.0
2023-10-13 11:20:00,39.75,39.81,39.68,39.73,85255.0,38.5639,38.6221,38.4959,38.5445,85255.0
2023-10-13 11:30:00,39.74,39.93,39.72,39.8,72690.0,38.5542,38.7385,38.5348,38.6124,72690.0
2023-10-13 11:40:00,39.8,39.86,39.77,39.84,50550.0,38.6124,38.6706,38.5833,38.6512,50550.0
2023-10-13 11:50:00,39.84,39.85,39.76,39.81,40730.0,38.6512,38.6609,38.5736,38.6221,40730.0
2023-10-13 12:00:00,39.78,39.94,39.77,39.94,26435.0,38.593,38.7482,38.5833,38.7482,26435.0
2023-10-13 12:10:00,39.95,39.97,39.92,39.96,38920.0,38.7579,38.7773,38.7288,38.7676,38920.0
2023-10-13 12:20:00,39.96,40.13,39.95,40.12,52975.0,38.7676,38.9325,38.7579,38.9228,52975.0
2023-10-13 12:30:00,40.13,40.19,40.1,40.13,115110.0,38.9325,38.9907,38.9034,38.9325,115110.0
2023-10-13 12:40:00,40.14,40.2,40.05,40.16,209110.0,38.9422,39.0004,38.8549,38.9616,209110.0
2023-10-13 12:50:00,40.16,40.16,40.09,40.14,86865.0,38.9616,38.9616,38.8937,38.9422,86865.0
2023-10-13 13:00:00,40.15,40.16,40.05,40.12,31650.0,38.9519,38.9616,38.8549,38.9228,31650.0
2023-10-13 13:10:00,40.14,40.21,40.08,40.09,28195.0,38.9422,39.0101,38.884,38.8937,28195.0
2023-10-13 13:20:00,40.08,40.12,40.07,40.08,41645.0,38.884,38.9228,38.8743,38.884,41645.0
2023-10-13 13:30:00,40.08,40.09,40.0,40.0,126680.0,38.884,38.8937,38.8064,38.8064,126680.0
2023-10-13 13:40:00,40.01,40.19,40.0,40.13,73525.0,38.8161,38.9907,38.8064,38.9325,73525.0
2023-10-13 13:50:00,40.12,40.13,40.08,40.11,42530.0,38.9228,38.9325,38.884,38.9131,42530.0
2023-10-13 14:00:00,40.11,40.11,40.0,40.06,43355.0,38.9131,38.9131,38.8064,38.8646,43355.0
2023-10-13 14:10:00,40.06,40.16,40.04,40.14,28260.0,38.8646,38.9616,38.8452,38.9422,28260.0
2023-10-13 14:20:00,40.15,40.15,40.04,40.1,30575.0,38.9519,38.9519,38.8452,38.9034,30575.0
2023-10-13 14:30:00,40.13,40.14,40.07,40.07,42040.0,38.9325,38.9422,38.8743,38.8743,42040.0
2023-10-13 14:40:00,40.07,40.12,40.07,40.11,43930.0,38.8743,38.9228,38.8743,38.9131,43930.0
2023-10-13 14:50:00,40.1,40.19,40.1,40.16,72400.0,38.9034,38.9907,38.9034,38.9616,72400.0
2023-10-13 15:00:00,40.17,40.23,40.1,40.19,88445.0,38.9713,39.0295,38.9034,38.9907,88445.0
2023-10-13 15:10:00,40.19,40.28,40.19,40.2,88040.0,38.9907,39.078,38.9907,39.0004,88040.0
2023-10-13 15:20:00,40.19,40.19,40.1,40.1,76515.0,38.9907,38.9907,38.9034,38.9034,76515.0
2023-10-13 15:30:00,40.11,40.16,40.05,40.07,90425.0,38.9131,38.9616,38.8549,38.8743,90425.0
2023-10-13 15:40:00,40.06,40.1,40.01,40.09,116910.0,38.8646,38.9034,38.8161,38.8937,116910.0
2023-10-13 15:50:00,40.08,40.19,40.05,40.15,556455.0,38.884,38.9907,38.8549,38.9519,556455.0
2023-10-16 09:30:00,40.4,40.65,40.24,40.34,156905.0,39.1945,39.437,39.0392,39.1362,156905.0
2023-10-16 09:40:00,40.32,40.43,40.28,40.37,73220.0,39.1168,39.2236,39.078,39.1654,73220.0
2023-10-16 09:50:00,40.38,40.44,40.34,40.38,68660.0,39.1751,39.2333,39.1362,39.1751,68660.0
2023-10-16 10:00:00,40.38,40.42,40.25,40.4,147525.0,39.1751,39.2139,39.0489,39.1945,147525.0
2023-10-16 10:10:00,40.39,40.66,40.39,40.66,46615.0,39.1848,39.4467,39.1848,39.4467,46615.0
2023-10-16 10:20:00,40.66,40.82,40.61,40.77,94735.0,39.4467,39.6019,39.3982,39.5534,94735.0
2023-10-16 10:30:00,40.76,40.87,40.76,40.83,57500.0,39.5437,39.6504,39.5437,39.6116,57500.0
2023-10-16 10:40:00,40.84,40.95,40.8,40.95,92630.0,39.6213,39.728,39.5825,39.728,92630.0
2023-10-16 10:50:00,40.95,41.13,40.94,41.11,88715.0,39.728,39.9027,39.7183,39.8833,88715.0
2023-10-16 11:00:00,41.12,41.27,41.12,41.27,85840.0,39.893,40.0385,39.893,40.0385,85840.0
2023-10-16 11:10:00,41.26,41.27,41.17,41.22,82525.0,40.0288,40.0385,39.9415,39.99,82525.0
2023-10-16 11:20:00,41.21,41.25,41.19,41.2,49175.0,39.9803,40.0191,39.9609,39.9706,49175.0
2023-10-16 11:30:00,41.2,41.2,41.02,41.04,42985.0,39.9706,39.9706,39.796,39.8154,42985.0
2023-10-16 11:40:00,41.01,41.05,40.96,41.02,45745.0,39.7863,39.8251,39.7377,39.796,45745.0
2023-10-16 11:50:00,41.04,41.16,41.04,41.16,38805.0,39.8154,39.9318,39.8154,39.9318,38805.0
2023-10-16 12:00:00,41.15,41.19,41.14,41.19,43615.0,39.9221,39.9609,39.9124,39.9609,43615.0
2023-10-16 12:10:00,41.19,41.19,41.1,41.13,27995.0,39.9609,39.9609,39.8736,39.9027,27995.0
2023-10-16 12:20:00,41.14,41.15,41.06,41.08,28510.0,39.9124,39.9221,39.8348,39.8542,28510.0
2023-10-16 12:30:00,41.08,41.13,41.07,41.12,16075.0,39.8542,39.9027,39.8445,39.893,16075.0
2023-10-16 12:40:00,41.11,41.18,41.09,41.14,38310.0,39.8833,39.9512,39.8639,39.9124,38310.0
2023-10-16 12:50:00,41.15,41.18,41.12,41.17,34940.0,39.9221,39.9512,39.893,39.9415,34940.0
2023-10-16 13:00:00,41.17,41.25,41.16,41.25,32260.0,39.9415,40.0191,39.9318,40.0191,32260.0
2023-10-16 13:10:00,41.26,41.3,41.23,41.23,40435.0,40.0288,40.0676,39.9997,39.9997,40435.0
2023-10-16 13:20:00,41.21,41.23,41.07,41.21,27130.0,39.9803,39.9997,39.8445,39.9803,27130.0
2023-10-16 13:30:00,41.22,41.25,41.2,41.25,26935.0,39.99,40.0191,39.9706,40.0191,26935.0
2023-10-16 13:40:00,41.27,41.34,41.27,41.32,29680.0,40.0385,40.1064,40.0385,40.087,29680.0
2023-10-16 13:50:00,41.32,41.36,41.25,41.29,67565.0,40.087,40.1258,40.0191,40.0579,67565.0
2023-10-16 14:00:00,41.28,41.29,41.21,41.23,23920.0,40.0482,40.0579,39.9803,39.9997,23920.0
2023-10-16 14:10:00,41.23,41.26,41.16,41.21,49775.0,39.9997,40.0288,39.9318,39.9803,49775.0
2023-10-16 14:20:00,41.21,41.28,41.2,41.23,50435.0,39.9803,40.0482,39.9706,39.9997,50435.0
2023-10-16 14:30:00,41.22,41.24,41.15,41.17,37370.0,39.99,40.0094,39.9221,39.9415,37370.0
2023-10-16 14:40:00,41.16,41.18,41.12,41.16,26060.0,39.9318,39.9512,39.893,39.9318,26060.0
2023-10-16 14:50:00,41.16,41.24,41.14,41.24,101005.0,39.9318,40.0094,39.9124,40.0094,101005.0
2023-10-16 15:00:00,41.24,41.32,41.22,41.29,33510.0,40.0094,40.087,39.99,40.0579,33510.0
2023-10-16 15:10:00,41.29,41.34,41.28,41.31,52310.0,40.0579,40.1064,40.0482,40.0773,52310.0
2023-10-16 15:20:00,41.34,41.36,41.27,41.3,89590.0,40.1064,40.1258,40.0385,40.0676,89590.0
2023-10-16 15:30:00,41.29,41.3,41.16,41.19,154435.0,40.0579,40.0676,39.9318,39.9609,154435.0
2023-10-16 15:40:00,41.19,41.23,41.14,41.15,94725.0,39.9609,39.9997,39.9124,39.9221,94725.0
2023-10-16 15:50:00,41.16,41.22,41.12,41.12,477940.0,39.9318,39.99,39.893,39.893,477940.0
2023-10-17 09:30:00,41.07,41.42,41.07,41.42,78445.0,39.8445,40.184,39.8445,40.184,78445.0
2023-10-17 09:40:00,41.47,41.77,41.41,41.71,53955.0,40.2325,40.5236,40.1743,40.4654,53955.0
2023-10-17 09:50:00,41.72,41.74,41.48,41.54,31995.0,40.4751,40.4945,40.2422,40.3004,31995.0
2023-10-17 10:00:00,41.5,41.59,41.44,41.59,78900.0,40.2616,40.3489,40.2034,40.3489,78900.0
2023-10-17 10:10:00,41.6,41.7,41.58,41.69,64785.0,40.3587,40.4557,40.3392,40.446,64785.0
2023-10-17 10:20:00,41.67,41.68,41.59,41.59,52425.0,40.4266,40.4363,40.3489,40.3489,52425.0
2023-10-17 10:30:00,41.57,41.57,41.42,41.49,110400.0,40.3295,40.3295,40.184,40.2519,110400.0
2023-10-17 10:40:00,41.48,41.58,41.48,41.51,41705.0,40.2422,40.3392,40.2422,40.2713,41705.0
2023-10-17 10:50:00,41.5,41.52,41.45,41.5,34850.0,40.2616,40.281,40.2131,40.2616,34850.0
2023-10-17 11:00:00,41.52,41.66,41.5,41.56,34085.0,40.281,40.4169,40.2616,40.3198,34085.0
2023-10-17 11:10:00,41.58,41.63,41.54,41.57,40565.0,40.3392,40.3878,40.3004,40.3295,40565.0
2023-10-17 11:20:00,41.58,41.63,41.52,41.6,50300.0,40.3392,40.3878,40.281,40.3587,50300.0
2023-10-17 11:30:00,41.6,41.65,41.57,41.65,42225.0,40.3587,40.4072,40.3295,40.4072,42225.0
2023-10-17 11:40:00,41.62,41.7,41.6,41.67,44190.0,40.3781,40.4557,40.3587,40.4266,44190.0
2023-10-17 11:50:00,41.68,41.76,41.68,41.74,74645.0,40.4363,40.5139,40.4363,40.4945,74645.0
2023-10-17 12:00:00,41.76,41.8,41.74,41.77,52995.0,40.5139,40.5527,40.4945,40.5236,52995.0
2023-10-17 12:10:00,41.79,41.82,41.74,41.76,56535.0,40.543,40.5721,40.4945,40.5139,56535.0
2023-10-17 12:20:00,41.75,41.86,41.75,41.85,45875.0,40.5042,40.6109,40.5042,40.6012,45875.0
2023-10-17 12:30:00,41.85,41.85,41.74,41.76,59980.0,40.6012,40.6012,40.4945,40.5139,59980.0
2023-10-17 12:40:00,41.74,41.75,41.7,41.74,30770.0,40.4945,40.5042,40.4557,40.4945,30770.0
2023-10-17 12:50:00,41.76,41.81,41.67,41.78,46030.0,40.5139,40.5624,40.4266,40.5333,46030.0
2023-10-17 13:00:00,41.76,41.79,41.75,41.78,31180.0,40.5139,40.543,40.5042,40.5333,31180.0
2023-10-17 13:10:00,41.79,41.82,41.75,41.75,52950.0,40.543,40.5721,40.5042,40.5042,52950.0
2023-10-17 13:20:00,41.76,41.78,41.73,41.74,32345.0,40.5139,40.5333,40.4848,40.4945,32345.0
2023-10-17 13:30:00,41.75,41.75,41.61,41.61,87595.0,40.5042,40.5042,40.3684,40.3684,87595.0
2023-10-17 13:40:00,41.61,41.64,41.57,41.58,63020.0,40.3684,40.3975,40.3295,40.3392,63020.0
2023-10-17 13:50:00,41.58,41.59,41.49,41.52,129585.0,40.3392,40.3489,40.2519,40.281,129585.0
2023-10-17 14:00:00,41.52,41.57,41.5,41.55,134135.0,40.281,40.3295,40.2616,40.3101,134135.0
2023-10-17 14:10:00,41.55,41.58,41.5,41.51,91975.0,40.3101,40.3392,40.2616,40.2713,91975.0
2023-10-17 14:20:00,41.51,41.53,41.45,41.52,93605.0,40.2713,40.2907,40.2131,40.281,93605.0
2023-10-17 14:30:00,41.51,41.62,41.51,41.61,37605.0,40.2713,40.3781,40.2713,40.3684,37605.0
2023-10-17 14:40:00,41.6,41.69,41.6,41.62,50365.0,40.3587,40.446,40.3587,40.3781,50365.0
2023-10-17 14:50:00,41.62,41.63,41.52,41.53,48840.0,40.3781,40.3878,40.281,40.2907,48840.0
2023-10-17 15:00:00,41.53,41.58,41.5,41.56,123465.0,40.2907,40.3392,40.2616,40.3198,123465.0
2023-10-17 15:10:00,41.57,41.58,41.51,41.52,218710.0,40.3295,40.3392,40.2713,40.281,218710.0
2023-10-17 15:20:00,41.52,41.55,41.49,41.5,196220.0,40.281,40.3101,40.2519,40.2616,196220.0
2023-10-17 15:30:00,41.5,41.51,41.45,41.47,135490.0,40.2616,40.2713,40.2131,40.2325,135490.0
2023-10-17 15:40:00,41.48,41.48,41.36,41.37,364705.0,40.2422,40.2422,40.1258,40.1355,364705.0
2023-10-17 15:50:00,41.36,41.51,41.31,41.49,1141415.0,40.1258,40.2713,40.0773,40.2519,1141415.0
2023-10-18 09:30:00,41.5,41.5,41.08,41.13,94535.0,40.2616,40.2616,39.8542,39.9027,94535.0
2023-10-18 09:40:00,41.1,41.26,41.08,41.12,88130.0,39.8736,40.0288,39.8542,39.893,88130.0
2023-10-18 09:50:00,41.12,41.23,41.01,41.23,83235.0,39.893,39.9997,39.7863,39.9997,83235.0
2023-10-18 10:00:00,41.2,41.4,41.2,41.34,36570.0,39.9706,40.1646,39.9706,40.1064,36570.0
2023-10-18 10:10:00,41.33,41.39,41.24,41.39,36980.0,40.0967,40.1549,40.0094,40.1549,36980.0
2023-10-18 10:20:00,41.39,41.41,41.27,41.28,52360.0,40.1549,40.1743,40.0385,40.0482,52360.0
2023-10-18 10:30:00,41.24,41.37,41.22,41.29,71840.0,40.0094,40.1355,39.99,40.0579,71840.0
2023-10-18 10:40:00,41.29,41.29,41.17,41.21,79195.0,40.0579,40.0579,39.9415,39.9803,79195.0
2023-10-18 10:50:00,41.22,41.33,41.21,41.31,31465.0,39.99,40.0967,39.9803,40.0773,31465.0
2023-10-18 11:00:00,41.3,41.37,41.27,41.37,67595.0,40.0676,40.1355,40.0385,40.1355,67595.0
2023-10-18 11:10:00,41.37,41.5,41.33,41.47,75975.0,40.1355,40.2616,40.0967,40.2325,75975.0
2023-10-18 11:20:00,41.46,41.67,41.46,41.66,83765.0,40.2228,40.4266,40.2228,40.4169,83765.0
2023-10-18 11:30:00,41.68,41.76,41.64,41.74,150590.0,40.4363,40.5139,40.3975,40.4945,150590.0
2023-10-18 11:40:00,41.73,41.77,41.61,41.64,56750.0,40.4848,40.5236,40.3684,40.3975,56750.0
2023-10-18 11:50:00,41.65,41.71,41.59,41.6,50815.0,40.4072,40.4654,40.3489,40.3587,50815.0
2023-10-18 12:00:00,41.59,41.69,41.57,41.67,45055.0,40.3489,40.446,40.3295,40.4266,45055.0
2023-10-18 12:10:00,41.68,41.68,41.52,41.53,55745.0,40.4363,40.4363,40.281,40.2907,55745.0
2023-10-18 12:20:00,41.52,41.6,41.47,41.57,48510.0,40.281,40.3587,40.2325,40.3295,48510.0
2023-10-18 12:30:00,41.56,41.6,41.53,41.55,36825.0,40.3198,40.3587,40.2907,40.3101,36825.0
2023-10-18 12:40:00,41.56,41.66,41.56,41.63,68865.0,40.3198,40.4169,40.3198,40.3878,68865.0
2023-10-18 12:50:00,41.63,41.66,41.58,41.65,42525.0,40.3878,40.4169,40.3392,40.4072,42525.0
2023-10-18 13:00:00,41.66,41.81,41.61,41.74,64535.0,40.4169,40.5624,40.3684,40.4945,64535.0
2023-10-18 13:10:00,41.74,41.84,41.73,41.77,106050.0,40.4945,40.5915,40.4848,40.5236,106050.0
2023-10-18 13:20:00,41.75,41.76,41.63,41.69,29925.0,40.5042,40.5139,40.3878,40.446,29925.0
2023-10-18 13:30:00,41.7,41.7,41.57,41.63,54315.0,40.4557,40.4557,40.3295,40.3878,54315.0
2023-10-18 13:40:00,41.63,41.64,41.56,41.59,34410.0,40.3878,40.3975,40.3198,40.3489,34410.0
2023-10-18 13:50:00,41.59,41.69,41.59,41.67,54510.0,40.3489,40.446,40.3489,40.4266,54510.0
2023-10-18 14:00:00,41.68,41.73,41.66,41.67,31115.0,40.4363,40.4848,40.4169,40.4266,31115.0
2023-10-18 14:10:00,41.67,41.67,41.61,41.61,28185.0,40.4266,40.4266,40.3684,40.3684,28185.0
2023-10-18 14:20:00,41.6,41.67,41.59,41.66,40030.0,40.3587,40.4266,40.3489,40.4169,40030.0
2023-10-18 14:30:00,41.67,41.69,41.64,41.66,47635.0,40.4266,40.446,40.3975,40.4169,47635.0
2023-10-18 14:40:00,41.67,41.69,41.64,41.64,63780.0,40.4266,40.446,40.3975,40.3975,63780.0
2023-10-18 14:50:00,41.64,41.66,41.57,41.62,53595.0,40.3975,40.4169,40.3295,40.3781,53595.0
2023-10-18 15:00:00,41.61,41.65,41.58,41.61,76360.0,40.3684,40.4072,40.3392,40.3684,76360.0
2023-10-18 15:10:00,41.63,41.65,41.6,41.6,35000.0,40.3878,40.4072,40.3587,40.3587,35000.0
2023-10-18 15:20:00,41.6,41.62,41.49,41.52,86805.0,40.3587,40.3781,40.2519,40.281,86805.0
2023-10-18 15:30:00,41.52,41.53,41.46,41.46,38540.0,40.281,40.2907,40.2228,40.2228,38540.0
2023-10-18 15:40:00,41.44,41.48,41.4,41.42,104410.0,40.2034,40.2422,40.1646,40.184,104410.0
2023-10-18 15:50:00,41.42,41.52,41.41,41.45,390795.0,40.184,40.281,40.1743,40.2131,390795.0
2023-10-19 09:30:00,41.28,41.39,41.22,41.26,74745.0,40.0482,40.1549,39.99,40.0288,74745.0
2023-10-19 09:40:00,41.3,41.3,41.15,41.16,80380.0,40.0676,40.0676,39.9221,39.9318,80380.0
2023-10-19 09:50:00,41.19,41.21,40.91,41.11,95080.0,39.9609,39.9803,39.6892,39.8833,95080.0
2023-10-19 10:00:00,41.08,41.08,40.77,40.77,34585.0,39.8542,39.8542,39.5534,39.5534,34585.0
2023-10-19 10:10:00,40.7,40.73,40.65,40.71,79245.0,39.4855,39.5146,39.437,39.4952,79245.0
2023-10-19 10:20:00,40.7,40.82,40.7,40.75,33090.0,39.4855,39.6019,39.4855,39.534,33090.0
2023-10-19 10:30:00,40.77,40.79,40.59,40.59,28525.0,39.5534,39.5728,39.3788,39.3788,28525.0
2023-10-19 10:40:00,40.6,40.67,40.59,40.62,28390.0,39.3885,39.4564,39.3788,39.4079,28390.0
2023-10-19 10:50:00,40.62,40.63,40.52,40.55,23115.0,39.4079,39.4176,39.3109,39.34,23115.0
2023-10-19 11:00:00,40.53,40.7,40.53,40.7,50210.0,39.3206,39.4855,39.3206,39.4855,50210.0
2023-10-19 11:10:00,40.7,40.72,40.56,40.56,19480.0,39.4855,39.5049,39.3497,39.3497,19480.0
2023-10-19 11:20:00,40.58,40.72,40.51,40.7,43730.0,39.3691,39.5049,39.3012,39.4855,43730.0
2023-10-19 11:30:00,40.71,40.83,40.7,40.79,34405.0,39.4952,39.6116,39.4855,39.5728,34405.0
2023-10-19 11:40:00,40.78,40.87,40.78,40.84,25710.0,39.5631,39.6504,39.5631,39.6213,25710.0
2023-10-19 11:50:00,40.83,40.84,40.77,40.81,27800.0,39.6116,39.6213,39.5534,39.5922,27800.0
2023-10-19 12:00:00,40.78,40.98,40.75,40.87,34665.0,39.5631,39.7572,39.534,39.6504,34665.0
2023-10-19 12:10:00,40.89,40.98,40.87,40.95,31395.0,39.6698,39.7572,39.6504,39.728,31395.0
2023-10-19 12:20:00,40.97,41.13,40.88,40.89,201325.0,39.7474,39.9027,39.6601,39.6698,201325.0
2023-10-19 12:30:00,40.85,40.89,40.73,40.78,32500.0,39.631,39.6698,39.5146,39.5631,32500.0
2023-10-19 12:40:00,40.8,40.96,40.8,40.96,46790.0,39.5825,39.7377,39.5825,39.7377,46790.0
2023-10-19 12:50:00,40.96,41.15,40.94,41.14,37720.0,39.7377,39.9221,39.7183,39.9124,37720.0
2023-10-19 13:00:00,41.14,41.21,41.09,41.16,34690.0,39.9124,39.9803,39.8639,39.9318,34690.0
2023-10-19 13:10:00,41.13,41.14,41.04,41.14,22650.0,39.9027,39.9124,39.8154,39.9124,22650.0
2023-10-19 13:20:00,41.1,41.1,41.01,41.05,12175.0,39.8736,39.8736,39.7863,39.8251,12175.0
2023-10-19 13:30:00,41.06,41.1,40.96,40.97,27435.0,39.8348,39.8736,39.7377,39.7474,27435.0
2023-10-19 13:40:00,40.96,40.99,40.91,40.91,23655.0,39.7377,39.7669,39.6892,39.6892,23655.0
2023-10-19 13:50:00,40.9,40.92,40.81,40.85,24480.0,39.6795,39.6989,39.5922,39.631,24480.0
2023-10-19 14:00:00,40.83,40.89,40.81,40.81,17860.0,39.6116,39.6698,39.5922,39.5922,17860.0
2023-10-19 14:10:00,40.78,40.84,40.76,40.8,38685.0,39.5631,39.6213,39.5437,39.5825,38685.0
2023-10-19 14:20:00,40.8,40.81,40.73,40.76,25100.0,39.5825,39.5922,39.5146,39.5437,25100.0
2023-10-19 14:30:00,40.73,40.73,40.63,40.68,31405.0,39.5146,39.5146,39.4176,39.4661,31405.0
2023-10-19 14:40:00,40.67,40.68,40.58,40.63,45975.0,39.4564,39.4661,39.3691,39.4176,45975.0
2023-10-19 14:50:00,40.62,40.69,40.62,40.69,23105.0,39.4079,39.4758,39.4079,39.4758,23105.0
2023-10-19 15:00:00,40.67,40.71,40.61,40.63,24425.0,39.4564,39.4952,39.3982,39.4176,24425.0
2023-10-19 15:10:00,40.63,40.66,40.57,40.57,24045.0,39.4176,39.4467,39.3594,39.3594,24045.0
2023-10-19 15:20:00,40.56,40.57,40.42,40.43,40345.0,39.3497,39.3594,39.2139,39.2236,40345.0
2023-10-19 15:30:00,40.47,40.55,40.47,40.49,30085.0,39.2624,39.34,39.2624,39.2818,30085.0
2023-10-19 15:40:00,40.47,40.47,40.37,40.47,115755.0,39.2624,39.2624,39.1654,39.2624,115755.0
2023-10-19 15:50:00,40.48,40.51,40.42,40.43,420705.0,39.2721,39.3012,39.2139,39.2236,420705.0
2023-10-20 09:30:00,40.52,40.52,39.91,40.16,226225.0,39.3109,39.3109,38.7191,38.9616,226225.0
2023-10-20 09:40:00,40.17,40.2,40.02,40.15,87530.0,38.9713,39.0004,38.8258,38.9519,87530.0
2023-10-20 09:50:00,40.15,40.18,39.91,39.91,39980.0,38.9519,38.981,38.7191,38.7191,39980.0
2023-10-20 10:00:00,39.89,39.91,39.68,39.82,148860.0,38.6997,38.7191,38.4959,38.6318,148860.0
2023-10-20 10:10:00,39.82,39.84,39.62,39.66,144075.0,38.6318,38.6512,38.4377,38.4765,144075.0
2023-10-20 10:20:00,39.66,39.73,39.57,39.57,82275.0,38.4765,38.5445,38.3892,38.3892,82275.0
2023-10-20 10:30:00,39.58,39.72,39.55,39.66,151860.0,38.3989,38.5348,38.3698,38.4765,151860.0
2023-10-20 10:40:00,39.66,39.91,39.65,39.9,169335.0,38.4765,38.7191,38.4668,38.7094,169335.0
2023-10-20 10:50:00,39.88,39.92,39.82,39.9,97030.0,38.69,38.7288,38.6318,38.7094,97030.0
2023-10-20 11:00:00,39.92,39.93,39.78,39.85,167450.0,38.7288,38.7385,38.593,38.6609,167450.0
2023-10-20 11:10:00,39.82,39.89,39.79,39.84,128290.0,38.6318,38.6997,38.6027,38.6512,128290.0
2023-10-20 11:20:00,39.85,39.86,39.66,39.68,105635.0,38.6609,38.6706,38.4765,38.4959,105635.0
2023-10-20 11:30:00,39.67,39.67,39.58,39.59,77180.0,38.4862,38.4862,38.3989,38.4086,77180.0
2023-10-20 11:40:00,39.59,39.69,39.55,39.68,58710.0,38.4086,38.5056,38.3698,38.4959,58710.0
2023-10-20 11:50:00,39.68,39.73,39.64,39.66,72710.0,38.4959,38.5445,38.4571,38.4765,72710.0
2023-10-20 12:00:00,39.65,39.65,39.52,39.56,38025.0,38.4668,38.4668,38.3407,38.3795,38025.0
2023-10-20 12:10:00,39.54,39.54,39.43,39.5,96850.0,38.3601,38.3601,38.2534,38.3213,96850.0
2023-10-20 12:20:00,39.49,39.57,39.48,39.51,138725.0,38.3116,38.3892,38.3019,38.331,138725.0
2023-10-20 12:30:00,39.52,39.6,39.5,39.55,92450.0,38.3407,38.4183,38.3213,38.3698,92450.0
2023-10-20 12:40:00,39.55,39.55,39.42,39.44,63115.0,38.3698,38.3698,38.2437,38.2631,63115.0
2023-10-20 12:50:00,39.43,39.53,39.37,39.51,238230.0,38.2534,38.3504,38.1952,38.331,238230.0
2023-10-20 13:00:00,39.5,39.5,39.25,39.28,150830.0,38.3213,38.3213,38.0788,38.1079,150830.0
2023-10-20 13:10:00,39.28,39.43,39.28,39.43,75735.0,38.1079,38.2534,38.1079,38.2534,75735.0
2023-10-20 13:20:00,39.42,39.44,39.36,39.42,59600.0,38.2437,38.2631,38.1855,38.2437,59600.0
2023-10-20 13:30:00,39.4,39.4,39.28,39.28,30250.0,38.2243,38.2243,38.1079,38.1079,30250.0
2023-10-20 13:40:00,39.29,39.39,39.26,39.28,47075.0,38.1176,38.2146,38.0885,38.1079,47075.0
2023-10-20 13:50:00,39.27,39.3,39.18,39.28,80335.0,38.0982,38.1273,38.0109,38.1079,80335.0
2023-10-20 14:00:00,39.28,39.35,39.28,39.3,63740.0,38.1079,38.1758,38.1079,38.1273,63740.0
2023-10-20 14:10:00,39.31,39.37,39.23,39.37,115020.0,38.137,38.1952,38.0594,38.1952,115020.0
2023-10-20 14:20:00,39.35,39.37,39.29,39.32,80560.0,38.1758,38.1952,38.1176,38.1467,80560.0
2023-10-20 14:30:00,39.33,39.43,39.31,39.42,139005.0,38.1564,38.2534,38.137,38.2437,139005.0
2023-10-20 14:40:00,39.43,39.44,39.31,39.31,117990.0,38.2534,38.2631,38.137,38.137,117990.0
2023-10-20 14:50:00,39.31,39.4,39.28,39.31,57410.0,38.137,38.2243,38.1079,38.137,57410.0
2023-10-20 15:00:00,39.33,39.36,39.23,39.23,69750.0,38.1564,38.1855,38.0594,38.0594,69750.0
2023-10-20 15:10:00,39.23,39.38,39.21,39.36,76550.0,38.0594,38.2049,38.04,38.1855,76550.0
2023-10-20 15:20:00,39.35,39.44,39.3,39.39,151785.0,38.1758,38.2631,38.1273,38.2146,151785.0
2023-10-20 15:30:00,39.39,39.48,39.37,39.42,458925.0,38.2146,38.3019,38.1952,38.2437,458925.0
2023-10-20 15:40:00,39.41,39.41,39.26,39.29,247755.0,38.234,38.234,38.0885,38.1176,247755.0
2023-10-20 15:50:00,39.29,39.29,38.91,39.05,1541625.0,38.1176,38.1176,37.7489,37.8847,1541625.0
2023-10-23 09:30:00,38.99,39.23,38.72,39.04,202730.0,37.8265,38.0594,37.5646,37.875,202730.0
2023-10-23 09:40:00,39.02,39.24,38.88,39.24,101100.0,37.8556,38.0691,37.7198,38.0691,101100.0
2023-10-23 09:50:00,39.28,39.46,39.25,39.43,109700.0,38.1079,38.2825,38.0788,38.2534,109700.0
2023-10-23 10:00:00,39.46,39.64,39.45,39.58,111435.0,38.2825,38.4571,38.2728,38.3989,111435.0
2023-10-23 10:10:00,39.58,39.64,39.48,39.63,109000.0,38.3989,38.4571,38.3019,38.4474,109000.0
2023-10-23 10:20:00,39.62,39.7,39.55,39.55,137940.0,38.4377,38.5153,38.3698,38.3698,137940.0
2023-10-23 10:30:00,39.55,39.57,39.37,39.47,146720.0,38.3698,38.3892,38.1952,38.2922,146720.0
2023-10-23 10:40:00,39.43,39.7,39.42,39.69,125735.0,38.2534,38.5153,38.2437,38.5056,125735.0
2023-10-23 10:50:00,39.69,39.91,39.69,39.87,133365.0,38.5056,38.7191,38.5056,38.6803,133365.0
2023-10-23 11:00:00,39.88,39.9,39.63,39.7,179910.0,38.69,38.7094,38.4474,38.5153,179910.0
2023-10-23 11:10:00,39.68,39.74,39.62,39.67,133725.0,38.4959,38.5542,38.4377,38.4862,133725.0
2023-10-23 11:20:00,39.65,39.8,39.61,39.61,80400.0,38.4668,38.6124,38.428,38.428,80400.0
2023-10-23 11:30:00,39.61,39.65,39.52,39.53,164490.0,38.428,38.4668,38.3407,38.3504,164490.0
2023-10-23 11:40:00,39.53,39.54,39.38,39.39,233030.0,38.3504,38.3601,38.2049,38.2146,233030.0
2023-10-23 11:50:00,39.37,39.55,39.37,39.55,54140.0,38.1952,38.3698,38.1952,38.3698,54140.0
2023-10-23 12:00:00,39.56,39.58,39.49,39.52,55000.0,38.3795,38.3989,38.3116,38.3407,55000.0
2023-10-23 12:10:00,39.53,39.59,39.48,39.48,34890.0,38.3504,38.4086,38.3019,38.3019,34890.0
2023-10-23 12:20:00,39.49,39.65,39.46,39.6,34965.0,38.3116,38.4668,38.2825,38.4183,34965.0
2023-10-23 12:30:00,39.6,39.61,39.54,39.61,34120.0,38.4183,38.428,38.3601,38.428,34120.0
2023-10-23 12:40:00,39.59,39.75,39.59,39.69,114115.0,38.4086,38.5639,38.4086,38.5056,114115.0
2023-10-23 12:50:00,39.69,39.84,39.67,39.82,23855.0,38.5056,38.6512,38.4862,38.6318,23855.0
2023-10-23 13:00:00,39.84,39.87,39.74,39.76,48515.0,38.6512,38.6803,38.5542,38.5736,48515.0
2023-10-23 13:10:00,39.73,39.77,39.66,39.66,37660.0,38.5445,38.5833,38.4765,38.4765,37660.0
2023-10-23 13:20:00,39.64,39.74,39.64,39.7,46090.0,38.4571,38.5542,38.4571,38.5153,46090.0
2023-10-23 13:30:00,39.68,39.73,39.66,39.72,28345.0,38.4959,38.5445,38.4765,38.5348,28345.0
2023-10-23 13:40:00,39.73,39.8,39.7,39.79,44715.0,38.5445,38.6124,38.5153,38.6027,44715.0
2023-10-23 13:50:00,39.8,39.8,39.62,39.64,54315.0,38.6124,38.6124,38.4377,38.4571,54315.0
2023-10-23 14:00:00,39.64,39.66,39.6,39.66,19870.0,38.4571,38.4765,38.4183,38.4765,19870.0
2023-10-23 14:10:00,39.63,39.68,39.56,39.56,69590.0,38.4474,38.4959,38.3795,38.3795,69590.0
2023-10-23 14:20:00,39.55,39.67,39.55,39.67,28720.0,38.3698,38.4862,38.3698,38.4862,28720.0
2023-10-23 14:30:00,39.68,39.71,39.65,39.69,41035.0,38.4959,38.525,38.4668,38.5056,41035.0
2023-10-23 14:40:00,39.71,39.75,39.66,39.72,33015.0,38.525,38.5639,38.4765,38.5348,33015.0
2023-10-23 14:50:00,39.71,39.8,39.71,39.77,46720.0,38.525,38.6124,38.525,38.5833,46720.0
2023-10-23 15:00:00,39.76,39.76,39.62,39.64,33720.0,38.5736,38.5736,38.4377,38.4571,33720.0
2023-10-23 15:10:00,39.65,39.66,39.57,39.62,45705.0,38.4668,38.4765,38.3892,38.4377,45705.0
2023-10-23 15:20:00,39.62,39.73,39.61,39.62,297230.0,38.4377,38.5445,38.428,38.4377,297230.0
2023-10-23 15:30:00,39.61,39.7,39.58,39.65,93950.0,38.428,38.5153,38.3989,38.4668,93950.0
2023-10-23 15:40:00,39.64,39.7,39.55,39.66,122395.0,38.4571,38.5153,38.3698,38.4765,122395.0
2023-10-23 15:50:00,39.66,39.68,39.61,39.64,592915.0,38.4765,38.4959,38.428,38.4571,592915.0
2023-10-24 09:30:00,39.73,40.16,39.73,40.0,86515.0,38.5445,38.9616,38.5445,38.8064,86515.0
2023-10-24 09:40:00,39.99,40.05,39.74,39.91,140860.0,38.7967,38.8549,38.5542,38.7191,140860.0
2023-10-24 09:50:00,39.91,39.97,39.8,39.93,154355.0,38.7191,38.7773,38.6124,38.7385,154355.0
2023-10-24 10:00:00,39.92,39.98,39.71,39.84,47040.0,38.7288,38.787,38.525,38.6512,47040.0
2023-10-24 10:10:00,39.87,39.91,39.77,39.8,64715.0,38.6803,38.7191,38.5833,38.6124,64715.0
2023-10-24 10:20:00,39.82,39.83,39.71,39.83,36970.0,38.6318,38.6415,38.525,38.6415,36970.0
2023-10-24 10:30:00,39.83,39.98,39.78,39.93,83715.0,38.6415,38.787,38.593,38.7385,83715.0
2023-10-24 10:40:00,39.95,39.95,39.78,39.88,211330.0,38.7579,38.7579,38.593,38.69,211330.0
2023-10-24 10:50:00,39.89,39.9,39.84,39.86,28955.0,38.6997,38.7094,38.6512,38.6706,28955.0
2023-10-24 11:00:00,39.87,39.92,39.82,39.85,44085.0,38.6803,38.7288,38.6318,38.6609,44085.0
2023-10-24 11:10:00,39.85,39.88,39.81,39.87,147865.0,38.6609,38.69,38.6221,38.6803,147865.0
2023-10-24 11:20:00,39.87,39.92,39.81,39.86,33470.0,38.6803,38.7288,38.6221,38.6706,33470.0
2023-10-24 11:30:00,39.86,39.86,39.72,39.73,33290.0,38.6706,38.6706,38.5348,38.5445,33290.0
2023-10-24 11:40:00,39.73,39.73,39.65,39.68,29855.0,38.5445,38.5445,38.4668,38.4959,29855.0
2023-10-24 11:50:00,39.65,39.71,39.63,39.7,45730.0,38.4668,38.525,38.4474,38.5153,45730.0
2023-10-24 12:00:00,39.72,39.77,39.71,39.71,28630.0,38.5348,38.5833,38.525,38.525,28630.0
2023-10-24 12:10:00,39.71,39.72,39.63,39.66,30935.0,38.525,38.5348,38.4474,38.4765,30935.0
2023-10-24 12:20:00,39.64,39.64,39.55,39.61,39155.0,38.4571,38.4571,38.3698,38.428,39155.0
2023-10-24 12:30:00,39.61,39.66,39.6,39.66,54920.0,38.428,38.4765,38.4183,38.4765,54920.0
2023-10-24 12:40:00,39.66,39.66,39.59,39.61,55185.0,38.4765,38.4765,38.4086,38.428,55185.0
2023-10-24 12:50:00,39.61,39.64,39.52,39.64,63145.0,38.428,38.4571,38.3407,38.4571,63145.0
2023-10-24 13:00:00,39.63,39.67,39.6,39.61,62295.0,38.4474,38.4862,38.4183,38.428,62295.0
2023-10-24 13:10:00,39.61,39.72,39.61,39.69,110115.0,38.428,38.5348,38.428,38.5056,110115.0
2023-10-24 13:20:00,39.69,39.78,39.67,39.78,76695.0,38.5056,38.593,38.4862,38.593,76695.0
2023-10-24 13:30:00,39.8,39.83,39.74,39.76,42640.0,38.6124,38.6415,38.5542,38.5736,42640.0
2023-10-24 13:40:00,39.74,39.81,39.74,39.74,43470.0,38.5542,38.6221,38.5542,38.5542,43470.0
2023-10-24 13:50:00,39.74,39.74,39.62,39.65,23780.0,38.5542,38.5542,38.4377,38.4668,23780.0
2023-10-24 14:00:00,39.67,39.71,39.62,39.7,40270.0,38.4862,38.525,38.4377,38.5153,40270.0
2023-10-24 14:10:00,39.71,39.71,39.65,39.65,29375.0,38.525,38.525,38.4668,38.4668,29375.0
2023-10-24 14:20:00,39.65,39.7,39.63,39.7,25635.0,38.4668,38.5153,38.4474,38.5153,25635.0
2023-10-24 14:30:00,39.73,39.79,39.73,39.77,25140.0,38.5445,38.6027,38.5445,38.5833,25140.0
2023-10-24 14:40:00,39.77,39.79,39.75,39.79,19510.0,38.5833,38.6027,38.5639,38.6027,19510.0
2023-10-24 14:50:00,39.78,39.82,39.74,39.76,38500.0,38.593,38.6318,38.5542,38.5736,38500.0
2023-10-24 15:00:00,39.76,39.78,39.69,39.69,36165.0,38.5736,38.593,38.5056,38.5056,36165.0
2023-10-24 15:10:00,39.68,39.71,39.65,39.66,42135.0,38.4959,38.525,38.4668,38.4765,42135.0
2023-10-24 15:20:00,39.65,39.65,39.59,39.65,56445.0,38.4668,38.4668,38.4086,38.4668,56445.0
2023-10-24 15:30:00,39.64,39.64,39.54,39.57,99080.0,38.4571,38.4571,38.3601,38.3892,99080.0
2023-10-24 15:40:00,39.57,39.62,39.53,39.53,68595.0,38.3892,38.4377,38.3504,38.3504,68595.0
2023-10-24 15:50:00,39.55,39.66,39.53,39.64,322590.0,38.3698,38.4765,38.3504,38.4571,322590.0
2023-10-25 09:30:00,39.48,39.8,39.48,39.68,82905.0,38.3019,38.6124,38.3019,38.4959,82905.0
2023-10-25 09:40:00,39.74,39.8,39.47,39.48,31035.0,38.5542,38.6124,38.2922,38.3019,31035.0
2023-10-25 09:50:00,39.51,39.6,39.41,39.42,64735.0,38.331,38.4183,38.234,38.2437,64735.0
2023-10-25 10:00:00,39.46,39.48,39.32,39.34,91940.0,38.2825,38.3019,38.1467,38.1661,91940.0
2023-10-25 10:10:00,39.3,39.39,39.22,39.37,98510.0,38.1273,38.2146,38.0497,38.1952,98510.0
2023-10-25 10:20:00,39.37,39.41,39.25,39.39,105325.0,38.1952,38.234,38.0788,38.2146,105325.0
2023-10-25 10:30:00,39.38,39.48,39.35,39.47,59960.0,38.2049,38.3019,38.1758,38.2922,59960.0
2023-10-25 10:40:00,39.47,39.59,39.43,39.53,88945.0,38.2922,38.4086,38.2534,38.3504,88945.0
2023-10-25 10:50:00,39.5,39.62,39.5,39.6,48170.0,38.3213,38.4377,38.3213,38.4183,48170.0
2023-10-25 11:00:00,39.62,39.7,39.58,39.69,76800.0,38.4377,38.5153,38.3989,38.5056,76800.0
2023-10-25 11:10:00,39.72,39.75,39.62,39.64,67125.0,38.5348,38.5639,38.4377,38.4571,67125.0
2023-10-25 11:20:00,39.64,39.76,39.59,39.73,51785.0,38.4571,38.5736,38.4086,38.5445,51785.0
2023-10-25 11:30:00,39.73,39.79,39.63,39.79,133270.0,38.5445,38.6027,38.4474,38.6027,133270.0
2023-10-25 11:40:00,39.78,39.86,39.72,39.73,121795.0,38.593,38.6706,38.5348,38.5445,121795.0
2023-10-25 11:50:00,39.75,39.77,39.68,39.7,81230.0,38.5639,38.5833,38.4959,38.5153,81230.0
2023-10-25 12:00:00,39.7,39.78,39.7,39.76,85295.0,38.5153,38.593,38.5153,38.5736,85295.0
2023-10-25 12:10:00,39.75,39.75,39.62,39.71,67875.0,38.5639,38.5639,38.4377,38.525,67875.0
2023-10-25 12:20:00,39.71,39.78,39.71,39.73,133500.0,38.525,38.593,38.525,38.5445,133500.0
2023-10-25 12:30:00,39.73,39.81,39.73,39.77,120730.0,38.5445,38.6221,38.5445,38.5833,120730.0
2023-10-25 12:40:00,39.77,39.82,39.7,39.7,104115.0,38.5833,38.6318,38.5153,38.5153,104115.0
2023-10-25 12:50:00,39.7,39.76,39.66,39.68,102220.0,38.5153,38.5736,38.4765,38.4959,102220.0
2023-10-25 13:00:00,39.67,39.71,39.64,39.68,156840.0,38.4862,38.525,38.4571,38.4959,156840.0
2023-10-25 13:10:00,39.67,39.69,39.58,39.65,171425.0,38.4862,38.5056,38.3989,38.4668,171425.0
2023-10-25 13:20:00,39.63,39.72,39.63,39.68,136015.0,38.4474,38.5348,38.4474,38.4959,136015.0
2023-10-25 13:30:00,39.66,39.73,39.61,39.7,155320.0,38.4765,38.5445,38.428,38.5153,155320.0
2023-10-25 13:40:00,39.72,39.73,39.65,39.69,101565.0,38.5348,38.5445,38.4668,38.5056,101565.0
2023-10-25 13:50:00,39.69,39.79,39.65,39.68,200705.0,38.5056,38.6027,38.4668,38.4959,200705.0
2023-10-25 14:00:00,39.7,39.73,39.66,39.68,100110.0,38.5153,38.5445,38.4765,38.4959,100110.0
2023-10-25 14:10:00,39.67,39.75,39.66,39.68,141735.0,38.4862,38.5639,38.4765,38.4959,141735.0
2023-10-25 14:20:00,39.7,39.75,39.66,39.71,85285.0,38.5153,38.5639,38.4765,38.525,85285.0
2023-10-25 14:30:00,39.74,39.84,39.73,39.81,120195.0,38.5542,38.6512,38.5445,38.6221,120195.0
2023-10-25 14:40:00,39.79,39.82,39.69,39.72,92240.0,38.6027,38.6318,38.5056,38.5348,92240.0
2023-10-25 14:50:00,39.71,39.83,39.7,39.75,100030.0,38.525,38.6415,38.5153,38.5639,100030.0
2023-10-25 15:00:00,39.75,39.75,39.55,39.58,65320.0,38.5639,38.5639,38.3698,38.3989,65320.0
2023-10-25 15:10:00,39.59,39.61,39.53,39.53,96385.0,38.4086,38.428,38.3504,38.3504,96385.0
2023-10-25 15:20:00,39.52,39.58,39.5,39.54,223770.0,38.3407,38.3989,38.3213,38.3601,223770.0
2023-10-25 15:30:00,39.56,39.72,39.54,39.62,208750.0,38.3795,38.5348,38.3601,38.4377,208750.0
2023-10-25 15:40:00,39.63,39.66,39.54,39.6,184300.0,38.4474,38.4765,38.3601,38.4183,184300.0
2023-10-25 15:50:00,39.61,39.69,39.58,39.6,679025.0,38.428,38.5056,38.3989,38.4183,679025.0
2023-10-26 09:30:00,37.56,38.81,37.0,38.0,1306655.0,36.4392,37.6519,35.8959,36.8661,1306655.0
2023-10-26 09:40:00,37.98,38.32,37.4,37.49,647740.0,36.8467,37.1765,36.284,36.3713,647740.0
2023-10-26 09:50:00,37.5,37.85,37.06,37.85,514005.0,36.381,36.7206,35.9541,36.7206,514005.0
2023-10-26 10:00:00,37.81,38.09,37.67,37.95,473425.0,36.6817,36.9534,36.5459,36.8176,473425.0
2023-10-26 10:10:00,37.95,38.05,37.77,37.89,349720.0,36.8176,36.9146,36.6429,36.7594,349720.0
2023-10-26 10:20:00,37.89,38.2,37.8,38.07,404595.0,36.7594,37.0601,36.672,36.934,404595.0
2023-10-26 10:30:00,38.08,38.12,37.54,37.59,408175.0,36.9437,36.9825,36.4198,36.4683,408175.0
2023-10-26 10:40:00,37.57,37.98,37.54,37.97,364095.0,36.4489,36.8467,36.4198,36.837,364095.0
2023-10-26 10:50:00,37.98,38.41,37.91,38.33,622235.0,36.8467,37.2638,36.7788,37.1862,622235.0
2023-10-26 11:00:00,38.34,38.59,38.29,38.44,300510.0,37.1959,37.4385,37.1474,37.2929,300510.0
2023-10-26 11:10:00,38.45,38.58,38.25,38.47,188345.0,37.3026,37.4288,37.1086,37.3221,188345.0
2023-10-26 11:20:00,38.47,38.5,38.23,38.46,195785.0,37.3221,37.3512,37.0892,37.3123,195785.0
2023-10-26 11:30:00,38.48,38.48,38.02,38.14,143290.0,37.3318,37.3318,36.8855,37.0019,143290.0
2023-10-26 11:40:00,38.14,38.34,38.13,38.24,91960.0,37.0019,37.1959,36.9922,37.0989,91960.0
2023-10-26 11:50:00,38.24,38.24,38.0,38.07,111280.0,37.0989,37.0989,36.8661,36.934,111280.0
2023-10-26 12:00:00,38.08,38.13,37.88,37.89,91465.0,36.9437,36.9922,36.7497,36.7594,91465.0
2023-10-26 12:10:00,37.88,37.98,37.8,37.8,170195.0,36.7497,36.8467,36.672,36.672,170195.0
2023-10-26 12:20:00,37.8,37.83,37.59,37.61,132400.0,36.672,36.7011,36.4683,36.4877,132400.0
2023-10-26 12:30:00,37.62,37.65,37.54,37.62,125805.0,36.4974,36.5265,36.4198,36.4974,125805.0
2023-10-26 12:40:00,37.58,37.76,37.49,37.76,121755.0,36.4586,36.6332,36.3713,36.6332,121755.0
2023-10-26 12:50:00,37.74,37.8,37.56,37.6,119080.0,36.6138,36.672,36.4392,36.478,119080.0
2023-10-26 13:00:00,37.61,37.77,37.6,37.74,79180.0,36.4877,36.6429,36.478,36.6138,79180.0
2023-10-26 13:10:00,37.74,37.79,37.67,37.79,139710.0,36.6138,36.6623,36.5459,36.6623,139710.0
2023-10-26 13:20:00,37.8,37.85,37.6,37.64,82710.0,36.672,36.7206,36.478,36.5168,82710.0
2023-10-26 13:30:00,37.62,37.76,37.56,37.65,55450.0,36.4974,36.6332,36.4392,36.5265,55450.0
2023-10-26 13:40:00,37.68,37.87,37.64,37.87,38630.0,36.5556,36.74,36.5168,36.74,38630.0
2023-10-26 13:50:00,37.86,37.92,37.74,37.87,87010.0,36.7303,36.7885,36.6138,36.74,87010.0
2023-10-26 14:00:00,37.9,37.91,37.82,37.88,52105.0,36.7691,36.7788,36.6914,36.7497,52105.0
2023-10-26 14:10:00,37.89,38.02,37.77,37.82,77230.0,36.7594,36.8855,36.6429,36.6914,77230.0
2023-10-26 14:20:00,37.82,37.85,37.74,37.84,53220.0,36.6914,36.7206,36.6138,36.7108,53220.0
2023-10-26 14:30:00,37.83,38.09,37.82,37.98,82805.0,36.7011,36.9534,36.6914,36.8467,82805.0
2023-10-26 14:40:00,37.98,38.03,37.91,37.95,190000.0,36.8467,36.8952,36.7788,36.8176,190000.0
2023-10-26 14:50:00,37.95,37.95,37.8,37.89,99250.0,36.8176,36.8176,36.672,36.7594,99250.0
2023-10-26 15:00:00,37.86,37.99,37.84,37.95,95050.0,36.7303,36.8564,36.7108,36.8176,95050.0
2023-10-26 15:10:00,37.92,37.94,37.76,37.87,82970.0,36.7885,36.8079,36.6332,36.74,82970.0
2023-10-26 15:20:00,37.9,37.92,37.76,37.77,82035.0,36.7691,36.7885,36.6332,36.6429,82035.0
2023-10-26 15:30:00,37.76,37.78,37.63,37.65,160615.0,36.6332,36.6526,36.5071,36.5265,160615.0
2023-10-26 15:40:00,37.66,37.68,37.56,37.66,341665.0,36.5362,36.5556,36.4392,36.5362,341665.0
2023-10-26 15:50:00,37.67,37.81,37.67,37.74,858830.0,36.5459,36.6817,36.5459,36.6138,858830.0
2023-10-27 09:30:00,37.62,38.22,37.46,38.05,444245.0,36.4974,37.0795,36.3422,36.9146,444245.0
2023-10-27 09:40:00,38.08,38.18,37.73,37.77,114845.0,36.9437,37.0407,36.6041,36.6429,114845.0
2023-10-27 09:50:00,37.77,38.08,37.73,37.98,111825.0,36.6429,36.9437,36.6041,36.8467,111825.0
2023-10-27 10:00:00,38.0,38.0,37.75,37.78,146510.0,36.8661,36.8661,36.6235,36.6526,146510.0
2023-10-27 10:10:00,37.82,37.92,37.76,37.85,52045.0,36.6914,36.7885,36.6332,36.7206,52045.0
2023-10-27 10:20:00,37.85,38.04,37.83,38.02,147175.0,36.7206,36.9049,36.7011,36.8855,147175.0
2023-10-27 10:30:00,38.04,38.04,37.81,37.88,207580.0,36.9049,36.9049,36.6817,36.7497,207580.0
2023-10-27 10:40:00,37.88,38.02,37.74,38.0,233840.0,36.7497,36.8855,36.6138,36.8661,233840.0
2023-10-27 10:50:00,38.02,38.22,38.0,38.22,241725.0,36.8855,37.0795,36.8661,37.0795,241725.0
2023-10-27 11:00:00,38.2,38.39,38.2,38.3,149790.0,37.0601,37.2444,37.0601,37.1571,149790.0
2023-10-27 11:10:00,38.31,38.44,38.23,38.44,110580.0,37.1668,37.2929,37.0892,37.2929,110580.0
2023-10-27 11:20:00,38.43,38.47,38.36,38.39,194935.0,37.2832,37.3221,37.2153,37.2444,194935.0
2023-10-27 11:30:00,38.4,38.4,38.14,38.15,84560.0,37.2541,37.2541,37.0019,37.0116,84560.0
2023-10-27 11:40:00,38.15,38.15,38.0,38.03,86035.0,37.0116,37.0116,36.8661,36.8952,86035.0
2023-10-27 11:50:00,38.0,38.07,37.91,37.96,97015.0,36.8661,36.934,36.7788,36.8273,97015.0
2023-10-27 12:00:00,37.95,37.95,37.83,37.84,59210.0,36.8176,36.8176,36.7011,36.7108,59210.0
2023-10-27 12:10:00,37.85,37.89,37.79,37.86,67580.0,36.7206,36.7594,36.6623,36.7303,67580.0
2023-10-27 12:20:00,37.87,37.94,37.78,37.84,93125.0,36.74,36.8079,36.6526,36.7108,93125.0
2023-10-27 12:30:00,37.85,37.91,37.79,37.89,64755.0,36.7206,36.7788,36.6623,36.7594,64755.0
2023-10-27 12:40:00,37.9,37.92,37.81,37.83,45290.0,36.7691,36.7885,36.6817,36.7011,45290.0
2023-10-27 12:50:00,37.83,37.84,37.75,37.81,38765.0,36.7011,36.7108,36.6235,36.6817,38765.0
2023-10-27 13:00:00,37.81,37.84,37.76,37.8,113180.0,36.6817,36.7108,36.6332,36.672,113180.0
2023-10-27 13:10:00,37.81,37.82,37.75,37.79,83170.0,36.6817,36.6914,36.6235,36.6623,83170.0
2023-10-27 13:20:00,37.77,37.87,37.76,37.8,112760.0,36.6429,36.74,36.6332,36.672,112760.0
2023-10-27 13:30:00,37.8,37.82,37.72,37.75,125645.0,36.672,36.6914,36.5944,36.6235,125645.0
2023-10-27 13:40:00,37.72,37.72,37.6,37.66,77090.0,36.5944,36.5944,36.478,36.5362,77090.0
2023-10-27 13:50:00,37.69,37.73,37.64,37.7,71430.0,36.5653,36.6041,36.5168,36.575,71430.0
2023-10-27 14:00:00,37.72,37.72,37.52,37.64,216905.0,36.5944,36.5944,36.4004,36.5168,216905.0
2023-10-27 14:10:00,37.63,37.71,37.59,37.66,76835.0,36.5071,36.5847,36.4683,36.5362,76835.0
2023-10-27 14:20:00,37.66,37.66,37.55,37.56,81205.0,36.5362,36.5362,36.4295,36.4392,81205.0
2023-10-27 14:30:00,37.57,37.71,37.56,37.68,52365.0,36.4489,36.5847,36.4392,36.5556,52365.0
2023-10-27 14:40:00,37.69,37.69,37.61,37.65,181635.0,36.5653,36.5653,36.4877,36.5265,181635.0
2023-10-27 14:50:00,37.66,37.67,37.57,37.62,151950.0,36.5362,36.5459,36.4489,36.4974,151950.0
2023-10-27 15:00:00,37.61,37.68,37.61,37.64,98745.0,36.4877,36.5556,36.4877,36.5168,98745.0
2023-10-27 15:10:00,37.64,37.66,37.56,37.57,82245.0,36.5168,36.5362,36.4392,36.4489,82245.0
2023-10-27 15:20:00,37.57,37.65,37.55,37.61,121365.0,36.4489,36.5265,36.4295,36.4877,121365.0
2023-10-27 15:30:00,37.6,37.65,37.48,37.49,260215.0,36.478,36.5265,36.3616,36.3713,260215.0
2023-10-27 15:40:00,37.49,37.56,37.4,37.52,402330.0,36.3713,36.4392,36.284,36.4004,402330.0
2023-10-27 15:50:00,37.53,37.61,37.49,37.58,844760.0,36.4101,36.4877,36.3713,36.4586,844760.0
2023-10-30 09:30:00,37.93,38.39,37.87,37.99,132860.0,36.7982,37.2444,36.74,36.8564,132860.0
2023-10-30 09:40:00,37.94,38.08,37.77,37.9,119595.0,36.8079,36.9437,36.6429,36.7691,119595.0
2023-10-30 09:50:00,37.9,37.92,37.49,37.52,75970.0,36.7691,36.7885,36.3713,36.4004,75970.0
2023-10-30 10:00:00,37.57,37.66,37.41,37.47,84830.0,36.4489,36.5362,36.2937,36.3519,84830.0
2023-10-30 10:10:00,37.48,37.48,37.26,37.42,84620.0,36.3616,36.3616,36.1482,36.3034,84620.0
2023-10-30 10:20:00,37.43,37.5,37.39,37.47,47840.0,36.3131,36.381,36.2743,36.3519,47840.0
2023-10-30 10:30:00,37.47,37.51,37.36,37.51,68160.0,36.3519,36.3907,36.2452,36.3907,68160.0
2023-10-30 10:40:00,37.51,37.6,37.5,37.53,62325.0,36.3907,36.478,36.381,36.4101,62325.0
2023-10-30 10:50:00,37.53,37.61,37.41,37.43,45285.0,36.4101,36.4877,36.2937,36.3131,45285.0
2023-10-30 11:00:00,37.47,37.59,37.46,37.58,68760.0,36.3519,36.4683,36.3422,36.4586,68760.0
2023-10-30 11:10:00,37.58,37.65,37.51,37.51,52980.0,36.4586,36.5265,36.3907,36.3907,52980.0
2023-10-30 11:20:00,37.45,37.61,37.43,37.55,32635.0,36.3325,36.4877,36.3131,36.4295,32635.0
2023-10-30 11:30:00,37.57,37.62,37.55,37.59,58400.0,36.4489,36.4974,36.4295,36.4683,58400.0
2023-10-30 11:40:00,37.58,37.63,37.5,37.52,67375.0,36.4586,36.5071,36.381,36.4004,67375.0
2023-10-30 11:50:00,37.48,37.51,37.43,37.5,38565.0,36.3616,36.3907,36.3131,36.381,38565.0
2023-10-30 12:00:00,37.47,37.5,37.38,37.4,54450.0,36.3519,36.381,36.2646,36.284,54450.0
2023-10-30 12:10:00,37.42,37.46,37.36,37.37,39570.0,36.3034,36.3422,36.2452,36.2549,39570.0
2023-10-30 12:20:00,37.37,37.38,37.33,37.37,37975.0,36.2549,36.2646,36.2161,36.2549,37975.0
2023-10-30 12:30:00,37.35,37.4,37.33,37.33,30580.0,36.2355,36.284,36.2161,36.2161,30580.0
2023-10-30 12:40:00,37.32,37.33,37.21,37.33,107870.0,36.2064,36.2161,36.0996,36.2161,107870.0
2023-10-30 12:50:00,37.33,37.36,37.24,37.35,53265.0,36.2161,36.2452,36.1288,36.2355,53265.0
2023-10-30 13:00:00,37.38,37.5,37.37,37.48,37260.0,36.2646,36.381,36.2549,36.3616,37260.0
2023-10-30 13:10:00,37.48,37.56,37.45,37.52,50415.0,36.3616,36.4392,36.3325,36.4004,50415.0
2023-10-30 13:20:00,37.5,37.82,37.49,37.79,146265.0,36.381,36.6914,36.3713,36.6623,146265.0
2023-10-30 13:30:00,37.81,37.93,37.75,37.93,80310.0,36.6817,36.7982,36.6235,36.7982,80310.0
2023-10-30 13:40:00,37.96,37.98,37.9,37.98,54325.0,36.8273,36.8467,36.7691,36.8467,54325.0
2023-10-30 13:50:00,37.98,38.0,37.95,37.99,164310.0,36.8467,36.8661,36.8176,36.8564,164310.0
2023-10-30 14:00:00,37.99,38.01,37.97,37.99,117840.0,36.8564,36.8758,36.837,36.8564,117840.0
2023-10-30 14:10:00,38.01,38.01,37.89,37.95,63620.0,36.8758,36.8758,36.7594,36.8176,63620.0
2023-10-30 14:20:00,37.94,38.16,37.94,38.15,96790.0,36.8079,37.0213,36.8079,37.0116,96790.0
2023-10-30 14:30:00,38.14,38.21,38.12,38.16,59765.0,37.0019,37.0698,36.9825,37.0213,59765.0
2023-10-30 14:40:00,38.15,38.18,38.08,38.12,60025.0,37.0116,37.0407,36.9437,36.9825,60025.0
2023-10-30 14:50:00,38.11,38.12,38.02,38.03,89960.0,36.9728,36.9825,36.8855,36.8952,89960.0
2023-10-30 15:00:00,38.02,38.12,37.99,38.12,160615.0,36.8855,36.9825,36.8564,36.9825,160615.0
2023-10-30 15:10:00,38.12,38.24,38.12,38.24,128200.0,36.9825,37.0989,36.9825,37.0989,128200.0
2023-10-30 15:20:00,38.24,38.31,38.21,38.29,82330.0,37.0989,37.1668,37.0698,37.1474,82330.0
2023-10-30 15:30:00,38.27,38.38,38.25,38.38,143335.0,37.128,37.2347,37.1086,37.2347,143335.0
2023-10-30 15:40:00,38.38,38.39,38.31,38.34,168955.0,37.2347,37.2444,37.1668,37.1959,168955.0
2023-10-30 15:50:00,38.35,38.37,38.22,38.23,688795.0,37.2056,37.225,37.0795,37.0892,688795.0
2023-10-31 09:30:00,38.21,38.35,38.09,38.29,85645.0,37.0698,37.2056,36.9534,37.1474,85645.0
2023-10-31 09:40:00,38.28,38.35,38.2,38.2,12820.0,37.1377,37.2056,37.0601,37.0601,12820.0
2023-10-31 09:50:00,38.13,38.26,38.04,38.24,33210.0,36.9922,37.1183,36.9049,37.0989,33210.0
2023-10-31 10:00:00,38.24,38.24,38.13,38.18,62145.0,37.0989,37.0989,36.9922,37.0407,62145.0
2023-10-31 10:10:00,38.19,38.36,38.18,38.24,30695.0,37.0504,37.2153,37.0407,37.0989,30695.0
2023-10-31 10:20:00,38.21,38.22,38.1,38.11,31860.0,37.0698,37.0795,36.9631,36.9728,31860.0
2023-10-31 10:30:00,38.12,38.16,38.09,38.12,20595.0,36.9825,37.0213,36.9534,36.9825,20595.0
2023-10-31 10:40:00,38.12,38.18,38.09,38.17,23005.0,36.9825,37.0407,36.9534,37.031,23005.0
2023-10-31 10:50:00,38.16,38.3,38.16,38.28,19855.0,37.0213,37.1571,37.0213,37.1377,19855.0
2023-10-31 11:00:00,38.28,38.31,38.15,38.17,35810.0,37.1377,37.1668,37.0116,37.031,35810.0
2023-10-31 11:10:00,38.17,38.23,38.13,38.17,36615.0,37.031,37.0892,36.9922,37.031,36615.0
2023-10-31 11:20:00,38.18,38.24,38.15,38.21,30595.0,37.0407,37.0989,37.0116,37.0698,30595.0
2023-10-31 11:30:00,38.21,38.27,38.21,38.25,15420.0,37.0698,37.128,37.0698,37.1086,15420.0
2023-10-31 11:40:00,38.25,38.3,38.23,38.28,30010.0,37.1086,37.1571,37.0892,37.1377,30010.0
2023-10-31 11:50:00,38.26,38.37,38.21,38.37,17730.0,37.1183,37.225,37.0698,37.225,17730.0
2023-10-31 12:00:00,38.37,38.39,38.31,38.33,20015.0,37.225,37.2444,37.1668,37.1862,20015.0
2023-10-31 12:10:00,38.34,38.35,38.25,38.26,31265.0,37.1959,37.2056,37.1086,37.1183,31265.0
2023-10-31 12:20:00,38.26,38.38,38.24,38.32,30770.0,37.1183,37.2347,37.0989,37.1765,30770.0
2023-10-31 12:30:00,38.35,38.38,38.29,38.38,24400.0,37.2056,37.2347,37.1474,37.2347,24400.0
2023-10-31 12:40:00,38.37,38.43,38.31,38.35,26195.0,37.225,37.2832,37.1668,37.2056,26195.0
2023-10-31 12:50:00,38.37,38.37,38.32,38.35,10385.0,37.225,37.225,37.1765,37.2056,10385.0
2023-10-31 13:00:00,38.38,38.39,38.35,38.37,25160.0,37.2347,37.2444,37.2056,37.225,25160.0
2023-10-31 13:10:00,38.36,38.36,38.29,38.31,9815.0,37.2153,37.2153,37.1474,37.1668,9815.0
2023-10-31 13:20:00,38.31,38.38,38.3,38.37,32930.0,37.1668,37.2347,37.1571,37.225,32930.0
2023-10-31 13:30:00,38.39,38.39,38.34,38.38,24295.0,37.2444,37.2444,37.1959,37.2347,24295.0
2023-10-31 13:40:00,38.37,38.45,38.36,38.45,29480.0,37.225,37.3026,37.2153,37.3026,29480.0
2023-10-31 13:50:00,38.45,38.48,38.42,38.48,18780.0,37.3026,37.3318,37.2735,37.3318,18780.0
2023-10-31 14:00:00,38.48,38.56,38.48,38.53,47315.0,37.3318,37.4094,37.3318,37.3803,47315.0
2023-10-31 14:10:00,38.54,38.59,38.49,38.55,101025.0,37.39,37.4385,37.3415,37.3997,101025.0
2023-10-31 14:20:00,38.53,38.64,38.46,38.46,62740.0,37.3803,37.487,37.3123,37.3123,62740.0
2023-10-31 14:30:00,38.46,38.53,38.46,38.52,18890.0,37.3123,37.3803,37.3123,37.3706,18890.0
2023-10-31 14:40:00,38.54,38.56,38.5,38.56,52995.0,37.39,37.4094,37.3512,37.4094,52995.0
2023-10-31 14:50:00,38.54,38.62,38.5,38.57,55990.0,37.39,37.4676,37.3512,37.4191,55990.0
2023-10-31 15:00:00,38.59,38.63,38.57,38.62,22060.0,37.4385,37.4773,37.4191,37.4676,22060.0
2023-10-31 15:10:00,38.62,38.63,38.52,38.59,48850.0,37.4676,37.4773,37.3706,37.4385,48850.0
2023-10-31 15:20:00,38.58,38.65,38.57,38.62,93420.0,37.4288,37.4967,37.4191,37.4676,93420.0
2023-10-31 15:30:00,38.63,38.63,38.49,38.51,56170.0,37.4773,37.4773,37.3415,37.3609,56170.0
2023-10-31 15:40:00,38.49,38.57,38.49,38.56,66780.0,37.3415,37.4191,37.3415,37.4094,66780.0
2023-10-31 15:50:00,38.55,38.57,38.49,38.51,508535.0,37.3997,37.4191,37.3415,37.3609,508535.0
2023-11-01 09:30:00,38.37,38.47,37.9,37.9,89485.0,37.225,37.3221,36.7691,36.7691,89485.0
2023-11-01 09:40:00,37.95,38.03,37.81,37.98,28450.0,36.8176,36.8952,36.6817,36.8467,28450.0
2023-11-01 09:50:00,38.0,38.18,37.94,38.11,47715.0,36.8661,37.0407,36.8079,36.9728,47715.0
2023-11-01 10:00:00,38.15,38.19,37.98,38.03,76225.0,37.0116,37.0504,36.8467,36.8952,76225.0
2023-11-01 10:10:00,38.01,38.02,37.91,38.02,43620.0,36.8758,36.8855,36.7788,36.8855,43620.0
2023-11-01 10:20:00,38.02,38.04,37.94,37.99,32575.0,36.8855,36.9049,36.8079,36.8564,32575.0
2023-11-01 10:30:00,38.01,38.04,37.94,37.97,37210.0,36.8758,36.9049,36.8079,36.837,37210.0
2023-11-01 10:40:00,37.99,38.08,37.93,37.93,42530.0,36.8564,36.9437,36.7982,36.7982,42530.0
2023-11-01 10:50:00,37.92,37.99,37.9,37.99,35730.0,36.7885,36.8564,36.7691,36.8564,35730.0
2023-11-01 11:00:00,38.0,38.01,37.94,37.94,40360.0,36.8661,36.8758,36.8079,36.8079,40360.0
2023-11-01 11:10:00,37.9,37.91,37.82,37.9,70535.0,36.7691,36.7788,36.6914,36.7691,70535.0
2023-11-01 11:20:00,37.91,38.01,37.91,38.01,21400.0,36.7788,36.8758,36.7788,36.8758,21400.0
2023-11-01 11:30:00,38.01,38.07,38.0,38.03,24835.0,36.8758,36.934,36.8661,36.8952,24835.0
2023-11-01 11:40:00,38.01,38.13,37.95,38.12,38695.0,36.8758,36.9922,36.8176,36.9825,38695.0
2023-11-01 11:50:00,38.11,38.19,38.09,38.13,55215.0,36.9728,37.0504,36.9534,36.9922,55215.0
2023-11-01 12:00:00,38.11,38.11,38.05,38.07,60700.0,36.9728,36.9728,36.9146,36.934,60700.0
2023-11-01 12:10:00,38.08,38.1,37.99,38.01,33320.0,36.9437,36.9631,36.8564,36.8758,33320.0
2023-11-01 12:20:00,38.01,38.05,37.97,37.99,40015.0,36.8758,36.9146,36.837,36.8564,40015.0
2023-11-01 12:30:00,37.99,38.07,37.97,38.03,45755.0,36.8564,36.934,36.837,36.8952,45755.0
2023-11-01 12:40:00,38.02,38.07,37.93,38.06,40070.0,36.8855,36.934,36.7982,36.9243,40070.0
2023-11-01 12:50:00,38.05,38.06,37.97,37.98,41980.0,36.9146,36.9243,36.837,36.8467,41980.0
2023-11-01 13:00:00,37.97,38.04,37.97,38.03,33080.0,36.837,36.9049,36.837,36.8952,33080.0
2023-11-01 13:10:00,38.04,38.1,38.04,38.04,24700.0,36.9049,36.9631,36.9049,36.9049,24700.0
2023-11-01 13:20:00,38.06,38.06,37.94,37.96,48220.0,36.9243,36.9243,36.8079,36.8273,48220.0
2023-11-01 13:30:00,37.96,37.96,37.84,37.86,73685.0,36.8273,36.8273,36.7108,36.7303,73685.0
2023-11-01 13:40:00,37.86,37.9,37.8,37.85,25750.0,36.7303,36.7691,36.672,36.7206,25750.0
2023-11-01 13:50:00,37.86,37.89,37.84,37.88,17840.0,36.7303,36.7594,36.7108,36.7497,17840.0
2023-11-01 14:00:00,37.86,37.92,37.77,37.79,56135.0,36.7303,36.7885,36.6429,36.6623,56135.0
2023-11-01 14:10:00,37.79,37.79,37.66,37.72,70815.0,36.6623,36.6623,36.5362,36.5944,70815.0
2023-11-01 14:20:00,37.73,37.83,37.72,37.83,29730.0,36.6041,36.7011,36.5944,36.7011,29730.0
2023-11-01 14:30:00,37.84,37.89,37.73,37.83,117090.0,36.7108,36.7594,36.6041,36.7011,117090.0
2023-11-01 14:40:00,37.85,37.85,37.61,37.67,67740.0,36.7206,36.7206,36.4877,36.5459,67740.0
2023-11-01 14:50:00,37.67,37.85,37.66,37.85,61005.0,36.5459,36.7206,36.5362,36.7206,61005.0
2023-11-01 15:00:00,37.85,37.97,37.84,37.88,63030.0,36.7206,36.837,36.7108,36.7497,63030.0
2023-11-01 15:10:00,37.89,37.92,37.85,37.87,93215.0,36.7594,36.7885,36.7206,36.74,93215.0
2023-11-01 15:20:00,37.88,38.03,37.86,38.02,108215.0,36.7497,36.8952,36.7303,36.8855,108215.0
2023-11-01 15:30:00,38.01,38.07,37.97,38.02,107670.0,36.8758,36.934,36.837,36.8855,107670.0
2023-11-01 15:40:00,38.02,38.06,37.98,38.05,86400.0,36.8855,36.9243,36.8467,36.9146,86400.0
2023-11-01 15:50:00,38.04,38.18,38.02,38.12,436975.0,36.9049,37.0407,36.8855,36.9825,436975.0
2023-11-02 09:30:00,38.47,38.75,38.28,38.68,118055.0,37.3221,37.5937,37.1377,37.5258,118055.0
2023-11-02 09:40:00,38.64,38.87,38.59,38.87,41325.0,37.487,37.7101,37.4385,37.7101,41325.0
2023-11-02 09:50:00,38.87,39.06,38.87,39.03,54290.0,37.7101,37.8944,37.7101,37.8653,54290.0
2023-11-02 10:00:00,39.03,39.09,38.96,39.02,250720.0,37.8653,37.9235,37.7974,37.8556,250720.0
2023-11-02 10:10:00,39.03,39.04,38.95,39.0,70185.0,37.8653,37.875,37.7877,37.8362,70185.0
2023-11-02 10:20:00,39.0,39.04,38.88,39.01,81880.0,37.8362,37.875,37.7198,37.8459,81880.0
2023-11-02 10:30:00,39.03,39.15,39.01,39.1,58095.0,37.8653,37.9818,37.8459,37.9333,58095.0
2023-11-02 10:40:00,39.1,39.18,39.1,39.14,33990.0,37.9333,38.0109,37.9333,37.9721,33990.0
2023-11-02 10:50:00,39.14,39.21,39.1,39.19,48270.0,37.9721,38.04,37.9333,38.0206,48270.0
2023-11-02 11:00:00,39.19,39.24,39.14,39.22,51700.0,38.0206,38.0691,37.9721,38.0497,51700.0
2023-11-02 11:10:00,39.22,39.23,39.16,39.21,35270.0,38.0497,38.0594,37.9915,38.04,35270.0
2023-11-02 11:20:00,39.24,39.27,39.17,39.17,50505.0,38.0691,38.0982,38.0012,38.0012,50505.0
2023-11-02 11:30:00,39.15,39.16,39.02,39.03,104500.0,37.9818,37.9915,37.8556,37.8653,104500.0
2023-11-02 11:40:00,39.0,39.06,38.92,39.01,49815.0,37.8362,37.8944,37.7586,37.8459,49815.0
2023-11-02 11:50:00,39.03,39.15,39.03,39.07,44090.0,37.8653,37.9818,37.8653,37.9041,44090.0
2023-11-02 12:00:00,39.06,39.09,39.03,39.03,35780.0,37.8944,37.9235,37.8653,37.8653,35780.0
2023-11-02 12:10:00,39.03,39.17,39.02,39.15,29650.0,37.8653,38.0012,37.8556,37.9818,29650.0
2023-11-02 12:20:00,39.15,39.2,39.08,39.1,50505.0,37.9818,38.0303,37.9138,37.9333,50505.0
2023-11-02 12:30:00,39.1,39.18,39.1,39.13,63670.0,37.9333,38.0109,37.9333,37.9624,63670.0
2023-11-02 12:40:00,39.14,39.23,39.08,39.23,38000.0,37.9721,38.0594,37.9138,38.0594,38000.0
2023-11-02 12:50:00,39.24,39.26,39.14,39.14,51080.0,38.0691,38.0885,37.9721,37.9721,51080.0
2023-11-02 13:00:00,39.14,39.24,39.14,39.24,51005.0,37.9721,38.0691,37.9721,38.0691,51005.0
2023-11-02 13:10:00,39.23,39.31,39.22,39.31,45650.0,38.0594,38.137,38.0497,38.137,45650.0
2023-11-02 13:20:00,39.3,39.3,39.23,39.25,47095.0,38.1273,38.1273,38.0594,38.0788,47095.0
2023-11-02 13:30:00,39.25,39.27,39.17,39.22,46325.0,38.0788,38.0982,38.0012,38.0497,46325.0
2023-11-02 13:40:00,39.22,39.24,39.21,39.24,51040.0,38.0497,38.0691,38.04,38.0691,51040.0
2023-11-02 13:50:00,39.24,39.25,39.2,39.21,50885.0,38.0691,38.0788,38.0303,38.04,50885.0
2023-11-02 14:00:00,39.23,39.23,39.16,39.2,54180.0,38.0594,38.0594,37.9915,38.0303,54180.0
2023-11-02 14:10:00,39.2,39.21,39.1,39.1,44365.0,38.0303,38.04,37.9333,37.9333,44365.0
2023-11-02 14:20:00,39.1,39.15,39.09,39.1,56735.0,37.9333,37.9818,37.9235,37.9333,56735.0
2023-11-02 14:30:00,39.11,39.14,39.08,39.11,87210.0,37.943,37.9721,37.9138,37.943,87210.0
2023-11-02 14:40:00,39.13,39.14,39.06,39.12,62990.0,37.9624,37.9721,37.8944,37.9527,62990.0
2023-11-02 14:50:00,39.12,39.12,39.0,39.05,54370.0,37.9527,37.9527,37.8362,37.8847,54370.0
2023-11-02 15:00:00,39.05,39.08,39.03,39.07,41990.0,37.8847,37.9138,37.8653,37.9041,41990.0
2023-11-02 15:10:00,39.05,39.08,39.0,39.01,80780.0,37.8847,37.9138,37.8362,37.8459,80780.0
2023-11-02 15:20:00,38.99,39.01,38.93,38.98,71710.0,37.8265,37.8459,37.7683,37.8168,71710.0
2023-11-02 15:30:00,38.98,39.02,38.96,39.0,98620.0,37.8168,37.8556,37.7974,37.8362,98620.0
2023-11-02 15:40:00,39.01,39.02,38.96,39.0,135760.0,37.8459,37.8556,37.7974,37.8362,135760.0
2023-11-02 15:50:00,38.98,39.06,38.98,39.01,423590.0,37.8168,37.8944,37.8168,37.8459,423590.0
2023-11-03 09:30:00,39.45,39.79,39.42,39.61,162430.0,38.2728,38.6027,38.2437,38.428,162430.0
2023-11-03 09:40:00,39.61,39.73,39.6,39.67,44445.0,38.428,38.5445,38.4183,38.4862,44445.0
2023-11-03 09:50:00,39.67,39.74,39.6,39.67,35350.0,38.4862,38.5542,38.4183,38.4862,35350.0
2023-11-03 10:00:00,39.7,39.7,39.49,39.49,24695.0,38.5153,38.5153,38.3116,38.3116,24695.0
2023-11-03 10:10:00,39.5,39.64,39.48,39.62,35955.0,38.3213,38.4571,38.3019,38.4377,35955.0
2023-11-03 10:20:00,39.64,39.69,39.6,39.65,38330.0,38.4571,38.5056,38.4183,38.4668,38330.0
2023-11-03 10:30:00,39.63,39.68,39.51,39.51,72825.0,38.4474,38.4959,38.331,38.331,72825.0
2023-11-03 10:40:00,39.48,39.61,39.48,39.56,31740.0,38.3019,38.428,38.3019,38.3795,31740.0
2023-11-03 10:50:00,39.55,39.6,39.44,39.47,42030.0,38.3698,38.4183,38.2631,38.2922,42030.0
2023-11-03 11:00:00,39.47,39.47,39.36,39.36,103005.0,38.2922,38.2922,38.1855,38.1855,103005.0
2023-11-03 11:10:00,39.36,39.39,39.29,39.35,347145.0,38.1855,38.2146,38.1176,38.1758,347145.0
2023-11-03 11:20:00,39.36,39.38,39.3,39.32,167585.0,38.1855,38.2049,38.1273,38.1467,167585.0
2023-11-03 11:30:00,39.32,39.44,39.29,39.44,159220.0,38.1467,38.2631,38.1176,38.2631,159220.0
2023-11-03 11:40:00,39.4,39.41,39.33,39.38,59470.0,38.2243,38.234,38.1564,38.2049,59470.0
2023-11-03 11:50:00,39.38,39.55,39.38,39.53,24030.0,38.2049,38.3698,38.2049,38.3504,24030.0
2023-11-03 12:00:00,39.56,39.64,39.46,39.5,33370.0,38.3795,38.4571,38.2825,38.3213,33370.0
2023-11-03 12:10:00,39.6,39.71,39.58,39.63,39400.0,38.4183,38.525,38.3989,38.4474,39400.0
2023-11-03 12:20:00,39.62,39.65,39.55,39.64,24605.0,38.4377,38.4668,38.3698,38.4571,24605.0
2023-11-03 12:30:00,39.64,39.65,39.51,39.54,43575.0,38.4571,38.4668,38.331,38.3601,43575.0
2023-11-03 12:40:00,39.52,39.64,39.51,39.55,56290.0,38.3407,38.4571,38.331,38.3698,56290.0
2023-11-03 12:50:00,39.56,39.62,39.52,39.59,112260.0,38.3795,38.4377,38.3407,38.4086,112260.0
2023-11-03 13:00:00,39.58,39.66,39.57,39.65,21605.0,38.3989,38.4765,38.3892,38.4668,21605.0
2023-11-03 13:10:00,39.65,39.68,39.61,39.64,66330.0,38.4668,38.4959,38.428,38.4571,66330.0
2023-11-03 13:20:00,39.64,39.65,39.59,39.62,54970.0,38.4571,38.4668,38.4086,38.4377,54970.0
2023-11-03 13:30:00,39.63,39.75,39.61,39.67,44435.0,38.4474,38.5639,38.428,38.4862,44435.0
2023-11-03 13:40:00,39.7,39.76,39.69,39.73,28370.0,38.5153,38.5736,38.5056,38.5445,28370.0
2023-11-03 13:50:00,39.73,39.79,39.73,39.77,26120.0,38.5445,38.6027,38.5445,38.5833,26120.0
2023-11-03 14:00:00,39.77,39.86,39.75,39.86,137930.0,38.5833,38.6706,38.5639,38.6706,137930.0
2023-11-03 14:10:00,39.87,39.97,39.85,39.94,89405.0,38.6803,38.7773,38.6609,38.7482,89405.0
2023-11-03 14:20:00,39.94,39.98,39.93,39.98,60875.0,38.7482,38.787,38.7385,38.787,60875.0
2023-11-03 14:30:00,39.97,39.99,39.95,39.98,24830.0,38.7773,38.7967,38.7579,38.787,24830.0
2023-11-03 14:40:00,39.99,40.03,39.98,40.0,64115.0,38.7967,38.8355,38.787,38.8064,64115.0
2023-11-03 14:50:00,40.01,40.05,40.0,40.04,22805.0,38.8161,38.8549,38.8064,38.8452,22805.0
2023-11-03 15:00:00,40.03,40.07,40.0,40.0,74090.0,38.8355,38.8743,38.8064,38.8064,74090.0
2023-11-03 15:10:00,39.99,39.99,39.86,39.86,42035.0,38.7967,38.7967,38.6706,38.6706,42035.0
2023-11-03 15:20:00,39.88,39.95,39.85,39.9,72105.0,38.69,38.7579,38.6609,38.7094,72105.0
2023-11-03 15:30:00,39.89,39.92,39.84,39.86,78075.0,38.6997,38.7288,38.6512,38.6706,78075.0
2023-11-03 15:40:00,39.88,39.92,39.84,39.85,113255.0,38.69,38.7288,38.6512,38.6609,113255.0
2023-11-03 15:50:00,39.83,39.88,39.77,39.86,558720.0,38.6415,38.69,38.5833,38.6706,558720.0
2023-11-06 09:30:00,39.82,39.92,39.71,39.77,64990.0,38.6318,38.7288,38.525,38.5833,64990.0
2023-11-06 09:40:00,39.74,39.86,39.7,39.85,102010.0,38.5542,38.6706,38.5153,38.6609,102010.0
2023-11-06 09:50:00,39.9,39.93,39.78,39.84,59510.0,38.7094,38.7385,38.593,38.6512,59510.0
2023-11-06 10:00:00,39.86,39.9,39.8,39.86,92870.0,38.6706,38.7094,38.6124,38.6706,92870.0
2023-11-06 10:10:00,39.86,39.92,39.82,39.91,81685.0,38.6706,38.7288,38.6318,38.7191,81685.0
2023-11-06 10:20:00,39.9,39.95,39.85,39.87,86285.0,38.7094,38.7579,38.6609,38.6803,86285.0
2023-11-06 10:30:00,39.87,40.02,39.85,39.99,59485.0,38.6803,38.8258,38.6609,38.7967,59485.0
2023-11-06 10:40:00,40.03,40.04,39.86,39.89,27045.0,38.8355,38.8452,38.6706,38.6997,27045.0
2023-11-06 10:50:00,39.86,39.86,39.75,39.8,66795.0,38.6706,38.6706,38.5639,38.6124,66795.0
2023-11-06 11:00:00,39.82,39.9,39.78,39.88,108835.0,38.6318,38.7094,38.593,38.69,108835.0
2023-11-06 11:10:00,39.87,39.87,39.71,39.75,49830.0,38.6803,38.6803,38.525,38.5639,49830.0
2023-11-06 11:20:00,39.75,39.75,39.67,39.7,30015.0,38.5639,38.5639,38.4862,38.5153,30015.0
2023-11-06 11:30:00,39.71,39.72,39.54,39.59,57490.0,38.525,38.5348,38.3601,38.4086,57490.0
2023-11-06 11:40:00,39.59,39.7,39.59,39.7,70785.0,38.4086,38.5153,38.4086,38.5153,70785.0
2023-11-06 11:50:00,39.72,39.73,39.67,39.7,44255.0,38.5348,38.5445,38.4862,38.5153,44255.0
2023-11-06 12:00:00,39.69,39.73,39.62,39.66,38640.0,38.5056,38.5445,38.4377,38.4765,38640.0
2023-11-06 12:10:00,39.64,39.71,39.62,39.7,57800.0,38.4571,38.525,38.4377,38.5153,57800.0
2023-11-06 12:20:00,39.7,39.7,39.64,39.66,39865.0,38.5153,38.5153,38.4571,38.4765,39865.0
2023-11-06 12:30:00,39.66,39.71,39.65,39.66,37010.0,38.4765,38.525,38.4668,38.4765,37010.0
2023-11-06 12:40:00,39.67,39.7,39.63,39.63,39955.0,38.4862,38.5153,38.4474,38.4474,39955.0
2023-11-06 12:50:00,39.63,39.7,39.6,39.69,37515.0,38.4474,38.5153,38.4183,38.5056,37515.0
2023-11-06 13:00:00,39.69,39.7,39.64,39.67,30255.0,38.5056,38.5153,38.4571,38.4862,30255.0
2023-11-06 13:10:00,39.67,39.7,39.64,39.66,26045.0,38.4862,38.5153,38.4571,38.4765,26045.0
2023-11-06 13:20:00,39.65,39.7,39.62,39.68,37975.0,38.4668,38.5153,38.4377,38.4959,37975.0
2023-11-06 13:30:00,39.65,39.71,39.62,39.7,34715.0,38.4668,38.525,38.4377,38.5153,34715.0
2023-11-06 13:40:00,39.7,39.71,39.65,39.65,33065.0,38.5153,38.525,38.4668,38.4668,33065.0
2023-11-06 13:50:00,39.65,39.69,39.59,39.66,34910.0,38.4668,38.5056,38.4086,38.4765,34910.0
2023-11-06 14:00:00,39.67,39.67,39.58,39.61,29810.0,38.4862,38.4862,38.3989,38.428,29810.0
2023-11-06 14:10:00,39.62,39.67,39.62,39.65,31650.0,38.4377,38.4862,38.4377,38.4668,31650.0
2023-11-06 14:20:00,39.66,39.68,39.62,39.62,27100.0,38.4765,38.4959,38.4377,38.4377,27100.0
2023-11-06 14:30:00,39.64,39.68,39.62,39.68,21465.0,38.4571,38.4959,38.4377,38.4959,21465.0
2023-11-06 14:40:00,39.69,39.71,39.66,39.66,53290.0,38.5056,38.525,38.4765,38.4765,53290.0
2023-11-06 14:50:00,39.67,39.69,39.66,39.68,16260.0,38.4862,38.5056,38.4765,38.4959,16260.0
2023-11-06 15:00:00,39.68,39.69,39.65,39.68,41595.0,38.4959,38.5056,38.4668,38.4959,41595.0
2023-11-06 15:10:00,39.69,39.76,39.68,39.73,71420.0,38.5056,38.5736,38.4959,38.5445,71420.0
2023-11-06 15:20:00,39.73,39.73,39.62,39.65,21890.0,38.5445,38.5445,38.4377,38.4668,21890.0
2023-11-06 15:30:00,39.64,39.71,39.64,39.69,37900.0,38.4571,38.525,38.4571,38.5056,37900.0
2023-11-06 15:40:00,39.67,39.72,39.65,39.72,75730.0,38.4862,38.5348,38.4668,38.5348,75730.0
2023-11-06 15:50:00,39.73,39.87,39.71,39.86,356130.0,38.5445,38.6803,38.525,38.6706,356130.0
2023-11-07 09:30:00,39.98,40.0,39.56,39.56,81065.0,38.787,38.8064,38.3795,38.3795,81065.0
2023-11-07 09:40:00,39.65,39.71,39.56,39.65,23010.0,38.4668,38.525,38.3795,38.4668,23010.0
2023-11-07 09:50:00,39.65,39.77,39.64,39.64,12755.0,38.4668,38.5833,38.4571,38.4571,12755.0
2023-11-07 10:00:00,39.62,39.81,39.58,39.6,108490.0,38.4377,38.6221,38.3989,38.4183,108490.0
2023-11-07 10:10:00,39.58,39.64,39.52,39.64,36100.0,38.3989,38.4571,38.3407,38.4571,36100.0
2023-11-07 10:20:00,39.64,39.84,39.64,39.84,44055.0,38.4571,38.6512,38.4571,38.6512,44055.0
2023-11-07 10:30:00,39.8,39.89,39.79,39.82,50815.0,38.6124,38.6997,38.6027,38.6318,50815.0
2023-11-07 10:40:00,39.83,39.91,39.81,39.85,44060.0,38.6415,38.7191,38.6221,38.6609,44060.0
2023-11-07 10:50:00,39.84,39.86,39.76,39.8,82120.0,38.6512,38.6706,38.5736,38.6124,82120.0
2023-11-07 11:00:00,39.8,39.81,39.63,39.67,108880.0,38.6124,38.6221,38.4474,38.4862,108880.0
2023-11-07 11:10:00,39.67,39.73,39.67,39.73,8500.0,38.4862,38.5445,38.4862,38.5445,8500.0
2023-11-07 11:20:00,39.71,39.74,39.67,39.69,14780.0,38.525,38.5542,38.4862,38.5056,14780.0
2023-11-07 11:30:00,39.69,39.81,39.69,39.78,46335.0,38.5056,38.6221,38.5056,38.593,46335.0
2023-11-07 11:40:00,39.79,39.81,39.75,39.77,29695.0,38.6027,38.6221,38.5639,38.5833,29695.0
2023-11-07 11:50:00,39.77,39.78,39.7,39.78,33300.0,38.5833,38.593,38.5153,38.593,33300.0
2023-11-07 12:00:00,39.79,39.79,39.7,39.7,34930.0,38.6027,38.6027,38.5153,38.5153,34930.0
2023-11-07 12:10:00,39.7,39.72,39.65,39.69,58330.0,38.5153,38.5348,38.4668,38.5056,58330.0
2023-11-07 12:20:00,39.68,39.78,39.68,39.73,26465.0,38.4959,38.593,38.4959,38.5445,26465.0
2023-11-07 12:30:00,39.68,39.75,39.67,39.72,31905.0,38.4959,38.5639,38.4862,38.5348,31905.0
2023-11-07 12:40:00,39.73,39.77,39.71,39.75,46470.0,38.5445,38.5833,38.525,38.5639,46470.0
2023-11-07 12:50:00,39.77,39.78,39.72,39.78,33985.0,38.5833,38.593,38.5348,38.593,33985.0
2023-11-07 13:00:00,39.77,39.84,39.73,39.84,48200.0,38.5833,38.6512,38.5445,38.6512,48200.0
2023-11-07 13:10:00,39.82,39.82,39.72,39.72,12290.0,38.6318,38.6318,38.5348,38.5348,12290.0
2023-11-07 13:20:00,39.73,39.79,39.72,39.75,17025.0,38.5445,38.6027,38.5348,38.5639,17025.0
2023-11-07 13:30:00,39.73,39.8,39.71,39.78,43360.0,38.5445,38.6124,38.525,38.593,43360.0
2023-11-07 13:40:00,39.79,39.79,39.75,39.75,18150.0,38.6027,38.6027,38.5639,38.5639,18150.0
2023-11-07 13:50:00,39.76,39.78,39.71,39.73,21800.0,38.5736,38.593,38.525,38.5445,21800.0
2023-11-07 14:00:00,39.73,39.81,39.7,39.81,36675.0,38.5445,38.6221,38.5153,38.6221,36675.0
2023-11-07 14:10:00,39.8,39.81,39.72,39.75,32450.0,38.6124,38.6221,38.5348,38.5639,32450.0
2023-11-07 14:20:00,39.73,39.75,39.68,39.68,15880.0,38.5445,38.5639,38.4959,38.4959,15880.0
2023-11-07 14:30:00,39.68,39.71,39.63,39.65,40345.0,38.4959,38.525,38.4474,38.4668,40345.0
2023-11-07 14:40:00,39.65,39.7,39.65,39.7,19220.0,38.4668,38.5153,38.4668,38.5153,19220.0
2023-11-07 14:50:00,39.7,39.71,39.64,39.67,51810.0,38.5153,38.525,38.4571,38.4862,51810.0
2023-11-07 15:00:00,39.67,39.7,39.66,39.68,56950.0,38.4862,38.5153,38.4765,38.4959,56950.0
2023-11-07 15:10:00,39.67,39.79,39.67,39.76,21810.0,38.4862,38.6027,38.4862,38.5736,21810.0
2023-11-07 15:20:00,39.76,39.8,39.74,39.76,44255.0,38.5736,38.6124,38.5542,38.5736,44255.0
2023-11-07 15:30:00,39.77,39.86,39.77,39.83,42220.0,38.5833,38.6706,38.5833,38.6415,42220.0
2023-11-07 15:40:00,39.84,39.89,39.82,39.85,51475.0,38.6512,38.6997,38.6318,38.6609,51475.0
2023-11-07 15:50:00,39.85,39.86,39.78,39.82,246045.0,38.6609,38.6706,38.593,38.6318,246045.0
2023-11-08 09:30:00,39.94,40.01,39.89,39.99,67035.0,38.7482,38.8161,38.6997,38.7967,67035.0
2023-11-08 09:40:00,39.96,40.31,39.94,40.31,53375.0,38.7676,39.1071,38.7482,39.1071,53375.0
2023-11-08 09:50:00,40.27,40.39,40.27,40.38,67175.0,39.0683,39.1848,39.0683,39.1751,67175.0
2023-11-08 10:00:00,40.35,40.41,40.32,40.41,54355.0,39.146,39.2042,39.1168,39.2042,54355.0
2023-11-08 10:10:00,40.43,40.49,40.35,40.48,81090.0,39.2236,39.2818,39.146,39.2721,81090.0
2023-11-08 10:20:00,40.48,40.69,40.48,40.59,304035.0,39.2721,39.4758,39.2721,39.3788,304035.0
2023-11-08 10:30:00,40.6,40.63,40.53,40.59,144685.0,39.3885,39.4176,39.3206,39.3788,144685.0
2023-11-08 10:40:00,40.59,40.59,40.34,40.34,73115.0,39.3788,39.3788,39.1362,39.1362,73115.0
2023-11-08 10:50:00,40.36,40.36,40.19,40.19,91360.0,39.1557,39.1557,38.9907,38.9907,91360.0
2023-11-08 11:00:00,40.19,40.19,39.97,40.07,52465.0,38.9907,38.9907,38.7773,38.8743,52465.0
2023-11-08 11:10:00,40.07,40.09,39.99,39.99,46545.0,38.8743,38.8937,38.7967,38.7967,46545.0
2023-11-08 11:20:00,40.04,40.05,40.0,40.05,10000.0,38.8452,38.8549,38.8064,38.8549,10000.0
2023-11-08 11:30:00,40.05,40.07,39.92,39.93,29965.0,38.8549,38.8743,38.7288,38.7385,29965.0
2023-11-08 11:40:00,39.91,39.96,39.85,39.89,75690.0,38.7191,38.7676,38.6609,38.6997,75690.0
2023-11-08 11:50:00,39.9,39.9,39.69,39.73,50620.0,38.7094,38.7094,38.5056,38.5445,50620.0
2023-11-08 12:00:00,39.73,39.74,39.55,39.58,32960.0,38.5445,38.5542,38.3698,38.3989,32960.0
2023-11-08 12:10:00,39.59,39.65,39.59,39.62,43460.0,38.4086,38.4668,38.4086,38.4377,43460.0
2023-11-08 12:20:00,39.6,39.7,39.6,39.69,47610.0,38.4183,38.5153,38.4183,38.5056,47610.0
2023-11-08 12:30:00,39.68,39.69,39.64,39.65,34060.0,38.4959,38.5056,38.4571,38.4668,34060.0
2023-11-08 12:40:00,39.64,39.65,39.57,39.57,15365.0,38.4571,38.4668,38.3892,38.3892,15365.0
2023-11-08 12:50:00,39.58,39.65,39.57,39.63,85115.0,38.3989,38.4668,38.3892,38.4474,85115.0
2023-11-08 13:00:00,39.67,39.74,39.67,39.71,17435.0,38.4862,38.5542,38.4862,38.525,17435.0
2023-11-08 13:10:00,39.66,39.69,39.64,39.64,14885.0,38.4765,38.5056,38.4571,38.4571,14885.0
2023-11-08 13:20:00,39.66,39.67,39.62,39.65,20755.0,38.4765,38.4862,38.4377,38.4668,20755.0
2023-11-08 13:30:00,39.65,39.66,39.61,39.63,23000.0,38.4668,38.4765,38.428,38.4474,23000.0
2023-11-08 13:40:00,39.64,39.71,39.64,39.66,18500.0,38.4571,38.525,38.4571,38.4765,18500.0
2023-11-08 13:50:00,39.67,39.68,39.66,39.67,8650.0,38.4862,38.4959,38.4765,38.4862,8650.0
2023-11-08 14:00:00,39.67,39.71,39.65,39.65,21875.0,38.4862,38.525,38.4668,38.4668,21875.0
2023-11-08 14:10:00,39.68,39.69,39.65,39.67,16760.0,38.4959,38.5056,38.4668,38.4862,16760.0
2023-11-08 14:20:00,39.67,39.67,39.6,39.6,10465.0,38.4862,38.4862,38.4183,38.4183,10465.0
2023-11-08 14:30:00,39.62,39.63,39.58,39.61,18520.0,38.4377,38.4474,38.3989,38.428,18520.0
2023-11-08 14:40:00,39.64,39.65,39.59,39.64,25640.0,38.4571,38.4668,38.4086,38.4571,25640.0
2023-11-08 14:50:00,39.64,39.72,39.63,39.64,105640.0,38.4571,38.5348,38.4474,38.4571,105640.0
2023-11-08 15:00:00,39.62,39.7,39.62,39.66,33915.0,38.4377,38.5153,38.4377,38.4765,33915.0
2023-11-08 15:10:00,39.67,39.71,39.65,39.69,24980.0,38.4862,38.525,38.4668,38.5056,24980.0
2023-11-08 15:20:00,39.68,39.75,39.68,39.74,212210.0,38.4959,38.5639,38.4959,38.5542,212210.0
2023-11-08 15:30:00,39.74,39.88,39.74,39.87,73475.0,38.5542,38.69,38.5542,38.6803,73475.0
2023-11-08 15:40:00,39.87,39.92,39.83,39.9,130145.0,38.6803,38.7288,38.6415,38.7094,130145.0
2023-11-08 15:50:00,39.89,39.94,39.86,39.91,280445.0,38.6997,38.7482,38.6706,38.7191,280445.0
2023-11-09 09:30:00,39.81,39.9,39.07,39.12,156005.0,38.6221,38.7094,37.9041,37.9527,156005.0
2023-11-09 09:40:00,39.12,39.34,39.02,39.06,358120.0,37.9527,38.1661,37.8556,37.8944,358120.0
2023-11-09 09:50:00,39.04,39.09,38.9,38.98,213340.0,37.875,37.9235,37.7392,37.8168,213340.0
2023-11-09 10:00:00,39.02,39.11,38.99,39.08,283840.0,37.8556,37.943,37.8265,37.9138,283840.0
2023-11-09 10:10:00,39.06,39.21,39.06,39.13,84920.0,37.8944,38.04,37.8944,37.9624,84920.0
2023-11-09 10:20:00,39.14,39.15,39.08,39.13,58160.0,37.9721,37.9818,37.9138,37.9624,58160.0
2023-11-09 10:30:00,39.13,39.14,39.0,39.06,128270.0,37.9624,37.9721,37.8362,37.8944,128270.0
2023-11-09 10:40:00,39.04,39.2,39.0,39.14,78095.0,37.875,38.0303,37.8362,37.9721,78095.0
2023-11-09 10:50:00,39.14,39.2,39.02,39.04,68630.0,37.9721,38.0303,37.8556,37.875,68630.0
2023-11-09 11:00:00,39.05,39.08,39.0,39.07,61515.0,37.8847,37.9138,37.8362,37.9041,61515.0
2023-11-09 11:10:00,39.04,39.17,39.01,39.08,54335.0,37.875,38.0012,37.8459,37.9138,54335.0
2023-11-09 11:20:00,39.06,39.09,38.99,39.01,39080.0,37.8944,37.9235,37.8265,37.8459,39080.0
2023-11-09 11:30:00,39.02,39.03,38.96,38.98,44555.0,37.8556,37.8653,37.7974,37.8168,44555.0
2023-11-09 11:40:00,38.98,39.05,38.98,38.98,101285.0,37.8168,37.8847,37.8168,37.8168,101285.0
2023-11-09 11:50:00,39.01,39.02,38.94,39.02,56120.0,37.8459,37.8556,37.778,37.8556,56120.0
2023-11-09 12:00:00,39.01,39.06,38.97,39.06,32160.0,37.8459,37.8944,37.8071,37.8944,32160.0
2023-11-09 12:10:00,39.03,39.1,39.0,39.09,29750.0,37.8653,37.9333,37.8362,37.9235,29750.0
2023-11-09 12:20:00,39.09,39.1,38.96,38.98,47845.0,37.9235,37.9333,37.7974,37.8168,47845.0
2023-11-09 12:30:00,38.97,39.06,38.94,38.97,66740.0,37.8071,37.8944,37.778,37.8071,66740.0
2023-11-09 12:40:00,38.96,39.02,38.94,38.96,64870.0,37.7974,37.8556,37.778,37.7974,64870.0
2023-11-09 12:50:00,38.97,38.99,38.93,38.94,53305.0,37.8071,37.8265,37.7683,37.778,53305.0
2023-11-09 13:00:00,38.95,38.96,38.8,38.82,119760.0,37.7877,37.7974,37.6422,37.6616,119760.0
2023-11-09 13:10:00,38.81,38.96,38.8,38.87,118510.0,37.6519,37.7974,37.6422,37.7101,118510.0
2023-11-09 13:20:00,38.86,38.97,38.85,38.93,146795.0,37.7004,37.8071,37.6907,37.7683,146795.0
2023-11-09 13:30:00,38.94,39.07,38.92,39.02,166335.0,37.778,37.9041,37.7586,37.8556,166335.0
2023-11-09 13:40:00,39.0,39.03,38.94,38.99,106725.0,37.8362,37.8653,37.778,37.8265,106725.0
2023-11-09 13:50:00,39.0,39.06,38.98,39.03,72280.0,37.8362,37.8944,37.8168,37.8653,72280.0
2023-11-09 14:00:00,39.01,39.05,38.91,39.04,110060.0,37.8459,37.8847,37.7489,37.875,110060.0
2023-11-09 14:10:00,39.04,39.05,38.88,38.89,57380.0,37.875,37.8847,37.7198,37.7295,57380.0
2023-11-09 14:20:00,38.92,38.93,38.83,38.85,81075.0,37.7586,37.7683,37.6713,37.6907,81075.0
2023-11-09 14:30:00,38.86,38.95,38.84,38.89,39950.0,37.7004,37.7877,37.681,37.7295,39950.0
2023-11-09 14:40:00,38.89,38.91,38.85,38.88,51030.0,37.7295,37.7489,37.6907,37.7198,51030.0
2023-11-09 14:50:00,38.87,38.96,38.86,38.92,49865.0,37.7101,37.7974,37.7004,37.7586,49865.0
2023-11-09 15:00:00,38.92,38.97,38.88,38.9,40260.0,37.7586,37.8071,37.7198,37.7392,40260.0
2023-11-09 15:10:00,38.91,38.96,38.9,38.93,59725.0,37.7489,37.7974,37.7392,37.7683,59725.0
2023-11-09 15:20:00,38.93,38.94,38.88,38.89,84530.0,37.7683,37.778,37.7198,37.7295,84530.0
2023-11-09 15:30:00,38.89,38.95,38.88,38.95,90265.0,37.7295,37.7877,37.7198,37.7877,90265.0
2023-11-09 15:40:00,38.94,38.99,38.94,38.99,124740.0,37.778,37.8265,37.778,37.8265,124740.0
2023-11-09 15:50:00,38.99,39.04,38.96,39.02,425005.0,37.8265,37.875,37.7974,37.8556,425005.0
2023-11-10 09:30:00,39.15,39.15,38.87,39.03,94220.0,37.9818,37.9818,37.7101,37.8653,94220.0
2023-11-10 09:40:00,39.08,39.1,38.94,39.06,72830.0,37.9138,37.9333,37.778,37.8944,72830.0
2023-11-10 09:50:00,39.06,39.06,38.9,38.94,68925.0,37.8944,37.8944,37.7392,37.778,68925.0
2023-11-10 10:00:00,38.91,39.0,38.83,38.95,120065.0,37.7489,37.8362,37.6713,37.7877,120065.0
2023-11-10 10:10:00,38.94,38.98,38.89,38.91,76730.0,37.778,37.8168,37.7295,37.7489,76730.0
2023-11-10 10:20:00,38.89,38.93,38.78,38.79,292050.0,37.7295,37.7683,37.6228,37.6325,292050.0
2023-11-10 10:30:00,38.79,38.92,38.72,38.91,79740.0,37.6325,37.7586,37.5646,37.7489,79740.0
2023-11-10 10:40:00,38.9,38.92,38.87,38.91,56900.0,37.7392,37.7586,37.7101,37.7489,56900.0
2023-11-10 10:50:00,38.91,38.93,38.76,38.78,79935.0,37.7489,37.7683,37.6034,37.6228,79935.0
2023-11-10 11:00:00,38.77,38.91,38.77,38.79,127915.0,37.6131,37.7489,37.6131,37.6325,127915.0
2023-11-10 11:10:00,38.79,38.87,38.76,38.87,106070.0,37.6325,37.7101,37.6034,37.7101,106070.0
2023-11-10 11:20:00,38.86,38.91,38.81,38.81,66240.0,37.7004,37.7489,37.6519,37.6519,66240.0
2023-11-10 11:30:00,38.81,38.88,38.75,38.79,109625.0,37.6519,37.7198,37.5937,37.6325,109625.0
2023-11-10 11:40:00,38.81,38.85,38.74,38.74,109640.0,37.6519,37.6907,37.584,37.584,109640.0
2023-11-10 11:50:00,38.74,38.77,38.72,38.76,106900.0,37.584,37.6131,37.5646,37.6034,106900.0
2023-11-10 12:00:00,38.75,38.81,38.73,38.75,80715.0,37.5937,37.6519,37.5743,37.5937,80715.0
2023-11-10 12:10:00,38.75,38.84,38.74,38.83,55565.0,37.5937,37.681,37.584,37.6713,55565.0
2023-11-10 12:20:00,38.83,38.88,38.82,38.83,113940.0,37.6713,37.7198,37.6616,37.6713,113940.0
2023-11-10 12:30:00,38.84,39.07,38.84,39.07,74050.0,37.681,37.9041,37.681,37.9041,74050.0
2023-11-10 12:40:00,39.06,39.09,38.97,39.0,109620.0,37.8944,37.9235,37.8071,37.8362,109620.0
2023-11-10 12:50:00,39.0,39.09,38.97,39.08,58260.0,37.8362,37.9235,37.8071,37.9138,58260.0
2023-11-10 13:00:00,39.07,39.2,39.02,39.18,90905.0,37.9041,38.0303,37.8556,38.0109,90905.0
2023-11-10 13:10:00,39.18,39.32,39.18,39.32,62610.0,38.0109,38.1467,38.0109,38.1467,62610.0
2023-11-10 13:20:00,39.32,39.46,39.32,39.42,79055.0,38.1467,38.2825,38.1467,38.2437,79055.0
2023-11-10 13:30:00,39.42,39.48,39.42,39.47,95665.0,38.2437,38.3019,38.2437,38.2922,95665.0
2023-11-10 13:40:00,39.49,39.5,39.42,39.46,47435.0,38.3116,38.3213,38.2437,38.2825,47435.0
2023-11-10 13:50:00,39.46,39.5,39.45,39.49,93735.0,38.2825,38.3213,38.2728,38.3116,93735.0
2023-11-10 14:00:00,39.48,39.62,39.47,39.56,89325.0,38.3019,38.4377,38.2922,38.3795,89325.0
2023-11-10 14:10:00,39.56,39.65,39.56,39.64,77925.0,38.3795,38.4668,38.3795,38.4571,77925.0
2023-11-10 14:20:00,39.62,39.66,39.58,39.62,72990.0,38.4377,38.4765,38.3989,38.4377,72990.0
2023-11-10 14:30:00,39.63,39.66,39.57,39.6,71445.0,38.4474,38.4765,38.3892,38.4183,71445.0
2023-11-10 14:40:00,39.6,39.62,39.48,39.54,82810.0,38.4183,38.4377,38.3019,38.3601,82810.0
2023-11-10 14:50:00,39.54,39.59,39.54,39.57,74210.0,38.3601,38.4086,38.3601,38.3892,74210.0
2023-11-10 15:00:00,39.56,39.6,39.54,39.6,81930.0,38.3795,38.4183,38.3601,38.4183,81930.0
2023-11-10 15:10:00,39.6,39.66,39.59,39.66,92315.0,38.4183,38.4765,38.4086,38.4765,92315.0
2023-11-10 15:20:00,39.66,39.67,39.61,39.66,96950.0,38.4765,38.4862,38.428,38.4765,96950.0
2023-11-10 15:30:00,39.66,39.72,39.66,39.7,84035.0,38.4765,38.5348,38.4765,38.5153,84035.0
2023-11-10 15:40:00,39.69,39.84,39.69,39.78,197810.0,38.5056,38.6512,38.5056,38.593,197810.0
2023-11-10 15:50:00,39.8,39.82,39.7,39.71,421960.0,38.6124,38.6318,38.5153,38.525,421960.0
2023-11-13 09:30:00,39.52,39.87,39.41,39.7,234025.0,38.3407,38.6803,38.234,38.5153,234025.0
2023-11-13 09:40:00,39.68,39.78,39.64,39.75,137795.0,38.4959,38.593,38.4571,38.5639,137795.0
2023-11-13 09:50:00,39.73,39.85,39.6,39.63,84830.0,38.5445,38.6609,38.4183,38.4474,84830.0
2023-11-13 10:00:00,39.61,39.61,39.44,39.54,328630.0,38.428,38.428,38.2631,38.3601,328630.0
2023-11-13 10:10:00,39.53,39.57,39.43,39.49,284535.0,38.3504,38.3892,38.2534,38.3116,284535.0
2023-11-13 10:20:00,39.51,39.69,39.5,39.65,120550.0,38.331,38.5056,38.3213,38.4668,120550.0
2023-11-13 10:30:00,39.62,39.7,39.57,39.68,145010.0,38.4377,38.5153,38.3892,38.4959,145010.0
2023-11-13 10:40:00,39.7,39.74,39.5,39.6,223585.0,38.5153,38.5542,38.3213,38.4183,223585.0
2023-11-13 10:50:00,39.59,39.64,39.48,39.51,211790.0,38.4086,38.4571,38.3019,38.331,211790.0
2023-11-13 11:00:00,39.51,39.54,39.39,39.42,119495.0,38.331,38.3601,38.2146,38.2437,119495.0
2023-11-13 11:10:00,39.42,39.42,39.31,39.4,91575.0,38.2437,38.2437,38.137,38.2243,91575.0
2023-11-13 11:20:00,39.39,39.4,39.31,39.33,112815.0,38.2146,38.2243,38.137,38.1564,112815.0
2023-11-13 11:30:00,39.34,39.39,39.27,39.28,77630.0,38.1661,38.2146,38.0982,38.1079,77630.0
2023-11-13 11:40:00,39.25,39.35,39.21,39.33,97420.0,38.0788,38.1758,38.04,38.1564,97420.0
2023-11-13 11:50:00,39.33,39.49,39.33,39.44,64050.0,38.1564,38.3116,38.1564,38.2631,64050.0
2023-11-13 12:00:00,39.47,39.5,39.4,39.41,61940.0,38.2922,38.3213,38.2243,38.234,61940.0
2023-11-13 12:10:00,39.42,39.44,39.36,39.39,55025.0,38.2437,38.2631,38.1855,38.2146,55025.0
2023-11-13 12:20:00,39.41,39.44,39.36,39.41,49815.0,38.234,38.2631,38.1855,38.234,49815.0
2023-11-13 12:30:00,39.41,39.41,39.34,39.38,82775.0,38.234,38.234,38.1661,38.2049,82775.0
2023-11-13 12:40:00,39.38,39.42,39.31,39.38,54010.0,38.2049,38.2437,38.137,38.2049,54010.0
2023-11-13 12:50:00,39.39,39.42,39.34,39.35,56685.0,38.2146,38.2437,38.1661,38.1758,56685.0
2023-11-13 13:00:00,39.38,39.4,39.31,39.31,47265.0,38.2049,38.2243,38.137,38.137,47265.0
2023-11-13 13:10:00,39.32,39.42,39.31,39.4,70440.0,38.1467,38.2437,38.137,38.2243,70440.0
2023-11-13 13:20:00,39.38,39.42,39.35,39.38,35140.0,38.2049,38.2437,38.1758,38.2049,35140.0
2023-11-13 13:30:00,39.39,39.39,39.29,39.36,81350.0,38.2146,38.2146,38.1176,38.1855,81350.0
2023-11-13 13:40:00,39.37,39.46,39.36,39.45,82225.0,38.1952,38.2825,38.1855,38.2728,82225.0
2023-11-13 13:50:00,39.46,39.46,39.37,39.43,113175.0,38.2825,38.2825,38.1952,38.2534,113175.0
2023-11-13 14:00:00,39.44,39.45,39.33,39.38,79555.0,38.2631,38.2728,38.1564,38.2049,79555.0
2023-11-13 14:10:00,39.36,39.39,39.28,39.3,65430.0,38.1855,38.2146,38.1079,38.1273,65430.0
2023-11-13 14:20:00,39.3,39.3,39.25,39.3,50185.0,38.1273,38.1273,38.0788,38.1273,50185.0
2023-11-13 14:30:00,39.3,39.34,39.26,39.32,72395.0,38.1273,38.1661,38.0885,38.1467,72395.0
2023-11-13 14:40:00,39.3,39.37,39.26,39.29,151145.0,38.1273,38.1952,38.0885,38.1176,151145.0
2023-11-13 14:50:00,39.29,39.31,39.27,39.28,69610.0,38.1176,38.137,38.0982,38.1079,69610.0
2023-11-13 15:00:00,39.27,39.3,39.27,39.29,92450.0,38.0982,38.1273,38.0982,38.1176,92450.0
2023-11-13 15:10:00,39.28,39.37,39.27,39.37,62685.0,38.1079,38.1952,38.0982,38.1952,62685.0
2023-11-13 15:20:00,39.36,39.4,39.35,39.4,82080.0,38.1855,38.2243,38.1758,38.2243,82080.0
2023-11-13 15:30:00,39.39,39.43,39.3,39.31,131360.0,38.2146,38.2534,38.1273,38.137,131360.0
2023-11-13 15:40:00,39.32,39.36,39.27,39.36,170825.0,38.1467,38.1855,38.0982,38.1855,170825.0
2023-11-13 15:50:00,39.37,39.39,39.22,39.22,490260.0,38.1952,38.2146,38.0497,38.0497,490260.0
2023-11-14 09:30:00,39.74,40.52,39.74,40.52,182415.0,38.5542,39.3109,38.5542,39.3109,182415.0
2023-11-14 09:40:00,40.52,40.79,40.5,40.71,303825.0,39.3109,39.5728,39.2915,39.4952,303825.0
2023-11-14 09:50:00,40.71,40.94,40.7,40.88,87745.0,39.4952,39.7183,39.4855,39.6601,87745.0
2023-11-14 10:00:00,40.91,41.18,40.91,41.18,212715.0,39.6892,39.9512,39.6892,39.9512,212715.0
2023-11-14 10:10:00,41.17,41.17,40.99,41.11,179220.0,39.9415,39.9415,39.7669,39.8833,179220.0
2023-11-14 10:20:00,41.12,41.15,40.98,41.11,144100.0,39.893,39.9221,39.7572,39.8833,144100.0
2023-11-14 10:30:00,41.12,41.21,41.01,41.06,97995.0,39.893,39.9803,39.7863,39.8348,97995.0
2023-11-14 10:40:00,41.07,41.18,41.04,41.17,313925.0,39.8445,39.9512,39.8154,39.9415,313925.0
2023-11-14 10:50:00,41.19,41.24,41.16,41.19,80270.0,39.9609,40.0094,39.9318,39.9609,80270.0
2023-11-14 11:00:00,41.21,41.24,41.18,41.22,26915.0,39.9803,40.0094,39.9512,39.99,26915.0
2023-11-14 11:10:00,41.23,41.4,41.22,41.37,261245.0,39.9997,40.1646,39.99,40.1355,261245.0
2023-11-14 11:20:00,41.36,41.38,41.3,41.37,86915.0,40.1258,40.1452,40.0676,40.1355,86915.0
2023-11-14 11:30:00,41.37,41.45,41.36,41.43,99460.0,40.1355,40.2131,40.1258,40.1937,99460.0
2023-11-14 11:40:00,41.44,41.54,41.44,41.49,65755.0,40.2034,40.3004,40.2034,40.2519,65755.0
2023-11-14 11:50:00,41.49,41.49,41.29,41.31,63985.0,40.2519,40.2519,40.0579,40.0773,63985.0
2023-11-14 12:00:00,41.31,41.33,41.13,41.13,114960.0,40.0773,40.0967,39.9027,39.9027,114960.0
2023-11-14 12:10:00,41.11,41.21,41.09,41.09,33780.0,39.8833,39.9803,39.8639,39.8639,33780.0
2023-11-14 12:20:00,41.05,41.1,41.03,41.08,51280.0,39.8251,39.8736,39.8057,39.8542,51280.0
2023-11-14 12:30:00,41.08,41.17,41.04,41.15,215880.0,39.8542,39.9415,39.8154,39.9221,215880.0
2023-11-14 12:40:00,41.15,41.19,41.09,41.16,65985.0,39.9221,39.9609,39.8639,39.9318,65985.0
2023-11-14 12:50:00,41.17,41.28,41.14,41.26,181480.0,39.9415,40.0482,39.9124,40.0288,181480.0
2023-11-14 13:00:00,41.26,41.32,41.2,41.29,285310.0,40.0288,40.087,39.9706,40.0579,285310.0
2023-11-14 13:10:00,41.28,41.31,41.25,41.26,121565.0,40.0482,40.0773,40.0191,40.0288,121565.0
2023-11-14 13:20:00,41.26,41.32,41.24,41.29,82775.0,40.0288,40.087,40.0094,40.0579,82775.0
2023-11-14 13:30:00,41.31,41.35,41.3,41.33,80705.0,40.0773,40.1161,40.0676,40.0967,80705.0
2023-11-14 13:40:00,41.33,41.33,41.3,41.31,112530.0,40.0967,40.0967,40.0676,40.0773,112530.0
2023-11-14 13:50:00,41.31,41.32,41.22,41.25,98985.0,40.0773,40.087,39.99,40.0191,98985.0
2023-11-14 14:00:00,41.25,41.25,41.15,41.2,77740.0,40.0191,40.0191,39.9221,39.9706,77740.0
2023-11-14 14:10:00,41.2,41.2,41.13,41.16,46775.0,39.9706,39.9706,39.9027,39.9318,46775.0
2023-11-14 14:20:00,41.16,41.18,41.1,41.1,62790.0,39.9318,39.9512,39.8736,39.8736,62790.0
2023-11-14 14:30:00,41.12,41.13,41.07,41.12,146950.0,39.893,39.9027,39.8445,39.893,146950.0
2023-11-14 14:40:00,41.14,41.23,41.13,41.21,70085.0,39.9124,39.9997,39.9027,39.9803,70085.0
2023-11-14 14:50:00,41.21,41.29,41.2,41.28,72385.0,39.9803,40.0579,39.9706,40.0482,72385.0
2023-11-14 15:00:00,41.28,41.38,41.27,41.35,66100.0,40.0482,40.1452,40.0385,40.1161,66100.0
2023-11-14 15:10:00,41.35,41.36,41.3,41.33,63325.0,40.1161,40.1258,40.0676,40.0967,63325.0
2023-11-14 15:20:00,41.33,41.41,41.31,41.4,68725.0,40.0967,40.1743,40.0773,40.1646,68725.0
2023-11-14 15:30:00,41.41,41.43,41.36,41.42,274025.0,40.1743,40.1937,40.1258,40.184,274025.0
2023-11-14 15:40:00,41.42,41.47,41.37,41.38,175755.0,40.184,40.2325,40.1355,40.1452,175755.0
2023-11-14 15:50:00,41.37,41.44,41.27,41.35,585965.0,40.1355,40.2034,40.0385,40.1161,585965.0
2023-11-15 09:30:00,41.42,41.71,41.2,41.65,182235.0,40.184,40.4654,39.9706,40.4072,182235.0
2023-11-15 09:40:00,41.65,41.68,41.29,41.51,100240.0,40.4072,40.4363,40.0579,40.2713,100240.0
2023-11-15 09:50:00,41.53,41.79,41.53,41.78,32455.0,40.2907,40.543,40.2907,40.5333,32455.0
2023-11-15 10:00:00,41.81,42.07,41.81,42.07,113070.0,40.5624,40.8146,40.5624,40.8146,113070.0
2023-11-15 10:10:00,42.07,42.07,41.95,42.0,103370.0,40.8146,40.8146,40.6982,40.7467,103370.0
2023-11-15 10:20:00,42.02,42.1,42.0,42.05,94895.0,40.7661,40.8437,40.7467,40.7952,94895.0
2023-11-15 10:30:00,42.1,42.13,42.06,42.11,36020.0,40.8437,40.8728,40.8049,40.8534,36020.0
2023-11-15 10:40:00,42.1,42.14,42.07,42.13,70280.0,40.8437,40.8825,40.8146,40.8728,70280.0
2023-11-15 10:50:00,42.12,42.21,42.09,42.16,62985.0,40.8631,40.9504,40.834,40.9019,62985.0
2023-11-15 11:00:00,42.14,42.18,42.0,42.04,31890.0,40.8825,40.9213,40.7467,40.7855,31890.0
2023-11-15 11:10:00,42.06,42.14,42.02,42.14,65350.0,40.8049,40.8825,40.7661,40.8825,65350.0
2023-11-15 11:20:00,42.15,42.15,41.93,41.98,50585.0,40.8922,40.8922,40.6788,40.7273,50585.0
2023-11-15 11:30:00,41.99,42.03,41.92,41.94,91825.0,40.737,40.7758,40.6691,40.6885,91825.0
2023-11-15 11:40:00,41.96,41.96,41.88,41.92,97185.0,40.7079,40.7079,40.6303,40.6691,97185.0
2023-11-15 11:50:00,41.92,41.92,41.76,41.78,77385.0,40.6691,40.6691,40.5139,40.5333,77385.0
2023-11-15 12:00:00,41.75,41.81,41.7,41.72,30720.0,40.5042,40.5624,40.4557,40.4751,30720.0
2023-11-15 12:10:00,41.73,41.75,41.69,41.71,23530.0,40.4848,40.5042,40.446,40.4654,23530.0
2023-11-15 12:20:00,41.71,41.71,41.64,41.7,59005.0,40.4654,40.4654,40.3975,40.4557,59005.0
2023-11-15 12:30:00,41.7,41.76,41.64,41.71,63180.0,40.4557,40.5139,40.3975,40.4654,63180.0
2023-11-15 12:40:00,41.72,41.73,41.64,41.66,67315.0,40.4751,40.4848,40.3975,40.4169,67315.0
2023-11-15 12:50:00,41.66,41.7,41.61,41.63,45755.0,40.4169,40.4557,40.3684,40.3878,45755.0
2023-11-15 13:00:00,41.65,41.69,41.56,41.57,33075.0,40.4072,40.446,40.3198,40.3295,33075.0
2023-11-15 13:10:00,41.57,41.61,41.5,41.52,133090.0,40.3295,40.3684,40.2616,40.281,133090.0
2023-11-15 13:20:00,41.54,41.56,41.48,41.54,55870.0,40.3004,40.3198,40.2422,40.3004,55870.0
2023-11-15 13:30:00,41.53,41.59,41.52,41.53,41230.0,40.2907,40.3489,40.281,40.2907,41230.0
2023-11-15 13:40:00,41.53,41.62,41.52,41.57,35020.0,40.2907,40.3781,40.281,40.3295,35020.0
2023-11-15 13:50:00,41.57,41.67,41.54,41.66,93340.0,40.3295,40.4266,40.3004,40.4169,93340.0
2023-11-15 14:00:00,41.68,41.75,41.65,41.68,222770.0,40.4363,40.5042,40.4072,40.4363,222770.0
2023-11-15 14:10:00,41.69,41.7,41.61,41.64,167420.0,40.446,40.4557,40.3684,40.3975,167420.0
2023-11-15 14:20:00,41.63,41.63,41.54,41.62,74660.0,40.3878,40.3878,40.3004,40.3781,74660.0
2023-11-15 14:30:00,41.64,41.69,41.64,41.66,34850.0,40.3975,40.446,40.3975,40.4169,34850.0
2023-11-15 14:40:00,41.66,41.7,41.65,41.66,120730.0,40.4169,40.4557,40.4072,40.4169,120730.0
2023-11-15 14:50:00,41.66,41.68,41.64,41.68,64290.0,40.4169,40.4363,40.3975,40.4363,64290.0
2023-11-15 15:00:00,41.68,41.74,41.65,41.67,88115.0,40.4363,40.4945,40.4072,40.4266,88115.0
2023-11-15 15:10:00,41.67,41.69,41.66,41.68,73730.0,40.4266,40.446,40.4169,40.4363,73730.0
2023-11-15 15:20:00,41.67,41.68,41.6,41.68,95330.0,40.4266,40.4363,40.3587,40.4363,95330.0
2023-11-15 15:30:00,41.68,41.68,41.54,41.55,175825.0,40.4363,40.4363,40.3004,40.3101,175825.0
2023-11-15 15:40:00,41.55,41.56,41.47,41.5,222615.0,40.3101,40.3198,40.2325,40.2616,222615.0
2023-11-15 15:50:00,41.5,41.52,41.35,41.51,811810.0,40.2616,40.281,40.1161,40.2713,811810.0
2023-11-16 09:30:00,41.35,41.45,40.93,41.12,116955.0,40.1161,40.2131,39.7086,39.893,116955.0
2023-11-16 09:40:00,41.06,41.08,40.81,40.9,125555.0,39.8348,39.8542,39.5922,39.6795,125555.0
2023-11-16 09:50:00,40.89,41.04,40.82,41.02,38850.0,39.6698,39.8154,39.6019,39.796,38850.0
2023-11-16 10:00:00,41.03,41.04,40.84,40.84,48935.0,39.8057,39.8154,39.6213,39.6213,48935.0
2023-11-16 10:10:00,40.85,40.89,40.83,40.86,64485.0,39.631,39.6698,39.6116,39.6407,64485.0
2023-11-16 10:20:00,40.87,40.97,40.86,40.9,36980.0,39.6504,39.7474,39.6407,39.6795,36980.0
2023-11-16 10:30:00,40.91,40.94,40.8,40.89,121075.0,39.6892,39.7183,39.5825,39.6698,121075.0
2023-11-16 10:40:00,40.89,40.91,40.85,40.87,52010.0,39.6698,39.6892,39.631,39.6504,52010.0
2023-11-16 10:50:00,40.87,40.87,40.75,40.77,113370.0,39.6504,39.6504,39.534,39.5534,113370.0
2023-11-16 11:00:00,40.77,40.89,40.75,40.84,65035.0,39.5534,39.6698,39.534,39.6213,65035.0
2023-11-16 11:10:00,40.84,40.96,40.83,40.87,47210.0,39.6213,39.7377,39.6116,39.6504,47210.0
2023-11-16 11:20:00,40.88,40.92,40.86,40.88,37500.0,39.6601,39.6989,39.6407,39.6601,37500.0
2023-11-16 11:30:00,40.88,40.92,40.83,40.84,65040.0,39.6601,39.6989,39.6116,39.6213,65040.0
2023-11-16 11:40:00,40.85,40.91,40.83,40.89,63140.0,39.631,39.6892,39.6116,39.6698,63140.0
2023-11-16 11:50:00,40.91,40.91,40.76,40.77,38330.0,39.6892,39.6892,39.5437,39.5534,38330.0
2023-11-16 12:00:00,40.76,40.83,40.75,40.8,36055.0,39.5437,39.6116,39.534,39.5825,36055.0
2023-11-16 12:10:00,40.8,40.85,40.76,40.82,32785.0,39.5825,39.631,39.5437,39.6019,32785.0
2023-11-16 12:20:00,40.82,40.84,40.8,40.83,77700.0,39.6019,39.6213,39.5825,39.6116,77700.0
2023-11-16 12:30:00,40.82,40.84,40.74,40.74,28425.0,39.6019,39.6213,39.5243,39.5243,28425.0
2023-11-16 12:40:00,40.74,40.81,40.74,40.78,36850.0,39.5243,39.5922,39.5243,39.5631,36850.0
2023-11-16 12:50:00,40.76,40.81,40.76,40.81,42775.0,39.5437,39.5922,39.5437,39.5922,42775.0
2023-11-16 13:00:00,40.8,40.82,40.75,40.76,48810.0,39.5825,39.6019,39.534,39.5437,48810.0
2023-11-16 13:10:00,40.76,40.8,40.75,40.75,50545.0,39.5437,39.5825,39.534,39.534,50545.0
2023-11-16 13:20:00,40.75,40.76,40.73,40.75,53885.0,39.534,39.5437,39.5146,39.534,53885.0
2023-11-16 13:30:00,40.76,40.79,40.73,40.76,186850.0,39.5437,39.5728,39.5146,39.5437,186850.0
2023-11-16 13:40:00,40.76,40.76,40.66,40.68,159070.0,39.5437,39.5437,39.4467,39.4661,159070.0
2023-11-16 13:50:00,40.7,40.7,40.56,40.56,64585.0,39.4855,39.4855,39.3497,39.3497,64585.0
2023-11-16 14:00:00,40.55,40.64,40.53,40.58,33690.0,39.34,39.4273,39.3206,39.3691,33690.0
2023-11-16 14:10:00,40.58,40.63,40.56,40.61,20345.0,39.3691,39.4176,39.3497,39.3982,20345.0
2023-11-16 14:20:00,40.59,40.6,40.46,40.48,74855.0,39.3788,39.3885,39.2527,39.2721,74855.0
2023-11-16 14:30:00,40.48,40.48,40.36,40.36,49365.0,39.2721,39.2721,39.1557,39.1557,49365.0
2023-11-16 14:40:00,40.37,40.49,40.35,40.45,45475.0,39.1654,39.2818,39.146,39.243,45475.0
2023-11-16 14:50:00,40.45,40.52,40.43,40.49,57320.0,39.243,39.3109,39.2236,39.2818,57320.0
2023-11-16 15:00:00,40.47,40.56,40.47,40.53,132530.0,39.2624,39.3497,39.2624,39.3206,132530.0
2023-11-16 15:10:00,40.55,40.64,40.55,40.64,38695.0,39.34,39.4273,39.34,39.4273,38695.0
2023-11-16 15:20:00,40.63,40.65,40.58,40.65,45420.0,39.4176,39.437,39.3691,39.437,45420.0
2023-11-16 15:30:00,40.63,40.64,40.61,40.63,66375.0,39.4176,39.4273,39.3982,39.4176,66375.0
2023-11-16 15:40:00,40.63,40.68,40.61,40.64,89890.0,39.4176,39.4661,39.3982,39.4273,89890.0
2023-11-16 15:50:00,40.65,40.66,40.55,40.6,342020.0,39.437,39.4467,39.34,39.3885,342020.0
2023-11-17 09:30:00,41.0,41.0,40.71,40.87,136870.0,39.7766,39.7766,39.4952,39.6504,136870.0
2023-11-17 09:40:00,40.82,40.89,40.81,40.89,25185.0,39.6019,39.6698,39.5922,39.6698,25185.0
2023-11-17 09:50:00,40.85,40.87,40.73,40.75,28480.0,39.631,39.6504,39.5146,39.534,28480.0
2023-11-17 10:00:00,40.76,40.92,40.76,40.91,100955.0,39.5437,39.6989,39.5437,39.6892,100955.0
2023-11-17 10:10:00,40.94,40.95,40.77,40.82,179620.0,39.7183,39.728,39.5534,39.6019,179620.0
2023-11-17 10:20:00,40.84,40.9,40.81,40.86,13165.0,39.6213,39.6795,39.5922,39.6407,13165.0
2023-11-17 10:30:00,40.84,40.87,40.82,40.82,20590.0,39.6213,39.6504,39.6019,39.6019,20590.0
2023-11-17 10:40:00,40.82,40.92,40.79,40.91,38570.0,39.6019,39.6989,39.5728,39.6892,38570.0
2023-11-17 10:50:00,40.92,40.96,40.85,40.88,42755.0,39.6989,39.7377,39.631,39.6601,42755.0
2023-11-17 11:00:00,40.89,40.89,40.83,40.85,27180.0,39.6698,39.6698,39.6116,39.631,27180.0
2023-11-17 11:10:00,40.86,40.86,40.81,40.83,39425.0,39.6407,39.6407,39.5922,39.6116,39425.0
2023-11-17 11:20:00,40.83,40.87,40.71,40.72,49380.0,39.6116,39.6504,39.4952,39.5049,49380.0
2023-11-17 11:30:00,40.71,40.71,40.62,40.67,50310.0,39.4952,39.4952,39.4079,39.4564,50310.0
2023-11-17 11:40:00,40.69,40.76,40.66,40.76,55845.0,39.4758,39.5437,39.4467,39.5437,55845.0
2023-11-17 11:50:00,40.76,40.8,40.74,40.79,18625.0,39.5437,39.5825,39.5243,39.5728,18625.0
2023-11-17 12:00:00,40.79,40.84,40.78,40.79,28560.0,39.5728,39.6213,39.5631,39.5728,28560.0
2023-11-17 12:10:00,40.8,40.85,40.79,40.82,31290.0,39.5825,39.631,39.5728,39.6019,31290.0
2023-11-17 12:20:00,40.83,40.84,40.79,40.81,29985.0,39.6116,39.6213,39.5728,39.5922,29985.0
2023-11-17 12:30:00,40.82,40.82,40.7,40.7,76315.0,39.6019,39.6019,39.4855,39.4855,76315.0
2023-11-17 12:40:00,40.71,40.77,40.7,40.77,17795.0,39.4952,39.5534,39.4855,39.5534,17795.0
2023-11-17 12:50:00,40.76,40.77,40.73,40.73,16000.0,39.5437,39.5534,39.5146,39.5146,16000.0
2023-11-17 13:00:00,40.74,40.74,40.68,40.73,26370.0,39.5243,39.5243,39.4661,39.5146,26370.0
2023-11-17 13:10:00,40.73,40.81,40.72,40.78,26570.0,39.5146,39.5922,39.5049,39.5631,26570.0
2023-11-17 13:20:00,40.77,40.79,40.74,40.78,30685.0,39.5534,39.5728,39.5243,39.5631,30685.0
2023-11-17 13:30:00,40.78,40.81,40.77,40.79,23015.0,39.5631,39.5922,39.5534,39.5728,23015.0
2023-11-17 13:40:00,40.78,40.82,40.76,40.81,27675.0,39.5631,39.6019,39.5437,39.5922,27675.0
2023-11-17 13:50:00,40.81,40.87,40.81,40.84,17000.0,39.5922,39.6504,39.5922,39.6213,17000.0
2023-11-17 14:00:00,40.85,40.87,40.82,40.85,35885.0,39.631,39.6504,39.6019,39.631,35885.0
2023-11-17 14:10:00,40.84,40.85,40.75,40.77,46540.0,39.6213,39.631,39.534,39.5534,46540.0
2023-11-17 14:20:00,40.77,40.8,40.75,40.8,19855.0,39.5534,39.5825,39.534,39.5825,19855.0
2023-11-17 14:30:00,40.8,40.8,40.74,40.76,77930.0,39.5825,39.5825,39.5243,39.5437,77930.0
2023-11-17 14:40:00,40.76,40.79,40.75,40.76,35410.0,39.5437,39.5728,39.534,39.5437,35410.0
2023-11-17 14:50:00,40.77,40.78,40.75,40.76,42490.0,39.5534,39.5631,39.534,39.5437,42490.0
2023-11-17 15:00:00,40.76,40.77,40.69,40.71,61890.0,39.5437,39.5534,39.4758,39.4952,61890.0
2023-11-17 15:10:00,40.7,40.7,40.57,40.64,66965.0,39.4855,39.4855,39.3594,39.4273,66965.0
2023-11-17 15:20:00,40.63,40.63,40.55,40.59,58530.0,39.4176,39.4176,39.34,39.3788,58530.0
2023-11-17 15:30:00,40.6,40.6,40.51,40.51,63235.0,39.3885,39.3885,39.3012,39.3012,63235.0
2023-11-17 15:40:00,40.51,40.58,40.48,40.54,91130.0,39.3012,39.3691,39.2721,39.3303,91130.0
2023-11-17 15:50:00,40.54,40.57,40.5,40.52,361295.0,39.3303,39.3594,39.2915,39.3109,361295.0
2023-11-20 09:30:00,40.41,40.43,39.79,40.43,237475.0,39.2042,39.2236,38.6027,39.2236,237475.0
2023-11-20 09:40:00,40.48,40.53,40.21,40.32,58540.0,39.2721,39.3206,39.0101,39.1168,58540.0
2023-11-20 09:50:00,40.29,40.37,40.23,40.31,57640.0,39.0877,39.1654,39.0295,39.1071,57640.0
2023-11-20 10:00:00,40.31,40.31,40.07,40.1,118740.0,39.1071,39.1071,38.8743,38.9034,118740.0
2023-11-20 10:10:00,40.07,40.31,40.01,40.28,70640.0,38.8743,39.1071,38.8161,39.078,70640.0
2023-11-20 10:20:00,40.29,40.35,40.23,40.34,60515.0,39.0877,39.146,39.0295,39.1362,60515.0
2023-11-20 10:30:00,40.32,40.42,40.31,40.36,68815.0,39.1168,39.2139,39.1071,39.1557,68815.0
2023-11-20 10:40:00,40.37,40.37,40.28,40.28,77820.0,39.1654,39.1654,39.078,39.078,77820.0
2023-11-20 10:50:00,40.3,40.38,40.24,40.36,44080.0,39.0974,39.1751,39.0392,39.1557,44080.0
2023-11-20 11:00:00,40.36,40.36,40.3,40.36,38855.0,39.1557,39.1557,39.0974,39.1557,38855.0
2023-11-20 11:10:00,40.35,40.49,40.33,40.49,36690.0,39.146,39.2818,39.1265,39.2818,36690.0
2023-11-20 11:20:00,40.47,40.47,40.23,40.31,284185.0,39.2624,39.2624,39.0295,39.1071,284185.0
2023-11-20 11:30:00,40.32,40.35,40.2,40.26,83800.0,39.1168,39.146,39.0004,39.0586,83800.0
2023-11-20 11:40:00,40.25,40.25,40.18,40.21,30865.0,39.0489,39.0489,38.981,39.0101,30865.0
2023-11-20 11:50:00,40.22,40.27,40.17,40.22,25950.0,39.0198,39.0683,38.9713,39.0198,25950.0
2023-11-20 12:00:00,40.23,40.29,40.23,40.23,40370.0,39.0295,39.0877,39.0295,39.0295,40370.0
2023-11-20 12:10:00,40.21,40.21,40.15,40.17,10500.0,39.0101,39.0101,38.9519,38.9713,10500.0
2023-11-20 12:20:00,40.14,40.2,40.11,40.2,25775.0,38.9422,39.0004,38.9131,39.0004,25775.0
2023-11-20 12:30:00,40.2,40.2,40.15,40.2,33765.0,39.0004,39.0004,38.9519,39.0004,33765.0
2023-11-20 12:40:00,40.19,40.23,40.17,40.2,45865.0,38.9907,39.0295,38.9713,39.0004,45865.0
2023-11-20 12:50:00,40.18,40.24,40.17,40.22,27875.0,38.981,39.0392,38.9713,39.0198,27875.0
2023-11-20 13:00:00,40.22,40.33,40.21,40.3,30740.0,39.0198,39.1265,39.0101,39.0974,30740.0
2023-11-20 13:10:00,40.28,40.3,40.26,40.28,42735.0,39.078,39.0974,39.0586,39.078,42735.0
2023-11-20 13:20:00,40.28,40.37,40.26,40.33,30415.0,39.078,39.1654,39.0586,39.1265,30415.0
2023-11-20 13:30:00,40.36,40.4,40.36,40.37,29245.0,39.1557,39.1945,39.1557,39.1654,29245.0
2023-11-20 13:40:00,40.4,40.4,40.33,40.33,46030.0,39.1945,39.1945,39.1265,39.1265,46030.0
2023-11-20 13:50:00,40.35,40.35,40.26,40.28,53425.0,39.146,39.146,39.0586,39.078,53425.0
2023-11-20 14:00:00,40.27,40.31,40.27,40.29,35600.0,39.0683,39.1071,39.0683,39.0877,35600.0
2023-11-20 14:10:00,40.3,40.33,40.25,40.25,48105.0,39.0974,39.1265,39.0489,39.0489,48105.0
2023-11-20 14:20:00,40.26,40.26,40.23,40.24,48270.0,39.0586,39.0586,39.0295,39.0392,48270.0
2023-11-20 14:30:00,40.24,40.28,40.24,40.24,61210.0,39.0392,39.078,39.0392,39.0392,61210.0
2023-11-20 14:40:00,40.24,40.26,40.21,40.23,28660.0,39.0392,39.0586,39.0101,39.0295,28660.0
2023-11-20 14:50:00,40.23,40.31,40.21,40.31,24695.0,39.0295,39.1071,39.0101,39.1071,24695.0
2023-11-20 15:00:00,40.31,40.34,40.3,40.33,42510.0,39.1071,39.1362,39.0974,39.1265,42510.0
2023-11-20 15:10:00,40.34,40.35,40.26,40.3,35465.0,39.1362,39.146,39.0586,39.0974,35465.0
2023-11-20 15:20:00,40.28,40.36,40.26,40.35,52685.0,39.078,39.1557,39.0586,39.146,52685.0
2023-11-20 15:30:00,40.36,40.36,40.28,40.29,43170.0,39.1557,39.1557,39.078,39.0877,43170.0
2023-11-20 15:40:00,40.28,40.3,40.2,40.21,85835.0,39.078,39.0974,39.0004,39.0101,85835.0
2023-11-20 15:50:00,40.21,40.24,40.12,40.14,293195.0,39.0101,39.0392,38.9228,38.9422,293195.0
2023-11-21 09:30:00,40.0,40.0,38.75,39.34,437200.0,38.8064,38.8064,37.5937,38.1661,437200.0
2023-11-21 09:40:00,39.41,39.72,39.3,39.44,139465.0,38.234,38.5348,38.1273,38.2631,139465.0
2023-11-21 09:50:00,39.43,39.5,39.25,39.48,150305.0,38.2534,38.3213,38.0788,38.3019,150305.0
2023-11-21 10:00:00,39.51,39.73,39.51,39.61,54995.0,38.331,38.5445,38.331,38.428,54995.0
2023-11-21 10:10:00,39.58,39.65,39.55,39.65,24305.0,38.3989,38.4668,38.3698,38.4668,24305.0
2023-11-21 10:20:00,39.67,39.67,39.54,39.55,36335.0,38.4862,38.4862,38.3601,38.3698,36335.0
2023-11-21 10:30:00,39.54,39.57,39.48,39.56,135475.0,38.3601,38.3892,38.3019,38.3795,135475.0
2023-11-21 10:40:00,39.53,39.66,39.52,39.57,56300.0,38.3504,38.4765,38.3407,38.3892,56300.0
2023-11-21 10:50:00,39.57,39.69,39.56,39.65,50685.0,38.3892,38.5056,38.3795,38.4668,50685.0
2023-11-21 11:00:00,39.63,39.7,39.62,39.65,59325.0,38.4474,38.5153,38.4377,38.4668,59325.0
2023-11-21 11:10:00,39.65,39.68,39.62,39.65,24590.0,38.4668,38.4959,38.4377,38.4668,24590.0
2023-11-21 11:20:00,39.64,39.64,39.58,39.61,41760.0,38.4571,38.4571,38.3989,38.428,41760.0
2023-11-21 11:30:00,39.6,39.7,39.6,39.7,73085.0,38.4183,38.5153,38.4183,38.5153,73085.0
2023-11-21 11:40:00,39.68,39.68,39.59,39.65,31025.0,38.4959,38.4959,38.4086,38.4668,31025.0
2023-11-21 11:50:00,39.67,39.72,39.66,39.7,16870.0,38.4862,38.5348,38.4765,38.5153,16870.0
2023-11-21 12:00:00,39.69,39.82,39.67,39.79,115755.0,38.5056,38.6318,38.4862,38.6027,115755.0
2023-11-21 12:10:00,39.81,39.83,39.75,39.75,26590.0,38.6221,38.6415,38.5639,38.5639,26590.0
2023-11-21 12:20:00,39.78,39.86,39.78,39.84,13000.0,38.593,38.6706,38.593,38.6512,13000.0
2023-11-21 12:30:00,39.84,39.85,39.77,39.81,40720.0,38.6512,38.6609,38.5833,38.6221,40720.0
2023-11-21 12:40:00,39.81,39.82,39.78,39.82,33950.0,38.6221,38.6318,38.593,38.6318,33950.0
2023-11-21 12:50:00,39.81,39.85,39.8,39.83,32255.0,38.6221,38.6609,38.6124,38.6415,32255.0
2023-11-21 13:00:00,39.82,39.82,39.66,39.71,40180.0,38.6318,38.6318,38.4765,38.525,40180.0
2023-11-21 13:10:00,39.71,39.74,39.66,39.71,26165.0,38.525,38.5542,38.4765,38.525,26165.0
2023-11-21 13:20:00,39.72,39.72,39.65,39.7,36760.0,38.5348,38.5348,38.4668,38.5153,36760.0
2023-11-21 13:30:00,39.7,39.75,39.69,39.71,44650.0,38.5153,38.5639,38.5056,38.525,44650.0
2023-11-21 13:40:00,39.69,39.75,39.68,39.75,25255.0,38.5056,38.5639,38.4959,38.5639,25255.0
2023-11-21 13:50:00,39.75,39.77,39.68,39.68,36880.0,38.5639,38.5833,38.4959,38.4959,36880.0
2023-11-21 14:00:00,39.67,39.7,39.65,39.65,41810.0,38.4862,38.5153,38.4668,38.4668,41810.0
2023-11-21 14:10:00,39.66,39.69,39.62,39.63,33395.0,38.4765,38.5056,38.4377,38.4474,33395.0
2023-11-21 14:20:00,39.63,39.66,39.61,39.65,26810.0,38.4474,38.4765,38.428,38.4668,26810.0
2023-11-21 14:30:00,39.64,39.66,39.61,39.61,37715.0,38.4571,38.4765,38.428,38.428,37715.0
2023-11-21 14:40:00,39.62,39.65,39.61,39.62,37670.0,38.4377,38.4668,38.428,38.4377,37670.0
2023-11-21 14:50:00,39.62,39.68,39.6,39.68,25710.0,38.4377,38.4959,38.4183,38.4959,25710.0
2023-11-21 15:00:00,39.69,39.72,39.65,39.67,63230.0,38.5056,38.5348,38.4668,38.4862,63230.0
2023-11-21 15:10:00,39.68,39.69,39.62,39.63,38840.0,38.4959,38.5056,38.4377,38.4474,38840.0
2023-11-21 15:20:00,39.63,39.64,39.59,39.59,49870.0,38.4474,38.4571,38.4086,38.4086,49870.0
2023-11-21 15:30:00,39.6,39.63,39.58,39.59,63215.0,38.4183,38.4474,38.3989,38.4086,63215.0
2023-11-21 15:40:00,39.59,39.66,39.58,39.64,105060.0,38.4086,38.4765,38.3989,38.4571,105060.0
2023-11-21 15:50:00,39.63,39.65,39.48,39.49,555445.0,38.4474,38.4668,38.3019,38.3116,555445.0
2023-11-22 09:30:00,39.72,40.0,39.6,40.0,149560.0,38.5348,38.8064,38.4183,38.8064,149560.0
2023-11-22 09:40:00,40.0,40.02,39.87,39.94,87630.0,38.8064,38.8258,38.6803,38.7482,87630.0
2023-11-22 09:50:00,39.97,40.04,39.9,40.04,50920.0,38.7773,38.8452,38.7094,38.8452,50920.0
2023-11-22 10:00:00,40.03,40.03,39.91,39.93,119350.0,38.8355,38.8355,38.7191,38.7385,119350.0
2023-11-22 10:10:00,39.93,40.01,39.88,39.97,63395.0,38.7385,38.8161,38.69,38.7773,63395.0
2023-11-22 10:20:00,39.97,40.05,39.93,40.02,35750.0,38.7773,38.8549,38.7385,38.8258,35750.0
2023-11-22 10:30:00,40.04,40.06,39.97,40.04,37755.0,38.8452,38.8646,38.7773,38.8452,37755.0
2023-11-22 10:40:00,40.02,40.1,40.01,40.01,30705.0,38.8258,38.9034,38.8161,38.8161,30705.0
2023-11-22 10:50:00,40.01,40.04,39.95,39.98,52565.0,38.8161,38.8452,38.7579,38.787,52565.0
2023-11-22 11:00:00,39.98,40.01,39.95,39.99,154530.0,38.787,38.8161,38.7579,38.7967,154530.0
2023-11-22 11:10:00,40.0,40.0,39.95,39.99,64925.0,38.8064,38.8064,38.7579,38.7967,64925.0
2023-11-22 11:20:00,39.98,40.03,39.96,39.98,42730.0,38.787,38.8355,38.7676,38.787,42730.0
2023-11-22 11:30:00,39.97,40.01,39.88,39.92,108295.0,38.7773,38.8161,38.69,38.7288,108295.0
2023-11-22 11:40:00,39.92,40.02,39.92,39.98,48235.0,38.7288,38.8258,38.7288,38.787,48235.0
2023-11-22 11:50:00,40.01,40.07,40.01,40.04,19000.0,38.8161,38.8743,38.8161,38.8452,19000.0
2023-11-22 12:00:00,40.04,40.05,40.0,40.03,34730.0,38.8452,38.8549,38.8064,38.8355,34730.0
2023-11-22 12:10:00,40.04,40.04,39.93,39.97,24630.0,38.8452,38.8452,38.7385,38.7773,24630.0
2023-11-22 12:20:00,39.97,39.97,39.89,39.92,17000.0,38.7773,38.7773,38.6997,38.7288,17000.0
2023-11-22 12:30:00,39.92,39.92,39.84,39.87,32515.0,38.7288,38.7288,38.6512,38.6803,32515.0
2023-11-22 12:40:00,39.86,39.86,39.79,39.82,17610.0,38.6706,38.6706,38.6027,38.6318,17610.0
2023-11-22 12:50:00,39.81,39.82,39.76,39.8,24370.0,38.6221,38.6318,38.5736,38.6124,24370.0
2023-11-22 13:00:00,39.8,39.82,39.79,39.79,20640.0,38.6124,38.6318,38.6027,38.6027,20640.0
2023-11-22 13:10:00,39.78,39.8,39.73,39.76,34045.0,38.593,38.6124,38.5445,38.5736,34045.0
2023-11-22 13:20:00,39.76,39.76,39.72,39.76,29105.0,38.5736,38.5736,38.5348,38.5736,29105.0
2023-11-22 13:30:00,39.76,39.78,39.73,39.77,26770.0,38.5736,38.593,38.5445,38.5833,26770.0
2023-11-22 13:40:00,39.78,39.78,39.7,39.74,24170.0,38.593,38.593,38.5153,38.5542,24170.0
2023-11-22 13:50:00,39.72,39.76,39.7,39.73,32195.0,38.5348,38.5736,38.5153,38.5445,32195.0
2023-11-22 14:00:00,39.72,39.76,39.7,39.75,30025.0,38.5348,38.5736,38.5153,38.5639,30025.0
2023-11-22 14:10:00,39.74,39.76,39.72,39.74,25525.0,38.5542,38.5736,38.5348,38.5542,25525.0
2023-11-22 14:20:00,39.74,39.77,39.71,39.77,29185.0,38.5542,38.5833,38.525,38.5833,29185.0
2023-11-22 14:30:00,39.78,39.78,39.66,39.67,35125.0,38.593,38.593,38.4765,38.4862,35125.0
2023-11-22 14:40:00,39.67,39.67,39.63,39.64,63975.0,38.4862,38.4862,38.4474,38.4571,63975.0
2023-11-22 14:50:00,39.64,39.69,39.64,39.69,34820.0,38.4571,38.5056,38.4571,38.5056,34820.0
2023-11-22 15:00:00,39.68,39.74,39.66,39.72,45775.0,38.4959,38.5542,38.4765,38.5348,45775.0
2023-11-22 15:10:00,39.71,39.72,39.68,39.7,43610.0,38.525,38.5348,38.4959,38.5153,43610.0
2023-11-22 15:20:00,39.7,39.75,39.66,39.75,35805.0,38.5153,38.5639,38.4765,38.5639,35805.0
2023-11-22 15:30:00,39.75,39.75,39.7,39.72,63775.0,38.5639,38.5639,38.5153,38.5348,63775.0
2023-11-22 15:40:00,39.72,39.75,39.71,39.71,112670.0,38.5348,38.5639,38.525,38.525,112670.0
2023-11-22 15:50:00,39.71,39.74,39.67,39.69,372195.0,38.525,38.5542,38.4862,38.5056,372195.0
2023-11-24 09:30:00,39.73,39.98,39.68,39.72,144410.0,38.7448,38.9886,38.696,38.735,144410.0
2023-11-24 09:40:00,39.73,39.73,39.57,39.65,46485.0,38.7448,38.7448,38.5887,38.6668,46485.0
2023-11-24 09:50:00,39.69,39.72,39.55,39.63,54140.0,38.7058,38.735,38.5692,38.6472,54140.0
2023-11-24 10:00:00,39.65,39.67,39.54,39.54,42605.0,38.6668,38.6863,38.5595,38.5595,42605.0
2023-11-24 10:10:00,39.53,39.61,39.51,39.58,60795.0,38.5497,38.6277,38.5302,38.5985,60795.0
2023-11-24 10:20:00,39.6,39.76,39.6,39.73,43330.0,38.618,38.774,38.618,38.7448,43330.0
2023-11-24 10:30:00,39.74,39.82,39.65,39.82,37910.0,38.7545,38.8325,38.6668,38.8325,37910.0
2023-11-24 10:40:00,39.81,39.82,39.75,39.75,32930.0,38.8228,38.8325,38.7643,38.7643,32930.0
2023-11-24 10:50:00,39.73,39.83,39.73,39.8,40000.0,38.7448,38.8423,38.7448,38.813,40000.0
2023-11-24 11:00:00,39.8,39.81,39.75,39.8,39250.0,38.813,38.8228,38.7643,38.813,39250.0
2023-11-24 11:10:00,39.81,39.85,39.78,39.83,61645.0,38.8228,38.8618,38.7935,38.8423,61645.0
2023-11-24 11:20:00,39.83,39.85,39.72,39.77,46000.0,38.8423,38.8618,38.735,38.7838,46000.0
2023-11-24 11:30:00,39.77,39.78,39.67,39.69,67020.0,38.7838,38.7935,38.6863,38.7058,67020.0
2023-11-24 11:40:00,39.68,39.72,39.67,39.69,46925.0,38.696,38.735,38.6863,38.7058,46925.0
2023-11-24 11:50:00,39.69,39.71,39.64,39.66,63665.0,38.7058,38.7253,38.657,38.6765,63665.0
2023-11-24 12:00:00,39.66,39.7,39.65,39.68,34600.0,38.6765,38.7155,38.6668,38.696,34600.0
2023-11-24 12:10:00,39.69,39.71,39.65,39.7,33845.0,38.7058,38.7253,38.6668,38.7155,33845.0
2023-11-24 12:20:00,39.7,39.75,39.67,39.73,35820.0,38.7155,38.7643,38.6863,38.7448,35820.0
2023-11-24 12:30:00,39.74,39.77,39.73,39.76,61830.0,38.7545,38.7838,38.7448,38.774,61830.0
2023-11-24 12:40:00,39.76,39.77,39.71,39.77,71920.0,38.774,38.7838,38.7253,38.7838,71920.0
2023-11-24 12:50:00,39.77,39.8,39.65,39.66,354685.0,38.7838,38.813,38.6668,38.6765,354685.0
2023-11-27 09:30:00,39.6,39.87,39.54,39.79,122100.0,38.618,38.8813,38.5595,38.8033,122100.0
2023-11-27 09:40:00,39.77,39.77,39.51,39.7,240345.0,38.7838,38.7838,38.5302,38.7155,240345.0
2023-11-27 09:50:00,39.7,39.82,39.67,39.67,70075.0,38.7155,38.8325,38.6863,38.6863,70075.0
2023-11-27 10:00:00,39.66,39.8,39.64,39.79,30655.0,38.6765,38.813,38.657,38.8033,30655.0
2023-11-27 10:10:00,39.79,39.84,39.71,39.72,35105.0,38.8033,38.852,38.7253,38.735,35105.0
2023-11-27 10:20:00,39.73,39.78,39.65,39.74,110550.0,38.7448,38.7935,38.6668,38.7545,110550.0
2023-11-27 10:30:00,39.73,39.75,39.67,39.72,62355.0,38.7448,38.7643,38.6863,38.735,62355.0
2023-11-27 10:40:00,39.74,39.74,39.63,39.7,40195.0,38.7545,38.7545,38.6472,38.7155,40195.0
2023-11-27 10:50:00,39.68,39.71,39.65,39.69,36040.0,38.696,38.7253,38.6668,38.7058,36040.0
2023-11-27 11:00:00,39.66,39.68,39.58,39.66,52720.0,38.6765,38.696,38.5985,38.6765,52720.0
2023-11-27 11:10:00,39.67,39.74,39.65,39.74,29425.0,38.6863,38.7545,38.6668,38.7545,29425.0
2023-11-27 11:20:00,39.73,39.8,39.73,39.78,53775.0,38.7448,38.813,38.7448,38.7935,53775.0
2023-11-27 11:30:00,39.78,39.81,39.76,39.76,84920.0,38.7935,38.8228,38.774,38.774,84920.0
2023-11-27 11:40:00,39.75,39.81,39.72,39.78,75910.0,38.7643,38.8228,38.735,38.7935,75910.0
2023-11-27 11:50:00,39.79,39.85,39.78,39.79,42005.0,38.8033,38.8618,38.7935,38.8033,42005.0
2023-11-27 12:00:00,39.8,39.8,39.72,39.74,25190.0,38.813,38.813,38.735,38.7545,25190.0
2023-11-27 12:10:00,39.75,39.76,39.66,39.66,48090.0,38.7643,38.774,38.6765,38.6765,48090.0
2023-11-27 12:20:00,39.67,39.67,39.61,39.61,36840.0,38.6863,38.6863,38.6277,38.6277,36840.0
2023-11-27 12:30:00,39.61,39.68,39.59,39.63,46605.0,38.6277,38.696,38.6082,38.6472,46605.0
2023-11-27 12:40:00,39.64,39.66,39.62,39.64,28415.0,38.657,38.6765,38.6375,38.657,28415.0
2023-11-27 12:50:00,39.65,39.66,39.63,39.65,23135.0,38.6668,38.6765,38.6472,38.6668,23135.0
2023-11-27 13:00:00,39.65,39.66,39.6,39.64,35045.0,38.6668,38.6765,38.618,38.657,35045.0
2023-11-27 13:10:00,39.64,39.7,39.62,39.67,41680.0,38.657,38.7155,38.6375,38.6863,41680.0
2023-11-27 13:20:00,39.67,39.67,39.6,39.66,54320.0,38.6863,38.6863,38.618,38.6765,54320.0
2023-11-27 13:30:00,39.66,39.67,39.64,39.64,29500.0,38.6765,38.6863,38.657,38.657,29500.0
2023-11-27 13:40:00,39.64,39.66,39.63,39.64,37100.0,38.657,38.6765,38.6472,38.657,37100.0
2023-11-27 13:50:00,39.64,39.64,39.58,39.63,35790.0,38.657,38.657,38.5985,38.6472,35790.0
2023-11-27 14:00:00,39.63,39.66,39.63,39.65,30075.0,38.6472,38.6765,38.6472,38.6668,30075.0
2023-11-27 14:10:00,39.65,39.7,39.59,39.6,68290.0,38.6668,38.7155,38.6082,38.618,68290.0
2023-11-27 14:20:00,39.61,39.64,39.6,39.61,25515.0,38.6277,38.657,38.618,38.6277,25515.0
2023-11-27 14:30:00,39.6,39.61,39.58,39.61,30730.0,38.618,38.6277,38.5985,38.6277,30730.0
2023-11-27 14:40:00,39.59,39.6,39.54,39.54,29660.0,38.6082,38.618,38.5595,38.5595,29660.0
2023-11-27 14:50:00,39.54,39.55,39.51,39.53,41570.0,38.5595,38.5692,38.5302,38.5497,41570.0
2023-11-27 15:00:00,39.53,39.54,39.49,39.5,38395.0,38.5497,38.5595,38.5107,38.5205,38395.0
2023-11-27 15:10:00,39.5,39.57,39.5,39.54,53750.0,38.5205,38.5887,38.5205,38.5595,53750.0
2023-11-27 15:20:00,39.54,39.57,39.53,39.57,52705.0,38.5595,38.5887,38.5497,38.5887,52705.0
2023-11-27 15:30:00,39.56,39.6,39.54,39.58,90770.0,38.579,38.618,38.5595,38.5985,90770.0
2023-11-27 15:40:00,39.59,39.61,39.55,39.56,109950.0,38.6082,38.6277,38.5692,38.579,109950.0
2023-11-27 15:50:00,39.56,39.6,39.5,39.54,530785.0,38.579,38.618,38.5205,38.5595,530785.0
2023-11-28 09:30:00,39.47,39.66,39.4,39.66,135360.0,38.4912,38.6765,38.423,38.6765,135360.0
2023-11-28 09:40:00,39.64,39.67,39.55,39.66,56455.0,38.657,38.6863,38.5692,38.6765,56455.0
2023-11-28 09:50:00,39.65,39.83,39.65,39.75,38020.0,38.6668,38.8423,38.6668,38.7643,38020.0
2023-11-28 10:00:00,39.79,39.79,39.71,39.76,25060.0,38.8033,38.8033,38.7253,38.774,25060.0
2023-11-28 10:10:00,39.77,39.86,39.77,39.81,35950.0,38.7838,38.8715,38.7838,38.8228,35950.0
2023-11-28 10:20:00,39.81,39.9,39.81,39.84,24430.0,38.8228,38.9106,38.8228,38.852,24430.0
2023-11-28 10:30:00,39.81,39.87,39.78,39.86,39050.0,38.8228,38.8813,38.7935,38.8715,39050.0
2023-11-28 10:40:00,39.88,40.03,39.88,39.92,92200.0,38.891,39.0373,38.891,38.9301,92200.0
2023-11-28 10:50:00,39.94,39.97,39.9,39.95,44155.0,38.9496,38.9788,38.9106,38.9593,44155.0
2023-11-28 11:00:00,39.97,40.01,39.96,39.99,32440.0,38.9788,39.0178,38.9691,38.9983,32440.0
2023-11-28 11:10:00,40.0,40.02,39.95,40.02,45005.0,39.0081,39.0276,38.9593,39.0276,45005.0
2023-11-28 11:20:00,40.02,40.03,39.96,39.99,41775.0,39.0276,39.0373,38.9691,38.9983,41775.0
2023-11-28 11:30:00,39.99,40.2,39.99,40.16,43680.0,38.9983,39.2031,38.9983,39.1641,43680.0
2023-11-28 11:40:00,40.14,40.25,40.13,40.2,61340.0,39.1446,39.2519,39.1348,39.2031,61340.0
2023-11-28 11:50:00,40.2,40.21,40.14,40.18,24890.0,39.2031,39.2129,39.1446,39.1836,24890.0
2023-11-28 12:00:00,40.18,40.18,40.08,40.13,32915.0,39.1836,39.1836,39.0861,39.1348,32915.0
2023-11-28 12:10:00,40.13,40.19,40.1,40.1,21935.0,39.1348,39.1934,39.1056,39.1056,21935.0
2023-11-28 12:20:00,40.08,40.15,40.07,40.1,50685.0,39.0861,39.1544,39.0763,39.1056,50685.0
2023-11-28 12:30:00,40.07,40.11,40.01,40.09,35100.0,39.0763,39.1153,39.0178,39.0958,35100.0
2023-11-28 12:40:00,40.09,40.11,40.0,40.02,24705.0,39.0958,39.1153,39.0081,39.0276,24705.0
2023-11-28 12:50:00,40.03,40.03,39.96,39.96,27470.0,39.0373,39.0373,38.9691,38.9691,27470.0
2023-11-28 13:00:00,39.95,39.95,39.84,39.93,66400.0,38.9593,38.9593,38.852,38.9398,66400.0
2023-11-28 13:10:00,39.92,39.94,39.89,39.91,34935.0,38.9301,38.9496,38.9008,38.9203,34935.0
2023-11-28 13:20:00,39.92,40.01,39.92,40.0,47505.0,38.9301,39.0178,38.9301,39.0081,47505.0
2023-11-28 13:30:00,40.02,40.02,39.96,39.99,35975.0,39.0276,39.0276,38.9691,38.9983,35975.0
2023-11-28 13:40:00,39.99,40.04,39.97,40.02,36850.0,38.9983,39.0471,38.9788,39.0276,36850.0
2023-11-28 13:50:00,40.04,40.06,39.94,39.95,37650.0,39.0471,39.0666,38.9496,38.9593,37650.0
2023-11-28 14:00:00,39.91,39.94,39.88,39.9,42555.0,38.9203,38.9496,38.891,38.9106,42555.0
2023-11-28 14:10:00,39.9,39.94,39.87,39.89,33535.0,38.9106,38.9496,38.8813,38.9008,33535.0
2023-11-28 14:20:00,39.87,39.88,39.83,39.83,12100.0,38.8813,38.891,38.8423,38.8423,12100.0
2023-11-28 14:30:00,39.86,39.92,39.82,39.89,22610.0,38.8715,38.9301,38.8325,38.9008,22610.0
2023-11-28 14:40:00,39.88,39.93,39.87,39.9,24990.0,38.891,38.9398,38.8813,38.9106,24990.0
2023-11-28 14:50:00,39.92,39.96,39.89,39.89,21800.0,38.9301,38.9691,38.9008,38.9008,21800.0
2023-11-28 15:00:00,39.9,39.92,39.84,39.84,37025.0,38.9106,38.9301,38.852,38.852,37025.0
2023-11-28 15:10:00,39.85,39.86,39.79,39.84,30540.0,38.8618,38.8715,38.8033,38.852,30540.0
2023-11-28 15:20:00,39.83,39.84,39.77,39.83,31760.0,38.8423,38.852,38.7838,38.8423,31760.0
2023-11-28 15:30:00,39.82,39.83,39.73,39.81,66620.0,38.8325,38.8423,38.7448,38.8228,66620.0
2023-11-28 15:40:00,39.81,39.87,39.8,39.87,111405.0,38.8228,38.8813,38.813,38.8813,111405.0
2023-11-28 15:50:00,39.88,40.01,39.83,39.99,642705.0,38.891,39.0178,38.8423,38.9983,642705.0
2023-11-29 09:30:00,40.06,40.8,40.06,40.58,150170.0,39.0666,39.7882,39.0666,39.5737,150170.0
2023-11-29 09:40:00,40.64,40.8,40.59,40.78,91575.0,39.6322,39.7882,39.5834,39.7687,91575.0
2023-11-29 09:50:00,40.82,40.98,40.78,40.88,49070.0,39.8077,39.9638,39.7687,39.8663,49070.0
2023-11-29 10:00:00,40.93,41.07,40.81,40.81,199550.0,39.915,40.0515,39.798,39.798,199550.0
2023-11-29 10:10:00,40.84,40.89,40.77,40.82,75275.0,39.8272,39.876,39.759,39.8077,75275.0
2023-11-29 10:20:00,40.79,40.8,40.69,40.69,42760.0,39.7785,39.7882,39.681,39.681,42760.0
2023-11-29 10:30:00,40.72,40.75,40.66,40.73,42085.0,39.7102,39.7395,39.6517,39.72,42085.0
2023-11-29 10:40:00,40.73,40.73,40.57,40.57,51225.0,39.72,39.72,39.5639,39.5639,51225.0
2023-11-29 10:50:00,40.58,40.69,40.58,40.66,81315.0,39.5737,39.681,39.5737,39.6517,81315.0
2023-11-29 11:00:00,40.67,40.69,40.61,40.63,45560.0,39.6615,39.681,39.6029,39.6225,45560.0
2023-11-29 11:10:00,40.61,40.65,40.58,40.63,57985.0,39.6029,39.642,39.5737,39.6225,57985.0
2023-11-29 11:20:00,40.6,40.67,40.6,40.62,34060.0,39.5932,39.6615,39.5932,39.6127,34060.0
2023-11-29 11:30:00,40.6,40.68,40.59,40.68,31310.0,39.5932,39.6712,39.5834,39.6712,31310.0
2023-11-29 11:40:00,40.67,40.67,40.57,40.64,89310.0,39.6615,39.6615,39.5639,39.6322,89310.0
2023-11-29 11:50:00,40.64,40.68,40.62,40.66,29220.0,39.6322,39.6712,39.6127,39.6517,29220.0
2023-11-29 12:00:00,40.67,40.76,40.64,40.75,19135.0,39.6615,39.7492,39.6322,39.7395,19135.0
2023-11-29 12:10:00,40.76,40.78,40.71,40.78,14575.0,39.7492,39.7687,39.7005,39.7687,14575.0
2023-11-29 12:20:00,40.76,40.76,40.7,40.71,16235.0,39.7492,39.7492,39.6907,39.7005,16235.0
2023-11-29 12:30:00,40.73,40.74,40.66,40.68,34725.0,39.72,39.7297,39.6517,39.6712,34725.0
2023-11-29 12:40:00,40.66,40.67,40.54,40.54,35840.0,39.6517,39.6615,39.5347,39.5347,35840.0
2023-11-29 12:50:00,40.53,40.56,40.48,40.48,22575.0,39.5249,39.5542,39.4762,39.4762,22575.0
2023-11-29 13:00:00,40.49,40.49,40.33,40.39,30695.0,39.4859,39.4859,39.3299,39.3884,30695.0
2023-11-29 13:10:00,40.36,40.39,40.33,40.38,18270.0,39.3591,39.3884,39.3299,39.3786,18270.0
2023-11-29 13:20:00,40.38,40.51,40.37,40.37,42165.0,39.3786,39.5054,39.3689,39.3689,42165.0
2023-11-29 13:30:00,40.39,40.43,40.34,40.38,13000.0,39.3884,39.4274,39.3396,39.3786,13000.0
2023-11-29 13:40:00,40.38,40.52,40.38,40.5,71330.0,39.3786,39.5152,39.3786,39.4957,71330.0
2023-11-29 13:50:00,40.49,40.5,40.43,40.47,24065.0,39.4859,39.4957,39.4274,39.4664,24065.0
2023-11-29 14:00:00,40.48,40.51,40.44,40.51,23520.0,39.4762,39.5054,39.4372,39.5054,23520.0
2023-11-29 14:10:00,40.49,40.5,40.39,40.41,15065.0,39.4859,39.4957,39.3884,39.4079,15065.0
2023-11-29 14:20:00,40.41,40.44,40.37,40.37,11525.0,39.4079,39.4372,39.3689,39.3689,11525.0
2023-11-29 14:30:00,40.38,40.38,40.24,40.25,16690.0,39.3786,39.3786,39.2421,39.2519,16690.0
2023-11-29 14:40:00,40.25,40.32,40.23,40.31,13100.0,39.2519,39.3201,39.2324,39.3104,13100.0
2023-11-29 14:50:00,40.29,40.31,40.24,40.29,14475.0,39.2909,39.3104,39.2421,39.2909,14475.0
2023-11-29 15:00:00,40.3,40.31,40.2,40.21,24825.0,39.3006,39.3104,39.2031,39.2129,24825.0
2023-11-29 15:10:00,40.2,40.24,40.19,40.23,29555.0,39.2031,39.2421,39.1934,39.2324,29555.0
2023-11-29 15:20:00,40.24,40.26,40.17,40.2,21445.0,39.2421,39.2616,39.1739,39.2031,21445.0
2023-11-29 15:30:00,40.19,40.21,40.1,40.1,40810.0,39.1934,39.2129,39.1056,39.1056,40810.0
2023-11-29 15:40:00,40.09,40.18,40.06,40.11,65180.0,39.0958,39.1836,39.0666,39.1153,65180.0
2023-11-29 15:50:00,40.12,40.13,40.02,40.04,301255.0,39.1251,39.1348,39.0276,39.0471,301255.0
2023-11-30 09:30:00,40.07,40.23,39.64,39.67,98435.0,39.0763,39.2324,38.657,38.6863,98435.0
2023-11-30 09:40:00,39.62,39.8,39.58,39.75,83810.0,38.6375,38.813,38.5985,38.7643,83810.0
2023-11-30 09:50:00,39.73,39.96,39.73,39.96,211755.0,38.7448,38.9691,38.7448,38.9691,211755.0
2023-11-30 10:00:00,40.0,40.04,39.79,40.0,47825.0,39.0081,39.0471,38.8033,39.0081,47825.0
2023-11-30 10:10:00,39.99,40.1,39.96,40.09,33295.0,38.9983,39.1056,38.9691,39.0958,33295.0
2023-11-30 10:20:00,40.06,40.14,40.03,40.05,14905.0,39.0666,39.1446,39.0373,39.0568,14905.0
2023-11-30 10:30:00,40.04,40.07,39.96,39.99,58920.0,39.0471,39.0763,38.9691,38.9983,58920.0
2023-11-30 10:40:00,40.0,40.1,39.98,40.1,37650.0,39.0081,39.1056,38.9886,39.1056,37650.0
2023-11-30 10:50:00,40.1,40.19,40.08,40.16,57530.0,39.1056,39.1934,39.0861,39.1641,57530.0
2023-11-30 11:00:00,40.16,40.27,40.16,40.19,47385.0,39.1641,39.2714,39.1641,39.1934,47385.0
2023-11-30 11:10:00,40.2,40.25,40.15,40.16,17775.0,39.2031,39.2519,39.1544,39.1641,17775.0
2023-11-30 11:20:00,40.16,40.23,40.1,40.13,31745.0,39.1641,39.2324,39.1056,39.1348,31745.0
2023-11-30 11:30:00,40.11,40.2,40.11,40.15,43505.0,39.1153,39.2031,39.1153,39.1544,43505.0
2023-11-30 11:40:00,40.14,40.18,40.14,40.18,13145.0,39.1446,39.1836,39.1446,39.1836,13145.0
2023-11-30 11:50:00,40.19,40.22,40.08,40.14,40735.0,39.1934,39.2226,39.0861,39.1446,40735.0
2023-11-30 12:00:00,40.11,40.14,40.06,40.06,25445.0,39.1153,39.1446,39.0666,39.0666,25445.0
2023-11-30 12:10:00,40.02,40.03,39.96,39.99,22800.0,39.0276,39.0373,38.9691,38.9983,22800.0
2023-11-30 12:20:00,39.94,40.02,39.94,40.02,19810.0,38.9496,39.0276,38.9496,39.0276,19810.0
2023-11-30 12:30:00,40.02,40.07,39.99,40.02,14805.0,39.0276,39.0763,38.9983,39.0276,14805.0
2023-11-30 12:40:00,40.03,40.12,40.03,40.08,17310.0,39.0373,39.1251,39.0373,39.0861,17310.0
2023-11-30 12:50:00,40.1,40.13,40.1,40.12,17055.0,39.1056,39.1348,39.1056,39.1251,17055.0
2023-11-30 13:00:00,40.1,40.11,40.05,40.07,26950.0,39.1056,39.1153,39.0568,39.0763,26950.0
2023-11-30 13:10:00,40.07,40.18,40.06,40.15,22620.0,39.0763,39.1836,39.0666,39.1544,22620.0
2023-11-30 13:20:00,40.17,40.22,40.15,40.16,46935.0,39.1739,39.2226,39.1544,39.1641,46935.0
2023-11-30 13:30:00,40.17,40.26,40.15,40.24,91355.0,39.1739,39.2616,39.1544,39.2421,91355.0
2023-11-30 13:40:00,40.24,40.26,40.21,40.21,12985.0,39.2421,39.2616,39.2129,39.2129,12985.0
2023-11-30 13:50:00,40.23,40.23,40.14,40.16,73635.0,39.2324,39.2324,39.1446,39.1641,73635.0
2023-11-30 14:00:00,40.17,40.25,40.17,40.23,34570.0,39.1739,39.2519,39.1739,39.2324,34570.0
2023-11-30 14:10:00,40.22,40.3,40.22,40.29,41785.0,39.2226,39.3006,39.2226,39.2909,41785.0
2023-11-30 14:20:00,40.28,40.34,40.26,40.32,43435.0,39.2811,39.3396,39.2616,39.3201,43435.0
2023-11-30 14:30:00,40.33,40.4,40.33,40.4,38445.0,39.3299,39.3982,39.3299,39.3982,38445.0
2023-11-30 14:40:00,40.4,40.43,40.39,40.4,26170.0,39.3982,39.4274,39.3884,39.3982,26170.0
2023-11-30 14:50:00,40.42,40.43,40.34,40.34,38840.0,39.4177,39.4274,39.3396,39.3396,38840.0
2023-11-30 15:00:00,40.35,40.39,40.3,40.35,35345.0,39.3494,39.3884,39.3006,39.3494,35345.0
2023-11-30 15:10:00,40.36,40.36,40.32,40.35,31595.0,39.3591,39.3591,39.3201,39.3494,31595.0
2023-11-30 15:20:00,40.33,40.36,40.29,40.35,69040.0,39.3299,39.3591,39.2909,39.3494,69040.0
2023-11-30 15:30:00,40.35,40.45,40.34,40.42,89350.0,39.3494,39.4469,39.3396,39.4177,89350.0
2023-11-30 15:40:00,40.42,40.55,40.42,40.49,178610.0,39.4177,39.5444,39.4177,39.4859,178610.0
2023-11-30 15:50:00,40.47,40.66,40.39,40.59,352910.0,39.4664,39.6517,39.3884,39.5834,352910.0
2023-12-01 09:30:00,40.68,41.02,40.61,40.94,109450.0,39.6712,40.0028,39.6029,39.9248,109450.0
2023-12-01 09:40:00,40.92,40.95,40.71,40.78,95725.0,39.9053,39.9345,39.7005,39.7687,95725.0
2023-12-01 09:50:00,40.83,41.04,40.8,40.99,27755.0,39.8175,40.0223,39.7882,39.9735,27755.0
2023-12-01 10:00:00,41.01,41.27,41.01,41.25,51655.0,39.993,40.2466,39.993,40.2271,51655.0
2023-12-01 10:10:00,41.27,41.35,41.23,41.29,173675.0,40.2466,40.3246,40.2076,40.2661,173675.0
2023-12-01 10:20:00,41.33,41.35,41.12,41.16,127535.0,40.3051,40.3246,40.1003,40.1393,127535.0
2023-12-01 10:30:00,41.14,41.25,41.08,41.18,335565.0,40.1198,40.2271,40.0613,40.1588,335565.0
2023-12-01 10:40:00,41.2,41.26,41.18,41.2,95090.0,40.1783,40.2368,40.1588,40.1783,95090.0
2023-12-01 10:50:00,41.19,41.25,41.14,41.15,134525.0,40.1686,40.2271,40.1198,40.1296,134525.0
2023-12-01 11:00:00,41.14,41.2,41.06,41.18,60640.0,40.1198,40.1783,40.0418,40.1588,60640.0
2023-12-01 11:10:00,41.19,41.32,41.17,41.28,105910.0,40.1686,40.2953,40.1491,40.2563,105910.0
2023-12-01 11:20:00,41.28,41.47,41.28,41.46,55915.0,40.2563,40.4416,40.2563,40.4319,55915.0
2023-12-01 11:30:00,41.46,41.55,41.4,41.54,83265.0,40.4319,40.5196,40.3734,40.5099,83265.0
2023-12-01 11:40:00,41.54,41.67,41.51,41.65,86620.0,40.5099,40.6367,40.4806,40.6172,86620.0
2023-12-01 11:50:00,41.65,41.7,41.64,41.66,69060.0,40.6172,40.6659,40.6074,40.6269,69060.0
2023-12-01 12:00:00,41.67,41.69,41.62,41.65,68715.0,40.6367,40.6562,40.5879,40.6172,68715.0
2023-12-01 12:10:00,41.65,41.73,41.64,41.64,48400.0,40.6172,40.6952,40.6074,40.6074,48400.0
2023-12-01 12:20:00,41.68,41.78,41.67,41.78,77420.0,40.6464,40.7439,40.6367,40.7439,77420.0
2023-12-01 12:30:00,41.78,41.87,41.75,41.79,119680.0,40.7439,40.8317,40.7147,40.7537,119680.0
2023-12-01 12:40:00,41.79,41.87,41.78,41.87,22995.0,40.7537,40.8317,40.7439,40.8317,22995.0
2023-12-01 12:50:00,41.86,41.94,41.82,41.94,33585.0,40.8219,40.9,40.7829,40.9,33585.0
2023-12-01 13:00:00,41.93,41.95,41.85,41.91,68960.0,40.8902,40.9097,40.8122,40.8707,68960.0
2023-12-01 13:10:00,41.91,41.94,41.86,41.91,31810.0,40.8707,40.9,40.8219,40.8707,31810.0
2023-12-01 13:20:00,41.92,41.96,41.9,41.96,30090.0,40.8805,40.9195,40.861,40.9195,30090.0
2023-12-01 13:30:00,41.97,42.04,41.93,41.96,81390.0,40.9292,40.9975,40.8902,40.9195,81390.0
2023-12-01 13:40:00,41.94,41.96,41.88,41.88,57180.0,40.9,40.9195,40.8415,40.8415,57180.0
2023-12-01 13:50:00,41.9,41.97,41.9,41.92,16915.0,40.861,40.9292,40.861,40.8805,16915.0
2023-12-01 14:00:00,41.94,42.0,41.92,41.95,59465.0,40.9,40.9585,40.8805,40.9097,59465.0
2023-12-01 14:10:00,41.95,42.0,41.91,41.93,104120.0,40.9097,40.9585,40.8707,40.8902,104120.0
2023-12-01 14:20:00,41.96,42.0,41.96,41.97,115645.0,40.9195,40.9585,40.9195,40.9292,115645.0
2023-12-01 14:30:00,41.97,41.97,41.91,41.94,67665.0,40.9292,40.9292,40.8707,40.9,67665.0
2023-12-01 14:40:00,41.96,41.96,41.85,41.93,69895.0,40.9195,40.9195,40.8122,40.8902,69895.0
2023-12-01 14:50:00,41.93,41.96,41.92,41.94,95375.0,40.8902,40.9195,40.8805,40.9,95375.0
2023-12-01 15:00:00,41.94,41.97,41.91,41.97,70570.0,40.9,40.9292,40.8707,40.9292,70570.0
2023-12-01 15:10:00,41.97,41.98,41.95,41.96,32750.0,40.9292,40.939,40.9097,40.9195,32750.0
2023-12-01 15:20:00,41.97,42.0,41.93,41.95,192390.0,40.9292,40.9585,40.8902,40.9097,192390.0
2023-12-01 15:30:00,41.96,42.01,41.93,41.97,75025.0,40.9195,40.9682,40.8902,40.9292,75025.0
2023-12-01 15:40:00,41.97,42.03,41.96,42.02,116990.0,40.9292,40.9877,40.9195,40.978,116990.0
2023-12-01 15:50:00,42.03,42.05,41.97,42.02,535900.0,40.9877,41.0072,40.9292,40.978,535900.0
2023-12-04 09:30:00,41.93,42.74,41.8,42.72,252070.0,40.8902,41.6801,40.7634,41.6606,252070.0
2023-12-04 09:40:00,42.73,43.18,42.64,43.06,104955.0,41.6704,42.1092,41.5826,41.9922,104955.0
2023-12-04 09:50:00,43.04,43.04,42.54,42.67,40040.0,41.9727,41.9727,41.4851,41.6119,40040.0
2023-12-04 10:00:00,42.69,42.92,42.68,42.91,179785.0,41.6314,41.8557,41.6216,41.8459,179785.0
2023-12-04 10:10:00,42.9,43.02,42.82,42.83,115370.0,41.8362,41.9532,41.7581,41.7679,115370.0
2023-12-04 10:20:00,42.85,42.88,42.72,42.76,202825.0,41.7874,41.8167,41.6606,41.6996,202825.0
2023-12-04 10:30:00,42.76,42.91,42.55,42.74,611265.0,41.6996,41.8459,41.4948,41.6801,611265.0
2023-12-04 10:40:00,42.74,42.79,42.64,42.66,61140.0,41.6801,41.7289,41.5826,41.6021,61140.0
2023-12-04 10:50:00,42.64,42.64,42.46,42.49,60725.0,41.5826,41.5826,41.4071,41.4363,60725.0
2023-12-04 11:00:00,42.49,42.63,42.45,42.62,28480.0,41.4363,41.5729,41.3973,41.5631,28480.0
2023-12-04 11:10:00,42.64,42.74,42.58,42.72,43500.0,41.5826,41.6801,41.5241,41.6606,43500.0
2023-12-04 11:20:00,42.76,42.77,42.64,42.66,58420.0,41.6996,41.7094,41.5826,41.6021,58420.0
2023-12-04 11:30:00,42.64,42.79,42.64,42.72,112075.0,41.5826,41.7289,41.5826,41.6606,112075.0
2023-12-04 11:40:00,42.75,42.83,42.75,42.81,80965.0,41.6899,41.7679,41.6899,41.7484,80965.0
2023-12-04 11:50:00,42.81,42.9,42.8,42.89,95895.0,41.7484,41.8362,41.7386,41.8264,95895.0
2023-12-04 12:00:00,42.9,42.9,42.8,42.86,64205.0,41.8362,41.8362,41.7386,41.7972,64205.0
2023-12-04 12:10:00,42.88,42.89,42.74,42.78,76465.0,41.8167,41.8264,41.6801,41.7191,76465.0
2023-12-04 12:20:00,42.77,42.78,42.67,42.69,78400.0,41.7094,41.7191,41.6119,41.6314,78400.0
2023-12-04 12:30:00,42.66,42.7,42.61,42.62,19655.0,41.6021,41.6411,41.5533,41.5631,19655.0
2023-12-04 12:40:00,42.6,42.63,42.54,42.58,63705.0,41.5436,41.5729,41.4851,41.5241,63705.0
2023-12-04 12:50:00,42.58,42.67,42.54,42.56,68595.0,41.5241,41.6119,41.4851,41.5046,68595.0
2023-12-04 13:00:00,42.55,42.55,42.4,42.4,35025.0,41.4948,41.4948,41.3486,41.3486,35025.0
2023-12-04 13:10:00,42.44,42.44,42.34,42.34,20225.0,41.3876,41.3876,41.29,41.29,20225.0
2023-12-04 13:20:00,42.36,42.37,42.28,42.29,40665.0,41.3095,41.3193,41.2315,41.2413,40665.0
2023-12-04 13:30:00,42.29,42.36,42.26,42.36,35710.0,41.2413,41.3095,41.212,41.3095,35710.0
2023-12-04 13:40:00,42.37,42.41,42.32,42.38,34370.0,41.3193,41.3583,41.2705,41.3291,34370.0
2023-12-04 13:50:00,42.37,42.41,42.36,42.38,24805.0,41.3193,41.3583,41.3095,41.3291,24805.0
2023-12-04 14:00:00,42.38,42.44,42.35,42.42,41540.0,41.3291,41.3876,41.2998,41.3681,41540.0
2023-12-04 14:10:00,42.45,42.5,42.43,42.43,32545.0,41.3973,41.4461,41.3778,41.3778,32545.0
2023-12-04 14:20:00,42.43,42.44,42.38,42.39,32180.0,41.3778,41.3876,41.3291,41.3388,32180.0
2023-12-04 14:30:00,42.39,42.41,42.37,42.37,29175.0,41.3388,41.3583,41.3193,41.3193,29175.0
2023-12-04 14:40:00,42.39,42.47,42.37,42.43,53615.0,41.3388,41.4168,41.3193,41.3778,53615.0
2023-12-04 14:50:00,42.43,42.45,42.36,42.36,53390.0,41.3778,41.3973,41.3095,41.3095,53390.0
2023-12-04 15:00:00,42.37,42.38,42.33,42.34,30425.0,41.3193,41.3291,41.2803,41.29,30425.0
2023-12-04 15:10:00,42.35,42.36,42.29,42.34,38215.0,41.2998,41.3095,41.2413,41.29,38215.0
2023-12-04 15:20:00,42.35,42.4,42.32,42.32,75765.0,41.2998,41.3486,41.2705,41.2705,75765.0
2023-12-04 15:30:00,42.33,42.35,42.29,42.33,89085.0,41.2803,41.2998,41.2413,41.2803,89085.0
2023-12-04 15:40:00,42.33,42.36,42.3,42.31,107460.0,41.2803,41.3095,41.251,41.2608,107460.0
2023-12-04 15:50:00,42.31,42.41,42.31,42.4,511095.0,41.2608,41.3583,41.2608,41.3486,511095.0
2023-12-05 09:30:00,41.49,41.6,41.22,41.41,274040.0,40.4611,40.5684,40.1978,40.3831,274040.0
2023-12-05 09:40:00,41.46,41.48,41.16,41.36,194465.0,40.4319,40.4514,40.1393,40.3343,194465.0
2023-12-05 09:50:00,41.35,41.38,41.1,41.19,73080.0,40.3246,40.3539,40.0808,40.1686,73080.0
2023-12-05 10:00:00,41.17,41.43,41.12,41.43,239855.0,40.1491,40.4026,40.1003,40.4026,239855.0
2023-12-05 10:10:00,41.39,41.5,41.39,41.48,31885.0,40.3636,40.4709,40.3636,40.4514,31885.0
2023-12-05 10:20:00,41.47,41.53,41.42,41.5,55195.0,40.4416,40.5001,40.3929,40.4709,55195.0
2023-12-05 10:30:00,41.5,41.57,41.43,41.43,77745.0,40.4709,40.5391,40.4026,40.4026,77745.0
2023-12-05 10:40:00,41.42,41.49,41.35,41.4,57915.0,40.3929,40.4611,40.3246,40.3734,57915.0
2023-12-05 10:50:00,41.39,41.46,41.35,41.46,35425.0,40.3636,40.4319,40.3246,40.4319,35425.0
2023-12-05 11:00:00,41.48,41.49,41.35,41.39,26510.0,40.4514,40.4611,40.3246,40.3636,26510.0
2023-12-05 11:10:00,41.38,41.4,41.32,41.35,66000.0,40.3539,40.3734,40.2953,40.3246,66000.0
2023-12-05 11:20:00,41.36,41.5,41.36,41.5,21190.0,40.3343,40.4709,40.3343,40.4709,21190.0
2023-12-05 11:30:00,41.49,41.64,41.49,41.53,44655.0,40.4611,40.6074,40.4611,40.5001,44655.0
2023-12-05 11:40:00,41.54,41.64,41.54,41.58,47620.0,40.5099,40.6074,40.5099,40.5489,47620.0
2023-12-05 11:50:00,41.59,41.64,41.48,41.51,23040.0,40.5586,40.6074,40.4514,40.4806,23040.0
2023-12-05 12:00:00,41.53,41.56,41.37,41.42,38585.0,40.5001,40.5294,40.3441,40.3929,38585.0
2023-12-05 12:10:00,41.42,41.42,41.32,41.39,29400.0,40.3929,40.3929,40.2953,40.3636,29400.0
2023-12-05 12:20:00,41.39,41.44,41.37,41.41,44290.0,40.3636,40.4124,40.3441,40.3831,44290.0
2023-12-05 12:30:00,41.42,41.42,41.36,41.37,43535.0,40.3929,40.3929,40.3343,40.3441,43535.0
2023-12-05 12:40:00,41.37,41.45,41.36,41.41,56270.0,40.3441,40.4221,40.3343,40.3831,56270.0
2023-12-05 12:50:00,41.43,41.43,41.33,41.43,52160.0,40.4026,40.4026,40.3051,40.4026,52160.0
2023-12-05 13:00:00,41.44,41.47,41.39,41.44,33185.0,40.4124,40.4416,40.3636,40.4124,33185.0
2023-12-05 13:10:00,41.46,41.57,41.45,41.55,25590.0,40.4319,40.5391,40.4221,40.5196,25590.0
2023-12-05 13:20:00,41.55,41.57,41.51,41.51,23905.0,40.5196,40.5391,40.4806,40.4806,23905.0
2023-12-05 13:30:00,41.52,41.54,41.42,41.43,16595.0,40.4904,40.5099,40.3929,40.4026,16595.0
2023-12-05 13:40:00,41.42,41.49,41.37,41.41,40040.0,40.3929,40.4611,40.3441,40.3831,40040.0
2023-12-05 13:50:00,41.42,41.46,41.41,41.43,14835.0,40.3929,40.4319,40.3831,40.4026,14835.0
2023-12-05 14:00:00,41.44,41.44,41.39,41.41,27165.0,40.4124,40.4124,40.3636,40.3831,27165.0
2023-12-05 14:10:00,41.39,41.4,41.36,41.39,42250.0,40.3636,40.3734,40.3343,40.3636,42250.0
2023-12-05 14:20:00,41.38,41.41,41.36,41.39,35840.0,40.3539,40.3831,40.3343,40.3636,35840.0
2023-12-05 14:30:00,41.4,41.46,41.34,41.44,119200.0,40.3734,40.4319,40.3148,40.4124,119200.0
2023-12-05 14:40:00,41.4,41.42,41.36,41.42,90125.0,40.3734,40.3929,40.3343,40.3929,90125.0
2023-12-05 14:50:00,41.41,41.47,41.41,41.47,77000.0,40.3831,40.4416,40.3831,40.4416,77000.0
2023-12-05 15:00:00,41.46,41.46,41.39,41.44,69105.0,40.4319,40.4319,40.3636,40.4124,69105.0
2023-12-05 15:10:00,41.45,41.46,41.37,41.37,35155.0,40.4221,40.4319,40.3441,40.3441,35155.0
2023-12-05 15:20:00,41.38,41.42,41.37,41.41,70830.0,40.3539,40.3929,40.3441,40.3831,70830.0
2023-12-05 15:30:00,41.4,41.45,41.39,41.4,60685.0,40.3734,40.4221,40.3636,40.3734,60685.0
2023-12-05 15:40:00,41.39,41.45,41.35,41.41,107885.0,40.3636,40.4221,40.3246,40.3831,107885.0
2023-12-05 15:50:00,41.4,41.46,41.39,41.45,251620.0,40.3734,40.4319,40.3636,40.4221,251620.0
2023-12-06 09:30:00,41.6,41.84,41.32,41.56,149530.0,40.5684,40.8024,40.2953,40.5294,149530.0
2023-12-06 09:40:00,41.6,42.0,41.53,41.99,91100.0,40.5684,40.9585,40.5001,40.9487,91100.0
2023-12-06 09:50:00,41.99,42.13,41.95,42.09,236540.0,40.9487,41.0853,40.9097,41.0462,236540.0
2023-12-06 10:00:00,42.11,42.22,42.02,42.09,247755.0,41.0657,41.173,40.978,41.0462,247755.0
2023-12-06 10:10:00,42.08,42.17,41.98,41.98,168805.0,41.0365,41.1243,40.939,40.939,168805.0
2023-12-06 10:20:00,42.0,42.06,41.98,42.0,85070.0,40.9585,41.017,40.939,40.9585,85070.0
2023-12-06 10:30:00,42.01,42.08,41.99,42.02,91985.0,40.9682,41.0365,40.9487,40.978,91985.0
2023-12-06 10:40:00,42.02,42.11,41.99,42.04,149750.0,40.978,41.0657,40.9487,40.9975,149750.0
2023-12-06 10:50:00,42.0,42.04,41.97,42.02,118340.0,40.9585,40.9975,40.9292,40.978,118340.0
2023-12-06 11:00:00,42.03,42.08,41.95,41.96,139405.0,40.9877,41.0365,40.9097,40.9195,139405.0
2023-12-06 11:10:00,41.96,42.06,41.96,42.0,121925.0,40.9195,41.017,40.9195,40.9585,121925.0
2023-12-06 11:20:00,42.02,42.05,41.98,41.99,110060.0,40.978,41.0072,40.939,40.9487,110060.0
2023-12-06 11:30:00,42.0,42.02,41.92,41.94,62035.0,40.9585,40.978,40.8805,40.9,62035.0
2023-12-06 11:40:00,42.0,42.09,41.97,42.03,234450.0,40.9585,41.0462,40.9292,40.9877,234450.0
2023-12-06 11:50:00,42.05,42.1,41.98,42.02,44045.0,41.0072,41.056,40.939,40.978,44045.0
2023-12-06 12:00:00,42.04,42.07,41.99,42.05,51685.0,40.9975,41.0267,40.9487,41.0072,51685.0
2023-12-06 12:10:00,42.05,42.06,41.97,42.0,51540.0,41.0072,41.017,40.9292,40.9585,51540.0
2023-12-06 12:20:00,42.0,42.01,41.95,41.97,43915.0,40.9585,40.9682,40.9097,40.9292,43915.0
2023-12-06 12:30:00,41.97,42.07,41.96,42.05,54055.0,40.9292,41.0267,40.9195,41.0072,54055.0
2023-12-06 12:40:00,42.06,42.09,42.0,42.01,68020.0,41.017,41.0462,40.9585,40.9682,68020.0
2023-12-06 12:50:00,42.02,42.03,41.94,41.98,49060.0,40.978,40.9877,40.9,40.939,49060.0
2023-12-06 13:00:00,42.0,42.01,41.97,41.97,49405.0,40.9585,40.9682,40.9292,40.9292,49405.0
2023-12-06 13:10:00,42.0,42.0,41.93,41.94,51485.0,40.9585,40.9585,40.8902,40.9,51485.0
2023-12-06 13:20:00,41.96,42.03,41.94,42.0,54585.0,40.9195,40.9877,40.9,40.9585,54585.0
2023-12-06 13:30:00,42.01,42.03,41.98,42.0,173525.0,40.9682,40.9877,40.939,40.9585,173525.0
2023-12-06 13:40:00,42.0,42.04,41.98,42.02,221860.0,40.9585,40.9975,40.939,40.978,221860.0
2023-12-06 13:50:00,42.04,42.13,42.03,42.07,52430.0,40.9975,41.0853,40.9877,41.0267,52430.0
2023-12-06 14:00:00,42.07,42.18,42.07,42.16,19485.0,41.0267,41.134,41.0267,41.1145,19485.0
2023-12-06 14:10:00,42.16,42.22,42.13,42.19,55935.0,41.1145,41.173,41.0853,41.1438,55935.0
2023-12-06 14:20:00,42.19,42.24,42.13,42.15,32340.0,41.1438,41.1925,41.0853,41.1048,32340.0
2023-12-06 14:30:00,42.15,42.15,42.06,42.12,67525.0,41.1048,41.1048,41.017,41.0755,67525.0
2023-12-06 14:40:00,42.12,42.13,42.09,42.11,90925.0,41.0755,41.0853,41.0462,41.0657,90925.0
2023-12-06 14:50:00,42.1,42.1,42.02,42.03,61910.0,41.056,41.056,40.978,40.9877,61910.0
2023-12-06 15:00:00,42.01,42.09,42.0,42.05,49940.0,40.9682,41.0462,40.9585,41.0072,49940.0
2023-12-06 15:10:00,42.06,42.06,41.99,41.99,51475.0,41.017,41.017,40.9487,40.9487,51475.0
2023-12-06 15:20:00,41.98,42.01,41.92,41.92,63175.0,40.939,40.9682,40.8805,40.8805,63175.0
2023-12-06 15:30:00,41.94,41.95,41.9,41.9,59275.0,40.9,40.9097,40.861,40.861,59275.0
2023-12-06 15:40:00,41.89,41.91,41.84,41.86,80205.0,40.8512,40.8707,40.8024,40.8219,80205.0
2023-12-06 15:50:00,41.86,41.9,41.8,41.89,277265.0,40.8219,40.861,40.7634,40.8512,277265.0
2023-12-07 09:30:00,41.81,42.0,41.49,41.59,70130.0,40.7732,40.9585,40.4611,40.5586,70130.0
2023-12-07 09:40:00,41.6,41.8,41.4,41.55,56765.0,40.5684,40.7634,40.3734,40.5196,56765.0
2023-12-07 09:50:00,41.51,41.62,41.45,41.62,45125.0,40.4806,40.5879,40.4221,40.5879,45125.0
2023-12-07 10:00:00,41.62,41.78,41.49,41.49,64995.0,40.5879,40.7439,40.4611,40.4611,64995.0
2023-12-07 10:10:00,41.5,41.78,41.49,41.77,35665.0,40.4709,40.7439,40.4611,40.7342,35665.0
2023-12-07 10:20:00,41.79,41.79,41.68,41.72,60500.0,40.7537,40.7537,40.6464,40.6854,60500.0
2023-12-07 10:30:00,41.72,41.73,41.65,41.7,128965.0,40.6854,40.6952,40.6172,40.6659,128965.0
2023-12-07 10:40:00,41.7,41.7,41.58,41.6,52865.0,40.6659,40.6659,40.5489,40.5684,52865.0
2023-12-07 10:50:00,41.61,41.69,41.57,41.65,58420.0,40.5781,40.6562,40.5391,40.6172,58420.0
2023-12-07 11:00:00,41.65,41.67,41.61,41.65,49665.0,40.6172,40.6367,40.5781,40.6172,49665.0
2023-12-07 11:10:00,41.63,41.66,41.54,41.55,47185.0,40.5977,40.6269,40.5099,40.5196,47185.0
2023-12-07 11:20:00,41.55,41.64,41.55,41.62,48405.0,40.5196,40.6074,40.5196,40.5879,48405.0
2023-12-07 11:30:00,41.62,41.69,41.61,41.66,14825.0,40.5879,40.6562,40.5781,40.6269,14825.0
2023-12-07 11:40:00,41.68,41.72,41.66,41.72,13680.0,40.6464,40.6854,40.6269,40.6854,13680.0
2023-12-07 11:50:00,41.71,41.74,41.65,41.7,227630.0,40.6757,40.7049,40.6172,40.6659,227630.0
2023-12-07 12:00:00,41.72,41.83,41.69,41.81,21295.0,40.6854,40.7927,40.6562,40.7732,21295.0
2023-12-07 12:10:00,41.8,41.8,41.72,41.76,24915.0,40.7634,40.7634,40.6854,40.7244,24915.0
2023-12-07 12:20:00,41.74,41.78,41.71,41.75,22075.0,40.7049,40.7439,40.6757,40.7147,22075.0
2023-12-07 12:30:00,41.74,41.74,41.68,41.69,17590.0,40.7049,40.7049,40.6464,40.6562,17590.0
2023-12-07 12:40:00,41.71,41.73,41.69,41.72,49920.0,40.6757,40.6952,40.6562,40.6854,49920.0
2023-12-07 12:50:00,41.73,41.73,41.65,41.7,59870.0,40.6952,40.6952,40.6172,40.6659,59870.0
2023-12-07 13:00:00,41.72,41.81,41.72,41.8,70650.0,40.6854,40.7732,40.6854,40.7634,70650.0
2023-12-07 13:10:00,41.79,41.83,41.77,41.8,122725.0,40.7537,40.7927,40.7342,40.7634,122725.0
2023-12-07 13:20:00,41.8,41.82,41.73,41.75,65460.0,40.7634,40.7829,40.6952,40.7147,65460.0
2023-12-07 13:30:00,41.76,41.81,41.76,41.8,45475.0,40.7244,40.7732,40.7244,40.7634,45475.0
2023-12-07 13:40:00,41.8,41.82,41.78,41.81,56125.0,40.7634,40.7829,40.7439,40.7732,56125.0
2023-12-07 13:50:00,41.8,41.82,41.79,41.81,58330.0,40.7634,40.7829,40.7537,40.7732,58330.0
2023-12-07 14:00:00,41.83,41.89,41.82,41.89,42555.0,40.7927,40.8512,40.7829,40.8512,42555.0
2023-12-07 14:10:00,41.89,41.93,41.88,41.93,22945.0,40.8512,40.8902,40.8415,40.8902,22945.0
2023-12-07 14:20:00,41.93,41.95,41.86,41.86,93135.0,40.8902,40.9097,40.8219,40.8219,93135.0
2023-12-07 14:30:00,41.86,41.89,41.81,41.88,27470.0,40.8219,40.8512,40.7732,40.8415,27470.0
2023-12-07 14:40:00,41.86,41.88,41.81,41.82,41680.0,40.8219,40.8415,40.7732,40.7829,41680.0
2023-12-07 14:50:00,41.81,41.83,41.79,41.82,33900.0,40.7732,40.7927,40.7537,40.7829,33900.0
2023-12-07 15:00:00,41.8,41.86,41.8,41.86,48150.0,40.7634,40.8219,40.7634,40.8219,48150.0
2023-12-07 15:10:00,41.86,41.89,41.81,41.83,56810.0,40.8219,40.8512,40.7732,40.7927,56810.0
2023-12-07 15:20:00,41.82,41.86,41.79,41.86,51075.0,40.7829,40.8219,40.7537,40.8219,51075.0
2023-12-07 15:30:00,41.86,41.87,41.74,41.8,148175.0,40.8219,40.8317,40.7049,40.7634,148175.0
2023-12-07 15:40:00,41.8,41.83,41.74,41.8,166620.0,40.7634,40.7927,40.7049,40.7634,166620.0
2023-12-07 15:50:00,41.79,41.87,41.77,41.81,554900.0,40.7537,40.8317,40.7342,40.7732,554900.0
2023-12-08 09:30:00,42.03,42.46,41.94,42.3,132975.0,40.9877,41.4071,40.9,41.251,132975.0
2023-12-08 09:40:00,42.23,42.44,42.14,42.42,91940.0,41.1828,41.3876,41.095,41.3681,91940.0
2023-12-08 09:50:00,42.35,42.35,42.15,42.2,27290.0,41.2998,41.2998,41.1048,41.1535,27290.0
2023-12-08 10:00:00,42.24,42.4,42.17,42.24,52225.0,41.1925,41.3486,41.1243,41.1925,52225.0
2023-12-08 10:10:00,42.28,42.37,42.26,42.35,25830.0,41.2315,41.3193,41.212,41.2998,25830.0
2023-12-08 10:20:00,42.38,42.38,42.25,42.26,64540.0,41.3291,41.3291,41.2023,41.212,64540.0
2023-12-08 10:30:00,42.25,42.27,42.17,42.23,51445.0,41.2023,41.2218,41.1243,41.1828,51445.0
2023-12-08 10:40:00,42.25,42.3,42.17,42.17,36505.0,41.2023,41.251,41.1243,41.1243,36505.0
2023-12-08 10:50:00,42.17,42.28,42.17,42.28,26850.0,41.1243,41.2315,41.1243,41.2315,26850.0
2023-12-08 11:00:00,42.28,42.31,42.24,42.26,70830.0,41.2315,41.2608,41.1925,41.212,70830.0
2023-12-08 11:10:00,42.26,42.26,42.05,42.05,140965.0,41.212,41.212,41.0072,41.0072,140965.0
2023-12-08 11:20:00,42.06,42.19,42.04,42.19,94840.0,41.017,41.1438,40.9975,41.1438,94840.0
2023-12-08 11:30:00,42.24,42.31,42.17,42.21,60865.0,41.1925,41.2608,41.1243,41.1633,60865.0
2023-12-08 11:40:00,42.21,42.3,42.18,42.28,72290.0,41.1633,41.251,41.134,41.2315,72290.0
2023-12-08 11:50:00,42.28,42.29,42.2,42.21,30695.0,41.2315,41.2413,41.1535,41.1633,30695.0
2023-12-08 12:00:00,42.23,42.28,42.21,42.26,40555.0,41.1828,41.2315,41.1633,41.212,40555.0
2023-12-08 12:10:00,42.27,42.28,42.19,42.21,49225.0,41.2218,41.2315,41.1438,41.1633,49225.0
2023-12-08 12:20:00,42.21,42.27,42.2,42.27,99085.0,41.1633,41.2218,41.1535,41.2218,99085.0
2023-12-08 12:30:00,42.28,42.29,42.21,42.29,153335.0,41.2315,41.2413,41.1633,41.2413,153335.0
2023-12-08 12:40:00,42.29,42.29,42.21,42.26,92910.0,41.2413,41.2413,41.1633,41.212,92910.0
2023-12-08 12:50:00,42.25,42.26,42.1,42.13,145295.0,41.2023,41.212,41.056,41.0853,145295.0
2023-12-08 13:00:00,42.12,42.22,42.1,42.22,95855.0,41.0755,41.173,41.056,41.173,95855.0
2023-12-08 13:10:00,42.22,42.43,42.22,42.43,53830.0,41.173,41.3778,41.173,41.3778,53830.0
2023-12-08 13:20:00,42.44,42.48,42.41,42.47,37260.0,41.3876,41.4266,41.3583,41.4168,37260.0
2023-12-08 13:30:00,42.48,42.53,42.45,42.49,83720.0,41.4266,41.4753,41.3973,41.4363,83720.0
2023-12-08 13:40:00,42.52,42.55,42.47,42.52,166975.0,41.4656,41.4948,41.4168,41.4656,166975.0
2023-12-08 13:50:00,42.51,42.51,42.37,42.37,51700.0,41.4558,41.4558,41.3193,41.3193,51700.0
2023-12-08 14:00:00,42.38,42.38,42.29,42.3,17560.0,41.3291,41.3291,41.2413,41.251,17560.0
2023-12-08 14:10:00,42.31,42.39,42.3,42.39,30140.0,41.2608,41.3388,41.251,41.3388,30140.0
2023-12-08 14:20:00,42.38,42.44,42.37,42.42,26280.0,41.3291,41.3876,41.3193,41.3681,26280.0
2023-12-08 14:30:00,42.45,42.46,42.41,42.42,17130.0,41.3973,41.4071,41.3583,41.3681,17130.0
2023-12-08 14:40:00,42.43,42.49,42.43,42.46,17480.0,41.3778,41.4363,41.3778,41.4071,17480.0
2023-12-08 14:50:00,42.45,42.47,42.38,42.43,25045.0,41.3973,41.4168,41.3291,41.3778,25045.0
2023-12-08 15:00:00,42.44,42.46,42.4,42.4,26510.0,41.3876,41.4071,41.3486,41.3486,26510.0
2023-12-08 15:10:00,42.38,42.42,42.35,42.35,24645.0,41.3291,41.3681,41.2998,41.2998,24645.0
2023-12-08 15:20:00,42.34,42.34,42.28,42.28,26015.0,41.29,41.29,41.2315,41.2315,26015.0
2023-12-08 15:30:00,42.28,42.33,42.22,42.31,64065.0,41.2315,41.2803,41.173,41.2608,64065.0
2023-12-08 15:40:00,42.31,42.31,42.25,42.25,77010.0,41.2608,41.2608,41.2023,41.2023,77010.0
2023-12-08 15:50:00,42.18,42.45,42.18,42.42,651105.0,41.134,41.3973,41.134,41.3681,651105.0
2023-12-11 09:30:00,42.51,42.67,42.49,42.63,180580.0,41.4558,41.6119,41.4363,41.5729,180580.0
2023-12-11 09:40:00,42.64,42.94,42.64,42.91,77050.0,41.5826,41.8752,41.5826,41.8459,77050.0
2023-12-11 09:50:00,42.9,42.93,42.83,42.91,117370.0,41.8362,41.8654,41.7679,41.8459,117370.0
2023-12-11 10:00:00,42.9,42.92,42.82,42.84,121750.0,41.8362,41.8557,41.7581,41.7776,121750.0
2023-12-11 10:10:00,42.84,42.98,42.75,42.98,74460.0,41.7776,41.9142,41.6899,41.9142,74460.0
2023-12-11 10:20:00,42.97,43.0,42.92,42.98,85920.0,41.9044,41.9337,41.8557,41.9142,85920.0
2023-12-11 10:30:00,43.0,43.0,42.83,42.86,46670.0,41.9337,41.9337,41.7679,41.7972,46670.0
2023-12-11 10:40:00,42.84,42.91,42.79,42.91,57410.0,41.7776,41.8459,41.7289,41.8459,57410.0
2023-12-11 10:50:00,42.9,42.93,42.76,42.89,82355.0,41.8362,41.8654,41.6996,41.8264,82355.0
2023-12-11 11:00:00,42.87,42.95,42.87,42.93,74675.0,41.8069,41.8849,41.8069,41.8654,74675.0
2023-12-11 11:10:00,42.91,43.0,42.9,42.97,177480.0,41.8459,41.9337,41.8362,41.9044,177480.0
2023-12-11 11:20:00,42.97,43.0,42.93,43.0,59175.0,41.9044,41.9337,41.8654,41.9337,59175.0
2023-12-11 11:30:00,42.99,43.0,42.94,43.0,47705.0,41.9239,41.9337,41.8752,41.9337,47705.0
2023-12-11 11:40:00,42.98,42.99,42.85,42.86,37380.0,41.9142,41.9239,41.7874,41.7972,37380.0
2023-12-11 11:50:00,42.86,42.91,42.85,42.91,35690.0,41.7972,41.8459,41.7874,41.8459,35690.0
2023-12-11 12:00:00,42.89,42.89,42.79,42.89,166450.0,41.8264,41.8264,41.7289,41.8264,166450.0
2023-12-11 12:10:00,42.88,42.91,42.79,42.85,37465.0,41.8167,41.8459,41.7289,41.7874,37465.0
2023-12-11 12:20:00,42.87,42.93,42.83,42.84,31085.0,41.8069,41.8654,41.7679,41.7776,31085.0
2023-12-11 12:30:00,42.86,42.88,42.8,42.86,51315.0,41.7972,41.8167,41.7386,41.7972,51315.0
2023-12-11 12:40:00,42.86,42.89,42.85,42.86,43595.0,41.7972,41.8264,41.7874,41.7972,43595.0
2023-12-11 12:50:00,42.88,42.91,42.83,42.9,39180.0,41.8167,41.8459,41.7679,41.8362,39180.0
2023-12-11 13:00:00,42.9,42.92,42.85,42.91,208220.0,41.8362,41.8557,41.7874,41.8459,208220.0
2023-12-11 13:10:00,42.91,42.96,42.91,42.96,18175.0,41.8459,41.8947,41.8459,41.8947,18175.0
2023-12-11 13:20:00,42.97,43.0,42.93,42.99,29560.0,41.9044,41.9337,41.8654,41.9239,29560.0
2023-12-11 13:30:00,42.99,43.05,42.95,43.04,74575.0,41.9239,41.9824,41.8849,41.9727,74575.0
2023-12-11 13:40:00,43.04,43.11,43.01,43.11,47265.0,41.9727,42.041,41.9434,42.041,47265.0
2023-12-11 13:50:00,43.08,43.1,43.06,43.1,11070.0,42.0117,42.0312,41.9922,42.0312,11070.0
2023-12-11 14:00:00,43.12,43.13,43.1,43.13,17235.0,42.0507,42.0605,42.0312,42.0605,17235.0
2023-12-11 14:10:00,43.12,43.2,43.11,43.18,56915.0,42.0507,42.1287,42.041,42.1092,56915.0
2023-12-11 14:20:00,43.16,43.23,43.16,43.16,41885.0,42.0897,42.158,42.0897,42.0897,41885.0
2023-12-11 14:30:00,43.16,43.28,43.16,43.28,92900.0,42.0897,42.2067,42.0897,42.2067,92900.0
2023-12-11 14:40:00,43.28,43.33,43.23,43.33,29045.0,42.2067,42.2555,42.158,42.2555,29045.0
2023-12-11 14:50:00,43.33,43.33,43.23,43.23,34155.0,42.2555,42.2555,42.158,42.158,34155.0
2023-12-11 15:00:00,43.23,43.25,43.21,43.25,39990.0,42.158,42.1775,42.1385,42.1775,39990.0
2023-12-11 15:10:00,43.25,43.27,43.2,43.26,69360.0,42.1775,42.197,42.1287,42.1872,69360.0
2023-12-11 15:20:00,43.26,43.28,43.23,43.24,57100.0,42.1872,42.2067,42.158,42.1677,57100.0
2023-12-11 15:30:00,43.23,43.23,43.07,43.1,69260.0,42.158,42.158,42.0019,42.0312,69260.0
2023-12-11 15:40:00,43.11,43.11,43.04,43.06,89370.0,42.041,42.041,41.9727,41.9922,89370.0
2023-12-11 15:50:00,43.05,43.28,43.05,43.21,612640.0,41.9824,42.2067,41.9824,42.1385,612640.0
2023-12-12 09:30:00,43.27,43.3,42.92,43.11,68155.0,42.197,42.2262,41.8557,42.041,68155.0
2023-12-12 09:40:00,43.19,43.25,43.05,43.17,32245.0,42.119,42.1775,41.9824,42.0995,32245.0
2023-12-12 09:50:00,43.14,43.21,43.04,43.04,68390.0,42.0702,42.1385,41.9727,41.9727,68390.0
2023-12-12 10:00:00,42.97,43.08,42.97,43.0,49980.0,41.9044,42.0117,41.9044,41.9337,49980.0
2023-12-12 10:10:00,43.0,43.01,42.95,42.95,20270.0,41.9337,41.9434,41.8849,41.8849,20270.0
2023-12-12 10:20:00,42.96,42.99,42.93,42.95,24880.0,41.8947,41.9239,41.8654,41.8849,24880.0
2023-12-12 10:30:00,42.95,43.1,42.95,43.1,98245.0,41.8849,42.0312,41.8849,42.0312,98245.0
2023-12-12 10:40:00,43.1,43.33,43.08,43.28,116080.0,42.0312,42.2555,42.0117,42.2067,116080.0
2023-12-12 10:50:00,43.28,43.28,43.21,43.23,55590.0,42.2067,42.2067,42.1385,42.158,55590.0
2023-12-12 11:00:00,43.24,43.29,43.14,43.14,57940.0,42.1677,42.2165,42.0702,42.0702,57940.0
2023-12-12 11:10:00,43.17,43.2,43.06,43.15,40935.0,42.0995,42.1287,41.9922,42.08,40935.0
2023-12-12 11:20:00,43.14,43.17,43.06,43.11,49820.0,42.0702,42.0995,41.9922,42.041,49820.0
2023-12-12 11:30:00,43.08,43.12,43.02,43.06,29680.0,42.0117,42.0507,41.9532,41.9922,29680.0
2023-12-12 11:40:00,43.06,43.1,43.04,43.04,20540.0,41.9922,42.0312,41.9727,41.9727,20540.0
2023-12-12 11:50:00,43.05,43.1,42.99,43.02,18210.0,41.9824,42.0312,41.9239,41.9532,18210.0
2023-12-12 12:00:00,43.02,43.04,42.99,43.02,18765.0,41.9532,41.9727,41.9239,41.9532,18765.0
2023-12-12 12:10:00,43.02,43.12,43.02,43.04,27815.0,41.9532,42.0507,41.9532,41.9727,27815.0
2023-12-12 12:20:00,43.06,43.12,43.05,43.05,26480.0,41.9922,42.0507,41.9824,41.9824,26480.0
2023-12-12 12:30:00,43.05,43.11,43.05,43.1,16785.0,41.9824,42.041,41.9824,42.0312,16785.0
2023-12-12 12:40:00,43.1,43.13,43.1,43.12,30890.0,42.0312,42.0605,42.0312,42.0507,30890.0
2023-12-12 12:50:00,43.12,43.14,43.1,43.1,34480.0,42.0507,42.0702,42.0312,42.0312,34480.0
2023-12-12 13:00:00,43.11,43.16,43.1,43.1,21875.0,42.041,42.0897,42.0312,42.0312,21875.0
2023-12-12 13:10:00,43.12,43.18,43.11,43.15,34330.0,42.0507,42.1092,42.041,42.08,34330.0
2023-12-12 13:20:00,43.14,43.18,43.11,43.11,31105.0,42.0702,42.1092,42.041,42.041,31105.0
2023-12-12 13:30:00,43.12,43.12,42.99,42.99,30460.0,42.0507,42.0507,41.9239,41.9239,30460.0
2023-12-12 13:40:00,43.01,43.07,42.99,43.05,73605.0,41.9434,42.0019,41.9239,41.9824,73605.0
2023-12-12 13:50:00,43.06,43.12,43.06,43.1,55180.0,41.9922,42.0507,41.9922,42.0312,55180.0
2023-12-12 14:00:00,43.09,43.12,43.07,43.11,27250.0,42.0214,42.0507,42.0019,42.041,27250.0
2023-12-12 14:10:00,43.09,43.16,43.09,43.12,23235.0,42.0214,42.0897,42.0214,42.0507,23235.0
2023-12-12 14:20:00,43.12,43.15,43.11,43.11,19115.0,42.0507,42.08,42.041,42.041,19115.0
2023-12-12 14:30:00,43.11,43.14,43.1,43.11,23870.0,42.041,42.0702,42.0312,42.041,23870.0
2023-12-12 14:40:00,43.1,43.16,43.09,43.14,45650.0,42.0312,42.0897,42.0214,42.0702,45650.0
2023-12-12 14:50:00,43.14,43.14,43.1,43.1,50755.0,42.0702,42.0702,42.0312,42.0312,50755.0
2023-12-12 15:00:00,43.11,43.16,43.1,43.15,34180.0,42.041,42.0897,42.0312,42.08,34180.0
2023-12-12 15:10:00,43.15,43.25,43.15,43.2,47715.0,42.08,42.1775,42.08,42.1287,47715.0
2023-12-12 15:20:00,43.2,43.22,43.2,43.2,58305.0,42.1287,42.1482,42.1287,42.1287,58305.0
2023-12-12 15:30:00,43.21,43.21,43.13,43.13,61100.0,42.1385,42.1385,42.0605,42.0605,61100.0
2023-12-12 15:40:00,43.14,43.14,43.03,43.04,155575.0,42.0702,42.0702,41.9629,41.9727,155575.0
2023-12-12 15:50:00,43.04,43.11,43.04,43.07,577295.0,41.9727,42.041,41.9727,42.0019,577295.0
2023-12-13 09:30:00,43.16,43.29,42.79,43.03,169250.0,42.0897,42.2165,41.7289,41.9629,169250.0
2023-12-13 09:40:00,43.11,43.2,43.01,43.15,38440.0,42.041,42.1287,41.9434,42.08,38440.0
2023-12-13 09:50:00,43.15,43.23,43.1,43.19,88645.0,42.08,42.158,42.0312,42.119,88645.0
2023-12-13 10:00:00,43.18,43.28,43.16,43.18,83720.0,42.1092,42.2067,42.0897,42.1092,83720.0
2023-12-13 10:10:00,43.16,43.33,43.16,43.32,34595.0,42.0897,42.2555,42.0897,42.2457,34595.0
2023-12-13 10:20:00,43.28,43.31,43.2,43.21,120135.0,42.2067,42.236,42.1287,42.1385,120135.0
2023-12-13 10:30:00,43.21,43.23,43.17,43.18,42215.0,42.1385,42.158,42.0995,42.1092,42215.0
2023-12-13 10:40:00,43.21,43.29,43.2,43.24,24960.0,42.1385,42.2165,42.1287,42.1677,24960.0
2023-12-13 10:50:00,43.25,43.26,43.22,43.23,46700.0,42.1775,42.1872,42.1482,42.158,46700.0
2023-12-13 11:00:00,43.23,43.25,43.2,43.24,45255.0,42.158,42.1775,42.1287,42.1677,45255.0
2023-12-13 11:10:00,43.22,43.25,43.21,43.22,46030.0,42.1482,42.1775,42.1385,42.1482,46030.0
2023-12-13 11:20:00,43.23,43.23,43.2,43.21,54325.0,42.158,42.158,42.1287,42.1385,54325.0
2023-12-13 11:30:00,43.2,43.22,43.15,43.16,71715.0,42.1287,42.1482,42.08,42.0897,71715.0
2023-12-13 11:40:00,43.17,43.18,43.14,43.16,45465.0,42.0995,42.1092,42.0702,42.0897,45465.0
2023-12-13 11:50:00,43.16,43.18,43.09,43.16,74520.0,42.0897,42.1092,42.0214,42.0897,74520.0
2023-12-13 12:00:00,43.16,43.17,43.12,43.14,22415.0,42.0897,42.0995,42.0507,42.0702,22415.0
2023-12-13 12:10:00,43.11,43.18,43.11,43.17,27435.0,42.041,42.1092,42.041,42.0995,27435.0
2023-12-13 12:20:00,43.15,43.16,43.1,43.12,9425.0,42.08,42.0897,42.0312,42.0507,9425.0
2023-12-13 12:30:00,43.13,43.16,43.13,43.15,19690.0,42.0605,42.0897,42.0605,42.08,19690.0
2023-12-13 12:40:00,43.14,43.18,43.13,43.15,25860.0,42.0702,42.1092,42.0605,42.08,25860.0
2023-12-13 12:50:00,43.16,43.18,43.14,43.15,9470.0,42.0897,42.1092,42.0702,42.08,9470.0
2023-12-13 13:00:00,43.15,43.15,43.12,43.12,9690.0,42.08,42.08,42.0507,42.0507,9690.0
2023-12-13 13:10:00,43.11,43.14,43.11,43.11,9965.0,42.041,42.0702,42.041,42.041,9965.0
2023-12-13 13:20:00,43.13,43.14,43.1,43.14,44535.0,42.0605,42.0702,42.0312,42.0702,44535.0
2023-12-13 13:30:00,43.13,43.24,43.13,43.16,280655.0,42.0605,42.1677,42.0605,42.0897,280655.0
2023-12-13 13:40:00,43.14,43.18,43.11,43.17,17770.0,42.0702,42.1092,42.041,42.0995,17770.0
2023-12-13 13:50:00,43.18,43.23,43.13,43.23,58565.0,42.1092,42.158,42.0605,42.158,58565.0
2023-12-13 14:00:00,43.24,43.52,43.22,43.46,34185.0,42.1677,42.4408,42.1482,42.3823,34185.0
2023-12-13 14:10:00,43.46,43.6,43.44,43.57,49230.0,42.3823,42.5188,42.3628,42.4895,49230.0
2023-12-13 14:20:00,43.57,43.64,43.56,43.63,25435.0,42.4895,42.5578,42.4798,42.5481,25435.0
2023-12-13 14:30:00,43.65,43.79,43.62,43.79,68035.0,42.5676,42.7041,42.5383,42.7041,68035.0
2023-12-13 14:40:00,43.79,44.0,43.77,43.99,97480.0,42.7041,42.9089,42.6846,42.8991,97480.0
2023-12-13 14:50:00,43.96,44.1,43.95,44.07,51800.0,42.8699,43.0064,42.8601,42.9771,51800.0
2023-12-13 15:00:00,44.04,44.23,44.04,44.23,126995.0,42.9479,43.1332,42.9479,43.1332,126995.0
2023-12-13 15:10:00,44.17,44.17,44.0,44.13,49210.0,43.0747,43.0747,42.9089,43.0357,49210.0
2023-12-13 15:20:00,44.11,44.15,44.0,44.05,58705.0,43.0162,43.0552,42.9089,42.9576,58705.0
2023-12-13 15:30:00,44.03,44.12,43.99,44.07,97140.0,42.9381,43.0259,42.8991,42.9771,97140.0
2023-12-13 15:40:00,44.08,44.09,43.99,44.07,180880.0,42.9869,42.9966,42.8991,42.9771,180880.0
2023-12-13 15:50:00,44.06,44.12,44.0,44.05,496850.0,42.9674,43.0259,42.9089,42.9576,496850.0
2023-12-14 09:30:00,44.58,44.82,44.31,44.47,393240.0,43.4745,43.7085,43.2112,43.3672,393240.0
2023-12-14 09:40:00,44.47,44.56,44.29,44.34,45335.0,43.3672,43.455,43.1917,43.2404,45335.0
2023-12-14 09:50:00,44.32,44.37,44.17,44.28,186235.0,43.2209,43.2697,43.0747,43.1819,186235.0
2023-12-14 10:00:00,44.27,44.43,44.18,44.34,192970.0,43.1722,43.3282,43.0844,43.2404,192970.0
2023-12-14 10:10:00,44.37,44.41,44.26,44.36,154600.0,43.2697,43.3087,43.1624,43.26,154600.0
2023-12-14 10:20:00,44.32,44.56,44.24,44.41,504775.0,43.2209,43.455,43.1429,43.3087,504775.0
2023-12-14 10:30:00,44.38,44.45,44.32,44.37,537515.0,43.2795,43.3477,43.2209,43.2697,537515.0
2023-12-14 10:40:00,44.39,44.58,44.37,44.58,51525.0,43.2892,43.4745,43.2697,43.4745,51525.0
2023-12-14 10:50:00,44.59,44.76,44.59,44.63,126265.0,43.4842,43.65,43.4842,43.5233,126265.0
2023-12-14 11:00:00,44.61,44.64,44.52,44.52,52400.0,43.5038,43.533,43.416,43.416,52400.0
2023-12-14 11:10:00,44.53,44.6,44.49,44.53,53475.0,43.4257,43.494,43.3867,43.4257,53475.0
2023-12-14 11:20:00,44.53,44.54,44.5,44.51,41535.0,43.4257,43.4355,43.3965,43.4062,41535.0
2023-12-14 11:30:00,44.51,44.6,44.5,44.59,32765.0,43.4062,43.494,43.3965,43.4842,32765.0
2023-12-14 11:40:00,44.58,44.66,44.57,44.63,25810.0,43.4745,43.5525,43.4647,43.5233,25810.0
2023-12-14 11:50:00,44.64,44.7,44.63,44.69,256205.0,43.533,43.5915,43.5233,43.5818,256205.0
2023-12-14 12:00:00,44.69,44.69,44.63,44.69,35340.0,43.5818,43.5818,43.5233,43.5818,35340.0
2023-12-14 12:10:00,44.7,44.86,44.7,44.85,29550.0,43.5915,43.7476,43.5915,43.7378,29550.0
2023-12-14 12:20:00,44.84,44.86,44.8,44.85,15520.0,43.728,43.7476,43.689,43.7378,15520.0
2023-12-14 12:30:00,44.87,44.96,44.84,44.93,49025.0,43.7573,43.8451,43.728,43.8158,49025.0
2023-12-14 12:40:00,44.94,45.13,44.94,45.13,36180.0,43.8256,44.0109,43.8256,44.0109,36180.0
2023-12-14 12:50:00,45.14,45.16,44.97,45.02,169685.0,44.0206,44.0401,43.8548,43.9036,169685.0
2023-12-14 13:00:00,45.02,45.04,44.91,45.03,138680.0,43.9036,43.9231,43.7963,43.9133,138680.0
2023-12-14 13:10:00,45.02,45.15,45.0,45.14,48210.0,43.9036,44.0304,43.8841,44.0206,48210.0
2023-12-14 13:20:00,45.17,45.17,45.08,45.11,51700.0,44.0499,44.0499,43.9621,43.9914,51700.0
2023-12-14 13:30:00,45.1,45.14,44.99,45.0,84780.0,43.9816,44.0206,43.8743,43.8841,84780.0
2023-12-14 13:40:00,45.01,45.03,44.93,44.95,140680.0,43.8938,43.9133,43.8158,43.8353,140680.0
2023-12-14 13:50:00,44.95,44.95,44.84,44.86,159545.0,43.8353,43.8353,43.728,43.7476,159545.0
2023-12-14 14:00:00,44.86,44.9,44.79,44.8,54130.0,43.7476,43.7866,43.6793,43.689,54130.0
2023-12-14 14:10:00,44.83,44.87,44.8,44.86,76635.0,43.7183,43.7573,43.689,43.7476,76635.0
2023-12-14 14:20:00,44.86,44.9,44.8,44.89,83640.0,43.7476,43.7866,43.689,43.7768,83640.0
2023-12-14 14:30:00,44.89,44.91,44.87,44.9,66725.0,43.7768,43.7963,43.7573,43.7866,66725.0
2023-12-14 14:40:00,44.91,44.96,44.9,44.93,52595.0,43.7963,43.8451,43.7866,43.8158,52595.0
2023-12-14 14:50:00,44.93,44.98,44.92,44.98,49960.0,43.8158,43.8646,43.8061,43.8646,49960.0
2023-12-14 15:00:00,44.97,45.12,44.97,45.12,119480.0,43.8548,44.0011,43.8548,44.0011,119480.0
2023-12-14 15:10:00,45.14,45.14,45.06,45.09,74395.0,44.0206,44.0206,43.9426,43.9719,74395.0
2023-12-14 15:20:00,45.09,45.12,45.06,45.07,137630.0,43.9719,44.0011,43.9426,43.9523,137630.0
2023-12-14 15:30:00,45.08,45.09,45.0,45.0,131870.0,43.9621,43.9719,43.8841,43.8841,131870.0
2023-12-14 15:40:00,44.99,45.02,44.86,44.86,168930.0,43.8743,43.9036,43.7476,43.7476,168930.0
2023-12-14 15:50:00,44.86,44.89,44.75,44.82,648130.0,43.7476,43.7768,43.6403,43.7085,648130.0
2023-12-15 09:30:00,44.16,44.33,43.5,43.5,1207445.0,43.0649,43.2307,42.4213,42.4213,1207445.0
2023-12-15 09:40:00,43.54,43.82,43.48,43.72,511645.0,42.4603,42.7333,42.4018,42.6358,511645.0
2023-12-15 09:50:00,43.71,43.95,43.51,43.71,187545.0,42.6261,42.8601,42.431,42.6261,187545.0
2023-12-15 10:00:00,43.73,43.78,43.39,43.56,251445.0,42.6456,42.6943,42.314,42.4798,251445.0
2023-12-15 10:10:00,43.58,43.75,43.57,43.7,129080.0,42.4993,42.6651,42.4895,42.6163,129080.0
2023-12-15 10:20:00,43.7,43.88,43.7,43.82,215305.0,42.6163,42.7919,42.6163,42.7333,215305.0
2023-12-15 10:30:00,43.79,43.82,43.5,43.5,174915.0,42.7041,42.7333,42.4213,42.4213,174915.0
2023-12-15 10:40:00,43.49,43.64,43.3,43.32,145860.0,42.4115,42.5578,42.2262,42.2457,145860.0
2023-12-15 10:50:00,43.3,43.41,43.23,43.38,97175.0,42.2262,42.3335,42.158,42.3043,97175.0
2023-12-15 11:00:00,43.35,43.51,43.35,43.41,62040.0,42.275,42.431,42.275,42.3335,62040.0
2023-12-15 11:10:00,43.42,43.51,43.37,43.43,68880.0,42.3433,42.431,42.2945,42.353,68880.0
2023-12-15 11:20:00,43.43,43.52,43.42,43.46,97660.0,42.353,42.4408,42.3433,42.3823,97660.0
2023-12-15 11:30:00,43.43,43.49,43.41,43.48,62455.0,42.353,42.4115,42.3335,42.4018,62455.0
2023-12-15 11:40:00,43.46,43.57,43.43,43.57,57610.0,42.3823,42.4895,42.353,42.4895,57610.0
2023-12-15 11:50:00,43.56,43.66,43.51,43.66,66610.0,42.4798,42.5773,42.431,42.5773,66610.0
2023-12-15 12:00:00,43.66,43.67,43.61,43.65,42225.0,42.5773,42.5871,42.5286,42.5676,42225.0
2023-12-15 12:10:00,43.66,43.71,43.59,43.62,59870.0,42.5773,42.6261,42.509,42.5383,59870.0
2023-12-15 12:20:00,43.62,43.71,43.6,43.71,47045.0,42.5383,42.6261,42.5188,42.6261,47045.0
2023-12-15 12:30:00,43.71,43.73,43.66,43.71,44625.0,42.6261,42.6456,42.5773,42.6261,44625.0
2023-12-15 12:40:00,43.7,43.72,43.62,43.71,58185.0,42.6163,42.6358,42.5383,42.6261,58185.0
2023-12-15 12:50:00,43.71,43.73,43.64,43.66,57475.0,42.6261,42.6456,42.5578,42.5773,57475.0
2023-12-15 13:00:00,43.66,43.68,43.59,43.64,65675.0,42.5773,42.5968,42.509,42.5578,65675.0
2023-12-15 13:10:00,43.63,43.64,43.49,43.49,69940.0,42.5481,42.5578,42.4115,42.4115,69940.0
2023-12-15 13:20:00,43.5,43.54,43.49,43.52,80230.0,42.4213,42.4603,42.4115,42.4408,80230.0
2023-12-15 13:30:00,43.53,43.55,43.39,43.41,48465.0,42.4505,42.47,42.314,42.3335,48465.0
2023-12-15 13:40:00,43.4,43.45,43.29,43.45,48020.0,42.3238,42.3725,42.2165,42.3725,48020.0
2023-12-15 13:50:00,43.43,43.51,43.39,43.5,149835.0,42.353,42.431,42.314,42.4213,149835.0
2023-12-15 14:00:00,43.5,43.52,43.48,43.48,53945.0,42.4213,42.4408,42.4018,42.4018,53945.0
2023-12-15 14:10:00,43.48,43.55,43.42,43.53,63010.0,42.4018,42.47,42.3433,42.4505,63010.0
2023-12-15 14:20:00,43.53,43.54,43.42,43.45,60225.0,42.4505,42.4603,42.3433,42.3725,60225.0
2023-12-15 14:30:00,43.46,43.52,43.46,43.51,52280.0,42.3823,42.4408,42.3823,42.431,52280.0
2023-12-15 14:40:00,43.51,43.57,43.5,43.52,135850.0,42.431,42.4895,42.4213,42.4408,135850.0
2023-12-15 14:50:00,43.51,43.51,43.39,43.48,123705.0,42.431,42.431,42.314,42.4018,123705.0
2023-12-15 15:00:00,43.49,43.52,43.38,43.46,209275.0,42.4115,42.4408,42.3043,42.3823,209275.0
2023-12-15 15:10:00,43.45,43.51,43.44,43.49,118700.0,42.3725,42.431,42.3628,42.4115,118700.0
2023-12-15 15:20:00,43.48,43.49,43.45,43.47,81150.0,42.4018,42.4115,42.3725,42.392,81150.0
2023-12-15 15:30:00,43.47,43.5,43.45,43.45,106095.0,42.392,42.4213,42.3725,42.3725,106095.0
2023-12-15 15:40:00,43.45,43.5,43.45,43.48,152005.0,42.3725,42.4213,42.3725,42.4018,152005.0
2023-12-15 15:50:00,43.47,43.63,43.42,43.46,800790.0,42.392,42.5481,42.3433,42.3823,800790.0
2023-12-18 09:30:00,43.6,43.6,42.98,43.49,132180.0,42.5188,42.5188,41.9142,42.4115,132180.0
2023-12-18 09:40:00,43.44,43.64,43.37,43.57,89575.0,42.3628,42.5578,42.2945,42.4895,89575.0
2023-12-18 09:50:00,43.57,43.59,43.42,43.42,101915.0,42.4895,42.509,42.3433,42.3433,101915.0
2023-12-18 10:00:00,43.42,43.56,43.42,43.44,160380.0,42.3433,42.4798,42.3433,42.3628,160380.0
2023-12-18 10:10:00,43.45,43.49,43.33,43.34,80565.0,42.3725,42.4115,42.2555,42.2652,80565.0
2023-12-18 10:20:00,43.34,43.34,43.17,43.19,62670.0,42.2652,42.2652,42.0995,42.119,62670.0
2023-12-18 10:30:00,43.16,43.16,43.01,43.04,68750.0,42.0897,42.0897,41.9434,41.9727,68750.0
2023-12-18 10:40:00,43.03,43.18,43.0,43.07,87100.0,41.9629,42.1092,41.9337,42.0019,87100.0
2023-12-18 10:50:00,43.06,43.06,42.92,42.99,96810.0,41.9922,41.9922,41.8557,41.9239,96810.0
2023-12-18 11:00:00,43.0,43.0,42.87,42.89,36865.0,41.9337,41.9337,41.8069,41.8264,36865.0
2023-12-18 11:10:00,42.89,43.03,42.88,43.03,115035.0,41.8264,41.9629,41.8167,41.9629,115035.0
2023-12-18 11:20:00,43.04,43.1,42.97,43.04,219230.0,41.9727,42.0312,41.9044,41.9727,219230.0
2023-12-18 11:30:00,43.02,43.02,42.85,42.86,79305.0,41.9532,41.9532,41.7874,41.7972,79305.0
2023-12-18 11:40:00,42.84,42.89,42.8,42.85,78815.0,41.7776,41.8264,41.7386,41.7874,78815.0
2023-12-18 11:50:00,42.84,42.86,42.78,42.81,69650.0,41.7776,41.7972,41.7191,41.7484,69650.0
2023-12-18 12:00:00,42.82,42.84,42.76,42.77,81545.0,41.7581,41.7776,41.6996,41.7094,81545.0
2023-12-18 12:10:00,42.79,42.86,42.78,42.86,62905.0,41.7289,41.7972,41.7191,41.7972,62905.0
2023-12-18 12:20:00,42.84,42.92,42.84,42.92,34010.0,41.7776,41.8557,41.7776,41.8557,34010.0
2023-12-18 12:30:00,42.9,43.0,42.89,42.98,21220.0,41.8362,41.9337,41.8264,41.9142,21220.0
2023-12-18 12:40:00,42.99,43.05,42.96,43.02,37770.0,41.9239,41.9824,41.8947,41.9532,37770.0
2023-12-18 12:50:00,43.02,43.09,42.99,43.09,69805.0,41.9532,42.0214,41.9239,42.0214,69805.0
2023-12-18 13:00:00,43.06,43.08,43.02,43.05,46325.0,41.9922,42.0117,41.9532,41.9824,46325.0
2023-12-18 13:10:00,43.05,43.1,43.03,43.08,32940.0,41.9824,42.0312,41.9629,42.0117,32940.0
2023-12-18 13:20:00,43.08,43.13,43.05,43.09,34965.0,42.0117,42.0605,41.9824,42.0214,34965.0
2023-12-18 13:30:00,43.1,43.13,43.08,43.08,28700.0,42.0312,42.0605,42.0117,42.0117,28700.0
2023-12-18 13:40:00,43.09,43.11,43.0,43.06,32895.0,42.0214,42.041,41.9337,41.9922,32895.0
2023-12-18 13:50:00,43.08,43.08,43.0,43.01,34455.0,42.0117,42.0117,41.9337,41.9434,34455.0
2023-12-18 14:00:00,43.0,43.2,42.99,43.1,101990.0,41.9337,42.1287,41.9239,42.0312,101990.0
2023-12-18 14:10:00,43.09,43.22,43.06,43.21,58035.0,42.0214,42.1482,41.9922,42.1385,58035.0
2023-12-18 14:20:00,43.2,43.22,43.14,43.2,53385.0,42.1287,42.1482,42.0702,42.1287,53385.0
2023-12-18 14:30:00,43.2,43.25,43.19,43.22,45645.0,42.1287,42.1775,42.119,42.1482,45645.0
2023-12-18 14:40:00,43.22,43.26,43.17,43.18,79960.0,42.1482,42.1872,42.0995,42.1092,79960.0
2023-12-18 14:50:00,43.19,43.23,43.17,43.19,42600.0,42.119,42.158,42.0995,42.119,42600.0
2023-12-18 15:00:00,43.19,43.21,43.13,43.14,73440.0,42.119,42.1385,42.0605,42.0702,73440.0
2023-12-18 15:10:00,43.14,43.18,43.1,43.11,85055.0,42.0702,42.1092,42.0312,42.041,85055.0
2023-12-18 15:20:00,43.11,43.14,43.09,43.1,44675.0,42.041,42.0702,42.0214,42.0312,44675.0
2023-12-18 15:30:00,43.09,43.18,43.05,43.15,87895.0,42.0214,42.1092,41.9824,42.08,87895.0
2023-12-18 15:40:00,43.16,43.18,43.14,43.18,105040.0,42.0897,42.1092,42.0702,42.1092,105040.0
2023-12-18 15:50:00,43.19,43.23,43.12,43.15,406815.0,42.119,42.158,42.0507,42.08,406815.0
2023-12-19 09:30:00,43.27,43.56,43.16,43.16,137795.0,42.197,42.4798,42.0897,42.0897,137795.0
2023-12-19 09:40:00,43.17,43.4,43.13,43.4,78785.0,42.0995,42.3238,42.0605,42.3238,78785.0
2023-12-19 09:50:00,43.4,43.43,43.3,43.38,88785.0,42.3238,42.353,42.2262,42.3043,88785.0
2023-12-19 10:00:00,43.37,43.4,43.3,43.31,46915.0,42.2945,42.3238,42.2262,42.236,46915.0
2023-12-19 10:10:00,43.32,43.35,43.29,43.3,63055.0,42.2457,42.275,42.2165,42.2262,63055.0
2023-12-19 10:20:00,43.32,43.39,43.31,43.37,68600.0,42.2457,42.314,42.236,42.2945,68600.0
2023-12-19 10:30:00,43.36,43.43,43.35,43.43,131875.0,42.2848,42.353,42.275,42.353,131875.0
2023-12-19 10:40:00,43.44,43.55,43.44,43.53,93270.0,42.3628,42.47,42.3628,42.4505,93270.0
2023-12-19 10:50:00,43.53,43.56,43.49,43.52,73785.0,42.4505,42.4798,42.4115,42.4408,73785.0
2023-12-19 11:00:00,43.49,43.52,43.36,43.39,66130.0,42.4115,42.4408,42.2848,42.314,66130.0
2023-12-19 11:10:00,43.41,43.45,43.41,43.43,22000.0,42.3335,42.3725,42.3335,42.353,22000.0
2023-12-19 11:20:00,43.43,43.45,43.36,43.38,68335.0,42.353,42.3725,42.2848,42.3043,68335.0
2023-12-19 11:30:00,43.37,43.37,43.3,43.34,33340.0,42.2945,42.2945,42.2262,42.2652,33340.0
2023-12-19 11:40:00,43.34,43.39,43.34,43.38,50940.0,42.2652,42.314,42.2652,42.3043,50940.0
2023-12-19 11:50:00,43.38,43.38,43.28,43.34,60620.0,42.3043,42.3043,42.2067,42.2652,60620.0
2023-12-19 12:00:00,43.35,43.4,43.35,43.38,66230.0,42.275,42.3238,42.275,42.3043,66230.0
2023-12-19 12:10:00,43.38,43.41,43.37,43.37,46950.0,42.3043,42.3335,42.2945,42.2945,46950.0
2023-12-19 12:20:00,43.37,43.41,43.35,43.41,36000.0,42.2945,42.3335,42.275,42.3335,36000.0
2023-12-19 12:30:00,43.42,43.46,43.4,43.43,19280.0,42.3433,42.3823,42.3238,42.353,19280.0
2023-12-19 12:40:00,43.42,43.43,43.39,43.39,23300.0,42.3433,42.353,42.314,42.314,23300.0
2023-12-19 12:50:00,43.4,43.41,43.27,43.29,44960.0,42.3238,42.3335,42.197,42.2165,44960.0
2023-12-19 13:00:00,43.28,43.36,43.26,43.34,67095.0,42.2067,42.2848,42.1872,42.2652,67095.0
2023-12-19 13:10:00,43.33,43.35,43.33,43.33,19860.0,42.2555,42.275,42.2555,42.2555,19860.0
2023-12-19 13:20:00,43.34,43.4,43.31,43.35,84810.0,42.2652,42.3238,42.236,42.275,84810.0
2023-12-19 13:30:00,43.34,43.34,43.27,43.3,21690.0,42.2652,42.2652,42.197,42.2262,21690.0
2023-12-19 13:40:00,43.3,43.38,43.27,43.34,63610.0,42.2262,42.3043,42.197,42.2652,63610.0
2023-12-19 13:50:00,43.33,43.33,43.28,43.28,25275.0,42.2555,42.2555,42.2067,42.2067,25275.0
2023-12-19 14:00:00,43.3,43.32,43.28,43.3,27855.0,42.2262,42.2457,42.2067,42.2262,27855.0
2023-12-19 14:10:00,43.3,43.3,43.19,43.25,32855.0,42.2262,42.2262,42.119,42.1775,32855.0
2023-12-19 14:20:00,43.25,43.27,43.21,43.22,26750.0,42.1775,42.197,42.1385,42.1482,26750.0
2023-12-19 14:30:00,43.2,43.22,43.18,43.21,31400.0,42.1287,42.1482,42.1092,42.1385,31400.0
2023-12-19 14:40:00,43.21,43.21,43.12,43.12,38245.0,42.1385,42.1385,42.0507,42.0507,38245.0
2023-12-19 14:50:00,43.12,43.14,43.11,43.14,38075.0,42.0507,42.0702,42.041,42.0702,38075.0
2023-12-19 15:00:00,43.15,43.19,43.12,43.17,35660.0,42.08,42.119,42.0507,42.0995,35660.0
2023-12-19 15:10:00,43.17,43.22,43.16,43.21,48545.0,42.0995,42.1482,42.0897,42.1385,48545.0
2023-12-19 15:20:00,43.21,43.22,43.17,43.2,56005.0,42.1385,42.1482,42.0995,42.1287,56005.0
2023-12-19 15:30:00,43.19,43.22,43.17,43.21,68185.0,42.119,42.1482,42.0995,42.1385,68185.0
2023-12-19 15:40:00,43.21,43.27,43.21,43.25,77205.0,42.1385,42.197,42.1385,42.1775,77205.0
2023-12-19 15:50:00,43.26,43.26,43.19,43.23,484215.0,42.1872,42.1872,42.119,42.158,484215.0
2023-12-20 09:30:00,42.81,42.97,42.44,42.62,313830.0,41.7484,41.9044,41.3876,41.5631,313830.0
2023-12-20 09:40:00,42.62,42.75,42.6,42.73,162240.0,41.5631,41.6899,41.5436,41.6704,162240.0
2023-12-20 09:50:00,42.77,42.82,42.56,42.57,161770.0,41.7094,41.7581,41.5046,41.5143,161770.0
2023-12-20 10:00:00,42.61,42.79,42.59,42.77,200175.0,41.5533,41.7289,41.5338,41.7094,200175.0
2023-12-20 10:10:00,42.77,42.85,42.7,42.71,132215.0,41.7094,41.7874,41.6411,41.6509,132215.0
2023-12-20 10:20:00,42.73,42.77,42.67,42.74,275005.0,41.6704,41.7094,41.6119,41.6801,275005.0
2023-12-20 10:30:00,42.75,42.86,42.75,42.76,77115.0,41.6899,41.7972,41.6899,41.6996,77115.0
2023-12-20 10:40:00,42.76,42.78,42.69,42.74,78445.0,41.6996,41.7191,41.6314,41.6801,78445.0
2023-12-20 10:50:00,42.74,42.76,42.68,42.7,44230.0,41.6801,41.6996,41.6216,41.6411,44230.0
2023-12-20 11:00:00,42.69,42.75,42.68,42.71,52535.0,41.6314,41.6899,41.6216,41.6509,52535.0
2023-12-20 11:10:00,42.69,42.75,42.64,42.73,80950.0,41.6314,41.6899,41.5826,41.6704,80950.0
2023-12-20 11:20:00,42.72,42.79,42.71,42.75,147840.0,41.6606,41.7289,41.6509,41.6899,147840.0
2023-12-20 11:30:00,42.74,42.78,42.66,42.68,237785.0,41.6801,41.7191,41.6021,41.6216,237785.0
2023-12-20 11:40:00,42.68,42.74,42.68,42.69,70675.0,41.6216,41.6801,41.6216,41.6314,70675.0
2023-12-20 11:50:00,42.69,42.71,42.59,42.62,63375.0,41.6314,41.6509,41.5338,41.5631,63375.0
2023-12-20 12:00:00,42.64,42.66,42.59,42.6,54190.0,41.5826,41.6021,41.5338,41.5436,54190.0
2023-12-20 12:10:00,42.61,42.65,42.58,42.65,75030.0,41.5533,41.5924,41.5241,41.5924,75030.0
2023-12-20 12:20:00,42.64,42.7,42.64,42.68,54165.0,41.5826,41.6411,41.5826,41.6216,54165.0
2023-12-20 12:30:00,42.68,42.7,42.61,42.64,74265.0,41.6216,41.6411,41.5533,41.5826,74265.0
2023-12-20 12:40:00,42.64,42.69,42.64,42.69,58770.0,41.5826,41.6314,41.5826,41.6314,58770.0
2023-12-20 12:50:00,42.7,42.74,42.56,42.56,54585.0,41.6411,41.6801,41.5046,41.5046,54585.0
2023-12-20 13:00:00,42.58,42.58,42.46,42.46,47940.0,41.5241,41.5241,41.4071,41.4071,47940.0
2023-12-20 13:10:00,42.47,42.5,42.46,42.5,30830.0,41.4168,41.4461,41.4071,41.4461,30830.0
2023-12-20 13:20:00,42.48,42.51,42.37,42.37,66690.0,41.4266,41.4558,41.3193,41.3193,66690.0
2023-12-20 13:30:00,42.38,42.45,42.38,42.38,51160.0,41.3291,41.3973,41.3291,41.3291,51160.0
2023-12-20 13:40:00,42.38,42.63,42.35,42.63,236345.0,41.3291,41.5729,41.2998,41.5729,236345.0
2023-12-20 13:50:00,42.64,42.64,42.53,42.53,54770.0,41.5826,41.5826,41.4753,41.4753,54770.0
2023-12-20 14:00:00,42.54,42.57,42.52,42.56,58615.0,41.4851,41.5143,41.4656,41.5046,58615.0
2023-12-20 14:10:00,42.55,42.61,42.55,42.58,40650.0,41.4948,41.5533,41.4948,41.5241,40650.0
2023-12-20 14:20:00,42.61,42.65,42.56,42.56,61195.0,41.5533,41.5924,41.5046,41.5046,61195.0
2023-12-20 14:30:00,42.55,42.56,42.42,42.42,43765.0,41.4948,41.5046,41.3681,41.3681,43765.0
2023-12-20 14:40:00,42.42,42.44,42.3,42.3,82405.0,41.3681,41.3876,41.251,41.251,82405.0
2023-12-20 14:50:00,42.31,42.35,42.1,42.12,69930.0,41.2608,41.2998,41.056,41.0755,69930.0
2023-12-20 15:00:00,42.11,42.13,41.98,42.06,85230.0,41.0657,41.0853,40.939,41.017,85230.0
2023-12-20 15:10:00,42.07,42.33,42.07,42.32,223605.0,41.0267,41.2803,41.0267,41.2705,223605.0
2023-12-20 15:20:00,42.32,42.34,42.13,42.16,140015.0,41.2705,41.29,41.0853,41.1145,140015.0
2023-12-20 15:30:00,42.18,42.22,42.08,42.13,96685.0,41.134,41.173,41.0365,41.0853,96685.0
2023-12-20 15:40:00,42.14,42.21,42.12,42.18,166430.0,41.095,41.1633,41.0755,41.134,166430.0
2023-12-20 15:50:00,42.19,42.24,41.92,41.97,814495.0,41.1438,41.1925,40.8805,40.9292,814495.0
2023-12-21 09:30:00,42.45,42.76,42.2,42.64,173500.0,41.3973,41.6996,41.1535,41.5826,173500.0
2023-12-21 09:40:00,42.63,42.63,42.49,42.51,20000.0,41.5729,41.5729,41.4363,41.4558,20000.0
2023-12-21 09:50:00,42.55,42.6,42.41,42.48,35295.0,41.4948,41.5436,41.3583,41.4266,35295.0
2023-12-21 10:00:00,42.44,42.44,42.3,42.33,40585.0,41.3876,41.3876,41.251,41.2803,40585.0
2023-12-21 10:10:00,42.34,42.48,42.31,42.4,62900.0,41.29,41.4266,41.2608,41.3486,62900.0
2023-12-21 10:20:00,42.4,42.48,42.33,42.34,31825.0,41.3486,41.4266,41.2803,41.29,31825.0
2023-12-21 10:30:00,42.34,42.42,42.33,42.38,29930.0,41.29,41.3681,41.2803,41.3291,29930.0
2023-12-21 10:40:00,42.37,42.49,42.36,42.39,62975.0,41.3193,41.4363,41.3095,41.3388,62975.0
2023-12-21 10:50:00,42.39,42.48,42.34,42.45,36730.0,41.3388,41.4266,41.29,41.3973,36730.0
2023-12-21 11:00:00,42.45,42.49,42.39,42.39,32560.0,41.3973,41.4363,41.3388,41.3388,32560.0
2023-12-21 11:10:00,42.41,42.42,42.38,42.41,29355.0,41.3583,41.3681,41.3291,41.3583,29355.0
2023-12-21 11:20:00,42.41,42.55,42.36,42.55,86845.0,41.3583,41.4948,41.3095,41.4948,86845.0
2023-12-21 11:30:00,42.55,42.56,42.47,42.52,52820.0,41.4948,41.5046,41.4168,41.4656,52820.0
2023-12-21 11:40:00,42.53,42.55,42.5,42.52,21440.0,41.4753,41.4948,41.4461,41.4656,21440.0
2023-12-21 11:50:00,42.49,42.49,42.38,42.38,35950.0,41.4363,41.4363,41.3291,41.3291,35950.0
2023-12-21 12:00:00,42.38,42.4,42.33,42.33,17295.0,41.3291,41.3486,41.2803,41.2803,17295.0
2023-12-21 12:10:00,42.34,42.37,42.31,42.34,48375.0,41.29,41.3193,41.2608,41.29,48375.0
2023-12-21 12:20:00,42.36,42.36,42.25,42.26,18125.0,41.3095,41.3095,41.2023,41.212,18125.0
2023-12-21 12:30:00,42.28,42.32,42.27,42.3,19950.0,41.2315,41.2705,41.2218,41.251,19950.0
2023-12-21 12:40:00,42.31,42.35,42.31,42.34,21425.0,41.2608,41.2998,41.2608,41.29,21425.0
2023-12-21 12:50:00,42.34,42.41,42.33,42.41,104030.0,41.29,41.3583,41.2803,41.3583,104030.0
2023-12-21 13:00:00,42.41,42.43,42.37,42.38,52360.0,41.3583,41.3778,41.3193,41.3291,52360.0
2023-12-21 13:10:00,42.35,42.37,42.19,42.19,36695.0,41.2998,41.3193,41.1438,41.1438,36695.0
2023-12-21 13:20:00,42.19,42.31,42.19,42.29,23545.0,41.1438,41.2608,41.1438,41.2413,23545.0
2023-12-21 13:30:00,42.3,42.32,42.28,42.28,26285.0,41.251,41.2705,41.2315,41.2315,26285.0
2023-12-21 13:40:00,42.3,42.33,42.27,42.32,26615.0,41.251,41.2803,41.2218,41.2705,26615.0
2023-12-21 13:50:00,42.3,42.31,42.26,42.29,22655.0,41.251,41.2608,41.212,41.2413,22655.0
2023-12-21 14:00:00,42.31,42.32,42.27,42.27,18670.0,41.2608,41.2705,41.2218,41.2218,18670.0
2023-12-21 14:10:00,42.25,42.38,42.24,42.36,202545.0,41.2023,41.3291,41.1925,41.3095,202545.0
2023-12-21 14:20:00,42.36,42.37,42.27,42.29,20860.0,41.3095,41.3193,41.2218,41.2413,20860.0
2023-12-21 14:30:00,42.28,42.31,42.27,42.31,22295.0,41.2315,41.2608,41.2218,41.2608,22295.0
2023-12-21 14:40:00,42.32,42.37,42.32,42.32,35380.0,41.2705,41.3193,41.2705,41.2705,35380.0
2023-12-21 14:50:00,42.31,42.34,42.27,42.32,29220.0,41.2608,41.29,41.2218,41.2705,29220.0
2023-12-21 15:00:00,42.33,42.35,42.3,42.31,28440.0,41.2803,41.2998,41.251,41.2608,28440.0
2023-12-21 15:10:00,42.29,42.32,42.28,42.3,47895.0,41.2413,41.2705,41.2315,41.251,47895.0
2023-12-21 15:20:00,42.32,42.37,42.29,42.36,46125.0,41.2705,41.3193,41.2413,41.3095,46125.0
2023-12-21 15:30:00,42.38,42.39,42.33,42.34,65825.0,41.3291,41.3388,41.2803,41.29,65825.0
2023-12-21 15:40:00,42.34,42.44,42.34,42.37,131180.0,41.29,41.3876,41.29,41.3193,131180.0
2023-12-21 15:50:00,42.38,42.4,42.3,42.34,484390.0,41.3291,41.3486,41.251,41.29,484390.0
2023-12-22 09:30:00,42.54,42.97,42.31,42.91,123290.0,41.4851,41.9044,41.2608,41.8459,123290.0
2023-12-22 09:40:00,42.93,43.06,42.88,42.93,62760.0,41.8654,41.9922,41.8167,41.8654,62760.0
2023-12-22 09:50:00,42.9,42.95,42.82,42.92,57770.0,41.8362,41.8849,41.7581,41.8557,57770.0
2023-12-22 10:00:00,42.92,42.94,42.82,42.88,52665.0,41.8557,41.8752,41.7581,41.8167,52665.0
2023-12-22 10:10:00,42.86,42.88,42.79,42.85,67305.0,41.7972,41.8167,41.7289,41.7874,67305.0
2023-12-22 10:20:00,42.86,42.91,42.83,42.87,21165.0,41.7972,41.8459,41.7679,41.8069,21165.0
2023-12-22 10:30:00,42.85,42.85,42.78,42.83,24585.0,41.7874,41.7874,41.7191,41.7679,24585.0
2023-12-22 10:40:00,42.86,43.01,42.86,42.99,38840.0,41.7972,41.9434,41.7972,41.9239,38840.0
2023-12-22 10:50:00,43.01,43.03,42.96,42.96,49575.0,41.9434,41.9629,41.8947,41.8947,49575.0
2023-12-22 11:00:00,42.97,43.05,42.88,42.92,149445.0,41.9044,41.9824,41.8167,41.8557,149445.0
2023-12-22 11:10:00,42.93,42.94,42.9,42.91,16710.0,41.8654,41.8752,41.8362,41.8459,16710.0
2023-12-22 11:20:00,42.91,42.94,42.85,42.87,36665.0,41.8459,41.8752,41.7874,41.8069,36665.0
2023-12-22 11:30:00,42.86,42.91,42.84,42.87,43755.0,41.7972,41.8459,41.7776,41.8069,43755.0
2023-12-22 11:40:00,42.86,42.88,42.83,42.84,20025.0,41.7972,41.8167,41.7679,41.7776,20025.0
2023-12-22 11:50:00,42.83,42.84,42.78,42.82,46615.0,41.7679,41.7776,41.7191,41.7581,46615.0
2023-12-22 12:00:00,42.8,42.92,42.8,42.85,61985.0,41.7386,41.8557,41.7386,41.7874,61985.0
2023-12-22 12:10:00,42.85,42.85,42.77,42.79,23275.0,41.7874,41.7874,41.7094,41.7289,23275.0
2023-12-22 12:20:00,42.81,42.82,42.75,42.79,28965.0,41.7484,41.7581,41.6899,41.7289,28965.0
2023-12-22 12:30:00,42.77,42.78,42.7,42.75,69865.0,41.7094,41.7191,41.6411,41.6899,69865.0
2023-12-22 12:40:00,42.77,42.8,42.73,42.78,23150.0,41.7094,41.7386,41.6704,41.7191,23150.0
2023-12-22 12:50:00,42.76,42.76,42.63,42.63,18035.0,41.6996,41.6996,41.5729,41.5729,18035.0
2023-12-22 13:00:00,42.65,42.79,42.64,42.68,70565.0,41.5924,41.7289,41.5826,41.6216,70565.0
2023-12-22 13:10:00,42.68,42.68,42.58,42.62,29755.0,41.6216,41.6216,41.5241,41.5631,29755.0
2023-12-22 13:20:00,42.63,42.63,42.58,42.6,50480.0,41.5729,41.5729,41.5241,41.5436,50480.0
2023-12-22 13:30:00,42.59,42.59,42.5,42.52,17525.0,41.5338,41.5338,41.4461,41.4656,17525.0
2023-12-22 13:40:00,42.53,42.54,42.48,42.54,48105.0,41.4753,41.4851,41.4266,41.4851,48105.0
2023-12-22 13:50:00,42.55,42.68,42.51,42.62,155525.0,41.4948,41.6216,41.4558,41.5631,155525.0
2023-12-22 14:00:00,42.61,42.61,42.49,42.5,25765.0,41.5533,41.5533,41.4363,41.4461,25765.0
2023-12-22 14:10:00,42.51,42.51,42.42,42.44,40310.0,41.4558,41.4558,41.3681,41.3876,40310.0
2023-12-22 14:20:00,42.44,42.44,42.3,42.31,49430.0,41.3876,41.3876,41.251,41.2608,49430.0
2023-12-22 14:30:00,42.31,42.44,42.26,42.44,62495.0,41.2608,41.3876,41.212,41.3876,62495.0
2023-12-22 14:40:00,42.44,42.48,42.42,42.42,53160.0,41.3876,41.4266,41.3681,41.3681,53160.0
2023-12-22 14:50:00,42.42,42.47,42.41,42.43,47060.0,41.3681,41.4168,41.3583,41.3778,47060.0
2023-12-22 15:00:00,42.46,42.47,42.4,42.44,48960.0,41.4071,41.4168,41.3486,41.3876,48960.0
2023-12-22 15:10:00,42.43,42.47,42.42,42.45,55670.0,41.3778,41.4168,41.3681,41.3973,55670.0
2023-12-22 15:20:00,42.45,42.54,42.44,42.54,108820.0,41.3973,41.4851,41.3876,41.4851,108820.0
2023-12-22 15:30:00,42.54,42.54,42.43,42.43,65120.0,41.4851,41.4851,41.3778,41.3778,65120.0
2023-12-22 15:40:00,42.41,42.47,42.39,42.42,124315.0,41.3583,41.4168,41.3388,41.3681,124315.0
2023-12-22 15:50:00,42.41,42.47,42.36,42.37,519585.0,41.3583,41.4168,41.3095,41.3193,519585.0
2023-12-26 09:30:00,42.3,42.42,42.14,42.25,49900.0,41.251,41.3681,41.095,41.2023,49900.0
2023-12-26 09:40:00,42.2,42.48,42.14,42.4,180010.0,41.1535,41.4266,41.095,41.3486,180010.0
2023-12-26 09:50:00,42.4,42.51,42.39,42.45,16035.0,41.3486,41.4558,41.3388,41.3973,16035.0
2023-12-26 10:00:00,42.48,42.51,42.42,42.43,17025.0,41.4266,41.4558,41.3681,41.3778,17025.0
2023-12-26 10:10:00,42.44,42.46,42.36,42.4,112290.0,41.3876,41.4071,41.3095,41.3486,112290.0
2023-12-26 10:20:00,42.4,42.45,42.39,42.4,24825.0,41.3486,41.3973,41.3388,41.3486,24825.0
2023-12-26 10:30:00,42.41,42.49,42.39,42.43,37635.0,41.3583,41.4363,41.3388,41.3778,37635.0
2023-12-26 10:40:00,42.41,42.43,42.39,42.39,86825.0,41.3583,41.3778,41.3388,41.3388,86825.0
2023-12-26 10:50:00,42.4,42.4,42.35,42.37,32225.0,41.3486,41.3486,41.2998,41.3193,32225.0
2023-12-26 11:00:00,42.37,42.39,42.33,42.35,35160.0,41.3193,41.3388,41.2803,41.2998,35160.0
2023-12-26 11:10:00,42.36,42.39,42.36,42.37,90210.0,41.3095,41.3388,41.3095,41.3193,90210.0
2023-12-26 11:20:00,42.37,42.45,42.37,42.44,55825.0,41.3193,41.3973,41.3193,41.3876,55825.0
2023-12-26 11:30:00,42.45,42.48,42.45,42.46,20305.0,41.3973,41.4266,41.3973,41.4071,20305.0
2023-12-26 11:40:00,42.45,42.47,42.44,42.45,12545.0,41.3973,41.4168,41.3876,41.3973,12545.0
2023-12-26 11:50:00,42.44,42.46,42.4,42.46,21650.0,41.3876,41.4071,41.3486,41.4071,21650.0
2023-12-26 12:00:00,42.45,42.47,42.45,42.47,7000.0,41.3973,41.4168,41.3973,41.4168,7000.0
2023-12-26 12:10:00,42.47,42.51,42.47,42.48,23145.0,41.4168,41.4558,41.4168,41.4266,23145.0
2023-12-26 12:20:00,42.48,42.48,42.42,42.42,8840.0,41.4266,41.4266,41.3681,41.3681,8840.0
2023-12-26 12:30:00,42.43,42.45,42.39,42.39,37500.0,41.3778,41.3973,41.3388,41.3388,37500.0
2023-12-26 12:40:00,42.39,42.43,42.38,42.41,34395.0,41.3388,41.3778,41.3291,41.3583,34395.0
2023-12-26 12:50:00,42.41,42.43,42.38,42.38,40830.0,41.3583,41.3778,41.3291,41.3291,40830.0
2023-12-26 13:00:00,42.39,42.41,42.38,42.41,44925.0,41.3388,41.3583,41.3291,41.3583,44925.0
2023-12-26 13:10:00,42.41,42.43,42.39,42.4,20500.0,41.3583,41.3778,41.3388,41.3486,20500.0
2023-12-26 13:20:00,42.4,42.41,42.35,42.35,36260.0,41.3486,41.3583,41.2998,41.2998,36260.0
2023-12-26 13:30:00,42.36,42.36,42.27,42.27,17500.0,41.3095,41.3095,41.2218,41.2218,17500.0
2023-12-26 13:40:00,42.28,42.36,42.27,42.36,28280.0,41.2315,41.3095,41.2218,41.3095,28280.0
2023-12-26 13:50:00,42.33,42.34,42.32,42.33,20000.0,41.2803,41.29,41.2705,41.2803,20000.0
2023-12-26 14:00:00,42.33,42.35,42.31,42.32,24980.0,41.2803,41.2998,41.2608,41.2705,24980.0
2023-12-26 14:10:00,42.31,42.34,42.3,42.32,27710.0,41.2608,41.29,41.251,41.2705,27710.0
2023-12-26 14:20:00,42.31,42.32,42.29,42.29,33680.0,41.2608,41.2705,41.2413,41.2413,33680.0
2023-12-26 14:30:00,42.31,42.33,42.28,42.3,44385.0,41.2608,41.2803,41.2315,41.251,44385.0
2023-12-26 14:40:00,42.3,42.3,42.25,42.26,36985.0,41.251,41.251,41.2023,41.212,36985.0
2023-12-26 14:50:00,42.25,42.29,42.25,42.28,19770.0,41.2023,41.2413,41.2023,41.2315,19770.0
2023-12-26 15:00:00,42.29,42.3,42.25,42.26,25075.0,41.2413,41.251,41.2023,41.212,25075.0
2023-12-26 15:10:00,42.27,42.27,42.22,42.24,25540.0,41.2218,41.2218,41.173,41.1925,25540.0
2023-12-26 15:20:00,42.24,42.31,42.24,42.3,67270.0,41.1925,41.2608,41.1925,41.251,67270.0
2023-12-26 15:30:00,42.3,42.34,42.3,42.31,77395.0,41.251,41.29,41.251,41.2608,77395.0
2023-12-26 15:40:00,42.3,42.37,42.3,42.31,97665.0,41.251,41.3193,41.251,41.2608,97665.0
2023-12-26 15:50:00,42.31,42.33,42.12,42.15,422965.0,41.2608,41.2803,41.0755,41.1048,422965.0
2023-12-27 09:30:00,42.15,42.37,42.11,42.17,50255.0,41.1048,41.3193,41.0657,41.1243,50255.0
2023-12-27 09:40:00,42.16,42.16,41.91,41.92,27015.0,41.1145,41.1145,40.8707,40.8805,27015.0
2023-12-27 09:50:00,41.92,41.93,41.8,41.83,49325.0,40.8805,40.8902,40.7634,40.7927,49325.0
2023-12-27 10:00:00,41.84,42.07,41.81,42.07,55165.0,40.8024,41.0267,40.7732,41.0267,55165.0
2023-12-27 10:10:00,42.07,42.1,41.99,42.03,129550.0,41.0267,41.056,40.9487,40.9877,129550.0
2023-12-27 10:20:00,42.03,42.18,42.03,42.17,26805.0,40.9877,41.134,40.9877,41.1243,26805.0
2023-12-27 10:30:00,42.18,42.18,42.11,42.16,35735.0,41.134,41.134,41.0657,41.1145,35735.0
2023-12-27 10:40:00,42.15,42.19,42.1,42.11,37650.0,41.1048,41.1438,41.056,41.0657,37650.0
2023-12-27 10:50:00,42.12,42.28,42.11,42.26,49355.0,41.0755,41.2315,41.0657,41.212,49355.0
2023-12-27 11:00:00,42.25,42.33,42.22,42.28,42305.0,41.2023,41.2803,41.173,41.2315,42305.0
2023-12-27 11:10:00,42.29,42.35,42.28,42.34,51970.0,41.2413,41.2998,41.2315,41.29,51970.0
2023-12-27 11:20:00,42.34,42.36,42.28,42.31,29075.0,41.29,41.3095,41.2315,41.2608,29075.0
2023-12-27 11:30:00,42.3,42.37,42.29,42.37,19100.0,41.251,41.3193,41.2413,41.3193,19100.0
2023-12-27 11:40:00,42.36,42.43,42.35,42.39,20150.0,41.3095,41.3778,41.2998,41.3388,20150.0
2023-12-27 11:50:00,42.42,42.43,42.37,42.37,23445.0,41.3681,41.3778,41.3193,41.3193,23445.0
2023-12-27 12:00:00,42.37,42.42,42.37,42.4,21370.0,41.3193,41.3681,41.3193,41.3486,21370.0
2023-12-27 12:10:00,42.42,42.43,42.4,42.41,12605.0,41.3681,41.3778,41.3486,41.3583,12605.0
2023-12-27 12:20:00,42.4,42.45,42.37,42.44,20360.0,41.3486,41.3973,41.3193,41.3876,20360.0
2023-12-27 12:30:00,42.44,42.44,42.38,42.39,16020.0,41.3876,41.3876,41.3291,41.3388,16020.0
2023-12-27 12:40:00,42.4,42.46,42.4,42.43,19140.0,41.3486,41.4071,41.3486,41.3778,19140.0
2023-12-27 12:50:00,42.44,42.46,42.43,42.44,7680.0,41.3876,41.4071,41.3778,41.3876,7680.0
2023-12-27 13:00:00,42.44,42.57,42.44,42.53,45745.0,41.3876,41.5143,41.3876,41.4753,45745.0
2023-12-27 13:10:00,42.56,42.56,42.5,42.54,12065.0,41.5046,41.5046,41.4461,41.4851,12065.0
2023-12-27 13:20:00,42.55,42.55,42.5,42.51,13985.0,41.4948,41.4948,41.4461,41.4558,13985.0
2023-12-27 13:30:00,42.51,42.53,42.49,42.53,13020.0,41.4558,41.4753,41.4363,41.4753,13020.0
2023-12-27 13:40:00,42.54,42.56,42.51,42.53,16920.0,41.4851,41.5046,41.4558,41.4753,16920.0
2023-12-27 13:50:00,42.53,42.54,42.43,42.45,57880.0,41.4753,41.4851,41.3778,41.3973,57880.0
2023-12-27 14:00:00,42.43,42.46,42.38,42.39,33170.0,41.3778,41.4071,41.3291,41.3388,33170.0
2023-12-27 14:10:00,42.4,42.43,42.36,42.43,30055.0,41.3486,41.3778,41.3095,41.3778,30055.0
2023-12-27 14:20:00,42.44,42.51,42.42,42.49,32590.0,41.3876,41.4558,41.3681,41.4363,32590.0
2023-12-27 14:30:00,42.49,42.53,42.46,42.49,40895.0,41.4363,41.4753,41.4071,41.4363,40895.0
2023-12-27 14:40:00,42.49,42.57,42.49,42.56,42240.0,41.4363,41.5143,41.4363,41.5046,42240.0
2023-12-27 14:50:00,42.56,42.63,42.53,42.62,82350.0,41.5046,41.5729,41.4753,41.5631,82350.0
2023-12-27 15:00:00,42.63,42.73,42.63,42.73,63345.0,41.5729,41.6704,41.5729,41.6704,63345.0
2023-12-27 15:10:00,42.72,42.74,42.7,42.71,97355.0,41.6606,41.6801,41.6411,41.6509,97355.0
2023-12-27 15:20:00,42.7,42.76,42.69,42.7,117625.0,41.6411,41.6996,41.6314,41.6411,117625.0
2023-12-27 15:30:00,42.69,42.73,42.67,42.67,87315.0,41.6314,41.6704,41.6119,41.6119,87315.0
2023-12-27 15:40:00,42.68,42.68,42.51,42.55,87675.0,41.6216,41.6216,41.4558,41.4948,87675.0
2023-12-27 15:50:00,42.53,42.55,42.44,42.53,332640.0,41.4753,41.4948,41.3876,41.4753,332640.0
2023-12-28 09:30:00,42.63,42.74,42.57,42.63,78605.0,41.5729,41.6801,41.5143,41.5729,78605.0
2023-12-28 09:40:00,42.68,42.71,42.61,42.61,17410.0,41.6216,41.6509,41.5533,41.5533,17410.0
2023-12-28 09:50:00,42.61,42.63,42.54,42.59,16945.0,41.5533,41.5729,41.4851,41.5338,16945.0
2023-12-28 10:00:00,42.54,42.74,42.54,42.71,35645.0,41.4851,41.6801,41.4851,41.6509,35645.0
2023-12-28 10:10:00,42.7,42.78,42.68,42.77,27290.0,41.6411,41.7191,41.6216,41.7094,27290.0
2023-12-28 10:20:00,42.75,42.82,42.74,42.76,29345.0,41.6899,41.7581,41.6801,41.6996,29345.0
2023-12-28 10:30:00,42.81,42.85,42.75,42.76,44240.0,41.7484,41.7874,41.6899,41.6996,44240.0
2023-12-28 10:40:00,42.77,42.87,42.77,42.86,58000.0,41.7094,41.8069,41.7094,41.7972,58000.0
2023-12-28 10:50:00,42.88,42.94,42.86,42.92,92320.0,41.8167,41.8752,41.7972,41.8557,92320.0
2023-12-28 11:00:00,42.94,43.03,42.88,43.03,34450.0,41.8752,41.9629,41.8167,41.9629,34450.0
2023-12-28 11:10:00,43.01,43.07,43.01,43.04,59460.0,41.9434,42.0019,41.9434,41.9727,59460.0
2023-12-28 11:20:00,43.02,43.13,43.02,43.13,50130.0,41.9532,42.0605,41.9532,42.0605,50130.0
2023-12-28 11:30:00,43.11,43.13,43.05,43.13,58680.0,42.041,42.0605,41.9824,42.0605,58680.0
2023-12-28 11:40:00,43.12,43.21,43.12,43.19,31355.0,42.0507,42.1385,42.0507,42.119,31355.0
2023-12-28 11:50:00,43.2,43.26,43.15,43.15,27560.0,42.1287,42.1872,42.08,42.08,27560.0
2023-12-28 12:00:00,43.16,43.17,43.12,43.14,37565.0,42.0897,42.0995,42.0507,42.0702,37565.0
2023-12-28 12:10:00,43.13,43.23,43.12,43.23,156285.0,42.0605,42.158,42.0507,42.158,156285.0
2023-12-28 12:20:00,43.23,43.25,43.2,43.24,54365.0,42.158,42.1775,42.1287,42.1677,54365.0
2023-12-28 12:30:00,43.25,43.34,43.23,43.32,78630.0,42.1775,42.2652,42.158,42.2457,78630.0
2023-12-28 12:40:00,43.32,43.37,43.32,43.37,85880.0,42.2457,42.2945,42.2457,42.2945,85880.0
2023-12-28 12:50:00,43.38,43.43,43.37,43.4,65655.0,42.3043,42.353,42.2945,42.3238,65655.0
2023-12-28 13:00:00,43.4,43.47,43.38,43.47,61480.0,42.3238,42.392,42.3043,42.392,61480.0
2023-12-28 13:10:00,43.44,43.48,43.42,43.46,39550.0,42.3628,42.4018,42.3433,42.3823,39550.0
2023-12-28 13:20:00,43.47,43.51,43.45,43.5,37080.0,42.392,42.431,42.3725,42.4213,37080.0
2023-12-28 13:30:00,43.5,43.55,43.48,43.52,68110.0,42.4213,42.47,42.4018,42.4408,68110.0
2023-12-28 13:40:00,43.51,43.54,43.47,43.5,62105.0,42.431,42.4603,42.392,42.4213,62105.0
2023-12-28 13:50:00,43.51,43.54,43.41,43.46,59625.0,42.431,42.4603,42.3335,42.3823,59625.0
2023-12-28 14:00:00,43.45,43.49,43.44,43.44,81395.0,42.3725,42.4115,42.3628,42.3628,81395.0
2023-12-28 14:10:00,43.43,43.44,43.36,43.38,48880.0,42.353,42.3628,42.2848,42.3043,48880.0
2023-12-28 14:20:00,43.38,43.42,43.37,43.4,30005.0,42.3043,42.3433,42.2945,42.3238,30005.0
2023-12-28 14:30:00,43.4,43.42,43.38,43.42,34935.0,42.3238,42.3433,42.3043,42.3433,34935.0
2023-12-28 14:40:00,43.43,43.43,43.38,43.42,30965.0,42.353,42.353,42.3043,42.3433,30965.0
2023-12-28 14:50:00,43.41,43.42,43.38,43.39,77640.0,42.3335,42.3433,42.3043,42.314,77640.0
2023-12-28 15:00:00,43.39,43.42,43.35,43.41,150480.0,42.314,42.3433,42.275,42.3335,150480.0
2023-12-28 15:10:00,43.38,43.38,43.27,43.28,54840.0,42.3043,42.3043,42.197,42.2067,54840.0
2023-12-28 15:20:00,43.3,43.35,43.28,43.33,71695.0,42.2262,42.275,42.2067,42.2555,71695.0
2023-12-28 15:30:00,43.33,43.38,43.3,43.37,87675.0,42.2555,42.3043,42.2262,42.2945,87675.0
2023-12-28 15:40:00,43.37,43.37,43.26,43.27,85320.0,42.2945,42.2945,42.1872,42.197,85320.0
2023-12-28 15:50:00,43.27,43.3,43.09,43.19,699815.0,42.197,42.2262,42.0214,42.119,699815.0
2023-12-29 09:30:00,43.29,43.4,43.25,43.31,71405.0,42.2165,42.3238,42.1775,42.236,71405.0
2023-12-29 09:40:00,43.26,43.29,43.17,43.2,22295.0,42.1872,42.2165,42.0995,42.1287,22295.0
2023-12-29 09:50:00,43.2,43.24,43.14,43.23,36430.0,42.1287,42.1677,42.0702,42.158,36430.0
2023-12-29 10:00:00,43.25,43.36,43.24,43.3,62740.0,42.1775,42.2848,42.1677,42.2262,62740.0
2023-12-29 10:10:00,43.32,43.36,43.29,43.35,66850.0,42.2457,42.2848,42.2165,42.275,66850.0
2023-12-29 10:20:00,43.36,43.36,43.29,43.34,70645.0,42.2848,42.2848,42.2165,42.2652,70645.0
2023-12-29 10:30:00,43.34,43.36,43.28,43.35,73745.0,42.2652,42.2848,42.2067,42.275,73745.0
2023-12-29 10:40:00,43.35,43.37,43.17,43.31,156535.0,42.275,42.2945,42.0995,42.236,156535.0
2023-12-29 10:50:00,43.31,43.33,43.24,43.25,89470.0,42.236,42.2555,42.1677,42.1775,89470.0
2023-12-29 11:00:00,43.25,43.27,43.2,43.25,29485.0,42.1775,42.197,42.1287,42.1775,29485.0
2023-12-29 11:10:00,43.21,43.23,43.05,43.05,66960.0,42.1385,42.158,41.9824,41.9824,66960.0
2023-12-29 11:20:00,43.08,43.08,42.98,43.0,69545.0,42.0117,42.0117,41.9142,41.9337,69545.0
2023-12-29 11:30:00,43.0,43.05,42.97,43.02,36150.0,41.9337,41.9824,41.9044,41.9532,36150.0
2023-12-29 11:40:00,43.0,43.11,43.0,43.1,16255.0,41.9337,42.041,41.9337,42.0312,16255.0
2023-12-29 11:50:00,43.09,43.1,43.03,43.06,36305.0,42.0214,42.0312,41.9629,41.9922,36305.0
2023-12-29 12:00:00,43.04,43.08,42.99,42.99,31635.0,41.9727,42.0117,41.9239,41.9239,31635.0
2023-12-29 12:10:00,43.0,43.03,42.88,42.91,88040.0,41.9337,41.9629,41.8167,41.8459,88040.0
2023-12-29 12:20:00,42.9,42.91,42.86,42.86,24770.0,41.8362,41.8459,41.7972,41.7972,24770.0
2023-12-29 12:30:00,42.86,42.91,42.84,42.9,80890.0,41.7972,41.8459,41.7776,41.8362,80890.0
2023-12-29 12:40:00,42.91,42.95,42.9,42.94,69945.0,41.8459,41.8849,41.8362,41.8752,69945.0
2023-12-29 12:50:00,42.94,43.06,42.94,43.02,49560.0,41.8752,41.9922,41.8752,41.9532,49560.0
2023-12-29 13:00:00,43.02,43.04,42.99,43.03,19630.0,41.9532,41.9727,41.9239,41.9629,19630.0
2023-12-29 13:10:00,43.04,43.09,42.97,42.98,34315.0,41.9727,42.0214,41.9044,41.9142,34315.0
2023-12-29 13:20:00,42.98,43.02,42.97,43.01,15905.0,41.9142,41.9532,41.9044,41.9434,15905.0
2023-12-29 13:30:00,43.01,43.03,42.96,43.03,136315.0,41.9434,41.9629,41.8947,41.9629,136315.0
2023-12-29 13:40:00,43.03,43.08,43.03,43.06,31580.0,41.9629,42.0117,41.9629,41.9922,31580.0
2023-12-29 13:50:00,43.06,43.09,43.02,43.05,31695.0,41.9922,42.0214,41.9532,41.9824,31695.0
2023-12-29 14:00:00,43.05,43.05,43.01,43.03,22905.0,41.9824,41.9824,41.9434,41.9629,22905.0
2023-12-29 14:10:00,43.01,43.03,42.99,43.01,70265.0,41.9434,41.9629,41.9239,41.9434,70265.0
2023-12-29 14:20:00,43.01,43.04,42.97,43.03,87985.0,41.9434,41.9727,41.9044,41.9629,87985.0
2023-12-29 14:30:00,43.05,43.07,43.04,43.06,14550.0,41.9824,42.0019,41.9727,41.9922,14550.0
2023-12-29 14:40:00,43.06,43.11,43.04,43.11,33260.0,41.9922,42.041,41.9727,42.041,33260.0
2023-12-29 14:50:00,43.1,43.13,43.09,43.1,26315.0,42.0312,42.0605,42.0214,42.0312,26315.0
2023-12-29 15:00:00,43.1,43.1,43.04,43.1,30285.0,42.0312,42.0312,41.9727,42.0312,30285.0
2023-12-29 15:10:00,43.11,43.11,43.07,43.09,31335.0,42.041,42.041,42.0019,42.0214,31335.0
2023-12-29 15:20:00,43.1,43.11,43.04,43.09,36130.0,42.0312,42.041,41.9727,42.0214,36130.0
2023-12-29 15:30:00,43.09,43.09,43.06,43.07,52630.0,42.0214,42.0214,41.9922,42.0019,52630.0
2023-12-29 15:40:00,43.08,43.09,43.01,43.04,84400.0,42.0117,42.0214,41.9434,41.9727,84400.0
2023-12-29 15:50:00,43.03,43.1,42.97,43.01,481795.0,41.9629,42.0312,41.9044,41.9434,481795.0
2024-01-02 09:30:00,42.65,43.33,42.55,43.17,226155.0,41.5924,42.2555,41.4948,42.0995,226155.0
2024-01-02 09:40:00,43.26,43.45,43.05,43.23,101265.0,42.1872,42.3725,41.9824,42.158,101265.0
2024-01-02 09:50:00,43.21,43.35,43.13,43.32,143955.0,42.1385,42.275,42.0605,42.2457,143955.0
2024-01-02 10:00:00,43.32,43.69,43.32,43.66,159700.0,42.2457,42.6066,42.2457,42.5773,159700.0
2024-01-02 10:10:00,43.66,43.77,43.61,43.75,120425.0,42.5773,42.6846,42.5286,42.6651,120425.0
2024-01-02 10:20:00,43.77,43.88,43.7,43.88,128375.0,42.6846,42.7919,42.6163,42.7919,128375.0
2024-01-02 10:30:00,43.82,43.87,43.5,43.64,140685.0,42.7333,42.7821,42.4213,42.5578,140685.0
2024-01-02 10:40:00,43.64,43.84,43.61,43.83,122485.0,42.5578,42.7528,42.5286,42.7431,122485.0
2024-01-02 10:50:00,43.82,43.91,43.74,43.83,78705.0,42.7333,42.8211,42.6553,42.7431,78705.0
2024-01-02 11:00:00,43.84,43.87,43.77,43.86,71325.0,42.7528,42.7821,42.6846,42.7724,71325.0
2024-01-02 11:10:00,43.87,43.93,43.75,43.84,86785.0,42.7821,42.8406,42.6651,42.7528,86785.0
2024-01-02 11:20:00,43.82,43.82,43.7,43.7,42605.0,42.7333,42.7333,42.6163,42.6163,42605.0
2024-01-02 11:30:00,43.69,43.73,43.64,43.72,49480.0,42.6066,42.6456,42.5578,42.6358,49480.0
2024-01-02 11:40:00,43.73,43.77,43.7,43.73,56255.0,42.6456,42.6846,42.6163,42.6456,56255.0
2024-01-02 11:50:00,43.74,43.87,43.74,43.83,85650.0,42.6553,42.7821,42.6553,42.7431,85650.0
2024-01-02 12:00:00,43.83,43.85,43.72,43.78,26875.0,42.7431,42.7626,42.6358,42.6943,26875.0
2024-01-02 12:10:00,43.78,43.82,43.72,43.75,64140.0,42.6943,42.7333,42.6358,42.6651,64140.0
2024-01-02 12:20:00,43.75,43.8,43.73,43.77,39860.0,42.6651,42.7138,42.6456,42.6846,39860.0
2024-01-02 12:30:00,43.79,43.8,43.71,43.78,35880.0,42.7041,42.7138,42.6261,42.6943,35880.0
2024-01-02 12:40:00,43.79,43.81,43.77,43.79,40605.0,42.7041,42.7236,42.6846,42.7041,40605.0
2024-01-02 12:50:00,43.79,43.84,43.74,43.84,30050.0,42.7041,42.7528,42.6553,42.7528,30050.0
2024-01-02 13:00:00,43.85,43.86,43.78,43.78,24650.0,42.7626,42.7724,42.6943,42.6943,24650.0
2024-01-02 13:10:00,43.77,43.82,43.75,43.78,43730.0,42.6846,42.7333,42.6651,42.6943,43730.0
2024-01-02 13:20:00,43.77,43.78,43.72,43.75,40925.0,42.6846,42.6943,42.6358,42.6651,40925.0
2024-01-02 13:30:00,43.75,43.77,43.69,43.77,34930.0,42.6651,42.6846,42.6066,42.6846,34930.0
2024-01-02 13:40:00,43.76,43.83,43.74,43.82,29995.0,42.6748,42.7431,42.6553,42.7333,29995.0
2024-01-02 13:50:00,43.81,43.84,43.76,43.76,47230.0,42.7236,42.7528,42.6748,42.6748,47230.0
2024-01-02 14:00:00,43.77,43.82,43.74,43.76,29100.0,42.6846,42.7333,42.6553,42.6748,29100.0
2024-01-02 14:10:00,43.76,43.81,43.76,43.77,29155.0,42.6748,42.7236,42.6748,42.6846,29155.0
2024-01-02 14:20:00,43.72,43.78,43.67,43.78,29920.0,42.6358,42.6943,42.5871,42.6943,29920.0
2024-01-02 14:30:00,43.75,43.79,43.59,43.6,50185.0,42.6651,42.7041,42.509,42.5188,50185.0
2024-01-02 14:40:00,43.6,43.63,43.56,43.57,66725.0,42.5188,42.5481,42.4798,42.4895,66725.0
2024-01-02 14:50:00,43.58,43.63,43.55,43.56,44030.0,42.4993,42.5481,42.47,42.4798,44030.0
2024-01-02 15:00:00,43.56,43.56,43.47,43.52,61555.0,42.4798,42.4798,42.392,42.4408,61555.0
2024-01-02 15:10:00,43.52,43.53,43.43,43.48,62660.0,42.4408,42.4505,42.353,42.4018,62660.0
2024-01-02 15:20:00,43.47,43.52,43.43,43.45,95390.0,42.392,42.4408,42.353,42.3725,95390.0
2024-01-02 15:30:00,43.44,43.49,43.4,43.41,103195.0,42.3628,42.4115,42.3238,42.3335,103195.0
2024-01-02 15:40:00,43.4,43.41,43.28,43.29,177870.0,42.3238,42.3335,42.2067,42.2165,177870.0
2024-01-02 15:50:00,43.28,43.36,43.26,43.3,662555.0,42.2067,42.2848,42.1872,42.2262,662555.0
2024-01-03 09:30:00,43.3,43.3,42.95,43.1,67130.0,42.2262,42.2262,41.8849,42.0312,67130.0
2024-01-03 09:40:00,43.06,43.06,42.89,43.0,62705.0,41.9922,41.9922,41.8264,41.9337,62705.0
2024-01-03 09:50:00,43.0,43.13,42.96,43.0,63115.0,41.9337,42.0605,41.8947,41.9337,63115.0
2024-01-03 10:00:00,43.0,43.07,42.88,42.94,178585.0,41.9337,42.0019,41.8167,41.8752,178585.0
2024-01-03 10:10:00,42.89,42.91,42.62,42.63,48510.0,41.8264,41.8459,41.5631,41.5729,48510.0
2024-01-03 10:20:00,42.64,42.77,42.64,42.68,64625.0,41.5826,41.7094,41.5826,41.6216,64625.0
2024-01-03 10:30:00,42.67,42.67,42.46,42.47,76380.0,41.6119,41.6119,41.4071,41.4168,76380.0
2024-01-03 10:40:00,42.46,42.49,42.36,42.46,113640.0,41.4071,41.4363,41.3095,41.4071,113640.0
2024-01-03 10:50:00,42.47,42.55,42.35,42.51,64020.0,41.4168,41.4948,41.2998,41.4558,64020.0
2024-01-03 11:00:00,42.54,42.64,42.48,42.62,71380.0,41.4851,41.5826,41.4266,41.5631,71380.0
2024-01-03 11:10:00,42.64,42.69,42.59,42.62,132865.0,41.5826,41.6314,41.5338,41.5631,132865.0
2024-01-03 11:20:00,42.61,42.61,42.43,42.46,70145.0,41.5533,41.5533,41.3778,41.4071,70145.0
2024-01-03 11:30:00,42.48,42.57,42.44,42.5,29920.0,41.4266,41.5143,41.3876,41.4461,29920.0
2024-01-03 11:40:00,42.5,42.58,42.47,42.54,32065.0,41.4461,41.5241,41.4168,41.4851,32065.0
2024-01-03 11:50:00,42.55,42.59,42.5,42.58,36560.0,41.4948,41.5338,41.4461,41.5241,36560.0
2024-01-03 12:00:00,42.59,42.62,42.55,42.6,50680.0,41.5338,41.5631,41.4948,41.5436,50680.0
2024-01-03 12:10:00,42.6,42.6,42.52,42.52,25615.0,41.5436,41.5436,41.4656,41.4656,25615.0
2024-01-03 12:20:00,42.54,42.69,42.54,42.68,60480.0,41.4851,41.6314,41.4851,41.6216,60480.0
2024-01-03 12:30:00,42.7,42.71,42.64,42.71,33025.0,41.6411,41.6509,41.5826,41.6509,33025.0
2024-01-03 12:40:00,42.72,42.72,42.66,42.69,54115.0,41.6606,41.6606,41.6021,41.6314,54115.0
2024-01-03 12:50:00,42.69,42.72,42.65,42.68,37820.0,41.6314,41.6606,41.5924,41.6216,37820.0
2024-01-03 13:00:00,42.68,42.74,42.67,42.74,42515.0,41.6216,41.6801,41.6119,41.6801,42515.0
2024-01-03 13:10:00,42.79,42.8,42.74,42.77,25665.0,41.7289,41.7386,41.6801,41.7094,25665.0
2024-01-03 13:20:00,42.78,42.79,42.7,42.7,32360.0,41.7191,41.7289,41.6411,41.6411,32360.0
2024-01-03 13:30:00,42.71,42.72,42.66,42.7,36525.0,41.6509,41.6606,41.6021,41.6411,36525.0
2024-01-03 13:40:00,42.69,42.7,42.66,42.68,28675.0,41.6314,41.6411,41.6021,41.6216,28675.0
2024-01-03 13:50:00,42.66,42.67,42.62,42.62,28910.0,41.6021,41.6119,41.5631,41.5631,28910.0
2024-01-03 14:00:00,42.56,42.65,42.49,42.61,58735.0,41.5046,41.5924,41.4363,41.5533,58735.0
2024-01-03 14:10:00,42.6,42.67,42.55,42.59,32425.0,41.5436,41.6119,41.4948,41.5338,32425.0
2024-01-03 14:20:00,42.59,42.8,42.58,42.79,33675.0,41.5338,41.7386,41.5241,41.7289,33675.0
2024-01-03 14:30:00,42.81,42.81,42.7,42.79,45665.0,41.7484,41.7484,41.6411,41.7289,45665.0
2024-01-03 14:40:00,42.78,42.82,42.75,42.78,42795.0,41.7191,41.7581,41.6899,41.7191,42795.0
2024-01-03 14:50:00,42.77,42.78,42.72,42.72,50685.0,41.7094,41.7191,41.6606,41.6606,50685.0
2024-01-03 15:00:00,42.73,42.73,42.58,42.63,67190.0,41.6704,41.6704,41.5241,41.5729,67190.0
2024-01-03 15:10:00,42.64,42.64,42.59,42.61,41090.0,41.5826,41.5826,41.5338,41.5533,41090.0
2024-01-03 15:20:00,42.61,42.63,42.55,42.58,83465.0,41.5533,41.5729,41.4948,41.5241,83465.0
2024-01-03 15:30:00,42.59,42.6,42.55,42.55,74475.0,41.5338,41.5436,41.4948,41.4948,74475.0
2024-01-03 15:40:00,42.57,42.59,42.5,42.5,107255.0,41.5143,41.5338,41.4461,41.4461,107255.0
2024-01-03 15:50:00,42.5,42.57,42.44,42.53,563040.0,41.4461,41.5143,41.3876,41.4753,563040.0
2024-01-04 09:30:00,42.53,42.8,42.53,42.74,106120.0,41.4753,41.7386,41.4753,41.6801,106120.0
2024-01-04 09:40:00,42.72,43.03,42.72,42.94,24160.0,41.6606,41.9629,41.6606,41.8752,24160.0
2024-01-04 09:50:00,42.98,43.19,42.98,43.11,20445.0,41.9142,42.119,41.9142,42.041,20445.0
2024-01-04 10:00:00,43.05,43.15,43.04,43.13,37090.0,41.9824,42.08,41.9727,42.0605,37090.0
2024-01-04 10:10:00,43.15,43.17,42.96,42.98,37205.0,42.08,42.0995,41.8947,41.9142,37205.0
2024-01-04 10:20:00,43.0,43.01,42.87,42.93,33100.0,41.9337,41.9434,41.8069,41.8654,33100.0
2024-01-04 10:30:00,42.93,42.93,42.76,42.76,47290.0,41.8654,41.8654,41.6996,41.6996,47290.0
2024-01-04 10:40:00,42.77,42.89,42.77,42.84,67090.0,41.7094,41.8264,41.7094,41.7776,67090.0
2024-01-04 10:50:00,42.84,42.84,42.73,42.77,39500.0,41.7776,41.7776,41.6704,41.7094,39500.0
2024-01-04 11:00:00,42.8,42.86,42.77,42.78,16525.0,41.7386,41.7972,41.7094,41.7191,16525.0
2024-01-04 11:10:00,42.8,42.94,42.8,42.91,37845.0,41.7386,41.8752,41.7386,41.8459,37845.0
2024-01-04 11:20:00,42.91,43.03,42.91,43.0,53680.0,41.8459,41.9629,41.8459,41.9337,53680.0
2024-01-04 11:30:00,43.03,43.04,42.96,42.98,43575.0,41.9629,41.9727,41.8947,41.9142,43575.0
2024-01-04 11:40:00,42.97,42.99,42.91,42.94,44790.0,41.9044,41.9239,41.8459,41.8752,44790.0
2024-01-04 11:50:00,42.94,42.94,42.89,42.9,26480.0,41.8752,41.8752,41.8264,41.8362,26480.0
2024-01-04 12:00:00,42.91,42.92,42.86,42.87,163500.0,41.8459,41.8557,41.7972,41.8069,163500.0
2024-01-04 12:10:00,42.88,42.95,42.86,42.86,18475.0,41.8167,41.8849,41.7972,41.7972,18475.0
2024-01-04 12:20:00,42.87,42.87,42.78,42.83,19385.0,41.8069,41.8069,41.7191,41.7679,19385.0
2024-01-04 12:30:00,42.82,42.97,42.79,42.97,60165.0,41.7581,41.9044,41.7289,41.9044,60165.0
2024-01-04 12:40:00,42.96,43.08,42.94,43.08,49820.0,41.8947,42.0117,41.8752,42.0117,49820.0
2024-01-04 12:50:00,43.08,43.15,43.06,43.12,82035.0,42.0117,42.08,41.9922,42.0507,82035.0
2024-01-04 13:00:00,43.12,43.17,43.07,43.11,63565.0,42.0507,42.0995,42.0019,42.041,63565.0
2024-01-04 13:10:00,43.11,43.12,43.06,43.11,43590.0,42.041,42.0507,41.9922,42.041,43590.0
2024-01-04 13:20:00,43.11,43.17,43.1,43.13,54615.0,42.041,42.0995,42.0312,42.0605,54615.0
2024-01-04 13:30:00,43.14,43.19,43.14,43.18,76255.0,42.0702,42.119,42.0702,42.1092,76255.0
2024-01-04 13:40:00,43.18,43.2,43.1,43.14,102035.0,42.1092,42.1287,42.0312,42.0702,102035.0
2024-01-04 13:50:00,43.16,43.19,43.06,43.07,62600.0,42.0897,42.119,41.9922,42.0019,62600.0
2024-01-04 14:00:00,43.09,43.13,43.07,43.1,168410.0,42.0214,42.0605,42.0019,42.0312,168410.0
2024-01-04 14:10:00,43.12,43.14,43.1,43.14,30895.0,42.0507,42.0702,42.0312,42.0702,30895.0
2024-01-04 14:20:00,43.13,43.14,43.07,43.11,73940.0,42.0605,42.0702,42.0019,42.041,73940.0
2024-01-04 14:30:00,43.11,43.12,43.09,43.11,71705.0,42.041,42.0507,42.0214,42.041,71705.0
2024-01-04 14:40:00,43.12,43.13,43.08,43.13,59930.0,42.0507,42.0605,42.0117,42.0605,59930.0
2024-01-04 14:50:00,43.13,43.16,43.13,43.13,30595.0,42.0605,42.0897,42.0605,42.0605,30595.0
2024-01-04 15:00:00,43.13,43.15,43.1,43.13,34715.0,42.0605,42.08,42.0312,42.0605,34715.0
2024-01-04 15:10:00,43.12,43.12,43.08,43.1,46575.0,42.0507,42.0507,42.0117,42.0312,46575.0
2024-01-04 15:20:00,43.1,43.1,42.91,42.92,60220.0,42.0312,42.0312,41.8459,41.8557,60220.0
2024-01-04 15:30:00,42.94,43.0,42.91,42.91,59400.0,41.8752,41.9337,41.8459,41.8459,59400.0
2024-01-04 15:40:00,42.93,43.07,42.89,43.04,129790.0,41.8654,42.0019,41.8264,41.9727,129790.0
2024-01-04 15:50:00,43.03,43.06,42.93,43.02,364655.0,41.9629,41.9922,41.8654,41.9532,364655.0
2024-01-05 09:30:00,42.81,43.25,42.72,43.14,99475.0,41.7484,42.1775,41.6606,42.0702,99475.0
2024-01-05 09:40:00,43.18,43.31,43.17,43.27,48915.0,42.1092,42.236,42.0995,42.197,48915.0
2024-01-05 09:50:00,43.27,43.47,43.27,43.39,66645.0,42.197,42.392,42.197,42.314,66645.0
2024-01-05 10:00:00,43.42,43.64,43.42,43.54,98130.0,42.3433,42.5578,42.3433,42.4603,98130.0
2024-01-05 10:10:00,43.56,43.57,43.44,43.44,26870.0,42.4798,42.4895,42.3628,42.3628,26870.0
2024-01-05 10:20:00,43.4,43.51,43.39,43.49,172935.0,42.3238,42.431,42.314,42.4115,172935.0
2024-01-05 10:30:00,43.51,43.54,43.43,43.53,141235.0,42.431,42.4603,42.353,42.4505,141235.0
2024-01-05 10:40:00,43.53,43.6,43.48,43.53,81990.0,42.4505,42.5188,42.4018,42.4505,81990.0
2024-01-05 10:50:00,43.52,43.59,43.52,43.53,79220.0,42.4408,42.509,42.4408,42.4505,79220.0
2024-01-05 11:00:00,43.52,43.56,43.43,43.44,43875.0,42.4408,42.4798,42.353,42.3628,43875.0
2024-01-05 11:10:00,43.44,43.46,43.3,43.33,41960.0,42.3628,42.3823,42.2262,42.2555,41960.0
2024-01-05 11:20:00,43.33,43.37,43.3,43.37,79985.0,42.2555,42.2945,42.2262,42.2945,79985.0
2024-01-05 11:30:00,43.37,43.38,43.23,43.25,148825.0,42.2945,42.3043,42.158,42.1775,148825.0
2024-01-05 11:40:00,43.24,43.27,43.13,43.14,51640.0,42.1677,42.197,42.0605,42.0702,51640.0
2024-01-05 11:50:00,43.14,43.2,43.12,43.2,72605.0,42.0702,42.1287,42.0507,42.1287,72605.0
2024-01-05 12:00:00,43.18,43.18,43.1,43.1,34400.0,42.1092,42.1092,42.0312,42.0312,34400.0
2024-01-05 12:10:00,43.1,43.2,43.08,43.17,36370.0,42.0312,42.1287,42.0117,42.0995,36370.0
2024-01-05 12:20:00,43.16,43.22,43.15,43.2,37420.0,42.0897,42.1482,42.08,42.1287,37420.0
2024-01-05 12:30:00,43.21,43.27,43.17,43.24,37025.0,42.1385,42.197,42.0995,42.1677,37025.0
2024-01-05 12:40:00,43.23,43.28,43.18,43.22,41935.0,42.158,42.2067,42.1092,42.1482,41935.0
2024-01-05 12:50:00,43.22,43.25,43.19,43.19,27045.0,42.1482,42.1775,42.119,42.119,27045.0
2024-01-05 13:00:00,43.19,43.22,43.15,43.21,43150.0,42.119,42.1482,42.08,42.1385,43150.0
2024-01-05 13:10:00,43.2,43.2,43.14,43.16,23975.0,42.1287,42.1287,42.0702,42.0897,23975.0
2024-01-05 13:20:00,43.17,43.33,43.17,43.33,36200.0,42.0995,42.2555,42.0995,42.2555,36200.0
2024-01-05 13:30:00,43.35,43.46,43.34,43.46,39310.0,42.275,42.3823,42.2652,42.3823,39310.0
2024-01-05 13:40:00,43.47,43.48,43.43,43.45,14375.0,42.392,42.4018,42.353,42.3725,14375.0
2024-01-05 13:50:00,43.45,43.47,43.4,43.41,38465.0,42.3725,42.392,42.3238,42.3335,38465.0
2024-01-05 14:00:00,43.4,43.46,43.4,43.46,29675.0,42.3238,42.3823,42.3238,42.3823,29675.0
2024-01-05 14:10:00,43.47,43.51,43.42,43.42,37140.0,42.392,42.431,42.3433,42.3433,37140.0
2024-01-05 14:20:00,43.44,43.45,43.37,43.43,36060.0,42.3628,42.3725,42.2945,42.353,36060.0
2024-01-05 14:30:00,43.41,43.49,43.41,43.47,69450.0,42.3335,42.4115,42.3335,42.392,69450.0
2024-01-05 14:40:00,43.48,43.48,43.39,43.39,52855.0,42.4018,42.4018,42.314,42.314,52855.0
2024-01-05 14:50:00,43.39,43.39,43.29,43.32,103855.0,42.314,42.314,42.2165,42.2457,103855.0
2024-01-05 15:00:00,43.32,43.34,43.28,43.33,92685.0,42.2457,42.2652,42.2067,42.2555,92685.0
2024-01-05 15:10:00,43.34,43.42,43.32,43.39,34630.0,42.2652,42.3433,42.2457,42.314,34630.0
2024-01-05 15:20:00,43.4,43.54,43.4,43.54,161715.0,42.3238,42.4603,42.3238,42.4603,161715.0
2024-01-05 15:30:00,43.54,43.57,43.5,43.56,198910.0,42.4603,42.4895,42.4213,42.4798,198910.0
2024-01-05 15:40:00,43.56,43.71,43.55,43.71,224940.0,42.4798,42.6261,42.47,42.6261,224940.0
2024-01-05 15:50:00,43.7,43.92,43.67,43.78,953755.0,42.6163,42.8309,42.5871,42.6943,953755.0
2024-01-08 09:30:00,43.64,43.9,43.56,43.9,78205.0,42.5578,42.8114,42.4798,42.8114,78205.0
2024-01-08 09:40:00,43.87,43.97,43.76,43.91,30760.0,42.7821,42.8796,42.6748,42.8211,30760.0
2024-01-08 09:50:00,43.89,43.99,43.89,43.93,26365.0,42.8016,42.8991,42.8016,42.8406,26365.0
2024-01-08 10:00:00,43.93,44.04,43.9,44.03,67470.0,42.8406,42.9479,42.8114,42.9381,67470.0
2024-01-08 10:10:00,44.05,44.05,43.88,43.98,68985.0,42.9576,42.9576,42.7919,42.8894,68985.0
2024-01-08 10:20:00,43.98,44.04,43.96,44.03,45955.0,42.8894,42.9479,42.8699,42.9381,45955.0
2024-01-08 10:30:00,44.05,44.13,44.05,44.12,76215.0,42.9576,43.0357,42.9576,43.0259,76215.0
2024-01-08 10:40:00,44.13,44.22,44.12,44.21,63005.0,43.0357,43.1234,43.0259,43.1137,63005.0
2024-01-08 10:50:00,44.2,44.21,44.12,44.17,65310.0,43.1039,43.1137,43.0259,43.0747,65310.0
2024-01-08 11:00:00,44.18,44.18,44.07,44.1,57620.0,43.0844,43.0844,42.9771,43.0064,57620.0
2024-01-08 11:10:00,44.09,44.15,44.01,44.14,38315.0,42.9966,43.0552,42.9186,43.0454,38315.0
2024-01-08 11:20:00,44.14,44.15,44.07,44.13,48445.0,43.0454,43.0552,42.9771,43.0357,48445.0
2024-01-08 11:30:00,44.15,44.16,44.08,44.08,39230.0,43.0552,43.0649,42.9869,42.9869,39230.0
2024-01-08 11:40:00,44.09,44.09,44.04,44.09,41725.0,42.9966,42.9966,42.9479,42.9966,41725.0
2024-01-08 11:50:00,44.09,44.12,44.03,44.1,57855.0,42.9966,43.0259,42.9381,43.0064,57855.0
2024-01-08 12:00:00,44.1,44.1,43.9,43.9,49790.0,43.0064,43.0064,42.8114,42.8114,49790.0
2024-01-08 12:10:00,43.89,43.94,43.88,43.94,64105.0,42.8016,42.8504,42.7919,42.8504,64105.0
2024-01-08 12:20:00,43.94,43.94,43.86,43.9,40100.0,42.8504,42.8504,42.7724,42.8114,40100.0
2024-01-08 12:30:00,43.89,44.02,43.88,44.0,104845.0,42.8016,42.9284,42.7919,42.9089,104845.0
2024-01-08 12:40:00,44.0,44.04,43.96,44.03,48755.0,42.9089,42.9479,42.8699,42.9381,48755.0
2024-01-08 12:50:00,44.05,44.14,44.04,44.14,36540.0,42.9576,43.0454,42.9479,43.0454,36540.0
2024-01-08 13:00:00,44.15,44.34,44.15,44.33,71415.0,43.0552,43.2404,43.0552,43.2307,71415.0
2024-01-08 13:10:00,44.31,44.37,44.28,44.34,45460.0,43.2112,43.2697,43.1819,43.2404,45460.0
2024-01-08 13:20:00,44.34,44.41,44.34,44.39,36695.0,43.2404,43.3087,43.2404,43.2892,36695.0
2024-01-08 13:30:00,44.4,44.46,44.39,44.43,31405.0,43.299,43.3575,43.2892,43.3282,31405.0
2024-01-08 13:40:00,44.43,44.47,44.42,44.44,30410.0,43.3282,43.3672,43.3185,43.338,30410.0
2024-01-08 13:50:00,44.42,44.45,44.41,44.41,41110.0,43.3185,43.3477,43.3087,43.3087,41110.0
2024-01-08 14:00:00,44.4,44.43,44.35,44.43,36865.0,43.299,43.3282,43.2502,43.3282,36865.0
2024-01-08 14:10:00,44.43,44.51,44.43,44.51,44580.0,43.3282,43.4062,43.3282,43.4062,44580.0
2024-01-08 14:20:00,44.48,44.57,44.47,44.57,32700.0,43.377,43.4647,43.3672,43.4647,32700.0
2024-01-08 14:30:00,44.57,44.6,44.55,44.59,51715.0,43.4647,43.494,43.4452,43.4842,51715.0
2024-01-08 14:40:00,44.59,44.63,44.56,44.6,47480.0,43.4842,43.5233,43.455,43.494,47480.0
2024-01-08 14:50:00,44.59,44.68,44.59,44.66,43185.0,43.4842,43.572,43.4842,43.5525,43185.0
2024-01-08 15:00:00,44.66,44.7,44.63,44.65,45960.0,43.5525,43.5915,43.5233,43.5428,45960.0
2024-01-08 15:10:00,44.65,44.65,44.58,44.6,65750.0,43.5428,43.5428,43.4745,43.494,65750.0
2024-01-08 15:20:00,44.6,44.74,44.59,44.66,108550.0,43.494,43.6305,43.4842,43.5525,108550.0
2024-01-08 15:30:00,44.65,44.66,44.58,44.66,93775.0,43.5428,43.5525,43.4745,43.5525,93775.0
2024-01-08 15:40:00,44.66,44.67,44.55,44.55,103320.0,43.5525,43.5623,43.4452,43.4452,103320.0
2024-01-08 15:50:00,44.56,44.71,44.56,44.7,510880.0,43.455,43.6013,43.455,43.5915,510880.0
2024-01-09 09:30:00,44.56,44.91,44.42,44.76,159745.0,43.455,43.7963,43.3185,43.65,159745.0
2024-01-09 09:40:00,44.77,44.82,44.49,44.76,168410.0,43.6598,43.7085,43.3867,43.65,168410.0
2024-01-09 09:50:00,44.73,44.84,44.58,44.68,104950.0,43.6208,43.728,43.4745,43.572,104950.0
2024-01-09 10:00:00,44.67,44.67,44.35,44.47,91470.0,43.5623,43.5623,43.2502,43.3672,91470.0
2024-01-09 10:10:00,44.45,44.57,44.38,44.54,69940.0,43.3477,43.4647,43.2795,43.4355,69940.0
2024-01-09 10:20:00,44.56,44.57,44.46,44.54,42625.0,43.455,43.4647,43.3575,43.4355,42625.0
2024-01-09 10:30:00,44.52,44.59,44.47,44.5,37660.0,43.416,43.4842,43.3672,43.3965,37660.0
2024-01-09 10:40:00,44.52,44.56,44.48,44.54,49340.0,43.416,43.455,43.377,43.4355,49340.0
2024-01-09 10:50:00,44.54,44.54,44.44,44.46,42215.0,43.4355,43.4355,43.338,43.3575,42215.0
2024-01-09 11:00:00,44.46,44.52,44.35,44.35,51105.0,43.3575,43.416,43.2502,43.2502,51105.0
2024-01-09 11:10:00,44.35,44.44,44.35,44.36,64180.0,43.2502,43.338,43.2502,43.26,64180.0
2024-01-09 11:20:00,44.36,44.37,44.29,44.37,47280.0,43.26,43.2697,43.1917,43.2697,47280.0
2024-01-09 11:30:00,44.37,44.43,44.3,44.32,157580.0,43.2697,43.3282,43.2014,43.2209,157580.0
2024-01-09 11:40:00,44.32,44.33,44.28,44.32,45570.0,43.2209,43.2307,43.1819,43.2209,45570.0
2024-01-09 11:50:00,44.29,44.3,44.21,44.24,51760.0,43.1917,43.2014,43.1137,43.1429,51760.0
2024-01-09 12:00:00,44.22,44.29,44.2,44.26,47895.0,43.1234,43.1917,43.1039,43.1624,47895.0
2024-01-09 12:10:00,44.26,44.26,44.2,44.21,39395.0,43.1624,43.1624,43.1039,43.1137,39395.0
2024-01-09 12:20:00,44.21,44.24,44.17,44.2,77800.0,43.1137,43.1429,43.0747,43.1039,77800.0
2024-01-09 12:30:00,44.2,44.21,44.14,44.15,63695.0,43.1039,43.1137,43.0454,43.0552,63695.0
2024-01-09 12:40:00,44.15,44.19,44.11,44.12,127725.0,43.0552,43.0942,43.0162,43.0259,127725.0
2024-01-09 12:50:00,44.11,44.17,44.02,44.05,101310.0,43.0162,43.0747,42.9284,42.9576,101310.0
2024-01-09 13:00:00,44.05,44.12,44.03,44.06,69510.0,42.9576,43.0259,42.9381,42.9674,69510.0
2024-01-09 13:10:00,44.07,44.12,44.06,44.1,74390.0,42.9771,43.0259,42.9674,43.0064,74390.0
2024-01-09 13:20:00,44.1,44.11,44.01,44.06,62390.0,43.0064,43.0162,42.9186,42.9674,62390.0
2024-01-09 13:30:00,44.04,44.07,43.96,44.05,74495.0,42.9479,42.9771,42.8699,42.9576,74495.0
2024-01-09 13:40:00,44.06,44.1,44.06,44.08,85450.0,42.9674,43.0064,42.9674,42.9869,85450.0
2024-01-09 13:50:00,44.09,44.15,44.09,44.11,72065.0,42.9966,43.0552,42.9966,43.0162,72065.0
2024-01-09 14:00:00,44.12,44.17,44.12,44.15,62640.0,43.0259,43.0747,43.0259,43.0552,62640.0
2024-01-09 14:10:00,44.15,44.16,44.02,44.04,58610.0,43.0552,43.0649,42.9284,42.9479,58610.0
2024-01-09 14:20:00,44.04,44.07,44.01,44.02,59520.0,42.9479,42.9771,42.9186,42.9284,59520.0
2024-01-09 14:30:00,44.04,44.06,44.03,44.04,62660.0,42.9479,42.9674,42.9381,42.9479,62660.0
2024-01-09 14:40:00,44.05,44.08,44.01,44.08,57615.0,42.9576,42.9869,42.9186,42.9869,57615.0
2024-01-09 14:50:00,44.1,44.11,44.03,44.07,78710.0,43.0064,43.0162,42.9381,42.9771,78710.0
2024-01-09 15:00:00,44.07,44.11,44.04,44.09,64725.0,42.9771,43.0162,42.9479,42.9966,64725.0
2024-01-09 15:10:00,44.1,44.13,44.07,44.08,50645.0,43.0064,43.0357,42.9771,42.9869,50645.0
2024-01-09 15:20:00,44.08,44.09,44.01,44.04,100885.0,42.9869,42.9966,42.9186,42.9479,100885.0
2024-01-09 15:30:00,44.04,44.06,43.98,44.05,208880.0,42.9479,42.9674,42.8894,42.9576,208880.0
2024-01-09 15:40:00,44.04,44.09,44.03,44.06,155830.0,42.9479,42.9966,42.9381,42.9674,155830.0
2024-01-09 15:50:00,44.06,44.2,44.03,44.17,669130.0,42.9674,43.1039,42.9381,43.0747,669130.0
2024-01-10 09:30:00,44.29,44.29,43.84,44.18,225895.0,43.1917,43.1917,42.7528,43.0844,225895.0
2024-01-10 09:40:00,44.19,44.25,44.13,44.23,70545.0,43.0942,43.1527,43.0357,43.1332,70545.0
2024-01-10 09:50:00,44.2,44.24,44.11,44.16,36180.0,43.1039,43.1429,43.0162,43.0649,36180.0
2024-01-10 10:00:00,44.15,44.28,44.11,44.2,141720.0,43.0552,43.1819,43.0162,43.1039,141720.0
2024-01-10 10:10:00,44.22,44.22,44.13,44.15,49380.0,43.1234,43.1234,43.0357,43.0552,49380.0
2024-01-10 10:20:00,44.14,44.23,44.14,44.23,56360.0,43.0454,43.1332,43.0454,43.1332,56360.0
2024-01-10 10:30:00,44.23,44.25,44.15,44.15,31980.0,43.1332,43.1527,43.0552,43.0552,31980.0
2024-01-10 10:40:00,44.13,44.19,44.09,44.16,43210.0,43.0357,43.0942,42.9966,43.0649,43210.0
2024-01-10 10:50:00,44.15,44.19,44.11,44.19,37625.0,43.0552,43.0942,43.0162,43.0942,37625.0
2024-01-10 11:00:00,44.2,44.24,44.19,44.21,24440.0,43.1039,43.1429,43.0942,43.1137,24440.0
2024-01-10 11:10:00,44.21,44.21,44.14,44.17,66365.0,43.1137,43.1137,43.0454,43.0747,66365.0
2024-01-10 11:20:00,44.17,44.17,44.12,44.12,9520.0,43.0747,43.0747,43.0259,43.0259,9520.0
2024-01-10 11:30:00,44.1,44.12,44.05,44.09,53085.0,43.0064,43.0259,42.9576,42.9966,53085.0
2024-01-10 11:40:00,44.1,44.11,44.05,44.07,16485.0,43.0064,43.0162,42.9576,42.9771,16485.0
2024-01-10 11:50:00,44.07,44.09,44.03,44.07,44255.0,42.9771,42.9966,42.9381,42.9771,44255.0
2024-01-10 12:00:00,44.08,44.09,44.05,44.07,42500.0,42.9869,42.9966,42.9576,42.9771,42500.0
2024-01-10 12:10:00,44.07,44.09,44.04,44.06,20750.0,42.9771,42.9966,42.9479,42.9674,20750.0
2024-01-10 12:20:00,44.08,44.12,44.04,44.11,27900.0,42.9869,43.0259,42.9479,43.0162,27900.0
2024-01-10 12:30:00,44.15,44.16,44.12,44.14,22555.0,43.0552,43.0649,43.0259,43.0454,22555.0
2024-01-10 12:40:00,44.15,44.15,44.1,44.11,29000.0,43.0552,43.0552,43.0064,43.0162,29000.0
2024-01-10 12:50:00,44.1,44.14,44.09,44.1,64480.0,43.0064,43.0454,42.9966,43.0064,64480.0
2024-01-10 13:00:00,44.12,44.18,44.07,44.15,64210.0,43.0259,43.0844,42.9771,43.0552,64210.0
2024-01-10 13:10:00,44.13,44.16,44.08,44.15,34545.0,43.0357,43.0649,42.9869,43.0552,34545.0
2024-01-10 13:20:00,44.15,44.15,44.11,44.12,21015.0,43.0552,43.0552,43.0162,43.0259,21015.0
2024-01-10 13:30:00,44.11,44.16,44.1,44.14,43830.0,43.0162,43.0649,43.0064,43.0454,43830.0
2024-01-10 13:40:00,44.14,44.16,44.13,44.15,27735.0,43.0454,43.0649,43.0357,43.0552,27735.0
2024-01-10 13:50:00,44.16,44.19,44.12,44.14,99400.0,43.0649,43.0942,43.0259,43.0454,99400.0
2024-01-10 14:00:00,44.12,44.15,44.09,44.1,63490.0,43.0259,43.0552,42.9966,43.0064,63490.0
2024-01-10 14:10:00,44.11,44.15,44.09,44.11,38395.0,43.0162,43.0552,42.9966,43.0162,38395.0
2024-01-10 14:20:00,44.11,44.13,44.07,44.09,62475.0,43.0162,43.0357,42.9771,42.9966,62475.0
2024-01-10 14:30:00,44.1,44.1,44.02,44.03,94575.0,43.0064,43.0064,42.9284,42.9381,94575.0
2024-01-10 14:40:00,44.04,44.09,44.01,44.05,193675.0,42.9479,42.9966,42.9186,42.9576,193675.0
2024-01-10 14:50:00,44.03,44.07,44.02,44.04,93275.0,42.9381,42.9771,42.9284,42.9479,93275.0
2024-01-10 15:00:00,44.03,44.1,44.03,44.06,149330.0,42.9381,43.0064,42.9381,42.9674,149330.0
2024-01-10 15:10:00,44.07,44.12,44.06,44.08,114850.0,42.9771,43.0259,42.9674,42.9869,114850.0
2024-01-10 15:20:00,44.08,44.08,44.01,44.04,234900.0,42.9869,42.9869,42.9186,42.9479,234900.0
2024-01-10 15:30:00,44.03,44.12,44.01,44.1,144545.0,42.9381,43.0259,42.9186,43.0064,144545.0
2024-01-10 15:40:00,44.1,44.11,44.01,44.01,210270.0,43.0064,43.0162,42.9186,42.9186,210270.0
2024-01-10 15:50:00,43.99,44.06,43.97,44.0,765420.0,42.8991,42.9674,42.8796,42.9089,765420.0
2024-01-11 09:30:00,44.01,44.16,43.85,44.12,113615.0,42.9186,43.0649,42.7626,43.0259,113615.0
2024-01-11 09:40:00,44.14,44.25,44.04,44.13,92160.0,43.0454,43.1527,42.9479,43.0357,92160.0
2024-01-11 09:50:00,44.11,44.26,44.02,44.22,54480.0,43.0162,43.1624,42.9284,43.1234,54480.0
2024-01-11 10:00:00,44.22,44.25,44.05,44.05,74005.0,43.1234,43.1527,42.9576,42.9576,74005.0
2024-01-11 10:10:00,44.04,44.13,43.97,44.12,61375.0,42.9479,43.0357,42.8796,43.0259,61375.0
2024-01-11 10:20:00,44.12,44.21,44.08,44.2,57705.0,43.0259,43.1137,42.9869,43.1039,57705.0
2024-01-11 10:30:00,44.2,44.2,44.09,44.18,85760.0,43.1039,43.1039,42.9966,43.0844,85760.0
2024-01-11 10:40:00,44.17,44.2,44.04,44.04,48580.0,43.0747,43.1039,42.9479,42.9479,48580.0
2024-01-11 10:50:00,44.06,44.07,43.98,44.0,31715.0,42.9674,42.9771,42.8894,42.9089,31715.0
2024-01-11 11:00:00,44.02,44.05,43.98,44.05,17410.0,42.9284,42.9576,42.8894,42.9576,17410.0
2024-01-11 11:10:00,44.07,44.07,43.94,44.0,70405.0,42.9771,42.9771,42.8504,42.9089,70405.0
2024-01-11 11:20:00,44.0,44.01,43.97,43.98,32975.0,42.9089,42.9186,42.8796,42.8894,32975.0
2024-01-11 11:30:00,43.97,44.01,43.93,43.93,34800.0,42.8796,42.9186,42.8406,42.8406,34800.0
2024-01-11 11:40:00,43.93,44.02,43.92,44.0,38875.0,42.8406,42.9284,42.8309,42.9089,38875.0
2024-01-11 11:50:00,44.0,44.02,43.85,43.9,24930.0,42.9089,42.9284,42.7626,42.8114,24930.0
2024-01-11 12:00:00,43.9,43.93,43.87,43.9,22670.0,42.8114,42.8406,42.7821,42.8114,22670.0
2024-01-11 12:10:00,43.91,43.96,43.91,43.93,17350.0,42.8211,42.8699,42.8211,42.8406,17350.0
2024-01-11 12:20:00,43.95,44.01,43.92,43.96,37275.0,42.8601,42.9186,42.8309,42.8699,37275.0
2024-01-11 12:30:00,43.96,44.01,43.89,43.92,26345.0,42.8699,42.9186,42.8016,42.8309,26345.0
2024-01-11 12:40:00,43.93,44.01,43.93,44.01,26085.0,42.8406,42.9186,42.8406,42.9186,26085.0
2024-01-11 12:50:00,44.01,44.01,43.94,43.95,34980.0,42.9186,42.9186,42.8504,42.8601,34980.0
2024-01-11 13:00:00,43.95,43.99,43.92,43.97,36850.0,42.8601,42.8991,42.8309,42.8796,36850.0
2024-01-11 13:10:00,43.96,43.98,43.93,43.94,21950.0,42.8699,42.8894,42.8406,42.8504,21950.0
2024-01-11 13:20:00,43.93,43.96,43.87,43.88,22655.0,42.8406,42.8699,42.7821,42.7919,22655.0
2024-01-11 13:30:00,43.91,43.91,43.83,43.87,26000.0,42.8211,42.8211,42.7431,42.7821,26000.0
2024-01-11 13:40:00,43.87,43.89,43.83,43.89,41290.0,42.7821,42.8016,42.7431,42.8016,41290.0
2024-01-11 13:50:00,43.89,43.98,43.87,43.97,30930.0,42.8016,42.8894,42.7821,42.8796,30930.0
2024-01-11 14:00:00,43.98,44.0,43.87,43.89,84025.0,42.8894,42.9089,42.7821,42.8016,84025.0
2024-01-11 14:10:00,43.89,43.93,43.85,43.88,62410.0,42.8016,42.8406,42.7626,42.7919,62410.0
2024-01-11 14:20:00,43.89,43.89,43.84,43.88,36370.0,42.8016,42.8016,42.7528,42.7919,36370.0
2024-01-11 14:30:00,43.88,43.92,43.85,43.92,49890.0,42.7919,42.8309,42.7626,42.8309,49890.0
2024-01-11 14:40:00,43.92,43.98,43.91,43.97,56320.0,42.8309,42.8894,42.8211,42.8796,56320.0
2024-01-11 14:50:00,43.96,44.05,43.96,44.03,85345.0,42.8699,42.9576,42.8699,42.9381,85345.0
2024-01-11 15:00:00,44.04,44.05,43.98,44.02,60385.0,42.9479,42.9576,42.8894,42.9284,60385.0
2024-01-11 15:10:00,44.02,44.03,43.97,44.02,46070.0,42.9284,42.9381,42.8796,42.9284,46070.0
2024-01-11 15:20:00,44.03,44.13,44.03,44.07,83680.0,42.9381,43.0357,42.9381,42.9771,83680.0
2024-01-11 15:30:00,44.08,44.13,44.06,44.11,89995.0,42.9869,43.0357,42.9674,43.0162,89995.0
2024-01-11 15:40:00,44.1,44.2,44.09,44.18,104070.0,43.0064,43.1039,42.9966,43.0844,104070.0
2024-01-11 15:50:00,44.17,44.36,44.13,44.32,401710.0,43.0747,43.26,43.0357,43.2209,401710.0
2024-01-12 09:30:00,44.32,44.46,44.06,44.06,124155.0,43.2209,43.3575,42.9674,42.9674,124155.0
2024-01-12 09:40:00,44.1,44.3,44.04,44.21,97265.0,43.0064,43.2014,42.9479,43.1137,97265.0
2024-01-12 09:50:00,44.24,44.26,44.1,44.1,48310.0,43.1429,43.1624,43.0064,43.0064,48310.0
2024-01-12 10:00:00,44.13,44.18,44.0,44.18,71740.0,43.0357,43.0844,42.9089,43.0844,71740.0
2024-01-12 10:10:00,44.2,44.23,44.03,44.06,56530.0,43.1039,43.1332,42.9381,42.9674,56530.0
2024-01-12 10:20:00,44.06,44.07,44.0,44.0,69230.0,42.9674,42.9771,42.9089,42.9089,69230.0
2024-01-12 10:30:00,44.02,44.12,43.99,44.02,44840.0,42.9284,43.0259,42.8991,42.9284,44840.0
2024-01-12 10:40:00,44.03,44.11,44.01,44.02,50615.0,42.9381,43.0162,42.9186,42.9284,50615.0
2024-01-12 10:50:00,44.0,44.04,43.98,44.01,44250.0,42.9089,42.9479,42.8894,42.9186,44250.0
2024-01-12 11:00:00,43.99,44.06,43.94,44.06,40790.0,42.8991,42.9674,42.8504,42.9674,40790.0
2024-01-12 11:10:00,44.07,44.13,44.01,44.09,51015.0,42.9771,43.0357,42.9186,42.9966,51015.0
2024-01-12 11:20:00,44.1,44.18,44.09,44.12,55965.0,43.0064,43.0844,42.9966,43.0259,55965.0
2024-01-12 11:30:00,44.14,44.16,44.04,44.07,53345.0,43.0454,43.0649,42.9479,42.9771,53345.0
2024-01-12 11:40:00,44.06,44.15,44.05,44.11,15540.0,42.9674,43.0552,42.9576,43.0162,15540.0
2024-01-12 11:50:00,44.12,44.24,44.09,44.21,29990.0,43.0259,43.1429,42.9966,43.1137,29990.0
2024-01-12 12:00:00,44.24,44.32,44.23,44.28,26115.0,43.1429,43.2209,43.1332,43.1819,26115.0
2024-01-12 12:10:00,44.31,44.36,44.28,44.35,20990.0,43.2112,43.26,43.1819,43.2502,20990.0
2024-01-12 12:20:00,44.36,44.39,44.3,44.3,17550.0,43.26,43.2892,43.2014,43.2014,17550.0
2024-01-12 12:30:00,44.31,44.31,44.25,44.27,14055.0,43.2112,43.2112,43.1527,43.1722,14055.0
2024-01-12 12:40:00,44.28,44.3,44.24,44.28,31430.0,43.1819,43.2014,43.1429,43.1819,31430.0
2024-01-12 12:50:00,44.26,44.31,44.24,44.27,20895.0,43.1624,43.2112,43.1429,43.1722,20895.0
2024-01-12 13:00:00,44.28,44.35,44.27,44.33,22155.0,43.1819,43.2502,43.1722,43.2307,22155.0
2024-01-12 13:10:00,44.33,44.35,44.3,44.3,10995.0,43.2307,43.2502,43.2014,43.2014,10995.0
2024-01-12 13:20:00,44.29,44.37,44.28,44.36,20750.0,43.1917,43.2697,43.1819,43.26,20750.0
2024-01-12 13:30:00,44.35,44.36,44.31,44.35,18070.0,43.2502,43.26,43.2112,43.2502,18070.0
2024-01-12 13:40:00,44.36,44.43,44.35,44.43,36670.0,43.26,43.3282,43.2502,43.3282,36670.0
2024-01-12 13:50:00,44.44,44.51,44.42,44.48,85330.0,43.338,43.4062,43.3185,43.377,85330.0
2024-01-12 14:00:00,44.49,44.54,44.49,44.49,24000.0,43.3867,43.4355,43.3867,43.3867,24000.0
2024-01-12 14:10:00,44.49,44.52,44.47,44.49,27710.0,43.3867,43.416,43.3672,43.3867,27710.0
2024-01-12 14:20:00,44.49,44.51,44.45,44.48,41450.0,43.3867,43.4062,43.3477,43.377,41450.0
2024-01-12 14:30:00,44.47,44.49,44.44,44.47,37210.0,43.3672,43.3867,43.338,43.3672,37210.0
2024-01-12 14:40:00,44.5,44.51,44.47,44.49,30240.0,43.3965,43.4062,43.3672,43.3867,30240.0
2024-01-12 14:50:00,44.49,44.56,44.48,44.53,28970.0,43.3867,43.455,43.377,43.4257,28970.0
2024-01-12 15:00:00,44.53,44.71,44.52,44.69,71150.0,43.4257,43.6013,43.416,43.5818,71150.0
2024-01-12 15:10:00,44.7,44.72,44.62,44.62,93590.0,43.5915,43.611,43.5135,43.5135,93590.0
2024-01-12 15:20:00,44.62,44.65,44.59,44.64,50965.0,43.5135,43.5428,43.4842,43.533,50965.0
2024-01-12 15:30:00,44.65,44.71,44.65,44.71,69970.0,43.5428,43.6013,43.5428,43.6013,69970.0
2024-01-12 15:40:00,44.71,44.76,44.69,44.71,139200.0,43.6013,43.65,43.5818,43.6013,139200.0
2024-01-12 15:50:00,44.73,44.8,44.7,44.71,700905.0,43.6208,43.689,43.5915,43.6013,700905.0
2024-01-16 09:30:00,44.4,44.78,44.19,44.52,407985.0,43.299,43.6695,43.0942,43.416,407985.0
2024-01-16 09:40:00,44.55,44.61,44.25,44.42,152100.0,43.4452,43.5038,43.1527,43.3185,152100.0
2024-01-16 09:50:00,44.47,44.7,44.46,44.46,78800.0,43.3672,43.5915,43.3575,43.3575,78800.0
2024-01-16 10:00:00,44.48,44.58,44.33,44.43,100775.0,43.377,43.4745,43.2307,43.3282,100775.0
2024-01-16 10:10:00,44.43,44.45,44.37,44.43,83385.0,43.3282,43.3477,43.2697,43.3282,83385.0
2024-01-16 10:20:00,44.43,44.44,44.28,44.37,109405.0,43.3282,43.338,43.1819,43.2697,109405.0
2024-01-16 10:30:00,44.39,44.39,44.27,44.37,119010.0,43.2892,43.2892,43.1722,43.2697,119010.0
2024-01-16 10:40:00,44.38,44.5,44.37,44.43,130570.0,43.2795,43.3965,43.2697,43.3282,130570.0
2024-01-16 10:50:00,44.43,44.45,44.37,44.43,92030.0,43.3282,43.3477,43.2697,43.3282,92030.0
2024-01-16 11:00:00,44.44,44.46,44.33,44.36,80875.0,43.338,43.3575,43.2307,43.26,80875.0
2024-01-16 11:10:00,44.41,44.56,44.38,44.47,105970.0,43.3087,43.455,43.2795,43.3672,105970.0
2024-01-16 11:20:00,44.51,44.59,44.48,44.49,61005.0,43.4062,43.4842,43.377,43.3867,61005.0
2024-01-16 11:30:00,44.51,44.51,44.42,44.47,51090.0,43.4062,43.4062,43.3185,43.3672,51090.0
2024-01-16 11:40:00,44.47,44.48,44.41,44.41,56340.0,43.3672,43.377,43.3087,43.3087,56340.0
2024-01-16 11:50:00,44.41,44.44,44.38,44.44,47500.0,43.3087,43.338,43.2795,43.338,47500.0
2024-01-16 12:00:00,44.43,44.43,44.3,44.3,34275.0,43.3282,43.3282,43.2014,43.2014,34275.0
2024-01-16 12:10:00,44.25,44.4,44.25,44.38,36090.0,43.1527,43.299,43.1527,43.2795,36090.0
2024-01-16 12:20:00,44.37,44.49,44.37,44.49,36110.0,43.2697,43.3867,43.2697,43.3867,36110.0
2024-01-16 12:30:00,44.44,44.54,44.44,44.51,25350.0,43.338,43.4355,43.338,43.4062,25350.0
2024-01-16 12:40:00,44.52,44.55,44.49,44.49,32650.0,43.416,43.4452,43.3867,43.3867,32650.0
2024-01-16 12:50:00,44.49,44.56,44.48,44.52,69995.0,43.3867,43.455,43.377,43.416,69995.0
2024-01-16 13:00:00,44.5,44.61,44.5,44.58,64155.0,43.3965,43.5038,43.3965,43.4745,64155.0
2024-01-16 13:10:00,44.59,44.73,44.59,44.71,50615.0,43.4842,43.6208,43.4842,43.6013,50615.0
2024-01-16 13:20:00,44.69,44.74,44.69,44.72,38090.0,43.5818,43.6305,43.5818,43.611,38090.0
2024-01-16 13:30:00,44.74,44.77,44.65,44.68,54840.0,43.6305,43.6598,43.5428,43.572,54840.0
2024-01-16 13:40:00,44.68,44.68,44.6,44.6,86465.0,43.572,43.572,43.494,43.494,86465.0
2024-01-16 13:50:00,44.6,44.64,44.58,44.63,51070.0,43.494,43.533,43.4745,43.5233,51070.0
2024-01-16 14:00:00,44.63,44.63,44.56,44.59,97200.0,43.5233,43.5233,43.455,43.4842,97200.0
2024-01-16 14:10:00,44.6,44.6,44.5,44.52,64435.0,43.494,43.494,43.3965,43.416,64435.0
2024-01-16 14:20:00,44.53,44.58,44.52,44.56,72800.0,43.4257,43.4745,43.416,43.455,72800.0
2024-01-16 14:30:00,44.56,44.66,44.54,44.65,86815.0,43.455,43.5525,43.4355,43.5428,86815.0
2024-01-16 14:40:00,44.66,44.72,44.6,44.62,122900.0,43.5525,43.611,43.494,43.5135,122900.0
2024-01-16 14:50:00,44.62,44.63,44.55,44.57,121900.0,43.5135,43.5233,43.4452,43.4647,121900.0
2024-01-16 15:00:00,44.56,44.65,44.54,44.64,104235.0,43.455,43.5428,43.4355,43.533,104235.0
2024-01-16 15:10:00,44.64,44.65,44.54,44.57,94315.0,43.533,43.5428,43.4355,43.4647,94315.0
2024-01-16 15:20:00,44.56,44.58,44.49,44.52,98355.0,43.455,43.4745,43.3867,43.416,98355.0
2024-01-16 15:30:00,44.52,44.59,44.52,44.58,150725.0,43.416,43.4842,43.416,43.4745,150725.0
2024-01-16 15:40:00,44.58,44.68,44.55,44.64,229495.0,43.4745,43.572,43.4452,43.533,229495.0
2024-01-16 15:50:00,44.62,44.87,44.6,44.85,850045.0,43.5135,43.7573,43.494,43.7378,850045.0
2024-01-17 09:30:00,44.11,45.13,44.11,44.91,543005.0,43.0162,44.0109,43.0162,43.7963,543005.0
2024-01-17 09:40:00,44.91,44.93,44.41,44.56,207880.0,43.7963,43.8158,43.3087,43.455,207880.0
2024-01-17 09:50:00,44.6,44.7,44.48,44.7,110990.0,43.494,43.5915,43.377,43.5915,110990.0
2024-01-17 10:00:00,44.67,44.78,44.65,44.78,339720.0,43.5623,43.6695,43.5428,43.6695,339720.0
2024-01-17 10:10:00,44.78,44.78,44.56,44.57,410335.0,43.6695,43.6695,43.455,43.4647,410335.0
2024-01-17 10:20:00,44.57,44.64,44.54,44.59,424805.0,43.4647,43.533,43.4355,43.4842,424805.0
2024-01-17 10:30:00,44.62,44.94,44.62,44.85,119280.0,43.5135,43.8256,43.5135,43.7378,119280.0
2024-01-17 10:40:00,44.85,45.08,44.83,44.93,150865.0,43.7378,43.9621,43.7183,43.8158,150865.0
2024-01-17 10:50:00,44.95,45.16,44.93,45.13,1524595.0,43.8353,44.0401,43.8158,44.0109,1524595.0
2024-01-17 11:00:00,45.13,45.15,45.0,45.09,94995.0,44.0109,44.0304,43.8841,43.9719,94995.0
2024-01-17 11:10:00,45.09,45.15,45.05,45.05,124675.0,43.9719,44.0304,43.9328,43.9328,124675.0
2024-01-17 11:20:00,45.07,45.29,45.07,45.28,108770.0,43.9523,44.1669,43.9523,44.1571,108770.0
2024-01-17 11:30:00,45.26,45.29,45.18,45.27,65270.0,44.1376,44.1669,44.0596,44.1474,65270.0
2024-01-17 11:40:00,45.26,45.39,45.26,45.32,241045.0,44.1376,44.2644,44.1376,44.1961,241045.0
2024-01-17 11:50:00,45.34,45.46,45.27,45.43,191615.0,44.2157,44.3327,44.1474,44.3034,191615.0
2024-01-17 12:00:00,45.41,45.42,45.3,45.37,116935.0,44.2839,44.2937,44.1766,44.2449,116935.0
2024-01-17 12:10:00,45.38,45.42,45.34,45.35,96500.0,44.2547,44.2937,44.2157,44.2254,96500.0
2024-01-17 12:20:00,45.35,45.36,45.23,45.26,127580.0,44.2254,44.2352,44.1084,44.1376,127580.0
2024-01-17 12:30:00,45.24,45.26,45.2,45.2,97495.0,44.1181,44.1376,44.0791,44.0791,97495.0
2024-01-17 12:40:00,45.2,45.2,45.08,45.13,116150.0,44.0791,44.0791,43.9621,44.0109,116150.0
2024-01-17 12:50:00,45.12,45.21,45.1,45.15,57400.0,44.0011,44.0889,43.9816,44.0304,57400.0
2024-01-17 13:00:00,45.17,45.23,45.14,45.19,38605.0,44.0499,44.1084,44.0206,44.0694,38605.0
2024-01-17 13:10:00,45.18,45.22,45.15,45.19,55065.0,44.0596,44.0986,44.0304,44.0694,55065.0
2024-01-17 13:20:00,45.19,45.19,45.06,45.07,89015.0,44.0694,44.0694,43.9426,43.9523,89015.0
2024-01-17 13:30:00,45.06,45.06,44.95,44.96,38985.0,43.9426,43.9426,43.8353,43.8451,38985.0
2024-01-17 13:40:00,44.96,44.99,44.94,44.97,68800.0,43.8451,43.8743,43.8256,43.8548,68800.0
2024-01-17 13:50:00,44.99,45.17,44.98,45.17,87295.0,43.8743,44.0499,43.8646,44.0499,87295.0
2024-01-17 14:00:00,45.16,45.21,45.16,45.21,74815.0,44.0401,44.0889,44.0401,44.0889,74815.0
2024-01-17 14:10:00,45.23,45.31,45.21,45.27,52930.0,44.1084,44.1864,44.0889,44.1474,52930.0
2024-01-17 14:20:00,45.26,45.32,45.24,45.32,59585.0,44.1376,44.1961,44.1181,44.1961,59585.0
2024-01-17 14:30:00,45.32,45.38,45.3,45.35,73140.0,44.1961,44.2547,44.1766,44.2254,73140.0
2024-01-17 14:40:00,45.37,45.41,45.32,45.33,100845.0,44.2449,44.2839,44.1961,44.2059,100845.0
2024-01-17 14:50:00,45.33,45.33,45.21,45.24,146730.0,44.2059,44.2059,44.0889,44.1181,146730.0
2024-01-17 15:00:00,45.23,45.23,45.17,45.22,95060.0,44.1084,44.1084,44.0499,44.0986,95060.0
2024-01-17 15:10:00,45.23,45.25,45.21,45.24,58765.0,44.1084,44.1279,44.0889,44.1181,58765.0
2024-01-17 15:20:00,45.25,45.31,45.22,45.31,157680.0,44.1279,44.1864,44.0986,44.1864,157680.0
2024-01-17 15:30:00,45.31,45.37,45.3,45.36,131735.0,44.1864,44.2449,44.1766,44.2352,131735.0
2024-01-17 15:40:00,45.36,45.37,45.32,45.32,145850.0,44.2352,44.2449,44.1961,44.1961,145850.0
2024-01-17 15:50:00,45.32,45.53,45.32,45.51,908800.0,44.1961,44.4009,44.1961,44.3814,908800.0
2024-01-18 09:30:00,45.64,45.65,45.37,45.39,73300.0,44.5082,44.518,44.2449,44.2644,73300.0
2024-01-18 09:40:00,45.43,45.62,45.43,45.48,50130.0,44.3034,44.4887,44.3034,44.3522,50130.0
2024-01-18 09:50:00,45.5,45.55,45.44,45.48,35245.0,44.3717,44.4204,44.3132,44.3522,35245.0
2024-01-18 10:00:00,45.49,45.62,45.44,45.56,40155.0,44.3619,44.4887,44.3132,44.4302,40155.0
2024-01-18 10:10:00,45.57,45.8,45.52,45.74,64640.0,44.4399,44.6642,44.3912,44.6057,64640.0
2024-01-18 10:20:00,45.75,45.83,45.75,45.79,112530.0,44.6155,44.6935,44.6155,44.6545,112530.0
2024-01-18 10:30:00,45.78,45.84,45.73,45.73,33385.0,44.6447,44.7033,44.596,44.596,33385.0
2024-01-18 10:40:00,45.75,45.75,45.63,45.71,47980.0,44.6155,44.6155,44.4985,44.5765,47980.0
2024-01-18 10:50:00,45.71,45.73,45.59,45.61,42290.0,44.5765,44.596,44.4595,44.479,42290.0
2024-01-18 11:00:00,45.59,45.61,45.48,45.53,26100.0,44.4595,44.479,44.3522,44.4009,26100.0
2024-01-18 11:10:00,45.52,45.59,45.52,45.56,28880.0,44.3912,44.4595,44.3912,44.4302,28880.0
2024-01-18 11:20:00,45.53,45.57,45.52,45.56,30830.0,44.4009,44.4399,44.3912,44.4302,30830.0
2024-01-18 11:30:00,45.56,45.64,45.55,45.63,39240.0,44.4302,44.5082,44.4204,44.4985,39240.0
2024-01-18 11:40:00,45.63,45.63,45.59,45.61,56770.0,44.4985,44.4985,44.4595,44.479,56770.0
2024-01-18 11:50:00,45.61,45.69,45.61,45.62,27990.0,44.479,44.557,44.479,44.4887,27990.0
2024-01-18 12:00:00,45.63,45.63,45.44,45.49,47130.0,44.4985,44.4985,44.3132,44.3619,47130.0
2024-01-18 12:10:00,45.48,45.48,45.35,45.37,31650.0,44.3522,44.3522,44.2254,44.2449,31650.0
2024-01-18 12:20:00,45.38,45.44,45.38,45.43,48200.0,44.2547,44.3132,44.2547,44.3034,48200.0
2024-01-18 12:30:00,45.42,45.43,45.38,45.41,26065.0,44.2937,44.3034,44.2547,44.2839,26065.0
2024-01-18 12:40:00,45.41,45.42,45.38,45.42,36910.0,44.2839,44.2937,44.2547,44.2937,36910.0
2024-01-18 12:50:00,45.42,45.42,45.3,45.32,26095.0,44.2937,44.2937,44.1766,44.1961,26095.0
2024-01-18 13:00:00,45.31,45.37,45.28,45.37,56865.0,44.1864,44.2449,44.1571,44.2449,56865.0
2024-01-18 13:10:00,45.36,45.39,45.32,45.34,29720.0,44.2352,44.2644,44.1961,44.2157,29720.0
2024-01-18 13:20:00,45.34,45.36,45.32,45.32,66975.0,44.2157,44.2352,44.1961,44.1961,66975.0
2024-01-18 13:30:00,45.32,45.36,45.31,45.35,48500.0,44.1961,44.2352,44.1864,44.2254,48500.0
2024-01-18 13:40:00,45.35,45.42,45.33,45.41,159435.0,44.2254,44.2937,44.2059,44.2839,159435.0
2024-01-18 13:50:00,45.4,45.4,45.36,45.36,30735.0,44.2742,44.2742,44.2352,44.2352,30735.0
2024-01-18 14:00:00,45.36,45.42,45.36,45.4,53400.0,44.2352,44.2937,44.2352,44.2742,53400.0
2024-01-18 14:10:00,45.41,45.43,45.4,45.42,68650.0,44.2839,44.3034,44.2742,44.2937,68650.0
2024-01-18 14:20:00,45.42,45.55,45.4,45.51,62250.0,44.2937,44.4204,44.2742,44.3814,62250.0
2024-01-18 14:30:00,45.56,45.59,45.52,45.57,27545.0,44.4302,44.4595,44.3912,44.4399,27545.0
2024-01-18 14:40:00,45.58,45.65,45.56,45.61,40835.0,44.4497,44.518,44.4302,44.479,40835.0
2024-01-18 14:50:00,45.61,45.76,45.6,45.71,73585.0,44.479,44.6252,44.4692,44.5765,73585.0
2024-01-18 15:00:00,45.71,45.82,45.69,45.81,66700.0,44.5765,44.6837,44.557,44.674,66700.0
2024-01-18 15:10:00,45.82,45.88,45.81,45.86,59325.0,44.6837,44.7423,44.674,44.7228,59325.0
2024-01-18 15:20:00,45.86,45.94,45.79,45.94,140490.0,44.7228,44.8008,44.6545,44.8008,140490.0
2024-01-18 15:30:00,45.96,45.99,45.9,45.91,143370.0,44.8203,44.8495,44.7618,44.7715,143370.0
2024-01-18 15:40:00,45.91,46.08,45.91,46.08,265035.0,44.7715,44.9373,44.7715,44.9373,265035.0
2024-01-18 15:50:00,46.08,46.17,45.97,46.05,867300.0,44.9373,45.0251,44.83,44.908,867300.0
2024-01-19 09:30:00,46.18,46.22,45.94,46.02,236910.0,45.0348,45.0738,44.8008,44.8788,236910.0
2024-01-19 09:40:00,46.0,46.08,45.78,45.94,52435.0,44.8593,44.9373,44.6447,44.8008,52435.0
2024-01-19 09:50:00,45.97,46.12,45.92,46.06,25475.0,44.83,44.9763,44.7813,44.9178,25475.0
2024-01-19 10:00:00,46.09,46.14,46.01,46.08,46460.0,44.9471,44.9958,44.869,44.9373,46460.0
2024-01-19 10:10:00,46.06,46.14,46.02,46.13,42970.0,44.9178,44.9958,44.8788,44.9861,42970.0
2024-01-19 10:20:00,46.13,46.27,46.13,46.25,56460.0,44.9861,45.1226,44.9861,45.1031,56460.0
2024-01-19 10:30:00,46.26,46.32,46.24,46.24,78570.0,45.1128,45.1713,45.0933,45.0933,78570.0
2024-01-19 10:40:00,46.22,46.37,46.22,46.3,100785.0,45.0738,45.2201,45.0738,45.1518,100785.0
2024-01-19 10:50:00,46.29,46.36,46.26,46.32,40880.0,45.1421,45.2104,45.1128,45.1713,40880.0
2024-01-19 11:00:00,46.28,46.31,46.23,46.31,73085.0,45.1323,45.1616,45.0836,45.1616,73085.0
2024-01-19 11:10:00,46.32,46.34,46.22,46.25,78140.0,45.1713,45.1909,45.0738,45.1031,78140.0
2024-01-19 11:20:00,46.25,46.26,46.15,46.22,43940.0,45.1031,45.1128,45.0056,45.0738,43940.0
2024-01-19 11:30:00,46.22,46.24,46.07,46.08,55940.0,45.0738,45.0933,44.9275,44.9373,55940.0
2024-01-19 11:40:00,46.09,46.11,46.06,46.09,56935.0,44.9471,44.9666,44.9178,44.9471,56935.0
2024-01-19 11:50:00,46.1,46.24,46.09,46.23,62735.0,44.9568,45.0933,44.9471,45.0836,62735.0
2024-01-19 12:00:00,46.22,46.25,46.19,46.21,30995.0,45.0738,45.1031,45.0446,45.0641,30995.0
2024-01-19 12:10:00,46.19,46.26,46.17,46.25,33620.0,45.0446,45.1128,45.0251,45.1031,33620.0
2024-01-19 12:20:00,46.27,46.31,46.24,46.31,19160.0,45.1226,45.1616,45.0933,45.1616,19160.0
2024-01-19 12:30:00,46.28,46.37,46.28,46.34,49680.0,45.1323,45.2201,45.1323,45.1909,49680.0
2024-01-19 12:40:00,46.33,46.44,46.31,46.41,39670.0,45.1811,45.2884,45.1616,45.2591,39670.0
2024-01-19 12:50:00,46.42,46.56,46.41,46.55,40670.0,45.2689,45.4054,45.2591,45.3956,40670.0
2024-01-19 13:00:00,46.55,46.57,46.49,46.56,55275.0,45.3956,45.4151,45.3371,45.4054,55275.0
2024-01-19 13:10:00,46.56,46.59,46.53,46.53,95950.0,45.4054,45.4347,45.3761,45.3761,95950.0
2024-01-19 13:20:00,46.53,46.57,46.53,46.56,48655.0,45.3761,45.4151,45.3761,45.4054,48655.0
2024-01-19 13:30:00,46.58,46.6,46.49,46.5,184175.0,45.4249,45.4444,45.3371,45.3469,184175.0
2024-01-19 13:40:00,46.49,46.5,46.45,46.47,24420.0,45.3371,45.3469,45.2981,45.3176,24420.0
2024-01-19 13:50:00,46.47,46.54,46.46,46.53,48000.0,45.3176,45.3859,45.3079,45.3761,48000.0
2024-01-19 14:00:00,46.53,46.6,46.5,46.6,65010.0,45.3761,45.4444,45.3469,45.4444,65010.0
2024-01-19 14:10:00,46.6,46.65,46.58,46.6,125385.0,45.4444,45.4932,45.4249,45.4444,125385.0
2024-01-19 14:20:00,46.6,46.7,46.58,46.66,463540.0,45.4444,45.5419,45.4249,45.5029,463540.0
2024-01-19 14:30:00,46.67,46.68,46.44,46.49,149835.0,45.5127,45.5224,45.2884,45.3371,149835.0
2024-01-19 14:40:00,46.47,46.54,46.45,46.46,62725.0,45.3176,45.3859,45.2981,45.3079,62725.0
2024-01-19 14:50:00,46.46,46.52,46.41,46.49,150265.0,45.3079,45.3664,45.2591,45.3371,150265.0
2024-01-19 15:00:00,46.52,46.59,46.44,46.44,173960.0,45.3664,45.4347,45.2884,45.2884,173960.0
2024-01-19 15:10:00,46.43,46.45,46.29,46.31,83905.0,45.2786,45.2981,45.1421,45.1616,83905.0
2024-01-19 15:20:00,46.31,46.34,46.13,46.25,306225.0,45.1616,45.1909,44.9861,45.1031,306225.0
2024-01-19 15:30:00,46.25,46.25,46.14,46.23,240130.0,45.1031,45.1031,44.9958,45.0836,240130.0
2024-01-19 15:40:00,46.23,46.31,46.18,46.31,172335.0,45.0836,45.1616,45.0348,45.1616,172335.0
2024-01-19 15:50:00,46.31,46.41,46.21,46.21,1223815.0,45.1616,45.2591,45.0641,45.0641,1223815.0
2024-01-22 09:30:00,46.34,46.34,46.09,46.21,193590.0,45.1909,45.1909,44.9471,45.0641,193590.0
2024-01-22 09:40:00,46.21,46.45,46.15,46.45,69220.0,45.0641,45.2981,45.0056,45.2981,69220.0
2024-01-22 09:50:00,46.43,46.47,46.21,46.35,125110.0,45.2786,45.3176,45.0641,45.2006,125110.0
2024-01-22 10:00:00,46.36,46.53,46.35,46.46,440320.0,45.2104,45.3761,45.2006,45.3079,440320.0
2024-01-22 10:10:00,46.47,46.52,46.37,46.41,57980.0,45.3176,45.3664,45.2201,45.2591,57980.0
2024-01-22 10:20:00,46.4,46.54,46.4,46.47,54295.0,45.2494,45.3859,45.2494,45.3176,54295.0
2024-01-22 10:30:00,46.46,46.5,46.4,46.46,148885.0,45.3079,45.3469,45.2494,45.3079,148885.0
2024-01-22 10:40:00,46.46,46.48,46.3,46.39,168655.0,45.3079,45.3274,45.1518,45.2396,168655.0
2024-01-22 10:50:00,46.4,46.46,46.39,46.46,165560.0,45.2494,45.3079,45.2396,45.3079,165560.0
2024-01-22 11:00:00,46.48,46.59,46.45,46.52,192515.0,45.3274,45.4347,45.2981,45.3664,192515.0
2024-01-22 11:10:00,46.52,46.53,46.37,46.41,80595.0,45.3664,45.3761,45.2201,45.2591,80595.0
2024-01-22 11:20:00,46.39,46.4,46.33,46.4,34410.0,45.2396,45.2494,45.1811,45.2494,34410.0
2024-01-22 11:30:00,46.38,46.39,46.33,46.39,32100.0,45.2299,45.2396,45.1811,45.2396,32100.0
2024-01-22 11:40:00,46.38,46.43,46.34,46.4,75145.0,45.2299,45.2786,45.1909,45.2494,75145.0
2024-01-22 11:50:00,46.4,46.42,46.35,46.41,42010.0,45.2494,45.2689,45.2006,45.2591,42010.0
2024-01-22 12:00:00,46.42,46.48,46.42,46.45,48105.0,45.2689,45.3274,45.2689,45.2981,48105.0
2024-01-22 12:10:00,46.42,46.47,46.4,46.45,112165.0,45.2689,45.3176,45.2494,45.2981,112165.0
2024-01-22 12:20:00,46.45,46.58,46.44,46.56,27910.0,45.2981,45.4249,45.2884,45.4054,27910.0
2024-01-22 12:30:00,46.57,46.63,46.5,46.53,178415.0,45.4151,45.4737,45.3469,45.3761,178415.0
2024-01-22 12:40:00,46.55,46.56,46.46,46.51,35655.0,45.3956,45.4054,45.3079,45.3566,35655.0
2024-01-22 12:50:00,46.51,46.55,46.49,46.55,55630.0,45.3566,45.3956,45.3371,45.3956,55630.0
2024-01-22 13:00:00,46.53,46.56,46.43,46.48,68700.0,45.3761,45.4054,45.2786,45.3274,68700.0
2024-01-22 13:10:00,46.5,46.53,46.42,46.46,50285.0,45.3469,45.3761,45.2689,45.3079,50285.0
2024-01-22 13:20:00,46.47,46.49,46.4,46.4,54245.0,45.3176,45.3371,45.2494,45.2494,54245.0
2024-01-22 13:30:00,46.41,46.54,46.41,46.54,37095.0,45.2591,45.3859,45.2591,45.3859,37095.0
2024-01-22 13:40:00,46.54,46.55,46.48,46.51,29535.0,45.3859,45.3956,45.3274,45.3566,29535.0
2024-01-22 13:50:00,46.52,46.57,46.51,46.55,109210.0,45.3664,45.4151,45.3566,45.3956,109210.0
2024-01-22 14:00:00,46.57,46.6,46.52,46.56,150530.0,45.4151,45.4444,45.3664,45.4054,150530.0
2024-01-22 14:10:00,46.55,46.55,46.45,46.47,44440.0,45.3956,45.3956,45.2981,45.3176,44440.0
2024-01-22 14:20:00,46.46,46.51,46.46,46.51,27920.0,45.3079,45.3566,45.3079,45.3566,27920.0
2024-01-22 14:30:00,46.54,46.56,46.44,46.46,77515.0,45.3859,45.4054,45.2884,45.3079,77515.0
2024-01-22 14:40:00,46.46,46.52,46.43,46.5,58845.0,45.3079,45.3664,45.2786,45.3469,58845.0
2024-01-22 14:50:00,46.5,46.55,46.46,46.5,62920.0,45.3469,45.3956,45.3079,45.3469,62920.0
2024-01-22 15:00:00,46.51,46.51,46.45,46.5,57805.0,45.3566,45.3566,45.2981,45.3469,57805.0
2024-01-22 15:10:00,46.5,46.57,46.48,46.53,76740.0,45.3469,45.4151,45.3274,45.3761,76740.0
2024-01-22 15:20:00,46.53,46.68,46.53,46.64,171875.0,45.3761,45.5224,45.3761,45.4834,171875.0
2024-01-22 15:30:00,46.63,46.68,46.55,46.6,313285.0,45.4737,45.5224,45.3956,45.4444,313285.0
2024-01-22 15:40:00,46.6,46.62,46.52,46.57,215220.0,45.4444,45.4639,45.3664,45.4151,215220.0
2024-01-22 15:50:00,46.57,46.58,46.48,46.5,798405.0,45.4151,45.4249,45.3274,45.3469,798405.0
2024-01-23 09:30:00,46.23,46.37,46.09,46.28,272075.0,45.0836,45.2201,44.9471,45.1323,272075.0
2024-01-23 09:40:00,46.23,46.31,46.16,46.26,109680.0,45.0836,45.1616,45.0153,45.1128,109680.0
2024-01-23 09:50:00,46.24,46.32,46.17,46.27,168925.0,45.0933,45.1713,45.0251,45.1226,168925.0
2024-01-23 10:00:00,46.28,46.42,46.27,46.4,394815.0,45.1323,45.2689,45.1226,45.2494,394815.0
2024-01-23 10:10:00,46.41,46.43,46.26,46.26,154925.0,45.2591,45.2786,45.1128,45.1128,154925.0
2024-01-23 10:20:00,46.24,46.28,46.2,46.27,44925.0,45.0933,45.1323,45.0543,45.1226,44925.0
2024-01-23 10:30:00,46.26,46.3,46.2,46.29,72565.0,45.1128,45.1518,45.0543,45.1421,72565.0
2024-01-23 10:40:00,46.28,46.3,46.17,46.22,95290.0,45.1323,45.1518,45.0251,45.0738,95290.0
2024-01-23 10:50:00,46.22,46.22,45.95,46.0,95185.0,45.0738,45.0738,44.8105,44.8593,95185.0
2024-01-23 11:00:00,46.0,46.02,45.97,45.97,87365.0,44.8593,44.8788,44.83,44.83,87365.0
2024-01-23 11:10:00,45.97,46.0,45.91,45.91,32480.0,44.83,44.8593,44.7715,44.7715,32480.0
2024-01-23 11:20:00,45.9,45.9,45.73,45.73,173225.0,44.7618,44.7618,44.596,44.596,173225.0
2024-01-23 11:30:00,45.75,45.75,45.52,45.52,79660.0,44.6155,44.6155,44.3912,44.3912,79660.0
2024-01-23 11:40:00,45.52,45.52,45.4,45.42,56710.0,44.3912,44.3912,44.2742,44.2937,56710.0
2024-01-23 11:50:00,45.42,45.52,45.4,45.49,125895.0,44.2937,44.3912,44.2742,44.3619,125895.0
2024-01-23 12:00:00,45.48,45.53,45.43,45.43,73315.0,44.3522,44.4009,44.3034,44.3034,73315.0
2024-01-23 12:10:00,45.42,45.43,45.34,45.37,49245.0,44.2937,44.3034,44.2157,44.2449,49245.0
2024-01-23 12:20:00,45.38,45.38,45.29,45.34,62415.0,44.2547,44.2547,44.1669,44.2157,62415.0
2024-01-23 12:30:00,45.34,45.4,45.3,45.33,106500.0,44.2157,44.2742,44.1766,44.2059,106500.0
2024-01-23 12:40:00,45.29,45.51,45.29,45.47,179340.0,44.1669,44.3814,44.1669,44.3424,179340.0
2024-01-23 12:50:00,45.51,45.53,45.46,45.53,91090.0,44.3814,44.4009,44.3327,44.4009,91090.0
2024-01-23 13:00:00,45.53,45.54,45.46,45.52,63230.0,44.4009,44.4107,44.3327,44.3912,63230.0
2024-01-23 13:10:00,45.53,45.56,45.52,45.52,34600.0,44.4009,44.4302,44.3912,44.3912,34600.0
2024-01-23 13:20:00,45.52,45.55,45.49,45.51,27535.0,44.3912,44.4204,44.3619,44.3814,27535.0
2024-01-23 13:30:00,45.52,45.56,45.49,45.54,56565.0,44.3912,44.4302,44.3619,44.4107,56565.0
2024-01-23 13:40:00,45.55,45.65,45.55,45.59,109740.0,44.4204,44.518,44.4204,44.4595,109740.0
2024-01-23 13:50:00,45.57,45.65,45.57,45.59,39160.0,44.4399,44.518,44.4399,44.4595,39160.0
2024-01-23 14:00:00,45.58,45.68,45.56,45.56,60925.0,44.4497,44.5472,44.4302,44.4302,60925.0
2024-01-23 14:10:00,45.57,45.7,45.57,45.69,67420.0,44.4399,44.5667,44.4399,44.557,67420.0
2024-01-23 14:20:00,45.69,45.7,45.62,45.66,29280.0,44.557,44.5667,44.4887,44.5277,29280.0
2024-01-23 14:30:00,45.65,45.67,45.61,45.65,71135.0,44.518,44.5375,44.479,44.518,71135.0
2024-01-23 14:40:00,45.65,45.78,45.64,45.78,73320.0,44.518,44.6447,44.5082,44.6447,73320.0
2024-01-23 14:50:00,45.76,45.82,45.75,45.76,69415.0,44.6252,44.6837,44.6155,44.6252,69415.0
2024-01-23 15:00:00,45.76,45.76,45.64,45.7,57005.0,44.6252,44.6252,44.5082,44.5667,57005.0
2024-01-23 15:10:00,45.71,45.77,45.71,45.77,655815.0,44.5765,44.635,44.5765,44.635,655815.0
2024-01-23 15:20:00,45.77,45.83,45.69,45.78,87095.0,44.635,44.6935,44.557,44.6447,87095.0
2024-01-23 15:30:00,45.78,45.79,45.73,45.77,100335.0,44.6447,44.6545,44.596,44.635,100335.0
2024-01-23 15:40:00,45.77,45.77,45.66,45.66,127035.0,44.635,44.635,44.5277,44.5277,127035.0
2024-01-23 15:50:00,45.68,45.77,45.66,45.69,550990.0,44.5472,44.635,44.5277,44.557,550990.0
2024-01-24 09:30:00,45.88,45.9,45.58,45.83,381355.0,44.7423,44.7618,44.4497,44.6935,381355.0
2024-01-24 09:40:00,45.76,45.86,45.71,45.83,154075.0,44.6252,44.7228,44.5765,44.6935,154075.0
2024-01-24 09:50:00,45.81,45.83,45.67,45.7,189780.0,44.674,44.6935,44.5375,44.5667,189780.0
2024-01-24 10:00:00,45.73,45.75,45.55,45.64,174660.0,44.596,44.6155,44.4204,44.5082,174660.0
2024-01-24 10:10:00,45.64,45.68,45.6,45.63,71890.0,44.5082,44.5472,44.4692,44.4985,71890.0
2024-01-24 10:20:00,45.61,45.62,45.53,45.6,104775.0,44.479,44.4887,44.4009,44.4692,104775.0
2024-01-24 10:30:00,45.6,45.6,45.51,45.59,73930.0,44.4692,44.4692,44.3814,44.4595,73930.0
2024-01-24 10:40:00,45.59,45.64,45.51,45.51,69090.0,44.4595,44.5082,44.3814,44.3814,69090.0
2024-01-24 10:50:00,45.49,45.49,45.39,45.47,87580.0,44.3619,44.3619,44.2644,44.3424,87580.0
2024-01-24 11:00:00,45.48,45.55,45.39,45.43,89545.0,44.3522,44.4204,44.2644,44.3034,89545.0
2024-01-24 11:10:00,45.44,45.47,45.4,45.45,129750.0,44.3132,44.3424,44.2742,44.3229,129750.0
2024-01-24 11:20:00,45.44,45.54,45.41,45.52,74605.0,44.3132,44.4107,44.2839,44.3912,74605.0
2024-01-24 11:30:00,45.53,45.56,45.51,45.55,75890.0,44.4009,44.4302,44.3814,44.4204,75890.0
2024-01-24 11:40:00,45.56,45.6,45.54,45.57,45540.0,44.4302,44.4692,44.4107,44.4399,45540.0
2024-01-24 11:50:00,45.58,45.61,45.48,45.53,37135.0,44.4497,44.479,44.3522,44.4009,37135.0
2024-01-24 12:00:00,45.52,45.54,45.48,45.53,42190.0,44.3912,44.4107,44.3522,44.4009,42190.0
2024-01-24 12:10:00,45.53,45.63,45.53,45.62,54820.0,44.4009,44.4985,44.4009,44.4887,54820.0
2024-01-24 12:20:00,45.64,45.71,45.58,45.69,41970.0,44.5082,44.5765,44.4497,44.557,41970.0
2024-01-24 12:30:00,45.69,45.71,45.65,45.67,38025.0,44.557,44.5765,44.518,44.5375,38025.0
2024-01-24 12:40:00,45.65,45.67,45.57,45.59,38480.0,44.518,44.5375,44.4399,44.4595,38480.0
2024-01-24 12:50:00,45.58,45.62,45.54,45.59,53985.0,44.4497,44.4887,44.4107,44.4595,53985.0
2024-01-24 13:00:00,45.58,45.63,45.52,45.54,48275.0,44.4497,44.4985,44.3912,44.4107,48275.0
2024-01-24 13:10:00,45.53,45.55,45.49,45.51,35395.0,44.4009,44.4204,44.3619,44.3814,35395.0
2024-01-24 13:20:00,45.53,45.53,45.46,45.48,56745.0,44.4009,44.4009,44.3327,44.3522,56745.0
2024-01-24 13:30:00,45.49,45.5,45.4,45.41,44245.0,44.3619,44.3717,44.2742,44.2839,44245.0
2024-01-24 13:40:00,45.4,45.44,45.39,45.41,57465.0,44.2742,44.3132,44.2644,44.2839,57465.0
2024-01-24 13:50:00,45.41,45.45,45.39,45.45,59480.0,44.2839,44.3229,44.2644,44.3229,59480.0
2024-01-24 14:00:00,45.44,45.44,45.39,45.4,73880.0,44.3132,44.3132,44.2644,44.2742,73880.0
2024-01-24 14:10:00,45.39,45.43,45.39,45.41,111170.0,44.2644,44.3034,44.2644,44.2839,111170.0
2024-01-24 14:20:00,45.41,45.45,45.4,45.43,77605.0,44.2839,44.3229,44.2742,44.3034,77605.0
2024-01-24 14:30:00,45.43,45.48,45.4,45.4,78930.0,44.3034,44.3522,44.2742,44.2742,78930.0
2024-01-24 14:40:00,45.41,45.44,45.37,45.4,74075.0,44.2839,44.3132,44.2449,44.2742,74075.0
2024-01-24 14:50:00,45.39,45.42,45.37,45.39,55965.0,44.2644,44.2937,44.2449,44.2644,55965.0
2024-01-24 15:00:00,45.38,45.42,45.38,45.4,39470.0,44.2547,44.2937,44.2547,44.2742,39470.0
2024-01-24 15:10:00,45.39,45.39,45.33,45.36,111900.0,44.2644,44.2644,44.2059,44.2352,111900.0
2024-01-24 15:20:00,45.35,45.37,45.34,45.35,52970.0,44.2254,44.2449,44.2157,44.2254,52970.0
2024-01-24 15:30:00,45.35,45.35,45.27,45.3,56785.0,44.2254,44.2254,44.1474,44.1766,56785.0
2024-01-24 15:40:00,45.29,45.32,45.26,45.29,352925.0,44.1669,44.1961,44.1376,44.1669,352925.0
2024-01-24 15:50:00,45.28,45.31,45.2,45.21,357105.0,44.1571,44.1864,44.0791,44.0889,357105.0
2024-01-25 09:30:00,45.28,45.36,45.0,45.21,246405.0,44.1571,44.2352,43.8841,44.0889,246405.0
2024-01-25 09:40:00,45.24,45.33,45.03,45.03,395870.0,44.1181,44.2059,43.9133,43.9133,395870.0
2024-01-25 09:50:00,45.02,45.09,44.98,45.04,47105.0,43.9036,43.9719,43.8646,43.9231,47105.0
2024-01-25 10:00:00,45.06,45.11,44.97,45.08,77570.0,43.9426,43.9914,43.8548,43.9621,77570.0
2024-01-25 10:10:00,45.08,45.11,44.94,45.03,163355.0,43.9621,43.9914,43.8256,43.9133,163355.0
2024-01-25 10:20:00,45.01,45.07,44.95,44.96,133785.0,43.8938,43.9523,43.8353,43.8451,133785.0
2024-01-25 10:30:00,44.98,44.99,44.77,44.77,189525.0,43.8646,43.8743,43.6598,43.6598,189525.0
2024-01-25 10:40:00,44.77,44.86,44.73,44.8,63775.0,43.6598,43.7476,43.6208,43.689,63775.0
2024-01-25 10:50:00,44.78,44.83,44.73,44.82,53985.0,43.6695,43.7183,43.6208,43.7085,53985.0
2024-01-25 11:00:00,44.81,44.88,44.81,44.85,51825.0,43.6988,43.7671,43.6988,43.7378,51825.0
2024-01-25 11:10:00,44.85,44.92,44.85,44.88,54780.0,43.7378,43.8061,43.7378,43.7671,54780.0
2024-01-25 11:20:00,44.9,45.15,44.9,45.14,75220.0,43.7866,44.0304,43.7866,44.0206,75220.0
2024-01-25 11:30:00,45.13,45.15,45.06,45.1,85325.0,44.0109,44.0304,43.9426,43.9816,85325.0
2024-01-25 11:40:00,45.11,45.11,45.03,45.1,63195.0,43.9914,43.9914,43.9133,43.9816,63195.0
2024-01-25 11:50:00,45.1,45.15,45.07,45.15,91970.0,43.9816,44.0304,43.9523,44.0304,91970.0
2024-01-25 12:00:00,45.15,45.16,45.08,45.12,50020.0,44.0304,44.0401,43.9621,44.0011,50020.0
2024-01-25 12:10:00,45.1,45.14,45.09,45.11,59180.0,43.9816,44.0206,43.9719,43.9914,59180.0
2024-01-25 12:20:00,45.11,45.14,45.09,45.09,43210.0,43.9914,44.0206,43.9719,43.9719,43210.0
2024-01-25 12:30:00,45.1,45.12,45.07,45.1,74100.0,43.9816,44.0011,43.9523,43.9816,74100.0
2024-01-25 12:40:00,45.1,45.12,45.06,45.06,68610.0,43.9816,44.0011,43.9426,43.9426,68610.0
2024-01-25 12:50:00,45.08,45.11,45.05,45.11,50995.0,43.9621,43.9914,43.9328,43.9914,50995.0
2024-01-25 13:00:00,45.1,45.16,45.09,45.1,67600.0,43.9816,44.0401,43.9719,43.9816,67600.0
2024-01-25 13:10:00,45.09,45.1,44.98,45.04,142815.0,43.9719,43.9816,43.8646,43.9231,142815.0
2024-01-25 13:20:00,45.05,45.12,45.05,45.1,56150.0,43.9328,44.0011,43.9328,43.9816,56150.0
2024-01-25 13:30:00,45.08,45.12,45.06,45.11,49865.0,43.9621,44.0011,43.9426,43.9914,49865.0
2024-01-25 13:40:00,45.11,45.13,45.09,45.11,51730.0,43.9914,44.0109,43.9719,43.9914,51730.0
2024-01-25 13:50:00,45.1,45.13,45.08,45.09,60915.0,43.9816,44.0109,43.9621,43.9719,60915.0
2024-01-25 14:00:00,45.1,45.1,45.02,45.02,64415.0,43.9816,43.9816,43.9036,43.9036,64415.0
2024-01-25 14:10:00,45.02,45.1,45.02,45.05,32505.0,43.9036,43.9816,43.9036,43.9328,32505.0
2024-01-25 14:20:00,45.03,45.04,44.99,45.0,92570.0,43.9133,43.9231,43.8743,43.8841,92570.0
2024-01-25 14:30:00,45.0,45.07,44.99,45.03,48685.0,43.8841,43.9523,43.8743,43.9133,48685.0
2024-01-25 14:40:00,45.02,45.09,44.99,45.07,71350.0,43.9036,43.9719,43.8743,43.9523,71350.0
2024-01-25 14:50:00,45.06,45.11,45.05,45.09,47045.0,43.9426,43.9914,43.9328,43.9719,47045.0
2024-01-25 15:00:00,45.08,45.08,45.01,45.03,56825.0,43.9621,43.9621,43.8938,43.9133,56825.0
2024-01-25 15:10:00,45.03,45.03,44.96,45.0,38600.0,43.9133,43.9133,43.8451,43.8841,38600.0
2024-01-25 15:20:00,45.01,45.04,44.98,45.03,61410.0,43.8938,43.9231,43.8646,43.9133,61410.0
2024-01-25 15:30:00,45.01,45.05,44.98,45.04,81975.0,43.8938,43.9328,43.8646,43.9231,81975.0
2024-01-25 15:40:00,45.03,45.07,45.0,45.05,112025.0,43.9133,43.9523,43.8841,43.9328,112025.0
2024-01-25 15:50:00,45.06,45.27,45.02,45.27,661145.0,43.9426,44.1474,43.9036,44.1474,661145.0
2024-01-26 09:30:00,45.49,45.61,45.17,45.17,94590.0,44.3619,44.479,44.0499,44.0499,94590.0
2024-01-26 09:40:00,45.21,45.28,45.06,45.23,51895.0,44.0889,44.1571,43.9426,44.1084,51895.0
2024-01-26 09:50:00,45.21,45.36,45.15,45.22,96145.0,44.0889,44.2352,44.0304,44.0986,96145.0
2024-01-26 10:00:00,45.21,45.21,45.04,45.04,39345.0,44.0889,44.0889,43.9231,43.9231,39345.0
2024-01-26 10:10:00,45.09,45.16,45.02,45.09,64815.0,43.9719,44.0401,43.9036,43.9719,64815.0
2024-01-26 10:20:00,45.12,45.27,45.1,45.26,81775.0,44.0011,44.1474,43.9816,44.1376,81775.0
2024-01-26 10:30:00,45.24,45.3,45.18,45.2,43770.0,44.1181,44.1766,44.0596,44.0791,43770.0
2024-01-26 10:40:00,45.21,45.31,45.2,45.24,53905.0,44.0889,44.1864,44.0791,44.1181,53905.0
2024-01-26 10:50:00,45.24,45.32,45.23,45.32,61825.0,44.1181,44.1961,44.1084,44.1961,61825.0
2024-01-26 11:00:00,45.32,45.32,45.24,45.31,38480.0,44.1961,44.1961,44.1181,44.1864,38480.0
2024-01-26 11:10:00,45.3,45.33,45.29,45.29,13450.0,44.1766,44.2059,44.1669,44.1669,13450.0
2024-01-26 11:20:00,45.28,45.38,45.28,45.38,27505.0,44.1571,44.2547,44.1571,44.2547,27505.0
2024-01-26 11:30:00,45.38,45.39,45.3,45.31,14805.0,44.2547,44.2644,44.1766,44.1864,14805.0
2024-01-26 11:40:00,45.29,45.33,45.28,45.31,19910.0,44.1669,44.2059,44.1571,44.1864,19910.0
2024-01-26 11:50:00,45.3,45.36,45.29,45.33,20660.0,44.1766,44.2352,44.1669,44.2059,20660.0
2024-01-26 12:00:00,45.35,45.37,45.33,45.37,17500.0,44.2254,44.2449,44.2059,44.2449,17500.0
2024-01-26 12:10:00,45.37,45.46,45.35,45.45,27695.0,44.2449,44.3327,44.2254,44.3229,27695.0
2024-01-26 12:20:00,45.46,45.49,45.39,45.39,20150.0,44.3327,44.3619,44.2644,44.2644,20150.0
2024-01-26 12:30:00,45.41,45.41,45.32,45.32,20425.0,44.2839,44.2839,44.1961,44.1961,20425.0
2024-01-26 12:40:00,45.34,45.41,45.31,45.38,41170.0,44.2157,44.2839,44.1864,44.2547,41170.0
2024-01-26 12:50:00,45.38,45.42,45.37,45.41,30960.0,44.2547,44.2937,44.2449,44.2839,30960.0
2024-01-26 13:00:00,45.39,45.42,45.34,45.39,45835.0,44.2644,44.2937,44.2157,44.2644,45835.0
2024-01-26 13:10:00,45.39,45.44,45.37,45.39,28250.0,44.2644,44.3132,44.2449,44.2644,28250.0
2024-01-26 13:20:00,45.39,45.42,45.33,45.42,62185.0,44.2644,44.2937,44.2059,44.2937,62185.0
2024-01-26 13:30:00,45.43,45.43,45.39,45.4,35055.0,44.3034,44.3034,44.2644,44.2742,35055.0
2024-01-26 13:40:00,45.4,45.4,45.36,45.36,37190.0,44.2742,44.2742,44.2352,44.2352,37190.0
2024-01-26 13:50:00,45.37,45.41,45.36,45.41,25580.0,44.2449,44.2839,44.2352,44.2839,25580.0
2024-01-26 14:00:00,45.41,45.48,45.41,45.43,68850.0,44.2839,44.3522,44.2839,44.3034,68850.0
2024-01-26 14:10:00,45.41,45.44,45.4,45.42,39710.0,44.2839,44.3132,44.2742,44.2937,39710.0
2024-01-26 14:20:00,45.42,45.46,45.38,45.46,90660.0,44.2937,44.3327,44.2547,44.3327,90660.0
2024-01-26 14:30:00,45.45,45.47,45.41,45.45,73605.0,44.3229,44.3424,44.2839,44.3229,73605.0
2024-01-26 14:40:00,45.45,45.48,45.41,45.46,120320.0,44.3229,44.3522,44.2839,44.3327,120320.0
2024-01-26 14:50:00,45.48,45.51,45.44,45.51,51895.0,44.3522,44.3814,44.3132,44.3814,51895.0
2024-01-26 15:00:00,45.52,45.54,45.48,45.53,73125.0,44.3912,44.4107,44.3522,44.4009,73125.0
2024-01-26 15:10:00,45.53,45.55,45.48,45.5,77220.0,44.4009,44.4204,44.3522,44.3717,77220.0
2024-01-26 15:20:00,45.49,45.5,45.35,45.37,96060.0,44.3619,44.3717,44.2254,44.2449,96060.0
2024-01-26 15:30:00,45.37,45.38,45.3,45.31,72115.0,44.2449,44.2547,44.1766,44.1864,72115.0
2024-01-26 15:40:00,45.3,45.44,45.28,45.44,132075.0,44.1766,44.3132,44.1571,44.3132,132075.0
2024-01-26 15:50:00,45.44,45.56,45.37,45.53,561970.0,44.3132,44.4302,44.2449,44.4009,561970.0
2024-01-29 09:30:00,45.28,45.8,45.2,45.68,280855.0,44.1571,44.6642,44.0791,44.5472,280855.0
2024-01-29 09:40:00,45.65,45.9,45.64,45.87,124640.0,44.518,44.7618,44.5082,44.7325,124640.0
2024-01-29 09:50:00,45.86,45.98,45.79,45.92,118465.0,44.7228,44.8398,44.6545,44.7813,118465.0
2024-01-29 10:00:00,45.92,46.06,45.92,45.93,273875.0,44.7813,44.9178,44.7813,44.791,273875.0
2024-01-29 10:10:00,45.93,45.93,45.79,45.92,350995.0,44.791,44.791,44.6545,44.7813,350995.0
2024-01-29 10:20:00,45.92,45.92,45.52,45.53,158155.0,44.7813,44.7813,44.3912,44.4009,158155.0
2024-01-29 10:30:00,45.54,45.6,45.43,45.46,61595.0,44.4107,44.4692,44.3034,44.3327,61595.0
2024-01-29 10:40:00,45.49,45.6,45.37,45.58,102830.0,44.3619,44.4692,44.2449,44.4497,102830.0
2024-01-29 10:50:00,45.6,45.64,45.52,45.54,148905.0,44.4692,44.5082,44.3912,44.4107,148905.0
2024-01-29 11:00:00,45.56,45.61,45.52,45.52,70025.0,44.4302,44.479,44.3912,44.3912,70025.0
2024-01-29 11:10:00,45.52,45.53,45.39,45.41,121330.0,44.3912,44.4009,44.2644,44.2839,121330.0
2024-01-29 11:20:00,45.41,45.49,45.4,45.43,96600.0,44.2839,44.3619,44.2742,44.3034,96600.0
2024-01-29 11:30:00,45.43,45.47,45.4,45.45,64310.0,44.3034,44.3424,44.2742,44.3229,64310.0
2024-01-29 11:40:00,45.47,45.56,45.43,45.53,87245.0,44.3424,44.4302,44.3034,44.4009,87245.0
2024-01-29 11:50:00,45.53,45.58,45.5,45.57,153350.0,44.4009,44.4497,44.3717,44.4399,153350.0
2024-01-29 12:00:00,45.58,45.61,45.5,45.58,123320.0,44.4497,44.479,44.3717,44.4497,123320.0
2024-01-29 12:10:00,45.57,45.61,45.53,45.61,173230.0,44.4399,44.479,44.4009,44.479,173230.0
2024-01-29 12:20:00,45.59,45.68,45.57,45.68,106735.0,44.4595,44.5472,44.4399,44.5472,106735.0
2024-01-29 12:30:00,45.68,45.8,45.68,45.79,131700.0,44.5472,44.6642,44.5472,44.6545,131700.0
2024-01-29 12:40:00,45.78,45.84,45.75,45.77,266425.0,44.6447,44.7033,44.6155,44.635,266425.0
2024-01-29 12:50:00,45.78,45.8,45.65,45.65,196770.0,44.6447,44.6642,44.518,44.518,196770.0
2024-01-29 13:00:00,45.63,45.64,45.53,45.62,124665.0,44.4985,44.5082,44.4009,44.4887,124665.0
2024-01-29 13:10:00,45.61,45.61,45.45,45.47,117770.0,44.479,44.479,44.3229,44.3424,117770.0
2024-01-29 13:20:00,45.47,45.51,45.43,45.46,125110.0,44.3424,44.3814,44.3034,44.3327,125110.0
2024-01-29 13:30:00,45.48,45.48,45.35,45.38,96915.0,44.3522,44.3522,44.2254,44.2547,96915.0
2024-01-29 13:40:00,45.34,45.34,45.21,45.22,89095.0,44.2157,44.2157,44.0889,44.0986,89095.0
2024-01-29 13:50:00,45.23,45.23,45.08,45.13,87645.0,44.1084,44.1084,43.9621,44.0109,87645.0
2024-01-29 14:00:00,45.1,45.18,45.06,45.08,93325.0,43.9816,44.0596,43.9426,43.9621,93325.0
2024-01-29 14:10:00,45.08,45.14,45.07,45.11,57080.0,43.9621,44.0206,43.9523,43.9914,57080.0
2024-01-29 14:20:00,45.11,45.21,45.1,45.17,77155.0,43.9914,44.0889,43.9816,44.0499,77155.0
2024-01-29 14:30:00,45.16,45.25,45.15,45.18,69195.0,44.0401,44.1279,44.0304,44.0596,69195.0
2024-01-29 14:40:00,45.18,45.23,45.07,45.08,77695.0,44.0596,44.1084,43.9523,43.9621,77695.0
2024-01-29 14:50:00,45.07,45.08,45.02,45.07,81285.0,43.9523,43.9621,43.9036,43.9523,81285.0
2024-01-29 15:00:00,45.08,45.27,45.08,45.25,79480.0,43.9621,44.1474,43.9621,44.1279,79480.0
2024-01-29 15:10:00,45.26,45.36,45.2,45.35,67465.0,44.1376,44.2352,44.0791,44.2254,67465.0
2024-01-29 15:20:00,45.35,45.43,45.32,45.34,91960.0,44.2254,44.3034,44.1961,44.2157,91960.0
2024-01-29 15:30:00,45.35,45.37,45.31,45.35,132760.0,44.2254,44.2449,44.1864,44.2254,132760.0
2024-01-29 15:40:00,45.35,45.36,45.21,45.21,177650.0,44.2254,44.2352,44.0889,44.0889,177650.0
2024-01-29 15:50:00,45.21,45.32,45.21,45.28,710490.0,44.0889,44.1961,44.0889,44.1571,710490.0
2024-01-30 09:30:00,44.93,45.31,44.75,45.14,170435.0,43.8158,44.1864,43.6403,44.0206,170435.0
2024-01-30 09:40:00,45.11,45.29,45.03,45.24,45205.0,43.9914,44.1669,43.9133,44.1181,45205.0
2024-01-30 09:50:00,45.22,45.44,45.22,45.43,38555.0,44.0986,44.3132,44.0986,44.3034,38555.0
2024-01-30 10:00:00,45.4,45.4,45.23,45.29,48295.0,44.2742,44.2742,44.1084,44.1669,48295.0
2024-01-30 10:10:00,45.29,45.34,45.17,45.18,117450.0,44.1669,44.2157,44.0499,44.0596,117450.0
2024-01-30 10:20:00,45.2,45.32,45.16,45.3,57370.0,44.0791,44.1961,44.0401,44.1766,57370.0
2024-01-30 10:30:00,45.28,45.29,45.22,45.28,34515.0,44.1571,44.1669,44.0986,44.1571,34515.0
2024-01-30 10:40:00,45.27,45.36,45.27,45.34,50250.0,44.1474,44.2352,44.1474,44.2157,50250.0
2024-01-30 10:50:00,45.33,45.39,45.3,45.39,47495.0,44.2059,44.2644,44.1766,44.2644,47495.0
2024-01-30 11:00:00,45.37,45.46,45.36,45.46,38955.0,44.2449,44.3327,44.2352,44.3327,38955.0
2024-01-30 11:10:00,45.44,45.51,45.41,45.47,26285.0,44.3132,44.3814,44.2839,44.3424,26285.0
2024-01-30 11:20:00,45.49,45.54,45.48,45.54,39310.0,44.3619,44.4107,44.3522,44.4107,39310.0
2024-01-30 11:30:00,45.53,45.59,45.51,45.58,47520.0,44.4009,44.4595,44.3814,44.4497,47520.0
2024-01-30 11:40:00,45.59,45.7,45.59,45.7,29225.0,44.4595,44.5667,44.4595,44.5667,29225.0
2024-01-30 11:50:00,45.7,45.79,45.69,45.79,91945.0,44.5667,44.6545,44.557,44.6545,91945.0
2024-01-30 12:00:00,45.79,45.82,45.78,45.78,73290.0,44.6545,44.6837,44.6447,44.6447,73290.0
2024-01-30 12:10:00,45.81,45.83,45.78,45.82,61575.0,44.674,44.6935,44.6447,44.6837,61575.0
2024-01-30 12:20:00,45.82,45.91,45.82,45.88,32705.0,44.6837,44.7715,44.6837,44.7423,32705.0
2024-01-30 12:30:00,45.87,45.88,45.78,45.78,110405.0,44.7325,44.7423,44.6447,44.6447,110405.0
2024-01-30 12:40:00,45.78,45.81,45.78,45.79,28925.0,44.6447,44.674,44.6447,44.6545,28925.0
2024-01-30 12:50:00,45.78,45.79,45.54,45.54,83285.0,44.6447,44.6545,44.4107,44.4107,83285.0
2024-01-30 13:00:00,45.53,45.67,45.51,45.59,92435.0,44.4009,44.5375,44.3814,44.4595,92435.0
2024-01-30 13:10:00,45.57,45.64,45.53,45.53,84405.0,44.4399,44.5082,44.4009,44.4009,84405.0
2024-01-30 13:20:00,45.56,45.58,45.54,45.57,46655.0,44.4302,44.4497,44.4107,44.4399,46655.0
2024-01-30 13:30:00,45.57,45.61,45.54,45.56,55470.0,44.4399,44.479,44.4107,44.4302,55470.0
2024-01-30 13:40:00,45.58,45.62,45.57,45.59,50420.0,44.4497,44.4887,44.4399,44.4595,50420.0
2024-01-30 13:50:00,45.59,45.65,45.57,45.6,114645.0,44.4595,44.518,44.4399,44.4692,114645.0
2024-01-30 14:00:00,45.6,45.61,45.58,45.59,48850.0,44.4692,44.479,44.4497,44.4595,48850.0
2024-01-30 14:10:00,45.6,45.64,45.59,45.6,59155.0,44.4692,44.5082,44.4595,44.4692,59155.0
2024-01-30 14:20:00,45.6,45.6,45.51,45.56,52135.0,44.4692,44.4692,44.3814,44.4302,52135.0
2024-01-30 14:30:00,45.56,45.6,45.55,45.56,33560.0,44.4302,44.4692,44.4204,44.4302,33560.0
2024-01-30 14:40:00,45.55,45.59,45.55,45.59,36750.0,44.4204,44.4595,44.4204,44.4595,36750.0
2024-01-30 14:50:00,45.59,45.61,45.58,45.61,46485.0,44.4595,44.479,44.4497,44.479,46485.0
2024-01-30 15:00:00,45.61,45.63,45.57,45.57,74550.0,44.479,44.4985,44.4399,44.4399,74550.0
2024-01-30 15:10:00,45.57,45.61,45.55,45.59,64045.0,44.4399,44.479,44.4204,44.4595,64045.0
2024-01-30 15:20:00,45.59,45.65,45.59,45.61,117315.0,44.4595,44.518,44.4595,44.479,117315.0
2024-01-30 15:30:00,45.61,45.63,45.52,45.53,96855.0,44.479,44.4985,44.3912,44.4009,96855.0
2024-01-30 15:40:00,45.53,45.58,45.53,45.57,101180.0,44.4009,44.4497,44.4009,44.4399,101180.0
2024-01-30 15:50:00,45.58,45.62,45.54,45.56,615440.0,44.4497,44.4887,44.4107,44.4302,615440.0
2024-01-31 09:30:00,45.56,45.6,45.25,45.33,113570.0,44.4302,44.4692,44.1279,44.2059,113570.0
2024-01-31 09:40:00,45.33,45.51,45.3,45.36,48015.0,44.2059,44.3814,44.1766,44.2352,48015.0
2024-01-31 09:50:00,45.36,45.42,45.15,45.26,110330.0,44.2352,44.2937,44.0304,44.1376,110330.0
2024-01-31 10:00:00,45.28,45.31,45.21,45.31,105605.0,44.1571,44.1864,44.0889,44.1864,105605.0
2024-01-31 10:10:00,45.31,45.46,45.31,45.41,117565.0,44.1864,44.3327,44.1864,44.2839,117565.0
2024-01-31 10:20:00,45.38,45.61,45.38,45.56,171380.0,44.2547,44.479,44.2547,44.4302,171380.0
2024-01-31 10:30:00,45.58,45.6,45.49,45.53,161400.0,44.4497,44.4692,44.3619,44.4009,161400.0
2024-01-31 10:40:00,45.52,45.61,45.52,45.6,99930.0,44.3912,44.479,44.3912,44.4692,99930.0
2024-01-31 10:50:00,45.59,45.62,45.53,45.6,89160.0,44.4595,44.4887,44.4009,44.4692,89160.0
2024-01-31 11:00:00,45.61,45.62,45.55,45.61,122980.0,44.479,44.4887,44.4204,44.479,122980.0
2024-01-31 11:10:00,45.6,45.65,45.6,45.64,135615.0,44.4692,44.518,44.4692,44.5082,135615.0
2024-01-31 11:20:00,45.63,45.66,45.53,45.54,173805.0,44.4985,44.5277,44.4009,44.4107,173805.0
2024-01-31 11:30:00,45.53,45.65,45.44,45.62,393760.0,44.4009,44.518,44.3132,44.4887,393760.0
2024-01-31 11:40:00,45.62,45.62,45.37,45.47,65220.0,44.4887,44.4887,44.2449,44.3424,65220.0
2024-01-31 11:50:00,45.47,45.58,45.44,45.53,55420.0,44.3424,44.4497,44.3132,44.4009,55420.0
2024-01-31 12:00:00,45.57,45.62,45.54,45.6,56200.0,44.4399,44.4887,44.4107,44.4692,56200.0
2024-01-31 12:10:00,45.6,45.63,45.56,45.57,71600.0,44.4692,44.4985,44.4302,44.4399,71600.0
2024-01-31 12:20:00,45.56,45.58,45.53,45.55,35980.0,44.4302,44.4497,44.4009,44.4204,35980.0
2024-01-31 12:30:00,45.55,45.55,45.42,45.42,38985.0,44.4204,44.4204,44.2937,44.2937,38985.0
2024-01-31 12:40:00,45.41,45.45,45.29,45.38,348920.0,44.2839,44.3229,44.1669,44.2547,348920.0
2024-01-31 12:50:00,45.42,45.59,45.42,45.58,118050.0,44.2937,44.4595,44.2937,44.4497,118050.0
2024-01-31 13:00:00,45.58,45.58,45.45,45.45,65765.0,44.4497,44.4497,44.3229,44.3229,65765.0
2024-01-31 13:10:00,45.43,45.5,45.39,45.46,77950.0,44.3034,44.3717,44.2644,44.3327,77950.0
2024-01-31 13:20:00,45.44,45.44,45.32,45.37,65805.0,44.3132,44.3132,44.1961,44.2449,65805.0
2024-01-31 13:30:00,45.37,45.4,45.36,45.37,39245.0,44.2449,44.2742,44.2352,44.2449,39245.0
2024-01-31 13:40:00,45.38,45.52,45.38,45.48,88575.0,44.2547,44.3912,44.2547,44.3522,88575.0
2024-01-31 13:50:00,45.47,45.56,45.41,45.52,189920.0,44.3424,44.4302,44.2839,44.3912,189920.0
2024-01-31 14:00:00,45.55,45.55,45.25,45.26,94065.0,44.4204,44.4204,44.1279,44.1376,94065.0
2024-01-31 14:10:00,45.27,45.34,45.18,45.18,95500.0,44.1474,44.2157,44.0596,44.0596,95500.0
2024-01-31 14:20:00,45.18,45.26,45.15,45.26,143770.0,44.0596,44.1376,44.0304,44.1376,143770.0
2024-01-31 14:30:00,45.27,45.5,45.23,45.5,102020.0,44.1474,44.3717,44.1084,44.3717,102020.0
2024-01-31 14:40:00,45.5,45.6,45.4,45.4,273320.0,44.3717,44.4692,44.2742,44.2742,273320.0
2024-01-31 14:50:00,45.39,45.39,45.25,45.29,128795.0,44.2644,44.2644,44.1279,44.1669,128795.0
2024-01-31 15:00:00,45.29,45.29,45.01,45.07,241330.0,44.1669,44.1669,43.8938,43.9523,241330.0
2024-01-31 15:10:00,45.05,45.18,45.05,45.07,102945.0,43.9328,44.0596,43.9328,43.9523,102945.0
2024-01-31 15:20:00,45.08,45.25,45.05,45.16,105245.0,43.9621,44.1279,43.9328,44.0401,105245.0
2024-01-31 15:30:00,45.15,45.23,45.07,45.22,327470.0,44.0304,44.1084,43.9523,44.0986,327470.0
2024-01-31 15:40:00,45.19,45.24,45.03,45.04,336125.0,44.0694,44.1181,43.9133,43.9231,336125.0
2024-01-31 15:50:00,45.03,45.08,44.85,44.92,1097790.0,43.9133,43.9621,43.7378,43.8061,1097790.0
2024-02-01 09:30:00,45.06,45.97,44.35,44.44,426420.0,43.9426,44.83,43.2502,43.338,426420.0
2024-02-01 09:40:00,44.49,45.08,44.42,44.69,325280.0,43.3867,43.9621,43.3185,43.5818,325280.0
2024-02-01 09:50:00,44.76,45.6,44.76,45.6,518280.0,43.65,44.4692,43.65,44.4692,518280.0
2024-02-01 10:00:00,45.52,45.7,45.23,45.23,227620.0,44.3912,44.5667,44.1084,44.1084,227620.0
2024-02-01 10:10:00,45.23,45.26,44.77,44.77,280615.0,44.1084,44.1376,43.6598,43.6598,280615.0
2024-02-01 10:20:00,44.73,45.02,44.48,44.94,349685.0,43.6208,43.9036,43.377,43.8256,349685.0
2024-02-01 10:30:00,44.93,44.95,44.6,44.76,573250.0,43.8158,43.8353,43.494,43.65,573250.0
2024-02-01 10:40:00,44.76,45.1,44.76,45.09,328820.0,43.65,43.9816,43.65,43.9719,328820.0
2024-02-01 10:50:00,45.06,45.08,44.97,45.0,182120.0,43.9426,43.9621,43.8548,43.8841,182120.0
2024-02-01 11:00:00,45.01,45.26,44.98,45.22,358870.0,43.8938,44.1376,43.8646,44.0986,358870.0
2024-02-01 11:10:00,45.22,45.55,45.19,45.53,205720.0,44.0986,44.4204,44.0694,44.4009,205720.0
2024-02-01 11:20:00,45.53,45.78,45.45,45.62,287890.0,44.4009,44.6447,44.3229,44.4887,287890.0
2024-02-01 11:30:00,45.6,46.26,45.6,46.26,223370.0,44.4692,45.1128,44.4692,45.1128,223370.0
2024-02-01 11:40:00,46.31,46.45,46.08,46.29,283320.0,45.1616,45.2981,44.9373,45.1421,283320.0
2024-02-01 11:50:00,46.3,46.56,46.25,46.47,306325.0,45.1518,45.4054,45.1031,45.3176,306325.0
2024-02-01 12:00:00,46.47,46.94,46.47,46.91,244280.0,45.3176,45.776,45.3176,45.7467,244280.0
2024-02-01 12:10:00,46.92,47.08,46.57,46.64,408460.0,45.7565,45.9125,45.4151,45.4834,408460.0
2024-02-01 12:20:00,46.62,46.74,46.46,46.48,524565.0,45.4639,45.5809,45.3079,45.3274,524565.0
2024-02-01 12:30:00,46.44,46.54,46.29,46.39,70995.0,45.2884,45.3859,45.1421,45.2396,70995.0
2024-02-01 12:40:00,46.39,46.6,46.36,46.6,73495.0,45.2396,45.4444,45.2104,45.4444,73495.0
2024-02-01 12:50:00,46.61,46.73,46.59,46.72,62115.0,45.4542,45.5712,45.4347,45.5614,62115.0
2024-02-01 13:00:00,46.74,46.77,46.26,46.26,112690.0,45.5809,45.6102,45.1128,45.1128,112690.0
2024-02-01 13:10:00,46.29,46.31,46.12,46.28,149840.0,45.1421,45.1616,44.9763,45.1323,149840.0
2024-02-01 13:20:00,46.28,46.31,46.1,46.2,65460.0,45.1323,45.1616,44.9568,45.0543,65460.0
2024-02-01 13:30:00,46.22,46.33,46.18,46.24,73335.0,45.0738,45.1811,45.0348,45.0933,73335.0
2024-02-01 13:40:00,46.27,46.4,46.25,46.27,156935.0,45.1226,45.2494,45.1031,45.1226,156935.0
2024-02-01 13:50:00,46.25,46.31,46.23,46.3,80640.0,45.1031,45.1616,45.0836,45.1518,80640.0
2024-02-01 14:00:00,46.3,46.48,46.25,46.47,67820.0,45.1518,45.3274,45.1031,45.3176,67820.0
2024-02-01 14:10:00,46.5,46.63,46.49,46.61,90255.0,45.3469,45.4737,45.3371,45.4542,90255.0
2024-02-01 14:20:00,46.61,46.64,46.5,46.51,80505.0,45.4542,45.4834,45.3469,45.3566,80505.0
2024-02-01 14:30:00,46.52,46.52,46.35,46.43,58430.0,45.3664,45.3664,45.2006,45.2786,58430.0
2024-02-01 14:40:00,46.39,46.48,46.38,46.41,45605.0,45.2396,45.3274,45.2299,45.2591,45605.0
2024-02-01 14:50:00,46.4,46.4,46.29,46.37,71105.0,45.2494,45.2494,45.1421,45.2201,71105.0
2024-02-01 15:00:00,46.37,46.62,46.37,46.58,109800.0,45.2201,45.4639,45.2201,45.4249,109800.0
2024-02-01 15:10:00,46.58,46.67,46.55,46.58,118925.0,45.4249,45.5127,45.3956,45.4249,118925.0
2024-02-01 15:20:00,46.57,46.7,46.57,46.64,108405.0,45.4151,45.5419,45.4151,45.4834,108405.0
2024-02-01 15:30:00,46.66,46.87,46.64,46.83,220395.0,45.5029,45.7077,45.4834,45.6687,220395.0
2024-02-01 15:40:00,46.84,46.87,46.78,46.83,262385.0,45.6785,45.7077,45.6199,45.6687,262385.0
2024-02-01 15:50:00,46.83,46.98,46.79,46.98,904015.0,45.6687,45.815,45.6297,45.815,904015.0
2024-02-02 09:30:00,46.81,46.91,45.56,45.8,218545.0,45.6492,45.7467,44.4302,44.6642,218545.0
2024-02-02 09:40:00,45.83,45.87,45.3,45.79,185355.0,44.6935,44.7325,44.1766,44.6545,185355.0
2024-02-02 09:50:00,45.78,46.17,45.74,46.14,204355.0,44.6447,45.0251,44.6057,44.9958,204355.0
2024-02-02 10:00:00,46.15,46.36,46.0,46.11,194510.0,45.0056,45.2104,44.8593,44.9666,194510.0
2024-02-02 10:10:00,46.11,46.11,45.62,45.65,383125.0,44.9666,44.9666,44.4887,44.518,383125.0
2024-02-02 10:20:00,45.65,45.8,45.6,45.8,159355.0,44.518,44.6642,44.4692,44.6642,159355.0
2024-02-02 10:30:00,45.81,45.92,45.74,45.83,92795.0,44.674,44.7813,44.6057,44.6935,92795.0
2024-02-02 10:40:00,45.86,45.91,45.73,45.84,67665.0,44.7228,44.7715,44.596,44.7033,67665.0
2024-02-02 10:50:00,45.82,46.02,45.8,46.0,106370.0,44.6837,44.8788,44.6642,44.8593,106370.0
2024-02-02 11:00:00,46.0,46.01,45.71,45.75,84405.0,44.8593,44.869,44.5765,44.6155,84405.0
2024-02-02 11:10:00,45.77,45.88,45.72,45.88,114840.0,44.635,44.7423,44.5862,44.7423,114840.0
2024-02-02 11:20:00,45.88,46.01,45.88,45.91,103700.0,44.7423,44.869,44.7423,44.7715,103700.0
2024-02-02 11:30:00,45.92,46.06,45.92,46.02,131135.0,44.7813,44.9178,44.7813,44.8788,131135.0
2024-02-02 11:40:00,46.01,46.03,45.93,45.98,59140.0,44.869,44.8885,44.791,44.8398,59140.0
2024-02-02 11:50:00,45.99,46.01,45.91,45.93,90975.0,44.8495,44.869,44.7715,44.791,90975.0
2024-02-02 12:00:00,45.94,45.99,45.94,45.95,37655.0,44.8008,44.8495,44.8008,44.8105,37655.0
2024-02-02 12:10:00,45.93,45.97,45.85,45.96,48230.0,44.791,44.83,44.713,44.8203,48230.0
2024-02-02 12:20:00,45.95,45.96,45.86,45.91,270165.0,44.8105,44.8203,44.7228,44.7715,270165.0
2024-02-02 12:30:00,45.93,46.03,45.91,46.01,47400.0,44.791,44.8885,44.7715,44.869,47400.0
2024-02-02 12:40:00,46.02,46.02,45.83,45.83,64255.0,44.8788,44.8788,44.6935,44.6935,64255.0
2024-02-02 12:50:00,45.82,45.87,45.77,45.87,66920.0,44.6837,44.7325,44.635,44.7325,66920.0
2024-02-02 13:00:00,45.88,46.04,45.87,45.99,39260.0,44.7423,44.8983,44.7325,44.8495,39260.0
2024-02-02 13:10:00,46.0,46.09,45.96,46.08,42810.0,44.8593,44.9471,44.8203,44.9373,42810.0
2024-02-02 13:20:00,46.09,46.18,46.06,46.18,39245.0,44.9471,45.0348,44.9178,45.0348,39245.0
2024-02-02 13:30:00,46.18,46.3,46.18,46.29,73145.0,45.0348,45.1518,45.0348,45.1421,73145.0
2024-02-02 13:40:00,46.3,46.38,46.3,46.32,49015.0,45.1518,45.2299,45.1518,45.1713,49015.0
2024-02-02 13:50:00,46.35,46.39,46.32,46.36,66090.0,45.2006,45.2396,45.1713,45.2104,66090.0
2024-02-02 14:00:00,46.37,46.57,46.36,46.54,103740.0,45.2201,45.4151,45.2104,45.3859,103740.0
2024-02-02 14:10:00,46.54,46.64,46.51,46.51,110305.0,45.3859,45.4834,45.3566,45.3566,110305.0
2024-02-02 14:20:00,46.52,46.62,46.49,46.58,93600.0,45.3664,45.4639,45.3371,45.4249,93600.0
2024-02-02 14:30:00,46.61,46.73,46.61,46.68,79865.0,45.4542,45.5712,45.4542,45.5224,79865.0
2024-02-02 14:40:00,46.69,46.77,46.68,46.75,124525.0,45.5322,45.6102,45.5224,45.5907,124525.0
2024-02-02 14:50:00,46.75,46.75,46.66,46.7,148815.0,45.5907,45.5907,45.5029,45.5419,148815.0
2024-02-02 15:00:00,46.7,46.7,46.54,46.59,73210.0,45.5419,45.5419,45.3859,45.4347,73210.0
2024-02-02 15:10:00,46.59,46.67,46.58,46.62,100765.0,45.4347,45.5127,45.4249,45.4639,100765.0
2024-02-02 15:20:00,46.62,46.81,46.62,46.79,193830.0,45.4639,45.6492,45.4639,45.6297,193830.0
2024-02-02 15:30:00,46.79,46.8,46.68,46.72,184120.0,45.6297,45.6394,45.5224,45.5614,184120.0
2024-02-02 15:40:00,46.72,46.78,46.7,46.75,240895.0,45.5614,45.6199,45.5419,45.5907,240895.0
2024-02-02 15:50:00,46.74,46.76,46.53,46.59,720660.0,45.5809,45.6004,45.3761,45.4347,720660.0
2024-02-05 09:30:00,46.33,46.35,46.03,46.35,173720.0,45.1811,45.2006,44.8885,45.2006,173720.0
2024-02-05 09:40:00,46.35,46.77,46.32,46.47,96765.0,45.2006,45.6102,45.1713,45.3176,96765.0
2024-02-05 09:50:00,46.46,46.48,46.21,46.37,51540.0,45.3079,45.3274,45.0641,45.2201,51540.0
2024-02-05 10:00:00,46.34,46.34,46.08,46.14,78910.0,45.1909,45.1909,44.9373,44.9958,78910.0
2024-02-05 10:10:00,46.13,46.16,45.94,45.97,77330.0,44.9861,45.0153,44.8008,44.83,77330.0
2024-02-05 10:20:00,45.96,45.98,45.88,45.89,39515.0,44.8203,44.8398,44.7423,44.752,39515.0
2024-02-05 10:30:00,45.89,46.02,45.87,45.97,82695.0,44.752,44.8788,44.7325,44.83,82695.0
2024-02-05 10:40:00,45.98,45.99,45.74,45.8,91790.0,44.8398,44.8495,44.6057,44.6642,91790.0
2024-02-05 10:50:00,45.81,45.9,45.78,45.87,60680.0,44.674,44.7618,44.6447,44.7325,60680.0
2024-02-05 11:00:00,45.87,45.88,45.8,45.86,64075.0,44.7325,44.7423,44.6642,44.7228,64075.0
2024-02-05 11:10:00,45.86,45.89,45.81,45.89,37140.0,44.7228,44.752,44.674,44.752,37140.0
2024-02-05 11:20:00,45.89,45.92,45.85,45.86,30155.0,44.752,44.7813,44.713,44.7228,30155.0
2024-02-05 11:30:00,45.88,45.94,45.86,45.9,39380.0,44.7423,44.8008,44.7228,44.7618,39380.0
2024-02-05 11:40:00,45.91,46.06,45.91,46.06,72320.0,44.7715,44.9178,44.7715,44.9178,72320.0
2024-02-05 11:50:00,46.05,46.06,45.91,45.98,44195.0,44.908,44.9178,44.7715,44.8398,44195.0
2024-02-05 12:00:00,45.96,46.05,45.93,46.01,33315.0,44.8203,44.908,44.791,44.869,33315.0
2024-02-05 12:10:00,45.99,46.03,45.97,45.98,14740.0,44.8495,44.8885,44.83,44.8398,14740.0
2024-02-05 12:20:00,45.98,46.02,45.91,46.02,22255.0,44.8398,44.8788,44.7715,44.8788,22255.0
2024-02-05 12:30:00,46.02,46.08,46.01,46.06,58435.0,44.8788,44.9373,44.869,44.9178,58435.0
2024-02-05 12:40:00,46.07,46.07,45.96,45.99,88970.0,44.9275,44.9275,44.8203,44.8495,88970.0
2024-02-05 12:50:00,45.99,46.02,45.97,46.02,73905.0,44.8495,44.8788,44.83,44.8788,73905.0
2024-02-05 13:00:00,46.02,46.05,45.96,46.03,84490.0,44.8788,44.908,44.8203,44.8885,84490.0
2024-02-05 13:10:00,46.03,46.03,45.99,45.99,48090.0,44.8885,44.8885,44.8495,44.8495,48090.0
2024-02-05 13:20:00,46.01,46.08,46.0,46.02,31670.0,44.869,44.9373,44.8593,44.8788,31670.0
2024-02-05 13:30:00,46.02,46.08,46.0,46.07,27630.0,44.8788,44.9373,44.8593,44.9275,27630.0
2024-02-05 13:40:00,46.08,46.17,46.05,46.16,64515.0,44.9373,45.0251,44.908,45.0153,64515.0
2024-02-05 13:50:00,46.16,46.26,46.16,46.23,70640.0,45.0153,45.1128,45.0153,45.0836,70640.0
2024-02-05 14:00:00,46.24,46.24,46.15,46.18,33980.0,45.0933,45.0933,45.0056,45.0348,33980.0
2024-02-05 14:10:00,46.18,46.25,46.16,46.25,34330.0,45.0348,45.1031,45.0153,45.1031,34330.0
2024-02-05 14:20:00,46.24,46.35,46.24,46.31,51280.0,45.0933,45.2006,45.0933,45.1616,51280.0
2024-02-05 14:30:00,46.32,46.32,46.27,46.29,50730.0,45.1713,45.1713,45.1226,45.1421,50730.0
2024-02-05 14:40:00,46.29,46.35,46.28,46.34,54930.0,45.1421,45.2006,45.1323,45.1909,54930.0
2024-02-05 14:50:00,46.34,46.35,46.27,46.28,45055.0,45.1909,45.2006,45.1226,45.1323,45055.0
2024-02-05 15:00:00,46.29,46.33,46.26,46.31,106575.0,45.1421,45.1811,45.1128,45.1616,106575.0
2024-02-05 15:10:00,46.32,46.37,46.26,46.31,54825.0,45.1713,45.2201,45.1128,45.1616,54825.0
2024-02-05 15:20:00,46.3,46.48,46.29,46.45,71660.0,45.1518,45.3274,45.1421,45.2981,71660.0
2024-02-05 15:30:00,46.45,46.45,46.34,46.34,52670.0,45.2981,45.2981,45.1909,45.1909,52670.0
2024-02-05 15:40:00,46.35,46.36,46.25,46.25,244840.0,45.2006,45.2104,45.1031,45.1031,244840.0
2024-02-05 15:50:00,46.25,46.33,46.15,46.19,761875.0,45.1031,45.1811,45.0056,45.0446,761875.0
2024-02-06 09:30:00,46.51,46.51,46.1,46.16,135050.0,45.3566,45.3566,44.9568,45.0153,135050.0
2024-02-06 09:40:00,46.18,46.28,46.08,46.26,57805.0,45.0348,45.1323,44.9373,45.1128,57805.0
2024-02-06 09:50:00,46.28,46.29,46.13,46.19,142925.0,45.1323,45.1421,44.9861,45.0446,142925.0
2024-02-06 10:00:00,46.16,46.32,46.15,46.21,80920.0,45.0153,45.1713,45.0056,45.0641,80920.0
2024-02-06 10:10:00,46.26,46.3,46.19,46.24,50390.0,45.1128,45.1518,45.0446,45.0933,50390.0
2024-02-06 10:20:00,46.23,46.37,46.22,46.33,49715.0,45.0836,45.2201,45.0738,45.1811,49715.0
2024-02-06 10:30:00,46.34,46.59,46.34,46.58,50955.0,45.1909,45.4347,45.1909,45.4249,50955.0
2024-02-06 10:40:00,46.55,46.69,46.54,46.66,52550.0,45.3956,45.5322,45.3859,45.5029,52550.0
2024-02-06 10:50:00,46.64,46.66,46.48,46.5,43295.0,45.4834,45.5029,45.3274,45.3469,43295.0
2024-02-06 11:00:00,46.48,46.5,46.41,46.46,59060.0,45.3274,45.3469,45.2591,45.3079,59060.0
2024-02-06 11:10:00,46.46,46.52,46.41,46.47,40680.0,45.3079,45.3664,45.2591,45.3176,40680.0
2024-02-06 11:20:00,46.48,46.53,46.46,46.49,34050.0,45.3274,45.3761,45.3079,45.3371,34050.0
2024-02-06 11:30:00,46.46,46.52,46.44,46.47,16575.0,45.3079,45.3664,45.2884,45.3176,16575.0
2024-02-06 11:40:00,46.45,46.5,46.45,46.48,25955.0,45.2981,45.3469,45.2981,45.3274,25955.0
2024-02-06 11:50:00,46.5,46.59,46.48,46.57,28905.0,45.3469,45.4347,45.3274,45.4151,28905.0
2024-02-06 12:00:00,46.57,46.67,46.56,46.62,73680.0,45.4151,45.5127,45.4054,45.4639,73680.0
2024-02-06 12:10:00,46.63,46.7,46.6,46.68,15480.0,45.4737,45.5419,45.4444,45.5224,15480.0
2024-02-06 12:20:00,46.63,46.76,46.61,46.74,45900.0,45.4737,45.6004,45.4542,45.5809,45900.0
2024-02-06 12:30:00,46.74,46.82,46.71,46.74,92640.0,45.5809,45.6589,45.5517,45.5809,92640.0
2024-02-06 12:40:00,46.74,46.82,46.74,46.76,28905.0,45.5809,45.6589,45.5809,45.6004,28905.0
2024-02-06 12:50:00,46.79,46.84,46.75,46.84,31155.0,45.6297,45.6785,45.5907,45.6785,31155.0
2024-02-06 13:00:00,46.82,46.85,46.8,46.85,12210.0,45.6589,45.6882,45.6394,45.6882,12210.0
2024-02-06 13:10:00,46.83,46.83,46.79,46.8,17495.0,45.6687,45.6687,45.6297,45.6394,17495.0
2024-02-06 13:20:00,46.79,46.81,46.78,46.81,19745.0,45.6297,45.6492,45.6199,45.6492,19745.0
2024-02-06 13:30:00,46.81,46.87,46.78,46.85,46430.0,45.6492,45.7077,45.6199,45.6882,46430.0
2024-02-06 13:40:00,46.84,46.85,46.74,46.74,25355.0,45.6785,45.6882,45.5809,45.5809,25355.0
2024-02-06 13:50:00,46.78,46.78,46.7,46.71,25165.0,45.6199,45.6199,45.5419,45.5517,25165.0
2024-02-06 14:00:00,46.7,46.71,46.66,46.67,52115.0,45.5419,45.5517,45.5029,45.5127,52115.0
2024-02-06 14:10:00,46.67,46.72,46.67,46.71,117800.0,45.5127,45.5614,45.5127,45.5517,117800.0
2024-02-06 14:20:00,46.71,46.77,46.68,46.69,71590.0,45.5517,45.6102,45.5224,45.5322,71590.0
2024-02-06 14:30:00,46.69,46.72,46.67,46.71,32795.0,45.5322,45.5614,45.5127,45.5517,32795.0
2024-02-06 14:40:00,46.71,46.78,46.71,46.78,24320.0,45.5517,45.6199,45.5517,45.6199,24320.0
2024-02-06 14:50:00,46.79,46.79,46.73,46.76,35615.0,45.6297,45.6297,45.5712,45.6004,35615.0
2024-02-06 15:00:00,46.76,46.88,46.76,46.88,85395.0,45.6004,45.7175,45.6004,45.7175,85395.0
2024-02-06 15:10:00,46.88,46.95,46.88,46.94,65305.0,45.7175,45.7857,45.7175,45.776,65305.0
2024-02-06 15:20:00,46.94,47.0,46.81,46.81,79525.0,45.776,45.8345,45.6492,45.6492,79525.0
2024-02-06 15:30:00,46.81,46.85,46.76,46.82,72035.0,45.6492,45.6882,45.6004,45.6589,72035.0
2024-02-06 15:40:00,46.82,46.86,46.78,46.86,107420.0,45.6589,45.698,45.6199,45.698,107420.0
2024-02-06 15:50:00,46.84,46.9,46.74,46.76,391470.0,45.6785,45.737,45.5809,45.6004,391470.0
2024-02-07 09:30:00,47.01,47.36,46.87,47.06,123065.0,45.8442,46.1856,45.7077,45.893,123065.0
2024-02-07 09:40:00,47.05,47.13,46.86,47.13,36545.0,45.8832,45.9613,45.698,45.9613,36545.0
2024-02-07 09:50:00,47.21,47.3,47.13,47.2,46505.0,46.0393,46.127,45.9613,46.0295,46505.0
2024-02-07 10:00:00,47.21,47.22,47.06,47.06,30880.0,46.0393,46.049,45.893,45.893,30880.0
2024-02-07 10:10:00,47.05,47.31,47.03,47.31,46685.0,45.8832,46.1368,45.8637,46.1368,46685.0
2024-02-07 10:20:00,47.31,47.42,47.23,47.4,54050.0,46.1368,46.2441,46.0588,46.2246,54050.0
2024-02-07 10:30:00,47.4,47.4,47.25,47.25,37220.0,46.2246,46.2246,46.0783,46.0783,37220.0
2024-02-07 10:40:00,47.27,47.35,47.26,47.26,37410.0,46.0978,46.1758,46.088,46.088,37410.0
2024-02-07 10:50:00,47.24,47.28,47.17,47.23,30730.0,46.0685,46.1075,46.0003,46.0588,30730.0
2024-02-07 11:00:00,47.22,47.26,47.17,47.26,28710.0,46.049,46.088,46.0003,46.088,28710.0
2024-02-07 11:10:00,47.25,47.28,47.18,47.25,26650.0,46.0783,46.1075,46.01,46.0783,26650.0
2024-02-07 11:20:00,47.23,47.31,47.21,47.3,21810.0,46.0588,46.1368,46.0393,46.127,21810.0
2024-02-07 11:30:00,47.28,47.32,47.25,47.27,25200.0,46.1075,46.1466,46.0783,46.0978,25200.0
2024-02-07 11:40:00,47.28,47.31,47.25,47.26,15360.0,46.1075,46.1368,46.0783,46.088,15360.0
2024-02-07 11:50:00,47.25,47.33,47.24,47.3,19625.0,46.0783,46.1563,46.0685,46.127,19625.0
2024-02-07 12:00:00,47.3,47.3,47.26,47.29,26250.0,46.127,46.127,46.088,46.1173,26250.0
2024-02-07 12:10:00,47.28,47.33,47.24,47.33,37845.0,46.1075,46.1563,46.0685,46.1563,37845.0
2024-02-07 12:20:00,47.33,47.33,47.25,47.29,21975.0,46.1563,46.1563,46.0783,46.1173,21975.0
2024-02-07 12:30:00,47.27,47.33,47.25,47.29,33175.0,46.0978,46.1563,46.0783,46.1173,33175.0
2024-02-07 12:40:00,47.27,47.29,47.24,47.27,18755.0,46.0978,46.1173,46.0685,46.0978,18755.0
2024-02-07 12:50:00,47.28,47.32,47.26,47.28,21400.0,46.1075,46.1466,46.088,46.1075,21400.0
2024-02-07 13:00:00,47.29,47.36,47.16,47.18,48265.0,46.1173,46.1856,45.9905,46.01,48265.0
2024-02-07 13:10:00,47.19,47.25,47.18,47.19,12280.0,46.0198,46.0783,46.01,46.0198,12280.0
2024-02-07 13:20:00,47.18,47.2,47.15,47.19,22370.0,46.01,46.0295,45.9808,46.0198,22370.0
2024-02-07 13:30:00,47.2,47.21,47.1,47.13,35010.0,46.0295,46.0393,45.932,45.9613,35010.0
2024-02-07 13:40:00,47.13,47.13,47.04,47.04,23045.0,45.9613,45.9613,45.8735,45.8735,23045.0
2024-02-07 13:50:00,47.06,47.06,46.97,46.97,24240.0,45.893,45.893,45.8052,45.8052,24240.0
2024-02-07 14:00:00,46.98,47.01,46.91,46.92,33115.0,45.815,45.8442,45.7467,45.7565,33115.0
2024-02-07 14:10:00,46.93,46.97,46.89,46.9,35075.0,45.7662,45.8052,45.7272,45.737,35075.0
2024-02-07 14:20:00,46.91,46.99,46.91,46.95,31610.0,45.7467,45.8247,45.7467,45.7857,31610.0
2024-02-07 14:30:00,46.96,47.04,46.95,47.02,31490.0,45.7955,45.8735,45.7857,45.854,31490.0
2024-02-07 14:40:00,47.02,47.04,46.96,47.0,25110.0,45.854,45.8735,45.7955,45.8345,25110.0
2024-02-07 14:50:00,46.99,47.0,46.97,46.99,27030.0,45.8247,45.8345,45.8052,45.8247,27030.0
2024-02-07 15:00:00,46.99,47.02,46.97,46.97,42025.0,45.8247,45.854,45.8052,45.8052,42025.0
2024-02-07 15:10:00,46.97,46.97,46.9,46.92,39025.0,45.8052,45.8052,45.737,45.7565,39025.0
2024-02-07 15:20:00,46.92,46.93,46.79,46.82,45675.0,45.7565,45.7662,45.6297,45.6589,45675.0
2024-02-07 15:30:00,46.83,46.83,46.77,46.77,44795.0,45.6687,45.6687,45.6102,45.6102,44795.0
2024-02-07 15:40:00,46.77,46.8,46.69,46.7,79275.0,45.6102,45.6394,45.5322,45.5419,79275.0
2024-02-07 15:50:00,46.69,46.75,46.67,46.68,319235.0,45.5322,45.5907,45.5127,45.5224,319235.0
2024-02-08 09:30:00,46.77,46.77,46.35,46.43,106245.0,45.6102,45.6102,45.2006,45.2786,106245.0
2024-02-08 09:40:00,46.46,46.63,46.41,46.61,39080.0,45.3079,45.4737,45.2591,45.4542,39080.0
2024-02-08 09:50:00,46.62,46.65,46.54,46.59,54890.0,45.4639,45.4932,45.3859,45.4347,54890.0
2024-02-08 10:00:00,46.61,46.89,46.6,46.86,42425.0,45.4542,45.7272,45.4444,45.698,42425.0
2024-02-08 10:10:00,46.89,47.0,46.86,46.99,60905.0,45.7272,45.8345,45.698,45.8247,60905.0
2024-02-08 10:20:00,47.0,47.0,46.87,46.94,55670.0,45.8345,45.8345,45.7077,45.776,55670.0
2024-02-08 10:30:00,46.95,46.99,46.84,46.84,110740.0,45.7857,45.8247,45.6785,45.6785,110740.0
2024-02-08 10:40:00,46.85,46.94,46.79,46.85,120650.0,45.6882,45.776,45.6297,45.6882,120650.0
2024-02-08 10:50:00,46.84,46.89,46.76,46.85,49880.0,45.6785,45.7272,45.6004,45.6882,49880.0
2024-02-08 11:00:00,46.81,46.82,46.66,46.67,66980.0,45.6492,45.6589,45.5029,45.5127,66980.0
2024-02-08 11:10:00,46.69,46.69,46.54,46.59,74950.0,45.5322,45.5322,45.3859,45.4347,74950.0
2024-02-08 11:20:00,46.59,46.69,46.59,46.67,27525.0,45.4347,45.5322,45.4347,45.5127,27525.0
2024-02-08 11:30:00,46.65,46.65,46.46,46.46,27735.0,45.4932,45.4932,45.3079,45.3079,27735.0
2024-02-08 11:40:00,46.46,46.51,46.41,46.48,81560.0,45.3079,45.3566,45.2591,45.3274,81560.0
2024-02-08 11:50:00,46.5,46.59,46.5,46.58,26540.0,45.3469,45.4347,45.3469,45.4249,26540.0
2024-02-08 12:00:00,46.58,46.58,46.45,46.49,75265.0,45.4249,45.4249,45.2981,45.3371,75265.0
2024-02-08 12:10:00,46.49,46.54,46.48,46.53,40230.0,45.3371,45.3859,45.3274,45.3761,40230.0
2024-02-08 12:20:00,46.53,46.56,46.49,46.54,154400.0,45.3761,45.4054,45.3371,45.3859,154400.0
2024-02-08 12:30:00,46.53,46.55,46.47,46.55,67330.0,45.3761,45.3956,45.3176,45.3956,67330.0
2024-02-08 12:40:00,46.55,46.55,46.48,46.51,29185.0,45.3956,45.3956,45.3274,45.3566,29185.0
2024-02-08 12:50:00,46.5,46.53,46.46,46.46,34420.0,45.3469,45.3761,45.3079,45.3079,34420.0
2024-02-08 13:00:00,46.46,46.53,46.43,46.45,97195.0,45.3079,45.3761,45.2786,45.2981,97195.0
2024-02-08 13:10:00,46.46,46.48,46.44,46.44,18425.0,45.3079,45.3274,45.2884,45.2884,18425.0
2024-02-08 13:20:00,46.45,46.48,46.41,46.42,38525.0,45.2981,45.3274,45.2591,45.2689,38525.0
2024-02-08 13:30:00,46.41,46.42,46.24,46.25,67015.0,45.2591,45.2689,45.0933,45.1031,67015.0
2024-02-08 13:40:00,46.25,46.27,46.14,46.2,90930.0,45.1031,45.1226,44.9958,45.0543,90930.0
2024-02-08 13:50:00,46.2,46.29,46.1,46.29,97065.0,45.0543,45.1421,44.9568,45.1421,97065.0
2024-02-08 14:00:00,46.3,46.38,46.29,46.36,63000.0,45.1518,45.2299,45.1421,45.2104,63000.0
2024-02-08 14:10:00,46.35,46.37,46.28,46.37,82405.0,45.2006,45.2201,45.1323,45.2201,82405.0
2024-02-08 14:20:00,46.38,46.47,46.36,46.43,91205.0,45.2299,45.3176,45.2104,45.2786,91205.0
2024-02-08 14:30:00,46.43,46.44,46.39,46.44,32770.0,45.2786,45.2884,45.2396,45.2884,32770.0
2024-02-08 14:40:00,46.44,46.52,46.43,46.46,62230.0,45.2884,45.3664,45.2786,45.3079,62230.0
2024-02-08 14:50:00,46.46,46.55,46.45,46.55,92490.0,45.3079,45.3956,45.2981,45.3956,92490.0
2024-02-08 15:00:00,46.56,46.6,46.48,46.48,76870.0,45.4054,45.4444,45.3274,45.3274,76870.0
2024-02-08 15:10:00,46.5,46.56,46.46,46.52,37455.0,45.3469,45.4054,45.3079,45.3664,37455.0
2024-02-08 15:20:00,46.52,46.53,46.45,46.47,75860.0,45.3664,45.3761,45.2981,45.3176,75860.0
2024-02-08 15:30:00,46.46,46.46,46.35,46.37,104785.0,45.3079,45.3079,45.2006,45.2201,104785.0
2024-02-08 15:40:00,46.38,46.4,46.34,46.35,63720.0,45.2299,45.2494,45.1909,45.2006,63720.0
2024-02-08 15:50:00,46.35,46.41,46.27,46.38,294085.0,45.2006,45.2591,45.1226,45.2299,294085.0
2024-02-09 09:30:00,46.44,46.54,46.27,46.36,106085.0,45.2884,45.3859,45.1226,45.2104,106085.0
2024-02-09 09:40:00,46.38,46.44,46.27,46.29,32975.0,45.2299,45.2884,45.1226,45.1421,32975.0
2024-02-09 09:50:00,46.3,46.46,46.27,46.42,32815.0,45.1518,45.3079,45.1226,45.2689,32815.0
2024-02-09 10:00:00,46.43,46.56,46.41,46.54,83570.0,45.2786,45.4054,45.2591,45.3859,83570.0
2024-02-09 10:10:00,46.55,46.6,46.54,46.58,30290.0,45.3956,45.4444,45.3859,45.4249,30290.0
2024-02-09 10:20:00,46.57,46.59,46.51,46.57,32845.0,45.4151,45.4347,45.3566,45.4151,32845.0
2024-02-09 10:30:00,46.56,46.67,46.54,46.62,92605.0,45.4054,45.5127,45.3859,45.4639,92605.0
2024-02-09 10:40:00,46.61,46.64,46.58,46.61,40460.0,45.4542,45.4834,45.4249,45.4542,40460.0
2024-02-09 10:50:00,46.62,46.62,46.47,46.56,78970.0,45.4639,45.4639,45.3176,45.4054,78970.0
2024-02-09 11:00:00,46.56,46.63,46.55,46.55,78390.0,45.4054,45.4737,45.3956,45.3956,78390.0
2024-02-09 11:10:00,46.57,46.6,46.55,46.57,93045.0,45.4151,45.4444,45.3956,45.4151,93045.0
2024-02-09 11:20:00,46.56,46.56,46.46,46.56,152275.0,45.4054,45.4054,45.3079,45.4054,152275.0
2024-02-09 11:30:00,46.55,46.59,46.53,46.56,39070.0,45.3956,45.4347,45.3761,45.4054,39070.0
2024-02-09 11:40:00,46.57,46.63,46.55,46.62,38445.0,45.4151,45.4737,45.3956,45.4639,38445.0
2024-02-09 11:50:00,46.63,46.67,46.62,46.64,10805.0,45.4737,45.5127,45.4639,45.4834,10805.0
2024-02-09 12:00:00,46.64,46.69,46.62,46.68,16620.0,45.4834,45.5322,45.4639,45.5224,16620.0
2024-02-09 12:10:00,46.69,46.7,46.65,46.69,14530.0,45.5322,45.5419,45.4932,45.5322,14530.0
2024-02-09 12:20:00,46.68,46.76,46.68,46.75,17480.0,45.5224,45.6004,45.5224,45.5907,17480.0
2024-02-09 12:30:00,46.78,46.81,46.69,46.73,48025.0,45.6199,45.6492,45.5322,45.5712,48025.0
2024-02-09 12:40:00,46.73,46.82,46.72,46.78,82965.0,45.5712,45.6589,45.5614,45.6199,82965.0
2024-02-09 12:50:00,46.76,46.8,46.75,46.8,13000.0,45.6004,45.6394,45.5907,45.6394,13000.0
2024-02-09 13:00:00,46.79,46.83,46.79,46.81,27260.0,45.6297,45.6687,45.6297,45.6492,27260.0
2024-02-09 13:10:00,46.82,46.84,46.79,46.81,27605.0,45.6589,45.6785,45.6297,45.6492,27605.0
2024-02-09 13:20:00,46.8,46.82,46.74,46.76,34410.0,45.6394,45.6589,45.5809,45.6004,34410.0
2024-02-09 13:30:00,46.77,46.87,46.74,46.79,85175.0,45.6102,45.7077,45.5809,45.6297,85175.0
2024-02-09 13:40:00,46.78,46.82,46.76,46.8,35470.0,45.6199,45.6589,45.6004,45.6394,35470.0
2024-02-09 13:50:00,46.79,46.85,46.78,46.85,44155.0,45.6297,45.6882,45.6199,45.6882,44155.0
2024-02-09 14:00:00,46.87,46.95,46.86,46.92,39680.0,45.7077,45.7857,45.698,45.7565,39680.0
2024-02-09 14:10:00,46.93,47.0,46.93,46.98,66750.0,45.7662,45.8345,45.7662,45.815,66750.0
2024-02-09 14:20:00,46.97,46.99,46.93,46.96,38435.0,45.8052,45.8247,45.7662,45.7955,38435.0
2024-02-09 14:30:00,46.94,46.96,46.92,46.96,18990.0,45.776,45.7955,45.7565,45.7955,18990.0
2024-02-09 14:40:00,46.97,46.98,46.91,46.91,39900.0,45.8052,45.815,45.7467,45.7467,39900.0
2024-02-09 14:50:00,46.92,46.92,46.89,46.92,20110.0,45.7565,45.7565,45.7272,45.7565,20110.0
2024-02-09 15:00:00,46.92,46.93,46.88,46.9,31155.0,45.7565,45.7662,45.7175,45.737,31155.0
2024-02-09 15:10:00,46.91,46.96,46.89,46.96,62380.0,45.7467,45.7955,45.7272,45.7955,62380.0
2024-02-09 15:20:00,46.96,46.99,46.93,46.98,87295.0,45.7955,45.8247,45.7662,45.815,87295.0
2024-02-09 15:30:00,46.98,46.98,46.91,46.92,82280.0,45.815,45.815,45.7467,45.7565,82280.0
2024-02-09 15:40:00,46.92,46.97,46.89,46.96,123690.0,45.7565,45.8052,45.7272,45.7955,123690.0
2024-02-09 15:50:00,46.96,47.04,46.95,47.02,490805.0,45.7955,45.8735,45.7857,45.854,490805.0
2024-02-12 09:30:00,47.2,47.25,46.95,47.05,124595.0,46.0295,46.0783,45.7857,45.8832,124595.0
2024-02-12 09:40:00,47.06,47.06,46.89,46.96,65530.0,45.893,45.893,45.7272,45.7955,65530.0
2024-02-12 09:50:00,46.97,47.06,46.9,47.0,70425.0,45.8052,45.893,45.737,45.8345,70425.0
2024-02-12 10:00:00,47.03,47.1,46.97,47.1,32465.0,45.8637,45.932,45.8052,45.932,32465.0
2024-02-12 10:10:00,47.13,47.13,47.03,47.09,78075.0,45.9613,45.9613,45.8637,45.9223,78075.0
2024-02-12 10:20:00,47.11,47.28,47.11,47.28,42105.0,45.9418,46.1075,45.9418,46.1075,42105.0
2024-02-12 10:30:00,47.28,47.32,47.24,47.27,26385.0,46.1075,46.1466,46.0685,46.0978,26385.0
2024-02-12 10:40:00,47.25,47.32,47.25,47.3,39075.0,46.0783,46.1466,46.0783,46.127,39075.0
2024-02-12 10:50:00,47.3,47.4,47.3,47.37,34560.0,46.127,46.2246,46.127,46.1953,34560.0
2024-02-12 11:00:00,47.36,47.46,47.36,47.44,33415.0,46.1856,46.2831,46.1856,46.2636,33415.0
2024-02-12 11:10:00,47.44,47.46,47.4,47.42,30575.0,46.2636,46.2831,46.2246,46.2441,30575.0
2024-02-12 11:20:00,47.42,47.44,47.35,47.44,35765.0,46.2441,46.2636,46.1758,46.2636,35765.0
2024-02-12 11:30:00,47.45,47.49,47.43,47.45,42220.0,46.2733,46.3123,46.2538,46.2733,42220.0
2024-02-12 11:40:00,47.44,47.46,47.38,47.39,48670.0,46.2636,46.2831,46.2051,46.2148,48670.0
2024-02-12 11:50:00,47.38,47.38,47.24,47.25,94495.0,46.2051,46.2051,46.0685,46.0783,94495.0
2024-02-12 12:00:00,47.27,47.28,47.19,47.19,48135.0,46.0978,46.1075,46.0198,46.0198,48135.0
2024-02-12 12:10:00,47.17,47.2,47.06,47.1,64680.0,46.0003,46.0295,45.893,45.932,64680.0
2024-02-12 12:20:00,47.11,47.11,46.92,47.0,123945.0,45.9418,45.9418,45.7565,45.8345,123945.0
2024-02-12 12:30:00,47.0,47.1,47.0,47.09,75690.0,45.8345,45.932,45.8345,45.9223,75690.0
2024-02-12 12:40:00,47.09,47.18,47.09,47.13,47165.0,45.9223,46.01,45.9223,45.9613,47165.0
2024-02-12 12:50:00,47.12,47.22,47.12,47.21,120840.0,45.9515,46.049,45.9515,46.0393,120840.0
2024-02-12 13:00:00,47.2,47.33,47.2,47.33,31705.0,46.0295,46.1563,46.0295,46.1563,31705.0
2024-02-12 13:10:00,47.33,47.35,47.31,47.32,16920.0,46.1563,46.1758,46.1368,46.1466,16920.0
2024-02-12 13:20:00,47.32,47.32,47.21,47.22,18500.0,46.1466,46.1466,46.0393,46.049,18500.0
2024-02-12 13:30:00,47.24,47.35,47.24,47.35,34370.0,46.0685,46.1758,46.0685,46.1758,34370.0
2024-02-12 13:40:00,47.34,47.36,47.28,47.31,34070.0,46.1661,46.1856,46.1075,46.1368,34070.0
2024-02-12 13:50:00,47.32,47.4,47.32,47.39,25760.0,46.1466,46.2246,46.1466,46.2148,25760.0
2024-02-12 14:00:00,47.38,47.46,47.37,47.45,52845.0,46.2051,46.2831,46.1953,46.2733,52845.0
2024-02-12 14:10:00,47.45,47.47,47.32,47.32,63465.0,46.2733,46.2928,46.1466,46.1466,63465.0
2024-02-12 14:20:00,47.32,47.4,47.29,47.39,40950.0,46.1466,46.2246,46.1173,46.2148,40950.0
2024-02-12 14:30:00,47.37,47.42,47.36,47.39,51975.0,46.1953,46.2441,46.1856,46.2148,51975.0
2024-02-12 14:40:00,47.4,47.4,47.36,47.37,105435.0,46.2246,46.2246,46.1856,46.1953,105435.0
2024-02-12 14:50:00,47.36,47.45,47.35,47.42,75715.0,46.1856,46.2733,46.1758,46.2441,75715.0
2024-02-12 15:00:00,47.43,47.44,47.4,47.42,32780.0,46.2538,46.2636,46.2246,46.2441,32780.0
2024-02-12 15:10:00,47.42,47.44,47.39,47.4,111590.0,46.2441,46.2636,46.2148,46.2246,111590.0
2024-02-12 15:20:00,47.38,47.4,47.3,47.3,41225.0,46.2051,46.2246,46.127,46.127,41225.0
2024-02-12 15:30:00,47.29,47.31,47.19,47.2,128935.0,46.1173,46.1368,46.0198,46.0295,128935.0
2024-02-12 15:40:00,47.2,47.27,47.19,47.22,319210.0,46.0295,46.0978,46.0198,46.049,319210.0
2024-02-12 15:50:00,47.24,47.31,47.2,47.24,784675.0,46.0685,46.1368,46.0295,46.0685,784675.0
2024-02-13 09:30:00,46.47,46.5,46.21,46.35,193065.0,45.3176,45.3469,45.0641,45.2006,193065.0
2024-02-13 09:40:00,46.44,46.52,46.38,46.5,90880.0,45.2884,45.3664,45.2299,45.3469,90880.0
2024-02-13 09:50:00,46.52,46.54,46.34,46.36,121200.0,45.3664,45.3859,45.1909,45.2104,121200.0
2024-02-13 10:00:00,46.35,46.35,46.12,46.19,95175.0,45.2006,45.2006,44.9763,45.0446,95175.0
2024-02-13 10:10:00,46.14,46.15,46.06,46.14,134075.0,44.9958,45.0056,44.9178,44.9958,134075.0
2024-02-13 10:20:00,46.15,46.4,46.11,46.36,110155.0,45.0056,45.2494,44.9666,45.2104,110155.0
2024-02-13 10:30:00,46.38,46.48,46.34,46.48,128300.0,45.2299,45.3274,45.1909,45.3274,128300.0
2024-02-13 10:40:00,46.49,46.52,46.43,46.5,15000.0,45.3371,45.3664,45.2786,45.3469,15000.0
2024-02-13 10:50:00,46.46,46.46,46.4,46.42,33445.0,45.3079,45.3079,45.2494,45.2689,33445.0
2024-02-13 11:00:00,46.42,46.62,46.4,46.62,45300.0,45.2689,45.4639,45.2494,45.4639,45300.0
2024-02-13 11:10:00,46.66,46.69,46.61,46.67,12500.0,45.5029,45.5322,45.4542,45.5127,12500.0
2024-02-13 11:20:00,46.69,46.79,46.68,46.77,41125.0,45.5322,45.6297,45.5224,45.6102,41125.0
2024-02-13 11:30:00,46.81,46.87,46.79,46.86,16450.0,45.6492,45.7077,45.6297,45.698,16450.0
2024-02-13 11:40:00,46.87,46.88,46.82,46.84,12520.0,45.7077,45.7175,45.6589,45.6785,12520.0
2024-02-13 11:50:00,46.85,46.85,46.76,46.77,15520.0,45.6882,45.6882,45.6004,45.6102,15520.0
2024-02-13 12:00:00,46.75,46.83,46.72,46.83,40085.0,45.5907,45.6687,45.5614,45.6687,40085.0
2024-02-13 12:10:00,46.83,46.84,46.73,46.82,53060.0,45.6687,45.6785,45.5712,45.6589,53060.0
2024-02-13 12:20:00,46.83,46.87,46.8,46.86,61100.0,45.6687,45.7077,45.6394,45.698,61100.0
2024-02-13 12:30:00,46.86,46.97,46.85,46.93,41215.0,45.698,45.8052,45.6882,45.7662,41215.0
2024-02-13 12:40:00,46.94,46.99,46.92,46.92,75320.0,45.776,45.8247,45.7565,45.7565,75320.0
2024-02-13 12:50:00,46.92,46.96,46.85,46.86,15010.0,45.7565,45.7955,45.6882,45.698,15010.0
2024-02-13 13:00:00,46.86,46.86,46.71,46.8,56715.0,45.698,45.698,45.5517,45.6394,56715.0
2024-02-13 13:10:00,46.8,46.88,46.8,46.86,29545.0,45.6394,45.7175,45.6394,45.698,29545.0
2024-02-13 13:20:00,46.88,46.89,46.84,46.88,36305.0,45.7175,45.7272,45.6785,45.7175,36305.0
2024-02-13 13:30:00,46.87,46.87,46.8,46.84,28115.0,45.7077,45.7077,45.6394,45.6785,28115.0
2024-02-13 13:40:00,46.84,46.88,46.81,46.86,42165.0,45.6785,45.7175,45.6492,45.698,42165.0
2024-02-13 13:50:00,46.87,46.88,46.86,46.87,34125.0,45.7077,45.7175,45.698,45.7077,34125.0
2024-02-13 14:00:00,46.86,46.9,46.84,46.85,68400.0,45.698,45.737,45.6785,45.6882,68400.0
2024-02-13 14:10:00,46.86,46.86,46.75,46.77,74175.0,45.698,45.698,45.5907,45.6102,74175.0
2024-02-13 14:20:00,46.78,46.8,46.75,46.77,79185.0,45.6199,45.6394,45.5907,45.6102,79185.0
2024-02-13 14:30:00,46.76,46.86,46.75,46.86,28575.0,45.6004,45.698,45.5907,45.698,28575.0
2024-02-13 14:40:00,46.88,46.88,46.69,46.69,181255.0,45.7175,45.7175,45.5322,45.5322,181255.0
2024-02-13 14:50:00,46.7,46.7,46.5,46.52,57790.0,45.5419,45.5419,45.3469,45.3664,57790.0
2024-02-13 15:00:00,46.53,46.6,46.5,46.6,73950.0,45.3761,45.4444,45.3469,45.4444,73950.0
2024-02-13 15:10:00,46.6,46.63,46.55,46.56,45565.0,45.4444,45.4737,45.3956,45.4054,45565.0
2024-02-13 15:20:00,46.58,46.62,46.56,46.62,27330.0,45.4249,45.4639,45.4054,45.4639,27330.0
2024-02-13 15:30:00,46.61,46.66,46.58,46.63,50240.0,45.4542,45.5029,45.4249,45.4737,50240.0
2024-02-13 15:40:00,46.62,46.71,46.62,46.68,91760.0,45.4639,45.5517,45.4639,45.5224,91760.0
2024-02-13 15:50:00,46.66,46.69,46.56,46.68,414810.0,45.5029,45.5322,45.4054,45.5224,414810.0
2024-02-14 09:30:00,47.02,47.17,46.58,46.67,90530.0,45.854,46.0003,45.4249,45.5127,90530.0
2024-02-14 09:40:00,46.67,46.75,46.32,46.36,75115.0,45.5127,45.5907,45.1713,45.2104,75115.0
2024-02-14 09:50:00,46.36,46.55,46.25,46.55,79445.0,45.2104,45.3956,45.1031,45.3956,79445.0
2024-02-14 10:00:00,46.57,46.57,46.37,46.42,37775.0,45.4151,45.4151,45.2201,45.2689,37775.0
2024-02-14 10:10:00,46.46,46.58,46.46,46.55,30950.0,45.3079,45.4249,45.3079,45.3956,30950.0
2024-02-14 10:20:00,46.55,46.61,46.47,46.47,57845.0,45.3956,45.4542,45.3176,45.3176,57845.0
2024-02-14 10:30:00,46.5,46.57,46.46,46.54,60535.0,45.3469,45.4151,45.3079,45.3859,60535.0
2024-02-14 10:40:00,46.53,46.53,46.39,46.43,43995.0,45.3761,45.3761,45.2396,45.2786,43995.0
2024-02-14 10:50:00,46.42,46.43,46.25,46.25,66515.0,45.2689,45.2786,45.1031,45.1031,66515.0
2024-02-14 11:00:00,46.23,46.33,46.19,46.28,97085.0,45.0836,45.1811,45.0446,45.1323,97085.0
2024-02-14 11:10:00,46.28,46.37,46.25,46.27,62295.0,45.1323,45.2201,45.1031,45.1226,62295.0
2024-02-14 11:20:00,46.3,46.42,46.23,46.42,47605.0,45.1518,45.2689,45.0836,45.2689,47605.0
2024-02-14 11:30:00,46.43,46.54,46.4,46.54,37500.0,45.2786,45.3859,45.2494,45.3859,37500.0
2024-02-14 11:40:00,46.53,46.53,46.44,46.49,51640.0,45.3761,45.3761,45.2884,45.3371,51640.0
2024-02-14 11:50:00,46.5,46.59,46.49,46.53,28335.0,45.3469,45.4347,45.3371,45.3761,28335.0
2024-02-14 12:00:00,46.54,46.65,46.53,46.65,34095.0,45.3859,45.4932,45.3761,45.4932,34095.0
2024-02-14 12:10:00,46.65,46.75,46.6,46.7,37735.0,45.4932,45.5907,45.4444,45.5419,37735.0
2024-02-14 12:20:00,46.7,46.82,46.7,46.82,48665.0,45.5419,45.6589,45.5419,45.6589,48665.0
2024-02-14 12:30:00,46.83,46.89,46.74,46.82,93875.0,45.6687,45.7272,45.5809,45.6589,93875.0
2024-02-14 12:40:00,46.79,46.8,46.7,46.79,21940.0,45.6297,45.6394,45.5419,45.6297,21940.0
2024-02-14 12:50:00,46.78,46.85,46.76,46.84,23000.0,45.6199,45.6882,45.6004,45.6785,23000.0
2024-02-14 13:00:00,46.83,46.88,46.8,46.84,14320.0,45.6687,45.7175,45.6394,45.6785,14320.0
2024-02-14 13:10:00,46.82,46.85,46.75,46.81,22450.0,45.6589,45.6882,45.5907,45.6492,22450.0
2024-02-14 13:20:00,46.8,46.87,46.76,46.87,22830.0,45.6394,45.7077,45.6004,45.7077,22830.0
2024-02-14 13:30:00,46.89,46.99,46.86,46.98,26310.0,45.7272,45.8247,45.698,45.815,26310.0
2024-02-14 13:40:00,47.0,47.03,46.91,46.99,38010.0,45.8345,45.8637,45.7467,45.8247,38010.0
2024-02-14 13:50:00,46.99,47.01,46.93,46.95,24535.0,45.8247,45.8442,45.7662,45.7857,24535.0
2024-02-14 14:00:00,46.96,46.96,46.82,46.82,26150.0,45.7955,45.7955,45.6589,45.6589,26150.0
2024-02-14 14:10:00,46.84,46.93,46.83,46.92,41865.0,45.6785,45.7662,45.6687,45.7565,41865.0
2024-02-14 14:20:00,46.9,46.92,46.89,46.9,31110.0,45.737,45.7565,45.7272,45.737,31110.0
2024-02-14 14:30:00,46.92,47.0,46.88,46.94,50220.0,45.7565,45.8345,45.7175,45.776,50220.0
2024-02-14 14:40:00,46.95,46.97,46.92,46.94,41530.0,45.7857,45.8052,45.7565,45.776,41530.0
2024-02-14 14:50:00,46.93,46.94,46.89,46.91,48385.0,45.7662,45.776,45.7272,45.7467,48385.0
2024-02-14 15:00:00,46.9,46.96,46.86,46.96,34705.0,45.737,45.7955,45.698,45.7955,34705.0
2024-02-14 15:10:00,46.95,46.99,46.93,46.99,56445.0,45.7857,45.8247,45.7662,45.8247,56445.0
2024-02-14 15:20:00,46.99,47.06,46.97,47.03,68240.0,45.8247,45.893,45.8052,45.8637,68240.0
2024-02-14 15:30:00,47.0,47.02,46.95,47.01,88855.0,45.8345,45.854,45.7857,45.8442,88855.0
2024-02-14 15:40:00,47.01,47.11,47.0,47.07,112130.0,45.8442,45.9418,45.8345,45.9027,112130.0
2024-02-14 15:50:00,47.08,47.14,47.07,47.14,363610.0,45.9125,45.971,45.9027,45.971,363610.0
2024-02-15 09:30:00,47.34,47.6,47.25,47.41,52645.0,46.1661,46.4196,46.0783,46.2343,52645.0
2024-02-15 09:40:00,47.5,47.56,47.42,47.46,85810.0,46.3221,46.3806,46.2441,46.2831,85810.0
2024-02-15 09:50:00,47.51,47.51,47.27,47.27,30250.0,46.3318,46.3318,46.0978,46.0978,30250.0
2024-02-15 10:00:00,47.38,47.5,47.37,47.5,27470.0,46.2051,46.3221,46.1953,46.3221,27470.0
2024-02-15 10:10:00,47.52,47.63,47.52,47.59,32070.0,46.3416,46.4489,46.3416,46.4099,32070.0
2024-02-15 10:20:00,47.59,47.61,47.5,47.52,49840.0,46.4099,46.4294,46.3221,46.3416,49840.0
2024-02-15 10:30:00,47.55,47.68,47.51,47.64,35705.0,46.3708,46.4976,46.3318,46.4586,35705.0
2024-02-15 10:40:00,47.61,47.76,47.61,47.75,58395.0,46.4294,46.5756,46.4294,46.5659,58395.0
2024-02-15 10:50:00,47.75,47.8,47.72,47.77,43830.0,46.5659,46.6146,46.5366,46.5854,43830.0
2024-02-15 11:00:00,47.76,47.77,47.67,47.69,49860.0,46.5756,46.5854,46.4879,46.5074,49860.0
2024-02-15 11:10:00,47.68,47.7,47.59,47.6,24050.0,46.4976,46.5171,46.4099,46.4196,24050.0
2024-02-15 11:20:00,47.58,47.69,47.54,47.69,49590.0,46.4001,46.5074,46.3611,46.5074,49590.0
2024-02-15 11:30:00,47.67,47.67,47.56,47.61,29250.0,46.4879,46.4879,46.3806,46.4294,29250.0
2024-02-15 11:40:00,47.63,47.69,47.62,47.67,9295.0,46.4489,46.5074,46.4391,46.4879,9295.0
2024-02-15 11:50:00,47.66,47.75,47.65,47.75,15500.0,46.4781,46.5659,46.4684,46.5659,15500.0
2024-02-15 12:00:00,47.75,47.82,47.74,47.82,40225.0,46.5659,46.6342,46.5561,46.6342,40225.0
2024-02-15 12:10:00,47.81,47.83,47.77,47.82,21505.0,46.6244,46.6439,46.5854,46.6342,21505.0
2024-02-15 12:20:00,47.81,47.82,47.69,47.7,9500.0,46.6244,46.6342,46.5074,46.5171,9500.0
2024-02-15 12:30:00,47.7,47.72,47.63,47.63,16670.0,46.5171,46.5366,46.4489,46.4489,16670.0
2024-02-15 12:40:00,47.63,47.63,47.58,47.58,8650.0,46.4489,46.4489,46.4001,46.4001,8650.0
2024-02-15 12:50:00,47.56,47.62,47.51,47.51,14015.0,46.3806,46.4391,46.3318,46.3318,14015.0
2024-02-15 13:00:00,47.51,47.56,47.51,47.55,14820.0,46.3318,46.3806,46.3318,46.3708,14820.0
2024-02-15 13:10:00,47.55,47.62,47.54,47.59,24500.0,46.3708,46.4391,46.3611,46.4099,24500.0
2024-02-15 13:20:00,47.6,47.64,47.57,47.63,22560.0,46.4196,46.4586,46.3904,46.4489,22560.0
2024-02-15 13:30:00,47.64,47.64,47.57,47.6,18715.0,46.4586,46.4586,46.3904,46.4196,18715.0
2024-02-15 13:40:00,47.62,47.63,47.58,47.6,56050.0,46.4391,46.4489,46.4001,46.4196,56050.0
2024-02-15 13:50:00,47.59,47.61,47.57,47.6,22330.0,46.4099,46.4294,46.3904,46.4196,22330.0
2024-02-15 14:00:00,47.59,47.63,47.59,47.59,21550.0,46.4099,46.4489,46.4099,46.4099,21550.0
2024-02-15 14:10:00,47.59,47.59,47.55,47.55,15830.0,46.4099,46.4099,46.3708,46.3708,15830.0
2024-02-15 14:20:00,47.54,47.54,47.49,47.53,24645.0,46.3611,46.3611,46.3123,46.3513,24645.0
2024-02-15 14:30:00,47.52,47.55,47.51,47.53,17635.0,46.3416,46.3708,46.3318,46.3513,17635.0
2024-02-15 14:40:00,47.53,47.7,47.53,47.7,31430.0,46.3513,46.5171,46.3513,46.5171,31430.0
2024-02-15 14:50:00,47.71,47.75,47.67,47.67,79895.0,46.5269,46.5659,46.4879,46.4879,79895.0
2024-02-15 15:00:00,47.68,47.68,47.6,47.63,22245.0,46.4976,46.4976,46.4196,46.4489,22245.0
2024-02-15 15:10:00,47.63,47.68,47.6,47.63,75075.0,46.4489,46.4976,46.4196,46.4489,75075.0
2024-02-15 15:20:00,47.63,47.65,47.6,47.63,34075.0,46.4489,46.4684,46.4196,46.4489,34075.0
2024-02-15 15:30:00,47.62,47.65,47.57,47.58,58860.0,46.4391,46.4684,46.3904,46.4001,58860.0
2024-02-15 15:40:00,47.59,47.63,47.56,47.58,88420.0,46.4099,46.4489,46.3806,46.4001,88420.0
2024-02-15 15:50:00,47.57,47.59,47.51,47.54,283600.0,46.3904,46.4099,46.3318,46.3611,283600.0
2024-02-16 09:30:00,47.32,47.38,47.15,47.21,107395.0,46.1466,46.2051,45.9808,46.0393,107395.0
2024-02-16 09:40:00,47.15,47.33,47.15,47.33,20790.0,45.9808,46.1563,45.9808,46.1563,20790.0
2024-02-16 09:50:00,47.3,47.39,47.3,47.33,39000.0,46.127,46.2148,46.127,46.1563,39000.0
2024-02-16 10:00:00,47.33,47.5,47.28,47.48,36345.0,46.1563,46.3221,46.1075,46.3026,36345.0
2024-02-16 10:10:00,47.48,47.65,47.48,47.61,39900.0,46.3026,46.4684,46.3026,46.4294,39900.0
2024-02-16 10:20:00,47.61,47.7,47.57,47.68,31610.0,46.4294,46.5171,46.3904,46.4976,31610.0
2024-02-16 10:30:00,47.69,47.71,47.6,47.61,30625.0,46.5074,46.5269,46.4196,46.4294,30625.0
2024-02-16 10:40:00,47.61,47.61,47.51,47.52,24500.0,46.4294,46.4294,46.3318,46.3416,24500.0
2024-02-16 10:50:00,47.52,47.62,47.52,47.6,51555.0,46.3416,46.4391,46.3416,46.4196,51555.0
2024-02-16 11:00:00,47.62,47.63,47.58,47.59,24965.0,46.4391,46.4489,46.4001,46.4099,24965.0
2024-02-16 11:10:00,47.62,47.65,47.56,47.63,27430.0,46.4391,46.4684,46.3806,46.4489,27430.0
2024-02-16 11:20:00,47.63,47.68,47.61,47.67,56955.0,46.4489,46.4976,46.4294,46.4879,56955.0
2024-02-16 11:30:00,47.69,47.71,47.6,47.6,26960.0,46.5074,46.5269,46.4196,46.4196,26960.0
2024-02-16 11:40:00,47.6,47.67,47.6,47.67,15600.0,46.4196,46.4879,46.4196,46.4879,15600.0
2024-02-16 11:50:00,47.7,47.74,47.68,47.68,13800.0,46.5171,46.5561,46.4976,46.4976,13800.0
2024-02-16 12:00:00,47.68,47.7,47.63,47.64,13540.0,46.4976,46.5171,46.4489,46.4586,13540.0
2024-02-16 12:10:00,47.65,47.65,47.58,47.61,9570.0,46.4684,46.4684,46.4001,46.4294,9570.0
2024-02-16 12:20:00,47.61,47.64,47.58,47.64,30470.0,46.4294,46.4586,46.4001,46.4586,30470.0
2024-02-16 12:30:00,47.65,47.66,47.63,47.64,8940.0,46.4684,46.4781,46.4489,46.4586,8940.0
2024-02-16 12:40:00,47.64,47.64,47.58,47.58,21590.0,46.4586,46.4586,46.4001,46.4001,21590.0
2024-02-16 12:50:00,47.57,47.59,47.56,47.56,8875.0,46.3904,46.4099,46.3806,46.3806,8875.0
2024-02-16 13:00:00,47.56,47.57,47.44,47.44,76000.0,46.3806,46.3904,46.2636,46.2636,76000.0
2024-02-16 13:10:00,47.44,47.47,47.36,47.45,49740.0,46.2636,46.2928,46.1856,46.2733,49740.0
2024-02-16 13:20:00,47.45,47.55,47.44,47.54,11500.0,46.2733,46.3708,46.2636,46.3611,11500.0
2024-02-16 13:30:00,47.54,47.57,47.53,47.53,27260.0,46.3611,46.3904,46.3513,46.3513,27260.0
2024-02-16 13:40:00,47.56,47.57,47.53,47.54,12245.0,46.3806,46.3904,46.3513,46.3611,12245.0
2024-02-16 13:50:00,47.54,47.57,47.53,47.55,27580.0,46.3611,46.3904,46.3513,46.3708,27580.0
2024-02-16 14:00:00,47.55,47.63,47.55,47.63,14710.0,46.3708,46.4489,46.3708,46.4489,14710.0
2024-02-16 14:10:00,47.65,47.65,47.6,47.6,22550.0,46.4684,46.4684,46.4196,46.4196,22550.0
2024-02-16 14:20:00,47.6,47.64,47.58,47.59,22200.0,46.4196,46.4586,46.4001,46.4099,22200.0
2024-02-16 14:30:00,47.6,47.6,47.51,47.53,33400.0,46.4196,46.4196,46.3318,46.3513,33400.0
2024-02-16 14:40:00,47.53,47.53,47.32,47.38,26485.0,46.3513,46.3513,46.1466,46.2051,26485.0
2024-02-16 14:50:00,47.35,47.38,47.31,47.36,49140.0,46.1758,46.2051,46.1368,46.1856,49140.0
2024-02-16 15:00:00,47.38,47.39,47.35,47.38,29915.0,46.2051,46.2148,46.1758,46.2051,29915.0
2024-02-16 15:10:00,47.37,47.44,47.37,47.43,68825.0,46.1953,46.2636,46.1953,46.2538,68825.0
2024-02-16 15:20:00,47.43,47.47,47.4,47.44,38790.0,46.2538,46.2928,46.2246,46.2636,38790.0
2024-02-16 15:30:00,47.44,47.46,47.37,47.38,40445.0,46.2636,46.2831,46.1953,46.2051,40445.0
2024-02-16 15:40:00,47.36,47.37,47.17,47.17,73170.0,46.1856,46.1953,46.0003,46.0003,73170.0
2024-02-16 15:50:00,47.19,47.31,47.16,47.3,315720.0,46.0198,46.1368,45.9905,46.127,315720.0
2024-02-20 09:30:00,47.04,47.35,46.99,47.16,68020.0,45.8735,46.1758,45.8247,45.9905,68020.0
2024-02-20 09:40:00,47.21,47.21,47.08,47.16,52005.0,46.0393,46.0393,45.9125,45.9905,52005.0
2024-02-20 09:50:00,47.18,47.35,47.15,47.3,96540.0,46.01,46.1758,45.9808,46.127,96540.0
2024-02-20 10:00:00,47.3,47.3,47.15,47.26,75110.0,46.127,46.127,45.9808,46.088,75110.0
2024-02-20 10:10:00,47.33,47.35,47.19,47.25,56335.0,46.1563,46.1758,46.0198,46.0783,56335.0
2024-02-20 10:20:00,47.23,47.35,47.18,47.29,53685.0,46.0588,46.1758,46.01,46.1173,53685.0
2024-02-20 10:30:00,47.28,47.32,47.18,47.24,41250.0,46.1075,46.1466,46.01,46.0685,41250.0
2024-02-20 10:40:00,47.23,47.27,47.18,47.2,43105.0,46.0588,46.0978,46.01,46.0295,43105.0
2024-02-20 10:50:00,47.22,47.33,47.21,47.3,39495.0,46.049,46.1563,46.0393,46.127,39495.0
2024-02-20 11:00:00,47.3,47.39,47.29,47.34,31970.0,46.127,46.2148,46.1173,46.1661,31970.0
2024-02-20 11:10:00,47.35,47.39,47.34,47.34,29255.0,46.1758,46.2148,46.1661,46.1661,29255.0
2024-02-20 11:20:00,47.36,47.37,47.29,47.31,32545.0,46.1856,46.1953,46.1173,46.1368,32545.0
2024-02-20 11:30:00,47.31,47.35,47.3,47.32,28465.0,46.1368,46.1758,46.127,46.1466,28465.0
2024-02-20 11:40:00,47.32,47.36,47.3,47.36,11500.0,46.1466,46.1856,46.127,46.1856,11500.0
2024-02-20 11:50:00,47.36,47.4,47.33,47.36,43665.0,46.1856,46.2246,46.1563,46.1856,43665.0
2024-02-20 12:00:00,47.37,47.37,47.25,47.29,28875.0,46.1953,46.1953,46.0783,46.1173,28875.0
2024-02-20 12:10:00,47.29,47.31,47.27,47.29,22690.0,46.1173,46.1368,46.0978,46.1173,22690.0
2024-02-20 12:20:00,47.28,47.29,47.21,47.23,58410.0,46.1075,46.1173,46.0393,46.0588,58410.0
2024-02-20 12:30:00,47.24,47.27,47.18,47.19,37050.0,46.0685,46.0978,46.01,46.0198,37050.0
2024-02-20 12:40:00,47.19,47.31,47.19,47.28,18695.0,46.0198,46.1368,46.0198,46.1075,18695.0
2024-02-20 12:50:00,47.28,47.37,47.28,47.37,8195.0,46.1075,46.1953,46.1075,46.1953,8195.0
2024-02-20 13:00:00,47.37,47.38,47.34,47.38,8230.0,46.1953,46.2051,46.1661,46.2051,8230.0
2024-02-20 13:10:00,47.36,47.38,47.32,47.37,18155.0,46.1856,46.2051,46.1466,46.1953,18155.0
2024-02-20 13:20:00,47.38,47.38,47.3,47.32,10625.0,46.2051,46.2051,46.127,46.1466,10625.0
2024-02-20 13:30:00,47.32,47.33,47.27,47.31,13170.0,46.1466,46.1563,46.0978,46.1368,13170.0
2024-02-20 13:40:00,47.32,47.35,47.31,47.35,12160.0,46.1466,46.1758,46.1368,46.1758,12160.0
2024-02-20 13:50:00,47.35,47.38,47.32,47.35,28405.0,46.1758,46.2051,46.1466,46.1758,28405.0
2024-02-20 14:00:00,47.37,47.37,47.29,47.33,20180.0,46.1953,46.1953,46.1173,46.1563,20180.0
2024-02-20 14:10:00,47.33,47.4,47.31,47.4,20950.0,46.1563,46.2246,46.1368,46.2246,20950.0
2024-02-20 14:20:00,47.4,47.42,47.37,47.39,61960.0,46.2246,46.2441,46.1953,46.2148,61960.0
2024-02-20 14:30:00,47.38,47.4,47.37,47.38,10020.0,46.2051,46.2246,46.1953,46.2051,10020.0
2024-02-20 14:40:00,47.39,47.46,47.39,47.43,26500.0,46.2148,46.2831,46.2148,46.2538,26500.0
2024-02-20 14:50:00,47.44,47.49,47.41,47.47,68505.0,46.2636,46.3123,46.2343,46.2928,68505.0
2024-02-20 15:00:00,47.44,47.44,47.38,47.38,15525.0,46.2636,46.2636,46.2051,46.2051,15525.0
2024-02-20 15:10:00,47.38,47.41,47.37,47.38,21575.0,46.2051,46.2343,46.1953,46.2051,21575.0
2024-02-20 15:20:00,47.39,47.44,47.38,47.42,24415.0,46.2148,46.2636,46.2051,46.2441,24415.0
2024-02-20 15:30:00,47.42,47.43,47.24,47.25,48500.0,46.2441,46.2538,46.0685,46.0783,48500.0
2024-02-20 15:40:00,47.26,47.31,47.26,47.28,57100.0,46.088,46.1368,46.088,46.1075,57100.0
2024-02-20 15:50:00,47.27,47.33,47.2,47.29,296025.0,46.0978,46.1563,46.0295,46.1173,296025.0
2024-02-21 09:30:00,47.36,47.36,46.98,47.09,46770.0,46.1856,46.1856,45.815,45.9223,46770.0
2024-02-21 09:40:00,47.14,47.23,47.14,47.15,6015.0,45.971,46.0588,45.971,45.9808,6015.0
2024-02-21 09:50:00,47.22,47.23,47.0,47.03,15110.0,46.049,46.0588,45.8345,45.8637,15110.0
2024-02-21 10:00:00,47.05,47.19,47.0,47.18,31285.0,45.8832,46.0198,45.8345,46.01,31285.0
2024-02-21 10:10:00,47.19,47.2,47.09,47.11,23960.0,46.0198,46.0295,45.9223,45.9418,23960.0
2024-02-21 10:20:00,47.16,47.16,47.04,47.06,12505.0,45.9905,45.9905,45.8735,45.893,12505.0
2024-02-21 10:30:00,47.06,47.07,46.99,47.04,20065.0,45.893,45.9027,45.8247,45.8735,20065.0
2024-02-21 10:40:00,47.06,47.13,47.01,47.12,41390.0,45.893,45.9613,45.8442,45.9515,41390.0
2024-02-21 10:50:00,47.11,47.12,47.07,47.07,20510.0,45.9418,45.9515,45.9027,45.9027,20510.0
2024-02-21 11:00:00,47.06,47.13,47.06,47.12,15860.0,45.893,45.9613,45.893,45.9515,15860.0
2024-02-21 11:10:00,47.13,47.16,47.13,47.16,17925.0,45.9613,45.9905,45.9613,45.9905,17925.0
2024-02-21 11:20:00,47.17,47.18,47.12,47.13,23730.0,46.0003,46.01,45.9515,45.9613,23730.0
2024-02-21 11:30:00,47.13,47.13,47.0,47.03,46615.0,45.9613,45.9613,45.8345,45.8637,46615.0
2024-02-21 11:40:00,47.04,47.06,46.96,47.0,53515.0,45.8735,45.893,45.7955,45.8345,53515.0
2024-02-21 11:50:00,46.98,47.0,46.92,46.99,43775.0,45.815,45.8345,45.7565,45.8247,43775.0
2024-02-21 12:00:00,47.0,47.01,46.87,46.9,38140.0,45.8345,45.8442,45.7077,45.737,38140.0
2024-02-21 12:10:00,46.89,46.95,46.86,46.94,30470.0,45.7272,45.7857,45.698,45.776,30470.0
2024-02-21 12:20:00,46.94,46.99,46.93,46.97,34125.0,45.776,45.8247,45.7662,45.8052,34125.0
2024-02-21 12:30:00,46.96,47.0,46.92,47.0,16380.0,45.7955,45.8345,45.7565,45.8345,16380.0
2024-02-21 12:40:00,47.02,47.05,46.99,47.05,29125.0,45.854,45.8832,45.8247,45.8832,29125.0
2024-02-21 12:50:00,47.06,47.1,47.05,47.1,9595.0,45.893,45.932,45.8832,45.932,9595.0
2024-02-21 13:00:00,47.12,47.13,47.0,47.03,24630.0,45.9515,45.9613,45.8345,45.8637,24630.0
2024-02-21 13:10:00,47.04,47.08,47.03,47.03,24625.0,45.8735,45.9125,45.8637,45.8637,24625.0
2024-02-21 13:20:00,47.03,47.05,47.02,47.04,6400.0,45.8637,45.8832,45.854,45.8735,6400.0
2024-02-21 13:30:00,47.04,47.04,46.98,47.0,12265.0,45.8735,45.8735,45.815,45.8345,12265.0
2024-02-21 13:40:00,47.0,47.0,46.98,47.0,7750.0,45.8345,45.8345,45.815,45.8345,7750.0
2024-02-21 13:50:00,46.99,47.03,46.98,47.02,23175.0,45.8247,45.8637,45.815,45.854,23175.0
2024-02-21 14:00:00,47.0,47.07,46.98,47.05,15530.0,45.8345,45.9027,45.815,45.8832,15530.0
2024-02-21 14:10:00,47.05,47.05,46.9,46.91,37985.0,45.8832,45.8832,45.737,45.7467,37985.0
2024-02-21 14:20:00,46.91,46.92,46.85,46.87,21210.0,45.7467,45.7565,45.6882,45.7077,21210.0
2024-02-21 14:30:00,46.88,46.88,46.78,46.8,29320.0,45.7175,45.7175,45.6199,45.6394,29320.0
2024-02-21 14:40:00,46.81,46.83,46.79,46.83,15805.0,45.6492,45.6687,45.6297,45.6687,15805.0
2024-02-21 14:50:00,46.84,46.86,46.83,46.84,6840.0,45.6785,45.698,45.6687,45.6785,6840.0
2024-02-21 15:00:00,46.84,46.86,46.81,46.82,23255.0,45.6785,45.698,45.6492,45.6589,23255.0
2024-02-21 15:10:00,46.82,46.84,46.79,46.84,22410.0,45.6589,45.6785,45.6297,45.6785,22410.0
2024-02-21 15:20:00,46.82,46.84,46.76,46.83,19770.0,45.6589,45.6785,45.6004,45.6687,19770.0
2024-02-21 15:30:00,46.84,46.94,46.84,46.92,24925.0,45.6785,45.776,45.6785,45.7565,24925.0
2024-02-21 15:40:00,46.95,47.0,46.94,46.97,58685.0,45.7857,45.8345,45.776,45.8052,58685.0
2024-02-21 15:50:00,46.97,47.11,46.97,47.08,137845.0,45.8052,45.9418,45.8052,45.9125,137845.0
2024-02-22 09:30:00,47.07,47.24,46.9,46.99,162225.0,45.9027,46.0685,45.737,45.8247,162225.0
2024-02-22 09:40:00,46.9,47.14,46.9,47.09,37545.0,45.737,45.971,45.737,45.9223,37545.0
2024-02-22 09:50:00,47.06,47.21,47.05,47.17,120690.0,45.893,46.0393,45.8832,46.0003,120690.0
2024-02-22 10:00:00,47.17,47.17,47.04,47.04,19645.0,46.0003,46.0003,45.8735,45.8735,19645.0
2024-02-22 10:10:00,47.0,47.11,47.0,47.1,29730.0,45.8345,45.9418,45.8345,45.932,29730.0
2024-02-22 10:20:00,47.1,47.13,47.02,47.07,64335.0,45.932,45.9613,45.854,45.9027,64335.0
2024-02-22 10:30:00,47.05,47.15,47.05,47.13,44150.0,45.8832,45.9808,45.8832,45.9613,44150.0
2024-02-22 10:40:00,47.18,47.2,47.1,47.1,17825.0,46.01,46.0295,45.932,45.932,17825.0
2024-02-22 10:50:00,47.15,47.23,47.12,47.23,13955.0,45.9808,46.0588,45.9515,46.0588,13955.0
2024-02-22 11:00:00,47.23,47.3,47.21,47.21,33480.0,46.0588,46.127,46.0393,46.0393,33480.0
2024-02-22 11:10:00,47.26,47.36,47.26,47.29,24070.0,46.088,46.1856,46.088,46.1173,24070.0
2024-02-22 11:20:00,47.27,47.29,47.2,47.26,40700.0,46.0978,46.1173,46.0295,46.088,40700.0
2024-02-22 11:30:00,47.27,47.33,47.26,47.33,16525.0,46.0978,46.1563,46.088,46.1563,16525.0
2024-02-22 11:40:00,47.27,47.35,47.25,47.27,13395.0,46.0978,46.1758,46.0783,46.0978,13395.0
2024-02-22 11:50:00,47.29,47.29,47.22,47.23,12245.0,46.1173,46.1173,46.049,46.0588,12245.0
2024-02-22 12:00:00,47.19,47.22,47.18,47.22,12385.0,46.0198,46.049,46.01,46.049,12385.0
2024-02-22 12:10:00,47.2,47.35,47.2,47.35,68555.0,46.0295,46.1758,46.0295,46.1758,68555.0
2024-02-22 12:20:00,47.34,47.46,47.34,47.41,33465.0,46.1661,46.2831,46.1661,46.2343,33465.0
2024-02-22 12:30:00,47.42,47.46,47.39,47.46,16060.0,46.2441,46.2831,46.2148,46.2831,16060.0
2024-02-22 12:40:00,47.46,47.51,47.45,47.46,9490.0,46.2831,46.3318,46.2733,46.2831,9490.0
2024-02-22 12:50:00,47.48,47.51,47.47,47.47,22635.0,46.3026,46.3318,46.2928,46.2928,22635.0
2024-02-22 13:00:00,47.45,47.51,47.43,47.47,15595.0,46.2733,46.3318,46.2538,46.2928,15595.0
2024-02-22 13:10:00,47.45,47.51,47.44,47.47,20120.0,46.2733,46.3318,46.2636,46.2928,20120.0
2024-02-22 13:20:00,47.48,47.59,47.48,47.56,17840.0,46.3026,46.4099,46.3026,46.3806,17840.0
2024-02-22 13:30:00,47.57,47.6,47.56,47.6,16890.0,46.3904,46.4196,46.3806,46.4196,16890.0
2024-02-22 13:40:00,47.62,47.64,47.6,47.64,15500.0,46.4391,46.4586,46.4196,46.4586,15500.0
2024-02-22 13:50:00,47.63,47.64,47.61,47.64,12500.0,46.4489,46.4586,46.4294,46.4586,12500.0
2024-02-22 14:00:00,47.64,47.68,47.64,47.66,17535.0,46.4586,46.4976,46.4586,46.4781,17535.0
2024-02-22 14:10:00,47.65,47.76,47.63,47.76,54100.0,46.4684,46.5756,46.4489,46.5756,54100.0
2024-02-22 14:20:00,47.76,47.79,47.74,47.76,27025.0,46.5756,46.6049,46.5561,46.5756,27025.0
2024-02-22 14:30:00,47.77,47.77,47.54,47.55,134000.0,46.5854,46.5854,46.3611,46.3708,134000.0
2024-02-22 14:40:00,47.54,47.64,47.52,47.63,19025.0,46.3611,46.4586,46.3416,46.4489,19025.0
2024-02-22 14:50:00,47.62,47.67,47.59,47.61,125360.0,46.4391,46.4879,46.4099,46.4294,125360.0
2024-02-22 15:00:00,47.62,47.74,47.62,47.72,401475.0,46.4391,46.5561,46.4391,46.5366,401475.0
2024-02-22 15:10:00,47.72,47.74,47.68,47.73,56975.0,46.5366,46.5561,46.4976,46.5464,56975.0
2024-02-22 15:20:00,47.72,47.83,47.72,47.78,36450.0,46.5366,46.6439,46.5366,46.5951,36450.0
2024-02-22 15:30:00,47.78,47.8,47.72,47.78,42850.0,46.5951,46.6146,46.5366,46.5951,42850.0
2024-02-22 15:40:00,47.8,47.86,47.76,47.86,84475.0,46.6146,46.6732,46.5756,46.6732,84475.0
2024-02-22 15:50:00,47.85,48.0,47.81,47.94,711820.0,46.6634,46.8097,46.6244,46.7512,711820.0
2024-02-23 09:30:00,47.9,48.0,47.83,47.88,54650.0,46.9236,47.0215,46.855,46.904,54650.0
2024-02-23 09:40:00,47.91,48.09,47.91,48.08,35530.0,46.9334,47.1097,46.9334,47.0999,35530.0
2024-02-23 09:50:00,48.04,48.17,47.95,48.16,75435.0,47.0607,47.1881,46.9725,47.1783,75435.0
2024-02-23 10:00:00,48.13,48.31,48.05,48.28,44175.0,47.1489,47.3252,47.0705,47.2958,44175.0
2024-02-23 10:10:00,48.28,48.31,48.17,48.24,42380.0,47.2958,47.3252,47.1881,47.2566,42380.0
2024-02-23 10:20:00,48.23,48.32,48.22,48.28,23515.0,47.2468,47.335,47.237,47.2958,23515.0
2024-02-23 10:30:00,48.27,48.32,48.24,48.29,22975.0,47.286,47.335,47.2566,47.3056,22975.0
2024-02-23 10:40:00,48.29,48.38,48.27,48.32,167370.0,47.3056,47.3938,47.286,47.335,167370.0
2024-02-23 10:50:00,48.3,48.45,48.3,48.42,347100.0,47.3154,47.4623,47.3154,47.433,347100.0
2024-02-23 11:00:00,48.43,48.43,48.34,48.35,56345.0,47.4428,47.4428,47.3546,47.3644,56345.0
2024-02-23 11:10:00,48.34,48.41,48.29,48.39,35100.0,47.3546,47.4232,47.3056,47.4036,35100.0
2024-02-23 11:20:00,48.38,48.44,48.37,48.43,24855.0,47.3938,47.4526,47.384,47.4428,24855.0
2024-02-23 11:30:00,48.45,48.45,48.39,48.41,11000.0,47.4623,47.4623,47.4036,47.4232,11000.0
2024-02-23 11:40:00,48.43,48.44,48.34,48.37,22575.0,47.4428,47.4526,47.3546,47.384,22575.0
2024-02-23 11:50:00,48.37,48.37,48.32,48.33,20920.0,47.384,47.384,47.335,47.3448,20920.0
2024-02-23 12:00:00,48.34,48.41,48.34,48.41,11500.0,47.3546,47.4232,47.3546,47.4232,11500.0
2024-02-23 12:10:00,48.4,48.5,48.4,48.49,34235.0,47.4134,47.5113,47.4134,47.5015,34235.0
2024-02-23 12:20:00,48.5,48.52,48.44,48.45,18910.0,47.5113,47.5309,47.4526,47.4623,18910.0
2024-02-23 12:30:00,48.45,48.45,48.38,48.39,19850.0,47.4623,47.4623,47.3938,47.4036,19850.0
2024-02-23 12:40:00,48.4,48.44,48.36,48.43,22100.0,47.4134,47.4526,47.3742,47.4428,22100.0
2024-02-23 12:50:00,48.41,48.43,48.4,48.42,20995.0,47.4232,47.4428,47.4134,47.433,20995.0
2024-02-23 13:00:00,48.41,48.45,48.38,48.38,26720.0,47.4232,47.4623,47.3938,47.3938,26720.0
2024-02-23 13:10:00,48.39,48.42,48.39,48.42,16600.0,47.4036,47.433,47.4036,47.433,16600.0
2024-02-23 13:20:00,48.41,48.44,48.4,48.4,43355.0,47.4232,47.4526,47.4134,47.4134,43355.0
2024-02-23 13:30:00,48.41,48.45,48.39,48.41,29095.0,47.4232,47.4623,47.4036,47.4232,29095.0
2024-02-23 13:40:00,48.37,48.4,48.35,48.38,65900.0,47.384,47.4134,47.3644,47.3938,65900.0
2024-02-23 13:50:00,48.38,48.4,48.36,48.4,28675.0,47.3938,47.4134,47.3742,47.4134,28675.0
2024-02-23 14:00:00,48.4,48.43,48.34,48.42,608650.0,47.4134,47.4428,47.3546,47.433,608650.0
2024-02-23 14:10:00,48.42,48.47,48.41,48.44,156250.0,47.433,47.4819,47.4232,47.4526,156250.0
2024-02-23 14:20:00,48.45,48.45,48.4,48.44,17135.0,47.4623,47.4623,47.4134,47.4526,17135.0
2024-02-23 14:30:00,48.44,48.5,48.43,48.48,21120.0,47.4526,47.5113,47.4428,47.4917,21120.0
2024-02-23 14:40:00,48.46,48.51,48.44,48.51,34260.0,47.4721,47.5211,47.4526,47.5211,34260.0
2024-02-23 14:50:00,48.49,48.57,48.49,48.56,54640.0,47.5015,47.5799,47.5015,47.5701,54640.0
2024-02-23 15:00:00,48.56,48.59,48.51,48.52,38600.0,47.5701,47.5995,47.5211,47.5309,38600.0
2024-02-23 15:10:00,48.5,48.55,48.5,48.53,23745.0,47.5113,47.5603,47.5113,47.5407,23745.0
2024-02-23 15:20:00,48.51,48.52,48.46,48.47,28650.0,47.5211,47.5309,47.4721,47.4819,28650.0
2024-02-23 15:30:00,48.46,48.59,48.46,48.55,37930.0,47.4721,47.5995,47.4721,47.5603,37930.0
2024-02-23 15:40:00,48.55,48.66,48.54,48.64,94915.0,47.5603,47.6681,47.5505,47.6485,94915.0
2024-02-23 15:50:00,48.65,48.7,48.57,48.59,480155.0,47.6583,47.7073,47.5799,47.5995,480155.0
2024-02-26 09:30:00,48.54,48.86,48.47,48.86,71220.0,47.5505,47.864,47.4819,47.864,71220.0
2024-02-26 09:40:00,48.86,48.98,48.82,48.93,64945.0,47.864,47.9815,47.8248,47.9326,64945.0
2024-02-26 09:50:00,48.87,48.96,48.77,48.83,101800.0,47.8738,47.962,47.7758,47.8346,101800.0
2024-02-26 10:00:00,48.88,48.88,48.7,48.77,60210.0,47.8836,47.8836,47.7073,47.7758,60210.0
2024-02-26 10:10:00,48.8,48.9,48.8,48.87,67320.0,47.8052,47.9032,47.8052,47.8738,67320.0
2024-02-26 10:20:00,48.85,48.97,48.85,48.94,34330.0,47.8542,47.9717,47.8542,47.9424,34330.0
2024-02-26 10:30:00,48.94,49.15,48.94,49.12,88760.0,47.9424,48.1481,47.9424,48.1187,88760.0
2024-02-26 10:40:00,49.14,49.14,49.03,49.05,57745.0,48.1383,48.1383,48.0305,48.0501,57745.0
2024-02-26 10:50:00,49.05,49.17,49.05,49.12,95635.0,48.0501,48.1677,48.0501,48.1187,95635.0
2024-02-26 11:00:00,49.12,49.27,49.12,49.23,333970.0,48.1187,48.2656,48.1187,48.2264,333970.0
2024-02-26 11:10:00,49.23,49.35,49.2,49.34,59780.0,48.2264,48.344,48.1971,48.3342,59780.0
2024-02-26 11:20:00,49.32,49.35,49.16,49.18,1157745.0,48.3146,48.344,48.1579,48.1775,1157745.0
2024-02-26 11:30:00,49.16,49.17,48.91,49.03,172020.0,48.1579,48.1677,47.913,48.0305,172020.0
2024-02-26 11:40:00,49.03,49.09,48.93,48.95,75815.0,48.0305,48.0893,47.9326,47.9522,75815.0
2024-02-26 11:50:00,48.97,49.1,48.93,49.03,92085.0,47.9717,48.0991,47.9326,48.0305,92085.0
2024-02-26 12:00:00,49.03,49.12,48.95,49.1,37855.0,48.0305,48.1187,47.9522,48.0991,37855.0
2024-02-26 12:10:00,49.09,49.1,48.92,48.94,26000.0,48.0893,48.0991,47.9228,47.9424,26000.0
2024-02-26 12:20:00,48.95,49.04,48.94,49.04,35015.0,47.9522,48.0403,47.9424,48.0403,35015.0
2024-02-26 12:30:00,49.03,49.05,49.0,49.05,51280.0,48.0305,48.0501,48.0011,48.0501,51280.0
2024-02-26 12:40:00,49.05,49.05,48.92,48.94,56585.0,48.0501,48.0501,47.9228,47.9424,56585.0
2024-02-26 12:50:00,48.95,48.98,48.9,48.96,30500.0,47.9522,47.9815,47.9032,47.962,30500.0
2024-02-26 13:00:00,48.97,48.99,48.92,48.92,56965.0,47.9717,47.9913,47.9228,47.9228,56965.0
2024-02-26 13:10:00,48.94,48.94,48.81,48.81,33685.0,47.9424,47.9424,47.815,47.815,33685.0
2024-02-26 13:20:00,48.81,48.89,48.78,48.82,47620.0,47.815,47.8934,47.7856,47.8248,47620.0
2024-02-26 13:30:00,48.79,48.82,48.7,48.77,30890.0,47.7954,47.8248,47.7073,47.7758,30890.0
2024-02-26 13:40:00,48.77,48.86,48.77,48.81,40000.0,47.7758,47.864,47.7758,47.815,40000.0
2024-02-26 13:50:00,48.8,48.85,48.77,48.82,49120.0,47.8052,47.8542,47.7758,47.8248,49120.0
2024-02-26 14:00:00,48.87,48.87,48.75,48.75,106260.0,47.8738,47.8738,47.7562,47.7562,106260.0
2024-02-26 14:10:00,48.76,48.76,48.69,48.69,35250.0,47.766,47.766,47.6975,47.6975,35250.0
2024-02-26 14:20:00,48.7,48.7,48.63,48.64,30490.0,47.7073,47.7073,47.6387,47.6485,30490.0
2024-02-26 14:30:00,48.64,48.69,48.63,48.64,25160.0,47.6485,47.6975,47.6387,47.6485,25160.0
2024-02-26 14:40:00,48.63,48.66,48.58,48.63,40570.0,47.6387,47.6681,47.5897,47.6387,40570.0
2024-02-26 14:50:00,48.64,48.74,48.64,48.7,34095.0,47.6485,47.7464,47.6485,47.7073,34095.0
2024-02-26 15:00:00,48.69,48.72,48.67,48.71,33470.0,47.6975,47.7268,47.6779,47.717,33470.0
2024-02-26 15:10:00,48.71,48.75,48.68,48.7,44635.0,47.717,47.7562,47.6877,47.7073,44635.0
2024-02-26 15:20:00,48.72,48.8,48.69,48.8,84990.0,47.7268,47.8052,47.6975,47.8052,84990.0
2024-02-26 15:30:00,48.8,48.8,48.68,48.73,76110.0,47.8052,47.8052,47.6877,47.7366,76110.0
2024-02-26 15:40:00,48.72,48.8,48.71,48.79,73170.0,47.7268,47.8052,47.717,47.7954,73170.0
2024-02-26 15:50:00,48.79,48.8,48.53,48.53,416415.0,47.7954,47.8052,47.5407,47.5407,416415.0
2024-02-27 09:30:00,48.7,49.11,48.68,49.11,137700.0,47.7073,48.1089,47.6877,48.1089,137700.0
2024-02-27 09:40:00,49.06,49.18,49.01,49.06,47355.0,48.0599,48.1775,48.0109,48.0599,47355.0
2024-02-27 09:50:00,49.11,49.23,49.07,49.14,188325.0,48.1089,48.2264,48.0697,48.1383,188325.0
2024-02-27 10:00:00,49.2,49.24,49.04,49.24,48595.0,48.1971,48.2362,48.0403,48.2362,48595.0
2024-02-27 10:10:00,49.24,49.25,49.19,49.24,13510.0,48.2362,48.246,48.1873,48.2362,13510.0
2024-02-27 10:20:00,49.27,49.31,49.22,49.3,49470.0,48.2656,48.3048,48.2167,48.295,49470.0
2024-02-27 10:30:00,49.31,49.33,49.2,49.3,67405.0,48.3048,48.3244,48.1971,48.295,67405.0
2024-02-27 10:40:00,49.29,49.4,49.26,49.27,137905.0,48.2852,48.393,48.2558,48.2656,137905.0
2024-02-27 10:50:00,49.27,49.3,49.17,49.2,107105.0,48.2656,48.295,48.1677,48.1971,107105.0
2024-02-27 11:00:00,49.2,49.38,49.2,49.35,45175.0,48.1971,48.3734,48.1971,48.344,45175.0
2024-02-27 11:10:00,49.36,49.42,49.31,49.37,157360.0,48.3538,48.4126,48.3048,48.3636,157360.0
2024-02-27 11:20:00,49.38,49.69,49.37,49.69,93190.0,48.3734,48.6771,48.3636,48.6771,93190.0
2024-02-27 11:30:00,49.63,49.71,49.61,49.69,79935.0,48.6183,48.6967,48.5987,48.6771,79935.0
2024-02-27 11:40:00,49.69,49.87,49.67,49.87,112175.0,48.6771,48.8534,48.6575,48.8534,112175.0
2024-02-27 11:50:00,49.86,49.94,49.78,49.85,158460.0,48.8436,48.922,48.7652,48.8338,158460.0
2024-02-27 12:00:00,49.86,49.88,49.82,49.82,77535.0,48.8436,48.8632,48.8044,48.8044,77535.0
2024-02-27 12:10:00,49.82,49.86,49.79,49.86,85605.0,48.8044,48.8436,48.775,48.8436,85605.0
2024-02-27 12:20:00,49.87,49.92,49.86,49.92,34590.0,48.8534,48.9024,48.8436,48.9024,34590.0
2024-02-27 12:30:00,49.92,50.14,49.91,50.12,223040.0,48.9024,49.1179,48.8926,49.0983,223040.0
2024-02-27 12:40:00,50.15,50.2,50.09,50.19,113345.0,49.1277,49.1767,49.0689,49.1669,113345.0
2024-02-27 12:50:00,50.19,50.27,50.06,50.11,149360.0,49.1669,49.2452,49.0395,49.0885,149360.0
2024-02-27 13:00:00,50.1,50.2,50.08,50.19,288385.0,49.0787,49.1767,49.0591,49.1669,288385.0
2024-02-27 13:10:00,50.19,50.24,50.1,50.2,244450.0,49.1669,49.2159,49.0787,49.1767,244450.0
2024-02-27 13:20:00,50.18,50.18,50.07,50.1,56000.0,49.1571,49.1571,49.0493,49.0787,56000.0
2024-02-27 13:30:00,50.1,50.11,50.0,50.09,143220.0,49.0787,49.0885,48.9808,49.0689,143220.0
2024-02-27 13:40:00,50.13,50.13,50.03,50.03,24530.0,49.1081,49.1081,49.0101,49.0101,24530.0
2024-02-27 13:50:00,50.04,50.22,50.03,50.19,145980.0,49.0199,49.1963,49.0101,49.1669,145980.0
2024-02-27 14:00:00,50.2,50.24,50.14,50.22,127025.0,49.1767,49.2159,49.1179,49.1963,127025.0
2024-02-27 14:10:00,50.22,50.24,50.16,50.24,133205.0,49.1963,49.2159,49.1375,49.2159,133205.0
2024-02-27 14:20:00,50.23,50.34,50.23,50.29,96575.0,49.2061,49.3138,49.2061,49.2648,96575.0
2024-02-27 14:30:00,50.28,50.35,50.22,50.26,61190.0,49.255,49.3236,49.1963,49.2355,61190.0
2024-02-27 14:40:00,50.24,50.27,50.22,50.27,72175.0,49.2159,49.2452,49.1963,49.2452,72175.0
2024-02-27 14:50:00,50.27,50.36,50.25,50.34,50890.0,49.2452,49.3334,49.2257,49.3138,50890.0
2024-02-27 15:00:00,50.33,50.43,50.32,50.4,66975.0,49.304,49.402,49.2942,49.3726,66975.0
2024-02-27 15:10:00,50.4,50.53,50.4,50.46,139640.0,49.3726,49.4999,49.3726,49.4314,139640.0
2024-02-27 15:20:00,50.45,50.53,50.41,50.41,87785.0,49.4216,49.4999,49.3824,49.3824,87785.0
2024-02-27 15:30:00,50.42,50.45,50.29,50.3,118850.0,49.3922,49.4216,49.2648,49.2746,118850.0
2024-02-27 15:40:00,50.28,50.34,50.22,50.27,192130.0,49.255,49.3138,49.1963,49.2452,192130.0
2024-02-27 15:50:00,50.28,50.33,50.2,50.22,490875.0,49.255,49.304,49.1767,49.1963,490875.0
2024-02-28 09:30:00,50.0,50.51,50.0,50.24,119860.0,48.9808,49.4804,48.9808,49.2159,119860.0
2024-02-28 09:40:00,50.25,50.31,50.07,50.17,19180.0,49.2257,49.2844,49.0493,49.1473,19180.0
2024-02-28 09:50:00,50.23,50.25,50.1,50.16,71715.0,49.2061,49.2257,49.0787,49.1375,71715.0
2024-02-28 10:00:00,50.22,50.43,50.22,50.4,24535.0,49.1963,49.402,49.1963,49.3726,24535.0
2024-02-28 10:10:00,50.34,50.34,50.25,50.29,20965.0,49.3138,49.3138,49.2257,49.2648,20965.0
2024-02-28 10:20:00,50.28,50.36,50.24,50.26,25665.0,49.255,49.3334,49.2159,49.2355,25665.0
2024-02-28 10:30:00,50.26,50.4,50.24,50.34,34130.0,49.2355,49.3726,49.2159,49.3138,34130.0
2024-02-28 10:40:00,50.36,50.47,50.32,50.32,16005.0,49.3334,49.4412,49.2942,49.2942,16005.0
2024-02-28 10:50:00,50.35,50.36,50.28,50.34,29315.0,49.3236,49.3334,49.255,49.3138,29315.0
2024-02-28 11:00:00,50.31,50.31,50.2,50.2,8610.0,49.2844,49.2844,49.1767,49.1767,8610.0
2024-02-28 11:10:00,50.19,50.26,50.13,50.26,27595.0,49.1669,49.2355,49.1081,49.2355,27595.0
2024-02-28 11:20:00,50.26,50.29,50.21,50.21,21210.0,49.2355,49.2648,49.1865,49.1865,21210.0
2024-02-28 11:30:00,50.21,50.27,50.16,50.27,15375.0,49.1865,49.2452,49.1375,49.2452,15375.0
2024-02-28 11:40:00,50.25,50.3,50.23,50.3,22100.0,49.2257,49.2746,49.2061,49.2746,22100.0
2024-02-28 11:50:00,50.3,50.38,50.29,50.38,51340.0,49.2746,49.353,49.2648,49.353,51340.0
2024-02-28 12:00:00,50.4,50.47,50.37,50.45,43085.0,49.3726,49.4412,49.3432,49.4216,43085.0
2024-02-28 12:10:00,50.46,50.47,50.42,50.45,36555.0,49.4314,49.4412,49.3922,49.4216,36555.0
2024-02-28 12:20:00,50.45,50.48,50.41,50.47,40760.0,49.4216,49.451,49.3824,49.4412,40760.0
2024-02-28 12:30:00,50.46,50.48,50.4,50.4,35660.0,49.4314,49.451,49.3726,49.3726,35660.0
2024-02-28 12:40:00,50.38,50.44,50.38,50.4,24330.0,49.353,49.4118,49.353,49.3726,24330.0
2024-02-28 12:50:00,50.4,50.41,50.37,50.37,40950.0,49.3726,49.3824,49.3432,49.3432,40950.0
2024-02-28 13:00:00,50.37,50.4,50.35,50.37,21260.0,49.3432,49.3726,49.3236,49.3432,21260.0
2024-02-28 13:10:00,50.37,50.47,50.36,50.46,18145.0,49.3432,49.4412,49.3334,49.4314,18145.0
2024-02-28 13:20:00,50.46,50.59,50.46,50.58,34700.0,49.4314,49.5587,49.4314,49.5489,34700.0
2024-02-28 13:30:00,50.59,50.65,50.55,50.56,30145.0,49.5587,49.6175,49.5195,49.5293,30145.0
2024-02-28 13:40:00,50.56,50.61,50.54,50.59,18010.0,49.5293,49.5783,49.5097,49.5587,18010.0
2024-02-28 13:50:00,50.59,50.61,50.56,50.6,26225.0,49.5587,49.5783,49.5293,49.5685,26225.0
2024-02-28 14:00:00,50.58,50.61,50.58,50.58,14645.0,49.5489,49.5783,49.5489,49.5489,14645.0
2024-02-28 14:10:00,50.56,50.56,50.48,50.53,34370.0,49.5293,49.5293,49.451,49.4999,34370.0
2024-02-28 14:20:00,50.53,50.61,50.53,50.61,19275.0,49.4999,49.5783,49.4999,49.5783,19275.0
2024-02-28 14:30:00,50.6,50.62,50.46,50.59,127500.0,49.5685,49.5881,49.4314,49.5587,127500.0
2024-02-28 14:40:00,50.59,50.64,50.54,50.59,15160.0,49.5587,49.6077,49.5097,49.5587,15160.0
2024-02-28 14:50:00,50.59,50.63,50.55,50.6,29465.0,49.5587,49.5979,49.5195,49.5685,29465.0
2024-02-28 15:00:00,50.61,50.69,50.55,50.69,90660.0,49.5783,49.6567,49.5195,49.6567,90660.0
2024-02-28 15:10:00,50.68,50.68,50.59,50.59,28920.0,49.6469,49.6469,49.5587,49.5587,28920.0
2024-02-28 15:20:00,50.59,50.7,50.59,50.7,59705.0,49.5587,49.6665,49.5587,49.6665,59705.0
2024-02-28 15:30:00,50.68,50.7,50.55,50.61,79680.0,49.6469,49.6665,49.5195,49.5783,79680.0
2024-02-28 15:40:00,50.6,50.67,50.59,50.67,46305.0,49.5685,49.6371,49.5587,49.6371,46305.0
2024-02-28 15:50:00,50.67,50.67,50.47,50.5,274890.0,49.6371,49.6371,49.4412,49.4706,274890.0
2024-02-29 09:30:00,50.9,50.99,50.47,50.53,83275.0,49.8624,49.9506,49.4412,49.4999,83275.0
2024-02-29 09:40:00,50.48,50.53,50.42,50.43,26130.0,49.451,49.4999,49.3922,49.402,26130.0
2024-02-29 09:50:00,50.43,50.6,50.4,50.55,65130.0,49.402,49.5685,49.3726,49.5195,65130.0
2024-02-29 10:00:00,50.6,50.66,50.56,50.63,43570.0,49.5685,49.6273,49.5293,49.5979,43570.0
2024-02-29 10:10:00,50.63,50.63,50.41,50.46,79795.0,49.5979,49.5979,49.3824,49.4314,79795.0
2024-02-29 10:20:00,50.46,50.48,50.31,50.36,37565.0,49.4314,49.451,49.2844,49.3334,37565.0
2024-02-29 10:30:00,50.37,50.46,50.32,50.39,36235.0,49.3432,49.4314,49.2942,49.3628,36235.0
2024-02-29 10:40:00,50.42,50.44,50.35,50.43,37380.0,49.3922,49.4118,49.3236,49.402,37380.0
2024-02-29 10:50:00,50.45,50.46,50.27,50.44,57630.0,49.4216,49.4314,49.2452,49.4118,57630.0
2024-02-29 11:00:00,50.46,50.6,50.37,50.57,67210.0,49.4314,49.5685,49.3432,49.5391,67210.0
2024-02-29 11:10:00,50.59,50.92,50.59,50.77,411710.0,49.5587,49.882,49.5587,49.7351,411710.0
2024-02-29 11:20:00,50.79,50.85,50.73,50.75,90660.0,49.7546,49.8134,49.6959,49.7155,90660.0
2024-02-29 11:30:00,50.76,50.78,50.61,50.61,66540.0,49.7253,49.7449,49.5783,49.5783,66540.0
2024-02-29 11:40:00,50.61,50.82,50.6,50.82,20470.0,49.5783,49.784,49.5685,49.784,20470.0
2024-02-29 11:50:00,50.82,50.98,50.8,50.95,33555.0,49.784,49.9408,49.7644,49.9114,33555.0
2024-02-29 12:00:00,50.98,51.13,50.88,50.93,72405.0,49.9408,50.0877,49.8428,49.8918,72405.0
2024-02-29 12:10:00,50.95,50.95,50.79,50.81,18200.0,49.9114,49.9114,49.7546,49.7742,18200.0
2024-02-29 12:20:00,50.82,50.86,50.78,50.78,27955.0,49.784,49.8232,49.7449,49.7449,27955.0
2024-02-29 12:30:00,50.79,50.93,50.77,50.93,31700.0,49.7546,49.8918,49.7351,49.8918,31700.0
2024-02-29 12:40:00,50.96,50.97,50.78,50.84,43335.0,49.9212,49.931,49.7449,49.8036,43335.0
2024-02-29 12:50:00,50.82,50.89,50.82,50.86,13915.0,49.784,49.8526,49.784,49.8232,13915.0
2024-02-29 13:00:00,50.88,50.92,50.87,50.9,18645.0,49.8428,49.882,49.833,49.8624,18645.0
2024-02-29 13:10:00,50.89,50.91,50.87,50.88,10305.0,49.8526,49.8722,49.833,49.8428,10305.0
2024-02-29 13:20:00,50.89,50.94,50.86,50.94,16580.0,49.8526,49.9016,49.8232,49.9016,16580.0
2024-02-29 13:30:00,50.95,50.96,50.91,50.91,10200.0,49.9114,49.9212,49.8722,49.8722,10200.0
2024-02-29 13:40:00,50.92,50.92,50.83,50.87,24045.0,49.882,49.882,49.7938,49.833,24045.0
2024-02-29 13:50:00,50.88,50.9,50.88,50.89,11660.0,49.8428,49.8624,49.8428,49.8526,11660.0
2024-02-29 14:00:00,50.89,51.02,50.87,51.02,35055.0,49.8526,49.98,49.833,49.98,35055.0
2024-02-29 14:10:00,51.0,51.04,50.97,51.02,60155.0,49.9604,49.9996,49.931,49.98,60155.0
2024-02-29 14:20:00,51.01,51.1,50.95,50.97,46395.0,49.9702,50.0583,49.9114,49.931,46395.0
2024-02-29 14:30:00,50.97,51.01,50.92,50.94,73780.0,49.931,49.9702,49.882,49.9016,73780.0
2024-02-29 14:40:00,50.94,50.96,50.82,50.87,51725.0,49.9016,49.9212,49.784,49.833,51725.0
2024-02-29 14:50:00,50.87,50.88,50.74,50.76,29060.0,49.833,49.8428,49.7057,49.7253,29060.0
2024-02-29 15:00:00,50.77,50.79,50.75,50.75,35795.0,49.7351,49.7546,49.7155,49.7155,35795.0
2024-02-29 15:10:00,50.75,50.85,50.73,50.83,22460.0,49.7155,49.8134,49.6959,49.7938,22460.0
2024-02-29 15:20:00,50.82,50.9,50.8,50.87,20010.0,49.784,49.8624,49.7644,49.833,20010.0
2024-02-29 15:30:00,50.87,50.89,50.77,50.79,34020.0,49.833,49.8526,49.7351,49.7546,34020.0
2024-02-29 15:40:00,50.81,50.97,50.81,50.92,104200.0,49.7742,49.931,49.7742,49.882,104200.0
2024-02-29 15:50:00,50.93,50.97,50.81,50.86,523580.0,49.8918,49.931,49.7742,49.8232,523580.0
2024-03-01 09:30:00,50.98,50.98,50.53,50.53,42655.0,49.9408,49.9408,49.4999,49.4999,42655.0
2024-03-01 09:40:00,50.44,50.67,50.44,50.66,21610.0,49.4118,49.6371,49.4118,49.6273,21610.0
2024-03-01 09:50:00,50.63,50.67,50.5,50.54,31930.0,49.5979,49.6371,49.4706,49.5097,31930.0
2024-03-01 10:00:00,50.61,50.7,50.54,50.67,23920.0,49.5783,49.6665,49.5097,49.6371,23920.0
2024-03-01 10:10:00,50.67,50.78,50.64,50.64,28425.0,49.6371,49.7449,49.6077,49.6077,28425.0
2024-03-01 10:20:00,50.58,50.7,50.58,50.65,12545.0,49.5489,49.6665,49.5489,49.6175,12545.0
2024-03-01 10:30:00,50.7,50.74,50.63,50.74,21080.0,49.6665,49.7057,49.5979,49.7057,21080.0
2024-03-01 10:40:00,50.76,50.81,50.71,50.73,32620.0,49.7253,49.7742,49.6763,49.6959,32620.0
2024-03-01 10:50:00,50.74,50.78,50.72,50.78,20600.0,49.7057,49.7449,49.6861,49.7449,20600.0
2024-03-01 11:00:00,50.8,50.81,50.74,50.74,17695.0,49.7644,49.7742,49.7057,49.7057,17695.0
2024-03-01 11:10:00,50.73,50.76,50.59,50.59,52320.0,49.6959,49.7253,49.5587,49.5587,52320.0
2024-03-01 11:20:00,50.6,50.62,50.28,50.35,64100.0,49.5685,49.5881,49.255,49.3236,64100.0
2024-03-01 11:30:00,50.4,50.55,50.38,50.55,18500.0,49.3726,49.5195,49.353,49.5195,18500.0
2024-03-01 11:40:00,50.52,50.58,50.51,50.57,24335.0,49.4902,49.5489,49.4804,49.5391,24335.0
2024-03-01 11:50:00,50.59,50.67,50.56,50.56,24770.0,49.5587,49.6371,49.5293,49.5293,24770.0
2024-03-01 12:00:00,50.57,50.61,50.42,50.44,24155.0,49.5391,49.5783,49.3922,49.4118,24155.0
2024-03-01 12:10:00,50.48,50.52,50.42,50.42,12170.0,49.451,49.4902,49.3922,49.3922,12170.0
2024-03-01 12:20:00,50.46,50.48,50.43,50.48,19360.0,49.4314,49.451,49.402,49.451,19360.0
2024-03-01 12:30:00,50.47,50.54,50.44,50.44,36100.0,49.4412,49.5097,49.4118,49.4118,36100.0
2024-03-01 12:40:00,50.43,50.49,50.4,50.49,22600.0,49.402,49.4608,49.3726,49.4608,22600.0
2024-03-01 12:50:00,50.49,50.49,50.4,50.41,30025.0,49.4608,49.4608,49.3726,49.3824,30025.0
2024-03-01 13:00:00,50.43,50.48,50.4,50.47,25480.0,49.402,49.451,49.3726,49.4412,25480.0
2024-03-01 13:10:00,50.48,50.48,50.41,50.41,12185.0,49.451,49.451,49.3824,49.3824,12185.0
2024-03-01 13:20:00,50.42,50.43,50.35,50.39,29835.0,49.3922,49.402,49.3236,49.3628,29835.0
2024-03-01 13:30:00,50.39,50.39,50.31,50.31,12035.0,49.3628,49.3628,49.2844,49.2844,12035.0
2024-03-01 13:40:00,50.31,50.34,50.25,50.25,19710.0,49.2844,49.3138,49.2257,49.2257,19710.0
2024-03-01 13:50:00,50.23,50.27,50.18,50.2,39790.0,49.2061,49.2452,49.1571,49.1767,39790.0
2024-03-01 14:00:00,50.2,50.23,50.16,50.21,34755.0,49.1767,49.2061,49.1375,49.1865,34755.0
2024-03-01 14:10:00,50.19,50.21,50.1,50.12,29705.0,49.1669,49.1865,49.0787,49.0983,29705.0
2024-03-01 14:20:00,50.09,50.15,50.05,50.1,27230.0,49.0689,49.1277,49.0297,49.0787,27230.0
2024-03-01 14:30:00,50.1,50.19,50.09,50.16,22350.0,49.0787,49.1669,49.0689,49.1375,22350.0
2024-03-01 14:40:00,50.16,50.25,50.16,50.2,23040.0,49.1375,49.2257,49.1375,49.1767,23040.0
2024-03-01 14:50:00,50.22,50.25,50.2,50.24,23700.0,49.1963,49.2257,49.1767,49.2159,23700.0
2024-03-01 15:00:00,50.27,50.35,50.23,50.31,32865.0,49.2452,49.3236,49.2061,49.2844,32865.0
2024-03-01 15:10:00,50.33,50.34,50.28,50.34,33670.0,49.304,49.3138,49.255,49.3138,33670.0
2024-03-01 15:20:00,50.34,50.38,50.31,50.36,29875.0,49.3138,49.353,49.2844,49.3334,29875.0
2024-03-01 15:30:00,50.36,50.4,50.33,50.35,64060.0,49.3334,49.3726,49.304,49.3236,64060.0
2024-03-01 15:40:00,50.35,50.43,50.31,50.4,60090.0,49.3236,49.402,49.2844,49.3726,60090.0
2024-03-01 15:50:00,50.4,50.51,50.37,50.49,227020.0,49.3726,49.4804,49.3432,49.4608,227020.0
2024-03-04 09:30:00,49.95,50.36,49.69,49.97,177320.0,48.9318,49.3334,48.6771,48.9514,177320.0
2024-03-04 09:40:00,49.92,50.05,49.77,49.89,87090.0,48.9024,49.0297,48.7554,48.873,87090.0
2024-03-04 09:50:00,49.99,49.99,49.65,49.79,72985.0,48.971,48.971,48.6379,48.775,72985.0
2024-03-04 10:00:00,49.81,49.98,49.78,49.98,151745.0,48.7946,48.9612,48.7652,48.9612,151745.0
2024-03-04 10:10:00,49.95,50.06,49.91,49.99,33645.0,48.9318,49.0395,48.8926,48.971,33645.0
2024-03-04 10:20:00,50.02,50.15,50.02,50.15,49765.0,49.0003,49.1277,49.0003,49.1277,49765.0
2024-03-04 10:30:00,50.15,50.21,50.1,50.18,37150.0,49.1277,49.1865,49.0787,49.1571,37150.0
2024-03-04 10:40:00,50.22,50.22,50.04,50.07,61345.0,49.1963,49.1963,49.0199,49.0493,61345.0
2024-03-04 10:50:00,50.07,50.24,50.03,50.15,36000.0,49.0493,49.2159,49.0101,49.1277,36000.0
2024-03-04 11:00:00,50.19,50.36,50.12,50.33,23180.0,49.1669,49.3334,49.0983,49.304,23180.0
2024-03-04 11:10:00,50.35,50.44,50.32,50.43,25920.0,49.3236,49.4118,49.2942,49.402,25920.0
2024-03-04 11:20:00,50.43,50.48,50.38,50.47,23685.0,49.402,49.451,49.353,49.4412,23685.0
2024-03-04 11:30:00,50.45,50.52,50.39,50.39,43890.0,49.4216,49.4902,49.3628,49.3628,43890.0
2024-03-04 11:40:00,50.39,50.5,50.39,50.47,32455.0,49.3628,49.4706,49.3628,49.4412,32455.0
2024-03-04 11:50:00,50.47,50.54,50.47,50.54,17195.0,49.4412,49.5097,49.4412,49.5097,17195.0
2024-03-04 12:00:00,50.53,50.56,50.43,50.43,37050.0,49.4999,49.5293,49.402,49.402,37050.0
2024-03-04 12:10:00,50.45,50.52,50.34,50.52,22130.0,49.4216,49.4902,49.3138,49.4902,22130.0
2024-03-04 12:20:00,50.52,50.56,50.49,50.56,32460.0,49.4902,49.5293,49.4608,49.5293,32460.0
2024-03-04 12:30:00,50.56,50.58,50.48,50.5,22440.0,49.5293,49.5489,49.451,49.4706,22440.0
2024-03-04 12:40:00,50.48,50.49,50.42,50.44,13925.0,49.451,49.4608,49.3922,49.4118,13925.0
2024-03-04 12:50:00,50.44,50.46,50.36,50.4,22470.0,49.4118,49.4314,49.3334,49.3726,22470.0
2024-03-04 13:00:00,50.41,50.48,50.36,50.44,16890.0,49.3824,49.451,49.3334,49.4118,16890.0
2024-03-04 13:10:00,50.44,50.49,50.42,50.43,18555.0,49.4118,49.4608,49.3922,49.402,18555.0
2024-03-04 13:20:00,50.43,50.54,50.42,50.52,26670.0,49.402,49.5097,49.3922,49.4902,26670.0
2024-03-04 13:30:00,50.5,50.5,50.43,50.44,16555.0,49.4706,49.4706,49.402,49.4118,16555.0
2024-03-04 13:40:00,50.47,50.49,50.44,50.45,15785.0,49.4412,49.4608,49.4118,49.4216,15785.0
2024-03-04 13:50:00,50.45,50.5,50.45,50.5,18905.0,49.4216,49.4706,49.4216,49.4706,18905.0
2024-03-04 14:00:00,50.5,50.57,50.47,50.56,22195.0,49.4706,49.5391,49.4412,49.5293,22195.0
2024-03-04 14:10:00,50.57,50.59,50.42,50.46,26950.0,49.5391,49.5587,49.3922,49.4314,26950.0
2024-03-04 14:20:00,50.42,50.55,50.41,50.5,24920.0,49.3922,49.5195,49.3824,49.4706,24920.0
2024-03-04 14:30:00,50.49,50.61,50.48,50.61,16080.0,49.4608,49.5783,49.451,49.5783,16080.0
2024-03-04 14:40:00,50.62,50.65,50.55,50.57,22000.0,49.5881,49.6175,49.5195,49.5391,22000.0
2024-03-04 14:50:00,50.58,50.67,50.56,50.64,44290.0,49.5489,49.6371,49.5293,49.6077,44290.0
2024-03-04 15:00:00,50.66,50.66,50.59,50.63,24970.0,49.6273,49.6273,49.5587,49.5979,24970.0
2024-03-04 15:10:00,50.61,50.63,50.55,50.57,40760.0,49.5783,49.5979,49.5195,49.5391,40760.0
2024-03-04 15:20:00,50.55,50.55,50.44,50.45,29025.0,49.5195,49.5195,49.4118,49.4216,29025.0
2024-03-04 15:30:00,50.47,50.52,50.45,50.5,52480.0,49.4412,49.4902,49.4216,49.4706,52480.0
2024-03-04 15:40:00,50.51,50.6,50.44,50.48,68535.0,49.4804,49.5685,49.4118,49.451,68535.0
2024-03-04 15:50:00,50.5,50.66,50.43,50.65,474170.0,49.4706,49.6273,49.402,49.6175,474170.0
2024-03-05 09:30:00,50.49,50.52,50.06,50.13,117870.0,49.4608,49.4902,49.0395,49.1081,117870.0
2024-03-05 09:40:00,50.17,50.41,50.12,50.3,35085.0,49.1473,49.3824,49.0983,49.2746,35085.0
2024-03-05 09:50:00,50.26,50.29,50.08,50.12,121870.0,49.2355,49.2648,49.0591,49.0983,121870.0
2024-03-05 10:00:00,50.11,50.25,49.94,49.94,92620.0,49.0885,49.2257,48.922,48.922,92620.0
2024-03-05 10:10:00,49.95,50.06,49.94,49.95,51895.0,48.9318,49.0395,48.922,48.9318,51895.0
2024-03-05 10:20:00,49.94,50.06,49.81,50.06,155135.0,48.922,49.0395,48.7946,49.0395,155135.0
2024-03-05 10:30:00,50.06,50.18,49.97,50.18,65650.0,49.0395,49.1571,48.9514,49.1571,65650.0
2024-03-05 10:40:00,50.18,50.29,50.12,50.13,48710.0,49.1571,49.2648,49.0983,49.1081,48710.0
2024-03-05 10:50:00,50.15,50.15,50.03,50.11,22520.0,49.1277,49.1277,49.0101,49.0885,22520.0
2024-03-05 11:00:00,50.12,50.12,49.98,49.98,17850.0,49.0983,49.0983,48.9612,48.9612,17850.0
2024-03-05 11:10:00,49.98,50.02,49.86,49.92,42805.0,48.9612,49.0003,48.8436,48.9024,42805.0
2024-03-05 11:20:00,49.89,49.93,49.79,49.91,35345.0,48.873,48.9122,48.775,48.8926,35345.0
2024-03-05 11:30:00,49.95,50.02,49.92,50.02,18250.0,48.9318,49.0003,48.9024,49.0003,18250.0
2024-03-05 11:40:00,49.99,50.02,49.87,49.94,43490.0,48.971,49.0003,48.8534,48.922,43490.0
2024-03-05 11:50:00,49.95,50.07,49.94,50.07,31200.0,48.9318,49.0493,48.922,49.0493,31200.0
2024-03-05 12:00:00,50.08,50.11,50.04,50.06,37485.0,49.0591,49.0885,49.0199,49.0395,37485.0
2024-03-05 12:10:00,50.06,50.2,50.06,50.19,34635.0,49.0395,49.1767,49.0395,49.1669,34635.0
2024-03-05 12:20:00,50.19,50.21,50.13,50.13,21230.0,49.1669,49.1865,49.1081,49.1081,21230.0
2024-03-05 12:30:00,50.14,50.16,50.09,50.09,25630.0,49.1179,49.1375,49.0689,49.0689,25630.0
2024-03-05 12:40:00,50.07,50.1,50.03,50.09,16245.0,49.0493,49.0787,49.0101,49.0689,16245.0
2024-03-05 12:50:00,50.11,50.11,50.02,50.07,15960.0,49.0885,49.0885,49.0003,49.0493,15960.0
2024-03-05 13:00:00,50.06,50.08,50.01,50.08,16435.0,49.0395,49.0591,48.9905,49.0591,16435.0
2024-03-05 13:10:00,50.06,50.07,50.03,50.04,16250.0,49.0395,49.0493,49.0101,49.0199,16250.0
2024-03-05 13:20:00,50.04,50.05,49.94,50.05,17550.0,49.0199,49.0297,48.922,49.0297,17550.0
2024-03-05 13:30:00,50.01,50.06,49.98,50.0,37530.0,48.9905,49.0395,48.9612,48.9808,37530.0
2024-03-05 13:40:00,49.98,50.0,49.85,49.88,45105.0,48.9612,48.9808,48.8338,48.8632,45105.0
2024-03-05 13:50:00,49.87,49.96,49.86,49.91,34030.0,48.8534,48.9416,48.8436,48.8926,34030.0
2024-03-05 14:00:00,49.93,49.95,49.9,49.91,25150.0,48.9122,48.9318,48.8828,48.8926,25150.0
2024-03-05 14:10:00,49.88,49.95,49.86,49.86,27155.0,48.8632,48.9318,48.8436,48.8436,27155.0
2024-03-05 14:20:00,49.87,49.93,49.86,49.9,32495.0,48.8534,48.9122,48.8436,48.8828,32495.0
2024-03-05 14:30:00,49.9,49.9,49.75,49.82,26655.0,48.8828,48.8828,48.7358,48.8044,26655.0
2024-03-05 14:40:00,49.8,49.82,49.7,49.72,24055.0,48.7848,48.8044,48.6869,48.7065,24055.0
2024-03-05 14:50:00,49.73,49.77,49.66,49.68,37670.0,48.7163,48.7554,48.6477,48.6673,37670.0
2024-03-05 15:00:00,49.67,49.68,49.61,49.61,27095.0,48.6575,48.6673,48.5987,48.5987,27095.0
2024-03-05 15:10:00,49.61,49.67,49.58,49.64,48345.0,48.5987,48.6575,48.5693,48.6281,48345.0
2024-03-05 15:20:00,49.64,49.66,49.58,49.63,87150.0,48.6281,48.6477,48.5693,48.6183,87150.0
2024-03-05 15:30:00,49.63,49.68,49.61,49.62,45975.0,48.6183,48.6673,48.5987,48.6085,45975.0
2024-03-05 15:40:00,49.62,49.65,49.6,49.61,91190.0,48.6085,48.6379,48.5889,48.5987,91190.0
2024-03-05 15:50:00,49.61,49.62,49.52,49.57,376280.0,48.5987,48.6085,48.5105,48.5595,376280.0
2024-03-06 09:30:00,49.77,49.83,49.6,49.76,53865.0,48.7554,48.8142,48.5889,48.7456,53865.0
2024-03-06 09:40:00,49.88,49.88,49.77,49.83,5875.0,48.8632,48.8632,48.7554,48.8142,5875.0
2024-03-06 09:50:00,49.83,49.94,49.83,49.94,18425.0,48.8142,48.922,48.8142,48.922,18425.0
2024-03-06 10:00:00,49.87,49.91,49.68,49.73,23985.0,48.8534,48.8926,48.6673,48.7163,23985.0
2024-03-06 10:10:00,49.79,49.81,49.68,49.72,24685.0,48.775,48.7946,48.6673,48.7065,24685.0
2024-03-06 10:20:00,49.71,49.71,49.56,49.58,15325.0,48.6967,48.6967,48.5497,48.5693,15325.0
2024-03-06 10:30:00,49.56,49.71,49.56,49.71,23090.0,48.5497,48.6967,48.5497,48.6967,23090.0
2024-03-06 10:40:00,49.74,49.74,49.66,49.7,8510.0,48.7261,48.7261,48.6477,48.6869,8510.0
2024-03-06 10:50:00,49.74,49.8,49.7,49.8,11890.0,48.7261,48.7848,48.6869,48.7848,11890.0
2024-03-06 11:00:00,49.8,49.9,49.8,49.88,27330.0,48.7848,48.8828,48.7848,48.8632,27330.0
2024-03-06 11:10:00,49.88,49.88,49.76,49.78,71695.0,48.8632,48.8632,48.7456,48.7652,71695.0
2024-03-06 11:20:00,49.78,49.8,49.74,49.77,10550.0,48.7652,48.7848,48.7261,48.7554,10550.0
2024-03-06 11:30:00,49.77,49.86,49.75,49.8,92335.0,48.7554,48.8436,48.7358,48.7848,92335.0
2024-03-06 11:40:00,49.83,49.89,49.78,49.82,32060.0,48.8142,48.873,48.7652,48.8044,32060.0
2024-03-06 11:50:00,49.86,49.87,49.76,49.79,30730.0,48.8436,48.8534,48.7456,48.775,30730.0
2024-03-06 12:00:00,49.83,50.01,49.81,50.01,25435.0,48.8142,48.9905,48.7946,48.9905,25435.0
2024-03-06 12:10:00,50.01,50.07,50.01,50.05,27660.0,48.9905,49.0493,48.9905,49.0297,27660.0
2024-03-06 12:20:00,50.04,50.13,50.04,50.13,13325.0,49.0199,49.1081,49.0199,49.1081,13325.0
2024-03-06 12:30:00,50.14,50.18,50.12,50.17,12795.0,49.1179,49.1571,49.0983,49.1473,12795.0
2024-03-06 12:40:00,50.18,50.18,50.08,50.15,47130.0,49.1571,49.1571,49.0591,49.1277,47130.0
2024-03-06 12:50:00,50.11,50.15,50.11,50.14,6075.0,49.0885,49.1277,49.0885,49.1179,6075.0
2024-03-06 13:00:00,50.13,50.14,49.97,49.97,94810.0,49.1081,49.1179,48.9514,48.9514,94810.0
2024-03-06 13:10:00,49.94,50.08,49.94,50.08,25115.0,48.922,49.0591,48.922,49.0591,25115.0
2024-03-06 13:20:00,50.08,50.14,50.0,50.07,41520.0,49.0591,49.1179,48.9808,49.0493,41520.0
2024-03-06 13:30:00,50.05,50.05,49.79,49.83,19545.0,49.0297,49.0297,48.775,48.8142,19545.0
2024-03-06 13:40:00,49.84,49.91,49.72,49.74,10630.0,48.824,48.8926,48.7065,48.7261,10630.0
2024-03-06 13:50:00,49.76,49.87,49.74,49.87,23530.0,48.7456,48.8534,48.7261,48.8534,23530.0
2024-03-06 14:00:00,49.86,49.94,49.83,49.93,20670.0,48.8436,48.922,48.8142,48.9122,20670.0
2024-03-06 14:10:00,49.86,49.91,49.79,49.8,66770.0,48.8436,48.8926,48.775,48.7848,66770.0
2024-03-06 14:20:00,49.77,49.91,49.74,49.89,26535.0,48.7554,48.8926,48.7261,48.873,26535.0
2024-03-06 14:30:00,49.89,49.97,49.85,49.95,33875.0,48.873,48.9514,48.8338,48.9318,33875.0
2024-03-06 14:40:00,49.92,49.94,49.88,49.92,13735.0,48.9024,48.922,48.8632,48.9024,13735.0
2024-03-06 14:50:00,49.94,50.04,49.94,49.98,31240.0,48.922,49.0199,48.922,48.9612,31240.0
2024-03-06 15:00:00,49.97,50.0,49.91,49.91,29990.0,48.9514,48.9808,48.8926,48.8926,29990.0
2024-03-06 15:10:00,49.93,49.95,49.85,49.89,24415.0,48.9122,48.9318,48.8338,48.873,24415.0
2024-03-06 15:20:00,49.92,49.93,49.87,49.93,43260.0,48.9024,48.9122,48.8534,48.9122,43260.0
2024-03-06 15:30:00,49.93,50.01,49.81,49.99,68165.0,48.9122,48.9905,48.7946,48.971,68165.0
2024-03-06 15:40:00,50.01,50.06,49.95,50.0,81725.0,48.9905,49.0395,48.9318,48.9808,81725.0
2024-03-06 15:50:00,50.02,50.18,49.97,50.12,323535.0,49.0003,49.1571,48.9514,49.0983,323535.0
2024-03-07 09:30:00,50.2,50.41,49.96,50.16,48925.0,49.1767,49.3824,48.9416,49.1375,48925.0
2024-03-07 09:40:00,50.24,50.35,50.23,50.25,26885.0,49.2159,49.3236,49.2061,49.2257,26885.0
2024-03-07 09:50:00,50.22,50.36,50.2,50.24,23725.0,49.1963,49.3334,49.1767,49.2159,23725.0
2024-03-07 10:00:00,50.18,50.21,50.06,50.15,24590.0,49.1571,49.1865,49.0395,49.1277,24590.0
2024-03-07 10:10:00,50.18,50.26,50.17,50.25,18005.0,49.1571,49.2355,49.1473,49.2257,18005.0
2024-03-07 10:20:00,50.22,50.22,50.11,50.2,22000.0,49.1963,49.1963,49.0885,49.1767,22000.0
2024-03-07 10:30:00,50.22,50.24,50.07,50.07,24125.0,49.1963,49.2159,49.0493,49.0493,24125.0
2024-03-07 10:40:00,50.09,50.12,50.06,50.06,14500.0,49.0689,49.0983,49.0395,49.0395,14500.0
2024-03-07 10:50:00,50.07,50.07,49.99,50.02,36155.0,49.0493,49.0493,48.971,49.0003,36155.0
2024-03-07 11:00:00,50.02,50.02,49.91,49.92,32495.0,49.0003,49.0003,48.8926,48.9024,32495.0
2024-03-07 11:10:00,49.92,49.98,49.82,49.82,68460.0,48.9024,48.9612,48.8044,48.8044,68460.0
2024-03-07 11:20:00,49.82,49.84,49.68,49.68,24670.0,48.8044,48.824,48.6673,48.6673,24670.0
2024-03-07 11:30:00,49.67,49.73,49.63,49.65,31000.0,48.6575,48.7163,48.6183,48.6379,31000.0
2024-03-07 11:40:00,49.65,49.66,49.61,49.64,33500.0,48.6379,48.6477,48.5987,48.6281,33500.0
2024-03-07 11:50:00,49.65,49.73,49.65,49.72,41895.0,48.6379,48.7163,48.6379,48.7065,41895.0
2024-03-07 12:00:00,49.72,49.74,49.65,49.67,46365.0,48.7065,48.7261,48.6379,48.6575,46365.0
2024-03-07 12:10:00,49.69,49.76,49.66,49.76,25215.0,48.6771,48.7456,48.6477,48.7456,25215.0
2024-03-07 12:20:00,49.74,49.8,49.71,49.72,32765.0,48.7261,48.7848,48.6967,48.7065,32765.0
2024-03-07 12:30:00,49.69,49.72,49.65,49.71,15135.0,48.6771,48.7065,48.6379,48.6967,15135.0
2024-03-07 12:40:00,49.69,49.7,49.58,49.59,42860.0,48.6771,48.6869,48.5693,48.5791,42860.0
2024-03-07 12:50:00,49.61,49.69,49.61,49.69,26755.0,48.5987,48.6771,48.5987,48.6771,26755.0
2024-03-07 13:00:00,49.68,49.7,49.62,49.64,23540.0,48.6673,48.6869,48.6085,48.6281,23540.0
2024-03-07 13:10:00,49.62,49.63,49.4,49.48,84485.0,48.6085,48.6183,48.393,48.4714,84485.0
2024-03-07 13:20:00,49.47,49.62,49.43,49.53,92645.0,48.4616,48.6085,48.4224,48.5203,92645.0
2024-03-07 13:30:00,49.55,49.69,49.51,49.64,97590.0,48.5399,48.6771,48.5007,48.6281,97590.0
2024-03-07 13:40:00,49.65,49.81,49.56,49.76,78440.0,48.6379,48.7946,48.5497,48.7456,78440.0
2024-03-07 13:50:00,49.76,49.84,49.66,49.82,96865.0,48.7456,48.824,48.6477,48.8044,96865.0
2024-03-07 14:00:00,49.85,49.85,49.75,49.78,70880.0,48.8338,48.8338,48.7358,48.7652,70880.0
2024-03-07 14:10:00,49.78,49.85,49.78,49.78,41485.0,48.7652,48.8338,48.7652,48.7652,41485.0
2024-03-07 14:20:00,49.77,49.82,49.69,49.82,65625.0,48.7554,48.8044,48.6771,48.8044,65625.0
2024-03-07 14:30:00,49.76,49.77,49.71,49.74,21910.0,48.7456,48.7554,48.6967,48.7261,21910.0
2024-03-07 14:40:00,49.74,49.74,49.67,49.72,32265.0,48.7261,48.7261,48.6575,48.7065,32265.0
2024-03-07 14:50:00,49.71,49.78,49.67,49.68,52400.0,48.6967,48.7652,48.6575,48.6673,52400.0
2024-03-07 15:00:00,49.67,49.79,49.65,49.77,42320.0,48.6575,48.775,48.6379,48.7554,42320.0
2024-03-07 15:10:00,49.78,49.85,49.77,49.82,27455.0,48.7652,48.8338,48.7554,48.8044,27455.0
2024-03-07 15:20:00,49.8,49.81,49.76,49.76,23805.0,48.7848,48.7946,48.7456,48.7456,23805.0
2024-03-07 15:30:00,49.78,49.84,49.77,49.83,31925.0,48.7652,48.824,48.7554,48.8142,31925.0
2024-03-07 15:40:00,49.84,49.85,49.71,49.77,64745.0,48.824,48.8338,48.6967,48.7554,64745.0
2024-03-07 15:50:00,49.77,49.91,49.76,49.82,247410.0,48.7554,48.8926,48.7456,48.8044,247410.0
2024-03-08 09:30:00,50.13,50.13,49.82,49.88,97625.0,49.1081,49.1081,48.8044,48.8632,97625.0
2024-03-08 09:40:00,49.87,50.06,49.85,49.98,15205.0,48.8534,49.0395,48.8338,48.9612,15205.0
2024-03-08 09:50:00,49.99,50.03,49.92,49.95,22025.0,48.971,49.0101,48.9024,48.9318,22025.0
2024-03-08 10:00:00,49.93,49.96,49.89,49.89,11105.0,48.9122,48.9416,48.873,48.873,11105.0
2024-03-08 10:10:00,49.88,49.94,49.81,49.84,15150.0,48.8632,48.922,48.7946,48.824,15150.0
2024-03-08 10:20:00,49.81,49.84,49.77,49.81,5010.0,48.7946,48.824,48.7554,48.7946,5010.0
2024-03-08 10:30:00,49.85,49.85,49.69,49.79,79210.0,48.8338,48.8338,48.6771,48.775,79210.0
2024-03-08 10:40:00,49.8,49.84,49.75,49.84,64815.0,48.7848,48.824,48.7358,48.824,64815.0
2024-03-08 10:50:00,49.83,49.95,49.79,49.95,15055.0,48.8142,48.9318,48.775,48.9318,15055.0
2024-03-08 11:00:00,49.95,50.02,49.86,49.89,28845.0,48.9318,49.0003,48.8436,48.873,28845.0
2024-03-08 11:10:00,49.91,49.91,49.78,49.9,56955.0,48.8926,48.8926,48.7652,48.8828,56955.0
2024-03-08 11:20:00,49.87,49.94,49.84,49.84,43965.0,48.8534,48.922,48.824,48.824,43965.0
2024-03-08 11:30:00,49.84,49.91,49.81,49.81,27320.0,48.824,48.8926,48.7946,48.7946,27320.0
2024-03-08 11:40:00,49.78,49.86,49.75,49.83,24240.0,48.7652,48.8436,48.7358,48.8142,24240.0
2024-03-08 11:50:00,49.86,49.89,49.81,49.87,16110.0,48.8436,48.873,48.7946,48.8534,16110.0
2024-03-08 12:00:00,49.84,49.96,49.84,49.96,38730.0,48.824,48.9416,48.824,48.9416,38730.0
2024-03-08 12:10:00,49.91,49.94,49.9,49.92,11240.0,48.8926,48.922,48.8828,48.9024,11240.0
2024-03-08 12:20:00,49.92,49.98,49.89,49.94,29800.0,48.9024,48.9612,48.873,48.922,29800.0
2024-03-08 12:30:00,49.93,50.01,49.92,50.01,11210.0,48.9122,48.9905,48.9024,48.9905,11210.0
2024-03-08 12:40:00,50.01,50.04,49.97,49.98,9495.0,48.9905,49.0199,48.9514,48.9612,9495.0
2024-03-08 12:50:00,50.02,50.04,49.97,50.04,8505.0,49.0003,49.0199,48.9514,49.0199,8505.0
2024-03-08 13:00:00,50.03,50.03,49.94,49.99,14225.0,49.0101,49.0101,48.922,48.971,14225.0
2024-03-08 13:10:00,50.08,50.09,50.05,50.05,7440.0,49.0591,49.0689,49.0297,49.0297,7440.0
2024-03-08 13:20:00,50.06,50.06,50.02,50.04,11510.0,49.0395,49.0395,49.0003,49.0199,11510.0
2024-03-08 13:30:00,50.02,50.03,49.98,49.98,8500.0,49.0003,49.0101,48.9612,48.9612,8500.0
2024-03-08 13:40:00,49.96,49.96,49.92,49.92,3755.0,48.9416,48.9416,48.9024,48.9024,3755.0
2024-03-08 13:50:00,49.95,49.97,49.92,49.96,41040.0,48.9318,48.9514,48.9024,48.9416,41040.0
2024-03-08 14:00:00,49.96,50.07,49.96,50.05,7315.0,48.9416,49.0493,48.9416,49.0297,7315.0
2024-03-08 14:10:00,50.05,50.11,50.04,50.05,10505.0,49.0297,49.0885,49.0199,49.0297,10505.0
2024-03-08 14:20:00,50.07,50.18,50.07,50.18,42750.0,49.0493,49.1571,49.0493,49.1571,42750.0
2024-03-08 14:30:00,50.19,50.24,50.18,50.19,15750.0,49.1669,49.2159,49.1571,49.1669,15750.0
2024-03-08 14:40:00,50.18,50.24,50.18,50.23,14230.0,49.1571,49.2159,49.1571,49.2061,14230.0
2024-03-08 14:50:00,50.24,50.33,50.24,50.33,25395.0,49.2159,49.304,49.2159,49.304,25395.0
2024-03-08 15:00:00,50.31,50.31,50.24,50.25,18500.0,49.2844,49.2844,49.2159,49.2257,18500.0
2024-03-08 15:10:00,50.23,50.23,50.17,50.2,18145.0,49.2061,49.2061,49.1473,49.1767,18145.0
2024-03-08 15:20:00,50.19,50.21,50.15,50.15,26930.0,49.1669,49.1865,49.1277,49.1277,26930.0
2024-03-08 15:30:00,50.14,50.16,50.09,50.09,24220.0,49.1179,49.1375,49.0689,49.0689,24220.0
2024-03-08 15:40:00,50.11,50.13,50.07,50.11,47710.0,49.0885,49.1081,49.0493,49.0885,47710.0
2024-03-08 15:50:00,50.11,50.2,50.05,50.07,171020.0,49.0885,49.1767,49.0297,49.0493,171020.0
2024-03-11 09:30:00,50.05,50.09,49.75,49.75,35950.0,49.0297,49.0689,48.7358,48.7358,35950.0
2024-03-11 09:40:00,49.69,49.83,49.67,49.75,26160.0,48.6771,48.8142,48.6575,48.7358,26160.0
2024-03-11 09:50:00,49.72,49.77,49.56,49.63,21165.0,48.7065,48.7554,48.5497,48.6183,21165.0
2024-03-11 10:00:00,49.57,49.6,49.31,49.39,54415.0,48.5595,48.5889,48.3048,48.3832,54415.0
2024-03-11 10:10:00,49.39,49.4,49.3,49.4,28335.0,48.3832,48.393,48.295,48.393,28335.0
2024-03-11 10:20:00,49.42,49.43,49.31,49.34,24485.0,48.4126,48.4224,48.3048,48.3342,24485.0
2024-03-11 10:30:00,49.32,49.47,49.32,49.35,28390.0,48.3146,48.4616,48.3146,48.344,28390.0
2024-03-11 10:40:00,49.33,49.33,49.23,49.31,18810.0,48.3244,48.3244,48.2264,48.3048,18810.0
2024-03-11 10:50:00,49.36,49.6,49.34,49.6,11295.0,48.3538,48.5889,48.3342,48.5889,11295.0
2024-03-11 11:00:00,49.6,49.63,49.5,49.53,35220.0,48.5889,48.6183,48.4909,48.5203,35220.0
2024-03-11 11:10:00,49.51,49.51,49.42,49.42,11500.0,48.5007,48.5007,48.4126,48.4126,11500.0
2024-03-11 11:20:00,49.43,49.46,49.38,49.43,123170.0,48.4224,48.4518,48.3734,48.4224,123170.0
2024-03-11 11:30:00,49.42,49.5,49.42,49.48,81390.0,48.4126,48.4909,48.4126,48.4714,81390.0
2024-03-11 11:40:00,49.48,49.53,49.47,49.47,12750.0,48.4714,48.5203,48.4616,48.4616,12750.0
2024-03-11 11:50:00,49.47,49.56,49.47,49.52,16480.0,48.4616,48.5497,48.4616,48.5105,16480.0
2024-03-11 12:00:00,49.51,49.51,49.44,49.47,8305.0,48.5007,48.5007,48.4322,48.4616,8305.0
2024-03-11 12:10:00,49.45,49.48,49.41,49.48,13775.0,48.442,48.4714,48.4028,48.4714,13775.0
2024-03-11 12:20:00,49.45,49.49,49.44,49.44,14460.0,48.442,48.4811,48.4322,48.4322,14460.0
2024-03-11 12:30:00,49.45,49.48,49.44,49.48,4505.0,48.442,48.4714,48.4322,48.4714,4505.0
2024-03-11 12:40:00,49.46,49.52,49.46,49.47,14150.0,48.4518,48.5105,48.4518,48.4616,14150.0
2024-03-11 12:50:00,49.45,49.47,49.44,49.47,5500.0,48.442,48.4616,48.4322,48.4616,5500.0
2024-03-11 13:00:00,49.45,49.45,49.39,49.39,16525.0,48.442,48.442,48.3832,48.3832,16525.0
2024-03-11 13:10:00,49.4,49.4,49.27,49.32,70770.0,48.393,48.393,48.2656,48.3146,70770.0
2024-03-11 13:20:00,49.36,49.44,49.35,49.44,20020.0,48.3538,48.4322,48.344,48.4322,20020.0
2024-03-11 13:30:00,49.41,49.47,49.41,49.45,52490.0,48.4028,48.4616,48.4028,48.442,52490.0
2024-03-11 13:40:00,49.46,49.47,49.33,49.34,58040.0,48.4518,48.4616,48.3244,48.3342,58040.0
2024-03-11 13:50:00,49.35,49.51,49.34,49.48,47030.0,48.344,48.5007,48.3342,48.4714,47030.0
2024-03-11 14:00:00,49.56,49.65,49.54,49.62,17275.0,48.5497,48.6379,48.5301,48.6085,17275.0
2024-03-11 14:10:00,49.64,49.7,49.62,49.69,14290.0,48.6281,48.6869,48.6085,48.6771,14290.0
2024-03-11 14:20:00,49.66,49.67,49.61,49.61,18810.0,48.6477,48.6575,48.5987,48.5987,18810.0
2024-03-11 14:30:00,49.64,49.64,49.57,49.58,15885.0,48.6281,48.6281,48.5595,48.5693,15885.0
2024-03-11 14:40:00,49.57,49.66,49.56,49.66,18030.0,48.5595,48.6477,48.5497,48.6477,18030.0
2024-03-11 14:50:00,49.66,49.66,49.58,49.65,17840.0,48.6477,48.6477,48.5693,48.6379,17840.0
2024-03-11 15:00:00,49.67,49.69,49.63,49.69,17720.0,48.6575,48.6771,48.6183,48.6771,17720.0
2024-03-11 15:10:00,49.68,49.68,49.6,49.61,22650.0,48.6673,48.6673,48.5889,48.5987,22650.0
2024-03-11 15:20:00,49.62,49.67,49.59,49.62,22750.0,48.6085,48.6575,48.5791,48.6085,22750.0
2024-03-11 15:30:00,49.61,49.68,49.59,49.61,38740.0,48.5987,48.6673,48.5791,48.5987,38740.0
2024-03-11 15:40:00,49.63,49.66,49.56,49.57,45670.0,48.6183,48.6477,48.5497,48.5595,45670.0
2024-03-11 15:50:00,49.58,49.81,49.56,49.81,253235.0,48.5693,48.7946,48.5497,48.7946,253235.0
2024-03-12 09:30:00,49.88,49.93,49.62,49.87,45080.0,48.8632,48.9122,48.6085,48.8534,45080.0
2024-03-12 09:40:00,49.67,50.01,49.67,49.96,31425.0,48.6575,48.9905,48.6575,48.9416,31425.0
2024-03-12 09:50:00,50.03,50.03,49.96,50.02,10320.0,49.0101,49.0101,48.9416,49.0003,10320.0
2024-03-12 10:00:00,50.03,50.29,50.01,50.24,29470.0,49.0101,49.2648,48.9905,49.2159,29470.0
2024-03-12 10:10:00,50.23,50.32,50.2,50.25,18775.0,49.2061,49.2942,49.1767,49.2257,18775.0
2024-03-12 10:20:00,50.27,50.3,50.24,50.26,57850.0,49.2452,49.2746,49.2159,49.2355,57850.0
2024-03-12 10:30:00,50.26,50.4,50.23,50.4,36775.0,49.2355,49.3726,49.2061,49.3726,36775.0
2024-03-12 10:40:00,50.39,50.4,50.28,50.33,36400.0,49.3628,49.3726,49.255,49.304,36400.0
2024-03-12 10:50:00,50.33,50.46,50.33,50.38,14555.0,49.304,49.4314,49.304,49.353,14555.0
2024-03-12 11:00:00,50.4,50.4,50.37,50.39,4000.0,49.3726,49.3726,49.3432,49.3628,4000.0
2024-03-12 11:10:00,50.41,50.43,50.39,50.4,13500.0,49.3824,49.402,49.3628,49.3726,13500.0
2024-03-12 11:20:00,50.42,50.42,50.22,50.26,22410.0,49.3922,49.3922,49.1963,49.2355,22410.0
2024-03-12 11:30:00,50.24,50.29,50.24,50.25,14060.0,49.2159,49.2648,49.2159,49.2257,14060.0
2024-03-12 11:40:00,50.25,50.25,50.12,50.17,35905.0,49.2257,49.2257,49.0983,49.1473,35905.0
2024-03-12 11:50:00,50.16,50.24,50.16,50.18,27205.0,49.1375,49.2159,49.1375,49.1571,27205.0
2024-03-12 12:00:00,50.21,50.25,50.16,50.19,20480.0,49.1865,49.2257,49.1375,49.1669,20480.0
2024-03-12 12:10:00,50.19,50.2,50.08,50.08,12750.0,49.1669,49.1767,49.0591,49.0591,12750.0
2024-03-12 12:20:00,50.08,50.09,49.97,49.97,17570.0,49.0591,49.0689,48.9514,48.9514,17570.0
2024-03-12 12:30:00,50.03,50.03,49.88,49.96,134550.0,49.0101,49.0101,48.8632,48.9416,134550.0
2024-03-12 12:40:00,50.02,50.03,49.9,49.99,17870.0,49.0003,49.0101,48.8828,48.971,17870.0
2024-03-12 12:50:00,49.99,50.04,49.99,50.04,18110.0,48.971,49.0199,48.971,49.0199,18110.0
2024-03-12 13:00:00,50.01,50.01,49.95,49.96,22120.0,48.9905,48.9905,48.9318,48.9416,22120.0
2024-03-12 13:10:00,49.94,50.01,49.94,50.01,10625.0,48.922,48.9905,48.922,48.9905,10625.0
2024-03-12 13:20:00,50.02,50.04,49.98,49.98,22935.0,49.0003,49.0199,48.9612,48.9612,22935.0
2024-03-12 13:30:00,49.99,50.05,49.98,50.04,36290.0,48.971,49.0297,48.9612,49.0199,36290.0
2024-03-12 13:40:00,50.04,50.13,50.04,50.11,7090.0,49.0199,49.1081,49.0199,49.0885,7090.0
2024-03-12 13:50:00,50.11,50.18,50.11,50.18,10000.0,49.0885,49.1571,49.0885,49.1571,10000.0
2024-03-12 14:00:00,50.2,50.21,50.15,50.16,13315.0,49.1767,49.1865,49.1277,49.1375,13315.0
2024-03-12 14:10:00,50.18,50.19,50.13,50.14,10445.0,49.1571,49.1669,49.1081,49.1179,10445.0
2024-03-12 14:20:00,50.14,50.15,50.11,50.12,18505.0,49.1179,49.1277,49.0885,49.0983,18505.0
2024-03-12 14:30:00,50.13,50.22,50.13,50.17,14070.0,49.1081,49.1963,49.1081,49.1473,14070.0
2024-03-12 14:40:00,50.18,50.18,50.07,50.18,17195.0,49.1571,49.1571,49.0493,49.1571,17195.0
2024-03-12 14:50:00,50.17,50.24,50.17,50.2,14795.0,49.1473,49.2159,49.1473,49.1767,14795.0
2024-03-12 15:00:00,50.19,50.21,50.16,50.16,12570.0,49.1669,49.1865,49.1375,49.1375,12570.0
2024-03-12 15:10:00,50.16,50.16,50.12,50.13,28685.0,49.1375,49.1375,49.0983,49.1081,28685.0
2024-03-12 15:20:00,50.12,50.19,50.11,50.18,49810.0,49.0983,49.1669,49.0885,49.1571,49810.0
2024-03-12 15:30:00,50.17,50.17,50.08,50.08,16710.0,49.1473,49.1473,49.0591,49.0591,16710.0
2024-03-12 15:40:00,50.08,50.11,50.01,50.04,24630.0,49.0591,49.0885,48.9905,49.0199,24630.0
2024-03-12 15:50:00,50.02,50.06,49.93,49.94,161705.0,49.0003,49.0395,48.9122,48.922,161705.0
2024-03-13 09:30:00,50.03,50.24,49.96,50.01,65970.0,49.0101,49.2159,48.9416,48.9905,65970.0
2024-03-13 09:40:00,50.06,50.14,50.01,50.13,48670.0,49.0395,49.1179,48.9905,49.1081,48670.0
2024-03-13 09:50:00,50.13,50.23,50.13,50.21,35860.0,49.1081,49.2061,49.1081,49.1865,35860.0
2024-03-13 10:00:00,50.21,50.27,50.15,50.21,239425.0,49.1865,49.2452,49.1277,49.1865,239425.0
2024-03-13 10:10:00,50.25,50.34,50.21,50.24,39855.0,49.2257,49.3138,49.1865,49.2159,39855.0
2024-03-13 10:20:00,50.23,50.38,50.22,50.34,54355.0,49.2061,49.353,49.1963,49.3138,54355.0
2024-03-13 10:30:00,50.37,50.54,50.34,50.52,66405.0,49.3432,49.5097,49.3138,49.4902,66405.0
2024-03-13 10:40:00,50.52,50.52,50.29,50.29,46365.0,49.4902,49.4902,49.2648,49.2648,46365.0
2024-03-13 10:50:00,50.29,50.5,50.24,50.48,39650.0,49.2648,49.4706,49.2159,49.451,39650.0
2024-03-13 11:00:00,50.46,50.6,50.46,50.57,15325.0,49.4314,49.5685,49.4314,49.5391,15325.0
2024-03-13 11:10:00,50.58,50.74,50.58,50.74,49665.0,49.5489,49.7057,49.5489,49.7057,49665.0
2024-03-13 11:20:00,50.74,50.82,50.72,50.77,42400.0,49.7057,49.784,49.6861,49.7351,42400.0
2024-03-13 11:30:00,50.77,50.86,50.74,50.85,44880.0,49.7351,49.8232,49.7057,49.8134,44880.0
2024-03-13 11:40:00,50.86,50.94,50.83,50.85,58190.0,49.8232,49.9016,49.7938,49.8134,58190.0
2024-03-13 11:50:00,50.82,50.95,50.78,50.95,52660.0,49.784,49.9114,49.7449,49.9114,52660.0
2024-03-13 12:00:00,50.97,50.99,50.87,50.91,96085.0,49.931,49.9506,49.833,49.8722,96085.0
2024-03-13 12:10:00,50.91,51.05,50.91,51.05,44255.0,49.8722,50.0093,49.8722,50.0093,44255.0
2024-03-13 12:20:00,51.05,51.24,51.04,51.23,118505.0,50.0093,50.1955,49.9996,50.1857,118505.0
2024-03-13 12:30:00,51.22,51.22,51.07,51.14,76450.0,50.1759,50.1759,50.0289,50.0975,76450.0
2024-03-13 12:40:00,51.14,51.21,51.07,51.07,33900.0,50.0975,50.1661,50.0289,50.0289,33900.0
2024-03-13 12:50:00,51.03,51.11,51.02,51.05,39865.0,49.9898,50.0681,49.98,50.0093,39865.0
2024-03-13 13:00:00,51.04,51.06,50.86,50.86,260850.0,49.9996,50.0191,49.8232,49.8232,260850.0
2024-03-13 13:10:00,50.88,50.91,50.76,50.76,58735.0,49.8428,49.8722,49.7253,49.7253,58735.0
2024-03-13 13:20:00,50.77,50.89,50.74,50.89,67295.0,49.7351,49.8526,49.7057,49.8526,67295.0
2024-03-13 13:30:00,50.91,50.95,50.87,50.95,19610.0,49.8722,49.9114,49.833,49.9114,19610.0
2024-03-13 13:40:00,50.95,50.97,50.8,50.8,19545.0,49.9114,49.931,49.7644,49.7644,19545.0
2024-03-13 13:50:00,50.8,50.9,50.79,50.89,18560.0,49.7644,49.8624,49.7546,49.8526,18560.0
2024-03-13 14:00:00,50.86,50.86,50.7,50.7,25600.0,49.8232,49.8232,49.6665,49.6665,25600.0
2024-03-13 14:10:00,50.72,50.81,50.69,50.73,23340.0,49.6861,49.7742,49.6567,49.6959,23340.0
2024-03-13 14:20:00,50.74,50.78,50.7,50.73,36115.0,49.7057,49.7449,49.6665,49.6959,36115.0
2024-03-13 14:30:00,50.74,50.77,50.74,50.76,19405.0,49.7057,49.7351,49.7057,49.7253,19405.0
2024-03-13 14:40:00,50.77,50.8,50.68,50.68,21720.0,49.7351,49.7644,49.6469,49.6469,21720.0
2024-03-13 14:50:00,50.7,50.7,50.63,50.66,23295.0,49.6665,49.6665,49.5979,49.6273,23295.0
2024-03-13 15:00:00,50.66,50.7,50.64,50.69,28525.0,49.6273,49.6665,49.6077,49.6567,28525.0
2024-03-13 15:10:00,50.69,50.8,50.67,50.73,27310.0,49.6567,49.7644,49.6371,49.6959,27310.0
2024-03-13 15:20:00,50.73,50.82,50.63,50.68,54625.0,49.6959,49.784,49.5979,49.6469,54625.0
2024-03-13 15:30:00,50.68,50.71,50.59,50.64,423385.0,49.6469,49.6763,49.5587,49.6077,423385.0
2024-03-13 15:40:00,50.64,50.86,50.64,50.85,139690.0,49.6077,49.8232,49.6077,49.8134,139690.0
2024-03-13 15:50:00,50.83,50.83,50.65,50.76,289060.0,49.7938,49.7938,49.6175,49.7253,289060.0
2024-03-14 09:30:00,51.22,51.27,51.02,51.08,75165.0,50.1759,50.2249,49.98,50.0387,75165.0
2024-03-14 09:40:00,51.03,51.06,50.76,50.78,50640.0,49.9898,50.0191,49.7253,49.7449,50640.0
2024-03-14 09:50:00,50.7,50.7,50.39,50.51,76095.0,49.6665,49.6665,49.3628,49.4804,76095.0
2024-03-14 10:00:00,50.51,50.57,50.37,50.41,33765.0,49.4804,49.5391,49.3432,49.3824,33765.0
2024-03-14 10:10:00,50.42,50.51,50.38,50.38,39260.0,49.3922,49.4804,49.353,49.353,39260.0
2024-03-14 10:20:00,50.37,50.39,50.29,50.29,39540.0,49.3432,49.3628,49.2648,49.2648,39540.0
2024-03-14 10:30:00,50.33,50.47,50.33,50.42,44555.0,49.304,49.4412,49.304,49.3922,44555.0
2024-03-14 10:40:00,50.38,50.41,50.3,50.33,28105.0,49.353,49.3824,49.2746,49.304,28105.0
2024-03-14 10:50:00,50.33,50.36,50.15,50.18,39005.0,49.304,49.3334,49.1277,49.1571,39005.0
2024-03-14 11:00:00,50.15,50.31,50.15,50.17,62530.0,49.1277,49.2844,49.1277,49.1473,62530.0
2024-03-14 11:10:00,50.15,50.2,50.06,50.09,58730.0,49.1277,49.1767,49.0395,49.0689,58730.0
2024-03-14 11:20:00,50.09,50.13,49.95,50.07,82020.0,49.0689,49.1081,48.9318,49.0493,82020.0
2024-03-14 11:30:00,50.06,50.23,50.01,50.22,47565.0,49.0395,49.2061,48.9905,49.1963,47565.0
2024-03-14 11:40:00,50.27,50.27,50.2,50.25,71300.0,49.2452,49.2452,49.1767,49.2257,71300.0
2024-03-14 11:50:00,50.23,50.4,50.19,50.38,33025.0,49.2061,49.3726,49.1669,49.353,33025.0
2024-03-14 12:00:00,50.38,50.43,50.3,50.43,39140.0,49.353,49.402,49.2746,49.402,39140.0
2024-03-14 12:10:00,50.43,50.56,50.42,50.54,33250.0,49.402,49.5293,49.3922,49.5097,33250.0
2024-03-14 12:20:00,50.53,50.72,50.51,50.7,41380.0,49.4999,49.6861,49.4804,49.6665,41380.0
2024-03-14 12:30:00,50.69,50.75,50.65,50.72,34395.0,49.6567,49.7155,49.6175,49.6861,34395.0
2024-03-14 12:40:00,50.7,50.75,50.7,50.75,39715.0,49.6665,49.7155,49.6665,49.7155,39715.0
2024-03-14 12:50:00,50.74,50.75,50.64,50.64,101700.0,49.7057,49.7155,49.6077,49.6077,101700.0
2024-03-14 13:00:00,50.64,50.66,50.53,50.59,34490.0,49.6077,49.6273,49.4999,49.5587,34490.0
2024-03-14 13:10:00,50.57,50.57,50.47,50.47,16950.0,49.5391,49.5391,49.4412,49.4412,16950.0
2024-03-14 13:20:00,50.46,50.53,50.46,50.49,28230.0,49.4314,49.4999,49.4314,49.4608,28230.0
2024-03-14 13:30:00,50.48,50.53,50.43,50.52,35565.0,49.451,49.4999,49.402,49.4902,35565.0
2024-03-14 13:40:00,50.53,50.57,50.51,50.57,43090.0,49.4999,49.5391,49.4804,49.5391,43090.0
2024-03-14 13:50:00,50.61,50.71,50.59,50.69,8165.0,49.5783,49.6763,49.5587,49.6567,8165.0
2024-03-14 14:00:00,50.71,50.79,50.68,50.79,35035.0,49.6763,49.7546,49.6469,49.7546,35035.0
2024-03-14 14:10:00,50.79,50.79,50.63,50.67,40790.0,49.7546,49.7546,49.5979,49.6371,40790.0
2024-03-14 14:20:00,50.65,50.65,50.5,50.5,47110.0,49.6175,49.6175,49.4706,49.4706,47110.0
2024-03-14 14:30:00,50.5,50.58,50.46,50.55,51095.0,49.4706,49.5489,49.4314,49.5195,51095.0
2024-03-14 14:40:00,50.59,50.65,50.59,50.65,33120.0,49.5587,49.6175,49.5587,49.6175,33120.0
2024-03-14 14:50:00,50.64,50.69,50.63,50.64,32550.0,49.6077,49.6567,49.5979,49.6077,32550.0
2024-03-14 15:00:00,50.63,50.63,50.51,50.51,23265.0,49.5979,49.5979,49.4804,49.4804,23265.0
2024-03-14 15:10:00,50.53,50.53,50.45,50.46,28990.0,49.4999,49.4999,49.4216,49.4314,28990.0
2024-03-14 15:20:00,50.46,50.46,50.33,50.34,77540.0,49.4314,49.4314,49.304,49.3138,77540.0
2024-03-14 15:30:00,50.32,50.32,50.21,50.27,44085.0,49.2942,49.2942,49.1865,49.2452,44085.0
2024-03-14 15:40:00,50.27,50.7,50.24,50.7,167925.0,49.2452,49.6665,49.2159,49.6665,167925.0
2024-03-14 15:50:00,50.7,50.81,50.64,50.8,283825.0,49.6665,49.7742,49.6077,49.7644,283825.0
2024-03-15 09:30:00,50.72,51.39,50.44,51.31,437490.0,49.6861,50.3424,49.4118,50.264,437490.0
2024-03-15 09:40:00,51.34,51.38,51.13,51.14,45515.0,50.2934,50.3326,50.0877,50.0975,45515.0
2024-03-15 09:50:00,51.22,51.38,51.17,51.24,48935.0,50.1759,50.3326,50.1269,50.1955,48935.0
2024-03-15 10:00:00,51.23,51.52,51.2,51.43,64165.0,50.1857,50.4698,50.1563,50.3816,64165.0
2024-03-15 10:10:00,51.36,51.44,51.27,51.35,218385.0,50.313,50.3914,50.2249,50.3032,218385.0
2024-03-15 10:20:00,51.28,51.39,51.13,51.32,43285.0,50.2347,50.3424,50.0877,50.2738,43285.0
2024-03-15 10:30:00,51.29,51.48,51.28,51.42,26620.0,50.2445,50.4306,50.2347,50.3718,26620.0
2024-03-15 10:40:00,51.44,51.71,51.43,51.55,71875.0,50.3914,50.6559,50.3816,50.4992,71875.0
2024-03-15 10:50:00,51.53,51.68,51.49,51.61,94225.0,50.4796,50.6265,50.4404,50.5579,94225.0
2024-03-15 11:00:00,51.6,51.74,51.59,51.64,30470.0,50.5481,50.6853,50.5383,50.5873,30470.0
2024-03-15 11:10:00,51.66,51.68,51.57,51.58,41840.0,50.6069,50.6265,50.5187,50.5285,41840.0
2024-03-15 11:20:00,51.58,51.71,51.58,51.62,20425.0,50.5285,50.6559,50.5285,50.5677,20425.0
2024-03-15 11:30:00,51.62,51.62,51.5,51.51,14995.0,50.5677,50.5677,50.4502,50.46,14995.0
2024-03-15 11:40:00,51.51,51.54,51.38,51.4,24235.0,50.46,50.4894,50.3326,50.3522,24235.0
2024-03-15 11:50:00,51.39,51.49,51.37,51.49,25540.0,50.3424,50.4404,50.3228,50.4404,25540.0
2024-03-15 12:00:00,51.48,51.49,51.4,51.43,23850.0,50.4306,50.4404,50.3522,50.3816,23850.0
2024-03-15 12:10:00,51.41,51.62,51.38,51.61,190720.0,50.362,50.5677,50.3326,50.5579,190720.0
2024-03-15 12:20:00,51.63,51.63,51.51,51.54,30065.0,50.5775,50.5775,50.46,50.4894,30065.0
2024-03-15 12:30:00,51.54,51.58,51.47,51.5,18000.0,50.4894,50.5285,50.4208,50.4502,18000.0
2024-03-15 12:40:00,51.47,51.47,51.41,51.43,12710.0,50.4208,50.4208,50.362,50.3816,12710.0
2024-03-15 12:50:00,51.44,51.46,51.36,51.43,28995.0,50.3914,50.411,50.313,50.3816,28995.0
2024-03-15 13:00:00,51.43,51.49,51.39,51.47,18105.0,50.3816,50.4404,50.3424,50.4208,18105.0
2024-03-15 13:10:00,51.51,51.55,51.48,51.48,25430.0,50.46,50.4992,50.4306,50.4306,25430.0
2024-03-15 13:20:00,51.49,51.59,51.49,51.59,20620.0,50.4404,50.5383,50.4404,50.5383,20620.0
2024-03-15 13:30:00,51.62,51.71,51.62,51.7,20905.0,50.5677,50.6559,50.5677,50.6461,20905.0
2024-03-15 13:40:00,51.72,51.74,51.64,51.64,25190.0,50.6657,50.6853,50.5873,50.5873,25190.0
2024-03-15 13:50:00,51.63,51.73,51.63,51.67,24875.0,50.5775,50.6755,50.5775,50.6167,24875.0
2024-03-15 14:00:00,51.69,51.7,51.61,51.64,85010.0,50.6363,50.6461,50.5579,50.5873,85010.0
2024-03-15 14:10:00,51.64,51.73,51.64,51.73,29695.0,50.5873,50.6755,50.5873,50.6755,29695.0
2024-03-15 14:20:00,51.75,51.75,51.62,51.66,21500.0,50.6951,50.6951,50.5677,50.6069,21500.0
2024-03-15 14:30:00,51.66,51.83,51.62,51.83,30585.0,50.6069,50.7734,50.5677,50.7734,30585.0
2024-03-15 14:40:00,51.83,51.83,51.73,51.76,34935.0,50.7734,50.7734,50.6755,50.7049,34935.0
2024-03-15 14:50:00,51.75,51.84,51.75,51.82,42885.0,50.6951,50.7832,50.6951,50.7637,42885.0
2024-03-15 15:00:00,51.81,51.84,51.78,51.82,53240.0,50.7539,50.7832,50.7245,50.7637,53240.0
2024-03-15 15:10:00,51.82,51.92,51.79,51.81,51625.0,50.7637,50.8616,50.7343,50.7539,51625.0
2024-03-15 15:20:00,51.81,51.82,51.64,51.64,50170.0,50.7539,50.7637,50.5873,50.5873,50170.0
2024-03-15 15:30:00,51.66,51.66,51.57,51.57,60940.0,50.6069,50.6069,50.5187,50.5187,60940.0
2024-03-15 15:40:00,51.56,51.61,51.47,51.52,78795.0,50.509,50.5579,50.4208,50.4698,78795.0
2024-03-15 15:50:00,51.51,51.57,51.41,51.43,367010.0,50.46,50.5187,50.362,50.3816,367010.0
2024-03-18 09:30:00,51.71,51.75,51.41,51.41,80310.0,50.6559,50.6951,50.362,50.362,80310.0
2024-03-18 09:40:00,51.31,51.36,50.97,51.06,26745.0,50.264,50.313,49.931,50.0191,26745.0
2024-03-18 09:50:00,51.06,51.1,50.9,50.98,124955.0,50.0191,50.0583,49.8624,49.9408,124955.0
2024-03-18 10:00:00,50.95,51.09,50.91,50.95,51535.0,49.9114,50.0485,49.8722,49.9114,51535.0
2024-03-18 10:10:00,50.98,51.0,50.93,50.93,23110.0,49.9408,49.9604,49.8918,49.8918,23110.0
2024-03-18 10:20:00,50.96,50.96,50.81,50.84,32660.0,49.9212,49.9212,49.7742,49.8036,32660.0
2024-03-18 10:30:00,50.85,51.0,50.85,50.97,47830.0,49.8134,49.9604,49.8134,49.931,47830.0
2024-03-18 10:40:00,50.95,51.0,50.9,50.98,44765.0,49.9114,49.9604,49.8624,49.9408,44765.0
2024-03-18 10:50:00,50.98,51.0,50.92,50.95,47400.0,49.9408,49.9604,49.882,49.9114,47400.0
2024-03-18 11:00:00,50.94,50.99,50.84,50.95,21050.0,49.9016,49.9506,49.8036,49.9114,21050.0
2024-03-18 11:10:00,50.93,50.93,50.84,50.86,13170.0,49.8918,49.8918,49.8036,49.8232,13170.0
2024-03-18 11:20:00,50.88,51.01,50.86,51.01,19245.0,49.8428,49.9702,49.8232,49.9702,19245.0
2024-03-18 11:30:00,51.06,51.08,50.99,51.04,23365.0,50.0191,50.0387,49.9506,49.9996,23365.0
2024-03-18 11:40:00,51.04,51.1,51.01,51.05,10785.0,49.9996,50.0583,49.9702,50.0093,10785.0
2024-03-18 11:50:00,51.03,51.04,50.91,50.92,21320.0,49.9898,49.9996,49.8722,49.882,21320.0
2024-03-18 12:00:00,50.88,51.02,50.85,51.01,19500.0,49.8428,49.98,49.8134,49.9702,19500.0
2024-03-18 12:10:00,51.03,51.03,50.86,50.88,29820.0,49.9898,49.9898,49.8232,49.8428,29820.0
2024-03-18 12:20:00,50.85,50.98,50.84,50.98,32050.0,49.8134,49.9408,49.8036,49.9408,32050.0
2024-03-18 12:30:00,50.94,51.03,50.9,50.9,19910.0,49.9016,49.9898,49.8624,49.8624,19910.0
2024-03-18 12:40:00,50.9,50.94,50.9,50.92,7000.0,49.8624,49.9016,49.8624,49.882,7000.0
2024-03-18 12:50:00,50.94,50.98,50.89,50.91,9640.0,49.9016,49.9408,49.8526,49.8722,9640.0
2024-03-18 13:00:00,50.92,50.96,50.92,50.93,11500.0,49.882,49.9212,49.882,49.8918,11500.0
2024-03-18 13:10:00,50.93,51.01,50.93,50.96,11155.0,49.8918,49.9702,49.8918,49.9212,11155.0
2024-03-18 13:20:00,50.97,50.98,50.94,50.96,10000.0,49.931,49.9408,49.9016,49.9212,10000.0
2024-03-18 13:30:00,50.98,50.98,50.93,50.95,7725.0,49.9408,49.9408,49.8918,49.9114,7725.0
2024-03-18 13:40:00,50.95,51.08,50.92,51.05,28185.0,49.9114,50.0387,49.882,50.0093,28185.0
2024-03-18 13:50:00,51.06,51.12,51.01,51.12,49795.0,50.0191,50.0779,49.9702,50.0779,49795.0
2024-03-18 14:00:00,51.12,51.18,51.12,51.15,11910.0,50.0779,50.1367,50.0779,50.1073,11910.0
2024-03-18 14:10:00,51.18,51.2,51.12,51.12,25775.0,50.1367,50.1563,50.0779,50.0779,25775.0
2024-03-18 14:20:00,51.1,51.17,51.08,51.09,23540.0,50.0583,50.1269,50.0387,50.0485,23540.0
2024-03-18 14:30:00,51.09,51.18,51.04,51.09,21095.0,50.0485,50.1367,49.9996,50.0485,21095.0
2024-03-18 14:40:00,51.12,51.12,50.97,51.06,25350.0,50.0779,50.0779,49.931,50.0191,25350.0
2024-03-18 14:50:00,51.06,51.08,51.04,51.08,19675.0,50.0191,50.0387,49.9996,50.0387,19675.0
2024-03-18 15:00:00,51.08,51.17,51.08,51.12,19360.0,50.0387,50.1269,50.0387,50.0779,19360.0
2024-03-18 15:10:00,51.14,51.14,51.09,51.14,29775.0,50.0975,50.0975,50.0485,50.0975,29775.0
2024-03-18 15:20:00,51.14,51.21,51.13,51.17,35950.0,50.0975,50.1661,50.0877,50.1269,35950.0
2024-03-18 15:30:00,51.16,51.2,51.11,51.12,37940.0,50.1171,50.1563,50.0681,50.0779,37940.0
2024-03-18 15:40:00,51.12,51.18,51.12,51.14,72100.0,50.0779,50.1367,50.0779,50.0975,72100.0
2024-03-18 15:50:00,51.14,51.16,51.02,51.15,240475.0,50.0975,50.1171,49.98,50.1073,240475.0
2024-03-19 09:30:00,51.11,51.46,51.11,51.46,51935.0,50.0681,50.411,50.0681,50.411,51935.0
2024-03-19 09:40:00,51.5,51.6,51.5,51.57,12565.0,50.4502,50.5481,50.4502,50.5187,12565.0
2024-03-19 09:50:00,51.57,51.69,51.57,51.66,31240.0,50.5187,50.6363,50.5187,50.6069,31240.0
2024-03-19 10:00:00,51.63,51.73,51.51,51.54,70185.0,50.5775,50.6755,50.46,50.4894,70185.0
2024-03-19 10:10:00,51.54,51.55,51.32,51.32,43975.0,50.4894,50.4992,50.2738,50.2738,43975.0
2024-03-19 10:20:00,51.28,51.52,51.27,51.36,66250.0,50.2347,50.4698,50.2249,50.313,66250.0
2024-03-19 10:30:00,51.33,51.33,51.23,51.28,75000.0,50.2836,50.2836,50.1857,50.2347,75000.0
2024-03-19 10:40:00,51.31,51.31,51.17,51.25,25915.0,50.264,50.264,50.1269,50.2053,25915.0
2024-03-19 10:50:00,51.2,51.5,51.2,51.41,40925.0,50.1563,50.4502,50.1563,50.362,40925.0
2024-03-19 11:00:00,51.36,51.36,51.3,51.33,8250.0,50.313,50.313,50.2543,50.2836,8250.0
2024-03-19 11:10:00,51.4,51.49,51.38,51.38,14800.0,50.3522,50.4404,50.3326,50.3326,14800.0
2024-03-19 11:20:00,51.38,51.45,51.36,51.45,12000.0,50.3326,50.4012,50.313,50.4012,12000.0
2024-03-19 11:30:00,51.42,51.42,51.33,51.39,34195.0,50.3718,50.3718,50.2836,50.3424,34195.0
2024-03-19 11:40:00,51.38,51.41,51.35,51.39,22925.0,50.3326,50.362,50.3032,50.3424,22925.0
2024-03-19 11:50:00,51.4,51.49,51.36,51.49,9915.0,50.3522,50.4404,50.313,50.4404,9915.0
2024-03-19 12:00:00,51.52,51.54,51.46,51.49,13500.0,50.4698,50.4894,50.411,50.4404,13500.0
2024-03-19 12:10:00,51.51,51.52,51.46,51.5,12365.0,50.46,50.4698,50.411,50.4502,12365.0
2024-03-19 12:20:00,51.51,51.6,51.51,51.56,15500.0,50.46,50.5481,50.46,50.509,15500.0
2024-03-19 12:30:00,51.56,51.59,51.54,51.56,19265.0,50.509,50.5383,50.4894,50.509,19265.0
2024-03-19 12:40:00,51.56,51.59,51.52,51.57,21665.0,50.509,50.5383,50.4698,50.5187,21665.0
2024-03-19 12:50:00,51.54,51.57,51.54,51.57,18140.0,50.4894,50.5187,50.4894,50.5187,18140.0
2024-03-19 13:00:00,51.57,51.6,51.49,51.5,24850.0,50.5187,50.5481,50.4404,50.4502,24850.0
2024-03-19 13:10:00,51.49,51.49,51.32,51.35,130335.0,50.4404,50.4404,50.2738,50.3032,130335.0
2024-03-19 13:20:00,51.33,51.35,51.24,51.26,13160.0,50.2836,50.3032,50.1955,50.2151,13160.0
2024-03-19 13:30:00,51.23,51.31,51.22,51.28,13035.0,50.1857,50.264,50.1759,50.2347,13035.0
2024-03-19 13:40:00,51.26,51.3,51.17,51.18,12260.0,50.2151,50.2543,50.1269,50.1367,12260.0
2024-03-19 13:50:00,51.16,51.27,51.15,51.25,13675.0,50.1171,50.2249,50.1073,50.2053,13675.0
2024-03-19 14:00:00,51.24,51.24,51.11,51.14,12805.0,50.1955,50.1955,50.0681,50.0975,12805.0
2024-03-19 14:10:00,51.15,51.18,51.12,51.15,10190.0,50.1073,50.1367,50.0779,50.1073,10190.0
2024-03-19 14:20:00,51.15,51.19,51.12,51.19,8500.0,50.1073,50.1465,50.0779,50.1465,8500.0
2024-03-19 14:30:00,51.17,51.17,51.13,51.15,15230.0,50.1269,50.1269,50.0877,50.1073,15230.0
2024-03-19 14:40:00,51.15,51.19,51.13,51.13,12950.0,50.1073,50.1465,50.0877,50.0877,12950.0
2024-03-19 14:50:00,51.13,51.15,51.07,51.08,18075.0,50.0877,50.1073,50.0289,50.0387,18075.0
2024-03-19 15:00:00,51.07,51.09,51.04,51.06,16240.0,50.0289,50.0485,49.9996,50.0191,16240.0
2024-03-19 15:10:00,51.08,51.15,51.04,51.12,42270.0,50.0387,50.1073,49.9996,50.0779,42270.0
2024-03-19 15:20:00,51.12,51.18,51.1,51.18,20555.0,50.0779,50.1367,50.0583,50.1367,20555.0
2024-03-19 15:30:00,51.18,51.27,51.18,51.25,21315.0,50.1367,50.2249,50.1367,50.2053,21315.0
2024-03-19 15:40:00,51.27,51.31,51.22,51.22,33895.0,50.2249,50.264,50.1759,50.1759,33895.0
2024-03-19 15:50:00,51.22,51.32,51.14,51.22,154425.0,50.1759,50.2738,50.0975,50.1759,154425.0
2024-03-20 09:30:00,51.43,51.49,51.1,51.49,76355.0,50.3816,50.4404,50.0583,50.4404,76355.0
2024-03-20 09:40:00,51.21,51.43,51.2,51.43,13580.0,50.1661,50.3816,50.1563,50.3816,13580.0
2024-03-20 09:50:00,51.42,51.48,51.36,51.36,3000.0,50.3718,50.4306,50.313,50.313,3000.0
2024-03-20 10:00:00,51.35,51.38,51.19,51.19,14540.0,50.3032,50.3326,50.1465,50.1465,14540.0
2024-03-20 10:10:00,51.25,51.28,51.13,51.16,15380.0,50.2053,50.2347,50.0877,50.1171,15380.0
2024-03-20 10:20:00,51.21,51.33,51.19,51.33,16575.0,50.1661,50.2836,50.1465,50.2836,16575.0
2024-03-20 10:30:00,51.3,51.3,51.2,51.22,19020.0,50.2543,50.2543,50.1563,50.1759,19020.0
2024-03-20 10:40:00,51.24,51.24,51.13,51.13,20480.0,50.1955,50.1955,50.0877,50.0877,20480.0
2024-03-20 10:50:00,51.19,51.33,51.18,51.18,27610.0,50.1465,50.2836,50.1367,50.1367,27610.0
2024-03-20 11:00:00,51.16,51.2,51.08,51.19,34110.0,50.1171,50.1563,50.0387,50.1465,34110.0
2024-03-20 11:10:00,51.19,51.19,51.1,51.15,18570.0,50.1465,50.1465,50.0583,50.1073,18570.0
2024-03-20 11:20:00,51.13,51.19,51.11,51.12,25415.0,50.0877,50.1465,50.0681,50.0779,25415.0
2024-03-20 11:30:00,51.12,51.12,51.01,51.04,32615.0,50.0779,50.0779,49.9702,49.9996,32615.0
2024-03-20 11:40:00,51.06,51.09,51.03,51.05,25515.0,50.0191,50.0485,49.9898,50.0093,25515.0
2024-03-20 11:50:00,51.06,51.11,51.01,51.11,30275.0,50.0191,50.0681,49.9702,50.0681,30275.0
2024-03-20 12:00:00,51.14,51.17,51.08,51.09,14695.0,50.0975,50.1269,50.0387,50.0485,14695.0
2024-03-20 12:10:00,51.09,51.14,51.08,51.12,15055.0,50.0485,50.0975,50.0387,50.0779,15055.0
2024-03-20 12:20:00,51.15,51.15,50.96,50.96,55480.0,50.1073,50.1073,49.9212,49.9212,55480.0
2024-03-20 12:30:00,50.96,50.97,50.82,50.82,81565.0,49.9212,49.931,49.784,49.784,81565.0
2024-03-20 12:40:00,50.82,50.86,50.77,50.8,75190.0,49.784,49.8232,49.7351,49.7644,75190.0
2024-03-20 12:50:00,50.8,50.84,50.78,50.8,42145.0,49.7644,49.8036,49.7449,49.7644,42145.0
2024-03-20 13:00:00,50.76,50.8,50.65,50.67,52305.0,49.7253,49.7644,49.6175,49.6371,52305.0
2024-03-20 13:10:00,50.68,50.88,50.61,50.86,122350.0,49.6469,49.8428,49.5783,49.8232,122350.0
2024-03-20 13:20:00,50.91,50.94,50.87,50.92,15615.0,49.8722,49.9016,49.833,49.882,15615.0
2024-03-20 13:30:00,50.91,50.96,50.91,50.94,25345.0,49.8722,49.9212,49.8722,49.9016,25345.0
2024-03-20 13:40:00,50.92,50.98,50.88,50.91,29330.0,49.882,49.9408,49.8428,49.8722,29330.0
2024-03-20 13:50:00,50.9,50.91,50.85,50.88,9085.0,49.8624,49.8722,49.8134,49.8428,9085.0
2024-03-20 14:00:00,50.9,51.17,50.9,51.0,31160.0,49.8624,50.1269,49.8624,49.9604,31160.0
2024-03-20 14:10:00,51.02,51.06,50.92,50.95,13585.0,49.98,50.0191,49.882,49.9114,13585.0
2024-03-20 14:20:00,50.96,51.07,50.94,51.07,18065.0,49.9212,50.0289,49.9016,50.0289,18065.0
2024-03-20 14:30:00,51.11,51.18,50.91,51.18,29600.0,50.0681,50.1367,49.8722,50.1367,29600.0
2024-03-20 14:40:00,51.16,51.29,51.06,51.29,40790.0,50.1171,50.2445,50.0191,50.2445,40790.0
2024-03-20 14:50:00,51.2,51.23,51.12,51.15,18500.0,50.1563,50.1857,50.0779,50.1073,18500.0
2024-03-20 15:00:00,51.15,51.19,51.13,51.17,39250.0,50.1073,50.1465,50.0877,50.1269,39250.0
2024-03-20 15:10:00,51.17,51.17,51.09,51.16,27390.0,50.1269,50.1269,50.0485,50.1171,27390.0
2024-03-20 15:20:00,51.19,51.25,51.14,51.22,43130.0,50.1465,50.2053,50.0975,50.1759,43130.0
2024-03-20 15:30:00,51.25,51.27,51.05,51.05,90450.0,50.2053,50.2249,50.0093,50.0093,90450.0
2024-03-20 15:40:00,51.06,51.15,51.03,51.12,201960.0,50.0191,50.1073,49.9898,50.0779,201960.0
2024-03-20 15:50:00,51.15,51.42,51.08,51.39,419130.0,50.1073,50.3718,50.0387,50.3424,419130.0
2024-03-21 09:30:00,51.2,51.78,51.2,51.78,53660.0,50.1563,50.7245,50.1563,50.7245,53660.0
2024-03-21 09:40:00,51.73,52.17,51.73,52.03,48855.0,50.6755,51.1065,50.6755,50.9694,48855.0
2024-03-21 09:50:00,52.05,52.64,52.04,52.61,67100.0,50.989,51.5669,50.9792,51.5375,67100.0
2024-03-21 10:00:00,52.55,52.9,52.41,52.9,93825.0,51.4788,51.8216,51.3416,51.8216,93825.0
2024-03-21 10:10:00,52.86,53.08,52.75,53.03,50055.0,51.7825,51.998,51.6747,51.949,50055.0
2024-03-21 10:20:00,53.08,53.23,53.08,53.15,69650.0,51.998,52.1449,51.998,52.0665,69650.0
2024-03-21 10:30:00,53.1,53.27,53.08,53.15,151185.0,52.0176,52.1841,51.998,52.0665,151185.0
2024-03-21 10:40:00,53.19,53.42,53.19,53.41,48495.0,52.1057,52.331,52.1057,52.3212,48495.0
2024-03-21 10:50:00,53.48,53.58,53.41,53.54,66885.0,52.3898,52.4878,52.3212,52.4486,66885.0
2024-03-21 11:00:00,53.57,53.6,53.25,53.28,59385.0,52.478,52.5074,52.1645,52.1939,59385.0
2024-03-21 11:10:00,53.28,53.35,53.14,53.21,79770.0,52.1939,52.2625,52.0567,52.1253,79770.0
2024-03-21 11:20:00,53.12,53.25,53.04,53.04,50190.0,52.0372,52.1645,51.9588,51.9588,50190.0
2024-03-21 11:30:00,53.07,53.31,53.07,53.16,51125.0,51.9882,52.2233,51.9882,52.0763,51125.0
2024-03-21 11:40:00,53.21,53.24,52.9,52.94,30285.0,52.1253,52.1547,51.8216,51.8608,30285.0
2024-03-21 11:50:00,52.97,53.07,52.94,53.02,37530.0,51.8902,51.9882,51.8608,51.9392,37530.0
2024-03-21 12:00:00,53.04,53.17,53.01,53.01,41155.0,51.9588,52.0861,51.9294,51.9294,41155.0
2024-03-21 12:10:00,53.05,53.17,53.02,53.17,16885.0,51.9686,52.0861,51.9392,52.0861,16885.0
2024-03-21 12:20:00,53.14,53.26,53.14,53.2,23300.0,52.0567,52.1743,52.0567,52.1155,23300.0
2024-03-21 12:30:00,53.22,53.28,53.15,53.26,23040.0,52.1351,52.1939,52.0665,52.1743,23040.0
2024-03-21 12:40:00,53.29,53.29,52.97,53.08,90875.0,52.2037,52.2037,51.8902,51.998,90875.0
2024-03-21 12:50:00,53.11,53.23,53.1,53.23,40505.0,52.0274,52.1449,52.0176,52.1449,40505.0
2024-03-21 13:00:00,53.23,53.24,53.0,53.07,31140.0,52.1449,52.1547,51.9196,51.9882,31140.0
2024-03-21 13:10:00,53.07,53.21,53.04,53.16,24990.0,51.9882,52.1253,51.9588,52.0763,24990.0
2024-03-21 13:20:00,53.16,53.18,53.03,53.08,36995.0,52.0763,52.0959,51.949,51.998,36995.0
2024-03-21 13:30:00,53.08,53.14,53.04,53.1,22365.0,51.998,52.0567,51.9588,52.0176,22365.0
2024-03-21 13:40:00,53.12,53.22,53.1,53.17,32785.0,52.0372,52.1351,52.0176,52.0861,32785.0
2024-03-21 13:50:00,53.17,53.2,53.08,53.2,30425.0,52.0861,52.1155,51.998,52.1155,30425.0
2024-03-21 14:00:00,53.17,53.2,53.13,53.18,56750.0,52.0861,52.1155,52.0469,52.0959,56750.0
2024-03-21 14:10:00,53.19,53.32,53.19,53.27,53080.0,52.1057,52.2331,52.1057,52.1841,53080.0
2024-03-21 14:20:00,53.27,53.27,53.18,53.22,17030.0,52.1841,52.1841,52.0959,52.1351,17030.0
2024-03-21 14:30:00,53.25,53.25,53.05,53.09,82695.0,52.1645,52.1645,51.9686,52.0078,82695.0
2024-03-21 14:40:00,53.09,53.14,53.01,53.06,105955.0,52.0078,52.0567,51.9294,51.9784,105955.0
2024-03-21 14:50:00,53.03,53.1,53.03,53.07,25245.0,51.949,52.0176,51.949,51.9882,25245.0
2024-03-21 15:00:00,53.07,53.08,53.03,53.04,25320.0,51.9882,51.998,51.949,51.9588,25320.0
2024-03-21 15:10:00,53.02,53.03,52.92,53.01,39640.0,51.9392,51.949,51.8412,51.9294,39640.0
2024-03-21 15:20:00,53.03,53.13,52.99,53.13,33000.0,51.949,52.0469,51.9098,52.0469,33000.0
2024-03-21 15:30:00,53.13,53.18,53.09,53.16,50220.0,52.0469,52.0959,52.0078,52.0763,50220.0
2024-03-21 15:40:00,53.17,53.26,53.16,53.22,66080.0,52.0861,52.1743,52.0763,52.1351,66080.0
2024-03-21 15:50:00,53.22,53.33,53.07,53.24,351050.0,52.1351,52.2429,51.9882,52.1547,351050.0
2024-03-22 09:30:00,53.07,53.12,52.88,53.04,42660.0,51.9882,52.0372,51.802,51.9588,42660.0
2024-03-22 09:40:00,53.06,53.13,52.96,53.08,14845.0,51.9784,52.0469,51.8804,51.998,14845.0
2024-03-22 09:50:00,53.08,53.18,52.95,53.18,47145.0,51.998,52.0959,51.8706,52.0959,47145.0
2024-03-22 10:00:00,53.06,53.2,52.99,52.99,24875.0,51.9784,52.1155,51.9098,51.9098,24875.0
2024-03-22 10:10:00,52.96,53.05,52.94,52.95,8955.0,51.8804,51.9686,51.8608,51.8706,8955.0
2024-03-22 10:20:00,52.94,52.94,52.8,52.84,43215.0,51.8608,51.8608,51.7237,51.7629,43215.0
2024-03-22 10:30:00,52.81,52.89,52.74,52.86,58380.0,51.7335,51.8118,51.6649,51.7825,58380.0
2024-03-22 10:40:00,52.86,52.86,52.7,52.79,15230.0,51.7825,51.7825,51.6257,51.7139,15230.0
2024-03-22 10:50:00,52.76,52.78,52.63,52.64,22055.0,51.6845,51.7041,51.5571,51.5669,22055.0
2024-03-22 11:00:00,52.64,52.7,52.57,52.61,27425.0,51.5669,51.6257,51.4984,51.5375,27425.0
2024-03-22 11:10:00,52.59,52.66,52.55,52.57,44245.0,51.518,51.5865,51.4788,51.4984,44245.0
2024-03-22 11:20:00,52.6,52.72,52.59,52.71,39295.0,51.5278,51.6453,51.518,51.6355,39295.0
2024-03-22 11:30:00,52.74,52.77,52.68,52.69,24375.0,51.6649,51.6943,51.6061,51.6159,24375.0
2024-03-22 11:40:00,52.69,52.74,52.64,52.69,19325.0,51.6159,51.6649,51.5669,51.6159,19325.0
2024-03-22 11:50:00,52.69,52.76,52.61,52.62,20850.0,51.6159,51.6845,51.5375,51.5473,20850.0
2024-03-22 12:00:00,52.63,52.63,52.57,52.58,24305.0,51.5571,51.5571,51.4984,51.5082,24305.0
2024-03-22 12:10:00,52.56,52.61,52.51,52.53,13685.0,51.4886,51.5375,51.4396,51.4592,13685.0
2024-03-22 12:20:00,52.51,52.54,52.38,52.39,40675.0,51.4396,51.469,51.3122,51.322,40675.0
2024-03-22 12:30:00,52.36,52.42,52.34,52.4,38040.0,51.2926,51.3514,51.2731,51.3318,38040.0
2024-03-22 12:40:00,52.4,52.44,52.34,52.44,17015.0,51.3318,51.371,51.2731,51.371,17015.0
2024-03-22 12:50:00,52.44,52.47,52.37,52.39,25805.0,51.371,51.4004,51.3024,51.322,25805.0
2024-03-22 13:00:00,52.4,52.42,52.39,52.4,28860.0,51.3318,51.3514,51.322,51.3318,28860.0
2024-03-22 13:10:00,52.4,52.49,52.37,52.48,31515.0,51.3318,51.42,51.3024,51.4102,31515.0
2024-03-22 13:20:00,52.46,52.48,52.43,52.46,33140.0,51.3906,51.4102,51.3612,51.3906,33140.0
2024-03-22 13:30:00,52.46,52.47,52.37,52.43,33295.0,51.3906,51.4004,51.3024,51.3612,33295.0
2024-03-22 13:40:00,52.46,52.57,52.38,52.54,22490.0,51.3906,51.4984,51.3122,51.469,22490.0
2024-03-22 13:50:00,52.56,52.64,52.54,52.54,25940.0,51.4886,51.5669,51.469,51.469,25940.0
2024-03-22 14:00:00,52.56,52.59,52.47,52.57,30230.0,51.4886,51.518,51.4004,51.4984,30230.0
2024-03-22 14:10:00,52.57,52.57,52.51,52.52,17780.0,51.4984,51.4984,51.4396,51.4494,17780.0
2024-03-22 14:20:00,52.52,52.61,52.52,52.61,26635.0,51.4494,51.5375,51.4494,51.5375,26635.0
2024-03-22 14:30:00,52.62,52.62,52.58,52.59,21555.0,51.5473,51.5473,51.5082,51.518,21555.0
2024-03-22 14:40:00,52.59,52.6,52.54,52.54,21590.0,51.518,51.5278,51.469,51.469,21590.0
2024-03-22 14:50:00,52.53,52.57,52.53,52.56,23065.0,51.4592,51.4984,51.4592,51.4886,23065.0
2024-03-22 15:00:00,52.58,52.63,52.49,52.61,127685.0,51.5082,51.5571,51.42,51.5375,127685.0
2024-03-22 15:10:00,52.62,52.62,52.47,52.54,54095.0,51.5473,51.5473,51.4004,51.469,54095.0
2024-03-22 15:20:00,52.54,52.57,52.49,52.57,28490.0,51.469,51.4984,51.42,51.4984,28490.0
2024-03-22 15:30:00,52.56,52.57,52.48,52.51,40740.0,51.4886,51.4984,51.4102,51.4396,40740.0
2024-03-22 15:40:00,52.51,52.61,52.47,52.61,76510.0,51.4396,51.5375,51.4004,51.5375,76510.0
2024-03-22 15:50:00,52.61,52.69,52.55,52.59,291140.0,51.5375,51.6159,51.4788,51.518,291140.0
2024-03-25 09:30:00,52.48,52.71,52.42,52.52,83975.0,51.4102,51.6355,51.3514,51.4494,83975.0
2024-03-25 09:40:00,52.52,52.74,52.49,52.74,44335.0,51.4494,51.6649,51.42,51.6649,44335.0
2024-03-25 09:50:00,52.72,52.74,52.61,52.69,12870.0,51.6453,51.6649,51.5375,51.6159,12870.0
2024-03-25 10:00:00,52.7,52.8,52.6,52.6,22440.0,51.6257,51.7237,51.5278,51.5278,22440.0
2024-03-25 10:10:00,52.58,52.72,52.58,52.72,65780.0,51.5082,51.6453,51.5082,51.6453,65780.0
2024-03-25 10:20:00,52.71,52.79,52.71,52.75,22225.0,51.6355,51.7139,51.6355,51.6747,22225.0
2024-03-25 10:30:00,52.73,52.73,52.58,52.69,30325.0,51.6551,51.6551,51.5082,51.6159,30325.0
2024-03-25 10:40:00,52.66,52.67,52.43,52.44,12445.0,51.5865,51.5963,51.3612,51.371,12445.0
2024-03-25 10:50:00,52.47,52.54,52.47,52.52,11125.0,51.4004,51.469,51.4004,51.4494,11125.0
2024-03-25 11:00:00,52.5,52.5,52.35,52.38,38450.0,51.4298,51.4298,51.2828,51.3122,38450.0
2024-03-25 11:10:00,52.39,52.39,52.26,52.26,20315.0,51.322,51.322,51.1947,51.1947,20315.0
2024-03-25 11:20:00,52.3,52.3,52.24,52.28,22085.0,51.2339,51.2339,51.1751,51.2143,22085.0
2024-03-25 11:30:00,52.26,52.3,52.24,52.27,14985.0,51.1947,51.2339,51.1751,51.2045,14985.0
2024-03-25 11:40:00,52.27,52.34,52.17,52.17,20990.0,51.2045,51.2731,51.1065,51.1065,20990.0
2024-03-25 11:50:00,52.16,52.18,52.09,52.09,25755.0,51.0967,51.1163,51.0281,51.0281,25755.0
2024-03-25 12:00:00,52.1,52.15,52.06,52.1,15500.0,51.0379,51.0869,50.9988,51.0379,15500.0
2024-03-25 12:10:00,52.11,52.13,52.06,52.12,24750.0,51.0477,51.0673,50.9988,51.0575,24750.0
2024-03-25 12:20:00,52.13,52.14,52.08,52.12,17865.0,51.0673,51.0771,51.0184,51.0575,17865.0
2024-03-25 12:30:00,52.12,52.12,52.04,52.05,27925.0,51.0575,51.0575,50.9792,50.989,27925.0
2024-03-25 12:40:00,52.07,52.08,52.03,52.08,23135.0,51.0086,51.0184,50.9694,51.0184,23135.0
2024-03-25 12:50:00,52.07,52.19,52.07,52.14,33190.0,51.0086,51.1261,51.0086,51.0771,33190.0
2024-03-25 13:00:00,52.13,52.13,52.05,52.05,20945.0,51.0673,51.0673,50.989,50.989,20945.0
2024-03-25 13:10:00,52.07,52.08,52.03,52.05,30430.0,51.0086,51.0184,50.9694,50.989,30430.0
2024-03-25 13:20:00,52.04,52.08,52.03,52.06,28675.0,50.9792,51.0184,50.9694,50.9988,28675.0
2024-03-25 13:30:00,52.05,52.05,51.99,52.0,45810.0,50.989,50.989,50.9302,50.94,45810.0
2024-03-25 13:40:00,52.0,52.05,51.96,52.05,21790.0,50.94,50.989,50.9008,50.989,21790.0
2024-03-25 13:50:00,52.03,52.08,52.03,52.05,19515.0,50.9694,51.0184,50.9694,50.989,19515.0
2024-03-25 14:00:00,52.03,52.07,52.02,52.06,17375.0,50.9694,51.0086,50.9596,50.9988,17375.0
2024-03-25 14:10:00,52.07,52.1,52.05,52.06,30200.0,51.0086,51.0379,50.989,50.9988,30200.0
2024-03-25 14:20:00,52.04,52.07,52.04,52.06,21460.0,50.9792,51.0086,50.9792,50.9988,21460.0
2024-03-25 14:30:00,52.05,52.09,52.03,52.05,28085.0,50.989,51.0281,50.9694,50.989,28085.0
2024-03-25 14:40:00,52.05,52.05,52.0,52.0,47795.0,50.989,50.989,50.94,50.94,47795.0
2024-03-25 14:50:00,52.0,52.0,51.92,51.93,29895.0,50.94,50.94,50.8616,50.8714,29895.0
2024-03-25 15:00:00,51.92,51.97,51.9,51.93,22245.0,50.8616,50.9106,50.842,50.8714,22245.0
2024-03-25 15:10:00,51.93,51.95,51.9,51.93,30890.0,50.8714,50.891,50.842,50.8714,30890.0
2024-03-25 15:20:00,51.93,51.94,51.86,51.88,37890.0,50.8714,50.8812,50.8028,50.8224,37890.0
2024-03-25 15:30:00,51.88,51.93,51.86,51.88,52475.0,50.8224,50.8714,50.8028,50.8224,52475.0
2024-03-25 15:40:00,51.87,51.9,51.78,51.79,71125.0,50.8126,50.842,50.7245,50.7343,71125.0
2024-03-25 15:50:00,51.81,51.81,51.7,51.73,304640.0,50.7539,50.7539,50.6461,50.6755,304640.0
2024-03-26 09:30:00,51.74,51.87,51.6,51.87,40870.0,50.6853,50.8126,50.5481,50.8126,40870.0
2024-03-26 09:40:00,51.88,51.95,51.7,51.7,24805.0,50.8224,50.891,50.6461,50.6461,24805.0
2024-03-26 09:50:00,51.54,51.66,51.54,51.66,11310.0,50.4894,50.6069,50.4894,50.6069,11310.0
2024-03-26 10:00:00,51.62,51.75,51.59,51.68,13060.0,50.5677,50.6951,50.5383,50.6265,13060.0
2024-03-26 10:10:00,51.73,51.77,51.69,51.72,12280.0,50.6755,50.7147,50.6363,50.6657,12280.0
2024-03-26 10:20:00,51.72,51.76,51.71,51.75,12175.0,50.6657,50.7049,50.6559,50.6951,12175.0
2024-03-26 10:30:00,51.7,51.75,51.68,51.68,17075.0,50.6461,50.6951,50.6265,50.6265,17075.0
2024-03-26 10:40:00,51.7,51.7,51.56,51.61,17660.0,50.6461,50.6461,50.509,50.5579,17660.0
2024-03-26 10:50:00,51.62,51.62,51.57,51.61,14370.0,50.5677,50.5677,50.5187,50.5579,14370.0
2024-03-26 11:00:00,51.61,51.63,51.59,51.61,7760.0,50.5579,50.5775,50.5383,50.5579,7760.0
2024-03-26 11:10:00,51.63,51.65,51.62,51.63,6500.0,50.5775,50.5971,50.5677,50.5775,6500.0
2024-03-26 11:20:00,51.63,51.68,51.62,51.62,11185.0,50.5775,50.6265,50.5677,50.5677,11185.0
2024-03-26 11:30:00,51.61,51.66,51.49,51.49,13295.0,50.5579,50.6069,50.4404,50.4404,13295.0
2024-03-26 11:40:00,51.52,51.64,51.52,51.64,16570.0,50.4698,50.5873,50.4698,50.5873,16570.0
2024-03-26 11:50:00,51.65,51.67,51.57,51.58,17080.0,50.5971,50.6167,50.5187,50.5285,17080.0
2024-03-26 12:00:00,51.56,51.59,51.49,51.52,22260.0,50.509,50.5383,50.4404,50.4698,22260.0
2024-03-26 12:10:00,51.52,51.57,51.5,51.56,11320.0,50.4698,50.5187,50.4502,50.509,11320.0
2024-03-26 12:20:00,51.54,51.61,51.52,51.61,65235.0,50.4894,50.5579,50.4698,50.5579,65235.0
2024-03-26 12:30:00,51.61,51.61,51.48,51.56,40920.0,50.5579,50.5579,50.4306,50.509,40920.0
2024-03-26 12:40:00,51.58,51.58,51.55,51.56,20235.0,50.5285,50.5285,50.4992,50.509,20235.0
2024-03-26 12:50:00,51.55,51.66,51.53,51.65,27710.0,50.4992,50.6069,50.4796,50.5971,27710.0
2024-03-26 13:00:00,51.67,51.68,51.59,51.65,12280.0,50.6167,50.6265,50.5383,50.5971,12280.0
2024-03-26 13:10:00,51.63,51.7,51.63,51.68,17375.0,50.5775,50.6461,50.5775,50.6265,17375.0
2024-03-26 13:20:00,51.69,51.72,51.66,51.68,19115.0,50.6363,50.6657,50.6069,50.6265,19115.0
2024-03-26 13:30:00,51.67,51.69,51.62,51.64,22595.0,50.6167,50.6363,50.5677,50.5873,22595.0
2024-03-26 13:40:00,51.63,51.67,51.6,51.66,29750.0,50.5775,50.6167,50.5481,50.6069,29750.0
2024-03-26 13:50:00,51.65,51.7,51.63,51.7,15750.0,50.5971,50.6461,50.5775,50.6461,15750.0
2024-03-26 14:00:00,51.69,51.72,51.68,51.71,10800.0,50.6363,50.6657,50.6265,50.6559,10800.0
2024-03-26 14:10:00,51.71,51.71,51.62,51.62,16915.0,50.6559,50.6559,50.5677,50.5677,16915.0
2024-03-26 14:20:00,51.62,51.64,51.57,51.6,16755.0,50.5677,50.5873,50.5187,50.5481,16755.0
2024-03-26 14:30:00,51.58,51.62,51.55,51.57,60550.0,50.5285,50.5677,50.4992,50.5187,60550.0
2024-03-26 14:40:00,51.56,51.62,51.53,51.57,10570.0,50.509,50.5677,50.4796,50.5187,10570.0
2024-03-26 14:50:00,51.62,51.68,51.58,51.63,50420.0,50.5677,50.6265,50.5285,50.5775,50420.0
2024-03-26 15:00:00,51.63,51.68,51.58,51.63,38740.0,50.5775,50.6265,50.5285,50.5775,38740.0
2024-03-26 15:10:00,51.64,51.64,51.6,51.62,17500.0,50.5873,50.5873,50.5481,50.5677,17500.0
2024-03-26 15:20:00,51.62,51.62,51.5,51.53,29220.0,50.5677,50.5677,50.4502,50.4796,29220.0
2024-03-26 15:30:00,51.54,51.54,51.41,51.47,61700.0,50.4894,50.4894,50.362,50.4208,61700.0
2024-03-26 15:40:00,51.46,51.52,51.46,51.49,79585.0,50.411,50.4698,50.411,50.4404,79585.0
2024-03-26 15:50:00,51.5,51.63,51.47,51.61,272150.0,50.4502,50.5775,50.4208,50.5579,272150.0
2024-03-27 09:30:00,51.92,52.06,51.82,52.03,80910.0,50.8616,50.9988,50.7637,50.9694,80910.0
2024-03-27 09:40:00,52.08,52.18,52.03,52.03,35855.0,51.0184,51.1163,50.9694,50.9694,35855.0
2024-03-27 09:50:00,52.02,52.15,51.96,51.97,40965.0,50.9596,51.0869,50.9008,50.9106,40965.0
2024-03-27 10:00:00,52.0,52.08,51.93,52.08,51320.0,50.94,51.0184,50.8714,51.0184,51320.0
2024-03-27 10:10:00,52.07,52.13,52.01,52.08,110625.0,51.0086,51.0673,50.9498,51.0184,110625.0
2024-03-27 10:20:00,52.08,52.08,51.84,51.87,52315.0,51.0184,51.0184,50.7832,50.8126,52315.0
2024-03-27 10:30:00,51.87,51.95,51.84,51.87,49715.0,50.8126,50.891,50.7832,50.8126,49715.0
2024-03-27 10:40:00,51.87,51.9,51.7,51.76,109115.0,50.8126,50.842,50.6461,50.7049,109115.0
2024-03-27 10:50:00,51.74,51.92,51.74,51.89,56940.0,50.6853,50.8616,50.6853,50.8322,56940.0
2024-03-27 11:00:00,51.89,52.0,51.87,51.97,13095.0,50.8322,50.94,50.8126,50.9106,13095.0
2024-03-27 11:10:00,51.98,51.98,51.94,51.97,16885.0,50.9204,50.9204,50.8812,50.9106,16885.0
2024-03-27 11:20:00,51.97,52.0,51.92,51.97,30930.0,50.9106,50.94,50.8616,50.9106,30930.0
2024-03-27 11:30:00,51.96,52.07,51.92,52.07,30475.0,50.9008,51.0086,50.8616,51.0086,30475.0
2024-03-27 11:40:00,52.03,52.04,51.92,51.92,19820.0,50.9694,50.9792,50.8616,50.8616,19820.0
2024-03-27 11:50:00,51.94,51.95,51.83,51.83,28015.0,50.8812,50.891,50.7734,50.7734,28015.0
2024-03-27 12:00:00,51.84,51.86,51.78,51.84,30600.0,50.7832,50.8028,50.7245,50.7832,30600.0
2024-03-27 12:10:00,51.83,51.86,51.8,51.8,18420.0,50.7734,50.8028,50.7441,50.7441,18420.0
2024-03-27 12:20:00,51.8,51.89,51.78,51.87,21570.0,50.7441,50.8322,50.7245,50.8126,21570.0
2024-03-27 12:30:00,51.91,51.98,51.88,51.96,13080.0,50.8518,50.9204,50.8224,50.9008,13080.0
2024-03-27 12:40:00,51.96,52.0,51.93,52.0,27450.0,50.9008,50.94,50.8714,50.94,27450.0
2024-03-27 12:50:00,51.97,51.97,51.87,51.87,24305.0,50.9106,50.9106,50.8126,50.8126,24305.0
2024-03-27 13:00:00,51.85,51.87,51.8,51.84,25070.0,50.793,50.8126,50.7441,50.7832,25070.0
2024-03-27 13:10:00,51.81,51.85,51.77,51.84,22855.0,50.7539,50.793,50.7147,50.7832,22855.0
2024-03-27 13:20:00,51.83,51.9,51.81,51.9,24360.0,50.7734,50.842,50.7539,50.842,24360.0
2024-03-27 13:30:00,51.9,51.92,51.81,51.81,28035.0,50.842,50.8616,50.7539,50.7539,28035.0
2024-03-27 13:40:00,51.83,51.85,51.75,51.75,25725.0,50.7734,50.793,50.6951,50.6951,25725.0
2024-03-27 13:50:00,51.75,51.82,51.75,51.78,26560.0,50.6951,50.7637,50.6951,50.7245,26560.0
2024-03-27 14:00:00,51.78,51.81,51.77,51.78,20370.0,50.7245,50.7539,50.7147,50.7245,20370.0
2024-03-27 14:10:00,51.78,51.78,51.71,51.74,28110.0,50.7245,50.7245,50.6559,50.6853,28110.0
2024-03-27 14:20:00,51.74,51.75,51.68,51.74,36480.0,50.6853,50.6951,50.6265,50.6853,36480.0
2024-03-27 14:30:00,51.74,51.77,51.71,51.74,27265.0,50.6853,50.7147,50.6559,50.6853,27265.0
2024-03-27 14:40:00,51.73,51.81,51.73,51.78,23120.0,50.6755,50.7539,50.6755,50.7245,23120.0
2024-03-27 14:50:00,51.77,51.79,51.63,51.63,46305.0,50.7147,50.7343,50.5775,50.5775,46305.0
2024-03-27 15:00:00,51.64,51.68,51.61,51.66,33420.0,50.5873,50.6265,50.5579,50.6069,33420.0
2024-03-27 15:10:00,51.65,51.67,51.63,51.64,26420.0,50.5971,50.6167,50.5775,50.5873,26420.0
2024-03-27 15:20:00,51.62,51.74,51.6,51.71,38915.0,50.5677,50.6853,50.5481,50.6559,38915.0
2024-03-27 15:30:00,51.71,51.82,51.69,51.82,37175.0,50.6559,50.7637,50.6363,50.7637,37175.0
2024-03-27 15:40:00,51.85,52.0,51.84,51.94,84540.0,50.793,50.94,50.7832,50.8812,84540.0
2024-03-27 15:50:00,51.96,52.14,51.94,52.07,325380.0,50.9008,51.0771,50.8812,51.0086,325380.0
2024-03-28 09:30:00,52.35,52.76,52.12,52.13,62590.0,51.2828,51.6845,51.0575,51.0673,62590.0
2024-03-28 09:40:00,52.11,52.13,51.89,51.94,16795.0,51.0477,51.0673,50.8322,50.8812,16795.0
2024-03-28 09:50:00,51.95,52.08,51.94,51.96,18585.0,50.891,51.0184,50.8812,50.9008,18585.0
2024-03-28 10:00:00,51.98,52.38,51.96,52.24,58885.0,50.9204,51.3122,50.9008,51.1751,58885.0
2024-03-28 10:10:00,52.26,52.3,52.17,52.21,42640.0,51.1947,51.2339,51.1065,51.1457,42640.0
2024-03-28 10:20:00,52.2,52.21,52.03,52.04,25360.0,51.1359,51.1457,50.9694,50.9792,25360.0
2024-03-28 10:30:00,52.05,52.08,51.89,52.05,89185.0,50.989,51.0184,50.8322,50.989,89185.0
2024-03-28 10:40:00,52.1,52.18,52.07,52.09,31500.0,51.0379,51.1163,51.0086,51.0281,31500.0
2024-03-28 10:50:00,52.09,52.35,52.06,52.22,41825.0,51.0281,51.2828,50.9988,51.1555,41825.0
2024-03-28 11:00:00,52.21,52.21,52.03,52.08,21240.0,51.1457,51.1457,50.9694,51.0184,21240.0
2024-03-28 11:10:00,52.07,52.2,52.05,52.2,26730.0,51.0086,51.1359,50.989,51.1359,26730.0
2024-03-28 11:20:00,52.17,52.2,52.13,52.13,22050.0,51.1065,51.1359,51.0673,51.0673,22050.0
2024-03-28 11:30:00,52.14,52.21,52.14,52.17,14775.0,51.0771,51.1457,51.0771,51.1065,14775.0
2024-03-28 11:40:00,52.21,52.28,52.19,52.28,19360.0,51.1457,51.2143,51.1261,51.2143,19360.0
2024-03-28 11:50:00,52.29,52.39,52.28,52.39,24730.0,51.2241,51.322,51.2143,51.322,24730.0
2024-03-28 12:00:00,52.38,52.47,52.36,52.4,36220.0,51.3122,51.4004,51.2926,51.3318,36220.0
2024-03-28 12:10:00,52.4,52.4,52.32,52.32,22335.0,51.3318,51.3318,51.2535,51.2535,22335.0
2024-03-28 12:20:00,52.33,52.46,52.33,52.41,28285.0,51.2633,51.3906,51.2633,51.3416,28285.0
2024-03-28 12:30:00,52.42,52.43,52.3,52.3,12575.0,51.3514,51.3612,51.2339,51.2339,12575.0
2024-03-28 12:40:00,52.26,52.31,52.23,52.31,7280.0,51.1947,51.2437,51.1653,51.2437,7280.0
2024-03-28 12:50:00,52.32,52.39,52.32,52.35,13000.0,51.2535,51.322,51.2535,51.2828,13000.0
2024-03-28 13:00:00,52.33,52.41,52.31,52.41,11675.0,51.2633,51.3416,51.2437,51.3416,11675.0
2024-03-28 13:10:00,52.36,52.37,52.28,52.28,11560.0,51.2926,51.3024,51.2143,51.2143,11560.0
2024-03-28 13:20:00,52.27,52.38,52.26,52.36,12080.0,51.2045,51.3122,51.1947,51.2926,12080.0
2024-03-28 13:30:00,52.36,52.43,52.31,52.41,13500.0,51.2926,51.3612,51.2437,51.3416,13500.0
2024-03-28 13:40:00,52.4,52.44,52.4,52.43,8115.0,51.3318,51.371,51.3318,51.3612,8115.0
2024-03-28 13:50:00,52.43,52.43,52.3,52.3,13010.0,51.3612,51.3612,51.2339,51.2339,13010.0
2024-03-28 14:00:00,52.34,52.42,52.3,52.42,13310.0,51.2731,51.3514,51.2339,51.3514,13310.0
2024-03-28 14:10:00,52.4,52.4,52.32,52.33,9100.0,51.3318,51.3318,51.2535,51.2633,9100.0
2024-03-28 14:20:00,52.32,52.37,52.32,52.37,18410.0,51.2535,51.3024,51.2535,51.3024,18410.0
2024-03-28 14:30:00,52.36,52.38,52.3,52.3,10000.0,51.2926,51.3122,51.2339,51.2339,10000.0
2024-03-28 14:40:00,52.28,52.3,52.24,52.3,28860.0,51.2143,51.2339,51.1751,51.2339,28860.0
2024-03-28 14:50:00,52.31,52.41,52.29,52.4,10145.0,51.2437,51.3416,51.2241,51.3318,10145.0
2024-03-28 15:00:00,52.42,52.42,52.31,52.37,19470.0,51.3514,51.3514,51.2437,51.3024,19470.0
2024-03-28 15:10:00,52.38,52.39,52.31,52.31,13355.0,51.3122,51.322,51.2437,51.2437,13355.0
2024-03-28 15:20:00,52.32,52.4,52.3,52.37,23910.0,51.2535,51.3318,51.2339,51.3024,23910.0
2024-03-28 15:30:00,52.4,52.47,52.39,52.41,20690.0,51.3318,51.4004,51.322,51.3416,20690.0
2024-03-28 15:40:00,52.43,52.44,52.33,52.35,47460.0,51.3612,51.371,51.2633,51.2828,47460.0
2024-03-28 15:50:00,52.32,52.4,52.25,52.33,235515.0,51.2535,51.3318,51.1849,51.2633,235515.0
2024-04-01 09:30:00,52.28,52.6,52.01,52.26,84890.0,51.2143,51.5278,50.9498,51.1947,84890.0
2024-04-01 09:40:00,52.16,52.39,52.02,52.26,42650.0,51.0967,51.322,50.9596,51.1947,42650.0
2024-04-01 09:50:00,52.33,52.58,52.32,52.43,27655.0,51.2633,51.5082,51.2535,51.3612,27655.0
2024-04-01 10:00:00,52.35,52.37,52.19,52.37,32245.0,51.2828,51.3024,51.1261,51.3024,32245.0
2024-04-01 10:10:00,52.42,52.52,52.29,52.52,34705.0,51.3514,51.4494,51.2241,51.4494,34705.0
2024-04-01 10:20:00,52.51,52.55,52.25,52.25,34805.0,51.4396,51.4788,51.1849,51.1849,34805.0
2024-04-01 10:30:00,52.26,52.47,52.26,52.39,39065.0,51.1947,51.4004,51.1947,51.322,39065.0
2024-04-01 10:40:00,52.35,52.37,52.26,52.33,24955.0,51.2828,51.3024,51.1947,51.2633,24955.0
2024-04-01 10:50:00,52.3,52.39,52.28,52.28,18485.0,51.2339,51.322,51.2143,51.2143,18485.0
2024-04-01 11:00:00,52.25,52.33,52.17,52.17,23365.0,51.1849,51.2633,51.1065,51.1065,23365.0
2024-04-01 11:10:00,52.16,52.22,52.12,52.14,29775.0,51.0967,51.1555,51.0575,51.0771,29775.0
2024-04-01 11:20:00,52.13,52.2,52.1,52.1,32640.0,51.0673,51.1359,51.0379,51.0379,32640.0
2024-04-01 11:30:00,52.08,52.18,51.97,52.18,373815.0,51.0184,51.1163,50.9106,51.1163,373815.0
2024-04-01 11:40:00,52.14,52.18,52.02,52.09,21485.0,51.0771,51.1163,50.9596,51.0281,21485.0
2024-04-01 11:50:00,52.07,52.11,51.98,52.01,10895.0,51.0086,51.0477,50.9204,50.9498,10895.0
2024-04-01 12:00:00,51.98,52.12,51.98,51.99,47250.0,50.9204,51.0575,50.9204,50.9302,47250.0
2024-04-01 12:10:00,51.99,52.03,51.96,51.99,41540.0,50.9302,50.9694,50.9008,50.9302,41540.0
2024-04-01 12:20:00,52.01,52.02,51.92,52.02,79775.0,50.9498,50.9596,50.8616,50.9596,79775.0
2024-04-01 12:30:00,52.05,52.08,52.03,52.08,13980.0,50.989,51.0184,50.9694,51.0184,13980.0
2024-04-01 12:40:00,52.1,52.12,52.04,52.09,20275.0,51.0379,51.0575,50.9792,51.0281,20275.0
2024-04-01 12:50:00,52.05,52.1,52.0,52.0,13345.0,50.989,51.0379,50.94,50.94,13345.0
2024-04-01 13:00:00,51.98,51.98,51.93,51.97,8355.0,50.9204,50.9204,50.8714,50.9106,8355.0
2024-04-01 13:10:00,51.98,52.01,51.92,51.92,15500.0,50.9204,50.9498,50.8616,50.8616,15500.0
2024-04-01 13:20:00,51.89,51.94,51.84,51.94,24230.0,50.8322,50.8812,50.7832,50.8812,24230.0
2024-04-01 13:30:00,51.91,51.94,51.77,51.79,17165.0,50.8518,50.8812,50.7147,50.7343,17165.0
2024-04-01 13:40:00,51.85,51.85,51.74,51.75,12790.0,50.793,50.793,50.6853,50.6951,12790.0
2024-04-01 13:50:00,51.72,51.77,51.62,51.75,43900.0,50.6657,50.7147,50.5677,50.6951,43900.0
2024-04-01 14:00:00,51.73,51.74,51.62,51.66,31630.0,50.6755,50.6853,50.5677,50.6069,31630.0
2024-04-01 14:10:00,51.66,51.69,51.62,51.64,48015.0,50.6069,50.6363,50.5677,50.5873,48015.0
2024-04-01 14:20:00,51.64,51.67,51.57,51.61,29540.0,50.5873,50.6167,50.5187,50.5579,29540.0
2024-04-01 14:30:00,51.61,51.63,51.56,51.59,22225.0,50.5579,50.5775,50.509,50.5383,22225.0
2024-04-01 14:40:00,51.61,51.61,51.49,51.52,45725.0,50.5579,50.5579,50.4404,50.4698,45725.0
2024-04-01 14:50:00,51.54,51.67,51.51,51.58,81040.0,50.4894,50.6167,50.46,50.5285,81040.0
2024-04-01 15:00:00,51.59,51.63,51.55,51.55,37615.0,50.5383,50.5775,50.4992,50.4992,37615.0
2024-04-01 15:10:00,51.56,51.64,51.54,51.6,33065.0,50.509,50.5873,50.4894,50.5481,33065.0
2024-04-01 15:20:00,51.59,51.65,51.59,51.61,60640.0,50.5383,50.5971,50.5383,50.5579,60640.0
2024-04-01 15:30:00,51.62,51.68,51.56,51.63,78835.0,50.5677,50.6265,50.509,50.5775,78835.0
2024-04-01 15:40:00,51.63,51.67,51.55,51.58,75340.0,50.5775,50.6167,50.4992,50.5285,75340.0
2024-04-01 15:50:00,51.58,51.73,51.54,51.67,346860.0,50.5285,50.6755,50.4894,50.6167,346860.0
2024-04-02 09:30:00,51.58,51.77,51.14,51.25,194690.0,50.5285,50.7147,50.0975,50.2053,194690.0
2024-04-02 09:40:00,51.28,51.29,50.9,51.0,66235.0,50.2347,50.2445,49.8624,49.9604,66235.0
2024-04-02 09:50:00,50.92,51.04,50.88,51.02,54110.0,49.882,49.9996,49.8428,49.98,54110.0
2024-04-02 10:00:00,51.0,51.36,51.0,51.19,35015.0,49.9604,50.313,49.9604,50.1465,35015.0
2024-04-02 10:10:00,51.13,51.23,51.03,51.23,13000.0,50.0877,50.1857,49.9898,50.1857,13000.0
2024-04-02 10:20:00,51.22,51.34,51.22,51.29,20210.0,50.1759,50.2934,50.1759,50.2445,20210.0
2024-04-02 10:30:00,51.3,51.38,51.27,51.32,44570.0,50.2543,50.3326,50.2249,50.2738,44570.0
2024-04-02 10:40:00,51.32,51.32,51.13,51.16,81300.0,50.2738,50.2738,50.0877,50.1171,81300.0
2024-04-02 10:50:00,51.18,51.18,51.1,51.11,21000.0,50.1367,50.1367,50.0583,50.0681,21000.0
2024-04-02 11:00:00,51.1,51.28,51.07,51.28,18665.0,50.0583,50.2347,50.0289,50.2347,18665.0
2024-04-02 11:10:00,51.26,51.29,51.23,51.28,14310.0,50.2151,50.2445,50.1857,50.2347,14310.0
2024-04-02 11:20:00,51.27,51.3,51.16,51.2,10005.0,50.2249,50.2543,50.1171,50.1563,10005.0
2024-04-02 11:30:00,51.2,51.2,51.05,51.05,30030.0,50.1563,50.1563,50.0093,50.0093,30030.0
2024-04-02 11:40:00,51.06,51.13,51.04,51.04,16385.0,50.0191,50.0877,49.9996,49.9996,16385.0
2024-04-02 11:50:00,51.05,51.06,50.99,51.0,28870.0,50.0093,50.0191,49.9506,49.9604,28870.0
2024-04-02 12:00:00,50.98,51.0,50.86,50.86,21340.0,49.9408,49.9604,49.8232,49.8232,21340.0
2024-04-02 12:10:00,50.88,50.97,50.86,50.95,27230.0,49.8428,49.931,49.8232,49.9114,27230.0
2024-04-02 12:20:00,50.94,51.05,50.94,51.05,37365.0,49.9016,50.0093,49.9016,50.0093,37365.0
2024-04-02 12:30:00,51.03,51.12,51.02,51.12,30355.0,49.9898,50.0779,49.98,50.0779,30355.0
2024-04-02 12:40:00,51.13,51.13,50.98,51.08,39830.0,50.0877,50.0877,49.9408,50.0387,39830.0
2024-04-02 12:50:00,51.07,51.07,51.02,51.07,16000.0,50.0289,50.0289,49.98,50.0289,16000.0
2024-04-02 13:00:00,51.07,51.14,51.05,51.14,44430.0,50.0289,50.0975,50.0093,50.0975,44430.0
2024-04-02 13:10:00,51.16,51.16,51.07,51.1,24265.0,50.1171,50.1171,50.0289,50.0583,24265.0
2024-04-02 13:20:00,51.1,51.13,51.08,51.13,27490.0,50.0583,50.0877,50.0387,50.0877,27490.0
2024-04-02 13:30:00,51.13,51.19,51.12,51.13,45310.0,50.0877,50.1465,50.0779,50.0877,45310.0
2024-04-02 13:40:00,51.13,51.19,51.1,51.16,27310.0,50.0877,50.1465,50.0583,50.1171,27310.0
2024-04-02 13:50:00,51.18,51.2,51.13,51.16,21115.0,50.1367,50.1563,50.0877,50.1171,21115.0
2024-04-02 14:00:00,51.16,51.17,51.13,51.17,31645.0,50.1171,50.1269,50.0877,50.1269,31645.0
2024-04-02 14:10:00,51.16,51.19,51.14,51.18,17430.0,50.1171,50.1465,50.0975,50.1367,17430.0
2024-04-02 14:20:00,51.19,51.25,51.14,51.22,23100.0,50.1465,50.2053,50.0975,50.1759,23100.0
2024-04-02 14:30:00,51.24,51.29,51.22,51.28,14840.0,50.1955,50.2445,50.1759,50.2347,14840.0
2024-04-02 14:40:00,51.32,51.32,51.27,51.31,15070.0,50.2738,50.2738,50.2249,50.264,15070.0
2024-04-02 14:50:00,51.32,51.34,51.26,51.27,14095.0,50.2738,50.2934,50.2151,50.2249,14095.0
2024-04-02 15:00:00,51.29,51.37,51.28,51.37,19705.0,50.2445,50.3228,50.2347,50.3228,19705.0
2024-04-02 15:10:00,51.37,51.39,51.29,51.31,28470.0,50.3228,50.3424,50.2445,50.264,28470.0
2024-04-02 15:20:00,51.31,51.36,51.3,51.33,14910.0,50.264,50.313,50.2543,50.2836,14910.0
2024-04-02 15:30:00,51.34,51.34,51.26,51.27,37600.0,50.2934,50.2934,50.2151,50.2249,37600.0
2024-04-02 15:40:00,51.28,51.38,51.27,51.33,59445.0,50.2347,50.3326,50.2249,50.2836,59445.0
2024-04-02 15:50:00,51.32,51.4,51.24,51.39,279865.0,50.2738,50.3522,50.1955,50.3424,279865.0
2024-04-03 09:30:00,51.39,51.49,50.87,51.23,86765.0,50.3424,50.4404,49.833,50.1857,86765.0
2024-04-03 09:40:00,51.21,51.57,51.21,51.47,40440.0,50.1661,50.5187,50.1661,50.4208,40440.0
2024-04-03 09:50:00,51.49,51.49,51.32,51.46,47490.0,50.4404,50.4404,50.2738,50.411,47490.0
2024-04-03 10:00:00,51.52,51.63,51.52,51.58,21400.0,50.4698,50.5775,50.4698,50.5285,21400.0
2024-04-03 10:10:00,51.61,51.61,51.4,51.44,25095.0,50.5579,50.5579,50.3522,50.3914,25095.0
2024-04-03 10:20:00,51.38,51.52,51.34,51.5,76810.0,50.3326,50.4698,50.2934,50.4502,76810.0
2024-04-03 10:30:00,51.49,51.5,51.37,51.5,33310.0,50.4404,50.4502,50.3228,50.4502,33310.0
2024-04-03 10:40:00,51.47,51.51,51.39,51.5,15520.0,50.4208,50.46,50.3424,50.4502,15520.0
2024-04-03 10:50:00,51.52,51.59,51.5,51.59,43035.0,50.4698,50.5383,50.4502,50.5383,43035.0
2024-04-03 11:00:00,51.56,51.59,51.48,51.53,39160.0,50.509,50.5383,50.4306,50.4796,39160.0
2024-04-03 11:10:00,51.55,51.57,51.43,51.45,40620.0,50.4992,50.5187,50.3816,50.4012,40620.0
2024-04-03 11:20:00,51.44,51.48,51.31,51.36,38950.0,50.3914,50.4306,50.264,50.313,38950.0
2024-04-03 11:30:00,51.34,51.38,51.11,51.11,29380.0,50.2934,50.3326,50.0681,50.0681,29380.0
2024-04-03 11:40:00,51.14,51.24,51.14,51.24,13125.0,50.0975,50.1955,50.0975,50.1955,13125.0
2024-04-03 11:50:00,51.21,51.21,51.06,51.09,16530.0,50.1661,50.1661,50.0191,50.0485,16530.0
2024-04-03 12:00:00,51.07,51.07,50.93,50.93,9655.0,50.0289,50.0289,49.8918,49.8918,9655.0
2024-04-03 12:10:00,50.97,50.98,50.87,50.91,20610.0,49.931,49.9408,49.833,49.8722,20610.0
2024-04-03 12:20:00,50.91,50.97,50.85,50.94,21305.0,49.8722,49.931,49.8134,49.9016,21305.0
2024-04-03 12:30:00,50.93,50.97,50.83,50.9,22220.0,49.8918,49.931,49.7938,49.8624,22220.0
2024-04-03 12:40:00,50.92,50.98,50.9,50.91,34675.0,49.882,49.9408,49.8624,49.8722,34675.0
2024-04-03 12:50:00,50.94,50.95,50.89,50.9,25115.0,49.9016,49.9114,49.8526,49.8624,25115.0
2024-04-03 13:00:00,50.87,50.92,50.86,50.89,47700.0,49.833,49.882,49.8232,49.8526,47700.0
2024-04-03 13:10:00,50.9,50.92,50.82,50.82,33450.0,49.8624,49.882,49.784,49.784,33450.0
2024-04-03 13:20:00,50.82,50.85,50.78,50.84,19000.0,49.784,49.8134,49.7449,49.8036,19000.0
2024-04-03 13:30:00,50.85,50.86,50.77,50.78,13815.0,49.8134,49.8232,49.7351,49.7449,13815.0
2024-04-03 13:40:00,50.78,50.79,50.75,50.78,25905.0,49.7449,49.7546,49.7155,49.7449,25905.0
2024-04-03 13:50:00,50.79,50.83,50.77,50.83,22100.0,49.7546,49.7938,49.7351,49.7938,22100.0
2024-04-03 14:00:00,50.87,50.94,50.87,50.92,16915.0,49.833,49.9016,49.833,49.882,16915.0
2024-04-03 14:10:00,50.91,50.92,50.83,50.86,46820.0,49.8722,49.882,49.7938,49.8232,46820.0
2024-04-03 14:20:00,50.87,50.87,50.82,50.82,10240.0,49.833,49.833,49.784,49.784,10240.0
2024-04-03 14:30:00,50.82,50.84,50.76,50.77,12515.0,49.784,49.8036,49.7253,49.7351,12515.0
2024-04-03 14:40:00,50.75,50.8,50.71,50.71,19560.0,49.7155,49.7644,49.6763,49.6763,19560.0
2024-04-03 14:50:00,50.72,50.73,50.59,50.64,41085.0,49.6861,49.6959,49.5587,49.6077,41085.0
2024-04-03 15:00:00,50.65,50.74,50.61,50.74,36445.0,49.6175,49.7057,49.5783,49.7057,36445.0
2024-04-03 15:10:00,50.67,50.7,50.51,50.54,39005.0,49.6371,49.6665,49.4804,49.5097,39005.0
2024-04-03 15:20:00,50.54,50.58,50.5,50.53,43160.0,49.5097,49.5489,49.4706,49.4999,43160.0
2024-04-03 15:30:00,50.52,50.69,50.52,50.69,48435.0,49.4902,49.6567,49.4902,49.6567,48435.0
2024-04-03 15:40:00,50.73,50.75,50.67,50.7,50390.0,49.6959,49.7155,49.6371,49.6665,50390.0
2024-04-03 15:50:00,50.69,50.69,50.38,50.38,299845.0,49.6567,49.6567,49.353,49.353,299845.0
2024-04-04 09:30:00,50.99,51.17,50.7,50.74,67165.0,49.9506,50.1269,49.6665,49.7057,67165.0
2024-04-04 09:40:00,50.84,50.97,50.78,50.97,10640.0,49.8036,49.931,49.7449,49.931,10640.0
2024-04-04 09:50:00,50.83,51.04,50.82,50.89,16490.0,49.7938,49.9996,49.784,49.8526,16490.0
2024-04-04 10:00:00,50.94,51.03,50.88,50.99,25925.0,49.9016,49.9898,49.8428,49.9506,25925.0
2024-04-04 10:10:00,50.98,51.03,50.85,50.85,25245.0,49.9408,49.9898,49.8134,49.8134,25245.0
2024-04-04 10:20:00,50.86,50.95,50.83,50.9,22695.0,49.8232,49.9114,49.7938,49.8624,22695.0
2024-04-04 10:30:00,50.92,50.97,50.85,50.88,19655.0,49.882,49.931,49.8134,49.8428,19655.0
2024-04-04 10:40:00,50.88,50.95,50.85,50.91,17860.0,49.8428,49.9114,49.8134,49.8722,17860.0
2024-04-04 10:50:00,50.91,50.99,50.9,50.92,14510.0,49.8722,49.9506,49.8624,49.882,14510.0
2024-04-04 11:00:00,50.93,50.94,50.86,50.93,17935.0,49.8918,49.9016,49.8232,49.8918,17935.0
2024-04-04 11:10:00,50.93,50.96,50.89,50.89,21000.0,49.8918,49.9212,49.8526,49.8526,21000.0
2024-04-04 11:20:00,50.86,50.86,50.83,50.84,6405.0,49.8232,49.8232,49.7938,49.8036,6405.0
2024-04-04 11:30:00,50.81,50.81,50.72,50.74,7200.0,49.7742,49.7742,49.6861,49.7057,7200.0
2024-04-04 11:40:00,50.76,50.76,50.67,50.76,22475.0,49.7253,49.7253,49.6371,49.7253,22475.0
2024-04-04 11:50:00,50.74,50.77,50.7,50.74,10930.0,49.7057,49.7351,49.6665,49.7057,10930.0
2024-04-04 12:00:00,50.74,50.84,50.74,50.84,15525.0,49.7057,49.8036,49.7057,49.8036,15525.0
2024-04-04 12:10:00,50.81,50.85,50.81,50.85,5000.0,49.7742,49.8134,49.7742,49.8134,5000.0
2024-04-04 12:20:00,50.85,50.87,50.83,50.85,7870.0,49.8134,49.833,49.7938,49.8134,7870.0
2024-04-04 12:30:00,50.84,50.84,50.7,50.7,49355.0,49.8036,49.8036,49.6665,49.6665,49355.0
2024-04-04 12:40:00,50.68,50.71,50.64,50.69,8875.0,49.6469,49.6763,49.6077,49.6567,8875.0
2024-04-04 12:50:00,50.69,50.78,50.68,50.78,7530.0,49.6567,49.7449,49.6469,49.7449,7530.0
2024-04-04 13:00:00,50.79,50.85,50.78,50.85,10680.0,49.7546,49.8134,49.7449,49.8134,10680.0
2024-04-04 13:10:00,50.87,50.9,50.84,50.88,20285.0,49.833,49.8624,49.8036,49.8428,20285.0
2024-04-04 13:20:00,50.88,50.93,50.87,50.88,22875.0,49.8428,49.8918,49.833,49.8428,22875.0
2024-04-04 13:30:00,50.88,50.88,50.81,50.81,12685.0,49.8428,49.8428,49.7742,49.7742,12685.0
2024-04-04 13:40:00,50.8,50.8,50.72,50.73,11570.0,49.7644,49.7644,49.6861,49.6959,11570.0
2024-04-04 13:50:00,50.73,50.78,50.7,50.7,14045.0,49.6959,49.7449,49.6665,49.6665,14045.0
2024-04-04 14:00:00,50.68,50.73,50.64,50.65,19560.0,49.6469,49.6959,49.6077,49.6175,19560.0
2024-04-04 14:10:00,50.63,50.66,50.52,50.56,16190.0,49.5979,49.6273,49.4902,49.5293,16190.0
2024-04-04 14:20:00,50.54,50.58,50.45,50.45,20375.0,49.5097,49.5489,49.4216,49.4216,20375.0
2024-04-04 14:30:00,50.43,50.47,50.29,50.44,41745.0,49.402,49.4412,49.2648,49.4118,41745.0
2024-04-04 14:40:00,50.45,50.46,50.31,50.41,36390.0,49.4216,49.4314,49.2844,49.3824,36390.0
2024-04-04 14:50:00,50.37,50.41,50.27,50.37,60055.0,49.3432,49.3824,49.2452,49.3432,60055.0
2024-04-04 15:00:00,50.35,50.43,50.3,50.4,54805.0,49.3236,49.402,49.2746,49.3726,54805.0
2024-04-04 15:10:00,50.37,50.39,50.27,50.27,32720.0,49.3432,49.3628,49.2452,49.2452,32720.0
2024-04-04 15:20:00,50.28,50.39,50.28,50.34,37300.0,49.255,49.3628,49.255,49.3138,37300.0
2024-04-04 15:30:00,50.34,50.36,50.21,50.28,59655.0,49.3138,49.3334,49.1865,49.255,59655.0
2024-04-04 15:40:00,50.28,50.37,50.25,50.35,102065.0,49.255,49.3432,49.2257,49.3236,102065.0
2024-04-04 15:50:00,50.37,50.59,50.32,50.5,477830.0,49.3432,49.5587,49.2942,49.4706,477830.0
2024-04-05 09:30:00,50.5,50.62,50.3,50.61,148610.0,49.4706,49.5881,49.2746,49.5783,148610.0
2024-04-05 09:40:00,50.6,50.72,50.57,50.66,103025.0,49.5685,49.6861,49.5391,49.6273,103025.0
2024-04-05 09:50:00,50.6,50.86,50.58,50.8,129875.0,49.5685,49.8232,49.5489,49.7644,129875.0
2024-04-05 10:00:00,50.8,50.84,50.68,50.76,1179800.0,49.7644,49.8036,49.6469,49.7253,1179800.0
2024-04-05 10:10:00,50.77,50.82,50.71,50.74,30310.0,49.7351,49.784,49.6763,49.7057,30310.0
2024-04-05 10:20:00,50.71,50.78,50.51,50.66,226690.0,49.6763,49.7449,49.4804,49.6273,226690.0
2024-04-05 10:30:00,50.67,50.75,50.67,50.71,87315.0,49.6371,49.7155,49.6371,49.6763,87315.0
2024-04-05 10:40:00,50.73,50.8,50.66,50.74,421725.0,49.6959,49.7644,49.6273,49.7057,421725.0
2024-04-05 10:50:00,50.78,50.79,50.56,50.6,148450.0,49.7449,49.7546,49.5293,49.5685,148450.0
2024-04-05 11:00:00,50.59,50.6,50.41,50.41,145885.0,49.5587,49.5685,49.3824,49.3824,145885.0
2024-04-05 11:10:00,50.42,50.46,50.26,50.3,29560.0,49.3922,49.4314,49.2355,49.2746,29560.0
2024-04-05 11:20:00,50.29,50.38,50.26,50.37,72620.0,49.2648,49.353,49.2355,49.3432,72620.0
2024-04-05 11:30:00,50.36,50.36,50.14,50.2,34240.0,49.3334,49.3334,49.1179,49.1767,34240.0
2024-04-05 11:40:00,50.21,50.28,50.18,50.18,31515.0,49.1865,49.255,49.1571,49.1571,31515.0
2024-04-05 11:50:00,50.24,50.24,50.17,50.18,32055.0,49.2159,49.2159,49.1473,49.1571,32055.0
2024-04-05 12:00:00,50.2,50.31,50.14,50.3,131110.0,49.1767,49.2844,49.1179,49.2746,131110.0
2024-04-05 12:10:00,50.3,50.3,50.23,50.27,33290.0,49.2746,49.2746,49.2061,49.2452,33290.0
2024-04-05 12:20:00,50.3,50.45,50.3,50.32,133495.0,49.2746,49.4216,49.2746,49.2942,133495.0
2024-04-05 12:30:00,50.34,50.34,50.27,50.3,42760.0,49.3138,49.3138,49.2452,49.2746,42760.0
2024-04-05 12:40:00,50.29,50.37,50.29,50.36,14605.0,49.2648,49.3432,49.2648,49.3334,14605.0
2024-04-05 12:50:00,50.39,50.45,50.38,50.4,21715.0,49.3628,49.4216,49.353,49.3726,21715.0
2024-04-05 13:00:00,50.4,50.4,50.26,50.29,10500.0,49.3726,49.3726,49.2355,49.2648,10500.0
2024-04-05 13:10:00,50.29,50.32,50.19,50.19,19735.0,49.2648,49.2942,49.1669,49.1669,19735.0
2024-04-05 13:20:00,50.21,50.23,50.15,50.22,94575.0,49.1865,49.2061,49.1277,49.1963,94575.0
2024-04-05 13:30:00,50.24,50.31,50.2,50.28,28550.0,49.2159,49.2844,49.1767,49.255,28550.0
2024-04-05 13:40:00,50.26,50.26,50.17,50.2,16565.0,49.2355,49.2355,49.1473,49.1767,16565.0
2024-04-05 13:50:00,50.18,50.24,50.17,50.2,51240.0,49.1571,49.2159,49.1473,49.1767,51240.0
2024-04-05 14:00:00,50.18,50.46,50.18,50.46,37515.0,49.1571,49.4314,49.1571,49.4314,37515.0
2024-04-05 14:10:00,50.43,50.46,50.39,50.4,28645.0,49.402,49.4314,49.3628,49.3726,28645.0
2024-04-05 14:20:00,50.4,50.47,50.37,50.38,36595.0,49.3726,49.4412,49.3432,49.353,36595.0
2024-04-05 14:30:00,50.4,50.48,50.4,50.48,28190.0,49.3726,49.451,49.3726,49.451,28190.0
2024-04-05 14:40:00,50.49,50.49,50.41,50.42,16685.0,49.4608,49.4608,49.3824,49.3922,16685.0
2024-04-05 14:50:00,50.43,50.51,50.41,50.51,22175.0,49.402,49.4804,49.3824,49.4804,22175.0
2024-04-05 15:00:00,50.49,50.61,50.49,50.61,20450.0,49.4608,49.5783,49.4608,49.5783,20450.0
2024-04-05 15:10:00,50.61,50.69,50.59,50.69,25780.0,49.5783,49.6567,49.5587,49.6567,25780.0
2024-04-05 15:20:00,50.7,50.7,50.61,50.64,35685.0,49.6665,49.6665,49.5783,49.6077,35685.0
2024-04-05 15:30:00,50.65,50.67,50.51,50.51,24090.0,49.6175,49.6371,49.4804,49.4804,24090.0
2024-04-05 15:40:00,50.51,50.57,50.43,50.53,56005.0,49.4804,49.5391,49.402,49.4999,56005.0
2024-04-05 15:50:00,50.53,50.59,50.49,50.5,244435.0,49.4999,49.5587,49.4608,49.4706,244435.0
2024-04-08 09:30:00,50.28,50.67,50.28,50.67,196570.0,49.255,49.6371,49.255,49.6371,196570.0
2024-04-08 09:40:00,50.69,50.84,50.49,50.78,109530.0,49.6567,49.8036,49.4608,49.7449,109530.0
2024-04-08 09:50:00,50.74,50.78,50.66,50.7,19980.0,49.7057,49.7449,49.6273,49.6665,19980.0
2024-04-08 10:00:00,50.66,50.66,50.45,50.45,71130.0,49.6273,49.6273,49.4216,49.4216,71130.0
2024-04-08 10:10:00,50.42,50.45,50.38,50.44,53085.0,49.3922,49.4216,49.353,49.4118,53085.0
2024-04-08 10:20:00,50.45,50.51,50.4,50.49,52080.0,49.4216,49.4804,49.3726,49.4608,52080.0
2024-04-08 10:30:00,50.47,50.52,50.42,50.5,17320.0,49.4412,49.4902,49.3922,49.4706,17320.0
2024-04-08 10:40:00,50.49,50.52,50.39,50.39,42455.0,49.4608,49.4902,49.3628,49.3628,42455.0
2024-04-08 10:50:00,50.36,50.5,50.36,50.49,40080.0,49.3334,49.4706,49.3334,49.4608,40080.0
2024-04-08 11:00:00,50.49,50.51,50.37,50.4,32805.0,49.4608,49.4804,49.3432,49.3726,32805.0
2024-04-08 11:10:00,50.39,50.47,50.35,50.45,25090.0,49.3628,49.4412,49.3236,49.4216,25090.0
2024-04-08 11:20:00,50.47,50.53,50.47,50.49,17950.0,49.4412,49.4999,49.4412,49.4608,17950.0
2024-04-08 11:30:00,50.46,50.46,50.33,50.41,30365.0,49.4314,49.4314,49.304,49.3824,30365.0
2024-04-08 11:40:00,50.4,50.4,50.24,50.38,23210.0,49.3726,49.3726,49.2159,49.353,23210.0
2024-04-08 11:50:00,50.34,50.36,50.29,50.35,17500.0,49.3138,49.3334,49.2648,49.3236,17500.0
2024-04-08 12:00:00,50.33,50.4,50.33,50.39,18000.0,49.304,49.3726,49.304,49.3628,18000.0
2024-04-08 12:10:00,50.38,50.42,50.38,50.38,23070.0,49.353,49.3922,49.353,49.353,23070.0
2024-04-08 12:20:00,50.39,50.41,50.38,50.38,25225.0,49.3628,49.3824,49.353,49.353,25225.0
2024-04-08 12:30:00,50.39,50.44,50.37,50.37,51385.0,49.3628,49.4118,49.3432,49.3432,51385.0
2024-04-08 12:40:00,50.36,50.37,50.29,50.29,48385.0,49.3334,49.3432,49.2648,49.2648,48385.0
2024-04-08 12:50:00,50.29,50.3,50.25,50.25,41815.0,49.2648,49.2746,49.2257,49.2257,41815.0
2024-04-08 13:00:00,50.27,50.28,50.23,50.25,22155.0,49.2452,49.255,49.2061,49.2257,22155.0
2024-04-08 13:10:00,50.25,50.29,50.24,50.28,36620.0,49.2257,49.2648,49.2159,49.255,36620.0
2024-04-08 13:20:00,50.28,50.28,50.21,50.21,30325.0,49.255,49.255,49.1865,49.1865,30325.0
2024-04-08 13:30:00,50.2,50.25,50.18,50.19,37610.0,49.1767,49.2257,49.1571,49.1669,37610.0
2024-04-08 13:40:00,50.2,50.2,50.17,50.19,19490.0,49.1767,49.1767,49.1473,49.1669,19490.0
2024-04-08 13:50:00,50.2,50.23,50.19,50.2,50755.0,49.1767,49.2061,49.1669,49.1767,50755.0
2024-04-08 14:00:00,50.21,50.22,50.18,50.22,30970.0,49.1865,49.1963,49.1571,49.1963,30970.0
2024-04-08 14:10:00,50.22,50.23,50.15,50.15,53405.0,49.1963,49.2061,49.1277,49.1277,53405.0
2024-04-08 14:20:00,50.15,50.17,50.1,50.12,29800.0,49.1277,49.1473,49.0787,49.0983,29800.0
2024-04-08 14:30:00,50.1,50.11,50.0,50.02,35750.0,49.0787,49.0885,48.9808,49.0003,35750.0
2024-04-08 14:40:00,50.03,50.05,50.0,50.03,48910.0,49.0101,49.0297,48.9808,49.0101,48910.0
2024-04-08 14:50:00,50.03,50.08,50.01,50.06,67595.0,49.0101,49.0591,48.9905,49.0395,67595.0
2024-04-08 15:00:00,50.08,50.16,50.07,50.16,42005.0,49.0591,49.1375,49.0493,49.1375,42005.0
2024-04-08 15:10:00,50.15,50.2,50.15,50.19,24775.0,49.1277,49.1767,49.1277,49.1669,24775.0
2024-04-08 15:20:00,50.2,50.21,50.1,50.1,24140.0,49.1767,49.1865,49.0787,49.0787,24140.0
2024-04-08 15:30:00,50.09,50.12,50.05,50.06,67890.0,49.0689,49.0983,49.0297,49.0395,67890.0
2024-04-08 15:40:00,50.06,50.08,50.04,50.06,74670.0,49.0395,49.0591,49.0199,49.0395,74670.0
2024-04-08 15:50:00,50.07,50.07,49.89,49.95,356190.0,49.0493,49.0493,48.873,48.9318,356190.0
2024-04-09 09:30:00,50.26,50.31,50.13,50.21,62480.0,49.2355,49.2844,49.1081,49.1865,62480.0
2024-04-09 09:40:00,50.13,50.13,49.96,50.07,47090.0,49.1081,49.1081,48.9416,49.0493,47090.0
2024-04-09 09:50:00,50.08,50.15,49.99,49.99,34060.0,49.0591,49.1277,48.971,48.971,34060.0
2024-04-09 10:00:00,49.97,50.04,49.76,49.82,45735.0,48.9514,49.0199,48.7456,48.8044,45735.0
2024-04-09 10:10:00,49.8,49.92,49.78,49.83,28645.0,48.7848,48.9024,48.7652,48.8142,28645.0
2024-04-09 10:20:00,49.84,49.86,49.79,49.86,30685.0,48.824,48.8436,48.775,48.8436,30685.0
2024-04-09 10:30:00,49.86,49.94,49.71,49.72,42785.0,48.8436,48.922,48.6967,48.7065,42785.0
2024-04-09 10:40:00,49.72,49.72,49.62,49.62,23405.0,48.7065,48.7065,48.6085,48.6085,23405.0
2024-04-09 10:50:00,49.65,49.77,49.63,49.75,64855.0,48.6379,48.7554,48.6183,48.7358,64855.0
2024-04-09 11:00:00,49.78,49.86,49.78,49.81,24975.0,48.7652,48.8436,48.7652,48.7946,24975.0
2024-04-09 11:10:00,49.82,49.96,49.79,49.96,58090.0,48.8044,48.9416,48.775,48.9416,58090.0
2024-04-09 11:20:00,49.93,50.04,49.93,49.98,46665.0,48.9122,49.0199,48.9122,48.9612,46665.0
2024-04-09 11:30:00,49.98,50.04,49.98,50.03,20040.0,48.9612,49.0199,48.9612,49.0101,20040.0
2024-04-09 11:40:00,50.01,50.06,49.93,50.06,51260.0,48.9905,49.0395,48.9122,49.0395,51260.0
2024-04-09 11:50:00,50.05,50.11,50.02,50.11,10090.0,49.0297,49.0885,49.0003,49.0885,10090.0
2024-04-09 12:00:00,50.12,50.12,50.04,50.12,6240.0,49.0983,49.0983,49.0199,49.0983,6240.0
2024-04-09 12:10:00,50.1,50.16,50.09,50.13,12590.0,49.0787,49.1375,49.0689,49.1081,12590.0
2024-04-09 12:20:00,50.15,50.22,50.13,50.14,21705.0,49.1277,49.1963,49.1081,49.1179,21705.0
2024-04-09 12:30:00,50.17,50.19,50.1,50.15,45320.0,49.1473,49.1669,49.0787,49.1277,45320.0
2024-04-09 12:40:00,50.14,50.15,50.09,50.14,12580.0,49.1179,49.1277,49.0689,49.1179,12580.0
2024-04-09 12:50:00,50.09,50.11,50.0,50.07,30970.0,49.0689,49.0885,48.9808,49.0493,30970.0
2024-04-09 13:00:00,50.1,50.16,50.07,50.16,20460.0,49.0787,49.1375,49.0493,49.1375,20460.0
2024-04-09 13:10:00,50.18,50.26,50.18,50.25,45685.0,49.1571,49.2355,49.1571,49.2257,45685.0
2024-04-09 13:20:00,50.26,50.35,50.26,50.32,38590.0,49.2355,49.3236,49.2355,49.2942,38590.0
2024-04-09 13:30:00,50.32,50.37,50.31,50.37,16060.0,49.2942,49.3432,49.2844,49.3432,16060.0
2024-04-09 13:40:00,50.37,50.45,50.36,50.38,33830.0,49.3432,49.4216,49.3334,49.353,33830.0
2024-04-09 13:50:00,50.38,50.42,50.37,50.41,36160.0,49.353,49.3922,49.3432,49.3824,36160.0
2024-04-09 14:00:00,50.39,50.53,50.39,50.53,25550.0,49.3628,49.4999,49.3628,49.4999,25550.0
2024-04-09 14:10:00,50.53,50.64,50.51,50.61,83355.0,49.4999,49.6077,49.4804,49.5783,83355.0
2024-04-09 14:20:00,50.6,50.64,50.57,50.59,83205.0,49.5685,49.6077,49.5391,49.5587,83205.0
2024-04-09 14:30:00,50.59,50.65,50.56,50.65,60800.0,49.5587,49.6175,49.5293,49.6175,60800.0
2024-04-09 14:40:00,50.66,50.73,50.62,50.68,44225.0,49.6273,49.6959,49.5881,49.6469,44225.0
2024-04-09 14:50:00,50.68,50.7,50.5,50.53,25295.0,49.6469,49.6665,49.4706,49.4999,25295.0
2024-04-09 15:00:00,50.53,50.53,50.39,50.4,22000.0,49.4999,49.4999,49.3628,49.3726,22000.0
2024-04-09 15:10:00,50.4,50.59,50.37,50.58,38095.0,49.3726,49.5587,49.3432,49.5489,38095.0
2024-04-09 15:20:00,50.59,50.71,50.59,50.71,44700.0,49.5587,49.6763,49.5587,49.6763,44700.0
2024-04-09 15:30:00,50.7,50.74,50.61,50.62,48565.0,49.6665,49.7057,49.5783,49.5881,48565.0
2024-04-09 15:40:00,50.62,50.67,50.6,50.67,60080.0,49.5881,49.6371,49.5685,49.6371,60080.0
2024-04-09 15:50:00,50.66,50.68,50.59,50.66,234825.0,49.6273,49.6469,49.5587,49.6273,234825.0
2024-04-10 09:30:00,49.79,49.84,49.34,49.5,138945.0,48.775,48.824,48.3342,48.4909,138945.0
2024-04-10 09:40:00,49.54,49.83,49.5,49.59,85595.0,48.5301,48.8142,48.4909,48.5791,85595.0
2024-04-10 09:50:00,49.62,49.79,49.62,49.79,29255.0,48.6085,48.775,48.6085,48.775,29255.0
2024-04-10 10:00:00,49.78,49.8,49.69,49.78,30375.0,48.7652,48.7848,48.6771,48.7652,30375.0
2024-04-10 10:10:00,49.78,50.24,49.78,50.2,59515.0,48.7652,49.2159,48.7652,49.1767,59515.0
2024-04-10 10:20:00,50.26,50.34,50.19,50.21,135155.0,49.2355,49.3138,49.1669,49.1865,135155.0
2024-04-10 10:30:00,50.16,50.24,50.06,50.19,40795.0,49.1375,49.2159,49.0395,49.1669,40795.0
2024-04-10 10:40:00,50.17,50.23,50.14,50.23,12510.0,49.1473,49.2061,49.1179,49.2061,12510.0
2024-04-10 10:50:00,50.26,50.41,50.25,50.39,15035.0,49.2355,49.3824,49.2257,49.3628,15035.0
2024-04-10 11:00:00,50.38,50.42,50.3,50.42,32790.0,49.353,49.3922,49.2746,49.3922,32790.0
2024-04-10 11:10:00,50.43,50.43,50.28,50.3,38965.0,49.402,49.402,49.255,49.2746,38965.0
2024-04-10 11:20:00,50.33,50.33,50.13,50.23,29905.0,49.304,49.304,49.1081,49.2061,29905.0
2024-04-10 11:30:00,50.23,50.23,50.12,50.12,18635.0,49.2061,49.2061,49.0983,49.0983,18635.0
2024-04-10 11:40:00,50.15,50.18,50.1,50.15,22280.0,49.1277,49.1571,49.0787,49.1277,22280.0
2024-04-10 11:50:00,50.16,50.23,50.15,50.19,31765.0,49.1375,49.2061,49.1277,49.1669,31765.0
2024-04-10 12:00:00,50.15,50.22,50.15,50.17,13270.0,49.1277,49.1963,49.1277,49.1473,13270.0
2024-04-10 12:10:00,50.17,50.17,50.11,50.15,13490.0,49.1473,49.1473,49.0885,49.1277,13490.0
2024-04-10 12:20:00,50.16,50.24,50.16,50.22,13505.0,49.1375,49.2159,49.1375,49.1963,13505.0
2024-04-10 12:30:00,50.24,50.27,50.22,50.25,7500.0,49.2159,49.2452,49.1963,49.2257,7500.0
2024-04-10 12:40:00,50.25,50.34,50.25,50.34,17075.0,49.2257,49.3138,49.2257,49.3138,17075.0
2024-04-10 12:50:00,50.33,50.42,50.33,50.4,28910.0,49.304,49.3922,49.304,49.3726,28910.0
2024-04-10 13:00:00,50.39,50.39,50.17,50.19,30455.0,49.3628,49.3628,49.1473,49.1669,30455.0
2024-04-10 13:10:00,50.2,50.3,50.2,50.29,28680.0,49.1767,49.2746,49.1767,49.2648,28680.0
2024-04-10 13:20:00,50.34,50.45,50.32,50.39,24595.0,49.3138,49.4216,49.2942,49.3628,24595.0
2024-04-10 13:30:00,50.38,50.4,50.27,50.29,26625.0,49.353,49.3726,49.2452,49.2648,26625.0
2024-04-10 13:40:00,50.3,50.45,50.29,50.45,66470.0,49.2746,49.4216,49.2648,49.4216,66470.0
2024-04-10 13:50:00,50.45,50.57,50.4,50.53,69600.0,49.4216,49.5391,49.3726,49.4999,69600.0
2024-04-10 14:00:00,50.53,50.59,50.44,50.5,37645.0,49.4999,49.5587,49.4118,49.4706,37645.0
2024-04-10 14:10:00,50.48,50.52,50.34,50.34,40105.0,49.451,49.4902,49.3138,49.3138,40105.0
2024-04-10 14:20:00,50.38,50.38,50.25,50.29,45050.0,49.353,49.353,49.2257,49.2648,45050.0
2024-04-10 14:30:00,50.28,50.4,50.28,50.4,35670.0,49.255,49.3726,49.255,49.3726,35670.0
2024-04-10 14:40:00,50.38,50.42,50.36,50.39,21000.0,49.353,49.3922,49.3334,49.3628,21000.0
2024-04-10 14:50:00,50.38,50.41,50.31,50.33,59505.0,49.353,49.3824,49.2844,49.304,59505.0
2024-04-10 15:00:00,50.35,50.43,50.33,50.43,39460.0,49.3236,49.402,49.304,49.402,39460.0
2024-04-10 15:10:00,50.44,50.58,50.44,50.58,45590.0,49.4118,49.5489,49.4118,49.5489,45590.0
2024-04-10 15:20:00,50.57,50.62,50.5,50.5,56110.0,49.5391,49.5881,49.4706,49.4706,56110.0
2024-04-10 15:30:00,50.52,50.6,50.46,50.6,75990.0,49.4902,49.5685,49.4314,49.5685,75990.0
2024-04-10 15:40:00,50.61,50.78,50.58,50.77,102070.0,49.5783,49.7449,49.5489,49.7351,102070.0
2024-04-10 15:50:00,50.75,50.78,50.62,50.67,313555.0,49.7155,49.7449,49.5881,49.6371,313555.0
2024-04-11 09:30:00,50.95,50.95,50.38,50.4,102095.0,49.9114,49.9114,49.353,49.3726,102095.0
2024-04-11 09:40:00,50.35,50.37,50.2,50.25,25795.0,49.3236,49.3432,49.1767,49.2257,25795.0
2024-04-11 09:50:00,50.25,50.33,50.2,50.22,70235.0,49.2257,49.304,49.1767,49.1963,70235.0
2024-04-11 10:00:00,50.19,50.19,49.89,49.9,25095.0,49.1669,49.1669,48.873,48.8828,25095.0
2024-04-11 10:10:00,49.91,49.98,49.69,49.69,47460.0,48.8926,48.9612,48.6771,48.6771,47460.0
2024-04-11 10:20:00,49.72,49.75,49.52,49.55,180240.0,48.7065,48.7358,48.5105,48.5399,180240.0
2024-04-11 10:30:00,49.58,49.62,49.39,49.44,85250.0,48.5693,48.6085,48.3832,48.4322,85250.0
2024-04-11 10:40:00,49.42,49.52,49.38,49.46,44950.0,48.4126,48.5105,48.3734,48.4518,44950.0
2024-04-11 10:50:00,49.48,49.53,49.35,49.53,34610.0,48.4714,48.5203,48.344,48.5203,34610.0
2024-04-11 11:00:00,49.5,49.54,49.44,49.47,18630.0,48.4909,48.5301,48.4322,48.4616,18630.0
2024-04-11 11:10:00,49.48,49.58,49.48,49.57,19250.0,48.4714,48.5693,48.4714,48.5595,19250.0
2024-04-11 11:20:00,49.59,49.65,49.59,49.65,32205.0,48.5791,48.6379,48.5791,48.6379,32205.0
2024-04-11 11:30:00,49.61,49.74,49.61,49.64,41850.0,48.5987,48.7261,48.5987,48.6281,41850.0
2024-04-11 11:40:00,49.65,49.8,49.65,49.78,11500.0,48.6379,48.7848,48.6379,48.7652,11500.0
2024-04-11 11:50:00,49.79,49.82,49.74,49.79,16635.0,48.775,48.8044,48.7261,48.775,16635.0
2024-04-11 12:00:00,49.82,49.91,49.82,49.84,17500.0,48.8044,48.8926,48.8044,48.824,17500.0
2024-04-11 12:10:00,49.87,49.9,49.86,49.88,13910.0,48.8534,48.8828,48.8436,48.8632,13910.0
2024-04-11 12:20:00,49.89,49.93,49.81,49.81,24890.0,48.873,48.9122,48.7946,48.7946,24890.0
2024-04-11 12:30:00,49.79,49.84,49.79,49.8,8785.0,48.775,48.824,48.775,48.7848,8785.0
2024-04-11 12:40:00,49.83,49.95,49.83,49.95,17400.0,48.8142,48.9318,48.8142,48.9318,17400.0
2024-04-11 12:50:00,49.95,49.95,49.86,49.88,16125.0,48.9318,48.9318,48.8436,48.8632,16125.0
2024-04-11 13:00:00,49.88,50.01,49.86,49.96,29900.0,48.8632,48.9905,48.8436,48.9416,29900.0
2024-04-11 13:10:00,49.97,50.01,49.94,49.94,10605.0,48.9514,48.9905,48.922,48.922,10605.0
2024-04-11 13:20:00,49.99,49.99,49.92,49.94,23325.0,48.971,48.971,48.9024,48.922,23325.0
2024-04-11 13:30:00,49.97,50.01,49.89,49.89,20590.0,48.9514,48.9905,48.873,48.873,20590.0
2024-04-11 13:40:00,49.87,49.96,49.83,49.95,89270.0,48.8534,48.9416,48.8142,48.9318,89270.0
2024-04-11 13:50:00,49.93,50.05,49.91,50.01,29100.0,48.9122,49.0297,48.8926,48.9905,29100.0
2024-04-11 14:00:00,50.03,50.22,50.03,50.21,44010.0,49.0101,49.1963,49.0101,49.1865,44010.0
2024-04-11 14:10:00,50.21,50.25,50.13,50.13,66390.0,49.1865,49.2257,49.1081,49.1081,66390.0
2024-04-11 14:20:00,50.12,50.13,50.04,50.05,15840.0,49.0983,49.1081,49.0199,49.0297,15840.0
2024-04-11 14:30:00,50.03,50.07,49.99,50.05,24780.0,49.0101,49.0493,48.971,49.0297,24780.0
2024-04-11 14:40:00,50.07,50.11,50.0,50.0,18625.0,49.0493,49.0885,48.9808,48.9808,18625.0
2024-04-11 14:50:00,50.0,50.04,49.98,50.0,35425.0,48.9808,49.0199,48.9612,48.9808,35425.0
2024-04-11 15:00:00,50.03,50.14,50.03,50.13,22625.0,49.0101,49.1179,49.0101,49.1081,22625.0
2024-04-11 15:10:00,50.15,50.22,50.1,50.21,95685.0,49.1277,49.1963,49.0787,49.1865,95685.0
2024-04-11 15:20:00,50.21,50.25,50.11,50.14,26070.0,49.1865,49.2257,49.0885,49.1179,26070.0
2024-04-11 15:30:00,50.11,50.11,50.04,50.1,33260.0,49.0885,49.0885,49.0199,49.0787,33260.0
2024-04-11 15:40:00,50.09,50.14,50.05,50.12,94840.0,49.0689,49.1179,49.0297,49.0983,94840.0
2024-04-11 15:50:00,50.11,50.13,50.0,50.04,485435.0,49.0885,49.1081,48.9808,49.0199,485435.0
2024-04-12 09:30:00,49.56,49.72,49.4,49.48,84950.0,48.5497,48.7065,48.393,48.4714,84950.0
2024-04-12 09:40:00,49.57,49.66,49.47,49.62,26505.0,48.5595,48.6477,48.4616,48.6085,26505.0
2024-04-12 09:50:00,49.6,49.6,49.2,49.4,77495.0,48.5889,48.5889,48.1971,48.393,77495.0
2024-04-12 10:00:00,49.36,49.37,49.17,49.18,44235.0,48.3538,48.3636,48.1677,48.1775,44235.0
2024-04-12 10:10:00,49.18,49.21,49.06,49.13,52355.0,48.1775,48.2069,48.0599,48.1285,52355.0
2024-04-12 10:20:00,49.12,49.2,49.08,49.15,63460.0,48.1187,48.1971,48.0795,48.1481,63460.0
2024-04-12 10:30:00,49.17,49.18,48.99,49.03,58815.0,48.1677,48.1775,47.9913,48.0305,58815.0
2024-04-12 10:40:00,49.0,49.02,48.87,48.89,48610.0,48.0011,48.0207,47.8738,47.8934,48610.0
2024-04-12 10:50:00,48.85,49.15,48.85,49.08,169735.0,47.8542,48.1481,47.8542,48.0795,169735.0
2024-04-12 11:00:00,49.11,49.2,49.09,49.16,29940.0,48.1089,48.1971,48.0893,48.1579,29940.0
2024-04-12 11:10:00,49.18,49.3,49.16,49.25,52870.0,48.1775,48.295,48.1579,48.246,52870.0
2024-04-12 11:20:00,49.23,49.27,49.08,49.09,47765.0,48.2264,48.2656,48.0795,48.0893,47765.0
2024-04-12 11:30:00,49.09,49.09,48.95,48.95,20615.0,48.0893,48.0893,47.9522,47.9522,20615.0
2024-04-12 11:40:00,48.95,49.03,48.92,48.99,34320.0,47.9522,48.0305,47.9228,47.9913,34320.0
2024-04-12 11:50:00,48.99,49.05,48.97,48.99,35375.0,47.9913,48.0501,47.9717,47.9913,35375.0
2024-04-12 12:00:00,49.01,49.15,48.99,49.12,24135.0,48.0109,48.1481,47.9913,48.1187,24135.0
2024-04-12 12:10:00,49.13,49.14,49.07,49.1,27995.0,48.1285,48.1383,48.0697,48.0991,27995.0
2024-04-12 12:20:00,49.07,49.12,49.05,49.07,25215.0,48.0697,48.1187,48.0501,48.0697,25215.0
2024-04-12 12:30:00,49.05,49.05,48.89,48.98,59280.0,48.0501,48.0501,47.8934,47.9815,59280.0
2024-04-12 12:40:00,49.0,49.18,48.97,49.0,104995.0,48.0011,48.1775,47.9717,48.0011,104995.0
2024-04-12 12:50:00,49.02,49.08,49.02,49.04,19505.0,48.0207,48.0795,48.0207,48.0403,19505.0
2024-04-12 13:00:00,49.03,49.1,49.01,49.02,27130.0,48.0305,48.0991,48.0109,48.0207,27130.0
2024-04-12 13:10:00,49.04,49.16,49.04,49.09,23515.0,48.0403,48.1579,48.0403,48.0893,23515.0
2024-04-12 13:20:00,49.08,49.11,49.01,49.03,61030.0,48.0795,48.1089,48.0109,48.0305,61030.0
2024-04-12 13:30:00,49.0,49.0,48.89,48.89,24980.0,48.0011,48.0011,47.8934,47.8934,24980.0
2024-04-12 13:40:00,48.89,49.06,48.89,49.06,27925.0,47.8934,48.0599,47.8934,48.0599,27925.0
2024-04-12 13:50:00,49.07,49.08,49.03,49.06,8465.0,48.0697,48.0795,48.0305,48.0599,8465.0
2024-04-12 14:00:00,49.02,49.09,48.96,49.07,35675.0,48.0207,48.0893,47.962,48.0697,35675.0
2024-04-12 14:10:00,49.07,49.07,49.0,49.01,16525.0,48.0697,48.0697,48.0011,48.0109,16525.0
2024-04-12 14:20:00,48.99,49.08,48.99,49.02,26645.0,47.9913,48.0795,47.9913,48.0207,26645.0
2024-04-12 14:30:00,49.06,49.06,48.92,48.93,16940.0,48.0599,48.0599,47.9228,47.9326,16940.0
2024-04-12 14:40:00,48.92,48.99,48.91,48.97,33535.0,47.9228,47.9913,47.913,47.9717,33535.0
2024-04-12 14:50:00,48.98,48.99,48.92,48.95,26195.0,47.9815,47.9913,47.9228,47.9522,26195.0
2024-04-12 15:00:00,48.94,48.96,48.86,48.88,39285.0,47.9424,47.962,47.864,47.8836,39285.0
2024-04-12 15:10:00,48.89,48.89,48.84,48.88,31720.0,47.8934,47.8934,47.8444,47.8836,31720.0
2024-04-12 15:20:00,48.9,48.93,48.89,48.91,37355.0,47.9032,47.9326,47.8934,47.913,37355.0
2024-04-12 15:30:00,48.91,49.02,48.89,48.89,60690.0,47.913,48.0207,47.8934,47.8934,60690.0
2024-04-12 15:40:00,48.88,49.1,48.88,49.03,83850.0,47.8836,48.0991,47.8836,48.0305,83850.0
2024-04-12 15:50:00,49.02,49.03,48.94,48.98,462720.0,48.0207,48.0305,47.9424,47.9815,462720.0
2024-04-15 09:30:00,49.67,49.75,49.42,49.51,71710.0,48.6575,48.7358,48.4126,48.5007,71710.0
2024-04-15 09:40:00,49.5,49.5,49.32,49.36,16050.0,48.4909,48.4909,48.3146,48.3538,16050.0
2024-04-15 09:50:00,49.34,49.36,49.27,49.31,11745.0,48.3342,48.3538,48.2656,48.3048,11745.0
2024-04-15 10:00:00,49.24,49.25,49.07,49.07,15715.0,48.2362,48.246,48.0697,48.0697,15715.0
2024-04-15 10:10:00,49.08,49.09,48.9,49.03,54725.0,48.0795,48.0893,47.9032,48.0305,54725.0
2024-04-15 10:20:00,49.01,49.01,48.93,48.94,32230.0,48.0109,48.0109,47.9326,47.9424,32230.0
2024-04-15 10:30:00,48.93,48.96,48.84,48.84,33000.0,47.9326,47.962,47.8444,47.8444,33000.0
2024-04-15 10:40:00,48.82,48.87,48.75,48.81,11720.0,47.8248,47.8738,47.7562,47.815,11720.0
2024-04-15 10:50:00,48.81,48.82,48.66,48.66,32560.0,47.815,47.8248,47.6681,47.6681,32560.0
2024-04-15 11:00:00,48.66,48.75,48.62,48.74,41900.0,47.6681,47.7562,47.6289,47.7464,41900.0
2024-04-15 11:10:00,48.72,48.81,48.72,48.79,17200.0,47.7268,47.815,47.7268,47.7954,17200.0
2024-04-15 11:20:00,48.79,48.89,48.79,48.87,36230.0,47.7954,47.8934,47.7954,47.8738,36230.0
2024-04-15 11:30:00,48.9,49.0,48.88,49.0,42570.0,47.9032,48.0011,47.8836,48.0011,42570.0
2024-04-15 11:40:00,49.0,49.07,49.0,49.02,35240.0,48.0011,48.0697,48.0011,48.0207,35240.0
2024-04-15 11:50:00,49.04,49.04,48.94,48.95,43135.0,48.0403,48.0403,47.9424,47.9522,43135.0
2024-04-15 12:00:00,48.94,49.05,48.94,48.96,45460.0,47.9424,48.0501,47.9424,47.962,45460.0
2024-04-15 12:10:00,48.96,48.96,48.87,48.9,19635.0,47.962,47.962,47.8738,47.9032,19635.0
2024-04-15 12:20:00,48.93,48.93,48.82,48.86,14120.0,47.9326,47.9326,47.8248,47.864,14120.0
2024-04-15 12:30:00,48.83,48.85,48.8,48.82,21990.0,47.8346,47.8542,47.8052,47.8248,21990.0
2024-04-15 12:40:00,48.84,48.84,48.78,48.79,13500.0,47.8444,47.8444,47.7856,47.7954,13500.0
2024-04-15 12:50:00,48.81,48.82,48.8,48.82,3505.0,47.815,47.8248,47.8052,47.8248,3505.0
2024-04-15 13:00:00,48.76,48.8,48.74,48.77,7465.0,47.766,47.8052,47.7464,47.7758,7465.0
2024-04-15 13:10:00,48.77,48.77,48.65,48.65,25050.0,47.7758,47.7758,47.6583,47.6583,25050.0
2024-04-15 13:20:00,48.63,48.65,48.54,48.6,34720.0,47.6387,47.6583,47.5505,47.6093,34720.0
2024-04-15 13:30:00,48.59,48.64,48.53,48.61,31820.0,47.5995,47.6485,47.5407,47.6191,31820.0
2024-04-15 13:40:00,48.64,48.72,48.57,48.58,30620.0,47.6485,47.7268,47.5799,47.5897,30620.0
2024-04-15 13:50:00,48.58,48.63,48.53,48.63,33455.0,47.5897,47.6387,47.5407,47.6387,33455.0
2024-04-15 14:00:00,48.63,48.63,48.57,48.59,11645.0,47.6387,47.6387,47.5799,47.5995,11645.0
2024-04-15 14:10:00,48.58,48.58,48.44,48.49,43440.0,47.5897,47.5897,47.4526,47.5015,43440.0
2024-04-15 14:20:00,48.49,48.49,48.4,48.44,16550.0,47.5015,47.5015,47.4134,47.4526,16550.0
2024-04-15 14:30:00,48.42,48.61,48.42,48.52,24160.0,47.433,47.6191,47.433,47.5309,24160.0
2024-04-15 14:40:00,48.54,48.56,48.45,48.48,11655.0,47.5505,47.5701,47.4623,47.4917,11655.0
2024-04-15 14:50:00,48.46,48.53,48.42,48.48,40015.0,47.4721,47.5407,47.433,47.4917,40015.0
2024-04-15 15:00:00,48.46,48.48,48.39,48.43,34070.0,47.4721,47.4917,47.4036,47.4428,34070.0
2024-04-15 15:10:00,48.47,48.47,48.3,48.3,23320.0,47.4819,47.4819,47.3154,47.3154,23320.0
2024-04-15 15:20:00,48.32,48.47,48.32,48.44,30275.0,47.335,47.4819,47.335,47.4526,30275.0
2024-04-15 15:30:00,48.45,48.55,48.45,48.53,31320.0,47.4623,47.5603,47.4623,47.5407,31320.0
2024-04-15 15:40:00,48.53,48.54,48.44,48.52,88365.0,47.5407,47.5505,47.4526,47.5309,88365.0
2024-04-15 15:50:00,48.55,48.57,48.38,48.41,346605.0,47.5603,47.5799,47.3938,47.4232,346605.0
2024-04-16 09:30:00,48.5,48.92,48.5,48.82,137410.0,47.5113,47.9228,47.5113,47.8248,137410.0
2024-04-16 09:40:00,48.81,48.81,48.65,48.73,33735.0,47.815,47.815,47.6583,47.7366,33735.0
2024-04-16 09:50:00,48.71,49.0,48.71,48.9,56275.0,47.717,48.0011,47.717,47.9032,56275.0
2024-04-16 10:00:00,48.91,48.97,48.86,48.96,36185.0,47.913,47.9717,47.864,47.962,36185.0
2024-04-16 10:10:00,48.99,49.06,48.97,49.03,36000.0,47.9913,48.0599,47.9717,48.0305,36000.0
2024-04-16 10:20:00,49.05,49.14,49.02,49.04,58275.0,48.0501,48.1383,48.0207,48.0403,58275.0
2024-04-16 10:30:00,49.04,49.05,48.87,48.91,30740.0,48.0403,48.0501,47.8738,47.913,30740.0
2024-04-16 10:40:00,48.92,49.04,48.92,48.95,32665.0,47.9228,48.0403,47.9228,47.9522,32665.0
2024-04-16 10:50:00,48.96,49.04,48.87,49.04,27330.0,47.962,48.0403,47.8738,48.0403,27330.0
2024-04-16 11:00:00,49.0,49.14,48.99,49.03,32930.0,48.0011,48.1383,47.9913,48.0305,32930.0
2024-04-16 11:10:00,49.08,49.08,49.0,49.01,26170.0,48.0795,48.0795,48.0011,48.0109,26170.0
2024-04-16 11:20:00,48.98,49.11,48.89,49.07,73015.0,47.9815,48.1089,47.8934,48.0697,73015.0
2024-04-16 11:30:00,49.07,49.18,49.05,49.18,35850.0,48.0697,48.1775,48.0501,48.1775,35850.0
2024-04-16 11:40:00,49.19,49.24,49.16,49.16,27425.0,48.1873,48.2362,48.1579,48.1579,27425.0
2024-04-16 11:50:00,49.16,49.22,49.11,49.11,27930.0,48.1579,48.2167,48.1089,48.1089,27930.0
2024-04-16 12:00:00,49.11,49.15,49.02,49.15,32805.0,48.1089,48.1481,48.0207,48.1481,32805.0
2024-04-16 12:10:00,49.14,49.19,49.09,49.19,24725.0,48.1383,48.1873,48.0893,48.1873,24725.0
2024-04-16 12:20:00,49.18,49.19,49.11,49.14,73205.0,48.1775,48.1873,48.1089,48.1383,73205.0
2024-04-16 12:30:00,49.13,49.16,49.06,49.06,21225.0,48.1285,48.1579,48.0599,48.0599,21225.0
2024-04-16 12:40:00,49.06,49.1,49.01,49.09,27685.0,48.0599,48.0991,48.0109,48.0893,27685.0
2024-04-16 12:50:00,49.1,49.12,49.07,49.09,12500.0,48.0991,48.1187,48.0697,48.0893,12500.0
2024-04-16 13:00:00,49.09,49.09,48.93,49.08,27385.0,48.0893,48.0893,47.9326,48.0795,27385.0
2024-04-16 13:10:00,49.05,49.16,49.0,49.16,31725.0,48.0501,48.1579,48.0011,48.1579,31725.0
2024-04-16 13:20:00,49.14,49.2,49.11,49.12,28000.0,48.1383,48.1971,48.1089,48.1187,28000.0
2024-04-16 13:30:00,49.09,49.09,48.94,48.95,92945.0,48.0893,48.0893,47.9424,47.9522,92945.0
2024-04-16 13:40:00,48.98,49.07,48.98,49.0,68585.0,47.9815,48.0697,47.9815,48.0011,68585.0
2024-04-16 13:50:00,49.01,49.06,48.95,49.05,39760.0,48.0109,48.0599,47.9522,48.0501,39760.0
2024-04-16 14:00:00,49.05,49.24,48.99,49.24,33000.0,48.0501,48.2362,47.9913,48.2362,33000.0
2024-04-16 14:10:00,49.26,49.26,49.02,49.02,42305.0,48.2558,48.2558,48.0207,48.0207,42305.0
2024-04-16 14:20:00,49.0,49.03,48.92,48.95,20700.0,48.0011,48.0305,47.9228,47.9522,20700.0
2024-04-16 14:30:00,48.95,49.03,48.9,49.0,24930.0,47.9522,48.0305,47.9032,48.0011,24930.0
2024-04-16 14:40:00,49.0,49.06,49.0,49.03,19885.0,48.0011,48.0599,48.0011,48.0305,19885.0
2024-04-16 14:50:00,49.04,49.14,49.04,49.11,31530.0,48.0403,48.1383,48.0403,48.1089,31530.0
2024-04-16 15:00:00,49.13,49.15,49.1,49.15,27685.0,48.1285,48.1481,48.0991,48.1481,27685.0
2024-04-16 15:10:00,49.15,49.15,49.1,49.12,36600.0,48.1481,48.1481,48.0991,48.1187,36600.0
2024-04-16 15:20:00,49.11,49.31,49.11,49.31,94635.0,48.1089,48.3048,48.1089,48.3048,94635.0
2024-04-16 15:30:00,49.3,49.3,49.04,49.11,125570.0,48.295,48.295,48.0403,48.1089,125570.0
2024-04-16 15:40:00,49.1,49.18,49.07,49.18,117875.0,48.0991,48.1775,48.0697,48.1775,117875.0
2024-04-16 15:50:00,49.19,49.23,48.95,48.97,467960.0,48.1873,48.2264,47.9522,47.9717,467960.0
2024-04-17 09:30:00,49.17,49.5,49.17,49.3,81185.0,48.1677,48.4909,48.1677,48.295,81185.0
2024-04-17 09:40:00,49.25,49.56,49.25,49.41,56000.0,48.246,48.5497,48.246,48.4028,56000.0
2024-04-17 09:50:00,49.41,49.57,49.39,49.47,33510.0,48.4028,48.5595,48.3832,48.4616,33510.0
2024-04-17 10:00:00,49.42,49.42,49.26,49.35,72715.0,48.4126,48.4126,48.2558,48.344,72715.0
2024-04-17 10:10:00,49.34,49.36,49.2,49.36,130770.0,48.3342,48.3538,48.1971,48.3538,130770.0
2024-04-17 10:20:00,49.36,49.55,49.33,49.54,44900.0,48.3538,48.5399,48.3244,48.5301,44900.0
2024-04-17 10:30:00,49.54,49.6,49.43,49.53,111510.0,48.5301,48.5889,48.4224,48.5203,111510.0
2024-04-17 10:40:00,49.55,49.57,49.46,49.46,24945.0,48.5399,48.5595,48.4518,48.4518,24945.0
2024-04-17 10:50:00,49.45,49.46,49.29,49.42,74205.0,48.442,48.4518,48.2852,48.4126,74205.0
2024-04-17 11:00:00,49.42,49.56,49.42,49.45,32915.0,48.4126,48.5497,48.4126,48.442,32915.0
2024-04-17 11:10:00,49.43,49.45,49.4,49.43,41220.0,48.4224,48.442,48.393,48.4224,41220.0
2024-04-17 11:20:00,49.43,49.48,49.38,49.43,33150.0,48.4224,48.4714,48.3734,48.4224,33150.0
2024-04-17 11:30:00,49.42,49.42,49.33,49.4,72740.0,48.4126,48.4126,48.3244,48.393,72740.0
2024-04-17 11:40:00,49.4,49.46,49.39,49.44,24630.0,48.393,48.4518,48.3832,48.4322,24630.0
2024-04-17 11:50:00,49.44,49.5,49.31,49.31,155805.0,48.4322,48.4909,48.3048,48.3048,155805.0
2024-04-17 12:00:00,49.32,49.34,49.08,49.08,109280.0,48.3146,48.3342,48.0795,48.0795,109280.0
2024-04-17 12:10:00,49.1,49.24,49.1,49.16,31280.0,48.0991,48.2362,48.0991,48.1579,31280.0
2024-04-17 12:20:00,49.17,49.25,49.12,49.21,20050.0,48.1677,48.246,48.1187,48.2069,20050.0
2024-04-17 12:30:00,49.21,49.22,49.1,49.18,33525.0,48.2069,48.2167,48.0991,48.1775,33525.0
2024-04-17 12:40:00,49.18,49.25,49.15,49.25,22225.0,48.1775,48.246,48.1481,48.246,22225.0
2024-04-17 12:50:00,49.25,49.26,49.19,49.24,18545.0,48.246,48.2558,48.1873,48.2362,18545.0
2024-04-17 13:00:00,49.19,49.3,49.18,49.29,49855.0,48.1873,48.295,48.1775,48.2852,49855.0
2024-04-17 13:10:00,49.29,49.34,49.27,49.34,21715.0,48.2852,48.3342,48.2656,48.3342,21715.0
2024-04-17 13:20:00,49.34,49.39,49.25,49.31,26555.0,48.3342,48.3832,48.246,48.3048,26555.0
2024-04-17 13:30:00,49.31,49.33,49.22,49.22,33360.0,48.3048,48.3244,48.2167,48.2167,33360.0
2024-04-17 13:40:00,49.23,49.23,49.15,49.21,22870.0,48.2264,48.2264,48.1481,48.2069,22870.0
2024-04-17 13:50:00,49.22,49.31,49.18,49.3,120410.0,48.2167,48.3048,48.1775,48.295,120410.0
2024-04-17 14:00:00,49.3,49.45,49.3,49.43,42545.0,48.295,48.442,48.295,48.4224,42545.0
2024-04-17 14:10:00,49.42,49.47,49.4,49.44,37315.0,48.4126,48.4616,48.393,48.4322,37315.0
2024-04-17 14:20:00,49.44,49.56,49.43,49.5,39910.0,48.4322,48.5497,48.4224,48.4909,39910.0
2024-04-17 14:30:00,49.49,49.55,49.43,49.54,38865.0,48.4811,48.5399,48.4224,48.5301,38865.0
2024-04-17 14:40:00,49.55,49.67,49.55,49.55,46000.0,48.5399,48.6575,48.5399,48.5399,46000.0
2024-04-17 14:50:00,49.58,49.58,49.43,49.52,71465.0,48.5693,48.5693,48.4224,48.5105,71465.0
2024-04-17 15:00:00,49.52,49.52,49.29,49.29,75125.0,48.5105,48.5105,48.2852,48.2852,75125.0
2024-04-17 15:10:00,49.29,49.41,49.29,49.4,112075.0,48.2852,48.4028,48.2852,48.393,112075.0
2024-04-17 15:20:00,49.4,49.46,49.35,49.42,142020.0,48.393,48.4518,48.344,48.4126,142020.0
2024-04-17 15:30:00,49.42,49.54,49.42,49.52,147880.0,48.4126,48.5301,48.4126,48.5105,147880.0
2024-04-17 15:40:00,49.52,49.64,49.47,49.56,200240.0,48.5105,48.6281,48.4616,48.5497,200240.0
2024-04-17 15:50:00,49.57,49.57,49.41,49.49,509230.0,48.5595,48.5595,48.4028,48.4811,509230.0
2024-04-18 09:30:00,49.94,50.03,49.48,49.55,66640.0,48.922,49.0101,48.4714,48.5399,66640.0
2024-04-18 09:40:00,49.58,49.63,49.36,49.47,29820.0,48.5693,48.6183,48.3538,48.4616,29820.0
2024-04-18 09:50:00,49.49,49.7,49.49,49.61,28000.0,48.4811,48.6869,48.4811,48.5987,28000.0
2024-04-18 10:00:00,49.59,49.59,49.34,49.46,39120.0,48.5791,48.5791,48.3342,48.4518,39120.0
2024-04-18 10:10:00,49.45,49.67,49.43,49.65,71360.0,48.442,48.6575,48.4224,48.6379,71360.0
2024-04-18 10:20:00,49.65,49.81,49.65,49.69,32160.0,48.6379,48.7946,48.6379,48.6771,32160.0
2024-04-18 10:30:00,49.7,49.75,49.6,49.65,40515.0,48.6869,48.7358,48.5889,48.6379,40515.0
2024-04-18 10:40:00,49.64,49.8,49.64,49.74,35685.0,48.6281,48.7848,48.6281,48.7261,35685.0
2024-04-18 10:50:00,49.74,49.8,49.69,49.78,28065.0,48.7261,48.7848,48.6771,48.7652,28065.0
2024-04-18 11:00:00,49.79,49.81,49.75,49.75,37025.0,48.775,48.7946,48.7358,48.7358,37025.0
2024-04-18 11:10:00,49.79,49.81,49.75,49.77,49680.0,48.775,48.7946,48.7358,48.7554,49680.0
2024-04-18 11:20:00,49.79,49.8,49.73,49.74,19000.0,48.775,48.7848,48.7163,48.7261,19000.0
2024-04-18 11:30:00,49.69,49.75,49.68,49.72,22280.0,48.6771,48.7358,48.6673,48.7065,22280.0
2024-04-18 11:40:00,49.69,49.78,49.69,49.76,17695.0,48.6771,48.7652,48.6771,48.7456,17695.0
2024-04-18 11:50:00,49.8,49.81,49.75,49.75,24555.0,48.7848,48.7946,48.7358,48.7358,24555.0
2024-04-18 12:00:00,49.74,49.8,49.66,49.68,34915.0,48.7261,48.7848,48.6477,48.6673,34915.0
2024-04-18 12:10:00,49.69,49.7,49.6,49.6,20340.0,48.6771,48.6869,48.5889,48.5889,20340.0
2024-04-18 12:20:00,49.63,49.7,49.58,49.7,44330.0,48.6183,48.6869,48.5693,48.6869,44330.0
2024-04-18 12:30:00,49.68,49.7,49.57,49.66,15240.0,48.6673,48.6869,48.5595,48.6477,15240.0
2024-04-18 12:40:00,49.67,49.67,49.54,49.55,12835.0,48.6575,48.6575,48.5301,48.5399,12835.0
2024-04-18 12:50:00,49.52,49.57,49.5,49.53,11085.0,48.5105,48.5595,48.4909,48.5203,11085.0
2024-04-18 13:00:00,49.56,49.58,49.49,49.49,9155.0,48.5497,48.5693,48.4811,48.4811,9155.0
2024-04-18 13:10:00,49.48,49.49,49.39,49.43,45290.0,48.4714,48.4811,48.3832,48.4224,45290.0
2024-04-18 13:20:00,49.43,49.52,49.39,49.52,26365.0,48.4224,48.5105,48.3832,48.5105,26365.0
2024-04-18 13:30:00,49.5,49.5,49.44,49.45,20910.0,48.4909,48.4909,48.4322,48.442,20910.0
2024-04-18 13:40:00,49.45,49.52,49.4,49.4,31720.0,48.442,48.5105,48.393,48.393,31720.0
2024-04-18 13:50:00,49.41,49.44,49.29,49.44,27730.0,48.4028,48.4322,48.2852,48.4322,27730.0
2024-04-18 14:00:00,49.41,49.42,49.34,49.36,23500.0,48.4028,48.4126,48.3342,48.3538,23500.0
2024-04-18 14:10:00,49.34,49.39,49.31,49.39,28170.0,48.3342,48.3832,48.3048,48.3832,28170.0
2024-04-18 14:20:00,49.38,49.42,49.31,49.31,19775.0,48.3734,48.4126,48.3048,48.3048,19775.0
2024-04-18 14:30:00,49.31,49.33,49.22,49.3,40095.0,48.3048,48.3244,48.2167,48.295,40095.0
2024-04-18 14:40:00,49.27,49.36,49.27,49.34,41005.0,48.2656,48.3538,48.2656,48.3342,41005.0
2024-04-18 14:50:00,49.34,49.34,49.26,49.28,35360.0,48.3342,48.3342,48.2558,48.2754,35360.0
2024-04-18 15:00:00,49.29,49.39,49.28,49.35,22535.0,48.2852,48.3832,48.2754,48.344,22535.0
2024-04-18 15:10:00,49.37,49.42,49.34,49.38,34415.0,48.3636,48.4126,48.3342,48.3734,34415.0
2024-04-18 15:20:00,49.38,49.47,49.34,49.47,34985.0,48.3734,48.4616,48.3342,48.4616,34985.0
2024-04-18 15:30:00,49.48,49.52,49.45,49.48,58025.0,48.4714,48.5105,48.442,48.4714,58025.0
2024-04-18 15:40:00,49.48,49.62,49.42,49.59,95585.0,48.4714,48.6085,48.4126,48.5791,95585.0
2024-04-18 15:50:00,49.58,49.62,49.45,49.45,459810.0,48.5693,48.6085,48.442,48.442,459810.0
2024-04-19 09:30:00,49.72,50.0,49.62,50.0,143015.0,48.7065,48.9808,48.6085,48.9808,143015.0
2024-04-19 09:40:00,50.07,50.2,50.04,50.04,43165.0,49.0493,49.1767,49.0199,49.0199,43165.0
2024-04-19 09:50:00,50.03,50.44,49.96,50.4,95215.0,49.0101,49.4118,48.9416,49.3726,95215.0
2024-04-19 10:00:00,50.41,50.51,50.31,50.37,107540.0,49.3824,49.4804,49.2844,49.3432,107540.0
2024-04-19 10:10:00,50.37,50.38,50.25,50.37,64270.0,49.3432,49.353,49.2257,49.3432,64270.0
2024-04-19 10:20:00,50.34,50.38,50.22,50.38,74450.0,49.3138,49.353,49.1963,49.353,74450.0
2024-04-19 10:30:00,50.4,50.4,50.19,50.19,56490.0,49.3726,49.3726,49.1669,49.1669,56490.0
2024-04-19 10:40:00,50.21,50.38,50.21,50.3,154000.0,49.1865,49.353,49.1865,49.2746,154000.0
2024-04-19 10:50:00,50.31,50.37,50.28,50.34,159880.0,49.2844,49.3432,49.255,49.3138,159880.0
2024-04-19 11:00:00,50.32,50.34,50.29,50.32,42410.0,49.2942,49.3138,49.2648,49.2942,42410.0
2024-04-19 11:10:00,50.29,50.47,50.29,50.46,67650.0,49.2648,49.4412,49.2648,49.4314,67650.0
2024-04-19 11:20:00,50.48,50.51,50.4,50.51,66020.0,49.451,49.4804,49.3726,49.4804,66020.0
2024-04-19 11:30:00,50.49,50.66,50.48,50.66,54365.0,49.4608,49.6273,49.451,49.6273,54365.0
2024-04-19 11:40:00,50.64,50.67,50.53,50.67,134795.0,49.6077,49.6371,49.4999,49.6371,134795.0
2024-04-19 11:50:00,50.65,50.65,50.49,50.55,56225.0,49.6175,49.6175,49.4608,49.5195,56225.0
2024-04-19 12:00:00,50.54,50.58,50.49,50.57,35535.0,49.5097,49.5489,49.4608,49.5391,35535.0
2024-04-19 12:10:00,50.56,50.56,50.4,50.45,70160.0,49.5293,49.5293,49.3726,49.4216,70160.0
2024-04-19 12:20:00,50.44,50.46,50.36,50.37,74660.0,49.4118,49.4314,49.3334,49.3432,74660.0
2024-04-19 12:30:00,50.38,50.4,50.22,50.24,42670.0,49.353,49.3726,49.1963,49.2159,42670.0
2024-04-19 12:40:00,50.24,50.41,50.24,50.41,21150.0,49.2159,49.3824,49.2159,49.3824,21150.0
2024-04-19 12:50:00,50.42,50.51,50.42,50.47,40710.0,49.3922,49.4804,49.3922,49.4412,40710.0
2024-04-19 13:00:00,50.5,50.6,50.47,50.54,47630.0,49.4706,49.5685,49.4412,49.5097,47630.0
2024-04-19 13:10:00,50.54,50.57,50.49,50.5,63235.0,49.5097,49.5391,49.4608,49.4706,63235.0
2024-04-19 13:20:00,50.49,50.51,50.29,50.29,44565.0,49.4608,49.4804,49.2648,49.2648,44565.0
2024-04-19 13:30:00,50.29,50.4,50.24,50.36,30060.0,49.2648,49.3726,49.2159,49.3334,30060.0
2024-04-19 13:40:00,50.36,50.4,50.36,50.39,16460.0,49.3334,49.3726,49.3334,49.3628,16460.0
2024-04-19 13:50:00,50.4,50.48,50.39,50.41,32810.0,49.3726,49.451,49.3628,49.3824,32810.0
2024-04-19 14:00:00,50.41,50.41,50.2,50.26,50680.0,49.3824,49.3824,49.1767,49.2355,50680.0
2024-04-19 14:10:00,50.25,50.35,50.24,50.34,61965.0,49.2257,49.3236,49.2159,49.3138,61965.0
2024-04-19 14:20:00,50.34,50.41,50.32,50.36,66025.0,49.3138,49.3824,49.2942,49.3334,66025.0
2024-04-19 14:30:00,50.36,50.45,50.35,50.37,111635.0,49.3334,49.4216,49.3236,49.3432,111635.0
2024-04-19 14:40:00,50.35,50.38,50.27,50.38,60390.0,49.3236,49.353,49.2452,49.353,60390.0
2024-04-19 14:50:00,50.37,50.46,50.36,50.4,56625.0,49.3432,49.4314,49.3334,49.3726,56625.0
2024-04-19 15:00:00,50.38,50.47,50.35,50.41,45610.0,49.353,49.4412,49.3236,49.3824,45610.0
2024-04-19 15:10:00,50.43,50.49,50.4,50.46,33125.0,49.402,49.4608,49.3726,49.4314,33125.0
2024-04-19 15:20:00,50.46,50.54,50.41,50.5,77935.0,49.4314,49.5097,49.3824,49.4706,77935.0
2024-04-19 15:30:00,50.49,50.52,50.41,50.44,67135.0,49.4608,49.4902,49.3824,49.4118,67135.0
2024-04-19 15:40:00,50.42,50.55,50.41,50.54,67850.0,49.3922,49.5195,49.3824,49.5097,67850.0
2024-04-19 15:50:00,50.51,50.6,50.46,50.59,337655.0,49.4804,49.5685,49.4314,49.5587,337655.0
2024-04-22 09:30:00,51.03,51.23,50.72,50.96,132230.0,49.9898,50.1857,49.6861,49.9212,132230.0
2024-04-22 09:40:00,50.91,50.92,50.72,50.74,42535.0,49.8722,49.882,49.6861,49.7057,42535.0
2024-04-22 09:50:00,50.77,50.91,50.7,50.85,65145.0,49.7351,49.8722,49.6665,49.8134,65145.0
2024-04-22 10:00:00,50.9,51.02,50.88,50.88,39120.0,49.8624,49.98,49.8428,49.8428,39120.0
2024-04-22 10:10:00,50.89,50.99,50.83,50.93,82490.0,49.8526,49.9506,49.7938,49.8918,82490.0
2024-04-22 10:20:00,50.91,51.01,50.82,50.82,65255.0,49.8722,49.9702,49.784,49.784,65255.0
2024-04-22 10:30:00,50.84,50.95,50.83,50.91,42740.0,49.8036,49.9114,49.7938,49.8722,42740.0
2024-04-22 10:40:00,50.95,50.97,50.89,50.9,34590.0,49.9114,49.931,49.8526,49.8624,34590.0
2024-04-22 10:50:00,50.88,50.9,50.8,50.81,36460.0,49.8428,49.8624,49.7644,49.7742,36460.0
2024-04-22 11:00:00,50.83,50.84,50.74,50.78,26445.0,49.7938,49.8036,49.7057,49.7449,26445.0
2024-04-22 11:10:00,50.78,50.79,50.54,50.73,98645.0,49.7449,49.7546,49.5097,49.6959,98645.0
2024-04-22 11:20:00,50.72,50.88,50.66,50.86,52735.0,49.6861,49.8428,49.6273,49.8232,52735.0
2024-04-22 11:30:00,50.85,50.9,50.78,50.89,52930.0,49.8134,49.8624,49.7449,49.8526,52930.0
2024-04-22 11:40:00,50.9,50.9,50.75,50.8,42150.0,49.8624,49.8624,49.7155,49.7644,42150.0
2024-04-22 11:50:00,50.8,50.82,50.66,50.69,56765.0,49.7644,49.784,49.6273,49.6567,56765.0
2024-04-22 12:00:00,50.71,50.74,50.65,50.67,63105.0,49.6763,49.7057,49.6175,49.6371,63105.0
2024-04-22 12:10:00,50.68,50.78,50.68,50.72,61650.0,49.6469,49.7449,49.6469,49.6861,61650.0
2024-04-22 12:20:00,50.72,50.74,50.63,50.63,26715.0,49.6861,49.7057,49.5979,49.5979,26715.0
2024-04-22 12:30:00,50.64,50.7,50.56,50.7,46315.0,49.6077,49.6665,49.5293,49.6665,46315.0
2024-04-22 12:40:00,50.7,50.79,50.69,50.75,93015.0,49.6665,49.7546,49.6567,49.7155,93015.0
2024-04-22 12:50:00,50.75,50.75,50.67,50.73,85670.0,49.7155,49.7155,49.6371,49.6959,85670.0
2024-04-22 13:00:00,50.73,50.82,50.72,50.8,69545.0,49.6959,49.784,49.6861,49.7644,69545.0
2024-04-22 13:10:00,50.79,50.84,50.74,50.77,33845.0,49.7546,49.8036,49.7057,49.7351,33845.0
2024-04-22 13:20:00,50.76,50.84,50.76,50.79,32705.0,49.7253,49.8036,49.7253,49.7546,32705.0
2024-04-22 13:30:00,50.77,50.87,50.77,50.86,39265.0,49.7351,49.833,49.7351,49.8232,39265.0
2024-04-22 13:40:00,50.87,50.89,50.82,50.88,47165.0,49.833,49.8526,49.784,49.8428,47165.0
2024-04-22 13:50:00,50.89,50.94,50.84,50.9,105015.0,49.8526,49.9016,49.8036,49.8624,105015.0
2024-04-22 14:00:00,50.9,50.91,50.8,50.88,120145.0,49.8624,49.8722,49.7644,49.8428,120145.0
2024-04-22 14:10:00,50.88,50.93,50.86,50.87,42380.0,49.8428,49.8918,49.8232,49.833,42380.0
2024-04-22 14:20:00,50.88,50.95,50.86,50.95,70640.0,49.8428,49.9114,49.8232,49.9114,70640.0
2024-04-22 14:30:00,50.96,51.05,50.96,51.0,55650.0,49.9212,50.0093,49.9212,49.9604,55650.0
2024-04-22 14:40:00,51.0,51.0,50.9,50.96,43325.0,49.9604,49.9604,49.8624,49.9212,43325.0
2024-04-22 14:50:00,50.95,50.97,50.88,50.92,45060.0,49.9114,49.931,49.8428,49.882,45060.0
2024-04-22 15:00:00,50.92,50.93,50.82,50.83,25815.0,49.882,49.8918,49.784,49.7938,25815.0
2024-04-22 15:10:00,50.82,50.84,50.76,50.82,26130.0,49.784,49.8036,49.7253,49.784,26130.0
2024-04-22 15:20:00,50.81,50.82,50.73,50.78,29180.0,49.7742,49.784,49.6959,49.7449,29180.0
2024-04-22 15:30:00,50.76,50.82,50.6,50.69,61970.0,49.7253,49.784,49.5685,49.6567,61970.0
2024-04-22 15:40:00,50.67,50.78,50.67,50.76,54135.0,49.6371,49.7449,49.6371,49.7253,54135.0
2024-04-22 15:50:00,50.72,50.77,50.6,50.71,322815.0,49.6861,49.7351,49.5685,49.6763,322815.0
2024-04-23 09:30:00,51.0,51.23,50.88,51.15,60710.0,49.9604,50.1857,49.8428,50.1073,60710.0
2024-04-23 09:40:00,51.01,51.63,51.01,51.63,82735.0,49.9702,50.5775,49.9702,50.5775,82735.0
2024-04-23 09:50:00,51.6,51.69,51.54,51.66,102710.0,50.5481,50.6363,50.4894,50.6069,102710.0
2024-04-23 10:00:00,51.66,51.92,51.66,51.84,101675.0,50.6069,50.8616,50.6069,50.7832,101675.0
2024-04-23 10:10:00,51.84,51.93,51.67,51.83,144610.0,50.7832,50.8714,50.6167,50.7734,144610.0
2024-04-23 10:20:00,51.86,51.9,51.71,51.75,66450.0,50.8028,50.842,50.6559,50.6951,66450.0
2024-04-23 10:30:00,51.78,51.81,51.4,51.4,77450.0,50.7245,50.7539,50.3522,50.3522,77450.0
2024-04-23 10:40:00,51.35,51.47,51.3,51.36,26040.0,50.3032,50.4208,50.2543,50.313,26040.0
2024-04-23 10:50:00,51.37,51.52,51.31,51.52,25265.0,50.3228,50.4698,50.264,50.4698,25265.0
2024-04-23 11:00:00,51.59,51.59,51.39,51.43,33025.0,50.5383,50.5383,50.3424,50.3816,33025.0
2024-04-23 11:10:00,51.46,51.62,51.46,51.57,31940.0,50.411,50.5677,50.411,50.5187,31940.0
2024-04-23 11:20:00,51.56,51.68,51.54,51.59,34015.0,50.509,50.6265,50.4894,50.5383,34015.0
2024-04-23 11:30:00,51.55,51.55,51.38,51.48,29785.0,50.4992,50.4992,50.3326,50.4306,29785.0
2024-04-23 11:40:00,51.5,51.52,51.34,51.46,22040.0,50.4502,50.4698,50.2934,50.411,22040.0
2024-04-23 11:50:00,51.42,51.44,51.38,51.43,16940.0,50.3718,50.3914,50.3326,50.3816,16940.0
2024-04-23 12:00:00,51.39,51.45,51.38,51.45,8255.0,50.3424,50.4012,50.3326,50.4012,8255.0
2024-04-23 12:10:00,51.41,51.48,51.38,51.4,43880.0,50.362,50.4306,50.3326,50.3522,43880.0
2024-04-23 12:20:00,51.41,51.47,51.39,51.43,50000.0,50.362,50.4208,50.3424,50.3816,50000.0
2024-04-23 12:30:00,51.43,51.43,51.19,51.23,53190.0,50.3816,50.3816,50.1465,50.1857,53190.0
2024-04-23 12:40:00,51.25,51.28,51.2,51.2,66795.0,50.2053,50.2347,50.1563,50.1563,66795.0
2024-04-23 12:50:00,51.21,51.26,51.1,51.11,38700.0,50.1661,50.2151,50.0583,50.0681,38700.0
2024-04-23 13:00:00,51.12,51.16,51.11,51.12,21720.0,50.0779,50.1171,50.0681,50.0779,21720.0
2024-04-23 13:10:00,51.1,51.13,51.05,51.13,40800.0,50.0583,50.0877,50.0093,50.0877,40800.0
2024-04-23 13:20:00,51.14,51.19,51.11,51.18,35370.0,50.0975,50.1465,50.0681,50.1367,35370.0
2024-04-23 13:30:00,51.2,51.25,51.16,51.24,23220.0,50.1563,50.2053,50.1171,50.1955,23220.0
2024-04-23 13:40:00,51.27,51.33,51.18,51.2,40090.0,50.2249,50.2836,50.1367,50.1563,40090.0
2024-04-23 13:50:00,51.2,51.28,51.19,51.28,85495.0,50.1563,50.2347,50.1465,50.2347,85495.0
2024-04-23 14:00:00,51.27,51.29,51.22,51.24,54730.0,50.2249,50.2445,50.1759,50.1955,54730.0
2024-04-23 14:10:00,51.22,51.22,51.17,51.21,22330.0,50.1759,50.1759,50.1269,50.1661,22330.0
2024-04-23 14:20:00,51.21,51.47,51.19,51.37,44570.0,50.1661,50.4208,50.1465,50.3228,44570.0
2024-04-23 14:30:00,51.36,51.43,51.34,51.39,13100.0,50.313,50.3816,50.2934,50.3424,13100.0
2024-04-23 14:40:00,51.46,51.49,51.38,51.4,23325.0,50.411,50.4404,50.3326,50.3522,23325.0
2024-04-23 14:50:00,51.36,51.4,51.31,51.4,29035.0,50.313,50.3522,50.264,50.3522,29035.0
2024-04-23 15:00:00,51.4,51.4,51.29,51.34,42605.0,50.3522,50.3522,50.2445,50.2934,42605.0
2024-04-23 15:10:00,51.34,51.4,51.31,51.37,60790.0,50.2934,50.3522,50.264,50.3228,60790.0
2024-04-23 15:20:00,51.36,51.39,51.27,51.27,40725.0,50.313,50.3424,50.2249,50.2249,40725.0
2024-04-23 15:30:00,51.26,51.42,51.24,51.37,67545.0,50.2151,50.3718,50.1955,50.3228,67545.0
2024-04-23 15:40:00,51.38,51.41,51.34,51.39,99230.0,50.3326,50.362,50.2934,50.3424,99230.0
2024-04-23 15:50:00,51.39,51.4,51.08,51.2,414430.0,50.3424,50.3522,50.0387,50.1563,414430.0
2024-04-24 09:30:00,50.61,50.95,50.18,50.95,199870.0,49.5783,49.9114,49.1571,49.9114,199870.0
2024-04-24 09:40:00,51.02,51.02,50.6,51.02,103780.0,49.98,49.98,49.5685,49.98,103780.0
2024-04-24 09:50:00,50.97,51.25,50.88,51.08,137620.0,49.931,50.2053,49.8428,50.0387,137620.0
2024-04-24 10:00:00,51.06,51.26,51.01,51.25,61390.0,50.0191,50.2151,49.9702,50.2053,61390.0
2024-04-24 10:10:00,51.26,51.32,51.05,51.15,132820.0,50.2151,50.2738,50.0093,50.1073,132820.0
2024-04-24 10:20:00,51.16,51.35,51.13,51.21,80840.0,50.1171,50.3032,50.0877,50.1661,80840.0
2024-04-24 10:30:00,51.2,51.37,51.18,51.2,52180.0,50.1563,50.3228,50.1367,50.1563,52180.0
2024-04-24 10:40:00,51.22,51.34,51.15,51.34,32725.0,50.1759,50.2934,50.1073,50.2934,32725.0
2024-04-24 10:50:00,51.28,51.35,51.17,51.19,80690.0,50.2347,50.3032,50.1269,50.1465,80690.0
2024-04-24 11:00:00,51.2,51.46,51.19,51.36,82185.0,50.1563,50.411,50.1465,50.313,82185.0
2024-04-24 11:10:00,51.37,51.43,51.28,51.3,52695.0,50.3228,50.3816,50.2347,50.2543,52695.0
2024-04-24 11:20:00,51.3,51.34,51.22,51.34,51995.0,50.2543,50.2934,50.1759,50.2934,51995.0
2024-04-24 11:30:00,51.36,51.47,51.34,51.4,44385.0,50.313,50.4208,50.2934,50.3522,44385.0
2024-04-24 11:40:00,51.41,51.45,51.35,51.37,19000.0,50.362,50.4012,50.3032,50.3228,19000.0
2024-04-24 11:50:00,51.37,51.42,51.33,51.33,33855.0,50.3228,50.3718,50.2836,50.2836,33855.0
2024-04-24 12:00:00,51.36,51.37,51.28,51.3,40600.0,50.313,50.3228,50.2347,50.2543,40600.0
2024-04-24 12:10:00,51.29,51.43,51.27,51.38,120180.0,50.2445,50.3816,50.2249,50.3326,120180.0
2024-04-24 12:20:00,51.38,51.46,51.33,51.42,65680.0,50.3326,50.411,50.2836,50.3718,65680.0
2024-04-24 12:30:00,51.45,51.46,51.29,51.3,90050.0,50.4012,50.411,50.2445,50.2543,90050.0
2024-04-24 12:40:00,51.29,51.37,51.22,51.22,30000.0,50.2445,50.3228,50.1759,50.1759,30000.0
2024-04-24 12:50:00,51.25,51.38,51.25,51.36,20815.0,50.2053,50.3326,50.2053,50.313,20815.0
2024-04-24 13:00:00,51.36,51.42,51.31,51.33,78035.0,50.313,50.3718,50.264,50.2836,78035.0
2024-04-24 13:10:00,51.3,51.4,51.3,51.35,24900.0,50.2543,50.3522,50.2543,50.3032,24900.0
2024-04-24 13:20:00,51.35,51.43,51.34,51.39,40585.0,50.3032,50.3816,50.2934,50.3424,40585.0
2024-04-24 13:30:00,51.4,51.44,51.33,51.37,56620.0,50.3522,50.3914,50.2836,50.3228,56620.0
2024-04-24 13:40:00,51.38,51.59,51.35,51.56,75905.0,50.3326,50.5383,50.3032,50.509,75905.0
2024-04-24 13:50:00,51.52,51.64,51.52,51.58,35735.0,50.4698,50.5873,50.4698,50.5285,35735.0
2024-04-24 14:00:00,51.57,51.57,51.44,51.54,26105.0,50.5187,50.5187,50.3914,50.4894,26105.0
2024-04-24 14:10:00,51.54,51.56,51.42,51.53,40870.0,50.4894,50.509,50.3718,50.4796,40870.0
2024-04-24 14:20:00,51.5,51.58,51.47,51.54,41580.0,50.4502,50.5285,50.4208,50.4894,41580.0
2024-04-24 14:30:00,51.56,51.56,51.41,51.48,28650.0,50.509,50.509,50.362,50.4306,28650.0
2024-04-24 14:40:00,51.52,51.58,51.47,51.56,34120.0,50.4698,50.5285,50.4208,50.509,34120.0
2024-04-24 14:50:00,51.53,51.54,51.42,51.43,36730.0,50.4796,50.4894,50.3718,50.3816,36730.0
2024-04-24 15:00:00,51.4,51.47,51.38,51.44,162865.0,50.3522,50.4208,50.3326,50.3914,162865.0
2024-04-24 15:10:00,51.46,51.48,51.4,51.42,82590.0,50.411,50.4306,50.3522,50.3718,82590.0
2024-04-24 15:20:00,51.41,51.46,51.36,51.4,115700.0,50.362,50.411,50.313,50.3522,115700.0
2024-04-24 15:30:00,51.41,51.41,51.31,51.36,112735.0,50.362,50.362,50.264,50.313,112735.0
2024-04-24 15:40:00,51.36,51.63,51.35,51.58,148160.0,50.313,50.5775,50.3032,50.5285,148160.0
2024-04-24 15:50:00,51.57,51.67,51.48,51.66,462285.0,50.5187,50.6167,50.4306,50.6069,462285.0
2024-04-25 09:30:00,51.62,51.63,50.3,51.17,364480.0,50.5677,50.5775,49.2746,50.1269,364480.0
2024-04-25 09:40:00,51.2,51.32,50.55,50.57,249270.0,50.1563,50.2738,49.5195,49.5391,249270.0
2024-04-25 09:50:00,50.57,50.98,50.25,50.96,165270.0,49.5391,49.9408,49.2257,49.9212,165270.0
2024-04-25 10:00:00,50.89,51.05,50.58,50.8,159500.0,49.8526,50.0093,49.5489,49.7644,159500.0
2024-04-25 10:10:00,50.78,51.1,50.41,50.93,129865.0,49.7449,50.0583,49.3824,49.8918,129865.0
2024-04-25 10:20:00,50.95,51.08,50.83,50.9,66085.0,49.9114,50.0387,49.7938,49.8624,66085.0
2024-04-25 10:30:00,50.83,51.44,50.79,51.1,207560.0,49.7938,50.3914,49.7546,50.0583,207560.0
2024-04-25 10:40:00,51.05,51.36,50.9,51.34,197295.0,50.0093,50.313,49.8624,50.2934,197295.0
2024-04-25 10:50:00,51.3,51.74,51.21,51.74,177620.0,50.2543,50.6853,50.1661,50.6853,177620.0
2024-04-25 11:00:00,51.71,52.2,51.66,52.13,340565.0,50.6559,51.1359,50.6069,51.0673,340565.0
2024-04-25 11:10:00,52.21,52.65,52.2,52.32,458700.0,51.1457,51.5767,51.1359,51.2535,458700.0
2024-04-25 11:20:00,52.36,52.84,52.24,52.84,237760.0,51.2926,51.7629,51.1751,51.7629,237760.0
2024-04-25 11:30:00,52.83,53.05,52.74,52.96,261350.0,51.7531,51.9686,51.6649,51.8804,261350.0
2024-04-25 11:40:00,52.97,53.05,52.84,53.03,76495.0,51.8902,51.9686,51.7629,51.949,76495.0
2024-04-25 11:50:00,53.01,53.02,52.42,52.78,110065.0,51.9294,51.9392,51.3514,51.7041,110065.0
2024-04-25 12:00:00,52.8,53.0,52.66,52.88,48035.0,51.7237,51.9196,51.5865,51.802,48035.0
2024-04-25 12:10:00,52.96,53.05,52.89,52.98,43920.0,51.8804,51.9686,51.8118,51.9,43920.0
2024-04-25 12:20:00,52.98,53.14,52.95,52.95,115540.0,51.9,52.0567,51.8706,51.8706,115540.0
2024-04-25 12:30:00,52.93,53.0,52.86,52.87,32525.0,51.851,51.9196,51.7825,51.7922,32525.0
2024-04-25 12:40:00,52.85,52.87,52.74,52.85,50855.0,51.7727,51.7922,51.6649,51.7727,50855.0
2024-04-25 12:50:00,52.86,52.95,52.73,52.75,85690.0,51.7825,51.8706,51.6551,51.6747,85690.0
2024-04-25 13:00:00,52.76,52.91,52.65,52.84,55030.0,51.6845,51.8314,51.5767,51.7629,55030.0
2024-04-25 13:10:00,52.88,52.89,52.67,52.67,37960.0,51.802,51.8118,51.5963,51.5963,37960.0
2024-04-25 13:20:00,52.66,52.68,52.54,52.61,45495.0,51.5865,51.6061,51.469,51.5375,45495.0
2024-04-25 13:30:00,52.57,52.66,52.43,52.48,50315.0,51.4984,51.5865,51.3612,51.4102,50315.0
2024-04-25 13:40:00,52.45,52.57,52.36,52.45,49835.0,51.3808,51.4984,51.2926,51.3808,49835.0
2024-04-25 13:50:00,52.47,52.66,52.47,52.62,40320.0,51.4004,51.5865,51.4004,51.5473,40320.0
2024-04-25 14:00:00,52.62,52.74,52.58,52.59,53985.0,51.5473,51.6649,51.5082,51.518,53985.0
2024-04-25 14:10:00,52.64,52.66,52.42,52.56,72345.0,51.5669,51.5865,51.3514,51.4886,72345.0
2024-04-25 14:20:00,52.58,52.88,52.49,52.64,157310.0,51.5082,51.802,51.42,51.5669,157310.0
2024-04-25 14:30:00,52.66,52.75,52.57,52.74,53405.0,51.5865,51.6747,51.4984,51.6649,53405.0
2024-04-25 14:40:00,52.74,52.87,52.64,52.68,110395.0,51.6649,51.7922,51.5669,51.6061,110395.0
2024-04-25 14:50:00,52.7,52.86,52.63,52.84,121770.0,51.6257,51.7825,51.5571,51.7629,121770.0
2024-04-25 15:00:00,52.8,52.83,52.63,52.63,107495.0,51.7237,51.7531,51.5571,51.5571,107495.0
2024-04-25 15:10:00,52.63,52.77,52.6,52.73,133245.0,51.5571,51.6943,51.5278,51.6551,133245.0
2024-04-25 15:20:00,52.72,52.91,52.72,52.82,107165.0,51.6453,51.8314,51.6453,51.7433,107165.0
2024-04-25 15:30:00,52.85,52.92,52.7,52.81,151245.0,51.7727,51.8412,51.6257,51.7335,151245.0
2024-04-25 15:40:00,52.81,52.96,52.75,52.9,172835.0,51.7335,51.8804,51.6747,51.8216,172835.0
2024-04-25 15:50:00,52.88,53.21,52.87,53.03,724225.0,51.802,52.1253,51.7922,51.949,724225.0
2024-04-26 09:30:00,52.93,53.31,52.81,53.31,113330.0,51.851,52.2233,51.7335,52.2233,113330.0
2024-04-26 09:40:00,53.31,53.93,53.31,53.87,130715.0,52.2233,52.8306,52.2233,52.7719,130715.0
2024-04-26 09:50:00,53.87,54.13,53.82,54.13,123860.0,52.7719,53.0266,52.7229,53.0266,123860.0
2024-04-26 10:00:00,54.08,54.4,53.96,54.36,348755.0,52.9776,53.2911,52.86,53.2519,348755.0
2024-04-26 10:10:00,54.38,54.43,54.1,54.26,81730.0,53.2715,53.3204,52.9972,53.1539,81730.0
2024-04-26 10:20:00,54.23,54.43,54.21,54.35,216525.0,53.1245,53.3204,53.1049,53.2421,216525.0
2024-04-26 10:30:00,54.35,54.91,54.31,54.91,76975.0,53.2421,53.7907,53.2029,53.7907,76975.0
2024-04-26 10:40:00,54.9,54.93,54.69,54.72,151110.0,53.7809,53.8103,53.5751,53.6045,151110.0
2024-04-26 10:50:00,54.71,54.78,54.14,54.25,299890.0,53.5947,53.6633,53.0364,53.1441,299890.0
2024-04-26 11:00:00,54.29,54.33,53.99,53.99,132730.0,53.1833,53.2225,52.8894,52.8894,132730.0
2024-04-26 11:10:00,54.03,54.31,53.95,54.26,144410.0,52.9286,53.2029,52.8502,53.1539,144410.0
2024-04-26 11:20:00,54.32,54.38,54.17,54.31,39695.0,53.2127,53.2715,53.0657,53.2029,39695.0
2024-04-26 11:30:00,54.35,54.55,54.31,54.55,58795.0,53.2421,53.438,53.2029,53.438,58795.0
2024-04-26 11:40:00,54.52,54.62,54.46,54.58,54105.0,53.4086,53.5066,53.3498,53.4674,54105.0
2024-04-26 11:50:00,54.54,54.64,54.47,54.62,96580.0,53.4282,53.5262,53.3596,53.5066,96580.0
2024-04-26 12:00:00,54.57,54.64,54.32,54.38,65875.0,53.4576,53.5262,53.2127,53.2715,65875.0
2024-04-26 12:10:00,54.39,54.58,54.34,54.52,73640.0,53.2813,53.4674,53.2323,53.4086,73640.0
2024-04-26 12:20:00,54.47,54.52,54.37,54.39,37330.0,53.3596,53.4086,53.2617,53.2813,37330.0
2024-04-26 12:30:00,54.42,54.45,54.37,54.41,35170.0,53.3107,53.34,53.2617,53.3009,35170.0
2024-04-26 12:40:00,54.45,54.47,54.39,54.45,45925.0,53.34,53.3596,53.2813,53.34,45925.0
2024-04-26 12:50:00,54.44,54.68,54.43,54.64,64245.0,53.3302,53.5654,53.3204,53.5262,64245.0
2024-04-26 13:00:00,54.65,54.67,54.54,54.54,28170.0,53.536,53.5556,53.4282,53.4282,28170.0
2024-04-26 13:10:00,54.53,54.56,54.52,54.54,30790.0,53.4184,53.4478,53.4086,53.4282,30790.0
2024-04-26 13:20:00,54.54,54.77,54.54,54.71,110435.0,53.4282,53.6535,53.4282,53.5947,110435.0
2024-04-26 13:30:00,54.69,54.76,54.67,54.74,32640.0,53.5751,53.6437,53.5556,53.6241,32640.0
2024-04-26 13:40:00,54.74,54.78,54.65,54.7,66310.0,53.6241,53.6633,53.536,53.5849,66310.0
2024-04-26 13:50:00,54.7,54.79,54.64,54.76,89405.0,53.5849,53.6731,53.5262,53.6437,89405.0
2024-04-26 14:00:00,54.78,54.8,54.69,54.7,41250.0,53.6633,53.6829,53.5751,53.5849,41250.0
2024-04-26 14:10:00,54.71,54.78,54.66,54.67,64975.0,53.5947,53.6633,53.5458,53.5556,64975.0
2024-04-26 14:20:00,54.68,54.76,54.64,54.76,52735.0,53.5654,53.6437,53.5262,53.6437,52735.0
2024-04-26 14:30:00,54.76,54.76,54.58,54.59,48305.0,53.6437,53.6437,53.4674,53.4772,48305.0
2024-04-26 14:40:00,54.59,54.66,54.57,54.58,18975.0,53.4772,53.5458,53.4576,53.4674,18975.0
2024-04-26 14:50:00,54.56,54.66,54.56,54.61,31295.0,53.4478,53.5458,53.4478,53.4968,31295.0
2024-04-26 15:00:00,54.59,54.66,54.52,54.66,47285.0,53.4772,53.5458,53.4086,53.5458,47285.0
2024-04-26 15:10:00,54.66,54.7,54.6,54.66,35550.0,53.5458,53.5849,53.487,53.5458,35550.0
2024-04-26 15:20:00,54.68,54.76,54.67,54.75,54115.0,53.5654,53.6437,53.5556,53.6339,54115.0
2024-04-26 15:30:00,54.75,54.75,54.6,54.66,63200.0,53.6339,53.6339,53.487,53.5458,63200.0
2024-04-26 15:40:00,54.68,54.78,54.64,54.75,120540.0,53.5654,53.6633,53.5262,53.6339,120540.0
2024-04-26 15:50:00,54.77,54.89,54.71,54.81,424725.0,53.6535,53.7711,53.5947,53.6927,424725.0
2024-04-29 09:30:00,54.68,54.91,54.55,54.65,96235.0,53.5654,53.7907,53.438,53.536,96235.0
2024-04-29 09:40:00,54.59,54.93,54.36,54.82,39980.0,53.4772,53.8103,53.2519,53.7025,39980.0
2024-04-29 09:50:00,54.9,54.9,54.6,54.71,21790.0,53.7809,53.7809,53.487,53.5947,21790.0
2024-04-29 10:00:00,54.68,54.84,54.55,54.81,30200.0,53.5654,53.7221,53.438,53.6927,30200.0
2024-04-29 10:10:00,54.83,54.85,54.67,54.67,22765.0,53.7123,53.7319,53.5556,53.5556,22765.0
2024-04-29 10:20:00,54.67,55.09,54.63,55.09,60785.0,53.5556,53.967,53.5164,53.967,60785.0
2024-04-29 10:30:00,55.08,55.17,54.87,54.9,58270.0,53.9572,54.0454,53.7515,53.7809,58270.0
2024-04-29 10:40:00,54.91,55.1,54.89,55.03,52925.0,53.7907,53.9768,53.7711,53.9082,52925.0
2024-04-29 10:50:00,55.02,55.17,54.99,54.99,59650.0,53.8984,54.0454,53.869,53.869,59650.0
2024-04-29 11:00:00,54.99,55.03,54.9,54.91,49200.0,53.869,53.9082,53.7809,53.7907,49200.0
2024-04-29 11:10:00,54.91,55.03,54.91,54.99,23135.0,53.7907,53.9082,53.7907,53.869,23135.0
2024-04-29 11:20:00,54.97,55.08,54.94,54.99,36305.0,53.8494,53.9572,53.8201,53.869,36305.0
2024-04-29 11:30:00,54.97,55.01,54.89,54.89,22975.0,53.8494,53.8886,53.7711,53.7711,22975.0
2024-04-29 11:40:00,54.89,54.9,54.8,54.87,38855.0,53.7711,53.7809,53.6829,53.7515,38855.0
2024-04-29 11:50:00,54.8,54.85,54.75,54.76,32680.0,53.6829,53.7319,53.6339,53.6437,32680.0
2024-04-29 12:00:00,54.75,54.9,54.71,54.86,44135.0,53.6339,53.7809,53.5947,53.7417,44135.0
2024-04-29 12:10:00,54.89,54.99,54.83,54.96,38320.0,53.7711,53.869,53.7123,53.8396,38320.0
2024-04-29 12:20:00,54.98,55.17,54.97,55.04,41445.0,53.8592,54.0454,53.8494,53.918,41445.0
2024-04-29 12:30:00,55.05,55.07,55.0,55.02,16205.0,53.9278,53.9474,53.8788,53.8984,16205.0
2024-04-29 12:40:00,55.01,55.13,54.99,55.02,44080.0,53.8886,54.0062,53.869,53.8984,44080.0
2024-04-29 12:50:00,55.0,55.13,54.98,55.09,29760.0,53.8788,54.0062,53.8592,53.967,29760.0
2024-04-29 13:00:00,55.09,55.11,55.02,55.1,54140.0,53.967,53.9866,53.8984,53.9768,54140.0
2024-04-29 13:10:00,55.06,55.25,55.06,55.21,56220.0,53.9376,54.1237,53.9376,54.0845,56220.0
2024-04-29 13:20:00,55.17,55.21,55.16,55.21,27875.0,54.0454,54.0845,54.0356,54.0845,27875.0
2024-04-29 13:30:00,55.19,55.28,55.18,55.26,37320.0,54.065,54.1531,54.0552,54.1335,37320.0
2024-04-29 13:40:00,55.27,55.41,55.27,55.35,57845.0,54.1433,54.2805,54.1433,54.2217,57845.0
2024-04-29 13:50:00,55.35,55.39,55.28,55.39,43825.0,54.2217,54.2609,54.1531,54.2609,43825.0
2024-04-29 14:00:00,55.36,55.41,55.3,55.4,29780.0,54.2315,54.2805,54.1727,54.2707,29780.0
2024-04-29 14:10:00,55.39,55.54,55.33,55.46,116135.0,54.2609,54.4078,54.2021,54.3295,116135.0
2024-04-29 14:20:00,55.46,55.63,55.46,55.59,48335.0,54.3295,54.496,54.3295,54.4568,48335.0
2024-04-29 14:30:00,55.58,55.58,55.41,55.46,61435.0,54.447,54.447,54.2805,54.3295,61435.0
2024-04-29 14:40:00,55.45,55.58,55.45,55.55,39270.0,54.3197,54.447,54.3197,54.4176,39270.0
2024-04-29 14:50:00,55.56,55.61,55.52,55.59,102615.0,54.4274,54.4764,54.3882,54.4568,102615.0
2024-04-29 15:00:00,55.58,55.58,55.24,55.27,84460.0,54.447,54.447,54.1139,54.1433,84460.0
2024-04-29 15:10:00,55.28,55.38,55.14,55.37,57535.0,54.1531,54.2511,54.016,54.2413,57535.0
2024-04-29 15:20:00,55.39,55.42,55.32,55.37,55585.0,54.2609,54.2903,54.1923,54.2413,55585.0
2024-04-29 15:30:00,55.35,55.36,55.29,55.32,35225.0,54.2217,54.2315,54.1629,54.1923,35225.0
2024-04-29 15:40:00,55.33,55.42,55.33,55.42,77630.0,54.2021,54.2903,54.2021,54.2903,77630.0
2024-04-29 15:50:00,55.43,55.63,55.43,55.6,349465.0,54.3001,54.496,54.3001,54.4666,349465.0
2024-04-30 09:30:00,55.47,55.88,55.43,55.53,185230.0,54.3392,54.7409,54.3001,54.398,185230.0
2024-04-30 09:40:00,55.41,55.45,55.19,55.41,44530.0,54.2805,54.3197,54.065,54.2805,44530.0
2024-04-30 09:50:00,55.41,55.56,55.32,55.32,33030.0,54.2805,54.4274,54.1923,54.1923,33030.0
2024-04-30 10:00:00,55.49,55.6,55.3,55.53,34345.0,54.3588,54.4666,54.1727,54.398,34345.0
2024-04-30 10:10:00,55.53,55.53,55.42,55.47,21425.0,54.398,54.398,54.2903,54.3392,21425.0
2024-04-30 10:20:00,55.5,55.56,55.46,55.46,35500.0,54.3686,54.4274,54.3295,54.3295,35500.0
2024-04-30 10:30:00,55.46,55.48,55.29,55.33,52185.0,54.3295,54.349,54.1629,54.2021,52185.0
2024-04-30 10:40:00,55.32,55.47,55.31,55.47,25540.0,54.1923,54.3392,54.1825,54.3392,25540.0
2024-04-30 10:50:00,55.5,55.5,55.37,55.45,36180.0,54.3686,54.3686,54.2413,54.3197,36180.0
2024-04-30 11:00:00,55.46,55.46,55.15,55.15,43185.0,54.3295,54.3295,54.0258,54.0258,43185.0
2024-04-30 11:10:00,55.18,55.19,55.05,55.07,14980.0,54.0552,54.065,53.9278,53.9474,14980.0
2024-04-30 11:20:00,55.09,55.14,55.05,55.12,18235.0,53.967,54.016,53.9278,53.9964,18235.0
2024-04-30 11:30:00,55.09,55.15,55.02,55.04,95640.0,53.967,54.0258,53.8984,53.918,95640.0
2024-04-30 11:40:00,55.04,55.05,54.93,55.02,39425.0,53.918,53.9278,53.8103,53.8984,39425.0
2024-04-30 11:50:00,55.0,55.03,54.93,55.02,11170.0,53.8788,53.9082,53.8103,53.8984,11170.0
2024-04-30 12:00:00,55.02,55.03,54.92,55.0,20135.0,53.8984,53.9082,53.8005,53.8788,20135.0
2024-04-30 12:10:00,54.99,55.02,54.86,54.89,59700.0,53.869,53.8984,53.7417,53.7711,59700.0
2024-04-30 12:20:00,54.88,54.92,54.81,54.83,26665.0,53.7613,53.8005,53.6927,53.7123,26665.0
2024-04-30 12:30:00,54.75,54.76,54.63,54.72,15935.0,53.6339,53.6437,53.5164,53.6045,15935.0
2024-04-30 12:40:00,54.72,54.79,54.72,54.79,12000.0,53.6045,53.6731,53.6045,53.6731,12000.0
2024-04-30 12:50:00,54.79,54.83,54.77,54.83,10930.0,53.6731,53.7123,53.6535,53.7123,10930.0
2024-04-30 13:00:00,54.81,54.87,54.8,54.86,12895.0,53.6927,53.7515,53.6829,53.7417,12895.0
2024-04-30 13:10:00,54.83,54.86,54.79,54.86,25390.0,53.7123,53.7417,53.6731,53.7417,25390.0
2024-04-30 13:20:00,54.88,54.96,54.82,54.83,68500.0,53.7613,53.8396,53.7025,53.7123,68500.0
2024-04-30 13:30:00,54.83,54.89,54.79,54.79,19335.0,53.7123,53.7711,53.6731,53.6731,19335.0
2024-04-30 13:40:00,54.83,54.85,54.73,54.73,36540.0,53.7123,53.7319,53.6143,53.6143,36540.0
2024-04-30 13:50:00,54.76,54.78,54.73,54.76,80030.0,53.6437,53.6633,53.6143,53.6437,80030.0
2024-04-30 14:00:00,54.76,54.87,54.76,54.85,41235.0,53.6437,53.7515,53.6437,53.7319,41235.0
2024-04-30 14:10:00,54.8,54.81,54.64,54.64,26870.0,53.6829,53.6927,53.5262,53.5262,26870.0
2024-04-30 14:20:00,54.64,54.69,54.56,54.58,31540.0,53.5262,53.5751,53.4478,53.4674,31540.0
2024-04-30 14:30:00,54.58,54.7,54.54,54.66,66685.0,53.4674,53.5849,53.4282,53.5458,66685.0
2024-04-30 14:40:00,54.66,54.66,54.48,54.53,60365.0,53.5458,53.5458,53.3694,53.4184,60365.0
2024-04-30 14:50:00,54.52,54.61,54.47,54.61,28015.0,53.4086,53.4968,53.3596,53.4968,28015.0
2024-04-30 15:00:00,54.63,54.72,54.6,54.7,80610.0,53.5164,53.6045,53.487,53.5849,80610.0
2024-04-30 15:10:00,54.73,54.73,54.58,54.61,36010.0,53.6143,53.6143,53.4674,53.4968,36010.0
2024-04-30 15:20:00,54.62,54.68,54.56,54.68,108245.0,53.5066,53.5654,53.4478,53.5654,108245.0
2024-04-30 15:30:00,54.66,54.75,54.6,54.63,68625.0,53.5458,53.6339,53.487,53.5164,68625.0
2024-04-30 15:40:00,54.64,54.77,54.62,54.72,54600.0,53.5262,53.6535,53.5066,53.6045,54600.0
2024-04-30 15:50:00,54.74,54.75,54.49,54.61,297125.0,53.6241,53.6339,53.3792,53.4968,297125.0
2024-05-01 09:30:00,54.71,54.92,54.49,54.49,156850.0,53.5947,53.8005,53.3792,53.3792,156850.0
2024-05-01 09:40:00,54.44,54.53,54.3,54.39,30100.0,53.3302,53.4184,53.1931,53.2813,30100.0
2024-05-01 09:50:00,54.4,54.41,54.2,54.22,31360.0,53.2911,53.3009,53.0951,53.1147,31360.0
2024-05-01 10:00:00,54.16,54.16,53.98,53.98,39930.0,53.056,53.056,52.8796,52.8796,39930.0
2024-05-01 10:10:00,53.97,54.09,53.81,53.81,45705.0,52.8698,52.9874,52.7131,52.7131,45705.0
2024-05-01 10:20:00,53.85,53.9,53.71,53.79,124945.0,52.7523,52.8013,52.6151,52.6935,124945.0
2024-05-01 10:30:00,53.78,53.88,53.49,53.55,251015.0,52.6837,52.7817,52.3996,52.4584,251015.0
2024-05-01 10:40:00,53.59,53.77,53.48,53.77,199750.0,52.4976,52.6739,52.3898,52.6739,199750.0
2024-05-01 10:50:00,53.78,54.02,53.78,53.84,145235.0,52.6837,52.9188,52.6837,52.7425,145235.0
2024-05-01 11:00:00,53.84,54.0,53.81,53.91,91805.0,52.7425,52.8992,52.7131,52.811,91805.0
2024-05-01 11:10:00,53.91,53.98,53.86,53.92,60815.0,52.811,52.8796,52.7621,52.8208,60815.0
2024-05-01 11:20:00,53.92,54.02,53.89,53.92,57375.0,52.8208,52.9188,52.7915,52.8208,57375.0
2024-05-01 11:30:00,53.95,54.01,53.93,53.98,51635.0,52.8502,52.909,52.8306,52.8796,51635.0
2024-05-01 11:40:00,53.98,54.12,53.97,54.02,67335.0,52.8796,53.0168,52.8698,52.9188,67335.0
2024-05-01 11:50:00,54.02,54.21,54.02,54.16,30670.0,52.9188,53.1049,52.9188,53.056,30670.0
2024-05-01 12:00:00,54.18,54.36,54.16,54.35,21500.0,53.0755,53.2519,53.056,53.2421,21500.0
2024-05-01 12:10:00,54.38,54.42,54.3,54.32,39895.0,53.2715,53.3107,53.1931,53.2127,39895.0
2024-05-01 12:20:00,54.32,54.44,54.28,54.36,62435.0,53.2127,53.3302,53.1735,53.2519,62435.0
2024-05-01 12:30:00,54.37,54.38,54.31,54.31,24350.0,53.2617,53.2715,53.2029,53.2029,24350.0
2024-05-01 12:40:00,54.31,54.34,54.24,54.28,39260.0,53.2029,53.2323,53.1343,53.1735,39260.0
2024-05-01 12:50:00,54.27,54.37,54.27,54.3,20135.0,53.1637,53.2617,53.1637,53.1931,20135.0
2024-05-01 13:00:00,54.36,54.42,54.25,54.25,25155.0,53.2519,53.3107,53.1441,53.1441,25155.0
2024-05-01 13:10:00,54.25,54.28,54.17,54.17,27295.0,53.1441,53.1735,53.0657,53.0657,27295.0
2024-05-01 13:20:00,54.18,54.22,54.18,54.2,16335.0,53.0755,53.1147,53.0755,53.0951,16335.0
2024-05-01 13:30:00,54.24,54.32,54.2,54.21,29230.0,53.1343,53.2127,53.0951,53.1049,29230.0
2024-05-01 13:40:00,54.2,54.2,54.09,54.1,56655.0,53.0951,53.0951,52.9874,52.9972,56655.0
2024-05-01 13:50:00,54.11,54.16,54.1,54.11,97605.0,53.007,53.056,52.9972,53.007,97605.0
2024-05-01 14:00:00,54.12,54.45,54.09,54.26,108805.0,53.0168,53.34,52.9874,53.1539,108805.0
2024-05-01 14:10:00,54.26,54.41,54.25,54.41,37455.0,53.1539,53.3009,53.1441,53.3009,37455.0
2024-05-01 14:20:00,54.41,54.44,54.3,54.32,46445.0,53.3009,53.3302,53.1931,53.2127,46445.0
2024-05-01 14:30:00,54.33,54.33,54.07,54.29,101845.0,53.2225,53.2225,52.9678,53.1833,101845.0
2024-05-01 14:40:00,54.27,54.49,54.27,54.38,165925.0,53.1637,53.3792,53.1637,53.2715,165925.0
2024-05-01 14:50:00,54.38,54.46,54.24,54.25,201195.0,53.2715,53.3498,53.1343,53.1441,201195.0
2024-05-01 15:00:00,54.28,54.59,54.26,54.47,169315.0,53.1735,53.4772,53.1539,53.3596,169315.0
2024-05-01 15:10:00,54.47,54.57,54.44,54.48,79390.0,53.3596,53.4576,53.3302,53.3694,79390.0
2024-05-01 15:20:00,54.48,54.59,54.39,54.48,76780.0,53.3694,53.4772,53.2813,53.3694,76780.0
2024-05-01 15:30:00,54.46,54.48,54.21,54.48,145705.0,53.3498,53.3694,53.1049,53.3694,145705.0
2024-05-01 15:40:00,54.47,54.65,54.47,54.59,155605.0,53.3596,53.536,53.3596,53.4772,155605.0
2024-05-01 15:50:00,54.6,54.61,54.21,54.25,324965.0,53.487,53.4968,53.1049,53.1441,324965.0
2024-05-02 09:30:00,54.32,54.32,53.79,54.01,120875.0,53.2127,53.2127,52.6935,52.909,120875.0
2024-05-02 09:40:00,53.92,54.04,53.89,53.97,51900.0,52.8208,52.9384,52.7915,52.8698,51900.0
2024-05-02 09:50:00,53.93,54.0,53.81,53.83,32305.0,52.8306,52.8992,52.7131,52.7327,32305.0
2024-05-02 10:00:00,53.84,53.84,53.4,53.4,165105.0,52.7425,52.7425,52.3114,52.3114,165105.0
2024-05-02 10:10:00,53.4,53.76,53.35,53.62,74665.0,52.3114,52.6641,52.2625,52.527,74665.0
2024-05-02 10:20:00,53.62,53.74,53.57,53.57,79465.0,52.527,52.6445,52.478,52.478,79465.0
2024-05-02 10:30:00,53.6,53.75,53.44,53.44,106890.0,52.5074,52.6543,52.3506,52.3506,106890.0
2024-05-02 10:40:00,53.49,53.54,53.28,53.53,120070.0,52.3996,52.4486,52.1939,52.4388,120070.0
2024-05-02 10:50:00,53.48,53.61,53.45,53.55,100160.0,52.3898,52.5172,52.3604,52.4584,100160.0
2024-05-02 11:00:00,53.59,53.61,53.49,53.58,32875.0,52.4976,52.5172,52.3996,52.4878,32875.0
2024-05-02 11:10:00,53.59,53.67,53.52,53.53,50825.0,52.4976,52.5759,52.429,52.4388,50825.0
2024-05-02 11:20:00,53.54,53.57,53.38,53.38,77615.0,52.4486,52.478,52.2919,52.2919,77615.0
2024-05-02 11:30:00,53.39,53.44,53.28,53.39,51185.0,52.3016,52.3506,52.1939,52.3016,51185.0
2024-05-02 11:40:00,53.39,53.51,53.37,53.5,29900.0,52.3016,52.4192,52.2821,52.4094,29900.0
2024-05-02 11:50:00,53.47,53.56,53.44,53.56,51550.0,52.38,52.4682,52.3506,52.4682,51550.0
2024-05-02 12:00:00,53.52,53.52,53.31,53.35,51480.0,52.429,52.429,52.2233,52.2625,51480.0
2024-05-02 12:10:00,53.34,53.37,53.24,53.27,57605.0,52.2527,52.2821,52.1547,52.1841,57605.0
2024-05-02 12:20:00,53.29,53.52,53.29,53.52,44635.0,52.2037,52.429,52.2037,52.429,44635.0
2024-05-02 12:30:00,53.49,53.49,53.33,53.43,44375.0,52.3996,52.3996,52.2429,52.3408,44375.0
2024-05-02 12:40:00,53.47,53.54,53.45,53.51,30215.0,52.38,52.4486,52.3604,52.4192,30215.0
2024-05-02 12:50:00,53.51,53.59,53.43,53.45,47955.0,52.4192,52.4976,52.3408,52.3604,47955.0
2024-05-02 13:00:00,53.43,53.5,53.36,53.47,62600.0,52.3408,52.4094,52.2723,52.38,62600.0
2024-05-02 13:10:00,53.48,53.63,53.48,53.5,51880.0,52.3898,52.5368,52.3898,52.4094,51880.0
2024-05-02 13:20:00,53.51,53.57,53.5,53.55,43725.0,52.4192,52.478,52.4094,52.4584,43725.0
2024-05-02 13:30:00,53.53,53.59,53.39,53.4,43390.0,52.4388,52.4976,52.3016,52.3114,43390.0
2024-05-02 13:40:00,53.41,53.47,53.39,53.42,48965.0,52.3212,52.38,52.3016,52.331,48965.0
2024-05-02 13:50:00,53.42,53.47,53.36,53.39,43250.0,52.331,52.38,52.2723,52.3016,43250.0
2024-05-02 14:00:00,53.41,53.5,53.38,53.44,62620.0,52.3212,52.4094,52.2919,52.3506,62620.0
2024-05-02 14:10:00,53.44,53.44,53.3,53.3,55220.0,52.3506,52.3506,52.2135,52.2135,55220.0
2024-05-02 14:20:00,53.3,53.36,53.28,53.34,64120.0,52.2135,52.2723,52.1939,52.2527,64120.0
2024-05-02 14:30:00,53.34,53.42,53.33,53.34,50015.0,52.2527,52.331,52.2429,52.2527,50015.0
2024-05-02 14:40:00,53.35,53.39,53.3,53.34,57600.0,52.2625,52.3016,52.2135,52.2527,57600.0
2024-05-02 14:50:00,53.35,53.42,53.35,53.38,41535.0,52.2625,52.331,52.2625,52.2919,41535.0
2024-05-02 15:00:00,53.39,53.44,53.32,53.44,41400.0,52.3016,52.3506,52.2331,52.3506,41400.0
2024-05-02 15:10:00,53.46,53.51,53.41,53.45,58420.0,52.3702,52.4192,52.3212,52.3604,58420.0
2024-05-02 15:20:00,53.45,53.54,53.44,53.51,54630.0,52.3604,52.4486,52.3506,52.4192,54630.0
2024-05-02 15:30:00,53.5,53.5,53.37,53.4,71710.0,52.4094,52.4094,52.2821,52.3114,71710.0
2024-05-02 15:40:00,53.4,53.4,53.26,53.35,107830.0,52.3114,52.3114,52.1743,52.2625,107830.0
2024-05-02 15:50:00,53.32,53.36,53.23,53.33,540045.0,52.2331,52.2723,52.1449,52.2429,540045.0
2024-05-03 09:30:00,53.81,54.14,53.48,53.62,86495.0,52.7131,53.0364,52.3898,52.527,86495.0
2024-05-03 09:40:00,53.64,54.09,53.6,53.97,67870.0,52.5466,52.9874,52.5074,52.8698,67870.0
2024-05-03 09:50:00,53.93,53.99,53.78,53.95,42030.0,52.8306,52.8894,52.6837,52.8502,42030.0
2024-05-03 10:00:00,53.93,53.93,53.29,53.6,110410.0,52.8306,52.8306,52.2037,52.5074,110410.0
2024-05-03 10:10:00,53.6,53.6,53.33,53.47,33645.0,52.5074,52.5074,52.2429,52.38,33645.0
2024-05-03 10:20:00,53.47,53.61,53.38,53.61,33565.0,52.38,52.5172,52.2919,52.5172,33565.0
2024-05-03 10:30:00,53.63,53.69,53.41,53.62,55715.0,52.5368,52.5955,52.3212,52.527,55715.0
2024-05-03 10:40:00,53.63,53.67,53.52,53.52,33255.0,52.5368,52.5759,52.429,52.429,33255.0
2024-05-03 10:50:00,53.52,53.57,53.43,53.55,35710.0,52.429,52.478,52.3408,52.4584,35710.0
2024-05-03 11:00:00,53.59,53.69,53.53,53.57,21990.0,52.4976,52.5955,52.4388,52.478,21990.0
2024-05-03 11:10:00,53.55,53.65,53.53,53.6,22460.0,52.4584,52.5563,52.4388,52.5074,22460.0
2024-05-03 11:20:00,53.61,53.71,53.57,53.68,14185.0,52.5172,52.6151,52.478,52.5857,14185.0
2024-05-03 11:30:00,53.66,53.68,53.61,53.67,15505.0,52.5661,52.5857,52.5172,52.5759,15505.0
2024-05-03 11:40:00,53.67,53.71,53.6,53.6,21925.0,52.5759,52.6151,52.5074,52.5074,21925.0
2024-05-03 11:50:00,53.61,53.76,53.6,53.71,25250.0,52.5172,52.6641,52.5074,52.6151,25250.0
2024-05-03 12:00:00,53.75,53.8,53.7,53.8,21835.0,52.6543,52.7033,52.6053,52.7033,21835.0
2024-05-03 12:10:00,53.8,53.86,53.78,53.81,38140.0,52.7033,52.7621,52.6837,52.7131,38140.0
2024-05-03 12:20:00,53.81,53.87,53.81,53.86,21880.0,52.7131,52.7719,52.7131,52.7621,21880.0
2024-05-03 12:30:00,53.86,53.9,53.8,53.8,29750.0,52.7621,52.8013,52.7033,52.7033,29750.0
2024-05-03 12:40:00,53.79,53.95,53.76,53.91,32035.0,52.6935,52.8502,52.6641,52.811,32035.0
2024-05-03 12:50:00,53.91,53.94,53.83,53.83,21155.0,52.811,52.8404,52.7327,52.7327,21155.0
2024-05-03 13:00:00,53.82,53.91,53.79,53.91,27350.0,52.7229,52.811,52.6935,52.811,27350.0
2024-05-03 13:10:00,53.89,53.98,53.89,53.89,15835.0,52.7915,52.8796,52.7915,52.7915,15835.0
2024-05-03 13:20:00,53.89,53.92,53.82,53.89,16755.0,52.7915,52.8208,52.7229,52.7915,16755.0
2024-05-03 13:30:00,53.88,53.89,53.82,53.89,18825.0,52.7817,52.7915,52.7229,52.7915,18825.0
2024-05-03 13:40:00,53.9,54.07,53.9,54.07,31880.0,52.8013,52.9678,52.8013,52.9678,31880.0
2024-05-03 13:50:00,54.09,54.09,54.05,54.07,15795.0,52.9874,52.9874,52.9482,52.9678,15795.0
2024-05-03 14:00:00,54.07,54.19,54.07,54.18,66895.0,52.9678,53.0853,52.9678,53.0755,66895.0
2024-05-03 14:10:00,54.18,54.18,54.05,54.12,80285.0,53.0755,53.0755,52.9482,53.0168,80285.0
2024-05-03 14:20:00,54.15,54.28,54.15,54.24,18870.0,53.0462,53.1735,53.0462,53.1343,18870.0
2024-05-03 14:30:00,54.26,54.35,54.21,54.21,207015.0,53.1539,53.2421,53.1049,53.1049,207015.0
2024-05-03 14:40:00,54.18,54.3,54.14,54.26,168845.0,53.0755,53.1931,53.0364,53.1539,168845.0
2024-05-03 14:50:00,54.28,54.3,54.22,54.29,381565.0,53.1735,53.1931,53.1147,53.1833,381565.0
2024-05-03 15:00:00,54.28,54.31,54.17,54.28,59935.0,53.1735,53.2029,53.0657,53.1735,59935.0
2024-05-03 15:10:00,54.28,54.29,54.07,54.07,328105.0,53.1735,53.1833,52.9678,52.9678,328105.0
2024-05-03 15:20:00,54.06,54.24,54.04,54.24,88430.0,52.958,53.1343,52.9384,53.1343,88430.0
2024-05-03 15:30:00,54.26,54.37,54.23,54.29,101870.0,53.1539,53.2617,53.1245,53.1833,101870.0
2024-05-03 15:40:00,54.29,54.33,54.23,54.26,92460.0,53.1833,53.2225,53.1245,53.1539,92460.0
2024-05-03 15:50:00,54.26,54.26,54.02,54.04,581025.0,53.1539,53.1539,52.9188,52.9384,581025.0
2024-05-06 09:30:00,54.09,54.17,53.95,54.04,64820.0,52.9874,53.0657,52.8502,52.9384,64820.0
2024-05-06 09:40:00,54.08,54.17,54.07,54.14,14320.0,52.9776,53.0657,52.9678,53.0364,14320.0
2024-05-06 09:50:00,54.12,54.23,54.08,54.14,27300.0,53.0168,53.1245,52.9776,53.0364,27300.0
2024-05-06 10:00:00,54.14,54.2,54.11,54.13,26990.0,53.0364,53.0951,53.007,53.0266,26990.0
2024-05-06 10:10:00,54.13,54.14,54.0,54.03,32045.0,53.0266,53.0364,52.8992,52.9286,32045.0
2024-05-06 10:20:00,54.04,54.09,53.96,54.02,21595.0,52.9384,52.9874,52.86,52.9188,21595.0
2024-05-06 10:30:00,54.02,54.03,53.96,54.0,28765.0,52.9188,52.9286,52.86,52.8992,28765.0
2024-05-06 10:40:00,54.03,54.04,53.9,53.94,45750.0,52.9286,52.9384,52.8013,52.8404,45750.0
2024-05-06 10:50:00,53.94,53.95,53.84,53.87,22345.0,52.8404,52.8502,52.7425,52.7719,22345.0
2024-05-06 11:00:00,53.86,53.89,53.79,53.81,17050.0,52.7621,52.7915,52.6935,52.7131,17050.0
2024-05-06 11:10:00,53.84,53.93,53.8,53.9,24255.0,52.7425,52.8306,52.7033,52.8013,24255.0
2024-05-06 11:20:00,53.91,53.95,53.89,53.9,17495.0,52.811,52.8502,52.7915,52.8013,17495.0
2024-05-06 11:30:00,53.89,53.89,53.69,53.69,29310.0,52.7915,52.7915,52.5955,52.5955,29310.0
2024-05-06 11:40:00,53.71,53.76,53.66,53.73,13655.0,52.6151,52.6641,52.5661,52.6347,13655.0
2024-05-06 11:50:00,53.69,53.8,53.66,53.8,27450.0,52.5955,52.7033,52.5661,52.7033,27450.0
2024-05-06 12:00:00,53.77,53.81,53.77,53.78,9965.0,52.6739,52.7131,52.6739,52.6837,9965.0
2024-05-06 12:10:00,53.75,53.83,53.73,53.76,35070.0,52.6543,52.7327,52.6347,52.6641,35070.0
2024-05-06 12:20:00,53.74,53.74,53.7,53.74,9650.0,52.6445,52.6445,52.6053,52.6445,9650.0
2024-05-06 12:30:00,53.74,53.76,53.65,53.67,21100.0,52.6445,52.6641,52.5563,52.5759,21100.0
2024-05-06 12:40:00,53.68,53.69,53.58,53.61,26725.0,52.5857,52.5955,52.4878,52.5172,26725.0
2024-05-06 12:50:00,53.58,53.65,53.54,53.63,45720.0,52.4878,52.5563,52.4486,52.5368,45720.0
2024-05-06 13:00:00,53.65,53.73,53.63,53.71,39830.0,52.5563,52.6347,52.5368,52.6151,39830.0
2024-05-06 13:10:00,53.72,53.76,53.69,53.69,27790.0,52.6249,52.6641,52.5955,52.5955,27790.0
2024-05-06 13:20:00,53.69,53.78,53.68,53.77,25865.0,52.5955,52.6837,52.5857,52.6739,25865.0
2024-05-06 13:30:00,53.77,53.82,53.77,53.8,17805.0,52.6739,52.7229,52.6739,52.7033,17805.0
2024-05-06 13:40:00,53.84,53.87,53.79,53.86,28545.0,52.7425,52.7719,52.6935,52.7621,28545.0
2024-05-06 13:50:00,53.86,53.88,53.85,53.88,22640.0,52.7621,52.7817,52.7523,52.7817,22640.0
2024-05-06 14:00:00,53.87,53.87,53.83,53.84,25655.0,52.7719,52.7719,52.7327,52.7425,25655.0
2024-05-06 14:10:00,53.84,53.85,53.72,53.78,33680.0,52.7425,52.7523,52.6249,52.6837,33680.0
2024-05-06 14:20:00,53.79,53.81,53.75,53.81,16330.0,52.6935,52.7131,52.6543,52.7131,16330.0
2024-05-06 14:30:00,53.81,53.85,53.78,53.85,20770.0,52.7131,52.7523,52.6837,52.7523,20770.0
2024-05-06 14:40:00,53.85,53.9,53.85,53.88,22280.0,52.7523,52.8013,52.7523,52.7817,22280.0
2024-05-06 14:50:00,53.89,53.91,53.86,53.89,24755.0,52.7915,52.811,52.7621,52.7915,24755.0
2024-05-06 15:00:00,53.89,53.95,53.87,53.93,33975.0,52.7915,52.8502,52.7719,52.8306,33975.0
2024-05-06 15:10:00,53.95,53.95,53.88,53.91,52410.0,52.8502,52.8502,52.7817,52.811,52410.0
2024-05-06 15:20:00,53.89,53.89,53.76,53.76,38795.0,52.7915,52.7915,52.6641,52.6641,38795.0
2024-05-06 15:30:00,53.76,53.83,53.72,53.83,51600.0,52.6641,52.7327,52.6249,52.7327,51600.0
2024-05-06 15:40:00,53.83,53.91,53.82,53.86,70700.0,52.7327,52.811,52.7229,52.7621,70700.0
2024-05-06 15:50:00,53.87,53.95,53.82,53.91,212750.0,52.7719,52.8502,52.7229,52.811,212750.0
2024-05-07 09:30:00,54.01,54.27,53.67,54.23,62905.0,52.909,53.1637,52.5759,53.1245,62905.0
2024-05-07 09:40:00,54.23,54.5,54.22,54.46,21665.0,53.1245,53.389,53.1147,53.3498,21665.0
2024-05-07 09:50:00,54.48,54.57,54.36,54.37,18925.0,53.3694,53.4576,53.2519,53.2617,18925.0
2024-05-07 10:00:00,54.39,54.49,54.39,54.4,14225.0,53.2813,53.3792,53.2813,53.2911,14225.0
2024-05-07 10:10:00,54.41,54.46,54.32,54.44,17135.0,53.3009,53.3498,53.2127,53.3302,17135.0
2024-05-07 10:20:00,54.45,54.57,54.44,54.53,48755.0,53.34,53.4576,53.3302,53.4184,48755.0
2024-05-07 10:30:00,54.55,54.56,54.44,54.45,14100.0,53.438,53.4478,53.3302,53.34,14100.0
2024-05-07 10:40:00,54.45,54.58,54.44,54.58,17200.0,53.34,53.4674,53.3302,53.4674,17200.0
2024-05-07 10:50:00,54.51,54.55,54.41,54.42,35110.0,53.3988,53.438,53.3009,53.3107,35110.0
2024-05-07 11:00:00,54.43,54.45,54.36,54.36,22075.0,53.3204,53.34,53.2519,53.2519,22075.0
2024-05-07 11:10:00,54.37,54.42,54.33,54.33,12610.0,53.2617,53.3107,53.2225,53.2225,12610.0
2024-05-07 11:20:00,54.33,54.37,54.32,54.36,18530.0,53.2225,53.2617,53.2127,53.2519,18530.0
2024-05-07 11:30:00,54.34,54.39,54.29,54.37,18445.0,53.2323,53.2813,53.1833,53.2617,18445.0
2024-05-07 11:40:00,54.4,54.5,54.39,54.46,28880.0,53.2911,53.389,53.2813,53.3498,28880.0
2024-05-07 11:50:00,54.43,54.48,54.42,54.48,19180.0,53.3204,53.3694,53.3107,53.3694,19180.0
2024-05-07 12:00:00,54.48,54.48,54.42,54.44,13985.0,53.3694,53.3694,53.3107,53.3302,13985.0
2024-05-07 12:10:00,54.44,54.44,54.38,54.41,31840.0,53.3302,53.3302,53.2715,53.3009,31840.0
2024-05-07 12:20:00,54.41,54.44,54.39,54.41,28765.0,53.3009,53.3302,53.2813,53.3009,28765.0
2024-05-07 12:30:00,54.41,54.43,54.37,54.4,17840.0,53.3009,53.3204,53.2617,53.2911,17840.0
2024-05-07 12:40:00,54.42,54.42,54.32,54.34,17280.0,53.3107,53.3107,53.2127,53.2323,17280.0
2024-05-07 12:50:00,54.32,54.36,54.27,54.31,17805.0,53.2127,53.2519,53.1637,53.2029,17805.0
2024-05-07 13:00:00,54.29,54.34,54.29,54.29,10670.0,53.1833,53.2323,53.1833,53.1833,10670.0
2024-05-07 13:10:00,54.28,54.38,54.28,54.33,23780.0,53.1735,53.2715,53.1735,53.2225,23780.0
2024-05-07 13:20:00,54.35,54.37,54.32,54.35,16150.0,53.2421,53.2617,53.2127,53.2421,16150.0
2024-05-07 13:30:00,54.38,54.38,54.3,54.31,11280.0,53.2715,53.2715,53.1931,53.2029,11280.0
2024-05-07 13:40:00,54.27,54.3,54.24,54.24,11400.0,53.1637,53.1931,53.1343,53.1343,11400.0
2024-05-07 13:50:00,54.23,54.28,54.21,54.22,17665.0,53.1245,53.1735,53.1049,53.1147,17665.0
2024-05-07 14:00:00,54.22,54.29,54.22,54.23,13175.0,53.1147,53.1833,53.1147,53.1245,13175.0
2024-05-07 14:10:00,54.23,54.27,54.19,54.19,17820.0,53.1245,53.1637,53.0853,53.0853,17820.0
2024-05-07 14:20:00,54.2,54.25,54.18,54.21,54135.0,53.0951,53.1441,53.0755,53.1049,54135.0
2024-05-07 14:30:00,54.21,54.23,54.08,54.09,14575.0,53.1049,53.1245,52.9776,52.9874,14575.0
2024-05-07 14:40:00,54.11,54.18,54.09,54.15,20095.0,53.007,53.0755,52.9874,53.0462,20095.0
2024-05-07 14:50:00,54.15,54.2,54.14,54.18,20405.0,53.0462,53.0951,53.0364,53.0755,20405.0
2024-05-07 15:00:00,54.17,54.22,54.15,54.22,15100.0,53.0657,53.1147,53.0462,53.1147,15100.0
2024-05-07 15:10:00,54.25,54.25,54.13,54.13,21825.0,53.1441,53.1441,53.0266,53.0266,21825.0
2024-05-07 15:20:00,54.16,54.24,54.12,54.2,72940.0,53.056,53.1343,53.0168,53.0951,72940.0
2024-05-07 15:30:00,54.21,54.23,54.1,54.14,32125.0,53.1049,53.1245,52.9972,53.0364,32125.0
2024-05-07 15:40:00,54.13,54.14,54.07,54.11,68605.0,53.0266,53.0364,52.9678,53.007,68605.0
2024-05-07 15:50:00,54.13,54.19,54.0,54.05,200170.0,53.0266,53.0853,52.8992,52.9482,200170.0
2024-05-08 09:30:00,53.6,53.75,53.42,53.71,66575.0,52.5074,52.6543,52.331,52.6151,66575.0
2024-05-08 09:40:00,53.7,53.76,53.63,53.66,21655.0,52.6053,52.6641,52.5368,52.5661,21655.0
2024-05-08 09:50:00,53.65,53.75,53.64,53.72,35880.0,52.5563,52.6543,52.5466,52.6249,35880.0
2024-05-08 10:00:00,53.69,53.69,53.59,53.65,20055.0,52.5955,52.5955,52.4976,52.5563,20055.0
2024-05-08 10:10:00,53.69,53.8,53.65,53.8,23195.0,52.5955,52.7033,52.5563,52.7033,23195.0
2024-05-08 10:20:00,53.81,53.81,53.71,53.78,18545.0,52.7131,52.7131,52.6151,52.6837,18545.0
2024-05-08 10:30:00,53.74,53.75,53.66,53.72,19020.0,52.6445,52.6543,52.5661,52.6249,19020.0
2024-05-08 10:40:00,53.7,53.75,53.65,53.72,11860.0,52.6053,52.6543,52.5563,52.6249,11860.0
2024-05-08 10:50:00,53.72,53.72,53.56,53.69,31585.0,52.6249,52.6249,52.4682,52.5955,31585.0
2024-05-08 11:00:00,53.62,53.69,53.55,53.61,18095.0,52.527,52.5955,52.4584,52.5172,18095.0
2024-05-08 11:10:00,53.69,53.71,53.62,53.68,13900.0,52.5955,52.6151,52.527,52.5857,13900.0
2024-05-08 11:20:00,53.66,53.67,53.57,53.57,27110.0,52.5661,52.5759,52.478,52.478,27110.0
2024-05-08 11:30:00,53.58,53.7,53.5,53.65,88810.0,52.4878,52.6053,52.4094,52.5563,88810.0
2024-05-08 11:40:00,53.63,53.63,53.52,53.55,13850.0,52.5368,52.5368,52.429,52.4584,13850.0
2024-05-08 11:50:00,53.53,53.56,53.49,53.55,10525.0,52.4388,52.4682,52.3996,52.4584,10525.0
2024-05-08 12:00:00,53.52,53.52,53.42,53.42,20045.0,52.429,52.429,52.331,52.331,20045.0
2024-05-08 12:10:00,53.45,53.54,53.41,53.54,12420.0,52.3604,52.4486,52.3212,52.4486,12420.0
2024-05-08 12:20:00,53.54,53.54,53.45,53.45,10340.0,52.4486,52.4486,52.3604,52.3604,10340.0
2024-05-08 12:30:00,53.45,53.46,53.36,53.41,13490.0,52.3604,52.3702,52.2723,52.3212,13490.0
2024-05-08 12:40:00,53.42,53.46,53.38,53.46,9210.0,52.331,52.3702,52.2919,52.3702,9210.0
2024-05-08 12:50:00,53.44,53.44,53.33,53.33,21395.0,52.3506,52.3506,52.2429,52.2429,21395.0
2024-05-08 13:00:00,53.38,53.45,53.36,53.44,7635.0,52.2919,52.3604,52.2723,52.3506,7635.0
2024-05-08 13:10:00,53.41,53.47,53.36,53.37,20600.0,52.3212,52.38,52.2723,52.2821,20600.0
2024-05-08 13:20:00,53.39,53.4,53.32,53.4,18480.0,52.3016,52.3114,52.2331,52.3114,18480.0
2024-05-08 13:30:00,53.37,53.41,53.36,53.36,7865.0,52.2821,52.3212,52.2723,52.2723,7865.0
2024-05-08 13:40:00,53.4,53.45,53.37,53.43,10500.0,52.3114,52.3604,52.2821,52.3408,10500.0
2024-05-08 13:50:00,53.44,53.48,53.44,53.46,6450.0,52.3506,52.3898,52.3506,52.3702,6450.0
2024-05-08 14:00:00,53.44,53.49,53.41,53.42,27245.0,52.3506,52.3996,52.3212,52.331,27245.0
2024-05-08 14:10:00,53.4,53.49,53.37,53.49,23725.0,52.3114,52.3996,52.2821,52.3996,23725.0
2024-05-08 14:20:00,53.5,53.55,53.39,53.45,37635.0,52.4094,52.4584,52.3016,52.3604,37635.0
2024-05-08 14:30:00,53.47,53.52,53.32,53.35,27070.0,52.38,52.429,52.2331,52.2625,27070.0
2024-05-08 14:40:00,53.35,53.36,53.28,53.3,28585.0,52.2625,52.2723,52.1939,52.2135,28585.0
2024-05-08 14:50:00,53.32,53.34,53.24,53.24,14890.0,52.2331,52.2527,52.1547,52.1547,14890.0
2024-05-08 15:00:00,53.25,53.32,53.22,53.32,29880.0,52.1645,52.2331,52.1351,52.2331,29880.0
2024-05-08 15:10:00,53.33,53.38,53.3,53.36,23940.0,52.2429,52.2919,52.2135,52.2723,23940.0
2024-05-08 15:20:00,53.37,53.44,53.36,53.44,30780.0,52.2821,52.3506,52.2723,52.3506,30780.0
2024-05-08 15:30:00,53.42,53.44,53.37,53.43,37410.0,52.331,52.3506,52.2821,52.3408,37410.0
2024-05-08 15:40:00,53.44,53.44,53.35,53.35,45130.0,52.3506,52.3506,52.2625,52.2625,45130.0
2024-05-08 15:50:00,53.36,53.51,53.3,53.34,188280.0,52.2723,52.4192,52.2135,52.2527,188280.0
2024-05-09 09:30:00,53.34,53.36,53.2,53.3,30590.0,52.2527,52.2723,52.1155,52.2135,30590.0
2024-05-09 09:40:00,53.28,53.53,53.28,53.53,19265.0,52.1939,52.4388,52.1939,52.4388,19265.0
2024-05-09 09:50:00,53.52,53.59,53.5,53.53,42155.0,52.429,52.4976,52.4094,52.4388,42155.0
2024-05-09 10:00:00,53.53,53.64,53.48,53.64,12720.0,52.4388,52.5466,52.3898,52.5466,12720.0
2024-05-09 10:10:00,53.68,53.81,53.64,53.8,45255.0,52.5857,52.7131,52.5466,52.7033,45255.0
2024-05-09 10:20:00,53.83,53.86,53.75,53.78,17675.0,52.7327,52.7621,52.6543,52.6837,17675.0
2024-05-09 10:30:00,53.81,53.95,53.81,53.94,24715.0,52.7131,52.8502,52.7131,52.8404,24715.0
2024-05-09 10:40:00,53.94,53.98,53.91,53.92,17460.0,52.8404,52.8796,52.811,52.8208,17460.0
2024-05-09 10:50:00,53.93,53.96,53.85,53.91,48805.0,52.8306,52.86,52.7523,52.811,48805.0
2024-05-09 11:00:00,53.9,53.9,53.75,53.78,37395.0,52.8013,52.8013,52.6543,52.6837,37395.0
2024-05-09 11:10:00,53.77,53.79,53.76,53.79,8000.0,52.6739,52.6935,52.6641,52.6935,8000.0
2024-05-09 11:20:00,53.8,53.81,53.76,53.79,20965.0,52.7033,52.7131,52.6641,52.6935,20965.0
2024-05-09 11:30:00,53.78,53.79,53.65,53.72,36300.0,52.6837,52.6935,52.5563,52.6249,36300.0
2024-05-09 11:40:00,53.74,53.76,53.71,53.71,16420.0,52.6445,52.6641,52.6151,52.6151,16420.0
2024-05-09 11:50:00,53.72,53.83,53.72,53.77,19400.0,52.6249,52.7327,52.6249,52.6739,19400.0
2024-05-09 12:00:00,53.77,53.82,53.77,53.82,13515.0,52.6739,52.7229,52.6739,52.7229,13515.0
2024-05-09 12:10:00,53.83,53.87,53.77,53.77,24200.0,52.7327,52.7719,52.6739,52.6739,24200.0
2024-05-09 12:20:00,53.78,53.78,53.7,53.73,39915.0,52.6837,52.6837,52.6053,52.6347,39915.0
2024-05-09 12:30:00,53.73,53.76,53.7,53.75,25935.0,52.6347,52.6641,52.6053,52.6543,25935.0
2024-05-09 12:40:00,53.78,53.79,53.74,53.77,14930.0,52.6837,52.6935,52.6445,52.6739,14930.0
2024-05-09 12:50:00,53.77,53.9,53.77,53.85,11180.0,52.6739,52.8013,52.6739,52.7523,11180.0
2024-05-09 13:00:00,53.85,53.9,53.73,53.82,36655.0,52.7523,52.8013,52.6347,52.7229,36655.0
2024-05-09 13:10:00,53.84,53.86,53.78,53.82,10275.0,52.7425,52.7621,52.6837,52.7229,10275.0
2024-05-09 13:20:00,53.8,53.85,53.8,53.83,7910.0,52.7033,52.7523,52.7033,52.7327,7910.0
2024-05-09 13:30:00,53.81,53.81,53.79,53.79,4000.0,52.7131,52.7131,52.6935,52.6935,4000.0
2024-05-09 13:40:00,53.79,53.79,53.73,53.76,32815.0,52.6935,52.6935,52.6347,52.6641,32815.0
2024-05-09 13:50:00,53.75,53.83,53.72,53.83,24450.0,52.6543,52.7327,52.6249,52.7327,24450.0
2024-05-09 14:00:00,53.79,53.83,53.79,53.81,5960.0,52.6935,52.7327,52.6935,52.7131,5960.0
2024-05-09 14:10:00,53.84,53.86,53.78,53.84,10555.0,52.7425,52.7621,52.6837,52.7425,10555.0
2024-05-09 14:20:00,53.85,53.88,53.78,53.83,26880.0,52.7523,52.7817,52.6837,52.7327,26880.0
2024-05-09 14:30:00,53.84,53.91,53.84,53.88,17350.0,52.7425,52.811,52.7425,52.7817,17350.0
2024-05-09 14:40:00,53.88,53.96,53.87,53.91,24665.0,52.7817,52.86,52.7719,52.811,24665.0
2024-05-09 14:50:00,53.92,53.99,53.9,53.95,10665.0,52.8208,52.8894,52.8013,52.8502,10665.0
2024-05-09 15:00:00,53.95,53.95,53.82,53.83,36815.0,52.8502,52.8502,52.7229,52.7327,36815.0
2024-05-09 15:10:00,53.82,53.96,53.8,53.93,25555.0,52.7229,52.86,52.7033,52.8306,25555.0
2024-05-09 15:20:00,53.93,53.94,53.9,53.91,12260.0,52.8306,52.8404,52.8013,52.811,12260.0
2024-05-09 15:30:00,53.91,53.99,53.91,53.99,28010.0,52.811,52.8894,52.811,52.8894,28010.0
2024-05-09 15:40:00,53.97,54.04,53.93,54.04,59885.0,52.8698,52.9384,52.8306,52.9384,59885.0
2024-05-09 15:50:00,54.04,54.09,53.9,53.91,272490.0,52.9384,52.9874,52.8013,52.811,272490.0
2024-05-10 09:30:00,53.96,54.1,53.68,53.95,111095.0,52.86,52.9972,52.5857,52.8502,111095.0
2024-05-10 09:40:00,53.99,54.01,53.84,53.94,64730.0,52.8894,52.909,52.7425,52.8404,64730.0
2024-05-10 09:50:00,53.98,54.13,53.85,54.1,55705.0,52.8796,53.0266,52.7523,52.9972,55705.0
2024-05-10 10:00:00,54.1,54.11,53.92,54.09,42230.0,52.9972,53.007,52.8208,52.9874,42230.0
2024-05-10 10:10:00,54.11,54.27,54.11,54.24,45125.0,53.007,53.1637,53.007,53.1343,45125.0
2024-05-10 10:20:00,54.26,54.32,54.12,54.18,52330.0,53.1539,53.2127,53.0168,53.0755,52330.0
2024-05-10 10:30:00,54.15,54.18,54.01,54.13,50160.0,53.0462,53.0755,52.909,53.0266,50160.0
2024-05-10 10:40:00,54.14,54.26,54.13,54.25,41350.0,53.0364,53.1539,53.0266,53.1441,41350.0
2024-05-10 10:50:00,54.24,54.26,54.17,54.23,53530.0,53.1343,53.1539,53.0657,53.1245,53530.0
2024-05-10 11:00:00,54.24,54.41,54.19,54.39,38025.0,53.1343,53.3009,53.0853,53.2813,38025.0
2024-05-10 11:10:00,54.4,54.4,54.21,54.24,36815.0,53.2911,53.2911,53.1049,53.1343,36815.0
2024-05-10 11:20:00,54.23,54.3,54.2,54.3,39800.0,53.1245,53.1931,53.0951,53.1931,39800.0
2024-05-10 11:30:00,54.32,54.35,54.29,54.3,33775.0,53.2127,53.2421,53.1833,53.1931,33775.0
2024-05-10 11:40:00,54.28,54.3,54.18,54.21,24790.0,53.1735,53.1931,53.0755,53.1049,24790.0
2024-05-10 11:50:00,54.2,54.27,54.2,54.25,33455.0,53.0951,53.1637,53.0951,53.1441,33455.0
2024-05-10 12:00:00,54.25,54.32,54.22,54.31,20620.0,53.1441,53.2127,53.1147,53.2029,20620.0
2024-05-10 12:10:00,54.31,54.32,54.28,54.3,21010.0,53.2029,53.2127,53.1735,53.1931,21010.0
2024-05-10 12:20:00,54.29,54.33,54.22,54.23,33040.0,53.1833,53.2225,53.1147,53.1245,33040.0
2024-05-10 12:30:00,54.23,54.29,54.17,54.28,30910.0,53.1245,53.1833,53.0657,53.1735,30910.0
2024-05-10 12:40:00,54.3,54.36,54.23,54.31,39945.0,53.1931,53.2519,53.1245,53.2029,39945.0
2024-05-10 12:50:00,54.33,54.4,54.31,54.36,16320.0,53.2225,53.2911,53.2029,53.2519,16320.0
2024-05-10 13:00:00,54.38,54.38,54.31,54.33,20420.0,53.2715,53.2715,53.2029,53.2225,20420.0
2024-05-10 13:10:00,54.33,54.33,54.26,54.28,21685.0,53.2225,53.2225,53.1539,53.1735,21685.0
2024-05-10 13:20:00,54.28,54.29,54.12,54.18,33065.0,53.1735,53.1833,53.0168,53.0755,33065.0
2024-05-10 13:30:00,54.2,54.2,54.1,54.12,36110.0,53.0951,53.0951,52.9972,53.0168,36110.0
2024-05-10 13:40:00,54.12,54.17,54.1,54.16,23285.0,53.0168,53.0657,52.9972,53.056,23285.0
2024-05-10 13:50:00,54.16,54.2,54.14,54.19,31340.0,53.056,53.0951,53.0364,53.0853,31340.0
2024-05-10 14:00:00,54.17,54.17,54.07,54.1,25995.0,53.0657,53.0657,52.9678,52.9972,25995.0
2024-05-10 14:10:00,54.12,54.17,54.1,54.16,34310.0,53.0168,53.0657,52.9972,53.056,34310.0
2024-05-10 14:20:00,54.15,54.2,54.11,54.2,46295.0,53.0462,53.0951,53.007,53.0951,46295.0
2024-05-10 14:30:00,54.2,54.2,54.08,54.12,37220.0,53.0951,53.0951,52.9776,53.0168,37220.0
2024-05-10 14:40:00,54.13,54.16,54.1,54.15,53465.0,53.0266,53.056,52.9972,53.0462,53465.0
2024-05-10 14:50:00,54.16,54.24,54.1,54.16,301525.0,53.056,53.1343,52.9972,53.056,301525.0
2024-05-10 15:00:00,54.17,54.27,54.17,54.24,54960.0,53.0657,53.1637,53.0657,53.1343,54960.0
2024-05-10 15:10:00,54.24,54.25,54.15,54.18,54695.0,53.1343,53.1441,53.0462,53.0755,54695.0
2024-05-10 15:20:00,54.17,54.2,54.15,54.2,44335.0,53.0657,53.0951,53.0462,53.0951,44335.0
2024-05-10 15:30:00,54.18,54.25,54.18,54.25,84230.0,53.0755,53.1441,53.0755,53.1441,84230.0
2024-05-10 15:40:00,54.25,54.41,54.25,54.37,98235.0,53.1441,53.3009,53.1441,53.2617,98235.0
2024-05-10 15:50:00,54.36,54.44,54.28,54.28,362215.0,53.2519,53.3302,53.1735,53.1735,362215.0
2024-05-13 09:30:00,54.52,54.66,54.4,54.55,64895.0,53.4086,53.5458,53.2911,53.438,64895.0
2024-05-13 09:40:00,54.55,54.57,54.44,54.57,22320.0,53.438,53.4576,53.3302,53.4576,22320.0
2024-05-13 09:50:00,54.52,54.76,54.31,54.44,122355.0,53.4086,53.6437,53.2029,53.3302,122355.0
2024-05-13 10:00:00,54.46,54.51,54.31,54.39,33620.0,53.3498,53.3988,53.2029,53.2813,33620.0
2024-05-13 10:10:00,54.41,54.46,54.37,54.39,23280.0,53.3009,53.3498,53.2617,53.2813,23280.0
2024-05-13 10:20:00,54.37,54.47,54.37,54.47,16925.0,53.2617,53.3596,53.2617,53.3596,16925.0
2024-05-13 10:30:00,54.49,54.53,54.41,54.51,22065.0,53.3792,53.4184,53.3009,53.3988,22065.0
2024-05-13 10:40:00,54.48,54.56,54.31,54.31,36425.0,53.3694,53.4478,53.2029,53.2029,36425.0
2024-05-13 10:50:00,54.32,54.32,54.12,54.28,58570.0,53.2127,53.2127,53.0168,53.1735,58570.0
2024-05-13 11:00:00,54.3,54.44,54.3,54.43,15870.0,53.1931,53.3302,53.1931,53.3204,15870.0
2024-05-13 11:10:00,54.46,54.52,54.41,54.43,38480.0,53.3498,53.4086,53.3009,53.3204,38480.0
2024-05-13 11:20:00,54.43,54.48,54.4,54.41,24685.0,53.3204,53.3694,53.2911,53.3009,24685.0
2024-05-13 11:30:00,54.37,54.45,54.35,54.45,7350.0,53.2617,53.34,53.2421,53.34,7350.0
2024-05-13 11:40:00,54.42,54.44,54.35,54.41,31940.0,53.3107,53.3302,53.2421,53.3009,31940.0
2024-05-13 11:50:00,54.41,54.44,54.32,54.33,21460.0,53.3009,53.3302,53.2127,53.2225,21460.0
2024-05-13 12:00:00,54.3,54.33,54.24,54.3,62945.0,53.1931,53.2225,53.1343,53.1931,62945.0
2024-05-13 12:10:00,54.29,54.29,54.2,54.21,19170.0,53.1833,53.1833,53.0951,53.1049,19170.0
2024-05-13 12:20:00,54.2,54.47,54.2,54.47,13020.0,53.0951,53.3596,53.0951,53.3596,13020.0
2024-05-13 12:30:00,54.43,54.43,54.38,54.4,10555.0,53.3204,53.3204,53.2715,53.2911,10555.0
2024-05-13 12:40:00,54.38,54.38,54.35,54.38,3045.0,53.2715,53.2715,53.2421,53.2715,3045.0
2024-05-13 12:50:00,54.38,54.38,54.26,54.33,50920.0,53.2715,53.2715,53.1539,53.2225,50920.0
2024-05-13 13:00:00,54.31,54.32,54.2,54.23,6840.0,53.2029,53.2127,53.0951,53.1245,6840.0
2024-05-13 13:10:00,54.2,54.28,54.15,54.28,22335.0,53.0951,53.1735,53.0462,53.1735,22335.0
2024-05-13 13:20:00,54.28,54.29,54.19,54.23,10995.0,53.1735,53.1833,53.0853,53.1245,10995.0
2024-05-13 13:30:00,54.25,54.26,54.2,54.22,7250.0,53.1441,53.1539,53.0951,53.1147,7250.0
2024-05-13 13:40:00,54.22,54.22,54.08,54.11,15345.0,53.1147,53.1147,52.9776,53.007,15345.0
2024-05-13 13:50:00,54.13,54.15,54.09,54.09,16660.0,53.0266,53.0462,52.9874,52.9874,16660.0
2024-05-13 14:00:00,54.07,54.1,54.01,54.07,30330.0,52.9678,52.9972,52.909,52.9678,30330.0
2024-05-13 14:10:00,54.06,54.07,54.01,54.03,25245.0,52.958,52.9678,52.909,52.9286,25245.0
2024-05-13 14:20:00,54.01,54.15,54.0,54.12,31700.0,52.909,53.0462,52.8992,53.0168,31700.0
2024-05-13 14:30:00,54.12,54.14,54.08,54.13,17640.0,53.0168,53.0364,52.9776,53.0266,17640.0
2024-05-13 14:40:00,54.13,54.16,54.11,54.12,19400.0,53.0266,53.056,53.007,53.0168,19400.0
2024-05-13 14:50:00,54.13,54.15,54.05,54.1,49195.0,53.0266,53.0462,52.9482,52.9972,49195.0
2024-05-13 15:00:00,54.1,54.21,54.1,54.13,34185.0,52.9972,53.1049,52.9972,53.0266,34185.0
2024-05-13 15:10:00,54.16,54.16,54.1,54.13,13170.0,53.056,53.056,52.9972,53.0266,13170.0
2024-05-13 15:20:00,54.11,54.12,54.01,54.07,25355.0,53.007,53.0168,52.909,52.9678,25355.0
2024-05-13 15:30:00,54.07,54.21,54.06,54.2,45800.0,52.9678,53.1049,52.958,53.0951,45800.0
2024-05-13 15:40:00,54.22,54.31,54.18,54.24,52345.0,53.1147,53.2029,53.0755,53.1343,52345.0
2024-05-13 15:50:00,54.24,54.34,54.09,54.29,228380.0,53.1343,53.2323,52.9874,53.1833,228380.0
2024-05-14 09:30:00,54.52,54.55,54.25,54.44,91150.0,53.4086,53.438,53.1441,53.3302,91150.0
2024-05-14 09:40:00,54.48,54.73,54.46,54.54,57725.0,53.3694,53.6143,53.3498,53.4282,57725.0
2024-05-14 09:50:00,54.53,54.84,54.53,54.8,65090.0,53.4184,53.7221,53.4184,53.6829,65090.0
2024-05-14 10:00:00,54.78,55.1,54.78,55.04,90845.0,53.6633,53.9768,53.6633,53.918,90845.0
2024-05-14 10:10:00,55.08,55.08,54.94,55.0,78635.0,53.9572,53.9572,53.8201,53.8788,78635.0
2024-05-14 10:20:00,55.01,55.04,54.92,54.98,48840.0,53.8886,53.918,53.8005,53.8592,48840.0
2024-05-14 10:30:00,55.01,55.01,54.83,54.92,40215.0,53.8886,53.8886,53.7123,53.8005,40215.0
2024-05-14 10:40:00,54.89,54.98,54.85,54.98,38280.0,53.7711,53.8592,53.7319,53.8592,38280.0
2024-05-14 10:50:00,54.97,55.02,54.89,54.99,44005.0,53.8494,53.8984,53.7711,53.869,44005.0
2024-05-14 11:00:00,55.02,55.1,55.02,55.1,24425.0,53.8984,53.9768,53.8984,53.9768,24425.0
2024-05-14 11:10:00,55.11,55.11,55.01,55.04,55465.0,53.9866,53.9866,53.8886,53.918,55465.0
2024-05-14 11:20:00,55.02,55.02,54.88,54.92,54755.0,53.8984,53.8984,53.7613,53.8005,54755.0
2024-05-14 11:30:00,54.91,54.94,54.84,54.91,75240.0,53.7907,53.8201,53.7221,53.7907,75240.0
2024-05-14 11:40:00,54.91,54.94,54.85,54.9,56630.0,53.7907,53.8201,53.7319,53.7809,56630.0
2024-05-14 11:50:00,54.94,54.95,54.86,54.89,44190.0,53.8201,53.8298,53.7417,53.7711,44190.0
2024-05-14 12:00:00,54.9,54.94,54.88,54.93,21765.0,53.7809,53.8201,53.7613,53.8103,21765.0
2024-05-14 12:10:00,54.94,55.08,54.94,55.02,27055.0,53.8201,53.9572,53.8201,53.8984,27055.0
2024-05-14 12:20:00,55.01,55.04,55.0,55.04,19790.0,53.8886,53.918,53.8788,53.918,19790.0
2024-05-14 12:30:00,54.99,55.04,54.96,55.03,15230.0,53.869,53.918,53.8396,53.9082,15230.0
2024-05-14 12:40:00,55.02,55.02,54.95,54.96,20250.0,53.8984,53.8984,53.8298,53.8396,20250.0
2024-05-14 12:50:00,54.96,54.96,54.82,54.86,25500.0,53.8396,53.8396,53.7025,53.7417,25500.0
2024-05-14 13:00:00,54.86,54.86,54.78,54.82,31875.0,53.7417,53.7417,53.6633,53.7025,31875.0
2024-05-14 13:10:00,54.84,54.84,54.67,54.67,72365.0,53.7221,53.7221,53.5556,53.5556,72365.0
2024-05-14 13:20:00,54.69,54.88,54.69,54.88,37820.0,53.5751,53.7613,53.5751,53.7613,37820.0
2024-05-14 13:30:00,54.88,54.92,54.85,54.91,33900.0,53.7613,53.8005,53.7319,53.7907,33900.0
2024-05-14 13:40:00,54.92,55.0,54.92,55.0,22985.0,53.8005,53.8788,53.8005,53.8788,22985.0
2024-05-14 13:50:00,55.0,55.07,54.99,55.04,22950.0,53.8788,53.9474,53.869,53.918,22950.0
2024-05-14 14:00:00,55.06,55.06,55.01,55.04,27530.0,53.9376,53.9376,53.8886,53.918,27530.0
2024-05-14 14:10:00,55.04,55.15,55.02,55.13,33355.0,53.918,54.0258,53.8984,54.0062,33355.0
2024-05-14 14:20:00,55.14,55.16,55.09,55.11,35495.0,54.016,54.0356,53.967,53.9866,35495.0
2024-05-14 14:30:00,55.09,55.13,55.05,55.13,37075.0,53.967,54.0062,53.9278,54.0062,37075.0
2024-05-14 14:40:00,55.15,55.18,55.11,55.15,36545.0,54.0258,54.0552,53.9866,54.0258,36545.0
2024-05-14 14:50:00,55.13,55.17,55.11,55.16,42095.0,54.0062,54.0454,53.9866,54.0356,42095.0
2024-05-14 15:00:00,55.13,55.18,55.13,55.16,30110.0,54.0062,54.0552,54.0062,54.0356,30110.0
2024-05-14 15:10:00,55.17,55.17,55.04,55.1,34345.0,54.0454,54.0454,53.918,53.9768,34345.0
2024-05-14 15:20:00,55.11,55.18,55.1,55.12,35930.0,53.9866,54.0552,53.9768,53.9964,35930.0
2024-05-14 15:30:00,55.12,55.17,55.1,55.15,58290.0,53.9964,54.0454,53.9768,54.0258,58290.0
2024-05-14 15:40:00,55.17,55.21,55.01,55.03,66205.0,54.0454,54.0845,53.8886,53.9082,66205.0
2024-05-14 15:50:00,55.05,55.05,54.87,54.9,325180.0,53.9278,53.9278,53.7515,53.7809,325180.0
2024-05-15 09:30:00,54.73,55.25,54.73,55.21,80770.0,53.6143,54.1237,53.6143,54.0845,80770.0
2024-05-15 09:40:00,55.25,55.28,54.89,55.05,32075.0,54.1237,54.1531,53.7711,53.9278,32075.0
2024-05-15 09:50:00,55.06,55.06,54.87,54.96,26035.0,53.9376,53.9376,53.7515,53.8396,26035.0
2024-05-15 10:00:00,55.03,55.03,54.8,54.9,23365.0,53.9082,53.9082,53.6829,53.7809,23365.0
2024-05-15 10:10:00,54.83,54.86,54.68,54.86,36285.0,53.7123,53.7417,53.5654,53.7417,36285.0
2024-05-15 10:20:00,54.81,54.86,54.78,54.83,17255.0,53.6927,53.7417,53.6633,53.7123,17255.0
2024-05-15 10:30:00,54.84,54.96,54.79,54.9,37500.0,53.7221,53.8396,53.6731,53.7809,37500.0
2024-05-15 10:40:00,54.9,54.99,54.9,54.96,17290.0,53.7809,53.869,53.7809,53.8396,17290.0
2024-05-15 10:50:00,54.98,55.02,54.96,55.0,11255.0,53.8592,53.8984,53.8396,53.8788,11255.0
2024-05-15 11:00:00,55.03,55.12,55.01,55.12,31355.0,53.9082,53.9964,53.8886,53.9964,31355.0
2024-05-15 11:10:00,55.09,55.13,55.08,55.1,15000.0,53.967,54.0062,53.9572,53.9768,15000.0
2024-05-15 11:20:00,55.11,55.16,55.07,55.14,19975.0,53.9866,54.0356,53.9474,54.016,19975.0
2024-05-15 11:30:00,55.12,55.18,55.11,55.17,12550.0,53.9964,54.0552,53.9866,54.0454,12550.0
2024-05-15 11:40:00,55.15,55.18,55.13,55.16,12225.0,54.0258,54.0552,54.0062,54.0356,12225.0
2024-05-15 11:50:00,55.14,55.21,55.14,55.21,16500.0,54.016,54.0845,54.016,54.0845,16500.0
2024-05-15 12:00:00,55.18,55.19,55.14,55.14,25650.0,54.0552,54.065,54.016,54.016,25650.0
2024-05-15 12:10:00,55.19,55.19,55.15,55.17,10590.0,54.065,54.065,54.0258,54.0454,10590.0
2024-05-15 12:20:00,55.16,55.16,55.02,55.12,24005.0,54.0356,54.0356,53.8984,53.9964,24005.0
2024-05-15 12:30:00,55.12,55.17,55.12,55.16,10405.0,53.9964,54.0454,53.9964,54.0356,10405.0
2024-05-15 12:40:00,55.15,55.2,55.15,55.17,5840.0,54.0258,54.0748,54.0258,54.0454,5840.0
2024-05-15 12:50:00,55.15,55.22,55.14,55.19,15000.0,54.0258,54.0943,54.016,54.065,15000.0
2024-05-15 13:00:00,55.19,55.26,55.18,55.2,11000.0,54.065,54.1335,54.0552,54.0748,11000.0
2024-05-15 13:10:00,55.16,55.19,55.12,55.14,12100.0,54.0356,54.065,53.9964,54.016,12100.0
2024-05-15 13:20:00,55.14,55.15,55.12,55.12,13595.0,54.016,54.0258,53.9964,53.9964,13595.0
2024-05-15 13:30:00,55.12,55.14,55.08,55.1,17940.0,53.9964,54.016,53.9572,53.9768,17940.0
2024-05-15 13:40:00,55.08,55.11,55.04,55.06,23000.0,53.9572,53.9866,53.918,53.9376,23000.0
2024-05-15 13:50:00,55.06,55.19,55.06,55.19,14895.0,53.9376,54.065,53.9376,54.065,14895.0
2024-05-15 14:00:00,55.22,55.22,55.17,55.19,10885.0,54.0943,54.0943,54.0454,54.065,10885.0
2024-05-15 14:10:00,55.19,55.19,54.99,55.06,21080.0,54.065,54.065,53.869,53.9376,21080.0
2024-05-15 14:20:00,55.06,55.06,55.01,55.04,12285.0,53.9376,53.9376,53.8886,53.918,12285.0
2024-05-15 14:30:00,55.05,55.07,55.02,55.07,11385.0,53.9278,53.9474,53.8984,53.9474,11385.0
2024-05-15 14:40:00,55.04,55.12,55.04,55.12,9000.0,53.918,53.9964,53.918,53.9964,9000.0
2024-05-15 14:50:00,55.13,55.16,55.12,55.15,25525.0,54.0062,54.0356,53.9964,54.0258,25525.0
2024-05-15 15:00:00,55.14,55.19,55.13,55.15,10600.0,54.016,54.065,54.0062,54.0258,10600.0
2024-05-15 15:10:00,55.17,55.18,55.07,55.07,23850.0,54.0454,54.0552,53.9474,53.9474,23850.0
2024-05-15 15:20:00,55.06,55.1,54.98,54.98,31635.0,53.9376,53.9768,53.8592,53.8592,31635.0
2024-05-15 15:30:00,54.99,55.02,54.96,55.0,16330.0,53.869,53.8984,53.8396,53.8788,16330.0
2024-05-15 15:40:00,55.01,55.07,55.0,55.06,30860.0,53.8886,53.9474,53.8788,53.9376,30860.0
2024-05-15 15:50:00,55.06,55.25,55.0,55.19,213100.0,53.9376,54.1237,53.8788,54.065,213100.0
2024-05-16 09:30:00,54.92,55.22,54.88,55.17,219375.0,53.8005,54.0943,53.7613,54.0454,219375.0
2024-05-16 09:40:00,55.23,55.34,55.17,55.17,22785.0,54.1041,54.2119,54.0454,54.0454,22785.0
2024-05-16 09:50:00,55.16,55.17,55.11,55.12,9055.0,54.0356,54.0454,53.9866,53.9964,9055.0
2024-05-16 10:00:00,55.11,55.13,55.01,55.11,18845.0,53.9866,54.0062,53.8886,53.9866,18845.0
2024-05-16 10:10:00,55.16,55.5,55.16,55.5,16755.0,54.0356,54.3686,54.0356,54.3686,16755.0
2024-05-16 10:20:00,55.5,55.55,55.43,55.43,11415.0,54.3686,54.4176,54.3001,54.3001,11415.0
2024-05-16 10:30:00,55.45,55.49,55.43,55.46,11865.0,54.3197,54.3588,54.3001,54.3295,11865.0
2024-05-16 10:40:00,55.53,55.59,55.52,55.59,19925.0,54.398,54.4568,54.3882,54.4568,19925.0
2024-05-16 10:50:00,55.61,55.61,55.55,55.61,20480.0,54.4764,54.4764,54.4176,54.4764,20480.0
2024-05-16 11:00:00,55.59,55.59,55.34,55.46,63530.0,54.4568,54.4568,54.2119,54.3295,63530.0
2024-05-16 11:10:00,55.47,55.47,55.3,55.42,40110.0,54.3392,54.3392,54.1727,54.2903,40110.0
2024-05-16 11:20:00,55.42,55.71,55.42,55.63,66450.0,54.2903,54.5744,54.2903,54.496,66450.0
2024-05-16 11:30:00,55.64,55.71,55.55,55.55,39930.0,54.5058,54.5744,54.4176,54.4176,39930.0
2024-05-16 11:40:00,55.53,55.53,55.35,55.37,29370.0,54.398,54.398,54.2217,54.2413,29370.0
2024-05-16 11:50:00,55.4,55.52,55.4,55.44,31550.0,54.2707,54.3882,54.2707,54.3099,31550.0
2024-05-16 12:00:00,55.43,55.44,55.31,55.38,32270.0,54.3001,54.3099,54.1825,54.2511,32270.0
2024-05-16 12:10:00,55.37,55.43,55.37,55.42,9500.0,54.2413,54.3001,54.2413,54.2903,9500.0
2024-05-16 12:20:00,55.46,55.52,55.34,55.34,34575.0,54.3295,54.3882,54.2119,54.2119,34575.0
2024-05-16 12:30:00,55.35,55.35,55.22,55.28,25780.0,54.2217,54.2217,54.0943,54.1531,25780.0
2024-05-16 12:40:00,55.28,55.35,55.26,55.26,19580.0,54.1531,54.2217,54.1335,54.1335,19580.0
2024-05-16 12:50:00,55.22,55.28,55.12,55.21,130865.0,54.0943,54.1531,53.9964,54.0845,130865.0
2024-05-16 13:00:00,55.23,55.26,55.1,55.15,19910.0,54.1041,54.1335,53.9768,54.0258,19910.0
2024-05-16 13:10:00,55.12,55.14,55.05,55.1,20700.0,53.9964,54.016,53.9278,53.9768,20700.0
2024-05-16 13:20:00,55.06,55.06,55.0,55.01,23215.0,53.9376,53.9376,53.8788,53.8886,23215.0
2024-05-16 13:30:00,55.02,55.18,55.02,55.17,100460.0,53.8984,54.0552,53.8984,54.0454,100460.0
2024-05-16 13:40:00,55.17,55.17,55.05,55.1,41830.0,54.0454,54.0454,53.9278,53.9768,41830.0
2024-05-16 13:50:00,55.12,55.2,55.12,55.18,24620.0,53.9964,54.0748,53.9964,54.0552,24620.0
2024-05-16 14:00:00,55.19,55.19,55.01,55.05,24260.0,54.065,54.065,53.8886,53.9278,24260.0
2024-05-16 14:10:00,55.04,55.07,54.97,55.04,18035.0,53.918,53.9474,53.8494,53.918,18035.0
2024-05-16 14:20:00,55.04,55.14,55.03,55.04,30530.0,53.918,54.016,53.9082,53.918,30530.0
2024-05-16 14:30:00,55.07,55.09,55.01,55.09,16310.0,53.9474,53.967,53.8886,53.967,16310.0
2024-05-16 14:40:00,55.1,55.1,55.0,55.05,34385.0,53.9768,53.9768,53.8788,53.9278,34385.0
2024-05-16 14:50:00,55.05,55.14,55.05,55.11,25900.0,53.9278,54.016,53.9278,53.9866,25900.0
2024-05-16 15:00:00,55.1,55.14,55.07,55.14,22350.0,53.9768,54.016,53.9474,54.016,22350.0
2024-05-16 15:10:00,55.13,55.15,55.07,55.09,28500.0,54.0062,54.0258,53.9474,53.967,28500.0
2024-05-16 15:20:00,55.11,55.13,55.08,55.1,24315.0,53.9866,54.0062,53.9572,53.9768,24315.0
2024-05-16 15:30:00,55.1,55.1,55.04,55.06,38380.0,53.9768,53.9768,53.918,53.9376,38380.0
2024-05-16 15:40:00,55.08,55.15,55.04,55.14,61405.0,53.9572,54.0258,53.918,54.016,61405.0
2024-05-16 15:50:00,55.16,55.3,55.14,55.24,406840.0,54.0356,54.1727,54.016,54.1139,406840.0
2024-05-17 09:30:00,55.38,55.38,54.8,54.94,139305.0,54.2511,54.2511,53.6829,53.8201,139305.0
2024-05-17 09:40:00,54.95,55.18,54.91,55.18,442500.0,53.8298,54.0552,53.7907,54.0552,442500.0
2024-05-17 09:50:00,55.21,55.34,55.17,55.3,61650.0,54.0845,54.2119,54.0454,54.1727,61650.0
2024-05-17 10:00:00,55.26,55.5,55.24,55.45,40840.0,54.1335,54.3686,54.1139,54.3197,40840.0
2024-05-17 10:10:00,55.44,55.8,55.41,55.8,338400.0,54.3099,54.6625,54.2805,54.6625,338400.0
2024-05-17 10:20:00,55.81,55.99,55.79,55.92,94590.0,54.6723,54.8486,54.6527,54.7801,94590.0
2024-05-17 10:30:00,55.92,55.97,55.78,55.81,77810.0,54.7801,54.8291,54.6429,54.6723,77810.0
2024-05-17 10:40:00,55.81,55.92,55.77,55.87,35165.0,54.6723,54.7801,54.6331,54.7311,35165.0
2024-05-17 10:50:00,55.92,56.13,55.9,56.13,174835.0,54.7801,54.9858,54.7605,54.9858,174835.0
2024-05-17 11:00:00,56.1,56.13,55.93,55.99,437585.0,54.9564,54.9858,54.7899,54.8486,437585.0
2024-05-17 11:10:00,55.99,56.04,55.88,55.91,105535.0,54.8486,54.8976,54.7409,54.7703,105535.0
2024-05-17 11:20:00,55.93,55.93,55.67,55.75,444220.0,54.7899,54.7899,54.5352,54.6135,444220.0
2024-05-17 11:30:00,55.78,55.94,55.76,55.92,32345.0,54.6429,54.7997,54.6233,54.7801,32345.0
2024-05-17 11:40:00,55.99,56.06,55.95,55.97,62430.0,54.8486,54.9172,54.8095,54.8291,62430.0
2024-05-17 11:50:00,55.95,56.12,55.95,56.08,39885.0,54.8095,54.976,54.8095,54.9368,39885.0
2024-05-17 12:00:00,56.15,56.22,56.13,56.19,60410.0,55.0054,55.074,54.9858,55.0446,60410.0
2024-05-17 12:10:00,56.19,56.23,56.09,56.19,106250.0,55.0446,55.0838,54.9466,55.0446,106250.0
2024-05-17 12:20:00,56.18,56.32,56.1,56.3,137035.0,55.0348,55.1719,54.9564,55.1523,137035.0
2024-05-17 12:30:00,56.29,56.35,56.16,56.34,433175.0,55.1425,55.2013,55.0152,55.1915,433175.0
2024-05-17 12:40:00,56.33,56.52,56.31,56.49,109755.0,55.1817,55.3678,55.1621,55.3385,109755.0
2024-05-17 12:50:00,56.5,56.64,56.43,56.43,76420.0,55.3483,55.4854,55.2797,55.2797,76420.0
2024-05-17 13:00:00,56.43,56.55,56.39,56.54,29875.0,55.2797,55.3972,55.2405,55.3874,29875.0
2024-05-17 13:10:00,56.51,56.53,56.28,56.43,96565.0,55.358,55.3776,55.1327,55.2797,96565.0
2024-05-17 13:20:00,56.43,56.45,56.34,56.41,51995.0,55.2797,55.2993,55.1915,55.2601,51995.0
2024-05-17 13:30:00,56.42,56.55,56.4,56.55,75560.0,55.2699,55.3972,55.2503,55.3972,75560.0
2024-05-17 13:40:00,56.51,56.58,56.47,56.47,39410.0,55.358,55.4266,55.3189,55.3189,39410.0
2024-05-17 13:50:00,56.49,56.54,56.44,56.51,51340.0,55.3385,55.3874,55.2895,55.358,51340.0
2024-05-17 14:00:00,56.52,56.58,56.49,56.5,27465.0,55.3678,55.4266,55.3385,55.3483,27465.0
2024-05-17 14:10:00,56.5,56.57,56.46,56.57,26950.0,55.3483,55.4168,55.3091,55.4168,26950.0
2024-05-17 14:20:00,56.56,56.57,56.5,56.56,32505.0,55.407,55.4168,55.3483,55.407,32505.0
2024-05-17 14:30:00,56.57,56.67,56.57,56.66,76475.0,55.4168,55.5148,55.4168,55.505,76475.0
2024-05-17 14:40:00,56.66,56.75,56.57,56.75,487715.0,55.505,55.5932,55.4168,55.5932,487715.0
2024-05-17 14:50:00,56.75,56.81,56.66,56.75,101760.0,55.5932,55.6519,55.505,55.5932,101760.0
2024-05-17 15:00:00,56.73,56.85,56.68,56.78,80065.0,55.5736,55.6911,55.5246,55.6225,80065.0
2024-05-17 15:10:00,56.79,56.83,56.72,56.81,107845.0,55.6323,55.6715,55.5638,55.6519,107845.0
2024-05-17 15:20:00,56.83,56.86,56.7,56.81,374130.0,55.6715,55.7009,55.5442,55.6519,374130.0
2024-05-17 15:30:00,56.81,56.89,56.68,56.89,592320.0,55.6519,55.7303,55.5246,55.7303,592320.0
2024-05-17 15:40:00,56.87,56.96,56.87,56.88,304330.0,55.7107,55.7989,55.7107,55.7205,304330.0
2024-05-17 15:50:00,56.9,57.23,56.9,57.17,604255.0,55.7401,56.0634,55.7401,56.0046,604255.0
2024-05-20 09:30:00,57.27,57.58,56.62,56.8,582935.0,56.1026,56.4062,55.4658,55.6421,582935.0
2024-05-20 09:40:00,56.91,57.1,56.54,56.74,67055.0,55.7499,55.936,55.3874,55.5834,67055.0
2024-05-20 09:50:00,56.74,56.76,56.5,56.53,40650.0,55.5834,55.603,55.3483,55.3776,40650.0
2024-05-20 10:00:00,56.53,56.67,56.4,56.67,36520.0,55.3776,55.5148,55.2503,55.5148,36520.0
2024-05-20 10:10:00,56.63,56.89,56.63,56.89,24975.0,55.4756,55.7303,55.4756,55.7303,24975.0
2024-05-20 10:20:00,56.83,56.91,56.72,56.79,40505.0,55.6715,55.7499,55.5638,55.6323,40505.0
2024-05-20 10:30:00,56.81,56.89,56.72,56.88,29885.0,55.6519,55.7303,55.5638,55.7205,29885.0
2024-05-20 10:40:00,56.9,57.07,56.9,57.05,33655.0,55.7401,55.9066,55.7401,55.887,33655.0
2024-05-20 10:50:00,57.07,57.13,57.03,57.13,59580.0,55.9066,55.9654,55.8674,55.9654,59580.0
2024-05-20 11:00:00,57.13,57.15,56.82,56.83,32645.0,55.9654,55.985,55.6617,55.6715,32645.0
2024-05-20 11:10:00,56.8,56.8,56.68,56.7,57190.0,55.6421,55.6421,55.5246,55.5442,57190.0
2024-05-20 11:20:00,56.7,56.84,56.67,56.84,39610.0,55.5442,55.6813,55.5148,55.6813,39610.0
2024-05-20 11:30:00,56.84,56.92,56.8,56.92,27815.0,55.6813,55.7597,55.6421,55.7597,27815.0
2024-05-20 11:40:00,56.89,56.91,56.8,56.86,23645.0,55.7303,55.7499,55.6421,55.7009,23645.0
2024-05-20 11:50:00,56.83,56.9,56.79,56.83,25495.0,55.6715,55.7401,55.6323,55.6715,25495.0
2024-05-20 12:00:00,56.83,56.83,56.73,56.74,24930.0,55.6715,55.6715,55.5736,55.5834,24930.0
2024-05-20 12:10:00,56.73,56.81,56.71,56.71,27580.0,55.5736,55.6519,55.554,55.554,27580.0
2024-05-20 12:20:00,56.76,56.79,56.7,56.7,20140.0,55.603,55.6323,55.5442,55.5442,20140.0
2024-05-20 12:30:00,56.69,56.71,56.63,56.7,24050.0,55.5344,55.554,55.4756,55.5442,24050.0
2024-05-20 12:40:00,56.67,56.72,56.65,56.69,18150.0,55.5148,55.5638,55.4952,55.5344,18150.0
2024-05-20 12:50:00,56.69,56.71,56.6,56.65,17550.0,55.5344,55.554,55.4462,55.4952,17550.0
2024-05-20 13:00:00,56.62,56.66,56.59,56.65,33500.0,55.4658,55.505,55.4364,55.4952,33500.0
2024-05-20 13:10:00,56.66,56.68,56.5,56.5,19625.0,55.505,55.5246,55.3483,55.3483,19625.0
2024-05-20 13:20:00,56.48,56.51,56.38,56.42,23115.0,55.3287,55.358,55.2307,55.2699,23115.0
2024-05-20 13:30:00,56.43,56.44,56.37,56.4,32020.0,55.2797,55.2895,55.2209,55.2503,32020.0
2024-05-20 13:40:00,56.38,56.44,56.29,56.31,39240.0,55.2307,55.2895,55.1425,55.1621,39240.0
2024-05-20 13:50:00,56.29,56.44,56.28,56.44,28465.0,55.1425,55.2895,55.1327,55.2895,28465.0
2024-05-20 14:00:00,56.44,56.46,56.33,56.36,36755.0,55.2895,55.3091,55.1817,55.2111,36755.0
2024-05-20 14:10:00,56.37,56.49,56.37,56.48,27850.0,55.2209,55.3385,55.2209,55.3287,27850.0
2024-05-20 14:20:00,56.51,56.51,56.44,56.47,34620.0,55.358,55.358,55.2895,55.3189,34620.0
2024-05-20 14:30:00,56.45,56.46,56.39,56.44,27765.0,55.2993,55.3091,55.2405,55.2895,27765.0
2024-05-20 14:40:00,56.45,56.59,56.43,56.54,53425.0,55.2993,55.4364,55.2797,55.3874,53425.0
2024-05-20 14:50:00,56.59,56.6,56.5,56.59,37900.0,55.4364,55.4462,55.3483,55.4364,37900.0
2024-05-20 15:00:00,56.58,56.7,56.56,56.7,56010.0,55.4266,55.5442,55.407,55.5442,56010.0
2024-05-20 15:10:00,56.7,56.79,56.69,56.74,97480.0,55.5442,55.6323,55.5344,55.5834,97480.0
2024-05-20 15:20:00,56.73,56.75,56.57,56.61,65710.0,55.5736,55.5932,55.4168,55.456,65710.0
2024-05-20 15:30:00,56.61,56.75,56.58,56.66,74750.0,55.456,55.5932,55.4266,55.505,74750.0
2024-05-20 15:40:00,56.64,56.73,56.56,56.72,88575.0,55.4854,55.5736,55.407,55.5638,88575.0
2024-05-20 15:50:00,56.73,56.89,56.73,56.84,365595.0,55.5736,55.7303,55.5736,55.6813,365595.0
2024-05-21 09:30:00,57.09,57.09,56.52,56.65,90980.0,55.9262,55.9262,55.3678,55.4952,90980.0
2024-05-21 09:40:00,56.79,57.36,56.79,57.31,64580.0,55.6323,56.1907,55.6323,56.1417,64580.0
2024-05-21 09:50:00,57.34,57.39,57.15,57.23,77510.0,56.1711,56.2201,55.985,56.0634,77510.0
2024-05-21 10:00:00,57.2,57.56,57.19,57.45,53930.0,56.034,56.3866,56.0242,56.2789,53930.0
2024-05-21 10:10:00,57.43,57.54,57.42,57.46,61775.0,56.2593,56.367,56.2495,56.2887,61775.0
2024-05-21 10:20:00,57.43,57.43,57.23,57.23,79490.0,56.2593,56.2593,56.0634,56.0634,79490.0
2024-05-21 10:30:00,57.22,57.22,57.1,57.19,89450.0,56.0536,56.0536,55.936,56.0242,89450.0
2024-05-21 10:40:00,57.18,57.31,57.08,57.26,61050.0,56.0144,56.1417,55.9164,56.0928,61050.0
2024-05-21 10:50:00,57.25,57.3,57.06,57.1,44580.0,56.083,56.1319,55.8968,55.936,44580.0
2024-05-21 11:00:00,57.07,57.12,56.84,56.87,50615.0,55.9066,55.9556,55.6813,55.7107,50615.0
2024-05-21 11:10:00,56.87,56.88,56.73,56.79,48160.0,55.7107,55.7205,55.5736,55.6323,48160.0
2024-05-21 11:20:00,56.78,56.92,56.75,56.89,43060.0,55.6225,55.7597,55.5932,55.7303,43060.0
2024-05-21 11:30:00,56.9,56.92,56.82,56.84,23635.0,55.7401,55.7597,55.6617,55.6813,23635.0
2024-05-21 11:40:00,56.86,56.86,56.65,56.66,21695.0,55.7009,55.7009,55.4952,55.505,21695.0
2024-05-21 11:50:00,56.66,56.73,56.63,56.66,25695.0,55.505,55.5736,55.4756,55.505,25695.0
2024-05-21 12:00:00,56.66,56.73,56.62,56.62,14935.0,55.505,55.5736,55.4658,55.4658,14935.0
2024-05-21 12:10:00,56.62,56.68,56.6,56.66,35775.0,55.4658,55.5246,55.4462,55.505,35775.0
2024-05-21 12:20:00,56.67,56.67,56.57,56.6,20615.0,55.5148,55.5148,55.4168,55.4462,20615.0
2024-05-21 12:30:00,56.62,56.63,56.54,56.55,24560.0,55.4658,55.4756,55.3874,55.3972,24560.0
2024-05-21 12:40:00,56.54,56.63,56.52,56.63,33300.0,55.3874,55.4756,55.3678,55.4756,33300.0
2024-05-21 12:50:00,56.63,56.68,56.55,56.56,25260.0,55.4756,55.5246,55.3972,55.407,25260.0
2024-05-21 13:00:00,56.54,56.66,56.54,56.65,31000.0,55.3874,55.505,55.3874,55.4952,31000.0
2024-05-21 13:10:00,56.65,56.69,56.6,56.6,24380.0,55.4952,55.5344,55.4462,55.4462,24380.0
2024-05-21 13:20:00,56.58,56.7,56.56,56.7,65145.0,55.4266,55.5442,55.407,55.5442,65145.0
2024-05-21 13:30:00,56.7,56.7,56.64,56.67,19090.0,55.5442,55.5442,55.4854,55.5148,19090.0
2024-05-21 13:40:00,56.67,56.71,56.62,56.67,26355.0,55.5148,55.554,55.4658,55.5148,26355.0
2024-05-21 13:50:00,56.67,56.71,56.66,56.66,19285.0,55.5148,55.554,55.505,55.505,19285.0
2024-05-21 14:00:00,56.7,56.7,56.61,56.63,33995.0,55.5442,55.5442,55.456,55.4756,33995.0
2024-05-21 14:10:00,56.63,56.79,56.54,56.79,54230.0,55.4756,55.6323,55.3874,55.6323,54230.0
2024-05-21 14:20:00,56.78,56.8,56.67,56.71,40525.0,55.6225,55.6421,55.5148,55.554,40525.0
2024-05-21 14:30:00,56.71,56.78,56.68,56.7,41110.0,55.554,55.6225,55.5246,55.5442,41110.0
2024-05-21 14:40:00,56.69,56.76,56.68,56.74,39525.0,55.5344,55.603,55.5246,55.5834,39525.0
2024-05-21 14:50:00,56.74,56.79,56.71,56.72,47450.0,55.5834,55.6323,55.554,55.5638,47450.0
2024-05-21 15:00:00,56.7,56.75,56.67,56.74,59125.0,55.5442,55.5932,55.5148,55.5834,59125.0
2024-05-21 15:10:00,56.72,56.78,56.71,56.78,83290.0,55.5638,55.6225,55.554,55.6225,83290.0
2024-05-21 15:20:00,56.78,56.96,56.78,56.93,66095.0,55.6225,55.7989,55.6225,55.7695,66095.0
2024-05-21 15:30:00,56.94,57.02,56.92,57.0,74950.0,55.7793,55.8576,55.7597,55.8381,74950.0
2024-05-21 15:40:00,57.01,57.04,56.96,57.0,131240.0,55.8479,55.8772,55.7989,55.8381,131240.0
2024-05-21 15:50:00,56.99,57.18,56.97,57.14,395605.0,55.8283,56.0144,55.8087,55.9752,395605.0
2024-05-22 09:30:00,56.98,57.06,56.72,56.92,67680.0,55.8185,55.8968,55.5638,55.7597,67680.0
2024-05-22 09:40:00,56.99,57.19,56.99,57.19,51295.0,55.8283,56.0242,55.8283,56.0242,51295.0
2024-05-22 09:50:00,57.13,57.25,57.01,57.01,17090.0,55.9654,56.083,55.8479,55.8479,17090.0
2024-05-22 10:00:00,57.05,57.08,56.91,57.03,35885.0,55.887,55.9164,55.7499,55.8674,35885.0
2024-05-22 10:10:00,57.08,57.19,57.05,57.19,21605.0,55.9164,56.0242,55.887,56.0242,21605.0
2024-05-22 10:20:00,57.3,57.36,57.27,57.34,16585.0,56.1319,56.1907,56.1026,56.1711,16585.0
2024-05-22 10:30:00,57.32,57.36,57.2,57.2,12075.0,56.1515,56.1907,56.034,56.034,12075.0
2024-05-22 10:40:00,57.24,57.3,57.18,57.28,17640.0,56.0732,56.1319,56.0144,56.1123,17640.0
2024-05-22 10:50:00,57.28,57.29,57.14,57.15,13115.0,56.1123,56.1221,55.9752,55.985,13115.0
2024-05-22 11:00:00,57.11,57.18,56.97,56.99,28340.0,55.9458,56.0144,55.8087,55.8283,28340.0
2024-05-22 11:10:00,56.99,57.05,56.86,56.93,38245.0,55.8283,55.887,55.7009,55.7695,38245.0
2024-05-22 11:20:00,56.89,56.96,56.75,56.75,37730.0,55.7303,55.7989,55.5932,55.5932,37730.0
2024-05-22 11:30:00,56.79,56.86,56.71,56.79,61715.0,55.6323,55.7009,55.554,55.6323,61715.0
2024-05-22 11:40:00,56.83,56.86,56.74,56.83,23685.0,55.6715,55.7009,55.5834,55.6715,23685.0
2024-05-22 11:50:00,56.76,56.78,56.66,56.73,20040.0,55.603,55.6225,55.505,55.5736,20040.0
2024-05-22 12:00:00,56.73,56.73,56.67,56.67,19700.0,55.5736,55.5736,55.5148,55.5148,19700.0
2024-05-22 12:10:00,56.67,56.74,56.6,56.68,42630.0,55.5148,55.5834,55.4462,55.5246,42630.0
2024-05-22 12:20:00,56.64,56.74,56.62,56.69,11315.0,55.4854,55.5834,55.4658,55.5344,11315.0
2024-05-22 12:30:00,56.72,56.74,56.67,56.71,14750.0,55.5638,55.5834,55.5148,55.554,14750.0
2024-05-22 12:40:00,56.7,56.78,56.68,56.78,24745.0,55.5442,55.6225,55.5246,55.6225,24745.0
2024-05-22 12:50:00,56.79,56.83,56.78,56.79,19040.0,55.6323,55.6715,55.6225,55.6323,19040.0
2024-05-22 13:00:00,56.81,56.81,56.75,56.75,13945.0,55.6519,55.6519,55.5932,55.5932,13945.0
2024-05-22 13:10:00,56.76,56.79,56.75,56.76,9460.0,55.603,55.6323,55.5932,55.603,9460.0
2024-05-22 13:20:00,56.75,56.78,56.64,56.67,31410.0,55.5932,55.6225,55.4854,55.5148,31410.0
2024-05-22 13:30:00,56.65,56.65,56.53,56.61,24515.0,55.4952,55.4952,55.3776,55.456,24515.0
2024-05-22 13:40:00,56.6,56.62,56.58,56.58,15940.0,55.4462,55.4658,55.4266,55.4266,15940.0
2024-05-22 13:50:00,56.6,56.67,56.6,56.67,15000.0,55.4462,55.5148,55.4462,55.5148,15000.0
2024-05-22 14:00:00,56.66,56.68,56.54,56.62,100945.0,55.505,55.5246,55.3874,55.4658,100945.0
2024-05-22 14:10:00,56.59,56.6,56.46,56.49,24205.0,55.4364,55.4462,55.3091,55.3385,24205.0
2024-05-22 14:20:00,56.43,56.43,56.34,56.39,25760.0,55.2797,55.2797,55.1915,55.2405,25760.0
2024-05-22 14:30:00,56.35,56.44,56.34,56.44,13325.0,55.2013,55.2895,55.1915,55.2895,13325.0
2024-05-22 14:40:00,56.44,56.47,56.38,56.45,17345.0,55.2895,55.3189,55.2307,55.2993,17345.0
2024-05-22 14:50:00,56.47,56.53,56.44,56.53,18505.0,55.3189,55.3776,55.2895,55.3776,18505.0
2024-05-22 15:00:00,56.51,56.51,56.45,56.5,9330.0,55.358,55.358,55.2993,55.3483,9330.0
2024-05-22 15:10:00,56.5,56.51,56.41,56.43,24210.0,55.3483,55.358,55.2601,55.2797,24210.0
2024-05-22 15:20:00,56.44,56.47,56.35,56.38,21115.0,55.2895,55.3189,55.2013,55.2307,21115.0
2024-05-22 15:30:00,56.39,56.46,56.35,56.36,24175.0,55.2405,55.3091,55.2013,55.2111,24175.0
2024-05-22 15:40:00,56.36,56.38,56.28,56.32,28640.0,55.2111,55.2307,55.1327,55.1719,28640.0
2024-05-22 15:50:00,56.3,56.56,56.28,56.56,186880.0,55.1523,55.407,55.1327,55.407,186880.0
2024-05-23 09:30:00,56.68,56.68,56.06,56.32,77565.0,55.5246,55.5246,54.9172,55.1719,77565.0
2024-05-23 09:40:00,56.31,56.6,56.27,56.34,51780.0,55.1621,55.4462,55.1229,55.1915,51780.0
2024-05-23 09:50:00,56.37,56.39,56.24,56.27,53375.0,55.2209,55.2405,55.0936,55.1229,53375.0
2024-05-23 10:00:00,56.3,56.46,56.26,56.45,44880.0,55.1523,55.3091,55.1131,55.2993,44880.0
2024-05-23 10:10:00,56.45,56.76,56.45,56.74,35575.0,55.2993,55.603,55.2993,55.5834,35575.0
2024-05-23 10:20:00,56.74,56.77,56.58,56.66,29250.0,55.5834,55.6127,55.4266,55.505,29250.0
2024-05-23 10:30:00,56.66,56.82,56.61,56.82,36580.0,55.505,55.6617,55.456,55.6617,36580.0
2024-05-23 10:40:00,56.82,56.85,56.64,56.65,54880.0,55.6617,55.6911,55.4854,55.4952,54880.0
2024-05-23 10:50:00,56.63,56.75,56.55,56.73,53745.0,55.4756,55.5932,55.3972,55.5736,53745.0
2024-05-23 11:00:00,56.74,56.75,56.58,56.58,104495.0,55.5834,55.5932,55.4266,55.4266,104495.0
2024-05-23 11:10:00,56.58,56.63,56.37,56.59,218695.0,55.4266,55.4756,55.2209,55.4364,218695.0
2024-05-23 11:20:00,56.58,56.62,56.32,56.33,134090.0,55.4266,55.4658,55.1719,55.1817,134090.0
2024-05-23 11:30:00,56.39,56.51,56.38,56.43,127405.0,55.2405,55.358,55.2307,55.2797,127405.0
2024-05-23 11:40:00,56.4,56.42,56.35,56.39,45750.0,55.2503,55.2699,55.2013,55.2405,45750.0
2024-05-23 11:50:00,56.4,56.58,56.4,56.56,27525.0,55.2503,55.4266,55.2503,55.407,27525.0
2024-05-23 12:00:00,56.52,56.77,56.52,56.77,32355.0,55.3678,55.6127,55.3678,55.6127,32355.0
2024-05-23 12:10:00,56.76,56.85,56.72,56.83,81915.0,55.603,55.6911,55.5638,55.6715,81915.0
2024-05-23 12:20:00,56.83,57.02,56.82,56.93,95990.0,55.6715,55.8576,55.6617,55.7695,95990.0
2024-05-23 12:30:00,56.93,57.07,56.9,57.05,48935.0,55.7695,55.9066,55.7401,55.887,48935.0
2024-05-23 12:40:00,57.03,57.06,57.01,57.04,40265.0,55.8674,55.8968,55.8479,55.8772,40265.0
2024-05-23 12:50:00,57.04,57.11,57.01,57.02,25500.0,55.8772,55.9458,55.8479,55.8576,25500.0
2024-05-23 13:00:00,57.04,57.08,57.0,57.01,28195.0,55.8772,55.9164,55.8381,55.8479,28195.0
2024-05-23 13:10:00,57.02,57.13,57.02,57.02,33010.0,55.8576,55.9654,55.8576,55.8576,33010.0
2024-05-23 13:20:00,57.02,57.07,56.97,57.07,13500.0,55.8576,55.9066,55.8087,55.9066,13500.0
2024-05-23 13:30:00,57.07,57.09,56.93,56.95,32870.0,55.9066,55.9262,55.7695,55.7891,32870.0
2024-05-23 13:40:00,56.97,57.01,56.95,56.96,9500.0,55.8087,55.8479,55.7891,55.7989,9500.0
2024-05-23 13:50:00,56.96,57.04,56.95,57.01,61470.0,55.7989,55.8772,55.7891,55.8479,61470.0
2024-05-23 14:00:00,57.02,57.04,56.87,56.98,64685.0,55.8576,55.8772,55.7107,55.8185,64685.0
2024-05-23 14:10:00,56.96,57.03,56.87,56.87,27710.0,55.7989,55.8674,55.7107,55.7107,27710.0
2024-05-23 14:20:00,56.9,56.9,56.81,56.81,36760.0,55.7401,55.7401,55.6519,55.6519,36760.0
2024-05-23 14:30:00,56.76,56.82,56.73,56.81,57385.0,55.603,55.6617,55.5736,55.6519,57385.0
2024-05-23 14:40:00,56.79,56.81,56.65,56.67,54345.0,55.6323,55.6519,55.4952,55.5148,54345.0
2024-05-23 14:50:00,56.67,56.7,56.64,56.69,26890.0,55.5148,55.5442,55.4854,55.5344,26890.0
2024-05-23 15:00:00,56.7,56.71,56.62,56.65,54940.0,55.5442,55.554,55.4658,55.4952,54940.0
2024-05-23 15:10:00,56.67,56.69,56.56,56.57,63410.0,55.5148,55.5344,55.407,55.4168,63410.0
2024-05-23 15:20:00,56.57,56.66,56.54,56.6,44085.0,55.4168,55.505,55.3874,55.4462,44085.0
2024-05-23 15:30:00,56.59,56.68,56.57,56.63,75900.0,55.4364,55.5246,55.4168,55.4756,75900.0
2024-05-23 15:40:00,56.63,56.67,56.55,56.6,70515.0,55.4756,55.5148,55.3972,55.4462,70515.0
2024-05-23 15:50:00,56.59,56.72,56.55,56.65,179155.0,55.4364,55.5638,55.3972,55.4952,179155.0
2024-05-24 09:30:00,56.59,56.59,56.3,56.43,79605.0,55.6527,55.6527,55.3675,55.4953,79605.0
2024-05-24 09:40:00,56.46,56.46,56.2,56.25,136975.0,55.5248,55.5248,55.2691,55.3183,136975.0
2024-05-24 09:50:00,56.25,56.33,56.04,56.24,50685.0,55.3183,55.397,55.1118,55.3085,50685.0
2024-05-24 10:00:00,56.3,56.55,56.3,56.53,29270.0,55.3675,55.6133,55.3675,55.5937,29270.0
2024-05-24 10:10:00,56.55,56.58,56.34,56.38,289000.0,55.6133,55.6428,55.4068,55.4461,289000.0
2024-05-24 10:20:00,56.38,56.44,56.33,56.43,23155.0,55.4461,55.5051,55.397,55.4953,23155.0
2024-05-24 10:30:00,56.41,56.45,56.33,56.36,37760.0,55.4756,55.515,55.397,55.4265,37760.0
2024-05-24 10:40:00,56.37,56.37,56.24,56.32,17715.0,55.4363,55.4363,55.3085,55.3871,17715.0
2024-05-24 10:50:00,56.34,56.45,56.33,56.45,55215.0,55.4068,55.515,55.397,55.515,55215.0
2024-05-24 11:00:00,56.43,56.55,56.43,56.51,26155.0,55.4953,55.6133,55.4953,55.574,26155.0
2024-05-24 11:10:00,56.52,56.52,56.48,56.5,25365.0,55.5838,55.5838,55.5445,55.5641,25365.0
2024-05-24 11:20:00,56.5,56.54,56.47,56.52,38285.0,55.5641,55.6035,55.5346,55.5838,38285.0
2024-05-24 11:30:00,56.53,56.53,56.43,56.46,37075.0,55.5937,55.5937,55.4953,55.5248,37075.0
2024-05-24 11:40:00,56.44,56.49,56.44,56.46,62970.0,55.5051,55.5543,55.5051,55.5248,62970.0
2024-05-24 11:50:00,56.46,56.47,56.41,56.42,21390.0,55.5248,55.5346,55.4756,55.4855,21390.0
2024-05-24 12:00:00,56.44,56.44,56.37,56.42,42805.0,55.5051,55.5051,55.4363,55.4855,42805.0
2024-05-24 12:10:00,56.42,56.47,56.42,56.46,18870.0,55.4855,55.5346,55.4855,55.5248,18870.0
2024-05-24 12:20:00,56.47,56.5,56.45,56.45,19800.0,55.5346,55.5641,55.515,55.515,19800.0
2024-05-24 12:30:00,56.46,56.47,56.37,56.39,18925.0,55.5248,55.5346,55.4363,55.456,18925.0
2024-05-24 12:40:00,56.36,56.37,56.3,56.32,16000.0,55.4265,55.4363,55.3675,55.3871,16000.0
2024-05-24 12:50:00,56.3,56.32,56.25,56.3,30310.0,55.3675,55.3871,55.3183,55.3675,30310.0
2024-05-24 13:00:00,56.3,56.3,56.21,56.21,12835.0,55.3675,55.3675,55.279,55.279,12835.0
2024-05-24 13:10:00,56.21,56.3,56.21,56.29,11555.0,55.279,55.3675,55.279,55.3576,11555.0
2024-05-24 13:20:00,56.31,56.34,56.29,56.34,9340.0,55.3773,55.4068,55.3576,55.4068,9340.0
2024-05-24 13:30:00,56.35,56.35,56.27,56.29,18005.0,55.4166,55.4166,55.338,55.3576,18005.0
2024-05-24 13:40:00,56.28,56.33,56.27,56.31,45265.0,55.3478,55.397,55.338,55.3773,45265.0
2024-05-24 13:50:00,56.32,56.45,56.3,56.41,52945.0,55.3871,55.515,55.3675,55.4756,52945.0
2024-05-24 14:00:00,56.4,56.46,56.38,56.43,42500.0,55.4658,55.5248,55.4461,55.4953,42500.0
2024-05-24 14:10:00,56.4,56.45,56.36,56.36,32325.0,55.4658,55.515,55.4265,55.4265,32325.0
2024-05-24 14:20:00,56.34,56.35,56.28,56.28,19000.0,55.4068,55.4166,55.3478,55.3478,19000.0
2024-05-24 14:30:00,56.31,56.33,56.29,56.31,21995.0,55.3773,55.397,55.3576,55.3773,21995.0
2024-05-24 14:40:00,56.32,56.39,56.31,56.39,16000.0,55.3871,55.456,55.3773,55.456,16000.0
2024-05-24 14:50:00,56.39,56.46,56.37,56.41,29845.0,55.456,55.5248,55.4363,55.4756,29845.0
2024-05-24 15:00:00,56.41,56.41,56.36,56.41,20825.0,55.4756,55.4756,55.4265,55.4756,20825.0
2024-05-24 15:10:00,56.4,56.41,56.36,56.39,21155.0,55.4658,55.4756,55.4265,55.456,21155.0
2024-05-24 15:20:00,56.39,56.57,56.38,56.51,26420.0,55.456,55.633,55.4461,55.574,26420.0
2024-05-24 15:30:00,56.52,56.61,56.5,56.61,79450.0,55.5838,55.6723,55.5641,55.6723,79450.0
2024-05-24 15:40:00,56.59,56.6,56.5,56.5,69080.0,55.6527,55.6625,55.5641,55.5641,69080.0
2024-05-24 15:50:00,56.5,56.54,56.4,56.4,391610.0,55.5641,55.6035,55.4658,55.4658,391610.0
2024-05-28 09:30:00,56.3,56.4,55.93,55.95,68745.0,55.3675,55.4658,55.0036,55.0233,68745.0
2024-05-28 09:40:00,55.95,56.2,55.93,56.05,119550.0,55.0233,55.2691,55.0036,55.1216,119550.0
2024-05-28 09:50:00,56.08,56.3,56.03,56.3,72670.0,55.1511,55.3675,55.1019,55.3675,72670.0
2024-05-28 10:00:00,56.23,56.41,56.16,56.25,60640.0,55.2986,55.4756,55.2298,55.3183,60640.0
2024-05-28 10:10:00,56.17,56.17,56.04,56.14,78340.0,55.2396,55.2396,55.1118,55.2101,78340.0
2024-05-28 10:20:00,56.16,56.38,56.12,56.31,68675.0,55.2298,55.4461,55.1904,55.3773,68675.0
2024-05-28 10:30:00,56.31,56.35,56.24,56.26,46735.0,55.3773,55.4166,55.3085,55.3281,46735.0
2024-05-28 10:40:00,56.25,56.45,56.23,56.38,54865.0,55.3183,55.515,55.2986,55.4461,54865.0
2024-05-28 10:50:00,56.4,56.4,56.16,56.2,40215.0,55.4658,55.4658,55.2298,55.2691,40215.0
2024-05-28 11:00:00,56.17,56.17,56.09,56.12,47830.0,55.2396,55.2396,55.1609,55.1904,47830.0
2024-05-28 11:10:00,56.13,56.35,56.12,56.31,66825.0,55.2003,55.4166,55.1904,55.3773,66825.0
2024-05-28 11:20:00,56.31,56.35,56.28,56.28,29195.0,55.3773,55.4166,55.3478,55.3478,29195.0
2024-05-28 11:30:00,56.3,56.31,56.17,56.18,35905.0,55.3675,55.3773,55.2396,55.2494,35905.0
2024-05-28 11:40:00,56.2,56.24,56.13,56.13,19500.0,55.2691,55.3085,55.2003,55.2003,19500.0
2024-05-28 11:50:00,56.15,56.22,56.13,56.22,16690.0,55.2199,55.2888,55.2003,55.2888,16690.0
2024-05-28 12:00:00,56.24,56.24,56.15,56.15,32110.0,55.3085,55.3085,55.2199,55.2199,32110.0
2024-05-28 12:10:00,56.18,56.34,56.16,56.16,42415.0,55.2494,55.4068,55.2298,55.2298,42415.0
2024-05-28 12:20:00,56.18,56.19,56.1,56.15,30340.0,55.2494,55.2593,55.1708,55.2199,30340.0
2024-05-28 12:30:00,56.14,56.19,56.1,56.19,21035.0,55.2101,55.2593,55.1708,55.2593,21035.0
2024-05-28 12:40:00,56.2,56.22,56.17,56.19,23360.0,55.2691,55.2888,55.2396,55.2593,23360.0
2024-05-28 12:50:00,56.2,56.2,56.13,56.14,20825.0,55.2691,55.2691,55.2003,55.2101,20825.0
2024-05-28 13:00:00,56.16,56.22,56.04,56.22,47385.0,55.2298,55.2888,55.1118,55.2888,47385.0
2024-05-28 13:10:00,56.23,56.28,56.2,56.26,44485.0,55.2986,55.3478,55.2691,55.3281,44485.0
2024-05-28 13:20:00,56.29,56.36,56.26,56.3,52525.0,55.3576,55.4265,55.3281,55.3675,52525.0
2024-05-28 13:30:00,56.31,56.37,56.3,56.37,14905.0,55.3773,55.4363,55.3675,55.4363,14905.0
2024-05-28 13:40:00,56.36,56.36,56.32,56.32,30835.0,55.4265,55.4265,55.3871,55.3871,30835.0
2024-05-28 13:50:00,56.31,56.34,56.28,56.34,20025.0,55.3773,55.4068,55.3478,55.4068,20025.0
2024-05-28 14:00:00,56.34,56.35,56.23,56.27,15500.0,55.4068,55.4166,55.2986,55.338,15500.0
2024-05-28 14:10:00,56.28,56.32,56.26,56.27,20675.0,55.3478,55.3871,55.3281,55.338,20675.0
2024-05-28 14:20:00,56.25,56.26,56.07,56.15,32575.0,55.3183,55.3281,55.1413,55.2199,32575.0
2024-05-28 14:30:00,56.13,56.13,56.04,56.09,22860.0,55.2003,55.2003,55.1118,55.1609,22860.0
2024-05-28 14:40:00,56.11,56.13,56.07,56.11,19500.0,55.1806,55.2003,55.1413,55.1806,19500.0
2024-05-28 14:50:00,56.1,56.14,56.05,56.14,32795.0,55.1708,55.2101,55.1216,55.2101,32795.0
2024-05-28 15:00:00,56.14,56.2,56.14,56.16,25045.0,55.2101,55.2691,55.2101,55.2298,25045.0
2024-05-28 15:10:00,56.14,56.16,56.12,56.13,24170.0,55.2101,55.2298,55.1904,55.2003,24170.0
2024-05-28 15:20:00,56.12,56.14,56.04,56.12,34930.0,55.1904,55.2101,55.1118,55.1904,34930.0
2024-05-28 15:30:00,56.12,56.26,56.12,56.25,46245.0,55.1904,55.3281,55.1904,55.3183,46245.0
2024-05-28 15:40:00,56.25,56.29,56.21,56.23,77150.0,55.3183,55.3576,55.279,55.2986,77150.0
2024-05-28 15:50:00,56.24,56.41,56.22,56.39,263420.0,55.3085,55.4756,55.2888,55.456,263420.0
2024-05-29 09:30:00,56.06,56.27,56.06,56.19,52150.0,55.1314,55.338,55.1314,55.2593,52150.0
2024-05-29 09:40:00,56.15,56.27,56.0,56.0,18155.0,55.2199,55.338,55.0724,55.0724,18155.0
2024-05-29 09:50:00,56.03,56.03,55.67,55.79,83605.0,55.1019,55.1019,54.7479,54.8659,83605.0
2024-05-29 10:00:00,55.85,56.16,55.8,56.1,123305.0,54.9249,55.2298,54.8757,55.1708,123305.0
2024-05-29 10:10:00,56.04,56.05,55.73,55.75,34255.0,55.1118,55.1216,54.8069,54.8266,34255.0
2024-05-29 10:20:00,55.83,55.9,55.81,55.86,31070.0,54.9052,54.9741,54.8856,54.9347,31070.0
2024-05-29 10:30:00,55.88,55.91,55.83,55.87,15855.0,54.9544,54.9839,54.9052,54.9446,15855.0
2024-05-29 10:40:00,55.89,55.89,55.76,55.8,32165.0,54.9643,54.9643,54.8364,54.8757,32165.0
2024-05-29 10:50:00,55.82,55.91,55.78,55.8,58515.0,54.8954,54.9839,54.8561,54.8757,58515.0
2024-05-29 11:00:00,55.81,55.81,55.68,55.68,28240.0,54.8856,54.8856,54.7577,54.7577,28240.0
2024-05-29 11:10:00,55.68,55.84,55.61,55.8,50840.0,54.7577,54.9151,54.6889,54.8757,50840.0
2024-05-29 11:20:00,55.84,55.87,55.68,55.73,59195.0,54.9151,54.9446,54.7577,54.8069,59195.0
2024-05-29 11:30:00,55.74,55.9,55.74,55.89,36340.0,54.8167,54.9741,54.8167,54.9643,36340.0
2024-05-29 11:40:00,55.9,55.93,55.83,55.87,39330.0,54.9741,55.0036,54.9052,54.9446,39330.0
2024-05-29 11:50:00,55.87,55.96,55.87,55.92,21285.0,54.9446,55.0331,54.9446,54.9938,21285.0
2024-05-29 12:00:00,55.92,55.93,55.81,55.89,54465.0,54.9938,55.0036,54.8856,54.9643,54465.0
2024-05-29 12:10:00,55.89,56.08,55.89,56.05,28140.0,54.9643,55.1511,54.9643,55.1216,28140.0
2024-05-29 12:20:00,56.08,56.15,56.08,56.15,15965.0,55.1511,55.2199,55.1511,55.2199,15965.0
2024-05-29 12:30:00,56.17,56.21,56.13,56.13,18055.0,55.2396,55.279,55.2003,55.2003,18055.0
2024-05-29 12:40:00,56.12,56.18,56.11,56.16,23600.0,55.1904,55.2494,55.1806,55.2298,23600.0
2024-05-29 12:50:00,56.14,56.18,56.14,56.18,20180.0,55.2101,55.2494,55.2101,55.2494,20180.0
2024-05-29 13:00:00,56.19,56.19,55.97,56.12,108580.0,55.2593,55.2593,55.0429,55.1904,108580.0
2024-05-29 13:10:00,56.12,56.12,56.04,56.06,38755.0,55.1904,55.1904,55.1118,55.1314,38755.0
2024-05-29 13:20:00,56.07,56.14,56.06,56.14,22420.0,55.1413,55.2101,55.1314,55.2101,22420.0
2024-05-29 13:30:00,56.13,56.13,56.03,56.05,10225.0,55.2003,55.2003,55.1019,55.1216,10225.0
2024-05-29 13:40:00,56.02,56.05,56.01,56.02,6710.0,55.0921,55.1216,55.0823,55.0921,6710.0
2024-05-29 13:50:00,56.05,56.1,56.05,56.09,5545.0,55.1216,55.1708,55.1216,55.1609,5545.0
2024-05-29 14:00:00,56.09,56.1,56.04,56.06,18745.0,55.1609,55.1708,55.1118,55.1314,18745.0
2024-05-29 14:10:00,56.06,56.06,56.02,56.03,15335.0,55.1314,55.1314,55.0921,55.1019,15335.0
2024-05-29 14:20:00,56.03,56.05,56.0,56.0,12315.0,55.1019,55.1216,55.0724,55.0724,12315.0
2024-05-29 14:30:00,56.01,56.01,55.93,55.99,20910.0,55.0823,55.0823,55.0036,55.0626,20910.0
2024-05-29 14:40:00,55.99,56.08,55.99,56.01,35495.0,55.0626,55.1511,55.0626,55.0823,35495.0
2024-05-29 14:50:00,56.02,56.07,56.02,56.04,16310.0,55.0921,55.1413,55.0921,55.1118,16310.0
2024-05-29 15:00:00,56.07,56.1,56.03,56.03,18000.0,55.1413,55.1708,55.1019,55.1019,18000.0
2024-05-29 15:10:00,56.05,56.14,56.02,56.14,68120.0,55.1216,55.2101,55.0921,55.2101,68120.0
2024-05-29 15:20:00,56.15,56.22,56.13,56.18,29040.0,55.2199,55.2888,55.2003,55.2494,29040.0
2024-05-29 15:30:00,56.17,56.18,56.13,56.15,42280.0,55.2396,55.2494,55.2003,55.2199,42280.0
2024-05-29 15:40:00,56.14,56.18,56.12,56.12,37085.0,55.2101,55.2494,55.1904,55.1904,37085.0
2024-05-29 15:50:00,56.11,56.23,56.09,56.22,209195.0,55.1806,55.2986,55.1609,55.2888,209195.0
2024-05-30 09:30:00,56.5,56.8,56.35,56.35,58195.0,55.5641,55.8592,55.4166,55.4166,58195.0
2024-05-30 09:40:00,56.45,56.52,56.41,56.41,13990.0,55.515,55.5838,55.4756,55.4756,13990.0
2024-05-30 09:50:00,56.42,56.67,56.42,56.64,44640.0,55.4855,55.7313,55.4855,55.7018,44640.0
2024-05-30 10:00:00,56.6,56.62,56.48,56.49,61460.0,55.6625,55.6822,55.5445,55.5543,61460.0
2024-05-30 10:10:00,56.46,56.51,56.29,56.33,41210.0,55.5248,55.574,55.3576,55.397,41210.0
2024-05-30 10:20:00,56.29,56.5,56.27,56.45,43395.0,55.3576,55.5641,55.338,55.515,43395.0
2024-05-30 10:30:00,56.47,56.59,56.47,56.56,54845.0,55.5346,55.6527,55.5346,55.6232,54845.0
2024-05-30 10:40:00,56.56,56.57,56.38,56.39,24380.0,55.6232,55.633,55.4461,55.456,24380.0
2024-05-30 10:50:00,56.39,56.4,56.2,56.33,58265.0,55.456,55.4658,55.2691,55.397,58265.0
2024-05-30 11:00:00,56.31,56.46,56.31,56.46,41190.0,55.3773,55.5248,55.3773,55.5248,41190.0
2024-05-30 11:10:00,56.5,56.56,56.47,56.56,23755.0,55.5641,55.6232,55.5346,55.6232,23755.0
2024-05-30 11:20:00,56.58,56.67,56.49,56.49,38060.0,55.6428,55.7313,55.5543,55.5543,38060.0
2024-05-30 11:30:00,56.48,56.55,56.39,56.39,21815.0,55.5445,55.6133,55.456,55.456,21815.0
2024-05-30 11:40:00,56.4,56.49,56.4,56.46,29935.0,55.4658,55.5543,55.4658,55.5248,29935.0
2024-05-30 11:50:00,56.49,56.49,56.38,56.38,24500.0,55.5543,55.5543,55.4461,55.4461,24500.0
2024-05-30 12:00:00,56.37,56.51,56.37,56.51,18155.0,55.4363,55.574,55.4363,55.574,18155.0
2024-05-30 12:10:00,56.49,56.51,56.44,56.47,18965.0,55.5543,55.574,55.5051,55.5346,18965.0
2024-05-30 12:20:00,56.45,56.47,56.39,56.4,40995.0,55.515,55.5346,55.456,55.4658,40995.0
2024-05-30 12:30:00,56.43,56.53,56.41,56.5,17110.0,55.4953,55.5937,55.4756,55.5641,17110.0
2024-05-30 12:40:00,56.54,56.57,56.52,56.53,9630.0,55.6035,55.633,55.5838,55.5937,9630.0
2024-05-30 12:50:00,56.57,56.6,56.54,56.6,16920.0,55.633,55.6625,55.6035,55.6625,16920.0
2024-05-30 13:00:00,56.6,56.64,56.53,56.64,19510.0,55.6625,55.7018,55.5937,55.7018,19510.0
2024-05-30 13:10:00,56.62,56.66,56.56,56.56,15505.0,55.6822,55.7215,55.6232,55.6232,15505.0
2024-05-30 13:20:00,56.56,56.59,56.48,56.49,16180.0,55.6232,55.6527,55.5445,55.5543,16180.0
2024-05-30 13:30:00,56.5,56.55,56.47,56.49,11000.0,55.5641,55.6133,55.5346,55.5543,11000.0
2024-05-30 13:40:00,56.51,56.52,56.46,56.48,21590.0,55.574,55.5838,55.5248,55.5445,21590.0
2024-05-30 13:50:00,56.42,56.49,56.42,56.47,9635.0,55.4855,55.5543,55.4855,55.5346,9635.0
2024-05-30 14:00:00,56.47,56.5,56.32,56.34,20805.0,55.5346,55.5641,55.3871,55.4068,20805.0
2024-05-30 14:10:00,56.34,56.38,56.3,56.34,27420.0,55.4068,55.4461,55.3675,55.4068,27420.0
2024-05-30 14:20:00,56.33,56.35,56.19,56.26,36310.0,55.397,55.4166,55.2593,55.3281,36310.0
2024-05-30 14:30:00,56.26,56.37,56.17,56.2,52520.0,55.3281,55.4363,55.2396,55.2691,52520.0
2024-05-30 14:40:00,56.22,56.27,56.2,56.23,35795.0,55.2888,55.338,55.2691,55.2986,35795.0
2024-05-30 14:50:00,56.23,56.26,56.23,56.24,15240.0,55.2986,55.3281,55.2986,55.3085,15240.0
2024-05-30 15:00:00,56.25,56.36,56.25,56.32,37050.0,55.3183,55.4265,55.3183,55.3871,37050.0
2024-05-30 15:10:00,56.31,56.31,56.21,56.21,23675.0,55.3773,55.3773,55.279,55.279,23675.0
2024-05-30 15:20:00,56.23,56.24,56.14,56.22,36940.0,55.2986,55.3085,55.2101,55.2888,36940.0
2024-05-30 15:30:00,56.23,56.24,56.17,56.21,36805.0,55.2986,55.3085,55.2396,55.279,36805.0
2024-05-30 15:40:00,56.21,56.23,56.17,56.2,41930.0,55.279,55.2986,55.2396,55.2691,41930.0
2024-05-30 15:50:00,56.19,56.27,56.1,56.11,260900.0,55.2593,55.338,55.1708,55.1806,260900.0
2024-05-31 09:30:00,56.32,56.63,56.2,56.45,66585.0,55.3871,55.692,55.2691,55.515,66585.0
2024-05-31 09:40:00,56.45,56.45,56.15,56.22,26810.0,55.515,55.515,55.2199,55.2888,26810.0
2024-05-31 09:50:00,56.28,56.38,56.15,56.17,25880.0,55.3478,55.4461,55.2199,55.2396,25880.0
2024-05-31 10:00:00,56.14,56.15,55.94,56.0,40875.0,55.2101,55.2199,55.0134,55.0724,40875.0
2024-05-31 10:10:00,55.97,55.98,55.77,55.98,44190.0,55.0429,55.0528,54.8462,55.0528,44190.0
2024-05-31 10:20:00,55.92,56.12,55.92,56.09,26980.0,54.9938,55.1904,54.9938,55.1609,26980.0
2024-05-31 10:30:00,56.07,56.11,56.0,56.09,12665.0,55.1413,55.1806,55.0724,55.1609,12665.0
2024-05-31 10:40:00,56.05,56.09,55.94,55.94,13430.0,55.1216,55.1609,55.0134,55.0134,13430.0
2024-05-31 10:50:00,55.9,56.1,55.89,56.1,20445.0,54.9741,55.1708,54.9643,55.1708,20445.0
2024-05-31 11:00:00,56.09,56.21,56.05,56.21,23660.0,55.1609,55.279,55.1216,55.279,23660.0
2024-05-31 11:10:00,56.23,56.34,56.19,56.23,297510.0,55.2986,55.4068,55.2593,55.2986,297510.0
2024-05-31 11:20:00,56.22,56.29,56.2,56.27,12120.0,55.2888,55.3576,55.2691,55.338,12120.0
2024-05-31 11:30:00,56.25,56.25,55.95,55.95,34915.0,55.3183,55.3183,55.0233,55.0233,34915.0
2024-05-31 11:40:00,55.96,56.12,55.94,56.12,32820.0,55.0331,55.1904,55.0134,55.1904,32820.0
2024-05-31 11:50:00,56.15,56.15,56.06,56.09,8700.0,55.2199,55.2199,55.1314,55.1609,8700.0
2024-05-31 12:00:00,56.06,56.09,56.01,56.04,18180.0,55.1314,55.1609,55.0823,55.1118,18180.0
2024-05-31 12:10:00,56.04,56.05,56.01,56.03,17480.0,55.1118,55.1216,55.0823,55.1019,17480.0
2024-05-31 12:20:00,56.03,56.15,55.99,56.13,31255.0,55.1019,55.2199,55.0626,55.2003,31255.0
2024-05-31 12:30:00,56.15,56.26,56.08,56.09,64965.0,55.2199,55.3281,55.1511,55.1609,64965.0
2024-05-31 12:40:00,56.12,56.24,56.12,56.24,9000.0,55.1904,55.3085,55.1904,55.3085,9000.0
2024-05-31 12:50:00,56.21,56.25,56.17,56.24,17515.0,55.279,55.3183,55.2396,55.3085,17515.0
2024-05-31 13:00:00,56.25,56.33,56.24,56.32,11350.0,55.3183,55.397,55.3085,55.3871,11350.0
2024-05-31 13:10:00,56.37,56.37,56.32,56.33,9425.0,55.4363,55.4363,55.3871,55.397,9425.0
2024-05-31 13:20:00,56.3,56.48,56.29,56.48,56610.0,55.3675,55.5445,55.3576,55.5445,56610.0
2024-05-31 13:30:00,56.47,56.47,56.39,56.39,17520.0,55.5346,55.5346,55.456,55.456,17520.0
2024-05-31 13:40:00,56.39,56.43,56.34,56.42,26130.0,55.456,55.4953,55.4068,55.4855,26130.0
2024-05-31 13:50:00,56.45,56.45,56.34,56.37,11160.0,55.515,55.515,55.4068,55.4363,11160.0
2024-05-31 14:00:00,56.39,56.47,56.38,56.47,12625.0,55.456,55.5346,55.4461,55.5346,12625.0
2024-05-31 14:10:00,56.45,56.53,56.45,56.51,22610.0,55.515,55.5937,55.515,55.574,22610.0
2024-05-31 14:20:00,56.49,56.49,56.35,56.39,17740.0,55.5543,55.5543,55.4166,55.456,17740.0
2024-05-31 14:30:00,56.4,56.4,56.3,56.38,44560.0,55.4658,55.4658,55.3675,55.4461,44560.0
2024-05-31 14:40:00,56.36,56.53,56.36,56.45,29765.0,55.4265,55.5937,55.4265,55.515,29765.0
2024-05-31 14:50:00,56.44,56.56,56.44,56.54,22190.0,55.5051,55.6232,55.5051,55.6035,22190.0
2024-05-31 15:00:00,56.54,56.56,56.44,56.52,27460.0,55.6035,55.6232,55.5051,55.5838,27460.0
2024-05-31 15:10:00,56.53,56.53,56.42,56.43,47760.0,55.5937,55.5937,55.4855,55.4953,47760.0
2024-05-31 15:20:00,56.43,56.53,56.42,56.5,29990.0,55.4953,55.5937,55.4855,55.5641,29990.0
2024-05-31 15:30:00,56.49,56.56,56.47,56.55,30475.0,55.5543,55.6232,55.5346,55.6133,30475.0
2024-05-31 15:40:00,56.56,56.73,56.55,56.73,61325.0,55.6232,55.7903,55.6133,55.7903,61325.0
2024-05-31 15:50:00,56.75,57.1,56.72,57.08,401690.0,55.81,56.1542,55.7805,56.1345,401690.0
2024-06-03 09:30:00,56.08,56.26,55.21,55.21,501005.0,55.1511,55.3281,54.2955,54.2955,501005.0
2024-06-03 09:40:00,55.21,55.25,54.52,54.7,312500.0,54.2955,54.3349,53.6169,53.794,312500.0
2024-06-03 09:50:00,54.73,55.21,54.48,54.9,333555.0,53.8235,54.2955,53.5776,53.9906,333555.0
2024-06-03 10:00:00,54.96,54.96,54.5,54.5,168215.0,54.0497,54.0497,53.5973,53.5973,168215.0
2024-06-03 10:10:00,54.49,54.55,54.25,54.37,91575.0,53.5874,53.6464,53.3514,53.4694,91575.0
2024-06-03 10:20:00,54.33,54.52,54.27,54.46,88500.0,53.4301,53.6169,53.3711,53.5579,88500.0
2024-06-03 10:30:00,54.4,54.4,54.0,54.02,135100.0,53.4989,53.4989,53.1056,53.1252,135100.0
2024-06-03 10:40:00,54.0,54.18,53.53,53.59,181515.0,53.1056,53.2826,52.6433,52.7023,181515.0
2024-06-03 10:50:00,53.54,53.82,53.54,53.7,171205.0,52.6532,52.9285,52.6532,52.8105,171205.0
2024-06-03 11:00:00,53.7,53.74,53.53,53.66,75415.0,52.8105,52.8499,52.6433,52.7712,75415.0
2024-06-03 11:10:00,53.71,53.74,53.56,53.61,106935.0,52.8204,52.8499,52.6728,52.722,106935.0
2024-06-03 11:20:00,53.61,53.61,53.35,53.54,99235.0,52.722,52.722,52.4663,52.6532,99235.0
2024-06-03 11:30:00,53.57,53.57,53.3,53.33,65990.0,52.6827,52.6827,52.4172,52.4467,65990.0
2024-06-03 11:40:00,53.3,53.36,53.23,53.24,55220.0,52.4172,52.4762,52.3483,52.3581,55220.0
2024-06-03 11:50:00,53.24,53.24,52.97,53.14,195305.0,52.3581,52.3581,52.0926,52.2598,195305.0
2024-06-03 12:00:00,53.19,53.23,53.03,53.03,68760.0,52.309,52.3483,52.1516,52.1516,68760.0
2024-06-03 12:10:00,53.05,53.07,52.87,52.93,126445.0,52.1713,52.191,51.9943,52.0533,126445.0
2024-06-03 12:20:00,52.93,53.23,52.93,53.2,70005.0,52.0533,52.3483,52.0533,52.3188,70005.0
2024-06-03 12:30:00,53.18,53.32,53.03,53.03,37810.0,52.2991,52.4368,52.1516,52.1516,37810.0
2024-06-03 12:40:00,52.99,53.02,52.88,52.98,38305.0,52.1123,52.1418,52.0041,52.1025,38305.0
2024-06-03 12:50:00,52.97,52.99,52.86,52.86,90350.0,52.0926,52.1123,51.9844,51.9844,90350.0
2024-06-03 13:00:00,52.84,52.92,52.82,52.88,65285.0,51.9648,52.0434,51.9451,52.0041,65285.0
2024-06-03 13:10:00,52.9,52.9,52.7,52.78,172355.0,52.0238,52.0238,51.8271,51.9058,172355.0
2024-06-03 13:20:00,52.8,52.93,52.73,52.79,140325.0,51.9254,52.0533,51.8566,51.9156,140325.0
2024-06-03 13:30:00,52.8,52.95,52.57,52.69,122655.0,51.9254,52.0729,51.6992,51.8173,122655.0
2024-06-03 13:40:00,52.68,52.8,52.66,52.76,63310.0,51.8074,51.9254,51.7878,51.8861,63310.0
2024-06-03 13:50:00,52.76,52.8,52.67,52.72,46495.0,51.8861,51.9254,51.7976,51.8468,46495.0
2024-06-03 14:00:00,52.72,52.78,52.53,52.56,71255.0,51.8468,51.9058,51.6599,51.6894,71255.0
2024-06-03 14:10:00,52.6,52.8,52.6,52.78,120275.0,51.7287,51.9254,51.7287,51.9058,120275.0
2024-06-03 14:20:00,52.75,52.84,52.63,52.65,151915.0,51.8763,51.9648,51.7582,51.7779,151915.0
2024-06-03 14:30:00,52.64,52.91,52.64,52.8,95970.0,51.7681,52.0336,51.7681,51.9254,95970.0
2024-06-03 14:40:00,52.83,53.17,52.83,52.98,142645.0,51.9549,52.2893,51.9549,52.1025,142645.0
2024-06-03 14:50:00,52.98,53.06,52.73,53.03,167065.0,52.1025,52.1811,51.8566,52.1516,167065.0
2024-06-03 15:00:00,53.05,53.35,53.04,53.35,129070.0,52.1713,52.4663,52.1615,52.4663,129070.0
2024-06-03 15:10:00,53.35,53.41,53.27,53.36,135235.0,52.4663,52.5253,52.3876,52.4762,135235.0
2024-06-03 15:20:00,53.33,53.5,53.3,53.31,187670.0,52.4467,52.6138,52.4172,52.427,187670.0
2024-06-03 15:30:00,53.26,53.33,53.13,53.27,144185.0,52.3778,52.4467,52.25,52.3876,144185.0
2024-06-03 15:40:00,53.26,53.51,53.24,53.5,170710.0,52.3778,52.6237,52.3581,52.6138,170710.0
2024-06-03 15:50:00,53.5,53.54,53.4,53.53,616795.0,52.6138,52.6532,52.5155,52.6433,616795.0
2024-06-04 09:30:00,53.09,54.28,53.07,54.27,99205.0,52.2106,53.3809,52.191,53.3711,99205.0
2024-06-04 09:40:00,54.2,54.64,54.2,54.48,118380.0,53.3022,53.735,53.3022,53.5776,118380.0
2024-06-04 09:50:00,54.41,54.46,53.99,54.15,62555.0,53.5088,53.5579,53.0957,53.2531,62555.0
2024-06-04 10:00:00,54.31,54.56,54.18,54.52,87265.0,53.4104,53.6563,53.2826,53.6169,87265.0
2024-06-04 10:10:00,54.52,54.7,54.2,54.32,106580.0,53.6169,53.794,53.3022,53.4203,106580.0
2024-06-04 10:20:00,54.32,54.37,53.97,54.32,111275.0,53.4203,53.4694,53.0761,53.4203,111275.0
2024-06-04 10:30:00,54.26,54.33,54.06,54.06,75825.0,53.3613,53.4301,53.1646,53.1646,75825.0
2024-06-04 10:40:00,54.05,54.15,53.88,53.9,55930.0,53.1547,53.2531,52.9875,53.0072,55930.0
2024-06-04 10:50:00,53.94,54.13,53.92,53.93,51560.0,53.0466,53.2334,53.0269,53.0367,51560.0
2024-06-04 11:00:00,53.89,54.13,53.88,54.02,55020.0,52.9974,53.2334,52.9875,53.1252,55020.0
2024-06-04 11:10:00,54.09,54.17,54.07,54.16,29780.0,53.1941,53.2727,53.1744,53.2629,29780.0
2024-06-04 11:20:00,54.13,54.14,54.06,54.11,33025.0,53.2334,53.2432,53.1646,53.2137,33025.0
2024-06-04 11:30:00,54.08,54.15,54.04,54.11,29930.0,53.1842,53.2531,53.1449,53.2137,29930.0
2024-06-04 11:40:00,54.11,54.14,53.93,54.03,52505.0,53.2137,53.2432,53.0367,53.1351,52505.0
2024-06-04 11:50:00,54.04,54.11,54.01,54.11,20040.0,53.1449,53.2137,53.1154,53.2137,20040.0
2024-06-04 12:00:00,54.1,54.1,54.0,54.01,27505.0,53.2039,53.2039,53.1056,53.1154,27505.0
2024-06-04 12:10:00,54.0,54.05,53.92,54.0,32585.0,53.1056,53.1547,53.0269,53.1056,32585.0
2024-06-04 12:20:00,54.0,54.09,53.95,54.09,19180.0,53.1056,53.1941,53.0564,53.1941,19180.0
2024-06-04 12:30:00,54.09,54.12,54.04,54.04,32615.0,53.1941,53.2236,53.1449,53.1449,32615.0
2024-06-04 12:40:00,54.04,54.1,54.02,54.04,24210.0,53.1449,53.2039,53.1252,53.1449,24210.0
2024-06-04 12:50:00,54.02,54.07,53.97,54.06,24540.0,53.1252,53.1744,53.0761,53.1646,24540.0
2024-06-04 13:00:00,54.07,54.12,54.04,54.11,25410.0,53.1744,53.2236,53.1449,53.2137,25410.0
2024-06-04 13:10:00,54.1,54.16,54.1,54.13,7495.0,53.2039,53.2629,53.2039,53.2334,7495.0
2024-06-04 13:20:00,54.15,54.16,54.09,54.13,34825.0,53.2531,53.2629,53.1941,53.2334,34825.0
2024-06-04 13:30:00,54.14,54.26,54.11,54.2,48270.0,53.2432,53.3613,53.2137,53.3022,48270.0
2024-06-04 13:40:00,54.19,54.27,54.16,54.25,13930.0,53.2924,53.3711,53.2629,53.3514,13930.0
2024-06-04 13:50:00,54.31,54.31,54.12,54.15,65850.0,53.4104,53.4104,53.2236,53.2531,65850.0
2024-06-04 14:00:00,54.14,54.17,54.04,54.16,112815.0,53.2432,53.2727,53.1449,53.2629,112815.0
2024-06-04 14:10:00,54.2,54.24,54.13,54.24,17280.0,53.3022,53.3416,53.2334,53.3416,17280.0
2024-06-04 14:20:00,54.26,54.4,54.26,54.32,24715.0,53.3613,53.4989,53.3613,53.4203,24715.0
2024-06-04 14:30:00,54.28,54.3,54.23,54.3,50685.0,53.3809,53.4006,53.3317,53.4006,50685.0
2024-06-04 14:40:00,54.29,54.4,54.28,54.33,30490.0,53.3908,53.4989,53.3809,53.4301,30490.0
2024-06-04 14:50:00,54.33,54.35,54.29,54.29,19155.0,53.4301,53.4498,53.3908,53.3908,19155.0
2024-06-04 15:00:00,54.33,54.33,54.02,54.05,61905.0,53.4301,53.4301,53.1252,53.1547,61905.0
2024-06-04 15:10:00,54.05,54.08,53.88,53.88,47060.0,53.1547,53.1842,52.9875,52.9875,47060.0
2024-06-04 15:20:00,53.88,53.88,53.64,53.77,211780.0,52.9875,52.9875,52.7515,52.8794,211780.0
2024-06-04 15:30:00,53.73,53.77,53.61,53.62,61170.0,52.84,52.8794,52.722,52.7319,61170.0
2024-06-04 15:40:00,53.65,53.83,53.62,53.68,78090.0,52.7614,52.9384,52.7319,52.7909,78090.0
2024-06-04 15:50:00,53.7,54.01,53.69,53.96,491925.0,52.8105,53.1154,52.8007,53.0662,491925.0
2024-06-05 09:30:00,53.91,54.08,53.78,53.78,57180.0,53.017,53.1842,52.8892,52.8892,57180.0
2024-06-05 09:40:00,53.87,53.87,53.69,53.71,74045.0,52.9777,52.9777,52.8007,52.8204,74045.0
2024-06-05 09:50:00,53.73,53.75,53.63,53.64,26780.0,52.84,52.8597,52.7417,52.7515,26780.0
2024-06-05 10:00:00,53.6,54.07,53.52,53.91,88515.0,52.7122,53.1744,52.6335,53.017,88515.0
2024-06-05 10:10:00,53.9,53.99,53.86,53.91,22575.0,53.0072,53.0957,52.9679,53.017,22575.0
2024-06-05 10:20:00,53.87,53.97,53.87,53.97,7845.0,52.9777,53.0761,52.9777,53.0761,7845.0
2024-06-05 10:30:00,54.02,54.02,53.88,53.94,16315.0,53.1252,53.1252,52.9875,53.0466,16315.0
2024-06-05 10:40:00,53.92,53.92,53.82,53.83,7655.0,53.0269,53.0269,52.9285,52.9384,7655.0
2024-06-05 10:50:00,53.84,53.94,53.84,53.91,13500.0,52.9482,53.0466,52.9482,53.017,13500.0
2024-06-05 11:00:00,53.95,54.06,53.86,53.87,40175.0,53.0564,53.1646,52.9679,52.9777,40175.0
2024-06-05 11:10:00,53.87,53.91,53.78,53.85,73970.0,52.9777,53.017,52.8892,52.958,73970.0
2024-06-05 11:20:00,53.85,53.85,53.74,53.82,46770.0,52.958,52.958,52.8499,52.9285,46770.0
2024-06-05 11:30:00,53.83,53.91,53.81,53.83,46495.0,52.9384,53.017,52.9187,52.9384,46495.0
2024-06-05 11:40:00,53.82,53.88,53.8,53.83,49100.0,52.9285,52.9875,52.9089,52.9384,49100.0
2024-06-05 11:50:00,53.83,53.83,53.77,53.8,30085.0,52.9384,52.9384,52.8794,52.9089,30085.0
2024-06-05 12:00:00,53.81,53.87,53.78,53.8,48805.0,52.9187,52.9777,52.8892,52.9089,48805.0
2024-06-05 12:10:00,53.79,53.84,53.77,53.77,36005.0,52.899,52.9482,52.8794,52.8794,36005.0
2024-06-05 12:20:00,53.77,53.88,53.73,53.84,54325.0,52.8794,52.9875,52.84,52.9482,54325.0
2024-06-05 12:30:00,53.84,53.97,53.83,53.95,55160.0,52.9482,53.0761,52.9384,53.0564,55160.0
2024-06-05 12:40:00,53.95,53.95,53.81,53.84,39105.0,53.0564,53.0564,52.9187,52.9482,39105.0
2024-06-05 12:50:00,53.84,53.92,53.75,53.79,63475.0,52.9482,53.0269,52.8597,52.899,63475.0
2024-06-05 13:00:00,53.8,53.83,53.76,53.83,33115.0,52.9089,52.9384,52.8695,52.9384,33115.0
2024-06-05 13:10:00,53.81,53.87,53.75,53.77,46695.0,52.9187,52.9777,52.8597,52.8794,46695.0
2024-06-05 13:20:00,53.76,53.76,53.64,53.68,41640.0,52.8695,52.8695,52.7515,52.7909,41640.0
2024-06-05 13:30:00,53.68,53.76,53.68,53.76,42400.0,52.7909,52.8695,52.7909,52.8695,42400.0
2024-06-05 13:40:00,53.76,53.88,53.74,53.86,49930.0,52.8695,52.9875,52.8499,52.9679,49930.0
2024-06-05 13:50:00,53.89,54.07,53.87,54.0,74450.0,52.9974,53.1744,52.9777,53.1056,74450.0
2024-06-05 14:00:00,54.02,54.04,53.96,53.99,65420.0,53.1252,53.1449,53.0662,53.0957,65420.0
2024-06-05 14:10:00,54.0,54.01,53.91,53.94,63515.0,53.1056,53.1154,53.017,53.0466,63515.0
2024-06-05 14:20:00,53.94,53.97,53.87,53.91,58615.0,53.0466,53.0761,52.9777,53.017,58615.0
2024-06-05 14:30:00,53.93,53.96,53.86,53.86,70085.0,53.0367,53.0662,52.9679,52.9679,70085.0
2024-06-05 14:40:00,53.86,53.86,53.78,53.81,47945.0,52.9679,52.9679,52.8892,52.9187,47945.0
2024-06-05 14:50:00,53.81,53.95,53.8,53.94,63065.0,52.9187,53.0564,52.9089,53.0466,63065.0
2024-06-05 15:00:00,53.95,53.98,53.82,53.82,136675.0,53.0564,53.0859,52.9285,52.9285,136675.0
2024-06-05 15:10:00,53.81,53.82,53.72,53.73,74875.0,52.9187,52.9285,52.8302,52.84,74875.0
2024-06-05 15:20:00,53.72,53.73,53.63,53.63,135830.0,52.8302,52.84,52.7417,52.7417,135830.0
2024-06-05 15:30:00,53.61,53.76,53.61,53.74,124745.0,52.722,52.8695,52.722,52.8499,124745.0
2024-06-05 15:40:00,53.74,53.82,53.69,53.71,139815.0,52.8499,52.9285,52.8007,52.8204,139815.0
2024-06-05 15:50:00,53.7,54.11,53.66,54.09,503280.0,52.8105,53.2137,52.7712,53.1941,503280.0
2024-06-06 09:30:00,53.86,54.06,53.74,53.8,57980.0,52.9679,53.1646,52.8499,52.9089,57980.0
2024-06-06 09:40:00,53.81,53.92,53.73,53.78,10600.0,52.9187,53.0269,52.84,52.8892,10600.0
2024-06-06 09:50:00,53.8,53.8,53.64,53.64,28420.0,52.9089,52.9089,52.7515,52.7515,28420.0
2024-06-06 10:00:00,53.67,53.98,53.67,53.98,21165.0,52.781,53.0859,52.781,53.0859,21165.0
2024-06-06 10:10:00,53.98,54.01,53.88,54.01,19780.0,53.0859,53.1154,52.9875,53.1154,19780.0
2024-06-06 10:20:00,54.01,54.04,53.91,53.95,62280.0,53.1154,53.1449,53.017,53.0564,62280.0
2024-06-06 10:30:00,53.92,53.95,53.71,53.78,59815.0,53.0269,53.0564,52.8204,52.8892,59815.0
2024-06-06 10:40:00,53.75,53.98,53.75,53.85,19405.0,52.8597,53.0859,52.8597,52.958,19405.0
2024-06-06 10:50:00,53.85,53.99,53.8,53.94,28575.0,52.958,53.0957,52.9089,53.0466,28575.0
2024-06-06 11:00:00,53.95,54.06,53.95,54.0,11155.0,53.0564,53.1646,53.0564,53.1056,11155.0
2024-06-06 11:10:00,53.99,54.07,53.93,53.96,37165.0,53.0957,53.1744,53.0367,53.0662,37165.0
2024-06-06 11:20:00,53.92,53.93,53.79,53.81,15110.0,53.0269,53.0367,52.899,52.9187,15110.0
2024-06-06 11:30:00,53.79,53.86,53.78,53.78,30660.0,52.899,52.9679,52.8892,52.8892,30660.0
2024-06-06 11:40:00,53.78,53.83,53.75,53.77,19000.0,52.8892,52.9384,52.8597,52.8794,19000.0
2024-06-06 11:50:00,53.81,53.81,53.75,53.81,10175.0,52.9187,52.9187,52.8597,52.9187,10175.0
2024-06-06 12:00:00,53.8,53.9,53.8,53.9,21095.0,52.9089,53.0072,52.9089,53.0072,21095.0
2024-06-06 12:10:00,53.86,53.91,53.85,53.86,12245.0,52.9679,53.017,52.958,52.9679,12245.0
2024-06-06 12:20:00,53.84,53.89,53.8,53.89,25700.0,52.9482,52.9974,52.9089,52.9974,25700.0
2024-06-06 12:30:00,53.87,54.01,53.84,53.99,56825.0,52.9777,53.1154,52.9482,53.0957,56825.0
2024-06-06 12:40:00,54.01,54.06,54.0,54.0,11510.0,53.1154,53.1646,53.1056,53.1056,11510.0
2024-06-06 12:50:00,54.0,54.0,53.89,53.91,13105.0,53.1056,53.1056,52.9974,53.017,13105.0
2024-06-06 13:00:00,53.93,54.0,53.86,53.87,39595.0,53.0367,53.1056,52.9679,52.9777,39595.0
2024-06-06 13:10:00,53.87,54.04,53.84,53.98,76705.0,52.9777,53.1449,52.9482,53.0859,76705.0
2024-06-06 13:20:00,53.98,54.12,53.95,54.11,29980.0,53.0859,53.2236,53.0564,53.2137,29980.0
2024-06-06 13:30:00,54.09,54.13,54.04,54.04,144925.0,53.1941,53.2334,53.1449,53.1449,144925.0
2024-06-06 13:40:00,54.03,54.06,54.01,54.01,48765.0,53.1351,53.1646,53.1154,53.1154,48765.0
2024-06-06 13:50:00,54.04,54.11,54.0,54.06,43415.0,53.1449,53.2137,53.1056,53.1646,43415.0
2024-06-06 14:00:00,54.06,54.09,53.89,53.89,26415.0,53.1646,53.1941,52.9974,52.9974,26415.0
2024-06-06 14:10:00,53.87,53.95,53.87,53.95,25895.0,52.9777,53.0564,52.9777,53.0564,25895.0
2024-06-06 14:20:00,53.95,53.95,53.85,53.87,27850.0,53.0564,53.0564,52.958,52.9777,27850.0
2024-06-06 14:30:00,53.86,53.86,53.73,53.79,54665.0,52.9679,52.9679,52.84,52.899,54665.0
2024-06-06 14:40:00,53.8,53.81,53.74,53.79,56435.0,52.9089,52.9187,52.8499,52.899,56435.0
2024-06-06 14:50:00,53.79,53.92,53.75,53.9,26820.0,52.899,53.0269,52.8597,53.0072,26820.0
2024-06-06 15:00:00,53.9,53.94,53.88,53.93,19040.0,53.0072,53.0466,52.9875,53.0367,19040.0
2024-06-06 15:10:00,53.93,53.93,53.82,53.89,41070.0,53.0367,53.0367,52.9285,52.9974,41070.0
2024-06-06 15:20:00,53.88,53.96,53.84,53.84,59070.0,52.9875,53.0662,52.9482,52.9482,59070.0
2024-06-06 15:30:00,53.84,53.93,53.81,53.93,35280.0,52.9482,53.0367,52.9187,53.0367,35280.0
2024-06-06 15:40:00,53.92,53.93,53.84,53.84,52885.0,53.0269,53.0367,52.9482,52.9482,52885.0
2024-06-06 15:50:00,53.87,54.0,53.84,53.95,236820.0,52.9777,53.1056,52.9482,53.0564,236820.0
2024-06-07 09:30:00,53.83,54.15,53.71,54.15,44950.0,52.9384,53.2531,52.8204,53.2531,44950.0
2024-06-07 09:40:00,54.08,54.29,54.08,54.28,34390.0,53.1842,53.3908,53.1842,53.3809,34390.0
2024-06-07 09:50:00,54.23,54.31,54.14,54.28,60395.0,53.3317,53.4104,53.2432,53.3809,60395.0
2024-06-07 10:00:00,54.23,54.46,54.23,54.46,29155.0,53.3317,53.5579,53.3317,53.5579,29155.0
2024-06-07 10:10:00,54.43,54.5,54.29,54.3,76770.0,53.5284,53.5973,53.3908,53.4006,76770.0
2024-06-07 10:20:00,54.27,54.4,54.21,54.34,20705.0,53.3711,53.4989,53.3121,53.4399,20705.0
2024-06-07 10:30:00,54.34,54.51,54.2,54.51,47485.0,53.4399,53.6071,53.3022,53.6071,47485.0
2024-06-07 10:40:00,54.48,54.54,54.44,54.47,39360.0,53.5776,53.6366,53.5383,53.5678,39360.0
2024-06-07 10:50:00,54.45,54.48,54.32,54.35,31050.0,53.5481,53.5776,53.4203,53.4498,31050.0
2024-06-07 11:00:00,54.38,54.38,54.21,54.21,20800.0,53.4793,53.4793,53.3121,53.3121,20800.0
2024-06-07 11:10:00,54.2,54.39,54.2,54.33,27290.0,53.3022,53.4891,53.3022,53.4301,27290.0
2024-06-07 11:20:00,54.33,54.4,54.24,54.24,46955.0,53.4301,53.4989,53.3416,53.3416,46955.0
2024-06-07 11:30:00,54.24,54.3,54.2,54.2,9175.0,53.3416,53.4006,53.3022,53.3022,9175.0
2024-06-07 11:40:00,54.21,54.23,54.16,54.22,9500.0,53.3121,53.3317,53.2629,53.3219,9500.0
2024-06-07 11:50:00,54.21,54.21,54.11,54.14,34825.0,53.3121,53.3121,53.2137,53.2432,34825.0
2024-06-07 12:00:00,54.16,54.24,54.15,54.2,25670.0,53.2629,53.3416,53.2531,53.3022,25670.0
2024-06-07 12:10:00,54.24,54.45,54.22,54.44,51330.0,53.3416,53.5481,53.3219,53.5383,51330.0
2024-06-07 12:20:00,54.42,54.42,54.16,54.18,50885.0,53.5186,53.5186,53.2629,53.2826,50885.0
2024-06-07 12:30:00,54.17,54.24,54.17,54.22,12620.0,53.2727,53.3416,53.2727,53.3219,12620.0
2024-06-07 12:40:00,54.25,54.4,54.21,54.38,34085.0,53.3514,53.4989,53.3121,53.4793,34085.0
2024-06-07 12:50:00,54.37,54.41,54.36,54.41,14435.0,53.4694,53.5088,53.4596,53.5088,14435.0
2024-06-07 13:00:00,54.41,54.44,54.35,54.42,19520.0,53.5088,53.5383,53.4498,53.5186,19520.0
2024-06-07 13:10:00,54.39,54.43,54.35,54.42,12765.0,53.4891,53.5284,53.4498,53.5186,12765.0
2024-06-07 13:20:00,54.39,54.43,54.35,54.38,35325.0,53.4891,53.5284,53.4498,53.4793,35325.0
2024-06-07 13:30:00,54.4,54.56,54.39,54.47,44050.0,53.4989,53.6563,53.4891,53.5678,44050.0
2024-06-07 13:40:00,54.47,54.47,54.38,54.45,41110.0,53.5678,53.5678,53.4793,53.5481,41110.0
2024-06-07 13:50:00,54.48,54.49,54.42,54.47,15525.0,53.5776,53.5874,53.5186,53.5678,15525.0
2024-06-07 14:00:00,54.42,54.43,54.29,54.33,45175.0,53.5186,53.5284,53.3908,53.4301,45175.0
2024-06-07 14:10:00,54.34,54.35,54.22,54.27,62255.0,53.4399,53.4498,53.3219,53.3711,62255.0
2024-06-07 14:20:00,54.3,54.37,54.26,54.32,34435.0,53.4006,53.4694,53.3613,53.4203,34435.0
2024-06-07 14:30:00,54.33,54.42,54.31,54.41,20910.0,53.4301,53.5186,53.4104,53.5088,20910.0
2024-06-07 14:40:00,54.4,54.43,54.35,54.36,10995.0,53.4989,53.5284,53.4498,53.4596,10995.0
2024-06-07 14:50:00,54.36,54.45,54.34,54.39,31270.0,53.4596,53.5481,53.4399,53.4891,31270.0
2024-06-07 15:00:00,54.39,54.39,54.25,54.31,140585.0,53.4891,53.4891,53.3514,53.4104,140585.0
2024-06-07 15:10:00,54.31,54.34,54.15,54.16,51175.0,53.4104,53.4399,53.2531,53.2629,51175.0
2024-06-07 15:20:00,54.15,54.21,54.11,54.21,33855.0,53.2531,53.3121,53.2137,53.3121,33855.0
2024-06-07 15:30:00,54.22,54.28,54.1,54.11,40310.0,53.3219,53.3809,53.2039,53.2137,40310.0
2024-06-07 15:40:00,54.1,54.12,54.06,54.09,37925.0,53.2039,53.2236,53.1646,53.1941,37925.0
2024-06-07 15:50:00,54.1,54.28,54.1,54.2,416615.0,53.2039,53.3809,53.2039,53.3022,416615.0
2024-06-10 09:30:00,54.18,54.18,53.87,53.95,89460.0,53.2826,53.2826,52.9777,53.0564,89460.0
2024-06-10 09:40:00,54.01,54.22,54.01,54.19,37360.0,53.1154,53.3219,53.1154,53.2924,37360.0
2024-06-10 09:50:00,54.19,54.36,54.09,54.15,63040.0,53.2924,53.4596,53.1941,53.2531,63040.0
2024-06-10 10:00:00,54.16,54.37,54.14,54.35,57015.0,53.2629,53.4694,53.2432,53.4498,57015.0
2024-06-10 10:10:00,54.37,54.61,54.32,54.53,76315.0,53.4694,53.7055,53.4203,53.6268,76315.0
2024-06-10 10:20:00,54.55,54.57,54.47,54.51,31430.0,53.6464,53.6661,53.5678,53.6071,31430.0
2024-06-10 10:30:00,54.51,54.66,54.32,54.39,30590.0,53.6071,53.7546,53.4203,53.4891,30590.0
2024-06-10 10:40:00,54.38,54.38,54.32,54.36,11705.0,53.4793,53.4793,53.4203,53.4596,11705.0
2024-06-10 10:50:00,54.36,54.41,54.28,54.34,50250.0,53.4596,53.5088,53.3809,53.4399,50250.0
2024-06-10 11:00:00,54.32,54.37,54.26,54.37,37565.0,53.4203,53.4694,53.3613,53.4694,37565.0
2024-06-10 11:10:00,54.36,54.38,54.29,54.31,14000.0,53.4596,53.4793,53.3908,53.4104,14000.0
2024-06-10 11:20:00,54.33,54.47,54.31,54.43,61220.0,53.4301,53.5678,53.4104,53.5284,61220.0
2024-06-10 11:30:00,54.45,54.46,54.38,54.4,38265.0,53.5481,53.5579,53.4793,53.4989,38265.0
2024-06-10 11:40:00,54.43,54.49,54.43,54.47,28380.0,53.5284,53.5874,53.5284,53.5678,28380.0
2024-06-10 11:50:00,54.47,54.59,54.44,54.51,28955.0,53.5678,53.6858,53.5383,53.6071,28955.0
2024-06-10 12:00:00,54.5,54.5,54.45,54.47,14405.0,53.5973,53.5973,53.5481,53.5678,14405.0
2024-06-10 12:10:00,54.46,54.54,54.46,54.48,22955.0,53.5579,53.6366,53.5579,53.5776,22955.0
2024-06-10 12:20:00,54.49,54.6,54.49,54.6,24445.0,53.5874,53.6956,53.5874,53.6956,24445.0
2024-06-10 12:30:00,54.6,54.6,54.56,54.56,11150.0,53.6956,53.6956,53.6563,53.6563,11150.0
2024-06-10 12:40:00,54.58,54.59,54.49,54.51,16275.0,53.6759,53.6858,53.5874,53.6071,16275.0
2024-06-10 12:50:00,54.55,54.58,54.53,54.54,14170.0,53.6464,53.6759,53.6268,53.6366,14170.0
2024-06-10 13:00:00,54.54,54.57,54.52,54.53,8600.0,53.6366,53.6661,53.6169,53.6268,8600.0
2024-06-10 13:10:00,54.55,54.58,54.53,54.55,16500.0,53.6464,53.6759,53.6268,53.6464,16500.0
2024-06-10 13:20:00,54.57,54.63,54.56,54.6,22835.0,53.6661,53.7251,53.6563,53.6956,22835.0
2024-06-10 13:30:00,54.57,54.69,54.56,54.67,28060.0,53.6661,53.7841,53.6563,53.7645,28060.0
2024-06-10 13:40:00,54.68,54.73,54.66,54.68,12505.0,53.7743,53.8235,53.7546,53.7743,12505.0
2024-06-10 13:50:00,54.68,54.68,54.63,54.66,11720.0,53.7743,53.7743,53.7251,53.7546,11720.0
2024-06-10 14:00:00,54.66,54.66,54.55,54.57,55140.0,53.7546,53.7546,53.6464,53.6661,55140.0
2024-06-10 14:10:00,54.57,54.77,54.56,54.77,21925.0,53.6661,53.8628,53.6563,53.8628,21925.0
2024-06-10 14:20:00,54.77,54.77,54.63,54.67,17665.0,53.8628,53.8628,53.7251,53.7645,17665.0
2024-06-10 14:30:00,54.67,54.75,54.67,54.72,24480.0,53.7645,53.8431,53.7645,53.8136,24480.0
2024-06-10 14:40:00,54.72,54.75,54.69,54.73,26345.0,53.8136,53.8431,53.7841,53.8235,26345.0
2024-06-10 14:50:00,54.71,54.71,54.62,54.68,28655.0,53.8038,53.8038,53.7153,53.7743,28655.0
2024-06-10 15:00:00,54.67,54.74,54.65,54.72,34160.0,53.7645,53.8333,53.7448,53.8136,34160.0
2024-06-10 15:10:00,54.74,54.74,54.68,54.72,34905.0,53.8333,53.8333,53.7743,53.8136,34905.0
2024-06-10 15:20:00,54.72,54.76,54.68,54.71,27995.0,53.8136,53.853,53.7743,53.8038,27995.0
2024-06-10 15:30:00,54.72,54.73,54.66,54.68,38275.0,53.8136,53.8235,53.7546,53.7743,38275.0
2024-06-10 15:40:00,54.67,54.78,54.67,54.77,59405.0,53.7645,53.8726,53.7645,53.8628,59405.0
2024-06-10 15:50:00,54.77,54.78,54.64,54.75,189975.0,53.8628,53.8726,53.735,53.8431,189975.0
2024-06-11 09:30:00,54.6,54.6,54.34,54.35,70435.0,53.6956,53.6956,53.4399,53.4498,70435.0
2024-06-11 09:40:00,54.36,54.5,54.28,54.31,22185.0,53.4596,53.5973,53.3809,53.4104,22185.0
2024-06-11 09:50:00,54.35,54.72,54.35,54.72,16050.0,53.4498,53.8136,53.4498,53.8136,16050.0
2024-06-11 10:00:00,54.72,54.88,54.64,54.85,106015.0,53.8136,53.971,53.735,53.9415,106015.0
2024-06-11 10:10:00,54.84,55.01,54.84,54.98,33395.0,53.9316,54.0988,53.9316,54.0693,33395.0
2024-06-11 10:20:00,54.93,55.14,54.92,55.06,37610.0,54.0202,54.2267,54.0103,54.148,37610.0
2024-06-11 10:30:00,55.03,55.13,54.87,55.0,94900.0,54.1185,54.2168,53.9611,54.089,94900.0
2024-06-11 10:40:00,54.99,55.18,54.99,55.08,21205.0,54.0792,54.266,54.0792,54.1677,21205.0
2024-06-11 10:50:00,55.07,55.15,55.03,55.15,37295.0,54.1578,54.2365,54.1185,54.2365,37295.0
2024-06-11 11:00:00,55.15,55.15,54.95,55.0,36770.0,54.2365,54.2365,54.0398,54.089,36770.0
2024-06-11 11:10:00,54.96,55.18,54.96,55.14,43480.0,54.0497,54.266,54.0497,54.2267,43480.0
2024-06-11 11:20:00,55.16,55.16,55.07,55.11,21340.0,54.2463,54.2463,54.1578,54.1972,21340.0
2024-06-11 11:30:00,55.08,55.12,54.99,54.99,45155.0,54.1677,54.207,54.0792,54.0792,45155.0
2024-06-11 11:40:00,55.0,55.2,54.96,55.19,20725.0,54.089,54.2857,54.0497,54.2758,20725.0
2024-06-11 11:50:00,55.2,55.25,55.07,55.07,35795.0,54.2857,54.3349,54.1578,54.1578,35795.0
2024-06-11 12:00:00,55.11,55.14,54.99,55.14,32210.0,54.1972,54.2267,54.0792,54.2267,32210.0
2024-06-11 12:10:00,55.15,55.17,55.11,55.14,13455.0,54.2365,54.2562,54.1972,54.2267,13455.0
2024-06-11 12:20:00,55.16,55.16,54.97,55.01,61790.0,54.2463,54.2463,54.0595,54.0988,61790.0
2024-06-11 12:30:00,55.01,55.08,55.01,55.08,24815.0,54.0988,54.1677,54.0988,54.1677,24815.0
2024-06-11 12:40:00,55.11,55.14,55.07,55.09,20435.0,54.1972,54.2267,54.1578,54.1775,20435.0
2024-06-11 12:50:00,55.11,55.24,55.09,55.24,36565.0,54.1972,54.325,54.1775,54.325,36565.0
2024-06-11 13:00:00,55.23,55.25,55.16,55.23,24965.0,54.3152,54.3349,54.2463,54.3152,24965.0
2024-06-11 13:10:00,55.24,55.24,55.19,55.21,41325.0,54.325,54.325,54.2758,54.2955,41325.0
2024-06-11 13:20:00,55.22,55.33,55.22,55.3,29260.0,54.3053,54.4135,54.3053,54.384,29260.0
2024-06-11 13:30:00,55.31,55.31,55.2,55.26,38715.0,54.3939,54.3939,54.2857,54.3447,38715.0
2024-06-11 13:40:00,55.28,55.28,55.2,55.2,22110.0,54.3644,54.3644,54.2857,54.2857,22110.0
2024-06-11 13:50:00,55.23,55.23,55.14,55.23,55435.0,54.3152,54.3152,54.2267,54.3152,55435.0
2024-06-11 14:00:00,55.26,55.32,55.25,55.3,22240.0,54.3447,54.4037,54.3349,54.384,22240.0
2024-06-11 14:10:00,55.31,55.39,55.28,55.37,26280.0,54.3939,54.4725,54.3644,54.4529,26280.0
2024-06-11 14:20:00,55.37,55.39,55.32,55.37,35050.0,54.4529,54.4725,54.4037,54.4529,35050.0
2024-06-11 14:30:00,55.38,55.57,55.37,55.57,53705.0,54.4627,54.6496,54.4529,54.6496,53705.0
2024-06-11 14:40:00,55.54,55.58,55.49,55.49,67680.0,54.62,54.6594,54.5709,54.5709,67680.0
2024-06-11 14:50:00,55.51,55.52,55.44,55.47,28825.0,54.5905,54.6004,54.5217,54.5512,28825.0
2024-06-11 15:00:00,55.45,55.54,55.45,55.47,24880.0,54.5315,54.62,54.5315,54.5512,24880.0
2024-06-11 15:10:00,55.46,55.46,55.26,55.37,39855.0,54.5414,54.5414,54.3447,54.4529,39855.0
2024-06-11 15:20:00,55.37,55.39,55.32,55.33,27850.0,54.4529,54.4725,54.4037,54.4135,27850.0
2024-06-11 15:30:00,55.31,55.55,55.31,55.51,50540.0,54.3939,54.6299,54.3939,54.5905,50540.0
2024-06-11 15:40:00,55.51,55.62,55.51,55.59,92065.0,54.5905,54.6987,54.5905,54.6692,92065.0
2024-06-11 15:50:00,55.57,55.81,55.54,55.68,390790.0,54.6496,54.8856,54.62,54.7577,390790.0
2024-06-12 09:30:00,56.0,56.17,55.56,55.66,159855.0,55.0724,55.2396,54.6397,54.7381,159855.0
2024-06-12 09:40:00,55.65,55.83,55.48,55.51,92750.0,54.7282,54.9052,54.561,54.5905,92750.0
2024-06-12 09:50:00,55.48,55.53,55.27,55.33,61215.0,54.561,54.6102,54.3545,54.4135,61215.0
2024-06-12 10:00:00,55.33,55.66,55.33,55.58,103640.0,54.4135,54.7381,54.4135,54.6594,103640.0
2024-06-12 10:10:00,55.57,55.8,55.57,55.75,44540.0,54.6496,54.8757,54.6496,54.8266,44540.0
2024-06-12 10:20:00,55.78,55.83,55.68,55.71,52795.0,54.8561,54.9052,54.7577,54.7872,52795.0
2024-06-12 10:30:00,55.71,55.84,55.69,55.79,62655.0,54.7872,54.9151,54.7676,54.8659,62655.0
2024-06-12 10:40:00,55.79,55.82,55.63,55.79,47895.0,54.8659,54.8954,54.7086,54.8659,47895.0
2024-06-12 10:50:00,55.79,55.82,55.72,55.76,26175.0,54.8659,54.8954,54.7971,54.8364,26175.0
2024-06-12 11:00:00,55.76,55.76,55.54,55.58,60345.0,54.8364,54.8364,54.62,54.6594,60345.0
2024-06-12 11:10:00,55.62,55.73,55.53,55.63,157370.0,54.6987,54.8069,54.6102,54.7086,157370.0
2024-06-12 11:20:00,55.63,55.66,55.5,55.61,45025.0,54.7086,54.7381,54.5807,54.6889,45025.0
2024-06-12 11:30:00,55.64,55.71,55.6,55.62,88350.0,54.7184,54.7872,54.6791,54.6987,88350.0
2024-06-12 11:40:00,55.66,55.7,55.61,55.68,9105.0,54.7381,54.7774,54.6889,54.7577,9105.0
2024-06-12 11:50:00,55.71,55.82,55.7,55.78,12955.0,54.7872,54.8954,54.7774,54.8561,12955.0
2024-06-12 12:00:00,55.78,55.83,55.74,55.81,19745.0,54.8561,54.9052,54.8167,54.8856,19745.0
2024-06-12 12:10:00,55.82,55.83,55.77,55.8,15280.0,54.8954,54.9052,54.8462,54.8757,15280.0
2024-06-12 12:20:00,55.79,55.85,55.75,55.85,29515.0,54.8659,54.9249,54.8266,54.9249,29515.0
2024-06-12 12:30:00,55.86,55.86,55.75,55.75,14390.0,54.9347,54.9347,54.8266,54.8266,14390.0
2024-06-12 12:40:00,55.75,55.81,55.73,55.81,33385.0,54.8266,54.8856,54.8069,54.8856,33385.0
2024-06-12 12:50:00,55.77,55.91,55.77,55.77,90015.0,54.8462,54.9839,54.8462,54.8462,90015.0
2024-06-12 13:00:00,55.84,55.84,55.78,55.81,8615.0,54.9151,54.9151,54.8561,54.8856,8615.0
2024-06-12 13:10:00,55.78,55.96,55.73,55.96,25085.0,54.8561,55.0331,54.8069,55.0331,25085.0
2024-06-12 13:20:00,55.92,55.92,55.79,55.85,33320.0,54.9938,54.9938,54.8659,54.9249,33320.0
2024-06-12 13:30:00,55.84,55.88,55.77,55.88,13800.0,54.9151,54.9544,54.8462,54.9544,13800.0
2024-06-12 13:40:00,55.87,55.91,55.84,55.91,33920.0,54.9446,54.9839,54.9151,54.9839,33920.0
2024-06-12 13:50:00,55.92,55.98,55.9,55.97,20410.0,54.9938,55.0528,54.9741,55.0429,20410.0
2024-06-12 14:00:00,56.0,56.0,55.8,55.92,32035.0,55.0724,55.0724,54.8757,54.9938,32035.0
2024-06-12 14:10:00,55.98,56.06,55.94,56.01,48935.0,55.0528,55.1314,55.0134,55.0823,48935.0
2024-06-12 14:20:00,56.02,56.1,55.96,56.07,17510.0,55.0921,55.1708,55.0331,55.1413,17510.0
2024-06-12 14:30:00,56.13,56.13,55.96,56.04,37480.0,55.2003,55.2003,55.0331,55.1118,37480.0
2024-06-12 14:40:00,56.02,56.04,55.86,55.97,29935.0,55.0921,55.1118,54.9347,55.0429,29935.0
2024-06-12 14:50:00,55.95,56.03,55.92,56.03,11340.0,55.0233,55.1019,54.9938,55.1019,11340.0
2024-06-12 15:00:00,56.01,56.09,55.91,55.94,34175.0,55.0823,55.1609,54.9839,55.0134,34175.0
2024-06-12 15:10:00,55.92,55.97,55.82,55.88,41485.0,54.9938,55.0429,54.8954,54.9544,41485.0
2024-06-12 15:20:00,55.86,55.88,55.64,55.7,64435.0,54.9347,54.9544,54.7184,54.7774,64435.0
2024-06-12 15:30:00,55.72,55.8,55.68,55.76,52740.0,54.7971,54.8757,54.7577,54.8364,52740.0
2024-06-12 15:40:00,55.74,55.86,55.72,55.85,45760.0,54.8167,54.9347,54.7971,54.9249,45760.0
2024-06-12 15:50:00,55.82,56.06,55.8,55.98,273210.0,54.8954,55.1314,54.8757,55.0528,273210.0
2024-06-13 09:30:00,56.18,56.39,55.95,56.36,79195.0,55.2494,55.456,55.0233,55.4265,79195.0
2024-06-13 09:40:00,56.33,56.46,56.15,56.21,62450.0,55.397,55.5248,55.2199,55.279,62450.0
2024-06-13 09:50:00,56.21,56.27,55.92,55.98,40275.0,55.279,55.338,54.9938,55.0528,40275.0
2024-06-13 10:00:00,55.97,56.18,55.96,56.18,42245.0,55.0429,55.2494,55.0331,55.2494,42245.0
2024-06-13 10:10:00,56.19,56.3,56.19,56.3,15900.0,55.2593,55.3675,55.2593,55.3675,15900.0
2024-06-13 10:20:00,56.3,56.39,56.02,56.02,57985.0,55.3675,55.456,55.0921,55.0921,57985.0
2024-06-13 10:30:00,56.03,56.17,55.98,56.05,96985.0,55.1019,55.2396,55.0528,55.1216,96985.0
2024-06-13 10:40:00,56.05,56.06,55.94,55.97,23965.0,55.1216,55.1314,55.0134,55.0429,23965.0
2024-06-13 10:50:00,55.96,56.11,55.92,56.06,63260.0,55.0331,55.1806,54.9938,55.1314,63260.0
2024-06-13 11:00:00,56.05,56.05,55.78,55.78,43915.0,55.1216,55.1216,54.8561,54.8561,43915.0
2024-06-13 11:10:00,55.82,55.92,55.79,55.84,41685.0,54.8954,54.9938,54.8659,54.9151,41685.0
2024-06-13 11:20:00,55.84,55.94,55.79,55.9,47855.0,54.9151,55.0134,54.8659,54.9741,47855.0
2024-06-13 11:30:00,55.9,55.9,55.61,55.61,74890.0,54.9741,54.9741,54.6889,54.6889,74890.0
2024-06-13 11:40:00,55.61,55.7,55.5,55.63,149740.0,54.6889,54.7774,54.5807,54.7086,149740.0
2024-06-13 11:50:00,55.69,55.74,55.58,55.64,71890.0,54.7676,54.8167,54.6594,54.7184,71890.0
2024-06-13 12:00:00,55.62,55.7,55.59,55.59,51355.0,54.6987,54.7774,54.6692,54.6692,51355.0
2024-06-13 12:10:00,55.59,55.71,55.56,55.67,52275.0,54.6692,54.7872,54.6397,54.7479,52275.0
2024-06-13 12:20:00,55.66,55.66,55.5,55.61,52550.0,54.7381,54.7381,54.5807,54.6889,52550.0
2024-06-13 12:30:00,55.63,55.82,55.6,55.81,234765.0,54.7086,54.8954,54.6791,54.8856,234765.0
2024-06-13 12:40:00,55.79,55.98,55.79,55.97,26115.0,54.8659,55.0528,54.8659,55.0429,26115.0
2024-06-13 12:50:00,55.97,56.12,55.97,56.11,42915.0,55.0429,55.1904,55.0429,55.1806,42915.0
2024-06-13 13:00:00,56.12,56.21,56.12,56.21,36735.0,55.1904,55.279,55.1904,55.279,36735.0
2024-06-13 13:10:00,56.22,56.29,56.2,56.24,26500.0,55.2888,55.3576,55.2691,55.3085,26500.0
2024-06-13 13:20:00,56.25,56.29,56.22,56.22,18040.0,55.3183,55.3576,55.2888,55.2888,18040.0
2024-06-13 13:30:00,56.22,56.23,56.11,56.14,51425.0,55.2888,55.2986,55.1806,55.2101,51425.0
2024-06-13 13:40:00,56.15,56.16,56.1,56.1,21640.0,55.2199,55.2298,55.1708,55.1708,21640.0
2024-06-13 13:50:00,56.12,56.2,56.12,56.17,28710.0,55.1904,55.2691,55.1904,55.2396,28710.0
2024-06-13 14:00:00,56.17,56.18,56.13,56.17,18495.0,55.2396,55.2494,55.2003,55.2396,18495.0
2024-06-13 14:10:00,56.17,56.17,56.14,56.17,56770.0,55.2396,55.2396,55.2101,55.2396,56770.0
2024-06-13 14:20:00,56.15,56.17,56.03,56.1,79465.0,55.2199,55.2396,55.1019,55.1708,79465.0
2024-06-13 14:30:00,56.12,56.12,56.05,56.06,31760.0,55.1904,55.1904,55.1216,55.1314,31760.0
2024-06-13 14:40:00,56.08,56.21,56.07,56.2,43950.0,55.1511,55.279,55.1413,55.2691,43950.0
2024-06-13 14:50:00,56.19,56.28,56.17,56.2,78070.0,55.2593,55.3478,55.2396,55.2691,78070.0
2024-06-13 15:00:00,56.2,56.3,56.18,56.25,60505.0,55.2691,55.3675,55.2494,55.3183,60505.0
2024-06-13 15:10:00,56.25,56.3,56.11,56.2,68895.0,55.3183,55.3675,55.1806,55.2691,68895.0
2024-06-13 15:20:00,56.22,56.3,56.2,56.21,46875.0,55.2888,55.3675,55.2691,55.279,46875.0
2024-06-13 15:30:00,56.19,56.24,56.19,56.22,51445.0,55.2593,55.3085,55.2593,55.2888,51445.0
2024-06-13 15:40:00,56.22,56.33,56.12,56.15,96660.0,55.2888,55.397,55.1904,55.2199,96660.0
2024-06-13 15:50:00,56.18,56.36,56.14,56.3,357035.0,55.2494,55.4265,55.2101,55.3675,357035.0
2024-06-14 09:30:00,56.11,56.45,56.02,56.06,93840.0,55.1806,55.515,55.0921,55.1314,93840.0
2024-06-14 09:40:00,56.08,56.12,55.84,55.88,20235.0,55.1511,55.1904,54.9151,54.9544,20235.0
2024-06-14 09:50:00,55.9,55.94,55.76,55.77,30275.0,54.9741,55.0134,54.8364,54.8462,30275.0
2024-06-14 10:00:00,55.76,55.78,55.56,55.77,53165.0,54.8364,54.8561,54.6397,54.8462,53165.0
2024-06-14 10:10:00,55.78,55.88,55.68,55.83,57380.0,54.8561,54.9544,54.7577,54.9052,57380.0
2024-06-14 10:20:00,55.88,55.89,55.75,55.79,30575.0,54.9544,54.9643,54.8266,54.8659,30575.0
2024-06-14 10:30:00,55.82,55.82,55.55,55.55,45715.0,54.8954,54.8954,54.6299,54.6299,45715.0
2024-06-14 10:40:00,55.58,55.72,55.58,55.7,33690.0,54.6594,54.7971,54.6594,54.7774,33690.0
2024-06-14 10:50:00,55.77,55.82,55.66,55.78,48270.0,54.8462,54.8954,54.7381,54.8561,48270.0
2024-06-14 11:00:00,55.78,55.81,55.72,55.77,23000.0,54.8561,54.8856,54.7971,54.8462,23000.0
2024-06-14 11:10:00,55.8,55.93,55.8,55.93,25025.0,54.8757,55.0036,54.8757,55.0036,25025.0
2024-06-14 11:20:00,55.98,56.04,55.94,56.04,9515.0,55.0528,55.1118,55.0134,55.1118,9515.0
2024-06-14 11:30:00,56.04,56.08,55.91,55.92,52535.0,55.1118,55.1511,54.9839,54.9938,52535.0
2024-06-14 11:40:00,55.91,55.94,55.85,55.94,19045.0,54.9839,55.0134,54.9249,55.0134,19045.0
2024-06-14 11:50:00,55.95,56.05,55.93,56.05,25410.0,55.0233,55.1216,55.0036,55.1216,25410.0
2024-06-14 12:00:00,56.1,56.15,56.05,56.11,15775.0,55.1708,55.2199,55.1216,55.1806,15775.0
2024-06-14 12:10:00,56.13,56.16,56.06,56.16,17185.0,55.2003,55.2298,55.1314,55.2298,17185.0
2024-06-14 12:20:00,56.19,56.23,56.15,56.2,23620.0,55.2593,55.2986,55.2199,55.2691,23620.0
2024-06-14 12:30:00,56.2,56.2,55.99,56.0,85945.0,55.2691,55.2691,55.0626,55.0724,85945.0
2024-06-14 12:40:00,56.0,56.03,55.91,56.0,17950.0,55.0724,55.1019,54.9839,55.0724,17950.0
2024-06-14 12:50:00,56.02,56.02,55.9,55.99,12695.0,55.0921,55.0921,54.9741,55.0626,12695.0
2024-06-14 13:00:00,55.98,56.03,55.94,55.98,12660.0,55.0528,55.1019,55.0134,55.0528,12660.0
2024-06-14 13:10:00,55.96,55.98,55.83,55.85,67915.0,55.0331,55.0528,54.9052,54.9249,67915.0
2024-06-14 13:20:00,55.85,55.97,55.82,55.83,57625.0,54.9249,55.0429,54.8954,54.9052,57625.0
2024-06-14 13:30:00,55.87,55.89,55.81,55.83,34700.0,54.9446,54.9643,54.8856,54.9052,34700.0
2024-06-14 13:40:00,55.8,55.82,55.76,55.78,17140.0,54.8757,54.8954,54.8364,54.8561,17140.0
2024-06-14 13:50:00,55.78,55.79,55.64,55.64,82230.0,54.8561,54.8659,54.7184,54.7184,82230.0
2024-06-14 14:00:00,55.65,55.68,55.57,55.61,139145.0,54.7282,54.7577,54.6496,54.6889,139145.0
2024-06-14 14:10:00,55.61,55.69,55.57,55.68,75375.0,54.6889,54.7676,54.6496,54.7577,75375.0
2024-06-14 14:20:00,55.68,55.82,55.64,55.75,65095.0,54.7577,54.8954,54.7184,54.8266,65095.0
2024-06-14 14:30:00,55.76,55.78,55.7,55.72,23805.0,54.8364,54.8561,54.7774,54.7971,23805.0
2024-06-14 14:40:00,55.74,55.81,55.72,55.78,25320.0,54.8167,54.8856,54.7971,54.8561,25320.0
2024-06-14 14:50:00,55.77,55.8,55.75,55.76,27370.0,54.8462,54.8757,54.8266,54.8364,27370.0
2024-06-14 15:00:00,55.74,55.8,55.74,55.8,14355.0,54.8167,54.8757,54.8167,54.8757,14355.0
2024-06-14 15:10:00,55.8,55.8,55.74,55.75,30725.0,54.8757,54.8757,54.8167,54.8266,30725.0
2024-06-14 15:20:00,55.72,55.8,55.71,55.76,34755.0,54.7971,54.8757,54.7872,54.8364,34755.0
2024-06-14 15:30:00,55.76,55.91,55.76,55.91,122420.0,54.8364,54.9839,54.8364,54.9839,122420.0
2024-06-14 15:40:00,55.9,55.94,55.83,55.83,67215.0,54.9741,55.0134,54.9052,54.9052,67215.0
2024-06-14 15:50:00,55.83,56.06,55.78,56.05,356620.0,54.9052,55.1314,54.8561,55.1216,356620.0
2024-06-17 09:30:00,55.81,56.21,55.76,56.21,41960.0,54.8856,55.279,54.8364,55.279,41960.0
2024-06-17 09:40:00,56.25,56.25,56.06,56.1,27640.0,55.3183,55.3183,55.1314,55.1708,27640.0
2024-06-17 09:50:00,56.18,56.23,56.04,56.19,23010.0,55.2494,55.2986,55.1118,55.2593,23010.0
2024-06-17 10:00:00,56.14,56.46,56.09,56.34,30955.0,55.2101,55.5248,55.1609,55.4068,30955.0
2024-06-17 10:10:00,56.31,56.49,56.27,56.48,48070.0,55.3773,55.5543,55.338,55.5445,48070.0
2024-06-17 10:20:00,56.45,56.7,56.45,56.55,59015.0,55.515,55.7608,55.515,55.6133,59015.0
2024-06-17 10:30:00,56.55,56.63,56.5,56.62,11865.0,55.6133,55.692,55.5641,55.6822,11865.0
2024-06-17 10:40:00,56.62,56.89,56.6,56.89,18830.0,55.6822,55.9477,55.6625,55.9477,18830.0
2024-06-17 10:50:00,56.94,57.04,56.88,57.0,21285.0,55.9969,56.0952,55.9379,56.0559,21285.0
2024-06-17 11:00:00,57.02,57.12,56.95,57.07,41800.0,56.0755,56.1739,56.0067,56.1247,41800.0
2024-06-17 11:10:00,57.12,57.22,57.11,57.13,33205.0,56.1739,56.2722,56.164,56.1837,33205.0
2024-06-17 11:20:00,57.15,57.21,57.06,57.06,12500.0,56.2034,56.2624,56.1149,56.1149,12500.0
2024-06-17 11:30:00,57.09,57.19,57.04,57.19,59950.0,56.1444,56.2427,56.0952,56.2427,59950.0
2024-06-17 11:40:00,57.18,57.18,57.12,57.15,8575.0,56.2329,56.2329,56.1739,56.2034,8575.0
2024-06-17 11:50:00,57.14,57.18,57.08,57.08,19135.0,56.1935,56.2329,56.1345,56.1345,19135.0
2024-06-17 12:00:00,57.11,57.18,57.1,57.18,20600.0,56.164,56.2329,56.1542,56.2329,20600.0
2024-06-17 12:10:00,57.19,57.21,57.06,57.08,43265.0,56.2427,56.2624,56.1149,56.1345,43265.0
2024-06-17 12:20:00,57.1,57.31,57.08,57.3,62320.0,56.1542,56.3607,56.1345,56.3509,62320.0
2024-06-17 12:30:00,57.36,57.57,57.35,57.45,147595.0,56.4099,56.6164,56.4001,56.4984,147595.0
2024-06-17 12:40:00,57.42,57.6,57.38,57.54,54720.0,56.4689,56.6459,56.4296,56.5869,54720.0
2024-06-17 12:50:00,57.54,57.56,57.45,57.45,23065.0,56.5869,56.6066,56.4984,56.4984,23065.0
2024-06-17 13:00:00,57.47,57.49,57.44,57.47,18435.0,56.5181,56.5377,56.4886,56.5181,18435.0
2024-06-17 13:10:00,57.47,57.54,57.45,57.53,27410.0,56.5181,56.5869,56.4984,56.5771,27410.0
2024-06-17 13:20:00,57.54,57.56,57.43,57.55,21360.0,56.5869,56.6066,56.4787,56.5968,21360.0
2024-06-17 13:30:00,57.54,57.66,57.54,57.62,21105.0,56.5869,56.7049,56.5869,56.6656,21105.0
2024-06-17 13:40:00,57.6,57.63,57.59,57.6,13250.0,56.6459,56.6754,56.6361,56.6459,13250.0
2024-06-17 13:50:00,57.6,57.74,57.6,57.73,28470.0,56.6459,56.7836,56.6459,56.7738,28470.0
2024-06-17 14:00:00,57.71,57.82,57.7,57.79,46660.0,56.7541,56.8623,56.7443,56.8328,46660.0
2024-06-17 14:10:00,57.77,57.79,57.65,57.68,46740.0,56.8131,56.8328,56.6951,56.7246,46740.0
2024-06-17 14:20:00,57.68,57.75,57.66,57.74,32410.0,56.7246,56.7934,56.7049,56.7836,32410.0
2024-06-17 14:30:00,57.72,57.74,57.61,57.67,50390.0,56.7639,56.7836,56.6558,56.7148,50390.0
2024-06-17 14:40:00,57.65,57.65,57.59,57.62,25075.0,56.6951,56.6951,56.6361,56.6656,25075.0
2024-06-17 14:50:00,57.65,57.79,57.62,57.79,45255.0,56.6951,56.8328,56.6656,56.8328,45255.0
2024-06-17 15:00:00,57.79,57.86,57.67,57.69,34870.0,56.8328,56.9016,56.7148,56.7344,34870.0
2024-06-17 15:10:00,57.7,57.79,57.7,57.77,59055.0,56.7443,56.8328,56.7443,56.8131,59055.0
2024-06-17 15:20:00,57.76,57.8,57.72,57.78,33200.0,56.8033,56.8426,56.7639,56.8229,33200.0
2024-06-17 15:30:00,57.78,57.83,57.72,57.72,32115.0,56.8229,56.8721,56.7639,56.7639,32115.0
2024-06-17 15:40:00,57.75,57.88,57.75,57.8,43930.0,56.7934,56.9213,56.7934,56.8426,43930.0
2024-06-17 15:50:00,57.79,58.01,57.76,57.91,263135.0,56.8328,57.0491,56.8033,56.9508,263135.0
2024-06-18 09:30:00,57.9,58.02,57.65,57.77,124410.0,56.941,57.059,56.6951,56.8131,124410.0
2024-06-18 09:40:00,57.83,57.99,57.36,57.5,38965.0,56.8721,57.0295,56.4099,56.5476,38965.0
2024-06-18 09:50:00,57.6,57.6,57.32,57.45,28755.0,56.6459,56.6459,56.3706,56.4984,28755.0
2024-06-18 10:00:00,57.5,57.71,57.46,57.49,20280.0,56.5476,56.7541,56.5082,56.5377,20280.0
2024-06-18 10:10:00,57.49,57.55,57.41,57.49,30675.0,56.5377,56.5968,56.4591,56.5377,30675.0
2024-06-18 10:20:00,57.5,57.67,57.4,57.58,43290.0,56.5476,56.7148,56.4492,56.6263,43290.0
2024-06-18 10:30:00,57.54,57.57,57.43,57.5,20355.0,56.5869,56.6164,56.4787,56.5476,20355.0
2024-06-18 10:40:00,57.49,57.56,57.41,57.48,19565.0,56.5377,56.6066,56.4591,56.5279,19565.0
2024-06-18 10:50:00,57.51,57.57,57.49,57.52,33620.0,56.5574,56.6164,56.5377,56.5673,33620.0
2024-06-18 11:00:00,57.52,57.6,57.48,57.54,19365.0,56.5673,56.6459,56.5279,56.5869,19365.0
2024-06-18 11:10:00,57.54,57.67,57.53,57.63,38380.0,56.5869,56.7148,56.5771,56.6754,38380.0
2024-06-18 11:20:00,57.63,57.63,57.49,57.57,32125.0,56.6754,56.6754,56.5377,56.6164,32125.0
2024-06-18 11:30:00,57.55,57.64,57.55,57.63,38215.0,56.5968,56.6853,56.5968,56.6754,38215.0
2024-06-18 11:40:00,57.63,57.73,57.63,57.65,33730.0,56.6754,56.7738,56.6754,56.6951,33730.0
2024-06-18 11:50:00,57.7,57.75,57.68,57.73,26875.0,56.7443,56.7934,56.7246,56.7738,26875.0
2024-06-18 12:00:00,57.75,57.79,57.7,57.72,52240.0,56.7934,56.8328,56.7443,56.7639,52240.0
2024-06-18 12:10:00,57.72,57.74,57.63,57.63,22435.0,56.7639,56.7836,56.6754,56.6754,22435.0
2024-06-18 12:20:00,57.62,57.67,57.6,57.65,27890.0,56.6656,56.7148,56.6459,56.6951,27890.0
2024-06-18 12:30:00,57.65,57.68,57.61,57.63,17900.0,56.6951,56.7246,56.6558,56.6754,17900.0
2024-06-18 12:40:00,57.63,57.65,57.61,57.63,15305.0,56.6754,56.6951,56.6558,56.6754,15305.0
2024-06-18 12:50:00,57.63,57.65,57.53,57.6,55995.0,56.6754,56.6951,56.5771,56.6459,55995.0
2024-06-18 13:00:00,57.6,57.68,57.57,57.66,17140.0,56.6459,56.7246,56.6164,56.7049,17140.0
2024-06-18 13:10:00,57.67,57.73,57.66,57.7,22440.0,56.7148,56.7738,56.7049,56.7443,22440.0
2024-06-18 13:20:00,57.7,57.7,57.63,57.66,11485.0,56.7443,56.7443,56.6754,56.7049,11485.0
2024-06-18 13:30:00,57.67,57.69,57.55,57.65,37590.0,56.7148,56.7344,56.5968,56.6951,37590.0
2024-06-18 13:40:00,57.64,57.69,57.62,57.69,36140.0,56.6853,56.7344,56.6656,56.7344,36140.0
2024-06-18 13:50:00,57.69,57.72,57.67,57.67,44365.0,56.7344,56.7639,56.7148,56.7148,44365.0
2024-06-18 14:00:00,57.66,57.74,57.6,57.74,52675.0,56.7049,56.7836,56.6459,56.7836,52675.0
2024-06-18 14:10:00,57.74,57.78,57.7,57.71,40910.0,56.7836,56.8229,56.7443,56.7541,40910.0
2024-06-18 14:20:00,57.71,57.75,57.7,57.73,56740.0,56.7541,56.7934,56.7443,56.7738,56740.0
2024-06-18 14:30:00,57.72,57.75,57.67,57.72,62590.0,56.7639,56.7934,56.7148,56.7639,62590.0
2024-06-18 14:40:00,57.72,57.77,57.66,57.73,70190.0,56.7639,56.8131,56.7049,56.7738,70190.0
2024-06-18 14:50:00,57.74,57.74,57.7,57.72,36090.0,56.7836,56.7836,56.7443,56.7639,36090.0
2024-06-18 15:00:00,57.72,57.76,57.71,57.73,30500.0,56.7639,56.8033,56.7541,56.7738,30500.0
2024-06-18 15:10:00,57.73,57.94,57.72,57.94,34540.0,56.7738,56.9803,56.7639,56.9803,34540.0
2024-06-18 15:20:00,57.95,57.97,57.86,57.86,45540.0,56.9901,57.0098,56.9016,56.9016,45540.0
2024-06-18 15:30:00,57.89,57.94,57.88,57.93,32450.0,56.9311,56.9803,56.9213,56.9705,32450.0
2024-06-18 15:40:00,57.93,57.95,57.86,57.86,51265.0,56.9705,56.9901,56.9016,56.9016,51265.0
2024-06-18 15:50:00,57.86,58.08,57.86,58.0,379160.0,56.9016,57.118,56.9016,57.0393,379160.0
2024-06-20 09:30:00,57.93,57.99,57.5,57.75,177675.0,56.9705,57.0295,56.5476,56.7934,177675.0
2024-06-20 09:40:00,57.84,57.88,57.73,57.75,26450.0,56.882,56.9213,56.7738,56.7934,26450.0
2024-06-20 09:50:00,57.74,57.76,57.4,57.4,68795.0,56.7836,56.8033,56.4492,56.4492,68795.0
2024-06-20 10:00:00,57.43,57.6,57.41,57.44,89070.0,56.4787,56.6459,56.4591,56.4886,89070.0
2024-06-20 10:10:00,57.44,57.56,57.3,57.49,63600.0,56.4886,56.6066,56.3509,56.5377,63600.0
2024-06-20 10:20:00,57.46,57.5,57.37,57.4,154230.0,56.5082,56.5476,56.4197,56.4492,154230.0
2024-06-20 10:30:00,57.41,57.55,57.41,57.42,23030.0,56.4591,56.5968,56.4591,56.4689,23030.0
2024-06-20 10:40:00,57.4,57.4,57.2,57.2,50960.0,56.4492,56.4492,56.2526,56.2526,50960.0
2024-06-20 10:50:00,57.2,57.22,57.13,57.16,49700.0,56.2526,56.2722,56.1837,56.2132,49700.0
2024-06-20 11:00:00,57.15,57.23,57.11,57.11,23105.0,56.2034,56.2821,56.164,56.164,23105.0
2024-06-20 11:10:00,57.14,57.17,57.01,57.02,206890.0,56.1935,56.223,56.0657,56.0755,206890.0
2024-06-20 11:20:00,57.0,57.02,56.92,56.98,31090.0,56.0559,56.0755,55.9772,56.0362,31090.0
2024-06-20 11:30:00,56.99,57.16,56.94,56.98,768905.0,56.046,56.2132,55.9969,56.0362,768905.0
2024-06-20 11:40:00,56.96,56.97,56.82,56.82,18605.0,56.0165,56.0264,55.8788,55.8788,18605.0
2024-06-20 11:50:00,56.84,56.88,56.7,56.79,33190.0,55.8985,55.9379,55.7608,55.8493,33190.0
2024-06-20 12:00:00,56.82,56.9,56.8,56.86,45910.0,55.8788,55.9575,55.8592,55.9182,45910.0
2024-06-20 12:10:00,56.86,56.96,56.81,56.95,46250.0,55.9182,56.0165,55.869,56.0067,46250.0
2024-06-20 12:20:00,56.94,56.96,56.73,56.77,30900.0,55.9969,56.0165,55.7903,55.8297,30900.0
2024-06-20 12:30:00,56.75,56.75,56.62,56.62,45085.0,55.81,55.81,55.6822,55.6822,45085.0
2024-06-20 12:40:00,56.65,56.71,56.56,56.59,83625.0,55.7117,55.7707,55.6232,55.6527,83625.0
2024-06-20 12:50:00,56.59,56.59,56.45,56.47,17860.0,55.6527,55.6527,55.515,55.5346,17860.0
2024-06-20 13:00:00,56.45,56.48,56.29,56.29,35515.0,55.515,55.5445,55.3576,55.3576,35515.0
2024-06-20 13:10:00,56.33,56.42,56.3,56.31,93620.0,55.397,55.4855,55.3675,55.3773,93620.0
2024-06-20 13:20:00,56.24,56.3,56.21,56.29,53840.0,55.3085,55.3675,55.279,55.3576,53840.0
2024-06-20 13:30:00,56.29,56.37,56.28,56.37,53395.0,55.3576,55.4363,55.3478,55.4363,53395.0
2024-06-20 13:40:00,56.39,56.44,56.34,56.37,35400.0,55.456,55.5051,55.4068,55.4363,35400.0
2024-06-20 13:50:00,56.39,56.43,56.34,56.4,71125.0,55.456,55.4953,55.4068,55.4658,71125.0
2024-06-20 14:00:00,56.42,56.47,56.4,56.41,37625.0,55.4855,55.5346,55.4658,55.4756,37625.0
2024-06-20 14:10:00,56.41,56.53,56.41,56.53,88020.0,55.4756,55.5937,55.4756,55.5937,88020.0
2024-06-20 14:20:00,56.49,56.62,56.43,56.62,51055.0,55.5543,55.6822,55.4953,55.6822,51055.0
2024-06-20 14:30:00,56.59,56.63,56.54,56.56,28940.0,55.6527,55.692,55.6035,55.6232,28940.0
2024-06-20 14:40:00,56.57,56.59,56.48,56.52,83305.0,55.633,55.6527,55.5445,55.5838,83305.0
2024-06-20 14:50:00,56.52,56.6,56.5,56.56,89880.0,55.5838,55.6625,55.5641,55.6232,89880.0
2024-06-20 15:00:00,56.55,56.55,56.34,56.43,75815.0,55.6133,55.6133,55.4068,55.4953,75815.0
2024-06-20 15:10:00,56.44,56.46,56.28,56.29,70995.0,55.5051,55.5248,55.3478,55.3576,70995.0
2024-06-20 15:20:00,56.32,56.37,56.24,56.33,94510.0,55.3871,55.4363,55.3085,55.397,94510.0
2024-06-20 15:30:00,56.32,56.32,56.07,56.08,132930.0,55.3871,55.3871,55.1413,55.1511,132930.0
2024-06-20 15:40:00,56.08,56.14,56.03,56.07,224845.0,55.1511,55.2101,55.1019,55.1413,224845.0
2024-06-20 15:50:00,56.05,56.24,55.99,56.02,657950.0,55.1216,55.3085,55.0626,55.0921,657950.0
2024-06-21 09:30:00,55.85,56.2,55.78,56.12,501995.0,54.9249,55.2691,54.8561,55.1904,501995.0
2024-06-21 09:40:00,56.07,56.49,56.02,56.41,34950.0,55.1413,55.5543,55.0921,55.4756,34950.0
2024-06-21 09:50:00,56.42,56.61,56.36,56.47,114790.0,55.4855,55.6723,55.4265,55.5346,114790.0
2024-06-21 10:00:00,56.44,56.77,56.43,56.77,46860.0,55.5051,55.8297,55.4953,55.8297,46860.0
2024-06-21 10:10:00,56.83,56.86,56.63,56.64,55930.0,55.8887,55.9182,55.692,55.7018,55930.0
2024-06-21 10:20:00,56.65,56.67,56.53,56.6,27605.0,55.7117,55.7313,55.5937,55.6625,27605.0
2024-06-21 10:30:00,56.6,56.6,56.42,56.42,13140.0,55.6625,55.6625,55.4855,55.4855,13140.0
2024-06-21 10:40:00,56.46,56.6,56.43,56.6,46695.0,55.5248,55.6625,55.4953,55.6625,46695.0
2024-06-21 10:50:00,56.56,56.63,56.5,56.54,38020.0,55.6232,55.692,55.5641,55.6035,38020.0
2024-06-21 11:00:00,56.53,56.63,56.48,56.63,49525.0,55.5937,55.692,55.5445,55.692,49525.0
2024-06-21 11:10:00,56.63,56.87,56.58,56.87,30750.0,55.692,55.928,55.6428,55.928,30750.0
2024-06-21 11:20:00,56.92,56.93,56.77,56.83,34860.0,55.9772,55.987,55.8297,55.8887,34860.0
2024-06-21 11:30:00,56.83,56.9,56.79,56.9,37350.0,55.8887,55.9575,55.8493,55.9575,37350.0
2024-06-21 11:40:00,56.9,56.92,56.77,56.82,41150.0,55.9575,55.9772,55.8297,55.8788,41150.0
2024-06-21 11:50:00,56.8,56.8,56.72,56.75,14520.0,55.8592,55.8592,55.7805,55.81,14520.0
2024-06-21 12:00:00,56.74,56.74,56.62,56.63,26965.0,55.8002,55.8002,55.6822,55.692,26965.0
2024-06-21 12:10:00,56.65,56.69,56.65,56.66,26085.0,55.7117,55.751,55.7117,55.7215,26085.0
2024-06-21 12:20:00,56.67,56.67,56.63,56.65,7940.0,55.7313,55.7313,55.692,55.7117,7940.0
2024-06-21 12:30:00,56.62,56.65,56.6,56.63,10150.0,55.6822,55.7117,55.6625,55.692,10150.0
2024-06-21 12:40:00,56.64,56.64,56.57,56.57,21920.0,55.7018,55.7018,55.633,55.633,21920.0
2024-06-21 12:50:00,56.59,56.61,56.48,56.48,74000.0,55.6527,55.6723,55.5445,55.5445,74000.0
2024-06-21 13:00:00,56.47,56.55,56.47,56.49,14990.0,55.5346,55.6133,55.5346,55.5543,14990.0
2024-06-21 13:10:00,56.49,56.49,56.39,56.39,14575.0,55.5543,55.5543,55.456,55.456,14575.0
2024-06-21 13:20:00,56.39,56.43,56.37,56.38,24635.0,55.456,55.4953,55.4363,55.4461,24635.0
2024-06-21 13:30:00,56.38,56.41,56.34,56.4,63090.0,55.4461,55.4756,55.4068,55.4658,63090.0
2024-06-21 13:40:00,56.37,56.37,56.32,56.32,10920.0,55.4363,55.4363,55.3871,55.3871,10920.0
2024-06-21 13:50:00,56.31,56.33,56.26,56.26,30410.0,55.3773,55.397,55.3281,55.3281,30410.0
2024-06-21 14:00:00,56.28,56.36,56.26,56.33,62330.0,55.3478,55.4265,55.3281,55.397,62330.0
2024-06-21 14:10:00,56.31,56.35,56.25,56.25,70740.0,55.3773,55.4166,55.3183,55.3183,70740.0
2024-06-21 14:20:00,56.26,56.26,56.13,56.2,29030.0,55.3281,55.3281,55.2003,55.2691,29030.0
2024-06-21 14:30:00,56.16,56.18,56.04,56.04,82950.0,55.2298,55.2494,55.1118,55.1118,82950.0
2024-06-21 14:40:00,56.03,56.05,55.99,56.0,56100.0,55.1019,55.1216,55.0626,55.0724,56100.0
2024-06-21 14:50:00,56.0,56.03,55.98,55.98,70335.0,55.0724,55.1019,55.0528,55.0528,70335.0
2024-06-21 15:00:00,55.99,56.05,55.95,55.95,73920.0,55.0626,55.1216,55.0233,55.0233,73920.0
2024-06-21 15:10:00,55.96,56.06,55.94,56.03,86410.0,55.0331,55.1314,55.0134,55.1019,86410.0
2024-06-21 15:20:00,56.03,56.05,55.97,55.99,46990.0,55.1019,55.1216,55.0429,55.0626,46990.0
2024-06-21 15:30:00,55.98,56.02,55.95,55.97,113735.0,55.0528,55.0921,55.0233,55.0429,113735.0
2024-06-21 15:40:00,55.95,55.99,55.89,55.96,104015.0,55.0233,55.0626,54.9643,55.0331,104015.0
2024-06-21 15:50:00,55.94,56.44,55.92,56.31,440790.0,55.0134,55.5051,54.9938,55.3773,440790.0
2024-06-24 09:30:00,56.1,56.53,55.98,56.33,90040.0,55.1708,55.5937,55.0528,55.397,90040.0
2024-06-24 09:40:00,56.31,56.72,56.29,56.72,48810.0,55.3773,55.7805,55.3576,55.7805,48810.0
2024-06-24 09:50:00,56.68,56.73,56.53,56.67,28485.0,55.7412,55.7903,55.5937,55.7313,28485.0
2024-06-24 10:00:00,56.66,57.08,56.65,57.06,82965.0,55.7215,56.1345,55.7117,56.1149,82965.0
2024-06-24 10:10:00,57.05,57.05,56.78,56.84,71470.0,56.105,56.105,55.8395,55.8985,71470.0
2024-06-24 10:20:00,56.84,56.89,56.74,56.74,35595.0,55.8985,55.9477,55.8002,55.8002,35595.0
2024-06-24 10:30:00,56.74,56.79,56.71,56.79,37730.0,55.8002,55.8493,55.7707,55.8493,37730.0
2024-06-24 10:40:00,56.79,56.91,56.69,56.87,58420.0,55.8493,55.9674,55.751,55.928,58420.0
2024-06-24 10:50:00,56.86,56.86,56.63,56.72,50855.0,55.9182,55.9182,55.692,55.7805,50855.0
2024-06-24 11:00:00,56.75,56.79,56.68,56.73,28770.0,55.81,55.8493,55.7412,55.7903,28770.0
2024-06-24 11:10:00,56.75,56.76,56.66,56.69,24790.0,55.81,55.8198,55.7215,55.751,24790.0
2024-06-24 11:20:00,56.67,56.68,56.54,56.62,32635.0,55.7313,55.7412,55.6035,55.6822,32635.0
2024-06-24 11:30:00,56.62,56.62,56.41,56.41,21505.0,55.6822,55.6822,55.4756,55.4756,21505.0
2024-06-24 11:40:00,56.39,56.41,56.08,56.08,126645.0,55.456,55.4756,55.1511,55.1511,126645.0
2024-06-24 11:50:00,56.08,56.09,55.74,55.82,77970.0,55.1511,55.1609,54.8167,54.8954,77970.0
2024-06-24 12:00:00,55.84,55.88,55.51,55.54,125375.0,54.9151,54.9544,54.5905,54.62,125375.0
2024-06-24 12:10:00,55.53,55.53,55.35,55.49,151595.0,54.6102,54.6102,54.4332,54.5709,151595.0
2024-06-24 12:20:00,55.49,55.53,55.31,55.36,165660.0,54.5709,54.6102,54.3939,54.443,165660.0
2024-06-24 12:30:00,55.41,55.5,55.27,55.5,113510.0,54.4922,54.5807,54.3545,54.5807,113510.0
2024-06-24 12:40:00,55.56,55.56,55.38,55.38,61370.0,54.6397,54.6397,54.4627,54.4627,61370.0
2024-06-24 12:50:00,55.41,55.57,55.4,55.45,38855.0,54.4922,54.6496,54.4824,54.5315,38855.0
2024-06-24 13:00:00,55.45,55.47,55.37,55.4,28725.0,54.5315,54.5512,54.4529,54.4824,28725.0
2024-06-24 13:10:00,55.41,55.49,55.41,55.48,17285.0,54.4922,54.5709,54.4922,54.561,17285.0
2024-06-24 13:20:00,55.46,55.57,55.4,55.54,41010.0,54.5414,54.6496,54.4824,54.62,41010.0
2024-06-24 13:30:00,55.53,55.53,55.34,55.42,32890.0,54.6102,54.6102,54.4234,54.502,32890.0
2024-06-24 13:40:00,55.42,55.43,55.07,55.13,117360.0,54.502,54.5119,54.1578,54.2168,117360.0
2024-06-24 13:50:00,55.14,55.2,55.1,55.18,50905.0,54.2267,54.2857,54.1873,54.266,50905.0
2024-06-24 14:00:00,55.16,55.43,55.16,55.43,47240.0,54.2463,54.5119,54.2463,54.5119,47240.0
2024-06-24 14:10:00,55.43,55.45,55.27,55.3,51630.0,54.5119,54.5315,54.3545,54.384,51630.0
2024-06-24 14:20:00,55.31,55.54,55.31,55.54,28735.0,54.3939,54.62,54.3939,54.62,28735.0
2024-06-24 14:30:00,55.51,55.62,55.45,55.62,22085.0,54.5905,54.6987,54.5315,54.6987,22085.0
2024-06-24 14:40:00,55.58,55.65,55.52,55.56,39550.0,54.6594,54.7282,54.6004,54.6397,39550.0
2024-06-24 14:50:00,55.6,55.73,55.6,55.62,45910.0,54.6791,54.8069,54.6791,54.6987,45910.0
2024-06-24 15:00:00,55.63,55.63,55.58,55.63,20370.0,54.7086,54.7086,54.6594,54.7086,20370.0
2024-06-24 15:10:00,55.62,55.64,55.48,55.58,50475.0,54.6987,54.7184,54.561,54.6594,50475.0
2024-06-24 15:20:00,55.57,55.61,55.5,55.55,25885.0,54.6496,54.6889,54.5807,54.6299,25885.0
2024-06-24 15:30:00,55.53,55.54,55.47,55.48,31750.0,54.6102,54.62,54.5512,54.561,31750.0
2024-06-24 15:40:00,55.51,55.55,55.45,55.5,96765.0,54.5905,54.6299,54.5315,54.5807,96765.0
2024-06-24 15:50:00,55.47,55.6,55.4,55.48,205390.0,54.5512,54.6791,54.4824,54.561,205390.0
2024-06-25 09:30:00,55.14,55.14,53.26,54.05,451515.0,54.2267,54.2267,52.3778,53.1547,451515.0
2024-06-25 09:40:00,54.17,54.29,53.92,53.93,183785.0,53.2727,53.3908,53.0269,53.0367,183785.0
2024-06-25 09:50:00,54.0,54.01,53.64,53.69,100430.0,53.1056,53.1154,52.7515,52.8007,100430.0
2024-06-25 10:00:00,53.69,54.01,53.69,53.84,222130.0,52.8007,53.1154,52.8007,52.9482,222130.0
2024-06-25 10:10:00,53.83,53.89,52.86,52.91,339295.0,52.9384,52.9974,51.9844,52.0336,339295.0
2024-06-25 10:20:00,52.87,53.19,52.68,52.99,477080.0,51.9943,52.309,51.8074,52.1123,477080.0
2024-06-25 10:30:00,53.0,53.2,52.78,52.83,124285.0,52.1221,52.3188,51.9058,51.9549,124285.0
2024-06-25 10:40:00,52.83,52.83,52.48,52.68,307370.0,51.9549,51.9549,51.6107,51.8074,307370.0
2024-06-25 10:50:00,52.66,52.82,52.56,52.82,491130.0,51.7878,51.9451,51.6894,51.9451,491130.0
2024-06-25 11:00:00,52.74,53.06,52.72,52.95,295375.0,51.8664,52.1811,51.8468,52.0729,295375.0
2024-06-25 11:10:00,52.95,53.05,52.89,52.92,189785.0,52.0729,52.1713,52.0139,52.0434,189785.0
2024-06-25 11:20:00,52.92,53.18,52.86,53.18,337655.0,52.0434,52.2991,51.9844,52.2991,337655.0
2024-06-25 11:30:00,53.2,53.22,52.77,52.89,98850.0,52.3188,52.3385,51.8959,52.0139,98850.0
2024-06-25 11:40:00,52.89,53.15,52.89,53.02,299290.0,52.0139,52.2696,52.0139,52.1418,299290.0
2024-06-25 11:50:00,53.0,53.27,52.96,53.23,90050.0,52.1221,52.3876,52.0828,52.3483,90050.0
2024-06-25 12:00:00,53.2,53.23,53.04,53.2,143305.0,52.3188,52.3483,52.1615,52.3188,143305.0
2024-06-25 12:10:00,53.22,53.26,53.04,53.04,135310.0,52.3385,52.3778,52.1615,52.1615,135310.0
2024-06-25 12:20:00,53.06,53.11,53.04,53.1,43520.0,52.1811,52.2303,52.1615,52.2205,43520.0
2024-06-25 12:30:00,53.1,53.21,53.08,53.12,82995.0,52.2205,52.3286,52.2008,52.2401,82995.0
2024-06-25 12:40:00,53.12,53.12,52.89,53.02,80680.0,52.2401,52.2401,52.0139,52.1418,80680.0
2024-06-25 12:50:00,53.02,53.19,52.98,53.05,86840.0,52.1418,52.309,52.1025,52.1713,86840.0
2024-06-25 13:00:00,53.02,53.22,53.01,53.12,119115.0,52.1418,52.3385,52.132,52.2401,119115.0
2024-06-25 13:10:00,53.11,53.14,53.0,53.02,68630.0,52.2303,52.2598,52.1221,52.1418,68630.0
2024-06-25 13:20:00,53.04,53.04,52.93,53.03,75355.0,52.1615,52.1615,52.0533,52.1516,75355.0
2024-06-25 13:30:00,53.03,53.03,52.89,52.92,51865.0,52.1516,52.1516,52.0139,52.0434,51865.0
2024-06-25 13:40:00,52.89,53.09,52.89,53.02,48350.0,52.0139,52.2106,52.0139,52.1418,48350.0
2024-06-25 13:50:00,53.02,53.03,52.93,52.94,33960.0,52.1418,52.1516,52.0533,52.0631,33960.0
2024-06-25 14:00:00,52.95,53.03,52.93,52.97,83155.0,52.0729,52.1516,52.0533,52.0926,83155.0
2024-06-25 14:10:00,52.96,53.08,52.93,52.96,127800.0,52.0828,52.2008,52.0533,52.0828,127800.0
2024-06-25 14:20:00,52.94,53.0,52.89,53.0,48625.0,52.0631,52.1221,52.0139,52.1221,48625.0
2024-06-25 14:30:00,52.98,53.01,52.79,52.8,72705.0,52.1025,52.132,51.9156,51.9254,72705.0
2024-06-25 14:40:00,52.79,52.83,52.76,52.76,45455.0,51.9156,51.9549,51.8861,51.8861,45455.0
2024-06-25 14:50:00,52.76,52.8,52.69,52.76,37405.0,51.8861,51.9254,51.8173,51.8861,37405.0
2024-06-25 15:00:00,52.77,52.82,52.77,52.8,50025.0,51.8959,51.9451,51.8959,51.9254,50025.0
2024-06-25 15:10:00,52.79,52.83,52.74,52.74,72720.0,51.9156,51.9549,51.8664,51.8664,72720.0
2024-06-25 15:20:00,52.72,52.84,52.72,52.79,82685.0,51.8468,51.9648,51.8468,51.9156,82685.0
2024-06-25 15:30:00,52.78,52.9,52.76,52.87,144190.0,51.9058,52.0238,51.8861,51.9943,144190.0
2024-06-25 15:40:00,52.87,52.97,52.8,52.81,221590.0,51.9943,52.0926,51.9254,51.9353,221590.0
2024-06-25 15:50:00,52.79,53.14,52.72,52.9,1138890.0,51.9156,52.2598,51.8468,52.0238,1138890.0
2024-06-26 09:30:00,52.91,53.43,52.46,53.34,185795.0,52.0336,52.545,51.5911,52.4565,185795.0
2024-06-26 09:40:00,53.34,53.97,53.29,53.43,248215.0,52.4565,53.0761,52.4073,52.545,248215.0
2024-06-26 09:50:00,53.51,53.51,53.1,53.21,170955.0,52.6237,52.6237,52.2205,52.3286,170955.0
2024-06-26 10:00:00,53.21,53.27,52.99,53.07,91430.0,52.3286,52.3876,52.1123,52.191,91430.0
2024-06-26 10:10:00,53.13,53.55,53.06,53.47,275820.0,52.25,52.663,52.1811,52.5843,275820.0
2024-06-26 10:20:00,53.43,53.55,53.3,53.34,145820.0,52.545,52.663,52.4172,52.4565,145820.0
2024-06-26 10:30:00,53.26,53.31,53.21,53.26,37685.0,52.3778,52.427,52.3286,52.3778,37685.0
2024-06-26 10:40:00,53.28,53.39,53.25,53.39,50390.0,52.3975,52.5057,52.368,52.5057,50390.0
2024-06-26 10:50:00,53.36,53.5,53.24,53.47,50640.0,52.4762,52.6138,52.3581,52.5843,50640.0
2024-06-26 11:00:00,53.52,53.54,53.45,53.51,9425.0,52.6335,52.6532,52.5647,52.6237,9425.0
2024-06-26 11:10:00,53.48,53.5,53.3,53.33,54050.0,52.5942,52.6138,52.4172,52.4467,54050.0
2024-06-26 11:20:00,53.3,53.52,53.3,53.44,22865.0,52.4172,52.6335,52.4172,52.5548,22865.0
2024-06-26 11:30:00,53.4,53.43,53.33,53.35,23430.0,52.5155,52.545,52.4467,52.4663,23430.0
2024-06-26 11:40:00,53.39,53.44,53.37,53.4,71370.0,52.5057,52.5548,52.486,52.5155,71370.0
2024-06-26 11:50:00,53.4,53.54,53.4,53.52,18685.0,52.5155,52.6532,52.5155,52.6335,18685.0
2024-06-26 12:00:00,53.49,53.51,53.42,53.45,18500.0,52.604,52.6237,52.5352,52.5647,18500.0
2024-06-26 12:10:00,53.42,53.43,53.26,53.31,47370.0,52.5352,52.545,52.3778,52.427,47370.0
2024-06-26 12:20:00,53.31,53.38,53.3,53.34,30910.0,52.427,52.4958,52.4172,52.4565,30910.0
2024-06-26 12:30:00,53.31,53.35,53.25,53.26,32475.0,52.427,52.4663,52.368,52.3778,32475.0
2024-06-26 12:40:00,53.26,53.26,53.21,53.24,28965.0,52.3778,52.3778,52.3286,52.3581,28965.0
2024-06-26 12:50:00,53.26,53.36,53.26,53.34,24740.0,52.3778,52.4762,52.3778,52.4565,24740.0
2024-06-26 13:00:00,53.36,53.37,53.31,53.34,17115.0,52.4762,52.486,52.427,52.4565,17115.0
2024-06-26 13:10:00,53.35,53.5,53.32,53.36,55500.0,52.4663,52.6138,52.4368,52.4762,55500.0
2024-06-26 13:20:00,53.34,53.38,53.3,53.38,17000.0,52.4565,52.4958,52.4172,52.4958,17000.0
2024-06-26 13:30:00,53.39,53.45,53.35,53.45,19980.0,52.5057,52.5647,52.4663,52.5647,19980.0
2024-06-26 13:40:00,53.41,53.5,53.4,53.48,22605.0,52.5253,52.6138,52.5155,52.5942,22605.0
2024-06-26 13:50:00,53.49,53.56,53.49,53.5,27980.0,52.604,52.6728,52.604,52.6138,27980.0
2024-06-26 14:00:00,53.48,53.53,53.47,53.48,19985.0,52.5942,52.6433,52.5843,52.5942,19985.0
2024-06-26 14:10:00,53.48,53.5,53.41,53.5,27095.0,52.5942,52.6138,52.5253,52.6138,27095.0
2024-06-26 14:20:00,53.48,53.51,53.45,53.45,23085.0,52.5942,52.6237,52.5647,52.5647,23085.0
2024-06-26 14:30:00,53.47,53.51,53.39,53.51,33510.0,52.5843,52.6237,52.5057,52.6237,33510.0
2024-06-26 14:40:00,53.5,53.52,53.4,53.51,45830.0,52.6138,52.6335,52.5155,52.6237,45830.0
2024-06-26 14:50:00,53.51,53.53,53.44,53.44,55340.0,52.6237,52.6433,52.5548,52.5548,55340.0
2024-06-26 15:00:00,53.47,53.49,53.39,53.4,44775.0,52.5843,52.604,52.5057,52.5155,44775.0
2024-06-26 15:10:00,53.39,53.43,53.38,53.39,66425.0,52.5057,52.545,52.4958,52.5057,66425.0
2024-06-26 15:20:00,53.38,53.41,53.36,53.37,40215.0,52.4958,52.5253,52.4762,52.486,40215.0
2024-06-26 15:30:00,53.39,53.48,53.37,53.4,90995.0,52.5057,52.5942,52.486,52.5155,90995.0
2024-06-26 15:40:00,53.4,53.45,53.37,53.44,87655.0,52.5155,52.5647,52.486,52.5548,87655.0
2024-06-26 15:50:00,53.44,53.79,53.36,53.39,1107765.0,52.5548,52.899,52.4762,52.5057,1107765.0
2024-06-27 09:30:00,53.24,53.4,53.0,53.1,153345.0,52.3581,52.5155,52.1221,52.2205,153345.0
2024-06-27 09:40:00,53.1,53.49,53.1,53.43,586205.0,52.2205,52.604,52.2205,52.545,586205.0
2024-06-27 09:50:00,53.44,53.56,53.26,53.54,435340.0,52.5548,52.6728,52.3778,52.6532,435340.0
2024-06-27 10:00:00,53.66,53.66,53.51,53.61,38720.0,52.7712,52.7712,52.6237,52.722,38720.0
2024-06-27 10:10:00,53.61,53.67,53.45,53.48,18795.0,52.722,52.781,52.5647,52.5942,18795.0
2024-06-27 10:20:00,53.46,53.63,53.31,53.63,48275.0,52.5745,52.7417,52.427,52.7417,48275.0
2024-06-27 10:30:00,53.61,53.63,53.5,53.55,35015.0,52.722,52.7417,52.6138,52.663,35015.0
2024-06-27 10:40:00,53.54,53.68,53.43,53.57,42465.0,52.6532,52.7909,52.545,52.6827,42465.0
2024-06-27 10:50:00,53.55,53.55,53.35,53.43,74920.0,52.663,52.663,52.4663,52.545,74920.0
2024-06-27 11:00:00,53.43,53.48,53.38,53.41,39505.0,52.545,52.5942,52.4958,52.5253,39505.0
2024-06-27 11:10:00,53.37,53.7,53.37,53.7,187710.0,52.486,52.8105,52.486,52.8105,187710.0
2024-06-27 11:20:00,53.65,53.73,53.49,53.65,80870.0,52.7614,52.84,52.604,52.7614,80870.0
2024-06-27 11:30:00,53.65,53.75,53.53,53.58,117900.0,52.7614,52.8597,52.6433,52.6925,117900.0
2024-06-27 11:40:00,53.56,53.69,53.5,53.5,65095.0,52.6728,52.8007,52.6138,52.6138,65095.0
2024-06-27 11:50:00,53.48,53.69,53.48,53.69,52630.0,52.5942,52.8007,52.5942,52.8007,52630.0
2024-06-27 12:00:00,53.67,53.79,53.66,53.66,87220.0,52.781,52.899,52.7712,52.7712,87220.0
2024-06-27 12:10:00,53.66,53.69,53.55,53.56,46095.0,52.7712,52.8007,52.663,52.6728,46095.0
2024-06-27 12:20:00,53.58,53.58,53.35,53.43,83275.0,52.6925,52.6925,52.4663,52.545,83275.0
2024-06-27 12:30:00,53.45,53.49,53.39,53.4,82200.0,52.5647,52.604,52.5057,52.5155,82200.0
2024-06-27 12:40:00,53.4,53.49,53.35,53.46,124005.0,52.5155,52.604,52.4663,52.5745,124005.0
2024-06-27 12:50:00,53.47,53.53,53.39,53.52,115875.0,52.5843,52.6433,52.5057,52.6335,115875.0
2024-06-27 13:00:00,53.54,53.61,53.54,53.58,71515.0,52.6532,52.722,52.6532,52.6925,71515.0
2024-06-27 13:10:00,53.58,53.6,53.5,53.57,81005.0,52.6925,52.7122,52.6138,52.6827,81005.0
2024-06-27 13:20:00,53.56,53.62,53.46,53.6,65180.0,52.6728,52.7319,52.5745,52.7122,65180.0
2024-06-27 13:30:00,53.6,53.6,53.37,53.42,86120.0,52.7122,52.7122,52.486,52.5352,86120.0
2024-06-27 13:40:00,53.44,53.44,53.33,53.4,57895.0,52.5548,52.5548,52.4467,52.5155,57895.0
2024-06-27 13:50:00,53.38,53.4,53.3,53.38,78960.0,52.4958,52.5155,52.4172,52.4958,78960.0
2024-06-27 14:00:00,53.35,53.35,53.23,53.25,37535.0,52.4663,52.4663,52.3483,52.368,37535.0
2024-06-27 14:10:00,53.27,53.31,53.2,53.26,65045.0,52.3876,52.427,52.3188,52.3778,65045.0
2024-06-27 14:20:00,53.24,53.37,53.23,53.28,99630.0,52.3581,52.486,52.3483,52.3975,99630.0
2024-06-27 14:30:00,53.26,53.29,53.22,53.22,67570.0,52.3778,52.4073,52.3385,52.3385,67570.0
2024-06-27 14:40:00,53.22,53.28,53.22,53.28,66325.0,52.3385,52.3975,52.3385,52.3975,66325.0
2024-06-27 14:50:00,53.28,53.34,53.27,53.3,76030.0,52.3975,52.4565,52.3876,52.4172,76030.0
2024-06-27 15:00:00,53.28,53.3,53.19,53.22,76930.0,52.3975,52.4172,52.309,52.3385,76930.0
2024-06-27 15:10:00,53.2,53.25,53.2,53.22,62515.0,52.3188,52.368,52.3188,52.3385,62515.0
2024-06-27 15:20:00,53.22,53.37,53.22,53.34,78865.0,52.3385,52.486,52.3385,52.4565,78865.0
2024-06-27 15:30:00,53.36,53.49,53.3,53.49,85960.0,52.4762,52.604,52.4172,52.604,85960.0
2024-06-27 15:40:00,53.48,53.54,53.46,53.49,118180.0,52.5942,52.6532,52.5745,52.604,118180.0
2024-06-27 15:50:00,53.51,53.73,53.39,53.51,1084965.0,52.6237,52.84,52.5057,52.6237,1084965.0
2024-06-28 09:30:00,54.44,55.31,54.13,54.77,559235.0,53.5383,54.3939,53.2334,53.8628,559235.0
2024-06-28 09:40:00,54.75,54.81,54.0,54.0,74945.0,53.8431,53.9021,53.1056,53.1056,74945.0
2024-06-28 09:50:00,54.05,54.58,54.04,54.58,88240.0,53.1547,53.6759,53.1449,53.6759,88240.0
2024-06-28 10:00:00,54.52,54.83,54.52,54.67,47990.0,53.6169,53.9218,53.6169,53.7645,47990.0
2024-06-28 10:10:00,54.67,54.72,54.3,54.3,75115.0,53.7645,53.8136,53.4006,53.4006,75115.0
2024-06-28 10:20:00,54.35,54.56,54.3,54.56,26735.0,53.4498,53.6563,53.4006,53.6563,26735.0
2024-06-28 10:30:00,54.6,54.69,54.53,54.69,21995.0,53.6956,53.7841,53.6268,53.7841,21995.0
2024-06-28 10:40:00,54.72,54.75,54.52,54.74,118380.0,53.8136,53.8431,53.6169,53.8333,118380.0
2024-06-28 10:50:00,54.8,54.8,54.57,54.58,71355.0,53.8923,53.8923,53.6661,53.6759,71355.0
2024-06-28 11:00:00,54.57,54.71,54.52,54.71,34320.0,53.6661,53.8038,53.6169,53.8038,34320.0
2024-06-28 11:10:00,54.66,54.74,54.63,54.63,40180.0,53.7546,53.8333,53.7251,53.7251,40180.0
2024-06-28 11:20:00,54.66,54.8,54.62,54.62,120885.0,53.7546,53.8923,53.7153,53.7153,120885.0
2024-06-28 11:30:00,54.64,54.79,54.6,54.79,21185.0,53.735,53.8825,53.6956,53.8825,21185.0
2024-06-28 11:40:00,54.75,54.8,54.72,54.76,69410.0,53.8431,53.8923,53.8136,53.853,69410.0
2024-06-28 11:50:00,54.76,54.84,54.69,54.72,83275.0,53.853,53.9316,53.7841,53.8136,83275.0
2024-06-28 12:00:00,54.69,54.71,54.56,54.59,45480.0,53.7841,53.8038,53.6563,53.6858,45480.0
2024-06-28 12:10:00,54.6,54.61,54.52,54.57,22710.0,53.6956,53.7055,53.6169,53.6661,22710.0
2024-06-28 12:20:00,54.55,54.63,54.55,54.59,20010.0,53.6464,53.7251,53.6464,53.6858,20010.0
2024-06-28 12:30:00,54.6,54.6,54.45,54.46,39365.0,53.6956,53.6956,53.5481,53.5579,39365.0
2024-06-28 12:40:00,54.46,54.46,54.3,54.34,38860.0,53.5579,53.5579,53.4006,53.4399,38860.0
2024-06-28 12:50:00,54.29,54.38,54.29,54.36,74535.0,53.3908,53.4793,53.3908,53.4596,74535.0
2024-06-28 13:00:00,54.37,54.47,54.28,54.46,59870.0,53.4694,53.5678,53.3809,53.5579,59870.0
2024-06-28 13:10:00,54.44,54.52,54.41,54.43,22640.0,53.5383,53.6169,53.5088,53.5284,22640.0
2024-06-28 13:20:00,54.43,54.45,54.14,54.14,26760.0,53.5284,53.5481,53.2432,53.2432,26760.0
2024-06-28 13:30:00,54.12,54.16,54.06,54.16,27420.0,53.2236,53.2629,53.1646,53.2629,27420.0
2024-06-28 13:40:00,54.16,54.16,54.05,54.05,11585.0,53.2629,53.2629,53.1547,53.1547,11585.0
2024-06-28 13:50:00,54.07,54.13,54.07,54.11,14135.0,53.1744,53.2334,53.1744,53.2137,14135.0
2024-06-28 14:00:00,54.09,54.18,54.06,54.11,38080.0,53.1941,53.2826,53.1646,53.2137,38080.0
2024-06-28 14:10:00,54.12,54.12,54.04,54.04,16720.0,53.2236,53.2236,53.1449,53.1449,16720.0
2024-06-28 14:20:00,54.04,54.05,53.91,53.91,38360.0,53.1449,53.1547,53.017,53.017,38360.0
2024-06-28 14:30:00,53.91,53.94,53.81,53.81,22125.0,53.017,53.0466,52.9187,52.9187,22125.0
2024-06-28 14:40:00,53.81,53.83,53.7,53.78,25090.0,52.9187,52.9384,52.8105,52.8892,25090.0
2024-06-28 14:50:00,53.79,53.89,53.79,53.88,9505.0,52.899,52.9974,52.899,52.9875,9505.0
2024-06-28 15:00:00,53.86,53.91,53.84,53.89,18520.0,52.9679,53.017,52.9482,52.9974,18520.0
2024-06-28 15:10:00,53.9,53.9,53.8,53.87,46625.0,53.0072,53.0072,52.9089,52.9777,46625.0
2024-06-28 15:20:00,53.88,53.9,53.83,53.9,33410.0,52.9875,53.0072,52.9384,53.0072,33410.0
2024-06-28 15:30:00,53.9,53.95,53.84,53.95,39770.0,53.0072,53.0564,52.9482,53.0564,39770.0
2024-06-28 15:40:00,53.95,54.11,53.95,54.03,45130.0,53.0564,53.2137,53.0564,53.1351,45130.0
2024-06-28 15:50:00,54.06,54.22,53.98,54.0,673400.0,53.1646,53.3219,53.0859,53.1056,673400.0
2024-07-01 09:30:00,54.21,54.73,54.15,54.54,200025.0,53.3121,53.8235,53.2531,53.6366,200025.0
2024-07-01 09:40:00,54.56,54.63,54.2,54.2,97325.0,53.6563,53.7251,53.3022,53.3022,97325.0
2024-07-01 09:50:00,54.24,54.26,54.02,54.05,153500.0,53.3416,53.3613,53.1252,53.1547,153500.0
2024-07-01 10:00:00,54.08,54.11,53.74,53.84,153140.0,53.1842,53.2137,52.8499,52.9482,153140.0
2024-07-01 10:10:00,53.85,53.85,53.54,53.7,144495.0,52.958,52.958,52.6532,52.8105,144495.0
2024-07-01 10:20:00,53.66,53.8,53.55,53.75,97650.0,52.7712,52.9089,52.663,52.8597,97650.0
2024-07-01 10:30:00,53.8,53.84,53.64,53.69,48600.0,52.9089,52.9482,52.7515,52.8007,48600.0
2024-07-01 10:40:00,53.65,53.71,53.59,53.61,35760.0,52.7614,52.8204,52.7023,52.722,35760.0
2024-07-01 10:50:00,53.61,53.98,53.61,53.88,23160.0,52.722,53.0859,52.722,52.9875,23160.0
2024-07-01 11:00:00,53.88,53.91,53.78,53.84,42905.0,52.9875,53.017,52.8892,52.9482,42905.0
2024-07-01 11:10:00,53.88,53.94,53.75,53.76,27160.0,52.9875,53.0466,52.8597,52.8695,27160.0
2024-07-01 11:20:00,53.8,53.84,53.7,53.75,35860.0,52.9089,52.9482,52.8105,52.8597,35860.0
2024-07-01 11:30:00,53.76,53.85,53.76,53.78,23445.0,52.8695,52.958,52.8695,52.8892,23445.0
2024-07-01 11:40:00,53.77,53.8,53.58,53.72,51510.0,52.8794,52.9089,52.6925,52.8302,51510.0
2024-07-01 11:50:00,53.74,53.79,53.61,53.61,41750.0,52.8499,52.899,52.722,52.722,41750.0
2024-07-01 12:00:00,53.62,53.64,53.57,53.64,55630.0,52.7319,52.7515,52.6827,52.7515,55630.0
2024-07-01 12:10:00,53.63,53.7,53.59,53.61,26020.0,52.7417,52.8105,52.7023,52.722,26020.0
2024-07-01 12:20:00,53.61,53.67,53.49,53.54,35105.0,52.722,52.781,52.604,52.6532,35105.0
2024-07-01 12:30:00,53.54,53.56,53.49,53.52,25575.0,52.6532,52.6728,52.604,52.6335,25575.0
2024-07-01 12:40:00,53.53,53.6,53.43,53.43,34285.0,52.6433,52.7122,52.545,52.545,34285.0
2024-07-01 12:50:00,53.45,53.49,53.41,53.49,24000.0,52.5647,52.604,52.5253,52.604,24000.0
2024-07-01 13:00:00,53.46,53.49,53.37,53.38,18255.0,52.5745,52.604,52.486,52.4958,18255.0
2024-07-01 13:10:00,53.41,53.47,53.36,53.44,57455.0,52.5253,52.5843,52.4762,52.5548,57455.0
2024-07-01 13:20:00,53.42,53.45,53.37,53.43,17500.0,52.5352,52.5647,52.486,52.545,17500.0
2024-07-01 13:30:00,53.4,53.48,53.37,53.37,41025.0,52.5155,52.5942,52.486,52.486,41025.0
2024-07-01 13:40:00,53.38,53.4,53.35,53.36,7090.0,52.4958,52.5155,52.4663,52.4762,7090.0
2024-07-01 13:50:00,53.37,53.43,53.34,53.43,27300.0,52.486,52.545,52.4565,52.545,27300.0
2024-07-01 14:00:00,53.39,53.6,53.36,53.57,45510.0,52.5057,52.7122,52.4762,52.6827,45510.0
2024-07-01 14:10:00,53.57,53.67,53.55,53.66,49255.0,52.6827,52.781,52.663,52.7712,49255.0
2024-07-01 14:20:00,53.69,53.69,53.55,53.56,49205.0,52.8007,52.8007,52.663,52.6728,49205.0
2024-07-01 14:30:00,53.55,53.68,53.51,53.54,53310.0,52.663,52.7909,52.6237,52.6532,53310.0
2024-07-01 14:40:00,53.54,53.59,53.53,53.58,38880.0,52.6532,52.7023,52.6433,52.6925,38880.0
2024-07-01 14:50:00,53.61,53.62,53.56,53.56,65675.0,52.722,52.7319,52.6728,52.6728,65675.0
2024-07-01 15:00:00,53.56,53.6,53.54,53.56,69540.0,52.6728,52.7122,52.6532,52.6728,69540.0
2024-07-01 15:10:00,53.56,53.57,53.41,53.46,56685.0,52.6728,52.6827,52.5253,52.5745,56685.0
2024-07-01 15:20:00,53.44,53.46,53.37,53.41,34415.0,52.5548,52.5745,52.486,52.5253,34415.0
2024-07-01 15:30:00,53.42,53.48,53.41,53.44,33770.0,52.5352,52.5942,52.5253,52.5548,33770.0
2024-07-01 15:40:00,53.43,53.52,53.4,53.42,53445.0,52.545,52.6335,52.5155,52.5352,53445.0
2024-07-01 15:50:00,53.42,53.61,53.4,53.52,255760.0,52.5352,52.722,52.5155,52.6335,255760.0
2024-07-02 09:30:00,53.5,53.56,53.26,53.56,32785.0,52.6138,52.6728,52.3778,52.6728,32785.0
2024-07-02 09:40:00,53.53,53.53,53.1,53.13,17565.0,52.6433,52.6433,52.2205,52.25,17565.0
2024-07-02 09:50:00,53.08,53.3,53.07,53.28,31245.0,52.2008,52.4172,52.191,52.3975,31245.0
2024-07-02 10:00:00,53.25,53.35,53.19,53.35,9460.0,52.368,52.4663,52.309,52.4663,9460.0
2024-07-02 10:10:00,53.27,53.4,53.22,53.33,13595.0,52.3876,52.5155,52.3385,52.4467,13595.0
2024-07-02 10:20:00,53.31,53.36,53.31,53.36,4250.0,52.427,52.4762,52.427,52.4762,4250.0
2024-07-02 10:30:00,53.4,53.63,53.4,53.54,30270.0,52.5155,52.7417,52.5155,52.6532,30270.0
2024-07-02 10:40:00,53.53,53.56,53.38,53.41,26370.0,52.6433,52.6728,52.4958,52.5253,26370.0
2024-07-02 10:50:00,53.41,53.49,53.38,53.46,34730.0,52.5253,52.604,52.4958,52.5745,34730.0
2024-07-02 11:00:00,53.5,53.57,53.3,53.3,33490.0,52.6138,52.6827,52.4172,52.4172,33490.0
2024-07-02 11:10:00,53.31,53.36,53.19,53.26,26610.0,52.427,52.4762,52.309,52.3778,26610.0
2024-07-02 11:20:00,53.22,53.28,53.21,53.24,5500.0,52.3385,52.3975,52.3286,52.3581,5500.0
2024-07-02 11:30:00,53.22,53.29,53.14,53.19,37530.0,52.3385,52.4073,52.2598,52.309,37530.0
2024-07-02 11:40:00,53.2,53.3,53.2,53.3,19520.0,52.3188,52.4172,52.3188,52.4172,19520.0
2024-07-02 11:50:00,53.3,53.3,53.21,53.28,26140.0,52.4172,52.4172,52.3286,52.3975,26140.0
2024-07-02 12:00:00,53.29,53.32,53.22,53.23,30655.0,52.4073,52.4368,52.3385,52.3483,30655.0
2024-07-02 12:10:00,53.23,53.23,53.14,53.17,28595.0,52.3483,52.3483,52.2598,52.2893,28595.0
2024-07-02 12:20:00,53.16,53.26,53.15,53.25,24195.0,52.2795,52.3778,52.2696,52.368,24195.0
2024-07-02 12:30:00,53.26,53.35,53.25,53.31,45585.0,52.3778,52.4663,52.368,52.427,45585.0
2024-07-02 12:40:00,53.29,53.31,53.27,53.31,17850.0,52.4073,52.427,52.3876,52.427,17850.0
2024-07-02 12:50:00,53.3,53.36,53.23,53.23,14050.0,52.4172,52.4762,52.3483,52.3483,14050.0
2024-07-02 13:00:00,53.24,53.32,53.22,53.3,18695.0,52.3581,52.4368,52.3385,52.4172,18695.0
2024-07-02 13:10:00,53.31,53.31,53.24,53.28,9035.0,52.427,52.427,52.3581,52.3975,9035.0
2024-07-02 13:20:00,53.28,53.37,53.27,53.34,22325.0,52.3975,52.486,52.3876,52.4565,22325.0
2024-07-02 13:30:00,53.33,53.33,53.24,53.25,34725.0,52.4467,52.4467,52.3581,52.368,34725.0
2024-07-02 13:40:00,53.24,53.25,53.2,53.24,35860.0,52.3581,52.368,52.3188,52.3581,35860.0
2024-07-02 13:50:00,53.24,53.36,53.24,53.28,38425.0,52.3581,52.4762,52.3581,52.3975,38425.0
2024-07-02 14:00:00,53.25,53.26,53.11,53.2,41695.0,52.368,52.3778,52.2303,52.3188,41695.0
2024-07-02 14:10:00,53.21,53.21,53.19,53.21,19940.0,52.3286,52.3286,52.309,52.3286,19940.0
2024-07-02 14:20:00,53.21,53.24,53.2,53.23,15870.0,52.3286,52.3581,52.3188,52.3483,15870.0
2024-07-02 14:30:00,53.22,53.27,53.21,53.24,25355.0,52.3385,52.3876,52.3286,52.3581,25355.0
2024-07-02 14:40:00,53.23,53.34,53.19,53.2,44140.0,52.3483,52.4565,52.309,52.3188,44140.0
2024-07-02 14:50:00,53.21,53.37,53.17,53.36,36045.0,52.3286,52.486,52.2893,52.4762,36045.0
2024-07-02 15:00:00,53.34,53.34,53.22,53.24,49555.0,52.4565,52.4565,52.3385,52.3581,49555.0
2024-07-02 15:10:00,53.22,53.22,53.19,53.19,28405.0,52.3385,52.3385,52.309,52.309,28405.0
2024-07-02 15:20:00,53.21,53.25,53.19,53.22,37890.0,52.3286,52.368,52.309,52.3385,37890.0
2024-07-02 15:30:00,53.21,53.22,53.13,53.2,84490.0,52.3286,52.3385,52.25,52.3188,84490.0
2024-07-02 15:40:00,53.2,53.22,53.13,53.15,70175.0,52.3188,52.3385,52.25,52.2696,70175.0
2024-07-02 15:50:00,53.14,53.23,53.13,53.21,246995.0,52.2598,52.3483,52.25,52.3286,246995.0
2024-07-03 09:30:00,52.91,52.96,51.74,51.84,434955.0,52.0336,52.0828,50.883,50.9813,434955.0
2024-07-03 09:40:00,52.16,52.87,52.16,52.33,55705.0,51.296,51.9943,51.296,51.4632,55705.0
2024-07-03 09:50:00,52.18,52.53,52.14,52.39,96960.0,51.3157,51.6599,51.2764,51.5222,96960.0
2024-07-03 10:00:00,52.46,52.48,52.23,52.41,70560.0,51.5911,51.6107,51.3649,51.5419,70560.0
2024-07-03 10:10:00,52.4,52.44,52.14,52.16,77180.0,51.5321,51.5714,51.2764,51.296,77180.0
2024-07-03 10:20:00,52.18,52.21,52.03,52.06,54980.0,51.3157,51.3452,51.1682,51.1977,54980.0
2024-07-03 10:30:00,52.08,52.22,51.98,51.99,59140.0,51.2174,51.355,51.119,51.1289,59140.0
2024-07-03 10:40:00,51.95,52.05,51.85,52.05,81655.0,51.0895,51.1879,50.9912,51.1879,81655.0
2024-07-03 10:50:00,52.06,52.06,51.86,51.9,63740.0,51.1977,51.1977,51.001,51.0403,63740.0
2024-07-03 11:00:00,51.94,52.24,51.85,52.21,94805.0,51.0797,51.3747,50.9912,51.3452,94805.0
2024-07-03 11:10:00,52.15,52.27,52.12,52.18,53970.0,51.2862,51.4042,51.2567,51.3157,53970.0
2024-07-03 11:20:00,52.23,52.31,52.2,52.28,30785.0,51.3649,51.4435,51.3354,51.414,30785.0
2024-07-03 11:30:00,52.25,52.33,52.19,52.23,44045.0,51.3845,51.4632,51.3255,51.3649,44045.0
2024-07-03 11:40:00,52.28,52.28,52.15,52.17,32450.0,51.414,51.414,51.2862,51.3059,32450.0
2024-07-03 11:50:00,52.2,52.26,52.15,52.16,45205.0,51.3354,51.3944,51.2862,51.296,45205.0
2024-07-03 12:00:00,52.2,52.24,52.16,52.21,19990.0,51.3354,51.3747,51.296,51.3452,19990.0
2024-07-03 12:10:00,52.23,52.44,52.2,52.37,134855.0,51.3649,51.5714,51.3354,51.5026,134855.0
2024-07-03 12:20:00,52.38,52.47,52.34,52.35,28505.0,51.5124,51.6009,51.4731,51.4829,28505.0
2024-07-03 12:30:00,52.32,52.44,52.3,52.44,66395.0,51.4534,51.5714,51.4337,51.5714,66395.0
2024-07-03 12:40:00,52.46,52.46,52.33,52.37,66015.0,51.5911,51.5911,51.4632,51.5026,66015.0
2024-07-03 12:50:00,52.39,52.58,52.32,52.32,251525.0,51.5222,51.7091,51.4534,51.4534,251525.0
2024-07-05 09:30:00,52.37,52.52,52.19,52.33,102420.0,51.5026,51.6501,51.3255,51.4632,102420.0
2024-07-05 09:40:00,52.28,52.31,52.16,52.22,30405.0,51.414,51.4435,51.296,51.355,30405.0
2024-07-05 09:50:00,52.22,52.27,52.18,52.24,21020.0,51.355,51.4042,51.3157,51.3747,21020.0
2024-07-05 10:00:00,52.19,52.24,52.07,52.2,78455.0,51.3255,51.3747,51.2075,51.3354,78455.0
2024-07-05 10:10:00,52.15,52.25,52.15,52.2,56520.0,51.2862,51.3845,51.2862,51.3354,56520.0
2024-07-05 10:20:00,52.2,52.27,52.13,52.13,33010.0,51.3354,51.4042,51.2665,51.2665,33010.0
2024-07-05 10:30:00,52.13,52.27,52.12,52.17,25430.0,51.2665,51.4042,51.2567,51.3059,25430.0
2024-07-05 10:40:00,52.18,52.28,52.18,52.25,21610.0,51.3157,51.414,51.3157,51.3845,21610.0
2024-07-05 10:50:00,52.25,52.28,52.14,52.15,26660.0,51.3845,51.414,51.2764,51.2862,26660.0
2024-07-05 11:00:00,52.18,52.32,52.14,52.3,27250.0,51.3157,51.4534,51.2764,51.4337,27250.0
2024-07-05 11:10:00,52.28,52.3,52.18,52.18,67160.0,51.414,51.4337,51.3157,51.3157,67160.0
2024-07-05 11:20:00,52.18,52.19,52.08,52.09,40995.0,51.3157,51.3255,51.2174,51.2272,40995.0
2024-07-05 11:30:00,52.08,52.21,52.06,52.19,55950.0,51.2174,51.3452,51.1977,51.3255,55950.0
2024-07-05 11:40:00,52.2,52.34,52.19,52.32,94840.0,51.3354,51.4731,51.3255,51.4534,94840.0
2024-07-05 11:50:00,52.32,52.32,52.23,52.23,51040.0,51.4534,51.4534,51.3649,51.3649,51040.0
2024-07-05 12:00:00,52.24,52.31,52.21,52.28,56990.0,51.3747,51.4435,51.3452,51.414,56990.0
2024-07-05 12:10:00,52.28,52.31,52.24,52.27,38695.0,51.414,51.4435,51.3747,51.4042,38695.0
2024-07-05 12:20:00,52.3,52.41,52.27,52.27,132225.0,51.4337,51.5419,51.4042,51.4042,132225.0
2024-07-05 12:30:00,52.29,52.34,52.28,52.32,75190.0,51.4239,51.4731,51.414,51.4534,75190.0
2024-07-05 12:40:00,52.32,52.36,52.31,52.36,38380.0,51.4534,51.4927,51.4435,51.4927,38380.0
2024-07-05 12:50:00,52.37,52.43,52.36,52.43,15550.0,51.5026,51.5616,51.4927,51.5616,15550.0
2024-07-05 13:00:00,52.42,52.47,52.38,52.44,137820.0,51.5517,51.6009,51.5124,51.5714,137820.0
2024-07-05 13:10:00,52.47,52.49,52.42,52.46,37300.0,51.6009,51.6206,51.5517,51.5911,37300.0
2024-07-05 13:20:00,52.46,52.53,52.46,52.51,43550.0,51.5911,51.6599,51.5911,51.6402,43550.0
2024-07-05 13:30:00,52.48,52.58,52.47,52.57,41995.0,51.6107,51.7091,51.6009,51.6992,41995.0
2024-07-05 13:40:00,52.57,52.61,52.55,52.55,22650.0,51.6992,51.7386,51.6796,51.6796,22650.0
2024-07-05 13:50:00,52.55,52.57,52.53,52.57,34005.0,51.6796,51.6992,51.6599,51.6992,34005.0
2024-07-05 14:00:00,52.57,52.58,52.49,52.51,57085.0,51.6992,51.7091,51.6206,51.6402,57085.0
2024-07-05 14:10:00,52.51,52.63,52.51,52.63,37875.0,51.6402,51.7582,51.6402,51.7582,37875.0
2024-07-05 14:20:00,52.63,52.65,52.56,52.57,24805.0,51.7582,51.7779,51.6894,51.6992,24805.0
2024-07-05 14:30:00,52.57,52.6,52.53,52.54,47695.0,51.6992,51.7287,51.6599,51.6697,47695.0
2024-07-05 14:40:00,52.54,52.64,52.54,52.59,45125.0,51.6697,51.7681,51.6697,51.7189,45125.0
2024-07-05 14:50:00,52.63,52.64,52.51,52.53,25005.0,51.7582,51.7681,51.6402,51.6599,25005.0
2024-07-05 15:00:00,52.53,52.56,52.51,52.56,25295.0,51.6599,51.6894,51.6402,51.6894,25295.0
2024-07-05 15:10:00,52.56,52.59,52.48,52.51,30635.0,51.6894,51.7189,51.6107,51.6402,30635.0
2024-07-05 15:20:00,52.51,52.53,52.47,52.52,27405.0,51.6402,51.6599,51.6009,51.6501,27405.0
2024-07-05 15:30:00,52.5,52.53,52.46,52.46,51825.0,51.6304,51.6599,51.5911,51.5911,51825.0
2024-07-05 15:40:00,52.48,52.54,52.42,52.43,71385.0,51.6107,51.6697,51.5517,51.5616,71385.0
2024-07-05 15:50:00,52.46,52.58,52.45,52.45,376020.0,51.5911,51.7091,51.5812,51.5812,376020.0
2024-07-08 09:30:00,52.7,52.88,52.66,52.72,97860.0,51.8271,52.0041,51.7878,51.8468,97860.0
2024-07-08 09:40:00,52.71,52.71,52.59,52.65,24355.0,51.8369,51.8369,51.7189,51.7779,24355.0
2024-07-08 09:50:00,52.6,52.66,52.57,52.6,37105.0,51.7287,51.7878,51.6992,51.7287,37105.0
2024-07-08 10:00:00,52.62,52.62,52.34,52.35,52685.0,51.7484,51.7484,51.4731,51.4829,52685.0
2024-07-08 10:10:00,52.35,52.43,52.1,52.14,62725.0,51.4829,51.5616,51.237,51.2764,62725.0
2024-07-08 10:20:00,52.13,52.25,52.11,52.2,18500.0,51.2665,51.3845,51.2469,51.3354,18500.0
2024-07-08 10:30:00,52.2,52.27,52.15,52.17,37875.0,51.3354,51.4042,51.2862,51.3059,37875.0
2024-07-08 10:40:00,52.2,52.2,52.11,52.17,17940.0,51.3354,51.3354,51.2469,51.3059,17940.0
2024-07-08 10:50:00,52.2,52.29,52.11,52.11,30275.0,51.3354,51.4239,51.2469,51.2469,30275.0
2024-07-08 11:00:00,52.13,52.13,52.0,52.0,24940.0,51.2665,51.2665,51.1387,51.1387,24940.0
2024-07-08 11:10:00,52.03,52.09,51.95,51.98,53670.0,51.1682,51.2272,51.0895,51.119,53670.0
2024-07-08 11:20:00,52.01,52.04,51.87,51.87,68600.0,51.1485,51.178,51.0108,51.0108,68600.0
2024-07-08 11:30:00,51.84,51.86,51.54,51.54,106690.0,50.9813,51.001,50.6863,50.6863,106690.0
2024-07-08 11:40:00,51.52,51.64,51.52,51.64,90785.0,50.6666,50.7846,50.6666,50.7846,90785.0
2024-07-08 11:50:00,51.6,51.64,51.49,51.57,112145.0,50.7453,50.7846,50.6371,50.7158,112145.0
2024-07-08 12:00:00,51.56,51.57,51.47,51.48,71825.0,50.706,50.7158,50.6175,50.6273,71825.0
2024-07-08 12:10:00,51.48,51.52,51.38,51.41,32275.0,50.6273,50.6666,50.529,50.5585,32275.0
2024-07-08 12:20:00,51.41,51.6,51.4,51.59,23265.0,50.5585,50.7453,50.5486,50.7355,23265.0
2024-07-08 12:30:00,51.55,51.55,51.43,51.44,16580.0,50.6961,50.6961,50.5781,50.588,16580.0
2024-07-08 12:40:00,51.46,51.59,51.44,51.56,62620.0,50.6076,50.7355,50.588,50.706,62620.0
2024-07-08 12:50:00,51.53,51.59,51.51,51.53,46440.0,50.6765,50.7355,50.6568,50.6765,46440.0
2024-07-08 13:00:00,51.51,51.54,51.48,51.5,37960.0,50.6568,50.6863,50.6273,50.647,37960.0
2024-07-08 13:10:00,51.52,51.62,51.52,51.58,147485.0,50.6666,50.765,50.6666,50.7256,147485.0
2024-07-08 13:20:00,51.57,51.69,51.57,51.61,49795.0,50.7158,50.8338,50.7158,50.7551,49795.0
2024-07-08 13:30:00,51.63,51.73,51.63,51.67,54865.0,50.7748,50.8732,50.7748,50.8142,54865.0
2024-07-08 13:40:00,51.69,51.74,51.65,51.74,39860.0,50.8338,50.883,50.7945,50.883,39860.0
2024-07-08 13:50:00,51.76,51.82,51.73,51.78,71880.0,50.9027,50.9617,50.8732,50.9223,71880.0
2024-07-08 14:00:00,51.77,51.78,51.71,51.75,44225.0,50.9125,50.9223,50.8535,50.8928,44225.0
2024-07-08 14:10:00,51.77,51.82,51.73,51.74,45360.0,50.9125,50.9617,50.8732,50.883,45360.0
2024-07-08 14:20:00,51.74,51.79,51.72,51.74,28665.0,50.883,50.9322,50.8633,50.883,28665.0
2024-07-08 14:30:00,51.74,51.78,51.72,51.73,42100.0,50.883,50.9223,50.8633,50.8732,42100.0
2024-07-08 14:40:00,51.73,51.87,51.7,51.87,68025.0,50.8732,51.0108,50.8437,51.0108,68025.0
2024-07-08 14:50:00,51.85,51.95,51.85,51.95,182150.0,50.9912,51.0895,50.9912,51.0895,182150.0
2024-07-08 15:00:00,51.94,52.02,51.89,51.96,26380.0,51.0797,51.1584,51.0305,51.0993,26380.0
2024-07-08 15:10:00,51.98,52.01,51.93,51.99,44805.0,51.119,51.1485,51.0698,51.1289,44805.0
2024-07-08 15:20:00,52.01,52.1,51.99,52.1,32250.0,51.1485,51.237,51.1289,51.237,32250.0
2024-07-08 15:30:00,52.08,52.17,52.07,52.14,126580.0,51.2174,51.3059,51.2075,51.2764,126580.0
2024-07-08 15:40:00,52.16,52.18,52.0,52.0,117190.0,51.296,51.3157,51.1387,51.1387,117190.0
2024-07-08 15:50:00,52.01,52.2,52.0,52.2,760445.0,51.1485,51.3354,51.1387,51.3354,760445.0
2024-07-09 09:30:00,52.03,52.12,51.92,52.0,90710.0,51.1682,51.2567,51.06,51.1387,90710.0
2024-07-09 09:40:00,51.99,52.13,51.85,51.97,71520.0,51.1289,51.2665,50.9912,51.1092,71520.0
2024-07-09 09:50:00,51.92,51.96,51.83,51.9,7975.0,51.06,51.0993,50.9715,51.0403,7975.0
2024-07-09 10:00:00,51.91,51.91,51.59,51.75,33070.0,51.0502,51.0502,50.7355,50.8928,33070.0
2024-07-09 10:10:00,51.7,51.72,51.61,51.63,14970.0,50.8437,50.8633,50.7551,50.7748,14970.0
2024-07-09 10:20:00,51.63,51.64,51.56,51.62,28930.0,50.7748,50.7846,50.706,50.765,28930.0
2024-07-09 10:30:00,51.62,51.74,51.54,51.73,34785.0,50.765,50.883,50.6863,50.8732,34785.0
2024-07-09 10:40:00,51.73,51.73,51.65,51.67,11970.0,50.8732,50.8732,50.7945,50.8142,11970.0
2024-07-09 10:50:00,51.65,51.65,51.39,51.42,86100.0,50.7945,50.7945,50.5388,50.5683,86100.0
2024-07-09 11:00:00,51.46,51.46,51.24,51.4,57730.0,50.6076,50.6076,50.3913,50.5486,57730.0
2024-07-09 11:10:00,51.41,51.54,51.39,51.5,95330.0,50.5585,50.6863,50.5388,50.647,95330.0
2024-07-09 11:20:00,51.49,51.49,51.32,51.32,27465.0,50.6371,50.6371,50.4699,50.4699,27465.0
2024-07-09 11:30:00,51.37,51.43,51.37,51.42,8000.0,50.5191,50.5781,50.5191,50.5683,8000.0
2024-07-09 11:40:00,51.46,51.47,51.41,51.46,24050.0,50.6076,50.6175,50.5585,50.6076,24050.0
2024-07-09 11:50:00,51.43,51.45,51.39,51.42,12085.0,50.5781,50.5978,50.5388,50.5683,12085.0
2024-07-09 12:00:00,51.42,51.5,51.42,51.44,43790.0,50.5683,50.647,50.5683,50.588,43790.0
2024-07-09 12:10:00,51.46,51.55,51.44,51.54,25305.0,50.6076,50.6961,50.588,50.6863,25305.0
2024-07-09 12:20:00,51.54,51.75,51.53,51.75,112425.0,50.6863,50.8928,50.6765,50.8928,112425.0
2024-07-09 12:30:00,51.72,51.81,51.7,51.78,50820.0,50.8633,50.9518,50.8437,50.9223,50820.0
2024-07-09 12:40:00,51.81,51.85,51.76,51.85,41910.0,50.9518,50.9912,50.9027,50.9912,41910.0
2024-07-09 12:50:00,51.85,51.85,51.77,51.79,30000.0,50.9912,50.9912,50.9125,50.9322,30000.0
2024-07-09 13:00:00,51.82,51.82,51.74,51.79,27330.0,50.9617,50.9617,50.883,50.9322,27330.0
2024-07-09 13:10:00,51.8,51.82,51.74,51.74,26865.0,50.942,50.9617,50.883,50.883,26865.0
2024-07-09 13:20:00,51.75,51.75,51.68,51.69,28965.0,50.8928,50.8928,50.824,50.8338,28965.0
2024-07-09 13:30:00,51.68,51.72,51.67,51.71,29385.0,50.824,50.8633,50.8142,50.8535,29385.0
2024-07-09 13:40:00,51.69,51.7,51.66,51.67,16095.0,50.8338,50.8437,50.8043,50.8142,16095.0
2024-07-09 13:50:00,51.67,51.7,51.6,51.62,46520.0,50.8142,50.8437,50.7453,50.765,46520.0
2024-07-09 14:00:00,51.6,51.6,51.53,51.57,58505.0,50.7453,50.7453,50.6765,50.7158,58505.0
2024-07-09 14:10:00,51.56,51.61,51.55,51.57,24265.0,50.706,50.7551,50.6961,50.7158,24265.0
2024-07-09 14:20:00,51.57,51.57,51.5,51.5,49110.0,50.7158,50.7158,50.647,50.647,49110.0
2024-07-09 14:30:00,51.48,51.55,51.48,51.52,34730.0,50.6273,50.6961,50.6273,50.6666,34730.0
2024-07-09 14:40:00,51.5,51.57,51.46,51.55,29795.0,50.647,50.7158,50.6076,50.6961,29795.0
2024-07-09 14:50:00,51.55,51.61,51.51,51.55,81180.0,50.6961,50.7551,50.6568,50.6961,81180.0
2024-07-09 15:00:00,51.52,51.52,51.43,51.43,9505.0,50.6666,50.6666,50.5781,50.5781,9505.0
2024-07-09 15:10:00,51.42,51.45,51.38,51.42,30495.0,50.5683,50.5978,50.529,50.5683,30495.0
2024-07-09 15:20:00,51.44,51.51,51.44,51.5,39250.0,50.588,50.6568,50.588,50.647,39250.0
2024-07-09 15:30:00,51.51,51.56,51.46,51.55,72960.0,50.6568,50.706,50.6076,50.6961,72960.0
2024-07-09 15:40:00,51.55,51.62,51.53,51.6,137915.0,50.6961,50.765,50.6765,50.7453,137915.0
2024-07-09 15:50:00,51.58,51.62,51.43,51.45,332285.0,50.7256,50.765,50.5781,50.5978,332285.0
2024-07-10 09:30:00,51.59,51.76,51.47,51.62,56720.0,50.7355,50.9027,50.6175,50.765,56720.0
2024-07-10 09:40:00,51.56,51.76,51.56,51.68,14680.0,50.706,50.9027,50.706,50.824,14680.0
2024-07-10 09:50:00,51.73,51.73,51.45,51.45,15555.0,50.8732,50.8732,50.5978,50.5978,15555.0
2024-07-10 10:00:00,51.45,51.51,51.42,51.48,26345.0,50.5978,50.6568,50.5683,50.6273,26345.0
2024-07-10 10:10:00,51.48,51.56,51.37,51.51,67005.0,50.6273,50.706,50.5191,50.6568,67005.0
2024-07-10 10:20:00,51.51,51.55,51.5,51.51,19365.0,50.6568,50.6961,50.647,50.6568,19365.0
2024-07-10 10:30:00,51.5,51.5,51.37,51.45,38370.0,50.647,50.647,50.5191,50.5978,38370.0
2024-07-10 10:40:00,51.46,51.48,51.39,51.48,31500.0,50.6076,50.6273,50.5388,50.6273,31500.0
2024-07-10 10:50:00,51.48,51.53,51.46,51.5,43010.0,50.6273,50.6765,50.6076,50.647,43010.0
2024-07-10 11:00:00,51.53,51.56,51.43,51.47,54140.0,50.6765,50.706,50.5781,50.6175,54140.0
2024-07-10 11:10:00,51.46,51.52,51.46,51.49,115205.0,50.6076,50.6666,50.6076,50.6371,115205.0
2024-07-10 11:20:00,51.49,51.56,51.48,51.49,49160.0,50.6371,50.706,50.6273,50.6371,49160.0
2024-07-10 11:30:00,51.5,51.53,51.47,51.48,47530.0,50.647,50.6765,50.6175,50.6273,47530.0
2024-07-10 11:40:00,51.5,51.52,51.46,51.49,43735.0,50.647,50.6666,50.6076,50.6371,43735.0
2024-07-10 11:50:00,51.49,51.55,51.48,51.55,56590.0,50.6371,50.6961,50.6273,50.6961,56590.0
2024-07-10 12:00:00,51.55,51.55,51.44,51.51,86555.0,50.6961,50.6961,50.588,50.6568,86555.0
2024-07-10 12:10:00,51.49,51.62,51.48,51.62,22155.0,50.6371,50.765,50.6273,50.765,22155.0
2024-07-10 12:20:00,51.62,51.65,51.6,51.62,38580.0,50.765,50.7945,50.7453,50.765,38580.0
2024-07-10 12:30:00,51.57,51.61,51.52,51.58,18915.0,50.7158,50.7551,50.6666,50.7256,18915.0
2024-07-10 12:40:00,51.58,51.59,51.47,51.5,32765.0,50.7256,50.7355,50.6175,50.647,32765.0
2024-07-10 12:50:00,51.48,51.54,51.48,51.54,13115.0,50.6273,50.6863,50.6273,50.6863,13115.0
2024-07-10 13:00:00,51.55,51.56,51.47,51.48,30555.0,50.6961,50.706,50.6175,50.6273,30555.0
2024-07-10 13:10:00,51.51,51.51,51.38,51.4,41760.0,50.6568,50.6568,50.529,50.5486,41760.0
2024-07-10 13:20:00,51.4,51.4,51.24,51.31,23760.0,50.5486,50.5486,50.3913,50.4601,23760.0
2024-07-10 13:30:00,51.31,51.43,51.25,51.43,29825.0,50.4601,50.5781,50.4011,50.5781,29825.0
2024-07-10 13:40:00,51.41,51.44,51.37,51.4,79160.0,50.5585,50.588,50.5191,50.5486,79160.0
2024-07-10 13:50:00,51.4,51.45,51.37,51.4,117115.0,50.5486,50.5978,50.5191,50.5486,117115.0
2024-07-10 14:00:00,51.4,51.45,51.38,51.42,38235.0,50.5486,50.5978,50.529,50.5683,38235.0
2024-07-10 14:10:00,51.4,51.44,51.37,51.38,54020.0,50.5486,50.588,50.5191,50.529,54020.0
2024-07-10 14:20:00,51.38,51.39,51.34,51.36,106535.0,50.529,50.5388,50.4896,50.5093,106535.0
2024-07-10 14:30:00,51.34,51.45,51.33,51.44,82650.0,50.4896,50.5978,50.4798,50.588,82650.0
2024-07-10 14:40:00,51.43,51.62,51.43,51.6,31600.0,50.5781,50.765,50.5781,50.7453,31600.0
2024-07-10 14:50:00,51.59,51.63,51.49,51.51,88690.0,50.7355,50.7748,50.6371,50.6568,88690.0
2024-07-10 15:00:00,51.51,51.56,51.51,51.55,81265.0,50.6568,50.706,50.6568,50.6961,81265.0
2024-07-10 15:10:00,51.55,51.67,51.5,51.65,182985.0,50.6961,50.8142,50.647,50.7945,182985.0
2024-07-10 15:20:00,51.65,51.69,51.61,51.68,29685.0,50.7945,50.8338,50.7551,50.824,29685.0
2024-07-10 15:30:00,51.69,51.73,51.69,51.7,79900.0,50.8338,50.8732,50.8338,50.8437,79900.0
2024-07-10 15:40:00,51.71,51.76,51.66,51.73,93340.0,50.8535,50.9027,50.8043,50.8732,93340.0
2024-07-10 15:50:00,51.72,51.88,51.68,51.86,441215.0,50.8633,51.0207,50.824,51.001,441215.0
2024-07-11 09:30:00,51.98,52.23,51.85,52.23,295175.0,51.119,51.3649,50.9912,51.3649,295175.0
2024-07-11 09:40:00,52.25,52.54,52.18,52.42,208365.0,51.3845,51.6697,51.3157,51.5517,208365.0
2024-07-11 09:50:00,52.44,52.67,52.41,52.41,105350.0,51.5714,51.7976,51.5419,51.5419,105350.0
2024-07-11 10:00:00,52.51,52.77,52.42,52.7,142685.0,51.6402,51.8959,51.5517,51.8271,142685.0
2024-07-11 10:10:00,52.65,52.82,52.61,52.61,54980.0,51.7779,51.9451,51.7386,51.7386,54980.0
2024-07-11 10:20:00,52.68,52.68,52.49,52.52,46845.0,51.8074,51.8074,51.6206,51.6501,46845.0
2024-07-11 10:30:00,52.56,52.78,52.52,52.73,42875.0,51.6894,51.9058,51.6501,51.8566,42875.0
2024-07-11 10:40:00,52.73,52.83,52.67,52.77,57040.0,51.8566,51.9549,51.7976,51.8959,57040.0
2024-07-11 10:50:00,52.77,52.83,52.71,52.8,78395.0,51.8959,51.9549,51.8369,51.9254,78395.0
2024-07-11 11:00:00,52.84,52.84,52.61,52.69,43235.0,51.9648,51.9648,51.7386,51.8173,43235.0
2024-07-11 11:10:00,52.73,52.78,52.67,52.72,36970.0,51.8566,51.9058,51.7976,51.8468,36970.0
2024-07-11 11:20:00,52.72,52.74,52.59,52.72,253940.0,51.8468,51.8664,51.7189,51.8468,253940.0
2024-07-11 11:30:00,52.76,52.83,52.73,52.75,56830.0,51.8861,51.9549,51.8566,51.8763,56830.0
2024-07-11 11:40:00,52.74,52.76,52.6,52.6,25565.0,51.8664,51.8861,51.7287,51.7287,25565.0
2024-07-11 11:50:00,52.6,52.63,52.57,52.59,19010.0,51.7287,51.7582,51.6992,51.7189,19010.0
2024-07-11 12:00:00,52.61,52.73,52.58,52.72,41190.0,51.7386,51.8566,51.7091,51.8468,41190.0
2024-07-11 12:10:00,52.74,52.8,52.56,52.58,54955.0,51.8664,51.9254,51.6894,51.7091,54955.0
2024-07-11 12:20:00,52.58,52.63,52.47,52.6,28950.0,51.7091,51.7582,51.6009,51.7287,28950.0
2024-07-11 12:30:00,52.61,52.64,52.56,52.6,20915.0,51.7386,51.7681,51.6894,51.7287,20915.0
2024-07-11 12:40:00,52.6,52.65,52.58,52.63,10000.0,51.7287,51.7779,51.7091,51.7582,10000.0
2024-07-11 12:50:00,52.6,52.71,52.6,52.67,20025.0,51.7287,51.8369,51.7287,51.7976,20025.0
2024-07-11 13:00:00,52.67,52.67,52.51,52.52,17985.0,51.7976,51.7976,51.6402,51.6501,17985.0
2024-07-11 13:10:00,52.52,52.56,52.49,52.53,26505.0,51.6501,51.6894,51.6206,51.6599,26505.0
2024-07-11 13:20:00,52.53,52.56,52.46,52.51,12570.0,51.6599,51.6894,51.5911,51.6402,12570.0
2024-07-11 13:30:00,52.49,52.5,52.47,52.47,21195.0,51.6206,51.6304,51.6009,51.6009,21195.0
2024-07-11 13:40:00,52.49,52.5,52.42,52.5,20690.0,51.6206,51.6304,51.5517,51.6304,20690.0
2024-07-11 13:50:00,52.5,52.52,52.47,52.49,44210.0,51.6304,51.6501,51.6009,51.6206,44210.0
2024-07-11 14:00:00,52.49,52.62,52.49,52.6,39160.0,51.6206,51.7484,51.6206,51.7287,39160.0
2024-07-11 14:10:00,52.61,52.61,52.54,52.56,20670.0,51.7386,51.7386,51.6697,51.6894,20670.0
2024-07-11 14:20:00,52.57,52.57,52.5,52.53,24830.0,51.6992,51.6992,51.6304,51.6599,24830.0
2024-07-11 14:30:00,52.57,52.6,52.57,52.58,19560.0,51.6992,51.7287,51.6992,51.7091,19560.0
2024-07-11 14:40:00,52.58,52.65,52.55,52.56,66895.0,51.7091,51.7779,51.6796,51.6894,66895.0
2024-07-11 14:50:00,52.58,52.65,52.56,52.63,40685.0,51.7091,51.7779,51.6894,51.7582,40685.0
2024-07-11 15:00:00,52.64,52.65,52.6,52.62,36400.0,51.7681,51.7779,51.7287,51.7484,36400.0
2024-07-11 15:10:00,52.62,52.62,52.56,52.58,89910.0,51.7484,51.7484,51.6894,51.7091,89910.0
2024-07-11 15:20:00,52.6,52.6,52.51,52.53,28500.0,51.7287,51.7287,51.6402,51.6599,28500.0
2024-07-11 15:30:00,52.53,52.53,52.47,52.49,62975.0,51.6599,51.6599,51.6009,51.6206,62975.0
2024-07-11 15:40:00,52.49,52.49,52.38,52.44,97285.0,51.6206,51.6206,51.5124,51.5714,97285.0
2024-07-11 15:50:00,52.45,52.61,52.37,52.59,473270.0,51.5812,51.7386,51.5026,51.7189,473270.0
2024-07-12 09:30:00,52.84,53.02,52.82,52.92,69930.0,51.9648,52.1418,51.9451,52.0434,69930.0
2024-07-12 09:40:00,52.94,53.11,52.9,53.03,39345.0,52.0631,52.2303,52.0238,52.1516,39345.0
2024-07-12 09:50:00,53.05,53.1,52.92,53.06,86435.0,52.1713,52.2205,52.0434,52.1811,86435.0
2024-07-12 10:00:00,53.08,53.12,53.01,53.06,118970.0,52.2008,52.2401,52.132,52.1811,118970.0
2024-07-12 10:10:00,53.08,53.27,53.05,53.27,89745.0,52.2008,52.3876,52.1713,52.3876,89745.0
2024-07-12 10:20:00,53.24,53.47,53.19,53.47,43990.0,52.3581,52.5843,52.309,52.5843,43990.0
2024-07-12 10:30:00,53.51,53.76,53.51,53.59,47500.0,52.6237,52.8695,52.6237,52.7023,47500.0
2024-07-12 10:40:00,53.63,53.75,53.63,53.71,13245.0,52.7417,52.8597,52.7417,52.8204,13245.0
2024-07-12 10:50:00,53.74,53.9,53.74,53.89,56185.0,52.8499,53.0072,52.8499,52.9974,56185.0
2024-07-12 11:00:00,53.86,53.96,53.82,53.82,36485.0,52.9679,53.0662,52.9285,52.9285,36485.0
2024-07-12 11:10:00,53.86,53.97,53.85,53.96,13890.0,52.9679,53.0761,52.958,53.0662,13890.0
2024-07-12 11:20:00,53.99,54.04,53.85,53.85,122175.0,53.0957,53.1449,52.958,52.958,122175.0
2024-07-12 11:30:00,53.91,53.98,53.91,53.98,20770.0,53.017,53.0859,53.017,53.0859,20770.0
2024-07-12 11:40:00,53.95,53.99,53.89,53.89,30815.0,53.0564,53.0957,52.9974,52.9974,30815.0
2024-07-12 11:50:00,53.93,54.02,53.93,53.94,29295.0,53.0367,53.1252,53.0367,53.0466,29295.0
2024-07-12 12:00:00,53.94,53.99,53.91,53.93,12100.0,53.0466,53.0957,53.017,53.0367,12100.0
2024-07-12 12:10:00,53.96,53.98,53.9,53.98,19315.0,53.0662,53.0859,53.0072,53.0859,19315.0
2024-07-12 12:20:00,53.95,54.02,53.83,54.02,85995.0,53.0564,53.1252,52.9384,53.1252,85995.0
2024-07-12 12:30:00,54.0,54.02,53.97,54.02,7465.0,53.1056,53.1252,53.0761,53.1252,7465.0
2024-07-12 12:40:00,54.0,54.02,53.95,54.0,23140.0,53.1056,53.1252,53.0564,53.1056,23140.0
2024-07-12 12:50:00,53.98,54.03,53.96,54.03,17515.0,53.0859,53.1351,53.0662,53.1351,17515.0
2024-07-12 13:00:00,54.01,54.03,53.98,54.02,12305.0,53.1154,53.1351,53.0859,53.1252,12305.0
2024-07-12 13:10:00,54.03,54.15,54.03,54.12,55480.0,53.1351,53.2531,53.1351,53.2236,55480.0
2024-07-12 13:20:00,54.13,54.15,54.11,54.12,19205.0,53.2334,53.2531,53.2137,53.2236,19205.0
2024-07-12 13:30:00,54.1,54.18,54.09,54.18,28435.0,53.2039,53.2826,53.1941,53.2826,28435.0
2024-07-12 13:40:00,54.17,54.31,54.17,54.31,27900.0,53.2727,53.4104,53.2727,53.4104,27900.0
2024-07-12 13:50:00,54.31,54.31,54.23,54.28,38705.0,53.4104,53.4104,53.3317,53.3809,38705.0
2024-07-12 14:00:00,54.26,54.37,54.22,54.37,32410.0,53.3613,53.4694,53.3219,53.4694,32410.0
2024-07-12 14:10:00,54.4,54.41,54.32,54.34,13730.0,53.4989,53.5088,53.4203,53.4399,13730.0
2024-07-12 14:20:00,54.34,54.39,54.17,54.29,67915.0,53.4399,53.4891,53.2727,53.3908,67915.0
2024-07-12 14:30:00,54.29,54.35,54.24,54.31,42255.0,53.3908,53.4498,53.3416,53.4104,42255.0
2024-07-12 14:40:00,54.35,54.38,54.24,54.24,28725.0,53.4498,53.4793,53.3416,53.3416,28725.0
2024-07-12 14:50:00,54.26,54.37,54.24,54.37,15120.0,53.3613,53.4694,53.3416,53.4694,15120.0
2024-07-12 15:00:00,54.34,54.4,54.34,54.36,23315.0,53.4399,53.4989,53.4399,53.4596,23315.0
2024-07-12 15:10:00,54.36,54.43,54.32,54.41,42355.0,53.4596,53.5284,53.4203,53.5088,42355.0
2024-07-12 15:20:00,54.41,54.45,54.37,54.41,35630.0,53.5088,53.5481,53.4694,53.5088,35630.0
2024-07-12 15:30:00,54.41,54.45,54.34,54.41,46745.0,53.5088,53.5481,53.4399,53.5088,46745.0
2024-07-12 15:40:00,54.4,54.4,54.24,54.24,92690.0,53.4989,53.4989,53.3416,53.3416,92690.0
2024-07-12 15:50:00,54.22,54.24,54.13,54.22,316325.0,53.3219,53.3416,53.2334,53.3219,316325.0
2024-07-15 09:30:00,54.23,54.4,53.46,53.78,138690.0,53.3317,53.4989,52.5745,52.8892,138690.0
2024-07-15 09:40:00,53.77,54.36,53.77,54.28,282930.0,52.8794,53.4596,52.8794,53.3809,282930.0
2024-07-15 09:50:00,54.34,54.8,54.28,54.67,239945.0,53.4399,53.8923,53.3809,53.7645,239945.0
2024-07-15 10:00:00,54.64,55.0,54.57,54.8,325370.0,53.735,54.089,53.6661,53.8923,325370.0
2024-07-15 10:10:00,54.8,54.84,54.61,54.72,144300.0,53.8923,53.9316,53.7055,53.8136,144300.0
2024-07-15 10:20:00,54.69,54.9,54.65,54.78,117595.0,53.7841,53.9906,53.7448,53.8726,117595.0
2024-07-15 10:30:00,54.81,54.84,54.49,54.62,62925.0,53.9021,53.9316,53.5874,53.7153,62925.0
2024-07-15 10:40:00,54.63,54.65,54.33,54.39,43330.0,53.7251,53.7448,53.4301,53.4891,43330.0
2024-07-15 10:50:00,54.33,54.46,54.23,54.24,60715.0,53.4301,53.5579,53.3317,53.3416,60715.0
2024-07-15 11:00:00,54.27,54.37,54.2,54.3,38185.0,53.3711,53.4694,53.3022,53.4006,38185.0
2024-07-15 11:10:00,54.34,54.44,54.27,54.42,27620.0,53.4399,53.5383,53.3711,53.5186,27620.0
2024-07-15 11:20:00,54.44,54.48,54.38,54.41,33090.0,53.5383,53.5776,53.4793,53.5088,33090.0
2024-07-15 11:30:00,54.41,54.46,54.36,54.37,92555.0,53.5088,53.5579,53.4596,53.4694,92555.0
2024-07-15 11:40:00,54.37,54.54,54.34,54.4,50010.0,53.4694,53.6366,53.4399,53.4989,50010.0
2024-07-15 11:50:00,54.45,54.59,54.43,54.52,38500.0,53.5481,53.6858,53.5284,53.6169,38500.0
2024-07-15 12:00:00,54.53,54.53,54.32,54.38,31555.0,53.6268,53.6268,53.4203,53.4793,31555.0
2024-07-15 12:10:00,54.38,54.42,54.33,54.35,19430.0,53.4793,53.5186,53.4301,53.4498,19430.0
2024-07-15 12:20:00,54.35,54.38,54.21,54.21,32980.0,53.4498,53.4793,53.3121,53.3121,32980.0
2024-07-15 12:30:00,54.24,54.27,54.15,54.22,48515.0,53.3416,53.3711,53.2531,53.3219,48515.0
2024-07-15 12:40:00,54.17,54.23,54.08,54.08,21650.0,53.2727,53.3317,53.1842,53.1842,21650.0
2024-07-15 12:50:00,54.11,54.17,54.09,54.09,19330.0,53.2137,53.2727,53.1941,53.1941,19330.0
2024-07-15 13:00:00,54.1,54.15,54.08,54.1,26450.0,53.2039,53.2531,53.1842,53.2039,26450.0
2024-07-15 13:10:00,54.11,54.11,54.01,54.11,16955.0,53.2137,53.2137,53.1154,53.2137,16955.0
2024-07-15 13:20:00,54.1,54.15,54.09,54.13,15880.0,53.2039,53.2531,53.1941,53.2334,15880.0
2024-07-15 13:30:00,54.12,54.15,54.03,54.03,60600.0,53.2236,53.2531,53.1351,53.1351,60600.0
2024-07-15 13:40:00,54.04,54.13,54.04,54.09,20000.0,53.1449,53.2334,53.1449,53.1941,20000.0
2024-07-15 13:50:00,54.14,54.22,54.14,54.16,29140.0,53.2432,53.3219,53.2432,53.2629,29140.0
2024-07-15 14:00:00,54.15,54.3,54.15,54.3,21640.0,53.2531,53.4006,53.2531,53.4006,21640.0
2024-07-15 14:10:00,54.31,54.33,54.19,54.28,53495.0,53.4104,53.4301,53.2924,53.3809,53495.0
2024-07-15 14:20:00,54.29,54.34,54.29,54.34,13530.0,53.3908,53.4399,53.3908,53.4399,13530.0
2024-07-15 14:30:00,54.32,54.32,54.28,54.32,31260.0,53.4203,53.4203,53.3809,53.4203,31260.0
2024-07-15 14:40:00,54.32,54.32,54.23,54.23,27505.0,53.4203,53.4203,53.3317,53.3317,27505.0
2024-07-15 14:50:00,54.25,54.25,54.1,54.1,48425.0,53.3514,53.3514,53.2039,53.2039,48425.0
2024-07-15 15:00:00,54.1,54.14,54.0,54.14,51470.0,53.2039,53.2432,53.1056,53.2432,51470.0
2024-07-15 15:10:00,54.1,54.18,54.04,54.07,28090.0,53.2039,53.2826,53.1449,53.1744,28090.0
2024-07-15 15:20:00,54.07,54.13,54.03,54.05,46015.0,53.1744,53.2334,53.1351,53.1547,46015.0
2024-07-15 15:30:00,54.05,54.05,53.97,53.98,36450.0,53.1547,53.1547,53.0761,53.0859,36450.0
2024-07-15 15:40:00,53.99,54.08,53.94,54.02,105930.0,53.0957,53.1842,53.0466,53.1252,105930.0
2024-07-15 15:50:00,53.99,54.19,53.87,54.19,332755.0,53.0957,53.2924,52.9777,53.2924,332755.0
2024-07-16 09:30:00,54.26,54.58,54.17,54.58,62795.0,53.3613,53.6759,53.2727,53.6759,62795.0
2024-07-16 09:40:00,54.63,55.02,54.63,54.98,62315.0,53.7251,54.1087,53.7251,54.0693,62315.0
2024-07-16 09:50:00,54.98,55.23,54.9,55.1,71900.0,54.0693,54.3152,53.9906,54.1873,71900.0
2024-07-16 10:00:00,55.11,55.59,55.11,55.55,36525.0,54.1972,54.6692,54.1972,54.6299,36525.0
2024-07-16 10:10:00,55.5,55.57,55.37,55.4,47460.0,54.5807,54.6496,54.4529,54.4824,47460.0
2024-07-16 10:20:00,55.35,55.52,55.35,55.46,28595.0,54.4332,54.6004,54.4332,54.5414,28595.0
2024-07-16 10:30:00,55.39,55.49,55.28,55.32,35925.0,54.4725,54.5709,54.3644,54.4037,35925.0
2024-07-16 10:40:00,55.37,55.48,55.32,55.44,42300.0,54.4529,54.561,54.4037,54.5217,42300.0
2024-07-16 10:50:00,55.43,55.47,55.4,55.4,21910.0,54.5119,54.5512,54.4824,54.4824,21910.0
2024-07-16 11:00:00,55.4,55.59,55.34,55.53,57270.0,54.4824,54.6692,54.4234,54.6102,57270.0
2024-07-16 11:10:00,55.59,55.94,55.52,55.94,74155.0,54.6692,55.0134,54.6004,55.0134,74155.0
2024-07-16 11:20:00,55.9,55.99,55.83,55.84,54920.0,54.9741,55.0626,54.9052,54.9151,54920.0
2024-07-16 11:30:00,55.86,55.89,55.7,55.75,83935.0,54.9347,54.9643,54.7774,54.8266,83935.0
2024-07-16 11:40:00,55.76,55.87,55.76,55.84,68050.0,54.8364,54.9446,54.8364,54.9151,68050.0
2024-07-16 11:50:00,55.85,55.95,55.81,55.93,100690.0,54.9249,55.0233,54.8856,55.0036,100690.0
2024-07-16 12:00:00,55.93,55.96,55.79,55.81,84855.0,55.0036,55.0331,54.8659,54.8856,84855.0
2024-07-16 12:10:00,55.78,55.94,55.77,55.94,53830.0,54.8561,55.0134,54.8462,55.0134,53830.0
2024-07-16 12:20:00,55.93,56.03,55.85,55.85,59750.0,55.0036,55.1019,54.9249,54.9249,59750.0
2024-07-16 12:30:00,55.84,55.97,55.84,55.9,38745.0,54.9151,55.0429,54.9151,54.9741,38745.0
2024-07-16 12:40:00,55.9,56.09,55.89,56.09,52625.0,54.9741,55.1609,54.9643,55.1609,52625.0
2024-07-16 12:50:00,56.06,56.23,56.04,56.2,142960.0,55.1314,55.2986,55.1118,55.2691,142960.0
2024-07-16 13:00:00,56.2,56.2,56.02,56.05,46775.0,55.2691,55.2691,55.0921,55.1216,46775.0
2024-07-16 13:10:00,56.05,56.15,56.03,56.09,74520.0,55.1216,55.2199,55.1019,55.1609,74520.0
2024-07-16 13:20:00,56.1,56.18,56.04,56.15,40415.0,55.1708,55.2494,55.1118,55.2199,40415.0
2024-07-16 13:30:00,56.19,56.26,56.19,56.25,15280.0,55.2593,55.3281,55.2593,55.3183,15280.0
2024-07-16 13:40:00,56.27,56.36,56.24,56.36,39545.0,55.338,55.4265,55.3085,55.4265,39545.0
2024-07-16 13:50:00,56.31,56.37,56.28,56.33,21565.0,55.3773,55.4363,55.3478,55.397,21565.0
2024-07-16 14:00:00,56.37,56.42,56.29,56.4,38560.0,55.4363,55.4855,55.3576,55.4658,38560.0
2024-07-16 14:10:00,56.42,56.49,56.31,56.36,31615.0,55.4855,55.5543,55.3773,55.4265,31615.0
2024-07-16 14:20:00,56.36,56.37,56.3,56.35,34350.0,55.4265,55.4363,55.3675,55.4166,34350.0
2024-07-16 14:30:00,56.36,56.44,56.34,56.41,31760.0,55.4265,55.5051,55.4068,55.4756,31760.0
2024-07-16 14:40:00,56.42,56.45,56.37,56.44,38475.0,55.4855,55.515,55.4363,55.5051,38475.0
2024-07-16 14:50:00,56.42,56.46,56.4,56.46,44700.0,55.4855,55.5248,55.4658,55.5248,44700.0
2024-07-16 15:00:00,56.47,56.5,56.37,56.4,70165.0,55.5346,55.5641,55.4363,55.4658,70165.0
2024-07-16 15:10:00,56.41,56.43,56.37,56.41,56045.0,55.4756,55.4953,55.4363,55.4756,56045.0
2024-07-16 15:20:00,56.41,56.57,56.4,56.56,50015.0,55.4756,55.633,55.4658,55.6232,50015.0
2024-07-16 15:30:00,56.54,56.59,56.51,56.52,56730.0,55.6035,55.6527,55.574,55.5838,56730.0
2024-07-16 15:40:00,56.54,56.54,56.41,56.43,89730.0,55.6035,55.6035,55.4756,55.4953,89730.0
2024-07-16 15:50:00,56.44,56.65,56.4,56.64,477060.0,55.5051,55.7117,55.4658,55.7018,477060.0
2024-07-17 09:30:00,56.12,56.64,56.07,56.46,242590.0,55.1904,55.7018,55.1413,55.5248,242590.0
2024-07-17 09:40:00,56.58,56.58,55.88,55.91,132110.0,55.6428,55.6428,54.9544,54.9839,132110.0
2024-07-17 09:50:00,55.99,56.31,55.87,56.27,86385.0,55.0626,55.3773,54.9446,55.338,86385.0
2024-07-17 10:00:00,56.29,56.42,55.95,55.97,50475.0,55.3576,55.4855,55.0233,55.0429,50475.0
2024-07-17 10:10:00,56.12,56.39,56.08,56.3,28775.0,55.1904,55.456,55.1511,55.3675,28775.0
2024-07-17 10:20:00,56.25,56.35,56.25,56.32,17215.0,55.3183,55.4166,55.3183,55.3871,17215.0
2024-07-17 10:30:00,56.27,56.37,56.17,56.23,54190.0,55.338,55.4363,55.2396,55.2986,54190.0
2024-07-17 10:40:00,56.25,56.45,56.21,56.41,39710.0,55.3183,55.515,55.279,55.4756,39710.0
2024-07-17 10:50:00,56.41,56.56,56.39,56.46,46440.0,55.4756,55.6232,55.456,55.5248,46440.0
2024-07-17 11:00:00,56.44,56.54,56.34,56.51,66290.0,55.5051,55.6035,55.4068,55.574,66290.0
2024-07-17 11:10:00,56.51,56.57,56.43,56.57,28640.0,55.574,55.633,55.4953,55.633,28640.0
2024-07-17 11:20:00,56.54,56.58,56.4,56.43,68375.0,55.6035,55.6428,55.4658,55.4953,68375.0
2024-07-17 11:30:00,56.4,56.49,56.36,56.44,33170.0,55.4658,55.5543,55.4265,55.5051,33170.0
2024-07-17 11:40:00,56.41,56.56,56.41,56.56,40120.0,55.4756,55.6232,55.4756,55.6232,40120.0
2024-07-17 11:50:00,56.55,56.55,56.31,56.4,60725.0,55.6133,55.6133,55.3773,55.4658,60725.0
2024-07-17 12:00:00,56.41,56.47,56.38,56.42,63600.0,55.4756,55.5346,55.4461,55.4855,63600.0
2024-07-17 12:10:00,56.41,56.54,56.37,56.54,20485.0,55.4756,55.6035,55.4363,55.6035,20485.0
2024-07-17 12:20:00,56.55,56.55,56.33,56.39,38275.0,55.6133,55.6133,55.397,55.456,38275.0
2024-07-17 12:30:00,56.32,56.38,56.29,56.37,21010.0,55.3871,55.4461,55.3576,55.4363,21010.0
2024-07-17 12:40:00,56.38,56.46,56.38,56.45,16675.0,55.4461,55.5248,55.4461,55.515,16675.0
2024-07-17 12:50:00,56.46,56.52,56.41,56.51,33460.0,55.5248,55.5838,55.4756,55.574,33460.0
2024-07-17 13:00:00,56.44,56.44,56.39,56.4,22265.0,55.5051,55.5051,55.456,55.4658,22265.0
2024-07-17 13:10:00,56.4,56.47,56.37,56.47,17065.0,55.4658,55.5346,55.4363,55.5346,17065.0
2024-07-17 13:20:00,56.44,56.53,56.42,56.53,14700.0,55.5051,55.5937,55.4855,55.5937,14700.0
2024-07-17 13:30:00,56.52,56.54,56.36,56.4,29750.0,55.5838,55.6035,55.4265,55.4658,29750.0
2024-07-17 13:40:00,56.4,56.45,56.36,56.44,27965.0,55.4658,55.515,55.4265,55.5051,27965.0
2024-07-17 13:50:00,56.39,56.4,56.23,56.35,53860.0,55.456,55.4658,55.2986,55.4166,53860.0
2024-07-17 14:00:00,56.31,56.37,56.27,56.37,23140.0,55.3773,55.4363,55.338,55.4363,23140.0
2024-07-17 14:10:00,56.38,56.41,56.29,56.33,59675.0,55.4461,55.4756,55.3576,55.397,59675.0
2024-07-17 14:20:00,56.32,56.32,56.27,56.3,12000.0,55.3871,55.3871,55.338,55.3675,12000.0
2024-07-17 14:30:00,56.27,56.34,56.27,56.33,33150.0,55.338,55.4068,55.338,55.397,33150.0
2024-07-17 14:40:00,56.33,56.36,56.22,56.22,31075.0,55.397,55.4265,55.2888,55.2888,31075.0
2024-07-17 14:50:00,56.24,56.28,56.15,56.24,36135.0,55.3085,55.3478,55.2199,55.3085,36135.0
2024-07-17 15:00:00,56.22,56.27,56.18,56.27,19710.0,55.2888,55.338,55.2494,55.338,19710.0
2024-07-17 15:10:00,56.27,56.29,56.14,56.16,53205.0,55.338,55.3576,55.2101,55.2298,53205.0
2024-07-17 15:20:00,56.18,56.21,56.08,56.08,37690.0,55.2494,55.279,55.1511,55.1511,37690.0
2024-07-17 15:30:00,56.08,56.11,56.02,56.02,42430.0,55.1511,55.1806,55.0921,55.0921,42430.0
2024-07-17 15:40:00,56.02,56.03,55.89,55.9,58905.0,55.0921,55.1019,54.9643,54.9741,58905.0
2024-07-17 15:50:00,55.89,55.92,55.71,55.76,365485.0,54.9643,54.9938,54.7872,54.8364,365485.0
2024-07-18 09:30:00,55.7,55.7,55.18,55.39,208960.0,54.7774,54.7774,54.266,54.4725,208960.0
2024-07-18 09:40:00,55.32,55.34,55.04,55.07,45650.0,54.4037,54.4234,54.1283,54.1578,45650.0
2024-07-18 09:50:00,55.11,55.47,54.98,55.29,160325.0,54.1972,54.5512,54.0693,54.3742,160325.0
2024-07-18 10:00:00,55.22,55.42,55.13,55.13,67070.0,54.3053,54.502,54.2168,54.2168,67070.0
2024-07-18 10:10:00,55.15,55.18,54.91,54.94,21080.0,54.2365,54.266,54.0005,54.03,21080.0
2024-07-18 10:20:00,54.9,54.97,54.76,54.83,113125.0,53.9906,54.0595,53.853,53.9218,113125.0
2024-07-18 10:30:00,54.76,54.77,54.55,54.56,58735.0,53.853,53.8628,53.6464,53.6563,58735.0
2024-07-18 10:40:00,54.53,54.58,54.47,54.54,72570.0,53.6268,53.6759,53.5678,53.6366,72570.0
2024-07-18 10:50:00,54.53,54.63,54.44,54.44,58385.0,53.6268,53.7251,53.5383,53.5383,58385.0
2024-07-18 11:00:00,54.43,54.56,54.38,54.52,41160.0,53.5284,53.6563,53.4793,53.6169,41160.0
2024-07-18 11:10:00,54.53,54.63,54.47,54.58,61745.0,53.6268,53.7251,53.5678,53.6759,61745.0
2024-07-18 11:20:00,54.58,54.75,54.58,54.72,248950.0,53.6759,53.8431,53.6759,53.8136,248950.0
2024-07-18 11:30:00,54.76,54.82,54.68,54.75,55990.0,53.853,53.912,53.7743,53.8431,55990.0
2024-07-18 11:40:00,54.71,54.85,54.69,54.75,92865.0,53.8038,53.9415,53.7841,53.8431,92865.0
2024-07-18 11:50:00,54.75,54.8,54.73,54.76,66435.0,53.8431,53.8923,53.8235,53.853,66435.0
2024-07-18 12:00:00,54.76,54.76,54.6,54.7,71650.0,53.853,53.853,53.6956,53.794,71650.0
2024-07-18 12:10:00,54.69,54.71,54.54,54.6,113570.0,53.7841,53.8038,53.6366,53.6956,113570.0
2024-07-18 12:20:00,54.57,54.64,54.53,54.55,84115.0,53.6661,53.735,53.6268,53.6464,84115.0
2024-07-18 12:30:00,54.55,54.65,54.52,54.53,50785.0,53.6464,53.7448,53.6169,53.6268,50785.0
2024-07-18 12:40:00,54.5,54.59,54.43,54.53,30890.0,53.5973,53.6858,53.5284,53.6268,30890.0
2024-07-18 12:50:00,54.58,54.6,54.51,54.58,59935.0,53.6759,53.6956,53.6071,53.6759,59935.0
2024-07-18 13:00:00,54.58,54.66,54.54,54.57,22695.0,53.6759,53.7546,53.6366,53.6661,22695.0
2024-07-18 13:10:00,54.56,54.67,54.55,54.56,17475.0,53.6563,53.7645,53.6464,53.6563,17475.0
2024-07-18 13:20:00,54.56,54.58,54.53,54.56,27065.0,53.6563,53.6759,53.6268,53.6563,27065.0
2024-07-18 13:30:00,54.56,54.63,54.38,54.42,75925.0,53.6563,53.7251,53.4793,53.5186,75925.0
2024-07-18 13:40:00,54.42,54.51,54.38,54.51,37300.0,53.5186,53.6071,53.4793,53.6071,37300.0
2024-07-18 13:50:00,54.49,54.49,54.41,54.43,63685.0,53.5874,53.5874,53.5088,53.5284,63685.0
2024-07-18 14:00:00,54.41,54.45,54.33,54.35,113010.0,53.5088,53.5481,53.4301,53.4498,113010.0
2024-07-18 14:10:00,54.35,54.39,54.2,54.25,82720.0,53.4498,53.4891,53.3022,53.3514,82720.0
2024-07-18 14:20:00,54.25,54.34,54.25,54.29,42435.0,53.3514,53.4399,53.3514,53.3908,42435.0
2024-07-18 14:30:00,54.29,54.41,54.26,54.28,217810.0,53.3908,53.5088,53.3613,53.3809,217810.0
2024-07-18 14:40:00,54.29,54.32,54.09,54.22,67420.0,53.3908,53.4203,53.1941,53.3219,67420.0
2024-07-18 14:50:00,54.19,54.28,54.09,54.23,62060.0,53.2924,53.3809,53.1941,53.3317,62060.0
2024-07-18 15:00:00,54.23,54.36,54.22,54.26,54080.0,53.3317,53.4596,53.3219,53.3613,54080.0
2024-07-18 15:10:00,54.22,54.27,54.09,54.11,60655.0,53.3219,53.3711,53.1941,53.2137,60655.0
2024-07-18 15:20:00,54.09,54.14,54.03,54.03,56085.0,53.1941,53.2432,53.1351,53.1351,56085.0
2024-07-18 15:30:00,54.01,54.08,53.98,54.0,114470.0,53.1154,53.1842,53.0859,53.1056,114470.0
2024-07-18 15:40:00,54.01,54.02,53.93,54.0,155460.0,53.1154,53.1252,53.0367,53.1056,155460.0
2024-07-18 15:50:00,53.98,54.02,53.8,54.0,447720.0,53.0859,53.1252,52.9089,53.1056,447720.0
2024-07-19 09:30:00,54.02,54.23,53.95,54.1,158235.0,53.1252,53.3317,53.0564,53.2039,158235.0
2024-07-19 09:40:00,54.0,54.32,54.0,54.08,21585.0,53.1056,53.4203,53.1056,53.1842,21585.0
2024-07-19 09:50:00,54.11,54.19,54.0,54.18,25145.0,53.2137,53.2924,53.1056,53.2826,25145.0
2024-07-19 10:00:00,54.17,54.23,53.94,53.96,16260.0,53.2727,53.3317,53.0466,53.0662,16260.0
2024-07-19 10:10:00,54.0,54.02,53.86,53.93,15925.0,53.1056,53.1252,52.9679,53.0367,15925.0
2024-07-19 10:20:00,53.91,53.96,53.78,53.79,17375.0,53.017,53.0662,52.8892,52.899,17375.0
2024-07-19 10:30:00,53.84,53.91,53.8,53.82,25450.0,52.9482,53.017,52.9089,52.9285,25450.0
2024-07-19 10:40:00,53.78,53.81,53.7,53.73,27845.0,52.8892,52.9187,52.8105,52.84,27845.0
2024-07-19 10:50:00,53.73,53.8,53.69,53.72,23120.0,52.84,52.9089,52.8007,52.8302,23120.0
2024-07-19 11:00:00,53.71,53.79,53.7,53.7,37670.0,52.8204,52.899,52.8105,52.8105,37670.0
2024-07-19 11:10:00,53.7,53.78,53.68,53.77,45110.0,52.8105,52.8892,52.7909,52.8794,45110.0
2024-07-19 11:20:00,53.79,53.81,53.61,53.64,27125.0,52.899,52.9187,52.722,52.7515,27125.0
2024-07-19 11:30:00,53.58,53.78,53.57,53.69,36885.0,52.6925,52.8892,52.6827,52.8007,36885.0
2024-07-19 11:40:00,53.75,53.81,53.64,53.65,22230.0,52.8597,52.9187,52.7515,52.7614,22230.0
2024-07-19 11:50:00,53.68,53.73,53.62,53.73,14000.0,52.7909,52.84,52.7319,52.84,14000.0
2024-07-19 12:00:00,53.72,53.85,53.72,53.82,25950.0,52.8302,52.958,52.8302,52.9285,25950.0
2024-07-19 12:10:00,53.78,53.94,53.78,53.83,26915.0,52.8892,53.0466,52.8892,52.9384,26915.0
2024-07-19 12:20:00,53.82,53.85,53.78,53.81,22435.0,52.9285,52.958,52.8892,52.9187,22435.0
2024-07-19 12:30:00,53.8,53.82,53.76,53.79,33595.0,52.9089,52.9285,52.8695,52.899,33595.0
2024-07-19 12:40:00,53.75,53.82,53.71,53.75,24030.0,52.8597,52.9285,52.8204,52.8597,24030.0
2024-07-19 12:50:00,53.73,53.73,53.68,53.7,15685.0,52.84,52.84,52.7909,52.8105,15685.0
2024-07-19 13:00:00,53.68,53.7,53.58,53.6,22615.0,52.7909,52.8105,52.6925,52.7122,22615.0
2024-07-19 13:10:00,53.62,53.65,53.58,53.64,38195.0,52.7319,52.7614,52.6925,52.7515,38195.0
2024-07-19 13:20:00,53.64,53.64,53.42,53.46,116465.0,52.7515,52.7515,52.5352,52.5745,116465.0
2024-07-19 13:30:00,53.44,53.56,53.38,53.56,44770.0,52.5548,52.6728,52.4958,52.6728,44770.0
2024-07-19 13:40:00,53.55,53.57,53.48,53.57,18230.0,52.663,52.6827,52.5942,52.6827,18230.0
2024-07-19 13:50:00,53.55,53.55,53.44,53.46,76215.0,52.663,52.663,52.5548,52.5745,76215.0
2024-07-19 14:00:00,53.47,53.58,53.44,53.55,86375.0,52.5843,52.6925,52.5548,52.663,86375.0
2024-07-19 14:10:00,53.54,53.58,53.46,53.46,62545.0,52.6532,52.6925,52.5745,52.5745,62545.0
2024-07-19 14:20:00,53.47,53.49,53.43,53.46,21490.0,52.5843,52.604,52.545,52.5745,21490.0
2024-07-19 14:30:00,53.46,53.47,53.38,53.39,19145.0,52.5745,52.5843,52.4958,52.5057,19145.0
2024-07-19 14:40:00,53.38,53.42,53.34,53.4,33775.0,52.4958,52.5352,52.4565,52.5155,33775.0
2024-07-19 14:50:00,53.41,53.55,53.38,53.55,85645.0,52.5253,52.663,52.4958,52.663,85645.0
2024-07-19 15:00:00,53.55,53.7,53.54,53.7,23100.0,52.663,52.8105,52.6532,52.8105,23100.0
2024-07-19 15:10:00,53.74,53.77,53.71,53.75,42995.0,52.8499,52.8794,52.8204,52.8597,42995.0
2024-07-19 15:20:00,53.74,53.85,53.73,53.81,38580.0,52.8499,52.958,52.84,52.9187,38580.0
2024-07-19 15:30:00,53.8,53.83,53.76,53.77,46500.0,52.9089,52.9384,52.8695,52.8794,46500.0
2024-07-19 15:40:00,53.77,53.81,53.73,53.81,44705.0,52.8794,52.9187,52.84,52.9187,44705.0
2024-07-19 15:50:00,53.79,53.85,53.63,53.67,314385.0,52.899,52.958,52.7417,52.781,314385.0
2024-07-22 09:30:00,53.77,54.06,52.6,53.92,239860.0,52.8794,53.1646,51.7287,53.0269,239860.0
2024-07-22 09:40:00,54.04,54.04,53.66,53.71,48610.0,53.1449,53.1449,52.7712,52.8204,48610.0
2024-07-22 09:50:00,53.7,53.81,53.21,53.25,31610.0,52.8105,52.9187,52.3286,52.368,31610.0
2024-07-22 10:00:00,53.22,53.43,53.18,53.33,80155.0,52.3385,52.545,52.2991,52.4467,80155.0
2024-07-22 10:10:00,53.33,53.46,53.23,53.25,52895.0,52.4467,52.5745,52.3483,52.368,52895.0
2024-07-22 10:20:00,53.25,53.41,53.19,53.31,44775.0,52.368,52.5253,52.309,52.427,44775.0
2024-07-22 10:30:00,53.3,53.56,53.24,53.49,53705.0,52.4172,52.6728,52.3581,52.604,53705.0
2024-07-22 10:40:00,53.51,53.76,53.51,53.74,35760.0,52.6237,52.8695,52.6237,52.8499,35760.0
2024-07-22 10:50:00,53.72,53.93,53.71,53.89,21905.0,52.8302,53.0367,52.8204,52.9974,21905.0
2024-07-22 11:00:00,53.93,54.01,53.89,53.94,40015.0,53.0367,53.1154,52.9974,53.0466,40015.0
2024-07-22 11:10:00,53.97,53.98,53.84,53.91,49785.0,53.0761,53.0859,52.9482,53.017,49785.0
2024-07-22 11:20:00,53.91,53.99,53.78,53.78,23715.0,53.017,53.0957,52.8892,52.8892,23715.0
2024-07-22 11:30:00,53.78,53.83,53.64,53.68,20395.0,52.8892,52.9384,52.7515,52.7909,20395.0
2024-07-22 11:40:00,53.68,53.79,53.65,53.79,23225.0,52.7909,52.899,52.7614,52.899,23225.0
2024-07-22 11:50:00,53.81,53.94,53.79,53.81,23865.0,52.9187,53.0466,52.899,52.9187,23865.0
2024-07-22 12:00:00,53.83,53.83,53.78,53.78,8000.0,52.9384,52.9384,52.8892,52.8892,8000.0
2024-07-22 12:10:00,53.8,53.84,53.72,53.75,36395.0,52.9089,52.9482,52.8302,52.8597,36395.0
2024-07-22 12:20:00,53.77,53.78,53.64,53.68,27060.0,52.8794,52.8892,52.7515,52.7909,27060.0
2024-07-22 12:30:00,53.67,53.73,53.59,53.67,20670.0,52.781,52.84,52.7023,52.781,20670.0
2024-07-22 12:40:00,53.62,53.67,53.58,53.64,11625.0,52.7319,52.781,52.6925,52.7515,11625.0
2024-07-22 12:50:00,53.65,53.79,53.64,53.72,17310.0,52.7614,52.899,52.7515,52.8302,17310.0
2024-07-22 13:00:00,53.73,53.77,53.73,53.76,3500.0,52.84,52.8794,52.84,52.8695,3500.0
2024-07-22 13:10:00,53.77,53.81,53.73,53.81,22040.0,52.8794,52.9187,52.84,52.9187,22040.0
2024-07-22 13:20:00,53.81,53.81,53.69,53.74,30180.0,52.9187,52.9187,52.8007,52.8499,30180.0
2024-07-22 13:30:00,53.76,53.81,53.74,53.74,17590.0,52.8695,52.9187,52.8499,52.8499,17590.0
2024-07-22 13:40:00,53.76,53.76,53.68,53.73,19115.0,52.8695,52.8695,52.7909,52.84,19115.0
2024-07-22 13:50:00,53.73,53.9,53.73,53.87,67530.0,52.84,53.0072,52.84,52.9777,67530.0
2024-07-22 14:00:00,53.87,53.91,53.82,53.87,29260.0,52.9777,53.017,52.9285,52.9777,29260.0
2024-07-22 14:10:00,53.89,54.1,53.89,53.9,111870.0,52.9974,53.2039,52.9974,53.0072,111870.0
2024-07-22 14:20:00,53.9,54.04,53.9,54.01,14315.0,53.0072,53.1449,53.0072,53.1154,14315.0
2024-07-22 14:30:00,54.0,54.12,54.0,54.08,21360.0,53.1056,53.2236,53.1056,53.1842,21360.0
2024-07-22 14:40:00,54.12,54.13,54.04,54.12,26730.0,53.2236,53.2334,53.1449,53.2236,26730.0
2024-07-22 14:50:00,54.12,54.19,54.04,54.06,50585.0,53.2236,53.2924,53.1449,53.1646,50585.0
2024-07-22 15:00:00,54.04,54.07,53.96,54.02,108050.0,53.1449,53.1744,53.0662,53.1252,108050.0
2024-07-22 15:10:00,54.01,54.14,54.01,54.13,47825.0,53.1154,53.2432,53.1154,53.2334,47825.0
2024-07-22 15:20:00,54.1,54.14,54.05,54.13,44155.0,53.2039,53.2432,53.1547,53.2334,44155.0
2024-07-22 15:30:00,54.13,54.19,54.09,54.14,62110.0,53.2334,53.2924,53.1941,53.2432,62110.0
2024-07-22 15:40:00,54.14,54.22,54.09,54.19,65070.0,53.2432,53.3219,53.1941,53.2924,65070.0
2024-07-22 15:50:00,54.17,54.31,54.08,54.24,409355.0,53.2727,53.4104,53.1842,53.3416,409355.0
2024-07-23 09:30:00,54.36,54.43,53.82,54.07,101695.0,53.4596,53.5284,52.9285,53.1744,101695.0
2024-07-23 09:40:00,53.97,54.07,53.83,53.83,31240.0,53.0761,53.1744,52.9384,52.9384,31240.0
2024-07-23 09:50:00,53.87,54.14,53.7,54.1,108225.0,52.9777,53.2432,52.8105,53.2039,108225.0
2024-07-23 10:00:00,54.1,54.2,53.96,54.13,88015.0,53.2039,53.3022,53.0662,53.2334,88015.0
2024-07-23 10:10:00,54.1,54.17,54.06,54.15,19655.0,53.2039,53.2727,53.1646,53.2531,19655.0
2024-07-23 10:20:00,54.13,54.29,54.03,54.26,41120.0,53.2334,53.3908,53.1351,53.3613,41120.0
2024-07-23 10:30:00,54.28,54.38,54.23,54.26,23465.0,53.3809,53.4793,53.3317,53.3613,23465.0
2024-07-23 10:40:00,54.26,54.35,54.2,54.25,39045.0,53.3613,53.4498,53.3022,53.3514,39045.0
2024-07-23 10:50:00,54.2,54.23,54.09,54.2,33485.0,53.3022,53.3317,53.1941,53.3022,33485.0
2024-07-23 11:00:00,54.25,54.32,54.19,54.32,29400.0,53.3514,53.4203,53.2924,53.4203,29400.0
2024-07-23 11:10:00,54.33,54.33,54.15,54.21,86000.0,53.4301,53.4301,53.2531,53.3121,86000.0
2024-07-23 11:20:00,54.21,54.25,54.17,54.2,53570.0,53.3121,53.3514,53.2727,53.3022,53570.0
2024-07-23 11:30:00,54.18,54.19,54.08,54.13,49010.0,53.2826,53.2924,53.1842,53.2334,49010.0
2024-07-23 11:40:00,54.15,54.18,54.09,54.1,18930.0,53.2531,53.2826,53.1941,53.2039,18930.0
2024-07-23 11:50:00,54.08,54.12,54.04,54.12,33235.0,53.1842,53.2236,53.1449,53.2236,33235.0
2024-07-23 12:00:00,54.1,54.13,54.08,54.12,16500.0,53.2039,53.2334,53.1842,53.2236,16500.0
2024-07-23 12:10:00,54.12,54.12,54.08,54.08,15070.0,53.2236,53.2236,53.1842,53.1842,15070.0
2024-07-23 12:20:00,54.08,54.17,54.07,54.11,42385.0,53.1842,53.2727,53.1744,53.2137,42385.0
2024-07-23 12:30:00,54.08,54.1,54.05,54.06,23680.0,53.1842,53.2039,53.1547,53.1646,23680.0
2024-07-23 12:40:00,54.06,54.11,54.01,54.01,18645.0,53.1646,53.2137,53.1154,53.1154,18645.0
2024-07-23 12:50:00,54.0,54.07,54.0,54.04,15935.0,53.1056,53.1744,53.1056,53.1449,15935.0
2024-07-23 13:00:00,54.04,54.12,54.03,54.03,83435.0,53.1449,53.2236,53.1351,53.1351,83435.0
2024-07-23 13:10:00,54.05,54.09,54.03,54.06,20685.0,53.1547,53.1941,53.1351,53.1646,20685.0
2024-07-23 13:20:00,54.05,54.12,54.02,54.1,14095.0,53.1547,53.2236,53.1252,53.2039,14095.0
2024-07-23 13:30:00,54.11,54.12,54.06,54.09,16765.0,53.2137,53.2236,53.1646,53.1941,16765.0
2024-07-23 13:40:00,54.08,54.18,54.06,54.17,22910.0,53.1842,53.2826,53.1646,53.2727,22910.0
2024-07-23 13:50:00,54.16,54.27,54.15,54.27,17555.0,53.2629,53.3711,53.2531,53.3711,17555.0
2024-07-23 14:00:00,54.25,54.34,54.22,54.34,19995.0,53.3514,53.4399,53.3219,53.4399,19995.0
2024-07-23 14:10:00,54.32,54.39,54.28,54.28,27315.0,53.4203,53.4891,53.3809,53.3809,27315.0
2024-07-23 14:20:00,54.3,54.37,54.28,54.31,12595.0,53.4006,53.4694,53.3809,53.4104,12595.0
2024-07-23 14:30:00,54.33,54.38,54.21,54.25,62040.0,53.4301,53.4793,53.3121,53.3514,62040.0
2024-07-23 14:40:00,54.26,54.29,54.18,54.19,39380.0,53.3613,53.3908,53.2826,53.2924,39380.0
2024-07-23 14:50:00,54.2,54.2,54.0,54.0,91080.0,53.3022,53.3022,53.1056,53.1056,91080.0
2024-07-23 15:00:00,54.01,54.01,53.86,53.86,23800.0,53.1154,53.1154,52.9679,52.9679,23800.0
2024-07-23 15:10:00,53.85,53.9,53.76,53.79,49275.0,52.958,53.0072,52.8695,52.899,49275.0
2024-07-23 15:20:00,53.79,53.84,53.79,53.79,40715.0,52.899,52.9482,52.899,52.899,40715.0
2024-07-23 15:30:00,53.78,53.94,53.76,53.89,101145.0,52.8892,53.0466,52.8695,52.9974,101145.0
2024-07-23 15:40:00,53.87,53.99,53.82,53.99,67480.0,52.9777,53.0957,52.9285,53.0957,67480.0
2024-07-23 15:50:00,54.0,54.12,53.96,54.05,237335.0,53.1056,53.2236,53.0662,53.1547,237335.0
2024-07-24 09:30:00,53.89,54.03,53.54,53.54,85425.0,52.9974,53.1351,52.6532,52.6532,85425.0
2024-07-24 09:40:00,53.62,53.7,53.36,53.36,24310.0,52.7319,52.8105,52.4762,52.4762,24310.0
2024-07-24 09:50:00,53.33,53.43,52.94,53.11,32390.0,52.4467,52.545,52.0631,52.2303,32390.0
2024-07-24 10:00:00,53.2,53.27,52.82,53.02,233750.0,52.3188,52.3876,51.9451,52.1418,233750.0
2024-07-24 10:10:00,53.04,53.05,52.84,52.98,141855.0,52.1615,52.1713,51.9648,52.1025,141855.0
2024-07-24 10:20:00,52.92,52.95,52.75,52.87,121030.0,52.0434,52.0729,51.8763,51.9943,121030.0
2024-07-24 10:30:00,52.87,52.97,52.78,52.85,126385.0,51.9943,52.0926,51.9058,51.9746,126385.0
2024-07-24 10:40:00,52.88,52.98,52.77,52.85,40345.0,52.0041,52.1025,51.8959,51.9746,40345.0
2024-07-24 10:50:00,52.9,53.01,52.9,52.94,82000.0,52.0238,52.132,52.0238,52.0631,82000.0
2024-07-24 11:00:00,52.91,52.93,52.8,52.8,34200.0,52.0336,52.0533,51.9254,51.9254,34200.0
2024-07-24 11:10:00,52.78,52.83,52.68,52.7,32505.0,51.9058,51.9549,51.8074,51.8271,32505.0
2024-07-24 11:20:00,52.73,52.9,52.63,52.9,122480.0,51.8566,52.0238,51.7582,52.0238,122480.0
2024-07-24 11:30:00,52.86,52.87,52.75,52.75,46205.0,51.9844,51.9943,51.8763,51.8763,46205.0
2024-07-24 11:40:00,52.74,52.87,52.71,52.81,130990.0,51.8664,51.9943,51.8369,51.9353,130990.0
2024-07-24 11:50:00,52.79,52.83,52.66,52.72,37710.0,51.9156,51.9549,51.7878,51.8468,37710.0
2024-07-24 12:00:00,52.71,52.83,52.71,52.81,47800.0,51.8369,51.9549,51.8369,51.9353,47800.0
2024-07-24 12:10:00,52.82,52.86,52.75,52.84,14075.0,51.9451,51.9844,51.8763,51.9648,14075.0
2024-07-24 12:20:00,52.83,52.88,52.76,52.88,40235.0,51.9549,52.0041,51.8861,52.0041,40235.0
2024-07-24 12:30:00,52.82,52.91,52.82,52.91,54140.0,51.9451,52.0336,51.9451,52.0336,54140.0
2024-07-24 12:40:00,52.86,52.93,52.73,52.89,38170.0,51.9844,52.0533,51.8566,52.0139,38170.0
2024-07-24 12:50:00,52.89,52.92,52.84,52.92,42210.0,52.0139,52.0434,51.9648,52.0434,42210.0
2024-07-24 13:00:00,52.9,52.95,52.85,52.95,104405.0,52.0238,52.0729,51.9746,52.0729,104405.0
2024-07-24 13:10:00,52.92,52.98,52.89,52.94,52220.0,52.0434,52.1025,52.0139,52.0631,52220.0
2024-07-24 13:20:00,52.97,53.03,52.91,52.94,41535.0,52.0926,52.1516,52.0336,52.0631,41535.0
2024-07-24 13:30:00,52.92,53.04,52.9,52.99,47785.0,52.0434,52.1615,52.0238,52.1123,47785.0
2024-07-24 13:40:00,52.99,53.02,52.92,52.94,15880.0,52.1123,52.1418,52.0434,52.0631,15880.0
2024-07-24 13:50:00,52.89,53.0,52.89,52.97,23130.0,52.0139,52.1221,52.0139,52.0926,23130.0
2024-07-24 14:00:00,52.94,53.17,52.94,53.15,124495.0,52.0631,52.2893,52.0631,52.2696,124495.0
2024-07-24 14:10:00,53.17,53.21,53.08,53.08,28490.0,52.2893,52.3286,52.2008,52.2008,28490.0
2024-07-24 14:20:00,53.07,53.07,52.95,52.98,38325.0,52.191,52.191,52.0729,52.1025,38325.0
2024-07-24 14:30:00,52.99,53.01,52.89,52.89,38915.0,52.1123,52.132,52.0139,52.0139,38915.0
2024-07-24 14:40:00,52.86,52.91,52.8,52.83,40035.0,51.9844,52.0336,51.9254,51.9549,40035.0
2024-07-24 14:50:00,52.8,52.9,52.77,52.88,33540.0,51.9254,52.0238,51.8959,52.0041,33540.0
2024-07-24 15:00:00,52.87,52.88,52.81,52.82,31020.0,51.9943,52.0041,51.9353,51.9451,31020.0
2024-07-24 15:10:00,52.83,52.83,52.74,52.75,42095.0,51.9549,51.9549,51.8664,51.8763,42095.0
2024-07-24 15:20:00,52.77,52.79,52.66,52.66,47465.0,51.8959,51.9156,51.7878,51.7878,47465.0
2024-07-24 15:30:00,52.69,52.79,52.66,52.74,134195.0,51.8173,51.9156,51.7878,51.8664,134195.0
2024-07-24 15:40:00,52.76,52.79,52.62,52.66,114445.0,51.8861,51.9156,51.7484,51.7878,114445.0
2024-07-24 15:50:00,52.68,52.78,52.5,52.52,508815.0,51.8074,51.9058,51.6304,51.6501,508815.0
2024-07-25 09:30:00,51.3,52.83,50.53,52.12,935535.0,50.4503,51.9549,49.693,51.2567,935535.0
2024-07-25 09:40:00,52.16,53.05,51.86,52.9,274405.0,51.296,52.1713,51.001,52.0238,274405.0
2024-07-25 09:50:00,52.78,53.54,52.63,53.15,272890.0,51.9058,52.6532,51.7582,52.2696,272890.0
2024-07-25 10:00:00,53.08,53.08,52.6,52.6,335950.0,52.2008,52.2008,51.7287,51.7287,335950.0
2024-07-25 10:10:00,52.58,52.68,52.22,52.48,104105.0,51.7091,51.8074,51.355,51.6107,104105.0
2024-07-25 10:20:00,52.44,52.45,51.95,52.09,187865.0,51.5714,51.5812,51.0895,51.2272,187865.0
2024-07-25 10:30:00,52.08,52.6,52.02,52.14,169835.0,51.2174,51.7287,51.1584,51.2764,169835.0
2024-07-25 10:40:00,52.12,52.32,51.96,52.14,151175.0,51.2567,51.4534,51.0993,51.2764,151175.0
2024-07-25 10:50:00,52.2,52.2,51.79,51.87,223705.0,51.3354,51.3354,50.9322,51.0108,223705.0
2024-07-25 11:00:00,51.84,52.28,51.79,52.14,185730.0,50.9813,51.414,50.9322,51.2764,185730.0
2024-07-25 11:10:00,52.06,52.82,52.0,52.82,283195.0,51.1977,51.9451,51.1387,51.9451,283195.0
2024-07-25 11:20:00,52.83,52.92,52.78,52.88,89765.0,51.9549,52.0434,51.9058,52.0041,89765.0
2024-07-25 11:30:00,52.91,52.93,52.63,52.8,66005.0,52.0336,52.0533,51.7582,51.9254,66005.0
2024-07-25 11:40:00,52.79,52.89,52.56,52.62,161980.0,51.9156,52.0139,51.6894,51.7484,161980.0
2024-07-25 11:50:00,52.62,52.9,52.54,52.7,167450.0,51.7484,52.0238,51.6697,51.8271,167450.0
2024-07-25 12:00:00,52.69,52.73,52.59,52.69,42430.0,51.8173,51.8566,51.7189,51.8173,42430.0
2024-07-25 12:10:00,52.67,52.81,52.65,52.77,81505.0,51.7976,51.9353,51.7779,51.8959,81505.0
2024-07-25 12:20:00,52.77,52.84,52.7,52.8,104835.0,51.8959,51.9648,51.8271,51.9254,104835.0
2024-07-25 12:30:00,52.8,52.84,52.55,52.64,41315.0,51.9254,51.9648,51.6796,51.7681,41315.0
2024-07-25 12:40:00,52.67,52.69,52.44,52.47,25655.0,51.7976,51.8173,51.5714,51.6009,25655.0
2024-07-25 12:50:00,52.48,52.53,52.37,52.48,46065.0,51.6107,51.6599,51.5026,51.6107,46065.0
2024-07-25 13:00:00,52.52,52.62,52.44,52.47,78540.0,51.6501,51.7484,51.5714,51.6009,78540.0
2024-07-25 13:10:00,52.48,52.48,52.16,52.28,32270.0,51.6107,51.6107,51.296,51.414,32270.0
2024-07-25 13:20:00,52.29,52.32,52.17,52.22,46640.0,51.4239,51.4534,51.3059,51.355,46640.0
2024-07-25 13:30:00,52.27,52.28,52.21,52.24,13355.0,51.4042,51.414,51.3452,51.3747,13355.0
2024-07-25 13:40:00,52.24,52.3,52.04,52.04,40955.0,51.3747,51.4337,51.178,51.178,40955.0
2024-07-25 13:50:00,52.01,52.09,51.97,52.06,80745.0,51.1485,51.2272,51.1092,51.1977,80745.0
2024-07-25 14:00:00,52.05,52.06,51.9,51.93,43525.0,51.1879,51.1977,51.0403,51.0698,43525.0
2024-07-25 14:10:00,51.95,52.11,51.91,52.02,94520.0,51.0895,51.2469,51.0502,51.1584,94520.0
2024-07-25 14:20:00,52.0,52.05,51.78,51.78,83095.0,51.1387,51.1879,50.9223,50.9223,83095.0
2024-07-25 14:30:00,51.82,51.99,51.82,51.98,73205.0,50.9617,51.1289,50.9617,51.119,73205.0
2024-07-25 14:40:00,51.96,51.96,51.74,51.75,71855.0,51.0993,51.0993,50.883,50.8928,71855.0
2024-07-25 14:50:00,51.71,51.84,51.67,51.7,80125.0,50.8535,50.9813,50.8142,50.8437,80125.0
2024-07-25 15:00:00,51.73,51.89,51.73,51.75,45430.0,50.8732,51.0305,50.8732,50.8928,45430.0
2024-07-25 15:10:00,51.76,51.91,51.76,51.86,75620.0,50.9027,51.0502,50.9027,51.001,75620.0
2024-07-25 15:20:00,51.86,52.11,51.8,52.08,181965.0,51.001,51.2469,50.942,51.2174,181965.0
2024-07-25 15:30:00,52.11,52.11,51.87,51.93,114400.0,51.2469,51.2469,51.0108,51.0698,114400.0
2024-07-25 15:40:00,51.93,51.96,51.64,51.77,689775.0,51.0698,51.0993,50.7846,50.9125,689775.0
2024-07-25 15:50:00,51.76,51.85,51.48,51.49,734515.0,50.9027,50.9912,50.6273,50.6371,734515.0
2024-07-26 09:30:00,51.89,53.06,51.88,53.06,136295.0,51.0305,52.1811,51.0207,52.1811,136295.0
2024-07-26 09:40:00,52.95,53.07,52.41,52.68,162135.0,52.0729,52.191,51.5419,51.8074,162135.0
2024-07-26 09:50:00,52.66,53.13,52.59,52.94,52875.0,51.7878,52.25,51.7189,52.0631,52875.0
2024-07-26 10:00:00,52.93,53.24,52.8,52.86,122180.0,52.0533,52.3581,51.9254,51.9844,122180.0
2024-07-26 10:10:00,52.89,53.07,52.82,52.96,42420.0,52.0139,52.191,51.9451,52.0828,42420.0
2024-07-26 10:20:00,52.96,52.96,52.59,52.68,92375.0,52.0828,52.0828,51.7189,51.8074,92375.0
2024-07-26 10:30:00,52.67,52.72,52.29,52.47,50530.0,51.7976,51.8468,51.4239,51.6009,50530.0
2024-07-26 10:40:00,52.47,52.69,52.4,52.63,98140.0,51.6009,51.8173,51.5321,51.7582,98140.0
2024-07-26 10:50:00,52.63,52.68,52.45,52.67,34960.0,51.7582,51.8074,51.5812,51.7976,34960.0
2024-07-26 11:00:00,52.69,52.96,52.62,52.95,62245.0,51.8173,52.0828,51.7484,52.0729,62245.0
2024-07-26 11:10:00,52.89,52.96,52.69,52.83,37665.0,52.0139,52.0828,51.8173,51.9549,37665.0
2024-07-26 11:20:00,52.94,52.95,52.83,52.84,23290.0,52.0631,52.0729,51.9549,51.9648,23290.0
2024-07-26 11:30:00,52.84,52.96,52.83,52.91,26055.0,51.9648,52.0828,51.9549,52.0336,26055.0
2024-07-26 11:40:00,52.91,53.0,52.85,52.87,33730.0,52.0336,52.1221,51.9746,51.9943,33730.0
2024-07-26 11:50:00,52.9,52.98,52.87,52.98,28715.0,52.0238,52.1025,51.9943,52.1025,28715.0
2024-07-26 12:00:00,52.97,53.2,52.96,53.2,54665.0,52.0926,52.3188,52.0828,52.3188,54665.0
2024-07-26 12:10:00,53.2,53.2,52.98,53.01,27880.0,52.3188,52.3188,52.1025,52.132,27880.0
2024-07-26 12:20:00,52.99,53.05,52.95,52.99,44745.0,52.1123,52.1713,52.0729,52.1123,44745.0
2024-07-26 12:30:00,53.02,53.11,52.98,53.07,21785.0,52.1418,52.2303,52.1025,52.191,21785.0
2024-07-26 12:40:00,53.14,53.19,53.09,53.1,18845.0,52.2598,52.309,52.2106,52.2205,18845.0
2024-07-26 12:50:00,53.05,53.24,53.05,53.24,14665.0,52.1713,52.3581,52.1713,52.3581,14665.0
2024-07-26 13:00:00,53.26,53.36,53.24,53.3,10995.0,52.3778,52.4762,52.3581,52.4172,10995.0
2024-07-26 13:10:00,53.32,53.35,53.23,53.29,14885.0,52.4368,52.4663,52.3483,52.4073,14885.0
2024-07-26 13:20:00,53.24,53.36,53.22,53.27,25000.0,52.3581,52.4762,52.3385,52.3876,25000.0
2024-07-26 13:30:00,53.27,53.29,52.96,52.99,26690.0,52.3876,52.4073,52.0828,52.1123,26690.0
2024-07-26 13:40:00,52.98,53.01,52.88,52.9,35190.0,52.1025,52.132,52.0041,52.0238,35190.0
2024-07-26 13:50:00,52.9,52.99,52.89,52.96,28980.0,52.0238,52.1123,52.0139,52.0828,28980.0
2024-07-26 14:00:00,52.96,52.99,52.87,52.88,25780.0,52.0828,52.1123,51.9943,52.0041,25780.0
2024-07-26 14:10:00,52.9,52.93,52.79,52.79,15545.0,52.0238,52.0533,51.9156,51.9156,15545.0
2024-07-26 14:20:00,52.73,52.81,52.72,52.8,11600.0,51.8566,51.9353,51.8468,51.9254,11600.0
2024-07-26 14:30:00,52.8,52.83,52.72,52.81,19130.0,51.9254,51.9549,51.8468,51.9353,19130.0
2024-07-26 14:40:00,52.85,52.86,52.69,52.76,41885.0,51.9746,51.9844,51.8173,51.8861,41885.0
2024-07-26 14:50:00,52.8,52.8,52.69,52.71,27440.0,51.9254,51.9254,51.8173,51.8369,27440.0
2024-07-26 15:00:00,52.72,52.88,52.7,52.88,15115.0,51.8468,52.0041,51.8271,52.0041,15115.0
2024-07-26 15:10:00,52.88,52.99,52.83,52.96,37690.0,52.0041,52.1123,51.9549,52.0828,37690.0
2024-07-26 15:20:00,52.96,53.0,52.9,52.95,51755.0,52.0828,52.1221,52.0238,52.0729,51755.0
2024-07-26 15:30:00,52.91,52.92,52.76,52.86,217040.0,52.0336,52.0434,51.8861,51.9844,217040.0
2024-07-26 15:40:00,52.88,52.88,52.54,52.57,131040.0,52.0041,52.0041,51.6697,51.6992,131040.0
2024-07-26 15:50:00,52.54,52.61,52.38,52.5,360815.0,51.6697,51.7386,51.5124,51.6304,360815.0
2024-07-29 09:30:00,52.58,52.63,52.08,52.42,98155.0,51.7091,51.7582,51.2174,51.5517,98155.0
2024-07-29 09:40:00,52.5,52.53,52.26,52.46,36000.0,51.6304,51.6599,51.3944,51.5911,36000.0
2024-07-29 09:50:00,52.46,52.5,52.15,52.47,49245.0,51.5911,51.6304,51.2862,51.6009,49245.0
2024-07-29 10:00:00,52.42,52.69,52.42,52.47,45475.0,51.5517,51.8173,51.5517,51.6009,45475.0
2024-07-29 10:10:00,52.44,52.53,52.42,52.43,18875.0,51.5714,51.6599,51.5517,51.5616,18875.0
2024-07-29 10:20:00,52.42,52.49,52.36,52.44,17005.0,51.5517,51.6206,51.4927,51.5714,17005.0
2024-07-29 10:30:00,52.4,52.44,52.3,52.42,30465.0,51.5321,51.5714,51.4337,51.5517,30465.0
2024-07-29 10:40:00,52.43,52.48,52.39,52.45,5775.0,51.5616,51.6107,51.5222,51.5812,5775.0
2024-07-29 10:50:00,52.4,52.51,52.35,52.5,23965.0,51.5321,51.6402,51.4829,51.6304,23965.0
2024-07-29 11:00:00,52.52,52.55,52.41,52.53,16275.0,51.6501,51.6796,51.5419,51.6599,16275.0
2024-07-29 11:10:00,52.51,52.58,52.51,52.56,16055.0,51.6402,51.7091,51.6402,51.6894,16055.0
2024-07-29 11:20:00,52.59,52.78,52.55,52.58,73385.0,51.7189,51.9058,51.6796,51.7091,73385.0
2024-07-29 11:30:00,52.63,52.63,52.41,52.5,16505.0,51.7582,51.7582,51.5419,51.6304,16505.0
2024-07-29 11:40:00,52.42,52.66,52.42,52.66,29855.0,51.5517,51.7878,51.5517,51.7878,29855.0
2024-07-29 11:50:00,52.62,52.69,52.58,52.68,26295.0,51.7484,51.8173,51.7091,51.8074,26295.0
2024-07-29 12:00:00,52.68,52.78,52.65,52.73,24445.0,51.8074,51.9058,51.7779,51.8566,24445.0
2024-07-29 12:10:00,52.71,52.79,52.69,52.73,32130.0,51.8369,51.9156,51.8173,51.8566,32130.0
2024-07-29 12:20:00,52.73,52.74,52.66,52.68,16675.0,51.8566,51.8664,51.7878,51.8074,16675.0
2024-07-29 12:30:00,52.71,52.75,52.71,52.72,8500.0,51.8369,51.8763,51.8369,51.8468,8500.0
2024-07-29 12:40:00,52.73,52.73,52.67,52.69,15775.0,51.8566,51.8566,51.7976,51.8173,15775.0
2024-07-29 12:50:00,52.67,52.67,52.55,52.65,17740.0,51.7976,51.7976,51.6796,51.7779,17740.0
2024-07-29 13:00:00,52.62,52.67,52.56,52.6,21505.0,51.7484,51.7976,51.6894,51.7287,21505.0
2024-07-29 13:10:00,52.63,52.68,52.57,52.58,18970.0,51.7582,51.8074,51.6992,51.7091,18970.0
2024-07-29 13:20:00,52.58,52.6,52.48,52.54,13200.0,51.7091,51.7287,51.6107,51.6697,13200.0
2024-07-29 13:30:00,52.49,52.53,52.39,52.44,16800.0,51.6206,51.6599,51.5222,51.5714,16800.0
2024-07-29 13:40:00,52.44,52.47,52.41,52.41,12880.0,51.5714,51.6009,51.5419,51.5419,12880.0
2024-07-29 13:50:00,52.46,52.47,52.41,52.47,16705.0,51.5911,51.6009,51.5419,51.6009,16705.0
2024-07-29 14:00:00,52.44,52.45,52.37,52.44,19915.0,51.5714,51.5812,51.5026,51.5714,19915.0
2024-07-29 14:10:00,52.47,52.52,52.43,52.52,50415.0,51.6009,51.6501,51.5616,51.6501,50415.0
2024-07-29 14:20:00,52.53,52.55,52.46,52.55,60895.0,51.6599,51.6796,51.5911,51.6796,60895.0
2024-07-29 14:30:00,52.56,52.56,52.48,52.5,18585.0,51.6894,51.6894,51.6107,51.6304,18585.0
2024-07-29 14:40:00,52.5,52.62,52.47,52.58,63310.0,51.6304,51.7484,51.6009,51.7091,63310.0
2024-07-29 14:50:00,52.57,52.63,52.48,52.63,83260.0,51.6992,51.7582,51.6107,51.7582,83260.0
2024-07-29 15:00:00,52.62,52.69,52.6,52.62,38110.0,51.7484,51.8173,51.7287,51.7484,38110.0
2024-07-29 15:10:00,52.62,52.74,52.62,52.72,43980.0,51.7484,51.8664,51.7484,51.8468,43980.0
2024-07-29 15:20:00,52.71,52.83,52.7,52.8,45270.0,51.8369,51.9549,51.8271,51.9254,45270.0
2024-07-29 15:30:00,52.8,52.95,52.79,52.94,145450.0,51.9254,52.0729,51.9156,52.0631,145450.0
2024-07-29 15:40:00,52.94,53.01,52.91,53.01,52350.0,52.0631,52.132,52.0336,52.132,52350.0
2024-07-29 15:50:00,53.01,53.08,52.81,53.02,276300.0,52.132,52.2008,51.9353,52.1418,276300.0
2024-07-30 09:30:00,52.86,52.87,52.62,52.87,52815.0,51.9844,51.9943,51.7484,51.9943,52815.0
2024-07-30 09:40:00,52.88,53.02,52.72,52.85,22095.0,52.0041,52.1418,51.8468,51.9746,22095.0
2024-07-30 09:50:00,52.82,52.94,52.73,52.82,29430.0,51.9451,52.0631,51.8566,51.9451,29430.0
2024-07-30 10:00:00,52.82,52.9,52.7,52.76,21770.0,51.9451,52.0238,51.8271,51.8861,21770.0
2024-07-30 10:10:00,52.67,52.85,52.51,52.59,33400.0,51.7976,51.9746,51.6402,51.7189,33400.0
2024-07-30 10:20:00,52.59,52.7,52.49,52.66,72530.0,51.7189,51.8271,51.6206,51.7878,72530.0
2024-07-30 10:30:00,52.66,52.68,52.52,52.64,34045.0,51.7878,51.8074,51.6501,51.7681,34045.0
2024-07-30 10:40:00,52.65,52.78,52.65,52.71,27985.0,51.7779,51.9058,51.7779,51.8369,27985.0
2024-07-30 10:50:00,52.71,52.75,52.63,52.63,19540.0,51.8369,51.8763,51.7582,51.7582,19540.0
2024-07-30 11:00:00,52.63,52.63,52.46,52.52,32700.0,51.7582,51.7582,51.5911,51.6501,32700.0
2024-07-30 11:10:00,52.53,52.6,52.52,52.57,40040.0,51.6599,51.7287,51.6501,51.6992,40040.0
2024-07-30 11:20:00,52.57,52.71,52.54,52.63,80150.0,51.6992,51.8369,51.6697,51.7582,80150.0
2024-07-30 11:30:00,52.58,52.62,52.52,52.55,29000.0,51.7091,51.7484,51.6501,51.6796,29000.0
2024-07-30 11:40:00,52.58,52.6,52.5,52.57,24300.0,51.7091,51.7287,51.6304,51.6992,24300.0
2024-07-30 11:50:00,52.55,52.69,52.54,52.69,24705.0,51.6796,51.8173,51.6697,51.8173,24705.0
2024-07-30 12:00:00,52.65,52.69,52.54,52.6,32940.0,51.7779,51.8173,51.6697,51.7287,32940.0
2024-07-30 12:10:00,52.62,52.62,52.53,52.53,26685.0,51.7484,51.7484,51.6599,51.6599,26685.0
2024-07-30 12:20:00,52.55,52.56,52.47,52.52,31155.0,51.6796,51.6894,51.6009,51.6501,31155.0
2024-07-30 12:30:00,52.51,52.61,52.5,52.59,88705.0,51.6402,51.7386,51.6304,51.7189,88705.0
2024-07-30 12:40:00,52.6,52.61,52.43,52.43,28440.0,51.7287,51.7386,51.5616,51.5616,28440.0
2024-07-30 12:50:00,52.43,52.53,52.28,52.38,31510.0,51.5616,51.6599,51.414,51.5124,31510.0
2024-07-30 13:00:00,52.33,52.38,52.31,52.34,21045.0,51.4632,51.5124,51.4435,51.4731,21045.0
2024-07-30 13:10:00,52.35,52.36,52.24,52.35,27080.0,51.4829,51.4927,51.3747,51.4829,27080.0
2024-07-30 13:20:00,52.36,52.39,52.24,52.28,30125.0,51.4927,51.5222,51.3747,51.414,30125.0
2024-07-30 13:30:00,52.24,52.35,52.24,52.35,32775.0,51.3747,51.4829,51.3747,51.4829,32775.0
2024-07-30 13:40:00,52.36,52.37,52.29,52.32,54830.0,51.4927,51.5026,51.4239,51.4534,54830.0
2024-07-30 13:50:00,52.32,52.33,52.25,52.26,15060.0,51.4534,51.4632,51.3845,51.3944,15060.0
2024-07-30 14:00:00,52.26,52.31,52.25,52.29,46080.0,51.3944,51.4435,51.3845,51.4239,46080.0
2024-07-30 14:10:00,52.29,52.32,52.23,52.23,63530.0,51.4239,51.4534,51.3649,51.3649,63530.0
2024-07-30 14:20:00,52.22,52.25,52.18,52.19,14615.0,51.355,51.3845,51.3157,51.3255,14615.0
2024-07-30 14:30:00,52.19,52.19,52.14,52.18,58945.0,51.3255,51.3255,51.2764,51.3157,58945.0
2024-07-30 14:40:00,52.18,52.23,52.08,52.08,71855.0,51.3157,51.3649,51.2174,51.2174,71855.0
2024-07-30 14:50:00,52.08,52.1,52.04,52.08,38720.0,51.2174,51.237,51.178,51.2174,38720.0
2024-07-30 15:00:00,52.08,52.17,52.03,52.13,53825.0,51.2174,51.3059,51.1682,51.2665,53825.0
2024-07-30 15:10:00,52.13,52.17,52.08,52.12,68330.0,51.2665,51.3059,51.2174,51.2567,68330.0
2024-07-30 15:20:00,52.15,52.19,52.12,52.12,76735.0,51.2862,51.3255,51.2567,51.2567,76735.0
2024-07-30 15:30:00,52.14,52.24,52.13,52.2,107810.0,51.2764,51.3747,51.2665,51.3354,107810.0
2024-07-30 15:40:00,52.22,52.38,52.19,52.37,162660.0,51.355,51.5124,51.3255,51.5026,162660.0
2024-07-30 15:50:00,52.37,52.41,52.29,52.35,449655.0,51.5026,51.5419,51.4239,51.4829,449655.0
2024-07-31 09:30:00,52.5,52.51,52.29,52.29,46665.0,51.6304,51.6402,51.4239,51.4239,46665.0
2024-07-31 09:40:00,52.31,52.66,52.31,52.57,41065.0,51.4435,51.7878,51.4435,51.6992,41065.0
2024-07-31 09:50:00,52.5,52.5,52.26,52.36,14010.0,51.6304,51.6304,51.3944,51.4927,14010.0
2024-07-31 10:00:00,52.37,52.4,52.33,52.39,22835.0,51.5026,51.5321,51.4632,51.5222,22835.0
2024-07-31 10:10:00,52.37,52.54,52.3,52.35,37135.0,51.5026,51.6697,51.4337,51.4829,37135.0
2024-07-31 10:20:00,52.27,52.38,52.22,52.38,21435.0,51.4042,51.5124,51.355,51.5124,21435.0
2024-07-31 10:30:00,52.38,52.39,52.25,52.25,18860.0,51.5124,51.5222,51.3845,51.3845,18860.0
2024-07-31 10:40:00,52.25,52.27,52.17,52.27,15805.0,51.3845,51.4042,51.3059,51.4042,15805.0
2024-07-31 10:50:00,52.2,52.23,52.03,52.21,55745.0,51.3354,51.3649,51.1682,51.3452,55745.0
2024-07-31 11:00:00,52.18,52.36,52.18,52.31,25630.0,51.3157,51.4927,51.3157,51.4435,25630.0
2024-07-31 11:10:00,52.31,52.42,52.25,52.42,16950.0,51.4435,51.5517,51.3845,51.5517,16950.0
2024-07-31 11:20:00,52.37,52.53,52.37,52.48,20745.0,51.5026,51.6599,51.5026,51.6107,20745.0
2024-07-31 11:30:00,52.47,52.54,52.39,52.54,23485.0,51.6009,51.6697,51.5222,51.6697,23485.0
2024-07-31 11:40:00,52.54,52.61,52.48,52.57,16265.0,51.6697,51.7386,51.6107,51.6992,16265.0
2024-07-31 11:50:00,52.54,52.56,52.45,52.55,15235.0,51.6697,51.6894,51.5812,51.6796,15235.0
2024-07-31 12:00:00,52.6,52.64,52.6,52.64,4465.0,51.7287,51.7681,51.7287,51.7681,4465.0
2024-07-31 12:10:00,52.58,52.6,52.53,52.57,18545.0,51.7091,51.7287,51.6599,51.6992,18545.0
2024-07-31 12:20:00,52.55,52.66,52.55,52.58,5150.0,51.6796,51.7878,51.6796,51.7091,5150.0
2024-07-31 12:30:00,52.62,52.64,52.52,52.52,17395.0,51.7484,51.7681,51.6501,51.6501,17395.0
2024-07-31 12:40:00,52.57,52.66,52.57,52.64,7500.0,51.6992,51.7878,51.6992,51.7681,7500.0
2024-07-31 12:50:00,52.65,52.66,52.41,52.41,20435.0,51.7779,51.7878,51.5419,51.5419,20435.0
2024-07-31 13:00:00,52.49,52.58,52.46,52.53,14210.0,51.6206,51.7091,51.5911,51.6599,14210.0
2024-07-31 13:10:00,52.54,52.54,52.45,52.48,4140.0,51.6697,51.6697,51.5812,51.6107,4140.0
2024-07-31 13:20:00,52.47,52.5,52.39,52.43,10290.0,51.6009,51.6304,51.5222,51.5616,10290.0
2024-07-31 13:30:00,52.4,52.41,52.33,52.41,20500.0,51.5321,51.5419,51.4632,51.5419,20500.0
2024-07-31 13:40:00,52.41,52.46,52.39,52.46,12000.0,51.5419,51.5911,51.5222,51.5911,12000.0
2024-07-31 13:50:00,52.43,52.52,52.43,52.52,12000.0,51.5616,51.6501,51.5616,51.6501,12000.0
2024-07-31 14:00:00,52.44,52.54,52.37,52.43,31860.0,51.5714,51.6697,51.5026,51.5616,31860.0
2024-07-31 14:10:00,52.46,52.53,52.45,52.53,13420.0,51.5911,51.6599,51.5812,51.6599,13420.0
2024-07-31 14:20:00,52.53,52.58,52.45,52.45,11560.0,51.6599,51.7091,51.5812,51.5812,11560.0
2024-07-31 14:30:00,52.5,52.64,52.49,52.62,22500.0,51.6304,51.7681,51.6206,51.7484,22500.0
2024-07-31 14:40:00,52.62,52.84,52.62,52.84,21000.0,51.7484,51.9648,51.7484,51.9648,21000.0
2024-07-31 14:50:00,52.86,53.26,52.85,53.18,38695.0,51.9844,52.3778,51.9746,52.2991,38695.0
2024-07-31 15:00:00,53.18,53.29,53.13,53.21,29440.0,52.2991,52.4073,52.25,52.3286,29440.0
2024-07-31 15:10:00,53.21,53.26,53.04,53.04,20960.0,52.3286,52.3778,52.1615,52.1615,20960.0
2024-07-31 15:20:00,53.07,53.07,52.84,52.88,21525.0,52.191,52.191,51.9648,52.0041,21525.0
2024-07-31 15:30:00,52.84,52.97,52.73,52.83,43225.0,51.9648,52.0926,51.8566,51.9549,43225.0
2024-07-31 15:40:00,52.87,52.93,52.79,52.83,71875.0,51.9943,52.0533,51.9156,51.9549,71875.0
2024-07-31 15:50:00,52.87,52.87,52.62,52.63,192295.0,51.9943,51.9943,51.7484,51.7582,192295.0
2024-08-01 09:30:00,52.83,52.98,52.69,52.79,42275.0,51.9549,52.1025,51.8173,51.9156,42275.0
2024-08-01 09:40:00,52.8,52.8,52.53,52.53,23220.0,51.9254,51.9254,51.6599,51.6599,23220.0
2024-08-01 09:50:00,52.42,52.55,51.86,51.87,73405.0,51.5517,51.6796,51.001,51.0108,73405.0
2024-08-01 10:00:00,51.87,52.06,51.75,51.98,40890.0,51.0108,51.1977,50.8928,51.119,40890.0
2024-08-01 10:10:00,51.98,51.99,51.68,51.68,20090.0,51.119,51.1289,50.824,50.824,20090.0
2024-08-01 10:20:00,51.64,51.78,51.6,51.63,47160.0,50.7846,50.9223,50.7453,50.7748,47160.0
2024-08-01 10:30:00,51.63,51.73,51.37,51.71,45740.0,50.7748,50.8732,50.5191,50.8535,45740.0
2024-08-01 10:40:00,51.67,51.68,51.54,51.61,25945.0,50.8142,50.824,50.6863,50.7551,25945.0
2024-08-01 10:50:00,51.59,51.7,51.54,51.54,62015.0,50.7355,50.8437,50.6863,50.6863,62015.0
2024-08-01 11:00:00,51.47,51.52,51.4,51.41,28485.0,50.6175,50.6666,50.5486,50.5585,28485.0
2024-08-01 11:10:00,51.44,51.58,51.37,51.49,74165.0,50.588,50.7256,50.5191,50.6371,74165.0
2024-08-01 11:20:00,51.55,51.55,51.25,51.26,31765.0,50.6961,50.6961,50.4011,50.4109,31765.0
2024-08-01 11:30:00,51.36,51.46,51.34,51.36,21860.0,50.5093,50.6076,50.4896,50.5093,21860.0
2024-08-01 11:40:00,51.32,51.41,51.28,51.3,18055.0,50.4699,50.5585,50.4306,50.4503,18055.0
2024-08-01 11:50:00,51.35,51.51,51.32,51.5,34605.0,50.4995,50.6568,50.4699,50.647,34605.0
2024-08-01 12:00:00,51.5,51.59,51.42,51.51,62730.0,50.647,50.7355,50.5683,50.6568,62730.0
2024-08-01 12:10:00,51.53,51.53,51.4,51.53,14385.0,50.6765,50.6765,50.5486,50.6765,14385.0
2024-08-01 12:20:00,51.53,51.53,51.3,51.45,22600.0,50.6765,50.6765,50.4503,50.5978,22600.0
2024-08-01 12:30:00,51.45,51.45,51.35,51.36,18485.0,50.5978,50.5978,50.4995,50.5093,18485.0
2024-08-01 12:40:00,51.39,51.39,51.3,51.3,20530.0,50.5388,50.5388,50.4503,50.4503,20530.0
2024-08-01 12:50:00,51.27,51.34,51.21,51.29,19135.0,50.4208,50.4896,50.3618,50.4404,19135.0
2024-08-01 13:00:00,51.25,51.26,51.12,51.12,35605.0,50.4011,50.4109,50.2733,50.2733,35605.0
2024-08-01 13:10:00,51.15,51.33,51.14,51.24,23095.0,50.3028,50.4798,50.2929,50.3913,23095.0
2024-08-01 13:20:00,51.24,51.29,51.17,51.27,17990.0,50.3913,50.4404,50.3224,50.4208,17990.0
2024-08-01 13:30:00,51.26,51.27,51.21,51.26,26225.0,50.4109,50.4208,50.3618,50.4109,26225.0
2024-08-01 13:40:00,51.27,51.28,51.23,51.25,15825.0,50.4208,50.4306,50.3814,50.4011,15825.0
2024-08-01 13:50:00,51.26,51.36,51.26,51.36,26470.0,50.4109,50.5093,50.4109,50.5093,26470.0
2024-08-01 14:00:00,51.39,51.42,51.26,51.28,33645.0,50.5388,50.5683,50.4109,50.4306,33645.0
2024-08-01 14:10:00,51.27,51.33,51.24,51.3,15100.0,50.4208,50.4798,50.3913,50.4503,15100.0
2024-08-01 14:20:00,51.3,51.35,51.15,51.16,30885.0,50.4503,50.4995,50.3028,50.3126,30885.0
2024-08-01 14:30:00,51.16,51.16,51.03,51.05,29950.0,50.3126,50.3126,50.1848,50.2044,29950.0
2024-08-01 14:40:00,51.08,51.12,51.05,51.08,19420.0,50.2339,50.2733,50.2044,50.2339,19420.0
2024-08-01 14:50:00,51.09,51.15,51.08,51.14,36145.0,50.2438,50.3028,50.2339,50.2929,36145.0
2024-08-01 15:00:00,51.13,51.13,51.05,51.09,19215.0,50.2831,50.2831,50.2044,50.2438,19215.0
2024-08-01 15:10:00,51.06,51.12,51.02,51.1,47135.0,50.2143,50.2733,50.1749,50.2536,47135.0
2024-08-01 15:20:00,51.06,51.15,51.04,51.09,38345.0,50.2143,50.3028,50.1946,50.2438,38345.0
2024-08-01 15:30:00,51.09,51.2,51.09,51.18,50335.0,50.2438,50.3519,50.2438,50.3323,50335.0
2024-08-01 15:40:00,51.17,51.26,51.12,51.26,98630.0,50.3224,50.4109,50.2733,50.4109,98630.0
2024-08-01 15:50:00,51.28,51.41,51.24,51.29,363970.0,50.4306,50.5585,50.3913,50.4404,363970.0
2024-08-02 09:30:00,50.62,50.64,49.83,49.97,113020.0,49.7815,49.8012,49.0046,49.1423,113020.0
2024-08-02 09:40:00,50.0,50.36,49.91,50.26,102210.0,49.1718,49.5258,49.0833,49.4275,102210.0
2024-08-02 09:50:00,50.22,50.29,49.93,50.03,76810.0,49.3882,49.457,49.103,49.2013,76810.0
2024-08-02 10:00:00,50.0,50.4,49.98,50.05,136485.0,49.1718,49.5652,49.1521,49.221,136485.0
2024-08-02 10:10:00,50.05,50.08,49.79,49.92,50685.0,49.221,49.2505,48.9653,49.0931,50685.0
2024-08-02 10:20:00,49.99,50.02,49.89,49.94,48495.0,49.162,49.1915,49.0636,49.1128,48495.0
2024-08-02 10:30:00,49.9,49.99,49.85,49.97,43200.0,49.0735,49.162,49.0243,49.1423,43200.0
2024-08-02 10:40:00,49.96,49.99,49.87,49.91,48245.0,49.1325,49.162,49.044,49.0833,48245.0
2024-08-02 10:50:00,49.91,49.95,49.77,49.89,55405.0,49.0833,49.1226,48.9456,49.0636,55405.0
2024-08-02 11:00:00,49.86,49.87,49.67,49.74,28365.0,49.0341,49.044,48.8473,48.9161,28365.0
2024-08-02 11:10:00,49.71,49.86,49.71,49.85,27135.0,48.8866,49.0341,48.8866,49.0243,27135.0
2024-08-02 11:20:00,49.85,49.97,49.75,49.85,168540.0,49.0243,49.1423,48.926,49.0243,168540.0
2024-08-02 11:30:00,49.85,50.01,49.78,49.93,33015.0,49.0243,49.1816,48.9555,49.103,33015.0
2024-08-02 11:40:00,49.93,50.18,49.93,50.18,20410.0,49.103,49.3488,49.103,49.3488,20410.0
2024-08-02 11:50:00,50.26,50.27,50.13,50.15,22680.0,49.4275,49.4373,49.2997,49.3193,22680.0
2024-08-02 12:00:00,50.14,50.29,50.14,50.27,10950.0,49.3095,49.457,49.3095,49.4373,10950.0
2024-08-02 12:10:00,50.23,50.25,50.13,50.24,34315.0,49.398,49.4177,49.2997,49.4078,34315.0
2024-08-02 12:20:00,50.29,50.33,50.25,50.33,9250.0,49.457,49.4963,49.4177,49.4963,9250.0
2024-08-02 12:30:00,50.29,50.4,50.29,50.39,15895.0,49.457,49.5652,49.457,49.5554,15895.0
2024-08-02 12:40:00,50.42,50.48,50.36,50.48,15250.0,49.5849,49.6439,49.5258,49.6439,15250.0
2024-08-02 12:50:00,50.46,50.46,50.31,50.43,13090.0,49.6242,49.6242,49.4767,49.5947,13090.0
2024-08-02 13:00:00,50.38,50.38,50.32,50.35,15740.0,49.5455,49.5455,49.4865,49.516,15740.0
2024-08-02 13:10:00,50.31,50.46,50.29,50.45,19015.0,49.4767,49.6242,49.457,49.6144,19015.0
2024-08-02 13:20:00,50.41,50.43,50.37,50.38,9145.0,49.575,49.5947,49.5357,49.5455,9145.0
2024-08-02 13:30:00,50.4,50.4,50.35,50.38,3815.0,49.5652,49.5652,49.516,49.5455,3815.0
2024-08-02 13:40:00,50.39,50.39,50.24,50.31,30100.0,49.5554,49.5554,49.4078,49.4767,30100.0
2024-08-02 13:50:00,50.31,50.32,50.22,50.26,16185.0,49.4767,49.4865,49.3882,49.4275,16185.0
2024-08-02 14:00:00,50.25,50.28,50.22,50.26,15450.0,49.4177,49.4472,49.3882,49.4275,15450.0
2024-08-02 14:10:00,50.27,50.33,50.27,50.31,14410.0,49.4373,49.4963,49.4373,49.4767,14410.0
2024-08-02 14:20:00,50.34,50.43,50.34,50.43,34755.0,49.5062,49.5947,49.5062,49.5947,34755.0
2024-08-02 14:30:00,50.44,50.47,50.36,50.44,39705.0,49.6045,49.634,49.5258,49.6045,39705.0
2024-08-02 14:40:00,50.42,50.46,50.37,50.38,27810.0,49.5849,49.6242,49.5357,49.5455,27810.0
2024-08-02 14:50:00,50.38,50.47,50.38,50.47,18855.0,49.5455,49.634,49.5455,49.634,18855.0
2024-08-02 15:00:00,50.44,50.48,50.39,50.42,38910.0,49.6045,49.6439,49.5554,49.5849,38910.0
2024-08-02 15:10:00,50.39,50.45,50.37,50.42,36065.0,49.5554,49.6144,49.5357,49.5849,36065.0
2024-08-02 15:20:00,50.39,50.47,50.34,50.44,41960.0,49.5554,49.634,49.5062,49.6045,41960.0
2024-08-02 15:30:00,50.45,50.57,50.45,50.49,56810.0,49.6144,49.7324,49.6144,49.6537,56810.0
2024-08-02 15:40:00,50.48,50.57,50.47,50.48,118710.0,49.6439,49.7324,49.634,49.6439,118710.0
2024-08-02 15:50:00,50.47,50.59,50.38,50.59,352005.0,49.634,49.752,49.5455,49.752,352005.0
2024-08-05 09:30:00,50.02,50.2,49.5,49.54,196160.0,49.1915,49.3685,48.6801,48.7194,196160.0
2024-08-05 09:40:00,49.75,50.4,49.66,50.4,51535.0,48.926,49.5652,48.8374,49.5652,51535.0
2024-08-05 09:50:00,50.4,50.64,50.32,50.34,63865.0,49.5652,49.8012,49.4865,49.5062,63865.0
2024-08-05 10:00:00,50.4,50.99,50.4,50.6,66790.0,49.5652,50.1454,49.5652,49.7619,66790.0
2024-08-05 10:10:00,50.6,50.79,50.51,50.74,92235.0,49.7619,49.9487,49.6734,49.8996,92235.0
2024-08-05 10:20:00,50.75,51.1,50.65,50.84,252055.0,49.9094,50.2536,49.811,49.9979,252055.0
2024-08-05 10:30:00,50.82,51.0,50.56,50.57,120865.0,49.9782,50.1552,49.7225,49.7324,120865.0
2024-08-05 10:40:00,50.6,50.6,50.28,50.37,104650.0,49.7619,49.7619,49.4472,49.5357,104650.0
2024-08-05 10:50:00,50.41,50.82,50.35,50.49,83820.0,49.575,49.9782,49.516,49.6537,83820.0
2024-08-05 11:00:00,50.54,50.78,50.47,50.75,29625.0,49.7029,49.9389,49.634,49.9094,29625.0
2024-08-05 11:10:00,50.73,50.81,50.6,50.7,34670.0,49.8897,49.9684,49.7619,49.8602,34670.0
2024-08-05 11:20:00,50.66,50.86,50.65,50.79,36005.0,49.8209,50.0176,49.811,49.9487,36005.0
2024-08-05 11:30:00,50.78,50.94,50.77,50.91,23140.0,49.9389,50.0962,49.9291,50.0667,23140.0
2024-08-05 11:40:00,50.84,50.89,50.74,50.83,40705.0,49.9979,50.0471,49.8996,49.9881,40705.0
2024-08-05 11:50:00,50.8,50.94,50.77,50.92,38865.0,49.9586,50.0962,49.9291,50.0766,38865.0
2024-08-05 12:00:00,50.92,51.12,50.91,51.12,26530.0,50.0766,50.2733,50.0667,50.2733,26530.0
2024-08-05 12:10:00,51.12,51.39,51.08,51.39,23630.0,50.2733,50.5388,50.2339,50.5388,23630.0
2024-08-05 12:20:00,51.39,51.59,51.36,51.57,33120.0,50.5388,50.7355,50.5093,50.7158,33120.0
2024-08-05 12:30:00,51.53,51.76,51.49,51.5,129040.0,50.6765,50.9027,50.6371,50.647,129040.0
2024-08-05 12:40:00,51.49,51.56,51.35,51.36,33415.0,50.6371,50.706,50.4995,50.5093,33415.0
2024-08-05 12:50:00,51.37,51.37,51.17,51.29,39485.0,50.5191,50.5191,50.3224,50.4404,39485.0
2024-08-05 13:00:00,51.25,51.25,51.15,51.16,20050.0,50.4011,50.4011,50.3028,50.3126,20050.0
2024-08-05 13:10:00,51.13,51.13,51.05,51.09,30995.0,50.2831,50.2831,50.2044,50.2438,30995.0
2024-08-05 13:20:00,51.11,51.25,51.11,51.24,25315.0,50.2634,50.4011,50.2634,50.3913,25315.0
2024-08-05 13:30:00,51.2,51.32,51.16,51.27,35820.0,50.3519,50.4699,50.3126,50.4208,35820.0
2024-08-05 13:40:00,51.29,51.32,51.21,51.25,20285.0,50.4404,50.4699,50.3618,50.4011,20285.0
2024-08-05 13:50:00,51.25,51.28,51.11,51.21,33985.0,50.4011,50.4306,50.2634,50.3618,33985.0
2024-08-05 14:00:00,51.2,51.2,51.06,51.09,18075.0,50.3519,50.3519,50.2143,50.2438,18075.0
2024-08-05 14:10:00,51.1,51.24,51.1,51.23,22500.0,50.2536,50.3913,50.2536,50.3814,22500.0
2024-08-05 14:20:00,51.26,51.47,51.25,51.45,32385.0,50.4109,50.6175,50.4011,50.5978,32385.0
2024-08-05 14:30:00,51.4,51.43,51.34,51.35,22995.0,50.5486,50.5781,50.4896,50.4995,22995.0
2024-08-05 14:40:00,51.36,51.37,51.22,51.29,58920.0,50.5093,50.5191,50.3716,50.4404,58920.0
2024-08-05 14:50:00,51.29,51.35,51.15,51.2,29135.0,50.4404,50.4995,50.3028,50.3519,29135.0
2024-08-05 15:00:00,51.16,51.28,51.02,51.06,83810.0,50.3126,50.4306,50.1749,50.2143,83810.0
2024-08-05 15:10:00,51.06,51.08,51.02,51.07,44780.0,50.2143,50.2339,50.1749,50.2241,44780.0
2024-08-05 15:20:00,51.07,51.18,51.07,51.17,41620.0,50.2241,50.3323,50.2241,50.3224,41620.0
2024-08-05 15:30:00,51.17,51.21,51.1,51.17,58505.0,50.3224,50.3618,50.2536,50.3224,58505.0
2024-08-05 15:40:00,51.23,51.23,51.03,51.08,136760.0,50.3814,50.3814,50.1848,50.2339,136760.0
2024-08-05 15:50:00,51.11,51.3,51.09,51.23,345925.0,50.2634,50.4503,50.2438,50.3814,345925.0
2024-08-06 09:30:00,51.84,51.85,51.27,51.54,73465.0,50.9813,50.9912,50.4208,50.6863,73465.0
2024-08-06 09:40:00,51.49,51.75,51.4,51.75,27835.0,50.6371,50.8928,50.5486,50.8928,27835.0
2024-08-06 09:50:00,51.71,52.23,51.71,52.23,34085.0,50.8535,51.3649,50.8535,51.3649,34085.0
2024-08-06 10:00:00,52.25,52.33,52.1,52.33,29880.0,51.3845,51.4632,51.237,51.4632,29880.0
2024-08-06 10:10:00,52.31,52.31,52.11,52.19,44435.0,51.4435,51.4435,51.2469,51.3255,44435.0
2024-08-06 10:20:00,52.15,52.25,52.03,52.07,34230.0,51.2862,51.3845,51.1682,51.2075,34230.0
2024-08-06 10:30:00,52.1,52.12,51.93,52.05,37795.0,51.237,51.2567,51.0698,51.1879,37795.0
2024-08-06 10:40:00,52.09,52.22,52.03,52.22,5500.0,51.2272,51.355,51.1682,51.355,5500.0
2024-08-06 10:50:00,52.25,52.35,52.17,52.17,16090.0,51.3845,51.4829,51.3059,51.3059,16090.0
2024-08-06 11:00:00,52.24,52.24,52.05,52.05,27395.0,51.3747,51.3747,51.1879,51.1879,27395.0
2024-08-06 11:10:00,52.01,52.01,51.88,51.93,26340.0,51.1485,51.1485,51.0207,51.0698,26340.0
2024-08-06 11:20:00,51.9,51.92,51.74,51.75,25125.0,51.0403,51.06,50.883,50.8928,25125.0
2024-08-06 11:30:00,51.8,51.93,51.78,51.91,19005.0,50.942,51.0698,50.9223,51.0502,19005.0
2024-08-06 11:40:00,51.95,52.03,51.91,52.0,24750.0,51.0895,51.1682,51.0502,51.1387,24750.0
2024-08-06 11:50:00,52.01,52.1,52.01,52.1,11945.0,51.1485,51.237,51.1485,51.237,11945.0
2024-08-06 12:00:00,52.12,52.17,52.09,52.12,14790.0,51.2567,51.3059,51.2272,51.2567,14790.0
2024-08-06 12:10:00,52.12,52.15,52.07,52.14,16880.0,51.2567,51.2862,51.2075,51.2764,16880.0
2024-08-06 12:20:00,52.12,52.15,52.07,52.07,15780.0,51.2567,51.2862,51.2075,51.2075,15780.0
2024-08-06 12:30:00,52.08,52.14,52.08,52.11,10745.0,51.2174,51.2764,51.2174,51.2469,10745.0
2024-08-06 12:40:00,52.11,52.13,52.08,52.1,11975.0,51.2469,51.2665,51.2174,51.237,11975.0
2024-08-06 12:50:00,52.12,52.26,52.12,52.2,23760.0,51.2567,51.3944,51.2567,51.3354,23760.0
2024-08-06 13:00:00,52.2,52.24,52.18,52.18,13710.0,51.3354,51.3747,51.3157,51.3157,13710.0
2024-08-06 13:10:00,52.18,52.24,52.18,52.22,18440.0,51.3157,51.3747,51.3157,51.355,18440.0
2024-08-06 13:20:00,52.2,52.28,52.19,52.26,14625.0,51.3354,51.414,51.3255,51.3944,14625.0
2024-08-06 13:30:00,52.3,52.35,52.25,52.35,27535.0,51.4337,51.4829,51.3845,51.4829,27535.0
2024-08-06 13:40:00,52.31,52.33,52.24,52.28,9365.0,51.4435,51.4632,51.3747,51.414,9365.0
2024-08-06 13:50:00,52.31,52.34,52.26,52.28,9455.0,51.4435,51.4731,51.3944,51.414,9455.0
2024-08-06 14:00:00,52.28,52.29,52.21,52.25,23475.0,51.414,51.4239,51.3452,51.3845,23475.0
2024-08-06 14:10:00,52.24,52.34,52.21,52.29,20775.0,51.3747,51.4731,51.3452,51.4239,20775.0
2024-08-06 14:20:00,52.34,52.43,52.29,52.36,29365.0,51.4731,51.5616,51.4239,51.4927,29365.0
2024-08-06 14:30:00,52.38,52.46,52.35,52.43,27785.0,51.5124,51.5911,51.4829,51.5616,27785.0
2024-08-06 14:40:00,52.44,52.47,52.4,52.4,13885.0,51.5714,51.6009,51.5321,51.5321,13885.0
2024-08-06 14:50:00,52.39,52.42,52.28,52.28,35550.0,51.5222,51.5517,51.414,51.414,35550.0
2024-08-06 15:00:00,52.25,52.28,52.04,52.08,42205.0,51.3845,51.414,51.178,51.2174,42205.0
2024-08-06 15:10:00,52.11,52.15,52.05,52.08,24155.0,51.2469,51.2862,51.1879,51.2174,24155.0
2024-08-06 15:20:00,52.08,52.42,52.07,52.36,104170.0,51.2174,51.5517,51.2075,51.4927,104170.0
2024-08-06 15:30:00,52.35,52.39,52.3,52.36,38525.0,51.4829,51.5222,51.4337,51.4927,38525.0
2024-08-06 15:40:00,52.35,52.39,52.19,52.21,62385.0,51.4829,51.5222,51.3255,51.3452,62385.0
2024-08-06 15:50:00,52.18,52.21,51.91,52.04,337035.0,51.3157,51.3452,51.0502,51.178,337035.0
2024-08-07 09:30:00,52.2,52.42,52.1,52.1,38785.0,51.3354,51.5517,51.237,51.237,38785.0
2024-08-07 09:40:00,52.24,52.24,52.01,52.11,14015.0,51.3747,51.3747,51.1485,51.2469,14015.0
2024-08-07 09:50:00,52.14,52.28,52.12,52.21,61985.0,51.2764,51.414,51.2567,51.3452,61985.0
2024-08-07 10:00:00,52.21,52.53,52.2,52.5,29090.0,51.3452,51.6599,51.3354,51.6304,29090.0
2024-08-07 10:10:00,52.4,52.5,52.26,52.26,64345.0,51.5321,51.6304,51.3944,51.3944,64345.0
2024-08-07 10:20:00,52.32,52.32,52.0,52.04,38015.0,51.4534,51.4534,51.1387,51.178,38015.0
2024-08-07 10:30:00,51.98,52.02,51.85,51.85,15275.0,51.119,51.1584,50.9912,50.9912,15275.0
2024-08-07 10:40:00,51.92,51.94,51.81,51.92,39160.0,51.06,51.0797,50.9518,51.06,39160.0
2024-08-07 10:50:00,51.92,51.95,51.82,51.84,19260.0,51.06,51.0895,50.9617,50.9813,19260.0
2024-08-07 11:00:00,51.81,51.87,51.8,51.86,17145.0,50.9518,51.0108,50.942,51.001,17145.0
2024-08-07 11:10:00,51.85,51.85,51.65,51.71,24760.0,50.9912,50.9912,50.7945,50.8535,24760.0
2024-08-07 11:20:00,51.67,51.7,51.6,51.62,17840.0,50.8142,50.8437,50.7453,50.765,17840.0
2024-08-07 11:30:00,51.65,51.73,51.63,51.73,26295.0,50.7945,50.8732,50.7748,50.8732,26295.0
2024-08-07 11:40:00,51.69,51.69,51.33,51.45,78145.0,50.8338,50.8338,50.4798,50.5978,78145.0
2024-08-07 11:50:00,51.45,51.51,51.44,51.44,70910.0,50.5978,50.6568,50.588,50.588,70910.0
2024-08-07 12:00:00,51.42,51.42,51.19,51.19,15690.0,50.5683,50.5683,50.3421,50.3421,15690.0
2024-08-07 12:10:00,51.22,51.34,51.22,51.29,31610.0,50.3716,50.4896,50.3716,50.4404,31610.0
2024-08-07 12:20:00,51.26,51.32,51.21,51.25,25770.0,50.4109,50.4699,50.3618,50.4011,25770.0
2024-08-07 12:30:00,51.22,51.31,51.2,51.27,47570.0,50.3716,50.4601,50.3519,50.4208,47570.0
2024-08-07 12:40:00,51.24,51.24,51.08,51.08,23270.0,50.3913,50.3913,50.2339,50.2339,23270.0
2024-08-07 12:50:00,51.09,51.14,51.01,51.1,44440.0,50.2438,50.2929,50.1651,50.2536,44440.0
2024-08-07 13:00:00,51.13,51.15,50.96,50.96,30670.0,50.2831,50.3028,50.1159,50.1159,30670.0
2024-08-07 13:10:00,50.96,50.96,50.88,50.92,18410.0,50.1159,50.1159,50.0372,50.0766,18410.0
2024-08-07 13:20:00,50.92,51.14,50.92,51.01,42750.0,50.0766,50.2929,50.0766,50.1651,42750.0
2024-08-07 13:30:00,50.98,51.33,50.98,51.28,44980.0,50.1356,50.4798,50.1356,50.4306,44980.0
2024-08-07 13:40:00,51.28,51.28,51.04,51.08,30100.0,50.4306,50.4306,50.1946,50.2339,30100.0
2024-08-07 13:50:00,51.09,51.11,50.97,50.99,45500.0,50.2438,50.2634,50.1257,50.1454,45500.0
2024-08-07 14:00:00,50.96,50.99,50.88,50.93,45000.0,50.1159,50.1454,50.0372,50.0864,45000.0
2024-08-07 14:10:00,50.9,50.9,50.65,50.65,20835.0,50.0569,50.0569,49.811,49.811,20835.0
2024-08-07 14:20:00,50.68,50.76,50.68,50.75,24645.0,49.8405,49.9192,49.8405,49.9094,24645.0
2024-08-07 14:30:00,50.72,50.74,50.64,50.7,29290.0,49.8799,49.8996,49.8012,49.8602,29290.0
2024-08-07 14:40:00,50.71,50.75,50.6,50.65,59850.0,49.8701,49.9094,49.7619,49.811,59850.0
2024-08-07 14:50:00,50.64,50.68,50.55,50.55,68730.0,49.8012,49.8405,49.7127,49.7127,68730.0
2024-08-07 15:00:00,50.59,50.81,50.54,50.8,82635.0,49.752,49.9684,49.7029,49.9586,82635.0
2024-08-07 15:10:00,50.8,50.9,50.74,50.9,33935.0,49.9586,50.0569,49.8996,50.0569,33935.0
2024-08-07 15:20:00,50.91,50.95,50.83,50.83,33555.0,50.0667,50.1061,49.9881,49.9881,33555.0
2024-08-07 15:30:00,50.83,50.91,50.7,50.7,83040.0,49.9881,50.0667,49.8602,49.8602,83040.0
2024-08-07 15:40:00,50.72,50.73,50.52,50.62,85020.0,49.8799,49.8897,49.6832,49.7815,85020.0
2024-08-07 15:50:00,50.63,50.65,50.31,50.43,242250.0,49.7914,49.811,49.4767,49.5947,242250.0
2024-08-08 09:30:00,50.7,51.29,50.42,51.02,46440.0,49.8602,50.4404,49.5849,50.1749,46440.0
2024-08-08 09:40:00,51.37,51.41,51.25,51.25,16020.0,50.5191,50.5585,50.4011,50.4011,16020.0
2024-08-08 09:50:00,51.3,51.76,51.3,51.67,11500.0,50.4503,50.9027,50.4503,50.8142,11500.0
2024-08-08 10:00:00,51.68,51.88,51.56,51.56,22730.0,50.824,51.0207,50.706,50.706,22730.0
2024-08-08 10:10:00,51.54,51.78,51.4,51.74,34285.0,50.6863,50.9223,50.5486,50.883,34285.0
2024-08-08 10:20:00,51.7,51.85,51.63,51.81,31675.0,50.8437,50.9912,50.7748,50.9518,31675.0
2024-08-08 10:30:00,51.76,51.9,51.72,51.87,10970.0,50.9027,51.0403,50.8633,51.0108,10970.0
2024-08-08 10:40:00,51.83,51.83,51.75,51.82,4580.0,50.9715,50.9715,50.8928,50.9617,4580.0
2024-08-08 10:50:00,51.82,51.89,51.78,51.86,12500.0,50.9617,51.0305,50.9223,51.001,12500.0
2024-08-08 11:00:00,51.81,52.0,51.7,52.0,10995.0,50.9518,51.1387,50.8437,51.1387,10995.0
2024-08-08 11:10:00,51.88,52.0,51.83,51.99,63080.0,51.0207,51.1387,50.9715,51.1289,63080.0
2024-08-08 11:20:00,52.0,52.19,51.97,52.15,106815.0,51.1387,51.3255,51.1092,51.2862,106815.0
2024-08-08 11:30:00,52.15,52.32,52.11,52.3,20640.0,51.2862,51.4534,51.2469,51.4337,20640.0
2024-08-08 11:40:00,52.26,52.27,52.14,52.22,36285.0,51.3944,51.4042,51.2764,51.355,36285.0
2024-08-08 11:50:00,52.2,52.33,52.2,52.27,21450.0,51.3354,51.4632,51.3354,51.4042,21450.0
2024-08-08 12:00:00,52.24,52.39,52.17,52.29,57485.0,51.3747,51.5222,51.3059,51.4239,57485.0
2024-08-08 12:10:00,52.3,52.3,52.19,52.2,11425.0,51.4337,51.4337,51.3255,51.3354,11425.0
2024-08-08 12:20:00,52.21,52.28,52.21,52.21,33560.0,51.3452,51.414,51.3452,51.3452,33560.0
2024-08-08 12:30:00,52.21,52.21,51.95,52.01,28465.0,51.3452,51.3452,51.0895,51.1485,28465.0
2024-08-08 12:40:00,52.01,52.15,51.96,52.09,23310.0,51.1485,51.2862,51.0993,51.2272,23310.0
2024-08-08 12:50:00,52.07,52.12,52.02,52.03,16485.0,51.2075,51.2567,51.1584,51.1682,16485.0
2024-08-08 13:00:00,52.02,52.07,51.96,52.07,8550.0,51.1584,51.2075,51.0993,51.2075,8550.0
2024-08-08 13:10:00,52.05,52.08,52.04,52.07,5000.0,51.1879,51.2174,51.178,51.2075,5000.0
2024-08-08 13:20:00,52.09,52.18,52.04,52.17,19885.0,51.2272,51.3157,51.178,51.3059,19885.0
2024-08-08 13:30:00,52.16,52.19,52.05,52.09,13190.0,51.296,51.3255,51.1879,51.2272,13190.0
2024-08-08 13:40:00,52.09,52.11,52.05,52.06,6500.0,51.2272,51.2469,51.1879,51.1977,6500.0
2024-08-08 13:50:00,52.05,52.1,52.0,52.0,14905.0,51.1879,51.237,51.1387,51.1387,14905.0
2024-08-08 14:00:00,51.94,52.06,51.94,52.05,22470.0,51.0797,51.1977,51.0797,51.1879,22470.0
2024-08-08 14:10:00,52.05,52.15,52.05,52.15,4120.0,51.1879,51.2862,51.1879,51.2862,4120.0
2024-08-08 14:20:00,52.19,52.19,51.99,52.01,17735.0,51.3255,51.3255,51.1289,51.1485,17735.0
2024-08-08 14:30:00,51.98,52.08,51.97,51.99,14245.0,51.119,51.2174,51.1092,51.1289,14245.0
2024-08-08 14:40:00,52.0,52.23,52.0,52.22,33315.0,51.1387,51.3649,51.1387,51.355,33315.0
2024-08-08 14:50:00,52.17,52.23,52.15,52.22,16105.0,51.3059,51.3649,51.2862,51.355,16105.0
2024-08-08 15:00:00,52.19,52.21,52.08,52.16,18555.0,51.3255,51.3452,51.2174,51.296,18555.0
2024-08-08 15:10:00,52.2,52.2,52.05,52.09,11930.0,51.3354,51.3354,51.1879,51.2272,11930.0
2024-08-08 15:20:00,52.11,52.11,52.01,52.04,30710.0,51.2469,51.2469,51.1485,51.178,30710.0
2024-08-08 15:30:00,52.01,52.08,51.91,52.06,44110.0,51.1485,51.2174,51.0502,51.1977,44110.0
2024-08-08 15:40:00,52.08,52.21,52.08,52.18,36280.0,51.2174,51.3452,51.2174,51.3157,36280.0
2024-08-08 15:50:00,52.21,52.25,52.05,52.19,262305.0,51.3452,51.3845,51.1879,51.3255,262305.0
2024-08-09 09:30:00,52.18,52.25,51.66,51.67,67810.0,51.3157,51.3845,50.8043,50.8142,67810.0
2024-08-09 09:40:00,51.57,51.89,51.52,51.73,29650.0,50.7158,51.0305,50.6666,50.8732,29650.0
2024-08-09 09:50:00,51.79,52.05,51.7,51.94,51230.0,50.9322,51.1879,50.8437,51.0797,51230.0
2024-08-09 10:00:00,51.89,52.25,51.89,52.12,17495.0,51.0305,51.3845,51.0305,51.2567,17495.0
2024-08-09 10:10:00,52.12,52.26,52.12,52.22,11725.0,51.2567,51.3944,51.2567,51.355,11725.0
2024-08-09 10:20:00,52.21,52.42,52.18,52.36,27740.0,51.3452,51.5517,51.3157,51.4927,27740.0
2024-08-09 10:30:00,52.35,52.42,52.16,52.36,26325.0,51.4829,51.5517,51.296,51.4927,26325.0
2024-08-09 10:40:00,52.31,52.48,52.28,52.48,25850.0,51.4435,51.6107,51.414,51.6107,25850.0
2024-08-09 10:50:00,52.5,52.66,52.47,52.56,21865.0,51.6304,51.7878,51.6009,51.6894,21865.0
2024-08-09 11:00:00,52.58,52.73,52.58,52.7,26765.0,51.7091,51.8566,51.7091,51.8271,26765.0
2024-08-09 11:10:00,52.7,52.73,52.67,52.68,13145.0,51.8271,51.8566,51.7976,51.8074,13145.0
2024-08-09 11:20:00,52.68,52.7,52.56,52.62,35395.0,51.8074,51.8271,51.6894,51.7484,35395.0
2024-08-09 11:30:00,52.61,52.63,52.52,52.63,391155.0,51.7386,51.7582,51.6501,51.7582,391155.0
2024-08-09 11:40:00,52.63,52.63,52.48,52.51,18995.0,51.7582,51.7582,51.6107,51.6402,18995.0
2024-08-09 11:50:00,52.5,52.55,52.36,52.38,4110.0,51.6304,51.6796,51.4927,51.5124,4110.0
2024-08-09 12:00:00,52.38,52.43,52.34,52.34,6600.0,51.5124,51.5616,51.4731,51.4731,6600.0
2024-08-09 12:10:00,52.31,52.35,52.27,52.27,7275.0,51.4435,51.4829,51.4042,51.4042,7275.0
2024-08-09 12:20:00,52.31,52.39,52.27,52.35,23610.0,51.4435,51.5222,51.4042,51.4829,23610.0
2024-08-09 12:30:00,52.35,52.49,52.32,52.49,42740.0,51.4829,51.6206,51.4534,51.6206,42740.0
2024-08-09 12:40:00,52.47,52.52,52.44,52.52,15150.0,51.6009,51.6501,51.5714,51.6501,15150.0
2024-08-09 12:50:00,52.53,52.56,52.37,52.4,27300.0,51.6599,51.6894,51.5026,51.5321,27300.0
2024-08-09 13:00:00,52.4,52.4,52.35,52.38,35560.0,51.5321,51.5321,51.4829,51.5124,35560.0
2024-08-09 13:10:00,52.39,52.49,52.39,52.45,15850.0,51.5222,51.6206,51.5222,51.5812,15850.0
2024-08-09 13:20:00,52.44,52.53,52.42,52.51,13535.0,51.5714,51.6599,51.5517,51.6402,13535.0
2024-08-09 13:30:00,52.53,52.57,52.44,52.44,11875.0,51.6599,51.6992,51.5714,51.5714,11875.0
2024-08-09 13:40:00,52.41,52.41,52.32,52.36,10760.0,51.5419,51.5419,51.4534,51.4927,10760.0
2024-08-09 13:50:00,52.38,52.38,52.11,52.11,18480.0,51.5124,51.5124,51.2469,51.2469,18480.0
2024-08-09 14:00:00,52.13,52.17,52.04,52.17,14190.0,51.2665,51.3059,51.178,51.3059,14190.0
2024-08-09 14:10:00,52.19,52.19,52.05,52.13,19720.0,51.3255,51.3255,51.1879,51.2665,19720.0
2024-08-09 14:20:00,52.09,52.1,52.01,52.01,8950.0,51.2272,51.237,51.1485,51.1485,8950.0
2024-08-09 14:30:00,52.02,52.04,51.94,52.02,42350.0,51.1584,51.178,51.0797,51.1584,42350.0
2024-08-09 14:40:00,51.99,52.09,51.99,52.01,9070.0,51.1289,51.2272,51.1289,51.1485,9070.0
2024-08-09 14:50:00,52.02,52.13,52.02,52.13,14535.0,51.1584,51.2665,51.1584,51.2665,14535.0
2024-08-09 15:00:00,52.13,52.13,52.04,52.09,12000.0,51.2665,51.2665,51.178,51.2272,12000.0
2024-08-09 15:10:00,52.08,52.17,52.05,52.12,13990.0,51.2174,51.3059,51.1879,51.2567,13990.0
2024-08-09 15:20:00,52.13,52.22,52.12,52.18,28340.0,51.2665,51.355,51.2567,51.3157,28340.0
2024-08-09 15:30:00,52.18,52.22,52.15,52.19,30000.0,51.3157,51.355,51.2862,51.3255,30000.0
2024-08-09 15:40:00,52.19,52.29,52.19,52.28,59245.0,51.3255,51.4239,51.3255,51.414,59245.0
2024-08-09 15:50:00,52.27,52.33,52.08,52.09,186055.0,51.4042,51.4632,51.2174,51.2272,186055.0
2024-08-12 09:30:00,52.15,52.76,51.83,52.69,48605.0,51.2862,51.8861,50.9715,51.8173,48605.0
2024-08-12 09:40:00,52.52,52.74,52.29,52.61,75745.0,51.6501,51.8664,51.4239,51.7386,75745.0
2024-08-12 09:50:00,52.5,52.87,52.42,52.47,140710.0,51.6304,51.9943,51.5517,51.6009,140710.0
2024-08-12 10:00:00,52.32,52.99,52.32,52.94,49550.0,51.4534,52.1123,51.4534,52.0631,49550.0
2024-08-12 10:10:00,52.9,52.92,52.78,52.89,36380.0,52.0238,52.0434,51.9058,52.0139,36380.0
2024-08-12 10:20:00,52.82,52.93,52.79,52.9,70940.0,51.9451,52.0533,51.9156,52.0238,70940.0
2024-08-12 10:30:00,52.89,52.92,52.83,52.92,43830.0,52.0139,52.0434,51.9549,52.0434,43830.0
2024-08-12 10:40:00,52.88,53.04,52.86,52.98,48625.0,52.0041,52.1615,51.9844,52.1025,48625.0
2024-08-12 10:50:00,53.02,53.07,52.81,52.9,40550.0,52.1418,52.191,51.9353,52.0238,40550.0
2024-08-12 11:00:00,52.87,52.9,52.76,52.8,34605.0,51.9943,52.0238,51.8861,51.9254,34605.0
2024-08-12 11:10:00,52.8,52.84,52.66,52.77,28015.0,51.9254,51.9648,51.7878,51.8959,28015.0
2024-08-12 11:20:00,52.76,52.77,52.49,52.61,26635.0,51.8861,51.8959,51.6206,51.7386,26635.0
2024-08-12 11:30:00,52.54,52.69,52.53,52.65,18050.0,51.6697,51.8173,51.6599,51.7779,18050.0
2024-08-12 11:40:00,52.66,52.72,52.62,52.66,21770.0,51.7878,51.8468,51.7484,51.7878,21770.0
2024-08-12 11:50:00,52.72,52.86,52.72,52.83,55720.0,51.8468,51.9844,51.8468,51.9549,55720.0
2024-08-12 12:00:00,52.83,52.84,52.7,52.73,61370.0,51.9549,51.9648,51.8271,51.8566,61370.0
2024-08-12 12:10:00,52.73,52.79,52.7,52.75,32985.0,51.8566,51.9156,51.8271,51.8763,32985.0
2024-08-12 12:20:00,52.75,52.78,52.69,52.7,31365.0,51.8763,51.9058,51.8173,51.8271,31365.0
2024-08-12 12:30:00,52.69,52.69,52.54,52.62,40190.0,51.8173,51.8173,51.6697,51.7484,40190.0
2024-08-12 12:40:00,52.59,52.69,52.56,52.66,14950.0,51.7189,51.8173,51.6894,51.7878,14950.0
2024-08-12 12:50:00,52.64,52.67,52.53,52.53,21335.0,51.7681,51.7976,51.6599,51.6599,21335.0
2024-08-12 13:00:00,52.51,52.54,52.45,52.53,25865.0,51.6402,51.6697,51.5812,51.6599,25865.0
2024-08-12 13:10:00,52.51,52.53,52.4,52.48,25970.0,51.6402,51.6599,51.5321,51.6107,25970.0
2024-08-12 13:20:00,52.5,52.59,52.47,52.49,20040.0,51.6304,51.7189,51.6009,51.6206,20040.0
2024-08-12 13:30:00,52.54,52.57,52.49,52.51,21685.0,51.6697,51.6992,51.6206,51.6402,21685.0
2024-08-12 13:40:00,52.55,52.56,52.49,52.49,16100.0,51.6796,51.6894,51.6206,51.6206,16100.0
2024-08-12 13:50:00,52.49,52.5,52.41,52.46,28975.0,51.6206,51.6304,51.5419,51.5911,28975.0
2024-08-12 14:00:00,52.46,52.53,52.45,52.45,18880.0,51.5911,51.6599,51.5812,51.5812,18880.0
2024-08-12 14:10:00,52.47,52.6,52.44,52.51,29585.0,51.6009,51.7287,51.5714,51.6402,29585.0
2024-08-12 14:20:00,52.5,52.55,52.43,52.46,21555.0,51.6304,51.6796,51.5616,51.5911,21555.0
2024-08-12 14:30:00,52.46,52.52,52.42,52.52,15650.0,51.5911,51.6501,51.5517,51.6501,15650.0
2024-08-12 14:40:00,52.53,52.53,52.37,52.47,23500.0,51.6599,51.6599,51.5026,51.6009,23500.0
2024-08-12 14:50:00,52.45,52.51,52.44,52.51,30260.0,51.5812,51.6402,51.5714,51.6402,30260.0
2024-08-12 15:00:00,52.51,52.54,52.37,52.37,22385.0,51.6402,51.6697,51.5026,51.5026,22385.0
2024-08-12 15:10:00,52.39,52.45,52.39,52.42,19790.0,51.5222,51.5812,51.5222,51.5517,19790.0
2024-08-12 15:20:00,52.42,52.48,52.42,52.42,24800.0,51.5517,51.6107,51.5517,51.5517,24800.0
2024-08-12 15:30:00,52.44,52.48,52.36,52.38,44415.0,51.5714,51.6107,51.4927,51.5124,44415.0
2024-08-12 15:40:00,52.36,52.44,52.36,52.44,43735.0,51.4927,51.5714,51.4927,51.5714,43735.0
2024-08-12 15:50:00,52.45,52.53,52.39,52.45,275230.0,51.5812,51.6599,51.5222,51.5812,275230.0
2024-08-13 09:30:00,52.25,53.2,52.25,52.75,60160.0,51.3845,52.3188,51.3845,51.8763,60160.0
2024-08-13 09:40:00,52.8,52.92,52.63,52.65,94240.0,51.9254,52.0434,51.7582,51.7779,94240.0
2024-08-13 09:50:00,52.65,52.75,52.26,52.46,171455.0,51.7779,51.8763,51.3944,51.5911,171455.0
2024-08-13 10:00:00,52.39,52.43,52.11,52.19,55900.0,51.5222,51.5616,51.2469,51.3255,55900.0
2024-08-13 10:10:00,52.18,52.21,52.11,52.19,25830.0,51.3157,51.3452,51.2469,51.3255,25830.0
2024-08-13 10:20:00,52.21,52.3,52.15,52.26,22020.0,51.3452,51.4337,51.2862,51.3944,22020.0
2024-08-13 10:30:00,52.25,52.29,52.09,52.16,57055.0,51.3845,51.4239,51.2272,51.296,57055.0
2024-08-13 10:40:00,52.17,52.46,52.17,52.46,53940.0,51.3059,51.5911,51.3059,51.5911,53940.0
2024-08-13 10:50:00,52.45,52.46,52.2,52.23,22740.0,51.5812,51.5911,51.3354,51.3649,22740.0
2024-08-13 11:00:00,52.22,52.22,51.99,51.99,52845.0,51.355,51.355,51.1289,51.1289,52845.0
2024-08-13 11:10:00,51.98,51.98,51.77,51.77,16735.0,51.119,51.119,50.9125,50.9125,16735.0
2024-08-13 11:20:00,51.73,51.84,51.73,51.76,36625.0,50.8732,50.9813,50.8732,50.9027,36625.0
2024-08-13 11:30:00,51.73,51.73,51.61,51.61,14275.0,50.8732,50.8732,50.7551,50.7551,14275.0
2024-08-13 11:40:00,51.62,51.71,51.5,51.7,60860.0,50.765,50.8535,50.647,50.8437,60860.0
2024-08-13 11:50:00,51.71,51.74,51.58,51.65,13215.0,50.8535,50.883,50.7256,50.7945,13215.0
2024-08-13 12:00:00,51.65,51.81,51.65,51.8,45545.0,50.7945,50.9518,50.7945,50.942,45545.0
2024-08-13 12:10:00,51.84,51.91,51.77,51.91,22140.0,50.9813,51.0502,50.9125,51.0502,22140.0
2024-08-13 12:20:00,51.91,52.04,51.9,51.94,19685.0,51.0502,51.178,51.0403,51.0797,19685.0
2024-08-13 12:30:00,51.94,51.98,51.9,51.98,11770.0,51.0797,51.119,51.0403,51.119,11770.0
2024-08-13 12:40:00,51.96,52.01,51.93,51.99,22590.0,51.0993,51.1485,51.0698,51.1289,22590.0
2024-08-13 12:50:00,52.0,52.15,52.0,52.15,19870.0,51.1387,51.2862,51.1387,51.2862,19870.0
2024-08-13 13:00:00,52.15,52.23,52.15,52.18,15500.0,51.2862,51.3649,51.2862,51.3157,15500.0
2024-08-13 13:10:00,52.19,52.26,52.15,52.24,6520.0,51.3255,51.3944,51.2862,51.3747,6520.0
2024-08-13 13:20:00,52.24,52.28,52.22,52.22,2500.0,51.3747,51.414,51.355,51.355,2500.0
2024-08-13 13:30:00,52.18,52.22,52.14,52.17,18955.0,51.3157,51.355,51.2764,51.3059,18955.0
2024-08-13 13:40:00,52.21,52.21,52.06,52.06,15425.0,51.3452,51.3452,51.1977,51.1977,15425.0
2024-08-13 13:50:00,52.09,52.15,52.02,52.09,24710.0,51.2272,51.2862,51.1584,51.2272,24710.0
2024-08-13 14:00:00,52.12,52.19,52.08,52.18,19520.0,51.2567,51.3255,51.2174,51.3157,19520.0
2024-08-13 14:10:00,52.16,52.2,52.13,52.13,18610.0,51.296,51.3354,51.2665,51.2665,18610.0
2024-08-13 14:20:00,52.16,52.19,52.15,52.17,10145.0,51.296,51.3255,51.2862,51.3059,10145.0
2024-08-13 14:30:00,52.17,52.25,52.15,52.25,19875.0,51.3059,51.3845,51.2862,51.3845,19875.0
2024-08-13 14:40:00,52.25,52.29,52.2,52.26,23915.0,51.3845,51.4239,51.3354,51.3944,23915.0
2024-08-13 14:50:00,52.28,52.28,52.21,52.25,12500.0,51.414,51.414,51.3452,51.3845,12500.0
2024-08-13 15:00:00,52.24,52.31,52.24,52.29,58130.0,51.3747,51.4435,51.3747,51.4239,58130.0
2024-08-13 15:10:00,52.31,52.42,52.28,52.41,25845.0,51.4435,51.5517,51.414,51.5419,25845.0
2024-08-13 15:20:00,52.41,52.49,52.4,52.44,24245.0,51.5419,51.6206,51.5321,51.5714,24245.0
2024-08-13 15:30:00,52.46,52.46,52.33,52.39,119470.0,51.5911,51.5911,51.4632,51.5222,119470.0
2024-08-13 15:40:00,52.38,52.42,52.33,52.4,55580.0,51.5124,51.5517,51.4632,51.5321,55580.0
2024-08-13 15:50:00,52.38,52.4,51.94,52.09,381180.0,51.5124,51.5321,51.0797,51.2272,381180.0
2024-08-14 09:30:00,52.21,52.57,51.68,52.35,52090.0,51.3452,51.6992,50.824,51.4829,52090.0
2024-08-14 09:40:00,52.35,52.45,52.08,52.44,33755.0,51.4829,51.5812,51.2174,51.5714,33755.0
2024-08-14 09:50:00,52.39,52.39,52.03,52.07,25260.0,51.5222,51.5222,51.1682,51.2075,25260.0
2024-08-14 10:00:00,52.02,52.13,52.02,52.06,18235.0,51.1584,51.2665,51.1584,51.1977,18235.0
2024-08-14 10:10:00,52.06,52.17,52.03,52.12,11925.0,51.1977,51.3059,51.1682,51.2567,11925.0
2024-08-14 10:20:00,52.17,52.35,52.17,52.28,21760.0,51.3059,51.4829,51.3059,51.414,21760.0
2024-08-14 10:30:00,52.29,52.29,52.07,52.11,19150.0,51.4239,51.4239,51.2075,51.2469,19150.0
2024-08-14 10:40:00,52.16,52.29,52.16,52.29,33205.0,51.296,51.4239,51.296,51.4239,33205.0
2024-08-14 10:50:00,52.3,52.37,52.25,52.35,19980.0,51.4337,51.5026,51.3845,51.4829,19980.0
2024-08-14 11:00:00,52.35,52.48,52.28,52.37,25005.0,51.4829,51.6107,51.414,51.5026,25005.0
2024-08-14 11:10:00,52.4,52.5,52.4,52.4,18175.0,51.5321,51.6304,51.5321,51.5321,18175.0
2024-08-14 11:20:00,52.45,52.45,52.39,52.45,17585.0,51.5812,51.5812,51.5222,51.5812,17585.0
2024-08-14 11:30:00,52.43,52.48,52.4,52.43,20890.0,51.5616,51.6107,51.5321,51.5616,20890.0
2024-08-14 11:40:00,52.43,52.48,52.37,52.48,42775.0,51.5616,51.6107,51.5026,51.6107,42775.0
2024-08-14 11:50:00,52.4,52.55,52.4,52.53,17870.0,51.5321,51.6796,51.5321,51.6599,17870.0
2024-08-14 12:00:00,52.53,52.58,52.5,52.51,9125.0,51.6599,51.7091,51.6304,51.6402,9125.0
2024-08-14 12:10:00,52.57,52.61,52.48,52.48,11500.0,51.6992,51.7386,51.6107,51.6107,11500.0
2024-08-14 12:20:00,52.47,52.47,52.29,52.36,57910.0,51.6009,51.6009,51.4239,51.4927,57910.0
2024-08-14 12:30:00,52.39,52.45,52.36,52.44,18035.0,51.5222,51.5812,51.4927,51.5714,18035.0
2024-08-14 12:40:00,52.4,52.44,52.34,52.38,31065.0,51.5321,51.5714,51.4731,51.5124,31065.0
2024-08-14 12:50:00,52.38,52.48,52.35,52.45,20000.0,51.5124,51.6107,51.4829,51.5812,20000.0
2024-08-14 13:00:00,52.48,52.59,52.43,52.55,23350.0,51.6107,51.7189,51.5616,51.6796,23350.0
2024-08-14 13:10:00,52.57,52.59,52.48,52.59,32365.0,51.6992,51.7189,51.6107,51.7189,32365.0
2024-08-14 13:20:00,52.54,52.56,52.37,52.39,19440.0,51.6697,51.6894,51.5026,51.5222,19440.0
2024-08-14 13:30:00,52.33,52.52,52.33,52.47,22140.0,51.4632,51.6501,51.4632,51.6009,22140.0
2024-08-14 13:40:00,52.45,52.52,52.44,52.48,18340.0,51.5812,51.6501,51.5714,51.6107,18340.0
2024-08-14 13:50:00,52.51,52.55,52.48,52.55,15195.0,51.6402,51.6796,51.6107,51.6796,15195.0
2024-08-14 14:00:00,52.53,52.59,52.48,52.53,36985.0,51.6599,51.7189,51.6107,51.6599,36985.0
2024-08-14 14:10:00,52.55,52.58,52.5,52.55,25095.0,51.6796,51.7091,51.6304,51.6796,25095.0
2024-08-14 14:20:00,52.55,52.6,52.51,52.57,21720.0,51.6796,51.7287,51.6402,51.6992,21720.0
2024-08-14 14:30:00,52.6,52.72,52.59,52.68,29600.0,51.7287,51.8468,51.7189,51.8074,29600.0
2024-08-14 14:40:00,52.69,52.73,52.64,52.65,16000.0,51.8173,51.8566,51.7681,51.7779,16000.0
2024-08-14 14:50:00,52.66,52.84,52.66,52.84,19715.0,51.7878,51.9648,51.7878,51.9648,19715.0
2024-08-14 15:00:00,52.84,52.87,52.78,52.87,25660.0,51.9648,51.9943,51.9058,51.9943,25660.0
2024-08-14 15:10:00,52.84,52.84,52.66,52.71,30515.0,51.9648,51.9648,51.7878,51.8369,30515.0
2024-08-14 15:20:00,52.71,52.74,52.66,52.68,37240.0,51.8369,51.8664,51.7878,51.8074,37240.0
2024-08-14 15:30:00,52.65,52.67,52.57,52.62,35785.0,51.7779,51.7976,51.6992,51.7484,35785.0
2024-08-14 15:40:00,52.61,52.63,52.47,52.5,64605.0,51.7386,51.7582,51.6009,51.6304,64605.0
2024-08-14 15:50:00,52.51,52.52,52.41,52.45,252165.0,51.6402,51.6501,51.5419,51.5812,252165.0
2024-08-15 09:30:00,53.21,53.85,53.21,53.69,76430.0,52.3286,52.958,52.3286,52.8007,76430.0
2024-08-15 09:40:00,53.7,53.7,53.02,53.11,15145.0,52.8105,52.8105,52.1418,52.2303,15145.0
2024-08-15 09:50:00,52.99,53.19,52.69,52.74,95640.0,52.1123,52.309,51.8173,51.8664,95640.0
2024-08-15 10:00:00,52.8,52.84,52.56,52.57,173145.0,51.9254,51.9648,51.6894,51.6992,173145.0
2024-08-15 10:10:00,52.56,52.72,52.47,52.7,84980.0,51.6894,51.8468,51.6009,51.8271,84980.0
2024-08-15 10:20:00,52.73,52.81,52.62,52.66,42650.0,51.8566,51.9353,51.7484,51.7878,42650.0
2024-08-15 10:30:00,52.62,52.72,52.41,52.41,56265.0,51.7484,51.8468,51.5419,51.5419,56265.0
2024-08-15 10:40:00,52.42,52.57,52.42,52.55,38285.0,51.5517,51.6992,51.5517,51.6796,38285.0
2024-08-15 10:50:00,52.56,52.63,52.5,52.55,41705.0,51.6894,51.7582,51.6304,51.6796,41705.0
2024-08-15 11:00:00,52.51,52.55,52.47,52.49,24455.0,51.6402,51.6796,51.6009,51.6206,24455.0
2024-08-15 11:10:00,52.54,52.54,52.42,52.44,31685.0,51.6697,51.6697,51.5517,51.5714,31685.0
2024-08-15 11:20:00,52.42,52.47,52.27,52.27,18655.0,51.5517,51.6009,51.4042,51.4042,18655.0
2024-08-15 11:30:00,52.31,52.4,52.29,52.4,12525.0,51.4435,51.5321,51.4239,51.5321,12525.0
2024-08-15 11:40:00,52.42,52.42,52.34,52.36,15315.0,51.5517,51.5517,51.4731,51.4927,15315.0
2024-08-15 11:50:00,52.38,52.4,52.36,52.38,7520.0,51.5124,51.5321,51.4927,51.5124,7520.0
2024-08-15 12:00:00,52.34,52.49,52.34,52.43,26750.0,51.4731,51.6206,51.4731,51.5616,26750.0
2024-08-15 12:10:00,52.48,52.55,52.48,52.53,18500.0,51.6107,51.6796,51.6107,51.6599,18500.0
2024-08-15 12:20:00,52.53,52.59,52.5,52.56,9575.0,51.6599,51.7189,51.6304,51.6894,9575.0
2024-08-15 12:30:00,52.59,52.59,52.41,52.42,22500.0,51.7189,51.7189,51.5419,51.5517,22500.0
2024-08-15 12:40:00,52.41,52.43,52.34,52.34,9000.0,51.5419,51.5616,51.4731,51.4731,9000.0
2024-08-15 12:50:00,52.37,52.47,52.37,52.47,9500.0,51.5026,51.6009,51.5026,51.6009,9500.0
2024-08-15 13:00:00,52.47,52.47,52.42,52.42,5000.0,51.6009,51.6009,51.5517,51.5517,5000.0
2024-08-15 13:10:00,52.48,52.58,52.48,52.55,12535.0,51.6107,51.7091,51.6107,51.6796,12535.0
2024-08-15 13:20:00,52.58,52.63,52.56,52.63,14205.0,51.7091,51.7582,51.6894,51.7582,14205.0
2024-08-15 13:30:00,52.6,52.6,52.56,52.58,8500.0,51.7287,51.7287,51.6894,51.7091,8500.0
2024-08-15 13:40:00,52.57,52.59,52.47,52.47,6000.0,51.6992,51.7189,51.6009,51.6009,6000.0
2024-08-15 13:50:00,52.52,52.62,52.51,52.57,23195.0,51.6501,51.7484,51.6402,51.6992,23195.0
2024-08-15 14:00:00,52.61,52.63,52.59,52.61,9480.0,51.7386,51.7582,51.7189,51.7386,9480.0
2024-08-15 14:10:00,52.61,52.61,52.42,52.43,8490.0,51.7386,51.7386,51.5517,51.5616,8490.0
2024-08-15 14:20:00,52.4,52.45,52.39,52.4,10395.0,51.5321,51.5812,51.5222,51.5321,10395.0
2024-08-15 14:30:00,52.4,52.51,52.4,52.5,36770.0,51.5321,51.6402,51.5321,51.6304,36770.0
2024-08-15 14:40:00,52.54,52.62,52.53,52.58,13890.0,51.6697,51.7484,51.6599,51.7091,13890.0
2024-08-15 14:50:00,52.54,52.57,52.5,52.56,12365.0,51.6697,51.6992,51.6304,51.6894,12365.0
2024-08-15 15:00:00,52.53,52.6,52.5,52.6,21400.0,51.6599,51.7287,51.6304,51.7287,21400.0
2024-08-15 15:10:00,52.61,52.7,52.6,52.69,40545.0,51.7386,51.8271,51.7287,51.8173,40545.0
2024-08-15 15:20:00,52.7,52.75,52.64,52.73,12105.0,51.8271,51.8763,51.7681,51.8566,12105.0
2024-08-15 15:30:00,52.73,52.76,52.68,52.68,24720.0,51.8566,51.8861,51.8074,51.8074,24720.0
2024-08-15 15:40:00,52.66,52.66,52.47,52.48,49390.0,51.7878,51.7878,51.6009,51.6107,49390.0
2024-08-15 15:50:00,52.51,52.66,52.5,52.61,116655.0,51.6402,51.7878,51.6304,51.7386,116655.0
2024-08-16 09:30:00,52.87,52.94,52.46,52.46,113065.0,51.9943,52.0631,51.5911,51.5911,113065.0
2024-08-16 09:40:00,52.69,52.84,52.52,52.72,14455.0,51.8173,51.9648,51.6501,51.8468,14455.0
2024-08-16 09:50:00,52.81,52.88,52.7,52.75,6500.0,51.9353,52.0041,51.8271,51.8763,6500.0
2024-08-16 10:00:00,52.76,52.89,52.6,52.61,16685.0,51.8861,52.0139,51.7287,51.7386,16685.0
2024-08-16 10:10:00,52.59,52.67,52.59,52.66,3000.0,51.7189,51.7976,51.7189,51.7878,3000.0
2024-08-16 10:20:00,52.75,52.75,52.53,52.69,12730.0,51.8763,51.8763,51.6599,51.8173,12730.0
2024-08-16 10:30:00,52.74,52.75,52.6,52.7,14060.0,51.8664,51.8763,51.7287,51.8271,14060.0
2024-08-16 10:40:00,52.63,52.63,52.6,52.6,1060.0,51.7582,51.7582,51.7287,51.7287,1060.0
2024-08-16 10:50:00,52.6,52.66,52.57,52.64,5445.0,51.7287,51.7878,51.6992,51.7681,5445.0
2024-08-16 11:00:00,52.64,52.65,52.59,52.65,3605.0,51.7681,51.7779,51.7189,51.7779,3605.0
2024-08-16 11:10:00,52.61,52.65,52.55,52.61,13210.0,51.7386,51.7779,51.6796,51.7386,13210.0
2024-08-16 11:20:00,52.56,52.6,52.54,52.58,116075.0,51.6894,51.7287,51.6697,51.7091,116075.0
2024-08-16 11:30:00,52.56,52.58,52.55,52.55,6000.0,51.6894,51.7091,51.6796,51.6796,6000.0
2024-08-16 11:40:00,52.55,52.66,52.55,52.66,14895.0,51.6796,51.7878,51.6796,51.7878,14895.0
2024-08-16 11:50:00,52.63,52.74,52.63,52.67,5660.0,51.7582,51.8664,51.7582,51.7976,5660.0
2024-08-16 12:00:00,52.68,52.68,52.66,52.66,1515.0,51.8074,51.8074,51.7878,51.7878,1515.0
2024-08-16 12:10:00,52.68,52.68,52.62,52.62,19020.0,51.8074,51.8074,51.7484,51.7484,19020.0
2024-08-16 12:20:00,52.62,52.65,52.55,52.65,29315.0,51.7484,51.7779,51.6796,51.7779,29315.0
2024-08-16 12:30:00,52.65,52.72,52.64,52.64,26205.0,51.7779,51.8468,51.7681,51.7681,26205.0
2024-08-16 12:40:00,52.66,52.7,52.64,52.7,9405.0,51.7878,51.8271,51.7681,51.8271,9405.0
2024-08-16 12:50:00,52.71,52.83,52.71,52.83,4000.0,51.8369,51.9549,51.8369,51.9549,4000.0
2024-08-16 13:00:00,52.83,52.86,52.76,52.76,7895.0,51.9549,51.9844,51.8861,51.8861,7895.0
2024-08-16 13:10:00,52.77,52.77,52.75,52.77,4055.0,51.8959,51.8959,51.8763,51.8959,4055.0
2024-08-16 13:20:00,52.78,52.83,52.76,52.8,7120.0,51.9058,51.9549,51.8861,51.9254,7120.0
2024-08-16 13:30:00,52.78,52.82,52.77,52.8,10510.0,51.9058,51.9451,51.8959,51.9254,10510.0
2024-08-16 13:40:00,52.8,52.84,52.78,52.84,9515.0,51.9254,51.9648,51.9058,51.9648,9515.0
2024-08-16 13:50:00,52.85,52.85,52.76,52.83,6745.0,51.9746,51.9746,51.8861,51.9549,6745.0
2024-08-16 14:00:00,52.83,52.84,52.75,52.75,7000.0,51.9549,51.9648,51.8763,51.8763,7000.0
2024-08-16 14:10:00,52.73,52.73,52.67,52.71,5000.0,51.8566,51.8566,51.7976,51.8369,5000.0
2024-08-16 14:20:00,52.69,52.69,52.65,52.67,6140.0,51.8173,51.8173,51.7779,51.7976,6140.0
2024-08-16 14:30:00,52.67,52.68,52.63,52.64,9565.0,51.7976,51.8074,51.7582,51.7681,9565.0
2024-08-16 14:40:00,52.61,52.64,52.6,52.6,12035.0,51.7386,51.7681,51.7287,51.7287,12035.0
2024-08-16 14:50:00,52.58,52.66,52.52,52.66,57185.0,51.7091,51.7878,51.6501,51.7878,57185.0
2024-08-16 15:00:00,52.59,52.62,52.59,52.62,1000.0,51.7189,51.7484,51.7189,51.7484,1000.0
2024-08-16 15:10:00,52.59,52.59,52.53,52.57,26910.0,51.7189,51.7189,51.6599,51.6992,26910.0
2024-08-16 15:20:00,52.57,52.63,52.55,52.61,22130.0,51.6992,51.7582,51.6796,51.7386,22130.0
2024-08-16 15:30:00,52.6,52.61,52.59,52.6,7620.0,51.7287,51.7386,51.7189,51.7287,7620.0
2024-08-16 15:40:00,52.59,52.61,52.56,52.56,15650.0,51.7189,51.7386,51.6894,51.6894,15650.0
2024-08-16 15:50:00,52.58,52.7,52.56,52.65,125100.0,51.7091,51.8271,51.6894,51.7779,125100.0
2024-08-19 09:30:00,52.57,53.02,52.57,52.77,37645.0,51.6992,52.1418,51.6992,51.8959,37645.0
2024-08-19 09:40:00,52.8,52.8,52.65,52.66,15505.0,51.9254,51.9254,51.7779,51.7878,15505.0
2024-08-19 09:50:00,52.65,52.72,52.62,52.63,12875.0,51.7779,51.8468,51.7484,51.7582,12875.0
2024-08-19 10:00:00,52.63,52.72,52.58,52.6,28885.0,51.7582,51.8468,51.7091,51.7287,28885.0
2024-08-19 10:10:00,52.66,52.72,52.54,52.54,14820.0,51.7878,51.8468,51.6697,51.6697,14820.0
2024-08-19 10:20:00,52.55,52.72,52.54,52.72,7500.0,51.6796,51.8468,51.6697,51.8468,7500.0
2024-08-19 10:30:00,52.59,52.66,52.56,52.59,11965.0,51.7189,51.7878,51.6894,51.7189,11965.0
2024-08-19 10:40:00,52.59,52.64,52.57,52.64,24275.0,51.7189,51.7681,51.6992,51.7681,24275.0
2024-08-19 10:50:00,52.64,52.67,52.61,52.65,23980.0,51.7681,51.7976,51.7386,51.7779,23980.0
2024-08-19 11:00:00,52.63,52.63,52.54,52.54,17500.0,51.7582,51.7582,51.6697,51.6697,17500.0
2024-08-19 11:10:00,52.53,52.67,52.52,52.67,99740.0,51.6599,51.7976,51.6501,51.7976,99740.0
2024-08-19 11:20:00,52.67,52.7,52.62,52.66,86470.0,51.7976,51.8271,51.7484,51.7878,86470.0
2024-08-19 11:30:00,52.66,52.66,52.59,52.6,19650.0,51.7878,51.7878,51.7189,51.7287,19650.0
2024-08-19 11:40:00,52.59,52.59,52.52,52.52,11000.0,51.7189,51.7189,51.6501,51.6501,11000.0
2024-08-19 11:50:00,52.54,52.55,52.42,52.44,22485.0,51.6697,51.6796,51.5517,51.5714,22485.0
2024-08-19 12:00:00,52.41,52.55,52.35,52.52,25100.0,51.5419,51.6796,51.4829,51.6501,25100.0
2024-08-19 12:10:00,52.52,52.55,52.51,52.55,13445.0,51.6501,51.6796,51.6402,51.6796,13445.0
2024-08-19 12:20:00,52.55,52.58,52.53,52.58,16510.0,51.6796,51.7091,51.6599,51.7091,16510.0
2024-08-19 12:30:00,52.55,52.58,52.54,52.57,11230.0,51.6796,51.7091,51.6697,51.6992,11230.0
2024-08-19 12:40:00,52.58,52.64,52.56,52.6,19655.0,51.7091,51.7681,51.6894,51.7287,19655.0
2024-08-19 12:50:00,52.61,52.63,52.58,52.63,15200.0,51.7386,51.7582,51.7091,51.7582,15200.0
2024-08-19 13:00:00,52.62,52.63,52.6,52.62,3795.0,51.7484,51.7582,51.7287,51.7484,3795.0
2024-08-19 13:10:00,52.62,52.71,52.62,52.69,20390.0,51.7484,51.8369,51.7484,51.8173,20390.0
2024-08-19 13:20:00,52.67,52.83,52.64,52.79,67725.0,51.7976,51.9549,51.7681,51.9156,67725.0
2024-08-19 13:30:00,52.82,52.89,52.8,52.8,25770.0,51.9451,52.0139,51.9254,51.9254,25770.0
2024-08-19 13:40:00,52.8,52.8,52.75,52.75,16120.0,51.9254,51.9254,51.8763,51.8763,16120.0
2024-08-19 13:50:00,52.75,52.8,52.75,52.8,19820.0,51.8763,51.9254,51.8763,51.9254,19820.0
2024-08-19 14:00:00,52.82,52.82,52.73,52.73,14040.0,51.9451,51.9451,51.8566,51.8566,14040.0
2024-08-19 14:10:00,52.74,52.74,52.7,52.7,10850.0,51.8664,51.8664,51.8271,51.8271,10850.0
2024-08-19 14:20:00,52.7,52.78,52.69,52.73,29620.0,51.8271,51.9058,51.8173,51.8566,29620.0
2024-08-19 14:30:00,52.73,52.75,52.73,52.75,4015.0,51.8566,51.8763,51.8566,51.8763,4015.0
2024-08-19 14:40:00,52.77,52.86,52.77,52.81,20150.0,51.8959,51.9844,51.8959,51.9353,20150.0
2024-08-19 14:50:00,52.81,52.83,52.76,52.76,12000.0,51.9353,51.9549,51.8861,51.8861,12000.0
2024-08-19 15:00:00,52.74,52.74,52.7,52.72,10000.0,51.8664,51.8664,51.8271,51.8468,10000.0
2024-08-19 15:10:00,52.75,52.75,52.7,52.71,14355.0,51.8763,51.8763,51.8271,51.8369,14355.0
2024-08-19 15:20:00,52.69,52.72,52.66,52.69,19815.0,51.8173,51.8468,51.7878,51.8173,19815.0
2024-08-19 15:30:00,52.69,52.72,52.65,52.69,34195.0,51.8173,51.8468,51.7779,51.8173,34195.0
2024-08-19 15:40:00,52.69,52.81,52.69,52.77,40790.0,51.8173,51.9353,51.8173,51.8959,40790.0
2024-08-19 15:50:00,52.8,52.83,52.73,52.79,170830.0,51.9254,51.9549,51.8566,51.9156,170830.0
2024-08-20 09:30:00,52.69,52.75,52.64,52.75,29605.0,51.8173,51.8763,51.7681,51.8763,29605.0
2024-08-20 09:40:00,52.87,53.06,52.87,52.95,7585.0,51.9943,52.1811,51.9943,52.0729,7585.0
2024-08-20 09:50:00,52.95,53.06,52.82,52.82,11150.0,52.0729,52.1811,51.9451,51.9451,11150.0
2024-08-20 10:00:00,52.84,52.99,52.78,52.99,26355.0,51.9648,52.1123,51.9058,52.1123,26355.0
2024-08-20 10:10:00,52.99,52.99,52.92,52.99,9595.0,52.1123,52.1123,52.0434,52.1123,9595.0
2024-08-20 10:20:00,52.94,52.94,52.81,52.92,18105.0,52.0631,52.0631,51.9353,52.0434,18105.0
2024-08-20 10:30:00,52.88,52.95,52.84,52.86,14135.0,52.0041,52.0729,51.9648,51.9844,14135.0
2024-08-20 10:40:00,52.86,52.89,52.77,52.81,19635.0,51.9844,52.0139,51.8959,51.9353,19635.0
2024-08-20 10:50:00,52.79,52.86,52.74,52.82,52390.0,51.9156,51.9844,51.8664,51.9451,52390.0
2024-08-20 11:00:00,52.82,52.89,52.81,52.88,29310.0,51.9451,52.0139,51.9353,52.0041,29310.0
2024-08-20 11:10:00,52.89,52.91,52.81,52.9,18790.0,52.0139,52.0336,51.9353,52.0238,18790.0
2024-08-20 11:20:00,52.9,52.96,52.8,52.81,25070.0,52.0238,52.0828,51.9254,51.9353,25070.0
2024-08-20 11:30:00,52.81,52.86,52.8,52.86,9960.0,51.9353,51.9844,51.9254,51.9844,9960.0
2024-08-20 11:40:00,52.86,52.89,52.83,52.88,9150.0,51.9844,52.0139,51.9549,52.0041,9150.0
2024-08-20 11:50:00,52.85,53.0,52.85,53.0,16535.0,51.9746,52.1221,51.9746,52.1221,16535.0
2024-08-20 12:00:00,53.0,53.0,52.94,52.99,16275.0,52.1221,52.1221,52.0631,52.1123,16275.0
2024-08-20 12:10:00,53.0,53.0,52.89,52.97,45710.0,52.1221,52.1221,52.0139,52.0926,45710.0
2024-08-20 12:20:00,52.94,52.94,52.89,52.92,18765.0,52.0631,52.0631,52.0139,52.0434,18765.0
2024-08-20 12:30:00,52.92,52.92,52.84,52.91,23950.0,52.0434,52.0434,51.9648,52.0336,23950.0
2024-08-20 12:40:00,52.91,52.95,52.89,52.93,9460.0,52.0336,52.0729,52.0139,52.0533,9460.0
2024-08-20 12:50:00,52.93,52.93,52.86,52.92,29140.0,52.0533,52.0533,51.9844,52.0434,29140.0
2024-08-20 13:00:00,52.86,52.86,52.8,52.82,26135.0,51.9844,51.9844,51.9254,51.9451,26135.0
2024-08-20 13:10:00,52.82,52.82,52.73,52.74,19610.0,51.9451,51.9451,51.8566,51.8664,19610.0
2024-08-20 13:20:00,52.76,52.76,52.66,52.7,8560.0,51.8861,51.8861,51.7878,51.8271,8560.0
2024-08-20 13:30:00,52.7,52.7,52.65,52.65,13495.0,51.8271,51.8271,51.7779,51.7779,13495.0
2024-08-20 13:40:00,52.65,52.67,52.63,52.66,8640.0,51.7779,51.7976,51.7582,51.7878,8640.0
2024-08-20 13:50:00,52.66,52.69,52.65,52.66,21910.0,51.7878,51.8173,51.7779,51.7878,21910.0
2024-08-20 14:00:00,52.67,52.75,52.66,52.73,10500.0,51.7976,51.8763,51.7878,51.8566,10500.0
2024-08-20 14:10:00,52.73,52.83,52.73,52.81,13235.0,51.8566,51.9549,51.8566,51.9353,13235.0
2024-08-20 14:20:00,52.83,52.86,52.77,52.77,17725.0,51.9549,51.9844,51.8959,51.8959,17725.0
2024-08-20 14:30:00,52.77,52.85,52.76,52.85,17245.0,51.8959,51.9746,51.8861,51.9746,17245.0
2024-08-20 14:40:00,52.85,52.85,52.77,52.82,31430.0,51.9746,51.9746,51.8959,51.9451,31430.0
2024-08-20 14:50:00,52.84,52.88,52.78,52.81,20955.0,51.9648,52.0041,51.9058,51.9353,20955.0
2024-08-20 15:00:00,52.79,52.86,52.79,52.84,18145.0,51.9156,51.9844,51.9156,51.9648,18145.0
2024-08-20 15:10:00,52.87,52.92,52.85,52.89,15515.0,51.9943,52.0434,51.9746,52.0139,15515.0
2024-08-20 15:20:00,52.87,52.94,52.87,52.89,25330.0,51.9943,52.0631,51.9943,52.0139,25330.0
2024-08-20 15:30:00,52.88,52.95,52.86,52.94,20150.0,52.0041,52.0729,51.9844,52.0631,20150.0
2024-08-20 15:40:00,52.95,52.95,52.89,52.95,31725.0,52.0729,52.0729,52.0139,52.0729,31725.0
2024-08-20 15:50:00,52.94,52.94,52.62,52.69,205445.0,52.0631,52.0631,51.7484,51.8173,205445.0
2024-08-21 09:30:00,52.42,53.73,52.01,53.64,103820.0,51.5517,52.84,51.1485,52.7515,103820.0
2024-08-21 09:40:00,53.64,53.74,53.46,53.62,47160.0,52.7515,52.8499,52.5745,52.7319,47160.0
2024-08-21 09:50:00,53.62,53.83,53.52,53.58,42975.0,52.7319,52.9384,52.6335,52.6925,42975.0
2024-08-21 10:00:00,53.63,53.67,53.35,53.5,41790.0,52.7417,52.781,52.4663,52.6138,41790.0
2024-08-21 10:10:00,53.52,53.52,53.23,53.23,13650.0,52.6335,52.6335,52.3483,52.3483,13650.0
2024-08-21 10:20:00,53.38,53.45,53.25,53.41,33070.0,52.4958,52.5647,52.368,52.5253,33070.0
2024-08-21 10:30:00,53.44,53.66,53.39,53.61,16615.0,52.5548,52.7712,52.5057,52.722,16615.0
2024-08-21 10:40:00,53.6,53.61,53.52,53.52,12965.0,52.7122,52.722,52.6335,52.6335,12965.0
2024-08-21 10:50:00,53.49,53.5,53.4,53.5,9815.0,52.604,52.6138,52.5155,52.6138,9815.0
2024-08-21 11:00:00,53.47,53.54,53.45,53.53,9500.0,52.5843,52.6532,52.5647,52.6433,9500.0
2024-08-21 11:10:00,53.53,53.59,53.47,53.59,16895.0,52.6433,52.7023,52.5843,52.7023,16895.0
2024-08-21 11:20:00,53.62,53.62,53.53,53.53,18250.0,52.7319,52.7319,52.6433,52.6433,18250.0
2024-08-21 11:30:00,53.61,53.62,53.55,53.55,9310.0,52.722,52.7319,52.663,52.663,9310.0
2024-08-21 11:40:00,53.58,53.59,53.47,53.47,17730.0,52.6925,52.7023,52.5843,52.5843,17730.0
2024-08-21 11:50:00,53.51,53.55,53.44,53.44,25555.0,52.6237,52.663,52.5548,52.5548,25555.0
2024-08-21 12:00:00,53.46,53.49,53.43,53.49,25840.0,52.5745,52.604,52.545,52.604,25840.0
2024-08-21 12:10:00,53.45,53.49,53.39,53.42,14595.0,52.5647,52.604,52.5057,52.5352,14595.0
2024-08-21 12:20:00,53.42,53.53,53.42,53.49,52435.0,52.5352,52.6433,52.5352,52.604,52435.0
2024-08-21 12:30:00,53.49,53.57,53.47,53.49,18795.0,52.604,52.6827,52.5843,52.604,18795.0
2024-08-21 12:40:00,53.51,53.56,53.51,53.55,7000.0,52.6237,52.6728,52.6237,52.663,7000.0
2024-08-21 12:50:00,53.53,53.66,53.53,53.63,14795.0,52.6433,52.7712,52.6433,52.7417,14795.0
2024-08-21 13:00:00,53.66,53.66,53.55,53.55,20110.0,52.7712,52.7712,52.663,52.663,20110.0
2024-08-21 13:10:00,53.57,53.58,53.52,53.52,8440.0,52.6827,52.6925,52.6335,52.6335,8440.0
2024-08-21 13:20:00,53.52,53.54,53.49,53.54,8835.0,52.6335,52.6532,52.604,52.6532,8835.0
2024-08-21 13:30:00,53.54,53.56,53.52,53.54,7000.0,52.6532,52.6728,52.6335,52.6532,7000.0
2024-08-21 13:40:00,53.53,53.58,53.49,53.58,24885.0,52.6433,52.6925,52.604,52.6925,24885.0
2024-08-21 13:50:00,53.55,53.58,53.51,53.54,7755.0,52.663,52.6925,52.6237,52.6532,7755.0
2024-08-21 14:00:00,53.54,53.55,53.49,53.54,16445.0,52.6532,52.663,52.604,52.6532,16445.0
2024-08-21 14:10:00,53.54,53.56,53.49,53.51,14150.0,52.6532,52.6728,52.604,52.6237,14150.0
2024-08-21 14:20:00,53.54,53.58,53.53,53.58,5555.0,52.6532,52.6925,52.6433,52.6925,5555.0
2024-08-21 14:30:00,53.57,53.64,53.51,53.54,20630.0,52.6827,52.7515,52.6237,52.6532,20630.0
2024-08-21 14:40:00,53.56,53.59,53.55,53.58,11190.0,52.6728,52.7023,52.663,52.6925,11190.0
2024-08-21 14:50:00,53.58,53.6,53.56,53.58,16430.0,52.6925,52.7122,52.6728,52.6925,16430.0
2024-08-21 15:00:00,53.58,53.58,53.45,53.48,30920.0,52.6925,52.6925,52.5647,52.5942,30920.0
2024-08-21 15:10:00,53.48,53.55,53.48,53.53,11155.0,52.5942,52.663,52.5942,52.6433,11155.0
2024-08-21 15:20:00,53.49,53.51,53.45,53.51,28905.0,52.604,52.6237,52.5647,52.6237,28905.0
2024-08-21 15:30:00,53.51,53.51,53.44,53.49,34470.0,52.6237,52.6237,52.5548,52.604,34470.0
2024-08-21 15:40:00,53.49,53.49,53.4,53.43,77850.0,52.604,52.604,52.5155,52.545,77850.0
2024-08-21 15:50:00,53.44,53.57,53.42,53.5,216140.0,52.5548,52.6827,52.5352,52.6138,216140.0
2024-08-22 09:30:00,53.55,53.55,53.28,53.28,50485.0,52.663,52.663,52.3975,52.3975,50485.0
2024-08-22 09:40:00,53.37,53.52,53.16,53.16,20195.0,52.486,52.6335,52.2795,52.2795,20195.0
2024-08-22 09:50:00,53.27,53.27,53.03,53.06,48285.0,52.3876,52.3876,52.1516,52.1811,48285.0
2024-08-22 10:00:00,53.21,53.35,53.21,53.32,9395.0,52.3286,52.4663,52.3286,52.4368,9395.0
2024-08-22 10:10:00,53.28,53.37,53.22,53.24,23310.0,52.3975,52.486,52.3385,52.3581,23310.0
2024-08-22 10:20:00,53.26,53.32,53.24,53.27,13155.0,52.3778,52.4368,52.3581,52.3876,13155.0
2024-08-22 10:30:00,53.32,53.43,53.3,53.43,11535.0,52.4368,52.545,52.4172,52.545,11535.0
2024-08-22 10:40:00,53.4,53.48,53.4,53.47,11500.0,52.5155,52.5942,52.5155,52.5843,11500.0
2024-08-22 10:50:00,53.48,53.53,53.44,53.46,20980.0,52.5942,52.6433,52.5548,52.5745,20980.0
2024-08-22 11:00:00,53.47,53.5,53.42,53.44,15100.0,52.5843,52.6138,52.5352,52.5548,15100.0
2024-08-22 11:10:00,53.47,53.55,53.47,53.49,22030.0,52.5843,52.663,52.5843,52.604,22030.0
2024-08-22 11:20:00,53.49,53.52,53.46,53.48,5575.0,52.604,52.6335,52.5745,52.5942,5575.0
2024-08-22 11:30:00,53.52,53.57,53.52,53.55,12490.0,52.6335,52.6827,52.6335,52.663,12490.0
2024-08-22 11:40:00,53.55,53.55,53.42,53.46,21925.0,52.663,52.663,52.5352,52.5745,21925.0
2024-08-22 11:50:00,53.46,53.48,53.42,53.47,18750.0,52.5745,52.5942,52.5352,52.5843,18750.0
2024-08-22 12:00:00,53.45,53.46,53.42,53.42,11950.0,52.5647,52.5745,52.5352,52.5352,11950.0
2024-08-22 12:10:00,53.44,53.46,53.39,53.41,12020.0,52.5548,52.5745,52.5057,52.5253,12020.0
2024-08-22 12:20:00,53.44,53.51,53.42,53.46,14305.0,52.5548,52.6237,52.5352,52.5745,14305.0
2024-08-22 12:30:00,53.46,53.5,53.46,53.46,2765.0,52.5745,52.6138,52.5745,52.5745,2765.0
2024-08-22 12:40:00,53.46,53.47,53.4,53.41,14865.0,52.5745,52.5843,52.5155,52.5253,14865.0
2024-08-22 12:50:00,53.41,53.43,53.28,53.28,10485.0,52.5253,52.545,52.3975,52.3975,10485.0
2024-08-22 13:00:00,53.29,53.3,53.24,53.3,8390.0,52.4073,52.4172,52.3581,52.4172,8390.0
2024-08-22 13:10:00,53.27,53.33,53.25,53.31,7550.0,52.3876,52.4467,52.368,52.427,7550.0
2024-08-22 13:20:00,53.3,53.3,53.2,53.22,13025.0,52.4172,52.4172,52.3188,52.3385,13025.0
2024-08-22 13:30:00,53.19,53.19,53.1,53.13,12925.0,52.309,52.309,52.2205,52.25,12925.0
2024-08-22 13:40:00,53.13,53.15,53.09,53.12,12230.0,52.25,52.2696,52.2106,52.2401,12230.0
2024-08-22 13:50:00,53.13,53.15,52.97,52.98,20880.0,52.25,52.2696,52.0926,52.1025,20880.0
2024-08-22 14:00:00,52.98,53.09,52.98,53.09,7925.0,52.1025,52.2106,52.1025,52.2106,7925.0
2024-08-22 14:10:00,53.1,53.17,53.09,53.15,11390.0,52.2205,52.2893,52.2106,52.2696,11390.0
2024-08-22 14:20:00,53.14,53.16,53.13,53.16,3360.0,52.2598,52.2795,52.25,52.2795,3360.0
2024-08-22 14:30:00,53.16,53.19,53.15,53.17,7365.0,52.2795,52.309,52.2696,52.2893,7365.0
2024-08-22 14:40:00,53.19,53.24,53.17,53.23,14540.0,52.309,52.3581,52.2893,52.3483,14540.0
2024-08-22 14:50:00,53.23,53.23,53.17,53.17,20855.0,52.3483,52.3483,52.2893,52.2893,20855.0
2024-08-22 15:00:00,53.17,53.25,53.17,53.23,10060.0,52.2893,52.368,52.2893,52.3483,10060.0
2024-08-22 15:10:00,53.23,53.31,53.23,53.29,10155.0,52.3483,52.427,52.3483,52.4073,10155.0
2024-08-22 15:20:00,53.26,53.27,53.14,53.17,21095.0,52.3778,52.3876,52.2598,52.2893,21095.0
2024-08-22 15:30:00,53.13,53.17,53.07,53.07,20795.0,52.25,52.2893,52.191,52.191,20795.0
2024-08-22 15:40:00,53.08,53.1,53.05,53.07,20255.0,52.2008,52.2205,52.1713,52.191,20255.0
2024-08-22 15:50:00,53.09,53.11,52.96,53.05,120360.0,52.2106,52.2303,52.0828,52.1713,120360.0
2024-08-23 09:30:00,53.54,53.61,53.21,53.61,40685.0,52.6532,52.722,52.3286,52.722,40685.0
2024-08-23 09:40:00,53.6,53.61,53.43,53.43,6300.0,52.7122,52.722,52.545,52.545,6300.0
2024-08-23 09:50:00,53.35,53.48,53.22,53.22,7900.0,52.4663,52.5942,52.3385,52.3385,7900.0
2024-08-23 10:00:00,53.31,53.5,53.29,53.44,16745.0,52.427,52.6138,52.4073,52.5548,16745.0
2024-08-23 10:10:00,53.41,53.49,53.32,53.33,11815.0,52.5253,52.604,52.4368,52.4467,11815.0
2024-08-23 10:20:00,53.26,53.38,53.25,53.34,8675.0,52.3778,52.4958,52.368,52.4565,8675.0
2024-08-23 10:30:00,53.28,53.43,53.26,53.36,13785.0,52.3975,52.545,52.3778,52.4762,13785.0
2024-08-23 10:40:00,53.3,53.42,53.14,53.14,25000.0,52.4172,52.5352,52.2598,52.2598,25000.0
2024-08-23 10:50:00,53.14,53.38,53.14,53.32,22275.0,52.2598,52.4958,52.2598,52.4368,22275.0
2024-08-23 11:00:00,53.32,53.39,53.26,53.36,10750.0,52.4368,52.5057,52.3778,52.4762,10750.0
2024-08-23 11:10:00,53.34,53.63,53.28,53.63,19330.0,52.4565,52.7417,52.3975,52.7417,19330.0
2024-08-23 11:20:00,53.63,53.67,53.56,53.56,18205.0,52.7417,52.781,52.6728,52.6728,18205.0
2024-08-23 11:30:00,53.55,53.7,53.55,53.7,8650.0,52.663,52.8105,52.663,52.8105,8650.0
2024-08-23 11:40:00,53.71,53.71,53.61,53.66,13020.0,52.8204,52.8204,52.722,52.7712,13020.0
2024-08-23 11:50:00,53.57,53.61,53.51,53.55,6000.0,52.6827,52.722,52.6237,52.663,6000.0
2024-08-23 12:00:00,53.53,53.54,53.44,53.48,15975.0,52.6433,52.6532,52.5548,52.5942,15975.0
2024-08-23 12:10:00,53.49,53.5,53.45,53.48,25385.0,52.604,52.6138,52.5647,52.5942,25385.0
2024-08-23 12:20:00,53.47,53.48,53.37,53.42,12365.0,52.5843,52.5942,52.486,52.5352,12365.0
2024-08-23 12:30:00,53.46,53.51,53.42,53.47,15815.0,52.5745,52.6237,52.5352,52.5843,15815.0
2024-08-23 12:40:00,53.49,53.49,53.32,53.4,7085.0,52.604,52.604,52.4368,52.5155,7085.0
2024-08-23 12:50:00,53.39,53.54,53.39,53.5,8380.0,52.5057,52.6532,52.5057,52.6138,8380.0
2024-08-23 13:00:00,53.5,53.55,53.5,53.55,3905.0,52.6138,52.663,52.6138,52.663,3905.0
2024-08-23 13:10:00,53.55,53.55,53.48,53.55,5000.0,52.663,52.663,52.5942,52.663,5000.0
2024-08-23 13:20:00,53.55,53.6,53.52,53.55,5365.0,52.663,52.7122,52.6335,52.663,5365.0
2024-08-23 13:30:00,53.53,53.62,53.53,53.56,10390.0,52.6433,52.7319,52.6433,52.6728,10390.0
2024-08-23 13:40:00,53.57,53.57,53.53,53.55,6560.0,52.6827,52.6827,52.6433,52.663,6560.0
2024-08-23 13:50:00,53.56,53.56,53.51,53.52,3730.0,52.6728,52.6728,52.6237,52.6335,3730.0
2024-08-23 14:00:00,53.51,53.58,53.48,53.58,7015.0,52.6237,52.6925,52.5942,52.6925,7015.0
2024-08-23 14:10:00,53.58,53.61,53.55,53.56,9355.0,52.6925,52.722,52.663,52.6728,9355.0
2024-08-23 14:20:00,53.55,53.61,53.5,53.61,13000.0,52.663,52.722,52.6138,52.722,13000.0
2024-08-23 14:30:00,53.57,53.62,53.56,53.61,21690.0,52.6827,52.7319,52.6728,52.722,21690.0
2024-08-23 14:40:00,53.61,53.67,53.61,53.66,5290.0,52.722,52.781,52.722,52.7712,5290.0
2024-08-23 14:50:00,53.63,53.63,53.54,53.6,12950.0,52.7417,52.7417,52.6532,52.7122,12950.0
2024-08-23 15:00:00,53.58,53.6,53.54,53.58,7500.0,52.6925,52.7122,52.6532,52.6925,7500.0
2024-08-23 15:10:00,53.57,53.64,53.55,53.6,16565.0,52.6827,52.7515,52.663,52.7122,16565.0
2024-08-23 15:20:00,53.58,53.65,53.57,53.65,11080.0,52.6925,52.7614,52.6827,52.7614,11080.0
2024-08-23 15:30:00,53.64,53.64,53.57,53.61,28135.0,52.7515,52.7515,52.6827,52.722,28135.0
2024-08-23 15:40:00,53.63,53.7,53.61,53.63,38980.0,52.7417,52.8105,52.722,52.7417,38980.0
2024-08-23 15:50:00,53.66,53.9,53.6,53.89,166795.0,52.7712,53.0072,52.7122,52.9974,166795.0
2024-08-26 09:30:00,53.92,54.0,53.69,53.84,46850.0,53.2407,53.3197,53.0136,53.1617,46850.0
2024-08-26 09:40:00,53.99,54.05,53.99,54.05,4000.0,53.3098,53.369,53.3098,53.369,4000.0
2024-08-26 09:50:00,53.99,54.29,53.99,54.25,19995.0,53.3098,53.606,53.3098,53.5665,19995.0
2024-08-26 10:00:00,54.28,54.51,54.28,54.4,28190.0,53.5961,53.8233,53.5961,53.7146,28190.0
2024-08-26 10:10:00,54.4,54.43,54.29,54.32,22485.0,53.7146,53.7443,53.606,53.6356,22485.0
2024-08-26 10:20:00,54.31,54.52,54.31,54.5,10160.0,53.6258,53.8331,53.6258,53.8134,10160.0
2024-08-26 10:30:00,54.5,54.84,54.5,54.72,37035.0,53.8134,54.1491,53.8134,54.0306,37035.0
2024-08-26 10:40:00,54.76,54.87,54.76,54.84,19890.0,54.0701,54.1787,54.0701,54.1491,19890.0
2024-08-26 10:50:00,54.84,54.84,54.7,54.73,92740.0,54.1491,54.1491,54.0109,54.0405,92740.0
2024-08-26 11:00:00,54.73,54.73,54.56,54.61,43280.0,54.0405,54.0405,53.8726,53.922,43280.0
2024-08-26 11:10:00,54.56,54.63,54.56,54.63,5580.0,53.8726,53.9417,53.8726,53.9417,5580.0
2024-08-26 11:20:00,54.62,54.68,54.55,54.57,36155.0,53.9319,53.9911,53.8627,53.8825,36155.0
2024-08-26 11:30:00,54.55,54.61,54.55,54.59,24790.0,53.8627,53.922,53.8627,53.9022,24790.0
2024-08-26 11:40:00,54.6,54.61,54.47,54.48,15720.0,53.9121,53.922,53.7838,53.7936,15720.0
2024-08-26 11:50:00,54.51,54.53,54.46,54.48,17785.0,53.8233,53.843,53.7739,53.7936,17785.0
2024-08-26 12:00:00,54.46,54.49,54.43,54.49,26225.0,53.7739,53.8035,53.7443,53.8035,26225.0
2024-08-26 12:10:00,54.49,54.59,54.48,54.59,16545.0,53.8035,53.9022,53.7936,53.9022,16545.0
2024-08-26 12:20:00,54.58,54.63,54.58,54.63,12005.0,53.8924,53.9417,53.8924,53.9417,12005.0
2024-08-26 12:30:00,54.63,54.77,54.63,54.77,10760.0,53.9417,54.08,53.9417,54.08,10760.0
2024-08-26 12:40:00,54.76,54.79,54.71,54.75,15615.0,54.0701,54.0997,54.0207,54.0602,15615.0
2024-08-26 12:50:00,54.78,54.78,54.72,54.77,5500.0,54.0898,54.0898,54.0306,54.08,5500.0
2024-08-26 13:00:00,54.78,54.81,54.74,54.77,40230.0,54.0898,54.1195,54.0504,54.08,40230.0
2024-08-26 13:10:00,54.8,54.82,54.78,54.8,10190.0,54.1096,54.1293,54.0898,54.1096,10190.0
2024-08-26 13:20:00,54.8,54.92,54.7,54.7,55305.0,54.1096,54.2281,54.0109,54.0109,55305.0
2024-08-26 13:30:00,54.72,54.72,54.59,54.6,29265.0,54.0306,54.0306,53.9022,53.9121,29265.0
2024-08-26 13:40:00,54.58,54.64,54.47,54.52,34455.0,53.8924,53.9516,53.7838,53.8331,34455.0
2024-08-26 13:50:00,54.52,54.53,54.49,54.53,12465.0,53.8331,53.843,53.8035,53.843,12465.0
2024-08-26 14:00:00,54.54,54.56,54.47,54.48,13925.0,53.8529,53.8726,53.7838,53.7936,13925.0
2024-08-26 14:10:00,54.48,54.49,54.42,54.45,24510.0,53.7936,53.8035,53.7344,53.764,24510.0
2024-08-26 14:20:00,54.4,54.48,54.4,54.47,3000.0,53.7146,53.7936,53.7146,53.7838,3000.0
2024-08-26 14:30:00,54.44,54.6,54.44,54.59,21600.0,53.7541,53.9121,53.7541,53.9022,21600.0
2024-08-26 14:40:00,54.56,54.61,54.54,54.6,10990.0,53.8726,53.922,53.8529,53.9121,10990.0
2024-08-26 14:50:00,54.6,54.73,54.6,54.73,19875.0,53.9121,54.0405,53.9121,54.0405,19875.0
2024-08-26 15:00:00,54.73,54.73,54.67,54.71,12155.0,54.0405,54.0405,53.9812,54.0207,12155.0
2024-08-26 15:10:00,54.7,54.84,54.7,54.77,45125.0,54.0109,54.1491,54.0109,54.08,45125.0
2024-08-26 15:20:00,54.77,54.84,54.72,54.75,73760.0,54.08,54.1491,54.0306,54.0602,73760.0
2024-08-26 15:30:00,54.76,54.76,54.66,54.72,56820.0,54.0701,54.0701,53.9714,54.0306,56820.0
2024-08-26 15:40:00,54.73,54.84,54.73,54.81,77165.0,54.0405,54.1491,54.0405,54.1195,77165.0
2024-08-26 15:50:00,54.83,54.9,54.52,54.57,405660.0,54.1392,54.2083,53.8331,53.8825,405660.0
2024-08-27 09:30:00,54.25,54.54,54.0,54.42,43145.0,53.5665,53.8529,53.3197,53.7344,43145.0
2024-08-27 09:40:00,54.46,54.68,54.46,54.51,15695.0,53.7739,53.9911,53.7739,53.8233,15695.0
2024-08-27 09:50:00,54.52,54.52,54.32,54.32,19710.0,53.8331,53.8331,53.6356,53.6356,19710.0
2024-08-27 10:00:00,54.32,54.4,54.28,54.38,15475.0,53.6356,53.7146,53.5961,53.6949,15475.0
2024-08-27 10:10:00,54.38,54.38,54.23,54.23,25775.0,53.6949,53.6949,53.5468,53.5468,25775.0
2024-08-27 10:20:00,54.25,54.26,54.15,54.15,13990.0,53.5665,53.5764,53.4678,53.4678,13990.0
2024-08-27 10:30:00,54.14,54.27,54.14,54.25,26415.0,53.4579,53.5863,53.4579,53.5665,26415.0
2024-08-27 10:40:00,54.17,54.23,54.17,54.21,10510.0,53.4875,53.5468,53.4875,53.527,10510.0
2024-08-27 10:50:00,54.2,54.22,54.13,54.21,22165.0,53.5172,53.5369,53.448,53.527,22165.0
2024-08-27 11:00:00,54.22,54.22,54.1,54.1,18805.0,53.5369,53.5369,53.4184,53.4184,18805.0
2024-08-27 11:10:00,54.12,54.12,54.0,54.06,25705.0,53.4382,53.4382,53.3197,53.3789,25705.0
2024-08-27 11:20:00,54.07,54.07,53.97,54.0,13415.0,53.3888,53.3888,53.2901,53.3197,13415.0
2024-08-27 11:30:00,54.03,54.03,53.94,53.98,6500.0,53.3493,53.3493,53.2604,53.2999,6500.0
2024-08-27 11:40:00,53.99,54.0,53.94,53.97,17000.0,53.3098,53.3197,53.2604,53.2901,17000.0
2024-08-27 11:50:00,53.98,54.02,53.97,53.99,8835.0,53.2999,53.3394,53.2901,53.3098,8835.0
2024-08-27 12:00:00,53.99,54.0,53.95,53.97,12750.0,53.3098,53.3197,53.2703,53.2901,12750.0
2024-08-27 12:10:00,53.95,54.02,53.95,53.98,31805.0,53.2703,53.3394,53.2703,53.2999,31805.0
2024-08-27 12:20:00,54.0,54.05,53.97,53.98,24760.0,53.3197,53.369,53.2901,53.2999,24760.0
2024-08-27 12:30:00,54.0,54.0,53.97,53.97,4095.0,53.3197,53.3197,53.2901,53.2901,4095.0
2024-08-27 12:40:00,53.97,54.07,53.94,54.02,38730.0,53.2901,53.3888,53.2604,53.3394,38730.0
2024-08-27 12:50:00,54.04,54.07,54.02,54.06,9000.0,53.3592,53.3888,53.3394,53.3789,9000.0
2024-08-27 13:00:00,54.06,54.2,54.05,54.17,17135.0,53.3789,53.5172,53.369,53.4875,17135.0
2024-08-27 13:10:00,54.19,54.23,54.16,54.16,18010.0,53.5073,53.5468,53.4777,53.4777,18010.0
2024-08-27 13:20:00,54.17,54.24,54.16,54.22,14985.0,53.4875,53.5567,53.4777,53.5369,14985.0
2024-08-27 13:30:00,54.25,54.28,54.21,54.23,22230.0,53.5665,53.5961,53.527,53.5468,22230.0
2024-08-27 13:40:00,54.22,54.22,54.16,54.16,8375.0,53.5369,53.5369,53.4777,53.4777,8375.0
2024-08-27 13:50:00,54.19,54.19,54.15,54.15,17430.0,53.5073,53.5073,53.4678,53.4678,17430.0
2024-08-27 14:00:00,54.15,54.19,54.13,54.16,19115.0,53.4678,53.5073,53.448,53.4777,19115.0
2024-08-27 14:10:00,54.18,54.3,54.18,54.29,39845.0,53.4974,53.6159,53.4974,53.606,39845.0
2024-08-27 14:20:00,54.27,54.29,54.26,54.29,30565.0,53.5863,53.606,53.5764,53.606,30565.0
2024-08-27 14:30:00,54.27,54.29,54.21,54.21,20080.0,53.5863,53.606,53.527,53.527,20080.0
2024-08-27 14:40:00,54.2,54.25,54.2,54.25,28470.0,53.5172,53.5665,53.5172,53.5665,28470.0
2024-08-27 14:50:00,54.23,54.24,54.17,54.18,13835.0,53.5468,53.5567,53.4875,53.4974,13835.0
2024-08-27 15:00:00,54.16,54.16,54.11,54.16,29455.0,53.4777,53.4777,53.4283,53.4777,29455.0
2024-08-27 15:10:00,54.15,54.26,54.15,54.26,24180.0,53.4678,53.5764,53.4678,53.5764,24180.0
2024-08-27 15:20:00,54.24,54.4,54.24,54.34,29510.0,53.5567,53.7146,53.5567,53.6554,29510.0
2024-08-27 15:30:00,54.35,54.37,54.33,54.36,26830.0,53.6653,53.685,53.6455,53.6751,26830.0
2024-08-27 15:40:00,54.36,54.52,54.35,54.5,65345.0,53.6751,53.8331,53.6653,53.8134,65345.0
2024-08-27 15:50:00,54.49,54.65,54.43,54.6,229480.0,53.8035,53.9615,53.7443,53.9121,229480.0
2024-08-28 09:30:00,54.45,54.63,54.45,54.5,53725.0,53.764,53.9417,53.764,53.8134,53725.0
2024-08-28 09:40:00,54.5,54.66,54.5,54.65,12375.0,53.8134,53.9714,53.8134,53.9615,12375.0
2024-08-28 09:50:00,54.65,54.7,54.64,54.68,15380.0,53.9615,54.0109,53.9516,53.9911,15380.0
2024-08-28 10:00:00,54.68,54.8,54.6,54.78,13270.0,53.9911,54.1096,53.9121,54.0898,13270.0
2024-08-28 10:10:00,54.82,54.82,54.71,54.76,6770.0,54.1293,54.1293,54.0207,54.0701,6770.0
2024-08-28 10:20:00,54.7,54.71,54.7,54.71,2000.0,54.0109,54.0207,54.0109,54.0207,2000.0
2024-08-28 10:30:00,54.71,55.09,54.71,55.03,128950.0,54.0207,54.3959,54.0207,54.3367,128950.0
2024-08-28 10:40:00,54.98,55.0,54.87,54.88,46975.0,54.2873,54.3071,54.1787,54.1886,46975.0
2024-08-28 10:50:00,54.83,55.11,54.81,55.11,49655.0,54.1392,54.4157,54.1195,54.4157,49655.0
2024-08-28 11:00:00,55.11,55.11,54.97,54.99,67070.0,54.4157,54.4157,54.2775,54.2972,67070.0
2024-08-28 11:10:00,54.96,55.0,54.87,54.93,20080.0,54.2676,54.3071,54.1787,54.238,20080.0
2024-08-28 11:20:00,54.96,55.0,54.82,54.96,26920.0,54.2676,54.3071,54.1293,54.2676,26920.0
2024-08-28 11:30:00,54.95,54.98,54.92,54.94,17490.0,54.2577,54.2873,54.2281,54.2478,17490.0
2024-08-28 11:40:00,54.94,55.04,54.94,54.99,35045.0,54.2478,54.3466,54.2478,54.2972,35045.0
2024-08-28 11:50:00,54.99,55.04,54.95,55.01,19160.0,54.2972,54.3466,54.2577,54.317,19160.0
2024-08-28 12:00:00,55.01,55.01,54.89,54.9,19225.0,54.317,54.317,54.1985,54.2083,19225.0
2024-08-28 12:10:00,54.9,54.93,54.87,54.88,18445.0,54.2083,54.238,54.1787,54.1886,18445.0
2024-08-28 12:20:00,54.86,54.92,54.8,54.91,20320.0,54.1688,54.2281,54.1096,54.2182,20320.0
2024-08-28 12:30:00,54.9,54.93,54.9,54.93,4140.0,54.2083,54.238,54.2083,54.238,4140.0
2024-08-28 12:40:00,54.91,54.95,54.91,54.95,6625.0,54.2182,54.2577,54.2182,54.2577,6625.0
2024-08-28 12:50:00,54.94,55.02,54.94,54.99,15980.0,54.2478,54.3268,54.2478,54.2972,15980.0
2024-08-28 13:00:00,54.99,55.01,54.96,55.0,13335.0,54.2972,54.317,54.2676,54.3071,13335.0
2024-08-28 13:10:00,54.99,55.01,54.94,55.01,15260.0,54.2972,54.317,54.2478,54.317,15260.0
2024-08-28 13:20:00,55.0,55.0,54.93,54.93,15880.0,54.3071,54.3071,54.238,54.238,15880.0
2024-08-28 13:30:00,54.93,54.97,54.9,54.9,11745.0,54.238,54.2775,54.2083,54.2083,11745.0
2024-08-28 13:40:00,54.9,54.91,54.75,54.75,16080.0,54.2083,54.2182,54.0602,54.0602,16080.0
2024-08-28 13:50:00,54.74,54.77,54.57,54.58,18115.0,54.0504,54.08,53.8825,53.8924,18115.0
2024-08-28 14:00:00,54.57,54.61,54.52,54.59,10590.0,53.8825,53.922,53.8331,53.9022,10590.0
2024-08-28 14:10:00,54.59,54.64,54.57,54.57,16315.0,53.9022,53.9516,53.8825,53.8825,16315.0
2024-08-28 14:20:00,54.64,54.64,54.5,54.5,20135.0,53.9516,53.9516,53.8134,53.8134,20135.0
2024-08-28 14:30:00,54.47,54.5,54.46,54.47,8505.0,53.7838,53.8134,53.7739,53.7838,8505.0
2024-08-28 14:40:00,54.49,54.5,54.45,54.46,15400.0,53.8035,53.8134,53.764,53.7739,15400.0
2024-08-28 14:50:00,54.46,54.66,54.45,54.66,24675.0,53.7739,53.9714,53.764,53.9714,24675.0
2024-08-28 15:00:00,54.66,54.75,54.66,54.69,15975.0,53.9714,54.0602,53.9714,54.001,15975.0
2024-08-28 15:10:00,54.69,54.69,54.63,54.69,12700.0,54.001,54.001,53.9417,54.001,12700.0
2024-08-28 15:20:00,54.66,54.75,54.66,54.72,18390.0,53.9714,54.0602,53.9714,54.0306,18390.0
2024-08-28 15:30:00,54.73,54.73,54.63,54.63,32200.0,54.0405,54.0405,53.9417,53.9417,32200.0
2024-08-28 15:40:00,54.63,54.71,54.61,54.68,14635.0,53.9417,54.0207,53.922,53.9911,14635.0
2024-08-28 15:50:00,54.68,54.83,54.64,54.68,199705.0,53.9911,54.1392,53.9516,53.9911,199705.0
2024-08-29 09:30:00,55.05,55.09,54.82,54.97,35645.0,54.3564,54.3959,54.1293,54.2775,35645.0
2024-08-29 09:40:00,54.97,55.15,54.84,54.86,23040.0,54.2775,54.4552,54.1491,54.1688,23040.0
2024-08-29 09:50:00,54.75,54.81,54.62,54.77,17960.0,54.0602,54.1195,53.9319,54.08,17960.0
2024-08-29 10:00:00,54.73,55.09,54.73,54.94,24850.0,54.0405,54.3959,54.0405,54.2478,24850.0
2024-08-29 10:10:00,54.94,55.08,54.94,55.08,19365.0,54.2478,54.3861,54.2478,54.3861,19365.0
2024-08-29 10:20:00,55.03,55.12,54.98,55.11,12310.0,54.3367,54.4256,54.2873,54.4157,12310.0
2024-08-29 10:30:00,55.16,55.16,55.06,55.12,28140.0,54.4651,54.4651,54.3663,54.4256,28140.0
2024-08-29 10:40:00,55.12,55.17,55.08,55.14,27415.0,54.4256,54.4749,54.3861,54.4453,27415.0
2024-08-29 10:50:00,55.14,55.2,55.14,55.2,17305.0,54.4453,54.5046,54.4453,54.5046,17305.0
2024-08-29 11:00:00,55.3,55.36,55.27,55.33,13055.0,54.6033,54.6625,54.5737,54.6329,13055.0
2024-08-29 11:10:00,55.33,55.47,55.29,55.32,24110.0,54.6329,54.7712,54.5934,54.623,24110.0
2024-08-29 11:20:00,55.29,55.33,55.28,55.3,8765.0,54.5934,54.6329,54.5836,54.6033,8765.0
2024-08-29 11:30:00,55.32,55.37,55.31,55.31,7880.0,54.623,54.6724,54.6132,54.6132,7880.0
2024-08-29 11:40:00,55.33,55.35,55.28,55.34,17030.0,54.6329,54.6527,54.5836,54.6428,17030.0
2024-08-29 11:50:00,55.34,55.36,55.24,55.24,14305.0,54.6428,54.6625,54.5441,54.5441,14305.0
2024-08-29 12:00:00,55.25,55.28,55.24,55.26,9990.0,54.5539,54.5836,54.5441,54.5638,9990.0
2024-08-29 12:10:00,55.25,55.3,55.24,55.24,9195.0,54.5539,54.6033,54.5441,54.5441,9195.0
2024-08-29 12:20:00,55.26,55.27,55.22,55.27,6895.0,54.5638,54.5737,54.5243,54.5737,6895.0
2024-08-29 12:30:00,55.25,55.41,55.25,55.39,44640.0,54.5539,54.7119,54.5539,54.6922,44640.0
2024-08-29 12:40:00,55.39,55.45,55.33,55.33,63180.0,54.6922,54.7514,54.6329,54.6329,63180.0
2024-08-29 12:50:00,55.36,55.38,55.28,55.28,15360.0,54.6625,54.6823,54.5836,54.5836,15360.0
2024-08-29 13:00:00,55.27,55.27,55.27,55.27,2000.0,54.5737,54.5737,54.5737,54.5737,2000.0
2024-08-29 13:10:00,55.28,55.29,55.19,55.24,19635.0,54.5836,54.5934,54.4947,54.5441,19635.0
2024-08-29 13:20:00,55.29,55.32,55.27,55.32,15270.0,54.5934,54.623,54.5737,54.623,15270.0
2024-08-29 13:30:00,55.32,55.39,55.32,55.37,9000.0,54.623,54.6922,54.623,54.6724,9000.0
2024-08-29 13:40:00,55.39,55.42,55.38,55.42,9750.0,54.6922,54.7218,54.6823,54.7218,9750.0
2024-08-29 13:50:00,55.42,55.53,55.41,55.5,16200.0,54.7218,54.8304,54.7119,54.8008,16200.0
2024-08-29 14:00:00,55.5,55.54,55.48,55.53,20665.0,54.8008,54.8403,54.781,54.8304,20665.0
2024-08-29 14:10:00,55.53,55.53,55.49,55.53,17180.0,54.8304,54.8304,54.7909,54.8304,17180.0
2024-08-29 14:20:00,55.52,55.52,55.37,55.37,28075.0,54.8205,54.8205,54.6724,54.6724,28075.0
2024-08-29 14:30:00,55.37,55.38,55.21,55.21,20045.0,54.6724,54.6823,54.5144,54.5144,20045.0
2024-08-29 14:40:00,55.26,55.26,55.14,55.16,30010.0,54.5638,54.5638,54.4453,54.4651,30010.0
2024-08-29 14:50:00,55.16,55.16,55.06,55.1,83210.0,54.4651,54.4651,54.3663,54.4058,83210.0
2024-08-29 15:00:00,55.07,55.08,54.96,55.0,13500.0,54.3762,54.3861,54.2676,54.3071,13500.0
2024-08-29 15:10:00,54.96,55.06,54.89,55.03,17655.0,54.2676,54.3663,54.1985,54.3367,17655.0
2024-08-29 15:20:00,55.06,55.1,55.06,55.07,14440.0,54.3663,54.4058,54.3663,54.3762,14440.0
2024-08-29 15:30:00,55.09,55.11,55.01,55.02,21785.0,54.3959,54.4157,54.317,54.3268,21785.0
2024-08-29 15:40:00,55.02,55.02,54.79,54.85,29595.0,54.3268,54.3268,54.0997,54.159,29595.0
2024-08-29 15:50:00,54.8,54.86,54.72,54.73,147365.0,54.1096,54.1688,54.0306,54.0405,147365.0
2024-08-30 09:30:00,54.6,54.61,54.3,54.35,58275.0,53.9121,53.922,53.6159,53.6653,58275.0
2024-08-30 09:40:00,54.35,54.36,53.5,53.57,76200.0,53.6653,53.6751,52.826,52.8951,76200.0
2024-08-30 09:50:00,53.51,53.83,53.39,53.64,45370.0,52.8358,53.1518,52.7174,52.9642,45370.0
2024-08-30 10:00:00,53.53,53.79,53.53,53.68,58535.0,52.8556,53.1123,52.8556,53.0037,58535.0
2024-08-30 10:10:00,53.73,53.92,53.64,53.91,66435.0,53.0531,53.2407,52.9642,53.2308,66435.0
2024-08-30 10:20:00,53.98,54.05,53.91,54.02,31790.0,53.2999,53.369,53.2308,53.3394,31790.0
2024-08-30 10:30:00,54.02,54.11,53.98,54.03,23925.0,53.3394,53.4283,53.2999,53.3493,23925.0
2024-08-30 10:40:00,53.99,54.01,53.87,53.99,14935.0,53.3098,53.3296,53.1913,53.3098,14935.0
2024-08-30 10:50:00,53.99,54.08,53.91,53.99,14155.0,53.3098,53.3987,53.2308,53.3098,14155.0
2024-08-30 11:00:00,53.96,53.98,53.92,53.93,3500.0,53.2802,53.2999,53.2407,53.2506,3500.0
2024-08-30 11:10:00,53.98,54.01,53.92,53.95,21630.0,53.2999,53.3296,53.2407,53.2703,21630.0
2024-08-30 11:20:00,53.9,53.9,53.78,53.84,10075.0,53.2209,53.2209,53.1024,53.1617,10075.0
2024-08-30 11:30:00,53.79,53.79,53.61,53.63,23300.0,53.1123,53.1123,52.9346,52.9543,23300.0
2024-08-30 11:40:00,53.66,53.69,53.48,53.56,30595.0,52.984,53.0136,52.8062,52.8852,30595.0
2024-08-30 11:50:00,53.56,53.62,53.48,53.59,25335.0,52.8852,52.9445,52.8062,52.9148,25335.0
2024-08-30 12:00:00,53.54,53.64,53.49,53.64,25840.0,52.8655,52.9642,52.8161,52.9642,25840.0
2024-08-30 12:10:00,53.6,53.65,53.52,53.52,15675.0,52.9247,52.9741,52.8457,52.8457,15675.0
2024-08-30 12:20:00,53.52,53.53,53.34,53.34,17880.0,52.8457,52.8556,52.668,52.668,17880.0
2024-08-30 12:30:00,53.34,53.35,53.24,53.26,21805.0,52.668,52.6779,52.5693,52.589,21805.0
2024-08-30 12:40:00,53.23,53.25,53.15,53.19,11435.0,52.5594,52.5791,52.4804,52.5199,11435.0
2024-08-30 12:50:00,53.16,53.31,53.15,53.3,26030.0,52.4903,52.6384,52.4804,52.6285,26030.0
2024-08-30 13:00:00,53.32,53.4,53.29,53.29,19420.0,52.6482,52.7272,52.6186,52.6186,19420.0
2024-08-30 13:10:00,53.32,53.43,53.31,53.4,23710.0,52.6482,52.7569,52.6384,52.7272,23710.0
2024-08-30 13:20:00,53.4,53.41,53.29,53.29,22175.0,52.7272,52.7371,52.6186,52.6186,22175.0
2024-08-30 13:30:00,53.35,53.42,53.26,53.31,20340.0,52.6779,52.747,52.589,52.6384,20340.0
2024-08-30 13:40:00,53.32,53.37,53.28,53.31,20290.0,52.6482,52.6976,52.6087,52.6384,20290.0
2024-08-30 13:50:00,53.31,53.41,53.31,53.37,17655.0,52.6384,52.7371,52.6384,52.6976,17655.0
2024-08-30 14:00:00,53.36,53.47,53.36,53.45,16935.0,52.6877,52.7964,52.6877,52.7766,16935.0
2024-08-30 14:10:00,53.43,53.56,53.43,53.56,12625.0,52.7569,52.8852,52.7569,52.8852,12625.0
2024-08-30 14:20:00,53.56,53.6,53.52,53.52,18520.0,52.8852,52.9247,52.8457,52.8457,18520.0
2024-08-30 14:30:00,53.51,53.55,53.49,53.5,14170.0,52.8358,52.8753,52.8161,52.826,14170.0
2024-08-30 14:40:00,53.52,53.54,53.5,53.52,12720.0,52.8457,52.8655,52.826,52.8457,12720.0
2024-08-30 14:50:00,53.52,53.59,53.43,53.52,31020.0,52.8457,52.9148,52.7569,52.8457,31020.0
2024-08-30 15:00:00,53.53,53.55,53.48,53.55,20885.0,52.8556,52.8753,52.8062,52.8753,20885.0
2024-08-30 15:10:00,53.53,53.54,53.46,53.5,30865.0,52.8556,52.8655,52.7865,52.826,30865.0
2024-08-30 15:20:00,53.51,53.6,53.5,53.58,38930.0,52.8358,52.9247,52.826,52.905,38930.0
2024-08-30 15:30:00,53.59,53.67,53.55,53.64,49870.0,52.9148,52.9938,52.8753,52.9642,49870.0
2024-08-30 15:40:00,53.62,53.63,53.46,53.52,60080.0,52.9445,52.9543,52.7865,52.8457,60080.0
2024-08-30 15:50:00,53.54,53.62,53.44,53.53,580360.0,52.8655,52.9445,52.7667,52.8556,580360.0
2024-09-03 09:30:00,53.36,53.65,53.32,53.48,62265.0,52.6877,52.9741,52.6482,52.8062,62265.0
2024-09-03 09:40:00,53.51,53.51,53.26,53.26,13000.0,52.8358,52.8358,52.589,52.589,13000.0
2024-09-03 09:50:00,53.22,53.39,53.14,53.38,18200.0,52.5495,52.7174,52.4705,52.7075,18200.0
2024-09-03 10:00:00,53.32,53.4,53.1,53.4,78695.0,52.6482,52.7272,52.431,52.7272,78695.0
2024-09-03 10:10:00,53.46,53.63,53.43,53.53,17390.0,52.7865,52.9543,52.7569,52.8556,17390.0
2024-09-03 10:20:00,53.52,53.6,53.46,53.56,64055.0,52.8457,52.9247,52.7865,52.8852,64055.0
2024-09-03 10:30:00,53.53,53.61,53.51,53.61,18520.0,52.8556,52.9346,52.8358,52.9346,18520.0
2024-09-03 10:40:00,53.57,53.76,53.53,53.72,76880.0,52.8951,53.0827,52.8556,53.0432,76880.0
2024-09-03 10:50:00,53.72,53.86,53.72,53.77,45520.0,53.0432,53.1814,53.0432,53.0926,45520.0
2024-09-03 11:00:00,53.73,53.77,53.64,53.74,49435.0,53.0531,53.0926,52.9642,53.063,49435.0
2024-09-03 11:10:00,53.68,53.68,53.43,53.52,38970.0,53.0037,53.0037,52.7569,52.8457,38970.0
2024-09-03 11:20:00,53.52,53.62,53.52,53.56,51955.0,52.8457,52.9445,52.8457,52.8852,51955.0
2024-09-03 11:30:00,53.54,53.56,53.45,53.45,41320.0,52.8655,52.8852,52.7766,52.7766,41320.0
2024-09-03 11:40:00,53.48,53.49,53.38,53.45,92180.0,52.8062,52.8161,52.7075,52.7766,92180.0
2024-09-03 11:50:00,53.44,53.55,53.38,53.42,326190.0,52.7667,52.8753,52.7075,52.747,326190.0
2024-09-03 12:00:00,53.42,53.49,53.35,53.43,20540.0,52.747,52.8161,52.6779,52.7569,20540.0
2024-09-03 12:10:00,53.43,53.56,53.43,53.53,28560.0,52.7569,52.8852,52.7569,52.8556,28560.0
2024-09-03 12:20:00,53.53,53.54,53.5,53.53,33485.0,52.8556,52.8655,52.826,52.8556,33485.0
2024-09-03 12:30:00,53.53,53.53,53.44,53.45,54295.0,52.8556,52.8556,52.7667,52.7766,54295.0
2024-09-03 12:40:00,53.45,53.45,53.4,53.4,9490.0,52.7766,52.7766,52.7272,52.7272,9490.0
2024-09-03 12:50:00,53.36,53.41,53.34,53.36,25220.0,52.6877,52.7371,52.668,52.6877,25220.0
2024-09-03 13:00:00,53.36,53.39,53.31,53.36,17795.0,52.6877,52.7174,52.6384,52.6877,17795.0
2024-09-03 13:10:00,53.36,53.36,53.29,53.32,16470.0,52.6877,52.6877,52.6186,52.6482,16470.0
2024-09-03 13:20:00,53.35,53.55,53.35,53.52,29750.0,52.6779,52.8753,52.6779,52.8457,29750.0
2024-09-03 13:30:00,53.52,53.61,53.49,53.59,25425.0,52.8457,52.9346,52.8161,52.9148,25425.0
2024-09-03 13:40:00,53.58,53.59,53.52,53.55,21270.0,52.905,52.9148,52.8457,52.8753,21270.0
2024-09-03 13:50:00,53.55,53.55,53.46,53.47,34845.0,52.8753,52.8753,52.7865,52.7964,34845.0
2024-09-03 14:00:00,53.46,53.46,53.3,53.42,58470.0,52.7865,52.7865,52.6285,52.747,58470.0
2024-09-03 14:10:00,53.42,53.63,53.4,53.63,29845.0,52.747,52.9543,52.7272,52.9543,29845.0
2024-09-03 14:20:00,53.64,53.73,53.62,53.65,40270.0,52.9642,53.0531,52.9445,52.9741,40270.0
2024-09-03 14:30:00,53.66,53.75,53.57,53.68,116180.0,52.984,53.0728,52.8951,53.0037,116180.0
2024-09-03 14:40:00,53.69,53.69,53.61,53.65,64060.0,53.0136,53.0136,52.9346,52.9741,64060.0
2024-09-03 14:50:00,53.64,53.64,53.57,53.61,37970.0,52.9642,52.9642,52.8951,52.9346,37970.0
2024-09-03 15:00:00,53.61,53.61,53.53,53.59,59875.0,52.9346,52.9346,52.8556,52.9148,59875.0
2024-09-03 15:10:00,53.59,53.63,53.58,53.61,134660.0,52.9148,52.9543,52.905,52.9346,134660.0
2024-09-03 15:20:00,53.62,53.72,53.59,53.63,105405.0,52.9445,53.0432,52.9148,52.9543,105405.0
2024-09-03 15:30:00,53.63,53.66,53.51,53.53,96335.0,52.9543,52.984,52.8358,52.8556,96335.0
2024-09-03 15:40:00,53.52,53.68,53.48,53.66,169500.0,52.8457,53.0037,52.8062,52.984,169500.0
2024-09-03 15:50:00,53.67,53.7,53.53,53.67,454075.0,52.9938,53.0235,52.8556,52.9938,454075.0
2024-09-04 09:30:00,53.75,54.14,53.46,53.72,61105.0,53.0728,53.4579,52.7865,53.0432,61105.0
2024-09-04 09:40:00,53.8,54.0,53.54,53.75,72455.0,53.1222,53.3197,52.8655,53.0728,72455.0
2024-09-04 09:50:00,53.73,54.2,53.72,54.1,42455.0,53.0531,53.5172,53.0432,53.4184,42455.0
2024-09-04 10:00:00,54.08,54.08,53.89,53.96,39880.0,53.3987,53.3987,53.2111,53.2802,39880.0
2024-09-04 10:10:00,53.95,53.96,53.88,53.92,27570.0,53.2703,53.2802,53.2012,53.2407,27570.0
2024-09-04 10:20:00,53.88,54.04,53.88,54.04,58500.0,53.2012,53.3592,53.2012,53.3592,58500.0
2024-09-04 10:30:00,54.04,54.08,53.84,53.92,36355.0,53.3592,53.3987,53.1617,53.2407,36355.0
2024-09-04 10:40:00,53.85,53.94,53.79,53.81,30675.0,53.1716,53.2604,53.1123,53.1321,30675.0
2024-09-04 10:50:00,53.82,53.86,53.81,53.83,34050.0,53.1419,53.1814,53.1321,53.1518,34050.0
2024-09-04 11:00:00,53.83,53.87,53.82,53.83,22465.0,53.1518,53.1913,53.1419,53.1518,22465.0
2024-09-04 11:10:00,53.81,53.83,53.58,53.72,23230.0,53.1321,53.1518,52.905,53.0432,23230.0
2024-09-04 11:20:00,53.71,53.71,53.59,53.62,20990.0,53.0333,53.0333,52.9148,52.9445,20990.0
2024-09-04 11:30:00,53.58,53.67,53.57,53.58,55895.0,52.905,52.9938,52.8951,52.905,55895.0
2024-09-04 11:40:00,53.57,53.66,53.57,53.6,28755.0,52.8951,52.984,52.8951,52.9247,28755.0
2024-09-04 11:50:00,53.62,53.63,53.53,53.53,10570.0,52.9445,52.9543,52.8556,52.8556,10570.0
2024-09-04 12:00:00,53.51,53.54,53.48,53.49,17010.0,52.8358,52.8655,52.8062,52.8161,17010.0
2024-09-04 12:10:00,53.52,53.57,53.5,53.52,19340.0,52.8457,52.8951,52.826,52.8457,19340.0
2024-09-04 12:20:00,53.54,53.54,53.5,53.53,16720.0,52.8655,52.8655,52.826,52.8556,16720.0
2024-09-04 12:30:00,53.52,53.66,53.5,53.59,29225.0,52.8457,52.984,52.826,52.9148,29225.0
2024-09-04 12:40:00,53.63,53.63,53.48,53.54,20010.0,52.9543,52.9543,52.8062,52.8655,20010.0
2024-09-04 12:50:00,53.54,53.64,53.53,53.6,43040.0,52.8655,52.9642,52.8556,52.9247,43040.0
2024-09-04 13:00:00,53.6,53.6,53.5,53.53,19760.0,52.9247,52.9247,52.826,52.8556,19760.0
2024-09-04 13:10:00,53.54,53.58,53.5,53.56,21055.0,52.8655,52.905,52.826,52.8852,21055.0
2024-09-04 13:20:00,53.6,53.7,53.56,53.67,41345.0,52.9247,53.0235,52.8852,52.9938,41345.0
2024-09-04 13:30:00,53.69,53.77,53.69,53.77,25140.0,53.0136,53.0926,53.0136,53.0926,25140.0
2024-09-04 13:40:00,53.79,53.9,53.79,53.89,29405.0,53.1123,53.2209,53.1123,53.2111,29405.0
2024-09-04 13:50:00,53.89,53.89,53.8,53.83,18895.0,53.2111,53.2111,53.1222,53.1518,18895.0
2024-09-04 14:00:00,53.83,53.94,53.81,53.92,34470.0,53.1518,53.2604,53.1321,53.2407,34470.0
2024-09-04 14:10:00,53.93,54.11,53.9,54.05,25210.0,53.2506,53.4283,53.2209,53.369,25210.0
2024-09-04 14:20:00,54.01,54.05,53.97,53.97,18350.0,53.3296,53.369,53.2901,53.2901,18350.0
2024-09-04 14:30:00,53.99,54.09,53.99,54.02,24620.0,53.3098,53.4085,53.3098,53.3394,24620.0
2024-09-04 14:40:00,54.03,54.09,54.03,54.06,24585.0,53.3493,53.4085,53.3493,53.3789,24585.0
2024-09-04 14:50:00,54.09,54.13,53.99,54.02,35615.0,53.4085,53.448,53.3098,53.3394,35615.0
2024-09-04 15:00:00,53.97,54.01,53.93,53.99,34755.0,53.2901,53.3296,53.2506,53.3098,34755.0
2024-09-04 15:10:00,54.0,54.08,53.99,54.03,23370.0,53.3197,53.3987,53.3098,53.3493,23370.0
2024-09-04 15:20:00,54.04,54.13,54.0,54.13,50470.0,53.3592,53.448,53.3197,53.448,50470.0
2024-09-04 15:30:00,54.11,54.18,54.09,54.18,44465.0,53.4283,53.4974,53.4085,53.4974,44465.0
2024-09-04 15:40:00,54.16,54.54,54.16,54.51,74485.0,53.4777,53.8529,53.4777,53.8233,74485.0
2024-09-04 15:50:00,54.5,54.7,54.43,54.54,371160.0,53.8134,54.0109,53.7443,53.8529,371160.0
2024-09-05 09:30:00,54.51,54.51,54.19,54.19,59015.0,53.8233,53.8233,53.5073,53.5073,59015.0
2024-09-05 09:40:00,54.16,54.34,53.95,54.0,79040.0,53.4777,53.6554,53.2703,53.3197,79040.0
2024-09-05 09:50:00,54.0,54.08,53.93,53.97,74780.0,53.3197,53.3987,53.2506,53.2901,74780.0
2024-09-05 10:00:00,54.04,54.28,54.04,54.27,37520.0,53.3592,53.5961,53.3592,53.5863,37520.0
2024-09-05 10:10:00,54.23,54.28,54.14,54.2,43350.0,53.5468,53.5961,53.4579,53.5172,43350.0
2024-09-05 10:20:00,54.18,54.25,54.07,54.1,20020.0,53.4974,53.5665,53.3888,53.4184,20020.0
2024-09-05 10:30:00,54.1,54.2,54.1,54.19,13070.0,53.4184,53.5172,53.4184,53.5073,13070.0
2024-09-05 10:40:00,54.15,54.21,53.98,54.0,23105.0,53.4678,53.527,53.2999,53.3197,23105.0
2024-09-05 10:50:00,53.98,54.05,53.92,53.96,28460.0,53.2999,53.369,53.2407,53.2802,28460.0
2024-09-05 11:00:00,53.94,53.95,53.88,53.92,18925.0,53.2604,53.2703,53.2012,53.2407,18925.0
2024-09-05 11:10:00,53.9,53.92,53.7,53.81,20375.0,53.2209,53.2407,53.0235,53.1321,20375.0
2024-09-05 11:20:00,53.86,53.88,53.74,53.77,35435.0,53.1814,53.2012,53.063,53.0926,35435.0
2024-09-05 11:30:00,53.76,53.78,53.62,53.63,32455.0,53.0827,53.1024,52.9445,52.9543,32455.0
2024-09-05 11:40:00,53.62,53.62,53.46,53.52,18365.0,52.9445,52.9445,52.7865,52.8457,18365.0
2024-09-05 11:50:00,53.46,53.56,53.46,53.56,14550.0,52.7865,52.8852,52.7865,52.8852,14550.0
2024-09-05 12:00:00,53.53,53.7,53.48,53.68,37135.0,52.8556,53.0235,52.8062,53.0037,37135.0
2024-09-05 12:10:00,53.68,53.68,53.62,53.65,13200.0,53.0037,53.0037,52.9445,52.9741,13200.0
2024-09-05 12:20:00,53.65,53.72,53.65,53.69,21485.0,52.9741,53.0432,52.9741,53.0136,21485.0
2024-09-05 12:30:00,53.67,53.75,53.65,53.75,16175.0,52.9938,53.0728,52.9741,53.0728,16175.0
2024-09-05 12:40:00,53.71,53.75,53.67,53.7,11860.0,53.0333,53.0728,52.9938,53.0235,11860.0
2024-09-05 12:50:00,53.69,53.83,53.66,53.76,26380.0,53.0136,53.1518,52.984,53.0827,26380.0
2024-09-05 13:00:00,53.79,53.79,53.71,53.72,7000.0,53.1123,53.1123,53.0333,53.0432,7000.0
2024-09-05 13:10:00,53.71,53.72,53.62,53.63,8285.0,53.0333,53.0432,52.9445,52.9543,8285.0
2024-09-05 13:20:00,53.63,53.73,53.63,53.69,19885.0,52.9543,53.0531,52.9543,53.0136,19885.0
2024-09-05 13:30:00,53.68,53.75,53.62,53.7,29515.0,53.0037,53.0728,52.9445,53.0235,29515.0
2024-09-05 13:40:00,53.71,53.86,53.7,53.82,22550.0,53.0333,53.1814,53.0235,53.1419,22550.0
2024-09-05 13:50:00,53.81,53.92,53.81,53.92,20030.0,53.1321,53.2407,53.1321,53.2407,20030.0
2024-09-05 14:00:00,53.92,54.0,53.88,53.98,27635.0,53.2407,53.3197,53.2012,53.2999,27635.0
2024-09-05 14:10:00,53.96,54.01,53.95,53.99,32890.0,53.2802,53.3296,53.2703,53.3098,32890.0
2024-09-05 14:20:00,54.0,54.06,54.0,54.05,38550.0,53.3197,53.3789,53.3197,53.369,38550.0
2024-09-05 14:30:00,54.05,54.1,54.05,54.08,9000.0,53.369,53.4184,53.369,53.3987,9000.0
2024-09-05 14:40:00,54.08,54.13,54.05,54.13,21435.0,53.3987,53.448,53.369,53.448,21435.0
2024-09-05 14:50:00,54.12,54.18,54.09,54.12,16825.0,53.4382,53.4974,53.4085,53.4382,16825.0
2024-09-05 15:00:00,54.1,54.11,54.04,54.06,19725.0,53.4184,53.4283,53.3592,53.3789,19725.0
2024-09-05 15:10:00,54.03,54.05,53.92,53.93,21570.0,53.3493,53.369,53.2407,53.2506,21570.0
2024-09-05 15:20:00,53.91,54.02,53.91,54.02,20950.0,53.2308,53.3394,53.2308,53.3394,20950.0
2024-09-05 15:30:00,54.03,54.19,54.02,54.13,54410.0,53.3493,53.5073,53.3394,53.448,54410.0
2024-09-05 15:40:00,54.1,54.1,54.02,54.08,42060.0,53.4184,53.4184,53.3394,53.3987,42060.0
2024-09-05 15:50:00,54.06,54.19,54.0,54.18,209215.0,53.3789,53.5073,53.3197,53.4974,209215.0
2024-09-06 09:30:00,54.33,54.81,54.33,54.68,56700.0,53.6455,54.1195,53.6455,53.9911,56700.0
2024-09-06 09:40:00,54.69,54.69,54.55,54.55,2135.0,54.001,54.001,53.8627,53.8627,2135.0
2024-09-06 09:50:00,54.5,54.74,54.43,54.45,34700.0,53.8134,54.0504,53.7443,53.764,34700.0
2024-09-06 10:00:00,54.47,54.47,54.32,54.37,6705.0,53.7838,53.7838,53.6356,53.685,6705.0
2024-09-06 10:10:00,54.37,54.45,54.33,54.41,23135.0,53.685,53.764,53.6455,53.7245,23135.0
2024-09-06 10:20:00,54.45,54.45,54.1,54.15,19475.0,53.764,53.764,53.4184,53.4678,19475.0
2024-09-06 10:30:00,54.19,54.24,54.1,54.12,17535.0,53.5073,53.5567,53.4184,53.4382,17535.0
2024-09-06 10:40:00,54.17,54.17,53.99,53.99,20375.0,53.4875,53.4875,53.3098,53.3098,20375.0
2024-09-06 10:50:00,54.05,54.09,54.02,54.04,12325.0,53.369,53.4085,53.3394,53.3592,12325.0
2024-09-06 11:00:00,54.06,54.32,54.06,54.1,24835.0,53.3789,53.6356,53.3789,53.4184,24835.0
2024-09-06 11:10:00,54.01,54.02,53.86,53.86,17260.0,53.3296,53.3394,53.1814,53.1814,17260.0
2024-09-06 11:20:00,53.88,53.95,53.82,53.82,9435.0,53.2012,53.2703,53.1419,53.1419,9435.0
2024-09-06 11:30:00,53.85,53.98,53.8,53.98,18500.0,53.1716,53.2999,53.1222,53.2999,18500.0
2024-09-06 11:40:00,54.0,54.09,53.96,54.09,27155.0,53.3197,53.4085,53.2802,53.4085,27155.0
2024-09-06 11:50:00,54.05,54.14,53.97,54.11,12500.0,53.369,53.4579,53.2901,53.4283,12500.0
2024-09-06 12:00:00,54.1,54.27,54.1,54.11,20240.0,53.4184,53.5863,53.4184,53.4283,20240.0
2024-09-06 12:10:00,54.13,54.19,54.06,54.06,17770.0,53.448,53.5073,53.3789,53.3789,17770.0
2024-09-06 12:20:00,54.1,54.27,54.1,54.21,13875.0,53.4184,53.5863,53.4184,53.527,13875.0
2024-09-06 12:30:00,54.21,54.33,54.21,54.32,20020.0,53.527,53.6455,53.527,53.6356,20020.0
2024-09-06 12:40:00,54.31,54.53,54.3,54.47,21340.0,53.6258,53.843,53.6159,53.7838,21340.0
2024-09-06 12:50:00,54.51,54.62,54.5,54.62,12465.0,53.8233,53.9319,53.8134,53.9319,12465.0
2024-09-06 13:00:00,54.56,54.58,54.45,54.58,16560.0,53.8726,53.8924,53.764,53.8924,16560.0
2024-09-06 13:10:00,54.63,54.64,54.58,54.6,14610.0,53.9417,53.9516,53.8924,53.9121,14610.0
2024-09-06 13:20:00,54.67,54.75,54.65,54.74,17070.0,53.9812,54.0602,53.9615,54.0504,17070.0
2024-09-06 13:30:00,54.71,54.74,54.63,54.66,37910.0,54.0207,54.0504,53.9417,53.9714,37910.0
2024-09-06 13:40:00,54.66,54.66,54.6,54.63,6335.0,53.9714,53.9714,53.9121,53.9417,6335.0
2024-09-06 13:50:00,54.66,54.7,54.64,54.65,13865.0,53.9714,54.0109,53.9516,53.9615,13865.0
2024-09-06 14:00:00,54.63,54.64,54.56,54.57,6010.0,53.9417,53.9516,53.8726,53.8825,6010.0
2024-09-06 14:10:00,54.56,54.57,54.5,54.5,17695.0,53.8726,53.8825,53.8134,53.8134,17695.0
2024-09-06 14:20:00,54.53,54.57,54.5,54.55,12640.0,53.843,53.8825,53.8134,53.8627,12640.0
2024-09-06 14:30:00,54.54,54.57,54.36,54.37,30185.0,53.8529,53.8825,53.6751,53.685,30185.0
2024-09-06 14:40:00,54.39,54.42,54.36,54.4,34180.0,53.7048,53.7344,53.6751,53.7146,34180.0
2024-09-06 14:50:00,54.4,54.44,54.39,54.43,51165.0,53.7146,53.7541,53.7048,53.7443,51165.0
2024-09-06 15:00:00,54.44,54.45,54.35,54.42,26835.0,53.7541,53.764,53.6653,53.7344,26835.0
2024-09-06 15:10:00,54.42,54.5,54.39,54.39,21840.0,53.7344,53.8134,53.7048,53.7048,21840.0
2024-09-06 15:20:00,54.39,54.58,54.38,54.56,38735.0,53.7048,53.8924,53.6949,53.8726,38735.0
2024-09-06 15:30:00,54.53,54.55,54.3,54.32,70905.0,53.843,53.8627,53.6159,53.6356,70905.0
2024-09-06 15:40:00,54.32,54.4,54.27,54.37,58360.0,53.6356,53.7146,53.5863,53.685,58360.0
2024-09-06 15:50:00,54.37,54.37,54.11,54.14,264800.0,53.685,53.685,53.4283,53.4579,264800.0
2024-09-09 09:30:00,54.23,54.89,54.23,54.49,51480.0,53.5468,54.1985,53.5468,53.8035,51480.0
2024-09-09 09:40:00,54.64,54.64,54.25,54.39,89655.0,53.9516,53.9516,53.5665,53.7048,89655.0
2024-09-09 09:50:00,54.31,54.55,54.3,54.46,31775.0,53.6258,53.8627,53.6159,53.7739,31775.0
2024-09-09 10:00:00,54.38,54.53,54.32,54.5,55435.0,53.6949,53.843,53.6356,53.8134,55435.0
2024-09-09 10:10:00,54.5,54.62,54.48,54.59,42250.0,53.8134,53.9319,53.7936,53.9022,42250.0
2024-09-09 10:20:00,54.58,54.81,54.56,54.75,42380.0,53.8924,54.1195,53.8726,54.0602,42380.0
2024-09-09 10:30:00,54.75,54.89,54.7,54.89,15000.0,54.0602,54.1985,54.0109,54.1985,15000.0
2024-09-09 10:40:00,54.85,54.85,54.69,54.76,17835.0,54.159,54.159,54.001,54.0701,17835.0
2024-09-09 10:50:00,54.71,54.91,54.71,54.89,30385.0,54.0207,54.2182,54.0207,54.1985,30385.0
2024-09-09 11:00:00,54.91,55.05,54.91,54.99,61390.0,54.2182,54.3564,54.2182,54.2972,61390.0
2024-09-09 11:10:00,55.0,55.04,54.86,54.94,18690.0,54.3071,54.3466,54.1688,54.2478,18690.0
2024-09-09 11:20:00,54.91,54.96,54.85,54.86,13240.0,54.2182,54.2676,54.159,54.1688,13240.0
2024-09-09 11:30:00,54.85,54.96,54.75,54.86,17755.0,54.159,54.2676,54.0602,54.1688,17755.0
2024-09-09 11:40:00,54.86,55.03,54.86,54.96,53675.0,54.1688,54.3367,54.1688,54.2676,53675.0
2024-09-09 11:50:00,54.96,55.02,54.94,54.96,26065.0,54.2676,54.3268,54.2478,54.2676,26065.0
2024-09-09 12:00:00,54.94,55.01,54.92,54.98,31765.0,54.2478,54.317,54.2281,54.2873,31765.0
2024-09-09 12:10:00,54.94,55.02,54.94,54.99,23835.0,54.2478,54.3268,54.2478,54.2972,23835.0
2024-09-09 12:20:00,54.99,55.05,54.98,55.04,23145.0,54.2972,54.3564,54.2873,54.3466,23145.0
2024-09-09 12:30:00,55.03,55.15,55.01,55.15,32160.0,54.3367,54.4552,54.317,54.4552,32160.0
2024-09-09 12:40:00,55.16,55.18,55.05,55.06,22875.0,54.4651,54.4848,54.3564,54.3663,22875.0
2024-09-09 12:50:00,55.05,55.08,55.01,55.05,17435.0,54.3564,54.3861,54.317,54.3564,17435.0
2024-09-09 13:00:00,55.03,55.08,55.01,55.08,33990.0,54.3367,54.3861,54.317,54.3861,33990.0
2024-09-09 13:10:00,55.01,55.04,55.0,55.04,12965.0,54.317,54.3466,54.3071,54.3466,12965.0
2024-09-09 13:20:00,55.0,55.01,54.89,54.98,29000.0,54.3071,54.317,54.1985,54.2873,29000.0
2024-09-09 13:30:00,54.95,54.95,54.84,54.93,30470.0,54.2577,54.2577,54.1491,54.238,30470.0
2024-09-09 13:40:00,54.93,54.94,54.81,54.88,48580.0,54.238,54.2478,54.1195,54.1886,48580.0
2024-09-09 13:50:00,54.77,54.8,54.72,54.72,12455.0,54.08,54.1096,54.0306,54.0306,12455.0
2024-09-09 14:00:00,54.68,54.7,54.54,54.65,28690.0,53.9911,54.0109,53.8529,53.9615,28690.0
2024-09-09 14:10:00,54.57,54.57,54.52,54.54,23215.0,53.8825,53.8825,53.8331,53.8529,23215.0
2024-09-09 14:20:00,54.55,54.55,54.47,54.48,29025.0,53.8627,53.8627,53.7838,53.7936,29025.0
2024-09-09 14:30:00,54.47,54.48,54.41,54.42,15645.0,53.7838,53.7936,53.7245,53.7344,15645.0
2024-09-09 14:40:00,54.41,54.52,54.4,54.52,49770.0,53.7245,53.8331,53.7146,53.8331,49770.0
2024-09-09 14:50:00,54.52,54.54,54.41,54.41,17215.0,53.8331,53.8529,53.7245,53.7245,17215.0
2024-09-09 15:00:00,54.41,54.48,54.4,54.47,29460.0,53.7245,53.7936,53.7146,53.7838,29460.0
2024-09-09 15:10:00,54.45,54.51,54.36,54.38,48195.0,53.764,53.8233,53.6751,53.6949,48195.0
2024-09-09 15:20:00,54.34,54.47,54.3,54.45,65450.0,53.6554,53.7838,53.6159,53.764,65450.0
2024-09-09 15:30:00,54.47,54.5,54.34,54.46,60495.0,53.7838,53.8134,53.6554,53.7739,60495.0
2024-09-09 15:40:00,54.47,54.56,54.41,54.47,92250.0,53.7838,53.8726,53.7245,53.7838,92250.0
2024-09-09 15:50:00,54.48,54.59,54.38,54.58,440120.0,53.7936,53.9022,53.6949,53.8924,440120.0
2024-09-10 09:30:00,54.48,54.49,53.62,54.08,102530.0,53.7936,53.8035,52.9445,53.3987,102530.0
2024-09-10 09:40:00,53.99,54.33,53.98,54.25,71215.0,53.3098,53.6455,53.2999,53.5665,71215.0
2024-09-10 09:50:00,54.29,54.36,54.21,54.26,52725.0,53.606,53.6751,53.527,53.5764,52725.0
2024-09-10 10:00:00,54.31,54.31,53.88,53.88,25535.0,53.6258,53.6258,53.2012,53.2012,25535.0
2024-09-10 10:10:00,53.88,54.04,53.86,54.04,31670.0,53.2012,53.3592,53.1814,53.3592,31670.0
2024-09-10 10:20:00,53.99,54.1,53.92,54.1,9865.0,53.3098,53.4184,53.2407,53.4184,9865.0
2024-09-10 10:30:00,54.07,54.19,54.05,54.19,18485.0,53.3888,53.5073,53.369,53.5073,18485.0
2024-09-10 10:40:00,54.24,54.33,54.22,54.32,14250.0,53.5567,53.6455,53.5369,53.6356,14250.0
2024-09-10 10:50:00,54.33,54.37,54.3,54.35,12095.0,53.6455,53.685,53.6159,53.6653,12095.0
2024-09-10 11:00:00,54.35,54.54,54.35,54.54,45570.0,53.6653,53.8529,53.6653,53.8529,45570.0
2024-09-10 11:10:00,54.6,54.6,54.42,54.43,9675.0,53.9121,53.9121,53.7344,53.7443,9675.0
2024-09-10 11:20:00,54.37,54.43,54.37,54.37,12470.0,53.685,53.7443,53.685,53.685,12470.0
2024-09-10 11:30:00,54.38,54.41,54.2,54.2,34285.0,53.6949,53.7245,53.5172,53.5172,34285.0
2024-09-10 11:40:00,54.24,54.25,54.02,54.03,32080.0,53.5567,53.5665,53.3394,53.3493,32080.0
2024-09-10 11:50:00,53.96,53.97,53.81,53.81,14195.0,53.2802,53.2901,53.1321,53.1321,14195.0
2024-09-10 12:00:00,53.82,53.82,53.76,53.77,6390.0,53.1419,53.1419,53.0827,53.0926,6390.0
2024-09-10 12:10:00,53.73,53.81,53.73,53.81,8695.0,53.0531,53.1321,53.0531,53.1321,8695.0
2024-09-10 12:20:00,53.81,53.89,53.79,53.88,21415.0,53.1321,53.2111,53.1123,53.2012,21415.0
2024-09-10 12:30:00,53.89,53.94,53.86,53.89,21820.0,53.2111,53.2604,53.1814,53.2111,21820.0
2024-09-10 12:40:00,53.9,53.91,53.8,53.81,13825.0,53.2209,53.2308,53.1222,53.1321,13825.0
2024-09-10 12:50:00,53.85,53.9,53.83,53.86,10845.0,53.1716,53.2209,53.1518,53.1814,10845.0
2024-09-10 13:00:00,53.86,54.02,53.86,54.02,8510.0,53.1814,53.3394,53.1814,53.3394,8510.0
2024-09-10 13:10:00,54.08,54.1,54.05,54.06,10470.0,53.3987,53.4184,53.369,53.3789,10470.0
2024-09-10 13:20:00,54.03,54.1,54.02,54.06,20680.0,53.3493,53.4184,53.3394,53.3789,20680.0
2024-09-10 13:30:00,54.06,54.07,54.02,54.07,17855.0,53.3789,53.3888,53.3394,53.3888,17855.0
2024-09-10 13:40:00,54.07,54.12,54.05,54.05,10725.0,53.3888,53.4382,53.369,53.369,10725.0
2024-09-10 13:50:00,54.04,54.07,53.99,54.03,12545.0,53.3592,53.3888,53.3098,53.3493,12545.0
2024-09-10 14:00:00,54.07,54.11,54.06,54.06,12355.0,53.3888,53.4283,53.3789,53.3789,12355.0
2024-09-10 14:10:00,54.04,54.12,54.0,54.11,17910.0,53.3592,53.4382,53.3197,53.4283,17910.0
2024-09-10 14:20:00,54.1,54.1,54.06,54.08,7040.0,53.4184,53.4184,53.3789,53.3987,7040.0
2024-09-10 14:30:00,54.11,54.21,54.11,54.19,31605.0,53.4283,53.527,53.4283,53.5073,31605.0
2024-09-10 14:40:00,54.19,54.23,54.15,54.15,28240.0,53.5073,53.5468,53.4678,53.4678,28240.0
2024-09-10 14:50:00,54.15,54.18,54.15,54.17,18820.0,53.4678,53.4974,53.4678,53.4875,18820.0
2024-09-10 15:00:00,54.18,54.18,54.1,54.13,46020.0,53.4974,53.4974,53.4184,53.448,46020.0
2024-09-10 15:10:00,54.14,54.17,54.11,54.14,13025.0,53.4579,53.4875,53.4283,53.4579,13025.0
2024-09-10 15:20:00,54.14,54.21,54.13,54.18,31495.0,53.4579,53.527,53.448,53.4974,31495.0
2024-09-10 15:30:00,54.18,54.18,54.05,54.06,30655.0,53.4974,53.4974,53.369,53.3789,30655.0
2024-09-10 15:40:00,54.06,54.2,54.05,54.12,43955.0,53.3789,53.5172,53.369,53.4382,43955.0
2024-09-10 15:50:00,54.13,54.32,54.1,54.15,329850.0,53.448,53.6356,53.4184,53.4678,329850.0
2024-09-11 09:30:00,54.15,54.21,53.8,53.84,51030.0,53.4678,53.527,53.1222,53.1617,51030.0
2024-09-11 09:40:00,53.84,53.84,53.61,53.71,58205.0,53.1617,53.1617,52.9346,53.0333,58205.0
2024-09-11 09:50:00,53.64,53.75,53.54,53.74,41105.0,52.9642,53.0728,52.8655,53.063,41105.0
2024-09-11 10:00:00,53.59,53.63,53.47,53.63,9855.0,52.9148,52.9543,52.7964,52.9543,9855.0
2024-09-11 10:10:00,53.58,53.64,53.42,53.5,23135.0,52.905,52.9642,52.747,52.826,23135.0
2024-09-11 10:20:00,53.47,53.58,53.42,53.42,17330.0,52.7964,52.905,52.747,52.747,17330.0
2024-09-11 10:30:00,53.49,53.69,53.45,53.66,52645.0,52.8161,53.0136,52.7766,52.984,52645.0
2024-09-11 10:40:00,53.68,53.9,53.57,53.9,125585.0,53.0037,53.2209,52.8951,53.2209,125585.0
2024-09-11 10:50:00,53.85,53.92,53.79,53.92,23440.0,53.1716,53.2407,53.1123,53.2407,23440.0
2024-09-11 11:00:00,53.88,53.95,53.87,53.94,50740.0,53.2012,53.2703,53.1913,53.2604,50740.0
2024-09-11 11:10:00,53.9,54.05,53.88,53.99,53650.0,53.2209,53.369,53.2012,53.3098,53650.0
2024-09-11 11:20:00,54.01,54.04,53.97,53.98,29335.0,53.3296,53.3592,53.2901,53.2999,29335.0
2024-09-11 11:30:00,54.06,54.17,54.06,54.14,53790.0,53.3789,53.4875,53.3789,53.4579,53790.0
2024-09-11 11:40:00,54.15,54.27,54.14,54.27,124715.0,53.4678,53.5863,53.4579,53.5863,124715.0
2024-09-11 11:50:00,54.2,54.21,54.05,54.14,26040.0,53.5172,53.527,53.369,53.4579,26040.0
2024-09-11 12:00:00,54.15,54.26,54.13,54.2,9930.0,53.4678,53.5764,53.448,53.5172,9930.0
2024-09-11 12:10:00,54.2,54.3,54.2,54.3,35480.0,53.5172,53.6159,53.5172,53.6159,35480.0
2024-09-11 12:20:00,54.3,54.34,54.25,54.29,46750.0,53.6159,53.6554,53.5665,53.606,46750.0
2024-09-11 12:30:00,54.32,54.32,54.26,54.28,8000.0,53.6356,53.6356,53.5764,53.5961,8000.0
2024-09-11 12:40:00,54.29,54.29,54.26,54.26,5770.0,53.606,53.606,53.5764,53.5764,5770.0
2024-09-11 12:50:00,54.29,54.38,54.29,54.38,5375.0,53.606,53.6949,53.606,53.6949,5375.0
2024-09-11 13:00:00,54.4,54.56,54.4,54.53,36655.0,53.7146,53.8726,53.7146,53.843,36655.0
2024-09-11 13:10:00,54.56,54.63,54.56,54.6,19080.0,53.8726,53.9417,53.8726,53.9121,19080.0
2024-09-11 13:20:00,54.55,54.59,54.53,54.53,12275.0,53.8627,53.9022,53.843,53.843,12275.0
2024-09-11 13:30:00,54.52,54.63,54.52,54.63,8870.0,53.8331,53.9417,53.8331,53.9417,8870.0
2024-09-11 13:40:00,54.67,54.77,54.64,54.76,12290.0,53.9812,54.08,53.9516,54.0701,12290.0
2024-09-11 13:50:00,54.8,54.82,54.71,54.75,125925.0,54.1096,54.1293,54.0207,54.0602,125925.0
2024-09-11 14:00:00,54.75,54.76,54.72,54.76,7000.0,54.0602,54.0701,54.0306,54.0701,7000.0
2024-09-11 14:10:00,54.8,54.8,54.76,54.77,16625.0,54.1096,54.1096,54.0701,54.08,16625.0
2024-09-11 14:20:00,54.77,54.86,54.77,54.83,13325.0,54.08,54.1688,54.08,54.1392,13325.0
2024-09-11 14:30:00,54.84,55.01,54.83,55.01,18780.0,54.1491,54.317,54.1392,54.317,18780.0
2024-09-11 14:40:00,55.05,55.13,55.02,55.04,22730.0,54.3564,54.4354,54.3268,54.3466,22730.0
2024-09-11 14:50:00,55.03,55.05,54.98,55.02,16010.0,54.3367,54.3564,54.2873,54.3268,16010.0
2024-09-11 15:00:00,55.0,55.04,54.95,54.98,20255.0,54.3071,54.3466,54.2577,54.2873,20255.0
2024-09-11 15:10:00,55.0,55.06,54.99,55.03,25615.0,54.3071,54.3663,54.2972,54.3367,25615.0
2024-09-11 15:20:00,55.02,55.21,55.02,55.2,32420.0,54.3268,54.5144,54.3268,54.5046,32420.0
2024-09-11 15:30:00,55.19,55.21,55.03,55.03,58350.0,54.4947,54.5144,54.3367,54.3367,58350.0
2024-09-11 15:40:00,55.02,55.13,55.0,55.11,51025.0,54.3268,54.4354,54.3071,54.4157,51025.0
2024-09-11 15:50:00,55.1,55.32,55.05,55.25,211810.0,54.4058,54.623,54.3564,54.5539,211810.0
2024-09-12 09:30:00,55.35,55.6,55.35,55.43,27495.0,54.6527,54.8995,54.6527,54.7317,27495.0
2024-09-12 09:40:00,55.45,55.52,55.22,55.28,19540.0,54.7514,54.8205,54.5243,54.5836,19540.0
2024-09-12 09:50:00,55.2,55.25,55.06,55.06,12015.0,54.5046,54.5539,54.3663,54.3663,12015.0
2024-09-12 10:00:00,55.08,55.17,55.04,55.06,6500.0,54.3861,54.4749,54.3466,54.3663,6500.0
2024-09-12 10:10:00,55.12,55.39,55.12,55.39,20720.0,54.4256,54.6922,54.4256,54.6922,20720.0
2024-09-12 10:20:00,55.4,55.41,55.32,55.36,33440.0,54.702,54.7119,54.623,54.6625,33440.0
2024-09-12 10:30:00,55.42,55.45,55.35,55.43,17850.0,54.7218,54.7514,54.6527,54.7317,17850.0
2024-09-12 10:40:00,55.44,55.46,55.4,55.46,7000.0,54.7415,54.7613,54.702,54.7613,7000.0
2024-09-12 10:50:00,55.51,55.51,55.23,55.23,27955.0,54.8107,54.8107,54.5342,54.5342,27955.0
2024-09-12 11:00:00,55.11,55.23,55.11,55.18,36550.0,54.4157,54.5342,54.4157,54.4848,36550.0
2024-09-12 11:10:00,55.23,55.28,55.17,55.25,60165.0,54.5342,54.5836,54.4749,54.5539,60165.0
2024-09-12 11:20:00,55.25,55.36,55.25,55.35,24310.0,54.5539,54.6625,54.5539,54.6527,24310.0
2024-09-12 11:30:00,55.29,55.4,55.29,55.4,5185.0,54.5934,54.702,54.5934,54.702,5185.0
2024-09-12 11:40:00,55.41,55.43,55.38,55.41,9050.0,54.7119,54.7317,54.6823,54.7119,9050.0
2024-09-12 11:50:00,55.44,55.45,55.37,55.43,8420.0,54.7415,54.7514,54.6724,54.7317,8420.0
2024-09-12 12:00:00,55.39,55.51,55.39,55.51,16050.0,54.6922,54.8107,54.6922,54.8107,16050.0
2024-09-12 12:10:00,55.48,55.49,55.42,55.43,28735.0,54.781,54.7909,54.7218,54.7317,28735.0
2024-09-12 12:20:00,55.42,55.49,55.39,55.49,24000.0,54.7218,54.7909,54.6922,54.7909,24000.0
2024-09-12 12:30:00,55.46,55.51,55.42,55.51,74545.0,54.7613,54.8107,54.7218,54.8107,74545.0
2024-09-12 12:40:00,55.49,55.53,55.46,55.51,51790.0,54.7909,54.8304,54.7613,54.8107,51790.0
2024-09-12 12:50:00,55.53,55.55,55.51,55.53,9775.0,54.8304,54.8501,54.8107,54.8304,9775.0
2024-09-12 13:00:00,55.54,55.57,55.54,55.55,4000.0,54.8403,54.8699,54.8403,54.8501,4000.0
2024-09-12 13:10:00,55.57,55.59,55.57,55.58,9760.0,54.8699,54.8896,54.8699,54.8798,9760.0
2024-09-12 13:20:00,55.57,55.62,55.55,55.6,15615.0,54.8699,54.9193,54.8501,54.8995,15615.0
2024-09-12 13:30:00,55.6,55.68,55.6,55.66,21490.0,54.8995,54.9785,54.8995,54.9588,21490.0
2024-09-12 13:40:00,55.68,55.72,55.68,55.72,1500.0,54.9785,55.018,54.9785,55.018,1500.0
2024-09-12 13:50:00,55.67,55.75,55.67,55.68,10675.0,54.9686,55.0476,54.9686,54.9785,10675.0
2024-09-12 14:00:00,55.67,55.69,55.62,55.62,15245.0,54.9686,54.9884,54.9193,54.9193,15245.0
2024-09-12 14:10:00,55.62,55.63,55.59,55.6,3120.0,54.9193,54.9291,54.8896,54.8995,3120.0
2024-09-12 14:20:00,55.6,55.66,55.6,55.66,17175.0,54.8995,54.9588,54.8995,54.9588,17175.0
2024-09-12 14:30:00,55.67,55.74,55.65,55.74,14745.0,54.9686,55.0378,54.9489,55.0378,14745.0
2024-09-12 14:40:00,55.72,55.72,55.69,55.7,10000.0,55.018,55.018,54.9884,54.9983,10000.0
2024-09-12 14:50:00,55.68,55.68,55.56,55.62,14575.0,54.9785,54.9785,54.86,54.9193,14575.0
2024-09-12 15:00:00,55.62,55.71,55.62,55.68,7990.0,54.9193,55.0081,54.9193,54.9785,7990.0
2024-09-12 15:10:00,55.72,55.83,55.72,55.83,7000.0,55.018,55.1266,55.018,55.1266,7000.0
2024-09-12 15:20:00,55.82,55.86,55.8,55.86,29195.0,55.1167,55.1562,55.097,55.1562,29195.0
2024-09-12 15:30:00,55.84,55.94,55.81,55.93,22775.0,55.1365,55.2352,55.1069,55.2254,22775.0
2024-09-12 15:40:00,55.92,56.01,55.86,55.86,115010.0,55.2155,55.3044,55.1562,55.1562,115010.0
2024-09-12 15:50:00,55.9,55.92,55.8,55.9,138160.0,55.1957,55.2155,55.097,55.1957,138160.0
2024-09-13 09:30:00,56.34,56.75,56.2,56.42,83850.0,55.6302,56.035,55.492,55.7092,83850.0
2024-09-13 09:40:00,56.33,56.6,56.33,56.59,5390.0,55.6203,55.8869,55.6203,55.877,5390.0
2024-09-13 09:50:00,56.61,56.8,56.58,56.8,20240.0,55.8968,56.0844,55.8672,56.0844,20240.0
2024-09-13 10:00:00,56.78,56.81,56.63,56.78,33290.0,56.0647,56.0943,55.9165,56.0647,33290.0
2024-09-13 10:10:00,56.82,57.02,56.82,57.02,21090.0,56.1041,56.3016,56.1041,56.3016,21090.0
2024-09-13 10:20:00,56.98,57.14,56.96,57.1,38160.0,56.2621,56.4201,56.2424,56.3806,38160.0
2024-09-13 10:30:00,57.15,57.21,57.1,57.2,9905.0,56.43,56.4892,56.3806,56.4794,9905.0
2024-09-13 10:40:00,57.21,57.26,57.18,57.21,19570.0,56.4892,56.5386,56.4596,56.4892,19570.0
2024-09-13 10:50:00,57.21,57.21,57.09,57.11,57360.0,56.4892,56.4892,56.3707,56.3905,57360.0
2024-09-13 11:00:00,57.11,57.15,56.98,56.98,28085.0,56.3905,56.43,56.2621,56.2621,28085.0
2024-09-13 11:10:00,56.99,57.03,56.9,56.94,9820.0,56.272,56.3115,56.1831,56.2226,9820.0
2024-09-13 11:20:00,56.9,56.96,56.8,56.89,21375.0,56.1831,56.2424,56.0844,56.1733,21375.0
2024-09-13 11:30:00,56.86,56.99,56.79,56.84,21815.0,56.1436,56.272,56.0745,56.1239,21815.0
2024-09-13 11:40:00,56.85,56.98,56.85,56.92,13945.0,56.1338,56.2621,56.1338,56.2029,13945.0
2024-09-13 11:50:00,56.91,57.02,56.91,56.93,9500.0,56.193,56.3016,56.193,56.2128,9500.0
2024-09-13 12:00:00,56.97,57.0,56.96,57.0,8500.0,56.2523,56.2819,56.2424,56.2819,8500.0
2024-09-13 12:10:00,56.99,57.0,56.92,57.0,16640.0,56.272,56.2819,56.2029,56.2819,16640.0
2024-09-13 12:20:00,56.97,56.98,56.88,56.88,6525.0,56.2523,56.2621,56.1634,56.1634,6525.0
2024-09-13 12:30:00,56.92,56.96,56.9,56.96,5650.0,56.2029,56.2424,56.1831,56.2424,5650.0
2024-09-13 12:40:00,56.96,56.99,56.89,56.9,18275.0,56.2424,56.272,56.1733,56.1831,18275.0
2024-09-13 12:50:00,56.86,56.86,56.84,56.86,6000.0,56.1436,56.1436,56.1239,56.1436,6000.0
2024-09-13 13:00:00,56.86,56.93,56.82,56.93,37320.0,56.1436,56.2128,56.1041,56.2128,37320.0
2024-09-13 13:10:00,56.93,56.94,56.92,56.92,4140.0,56.2128,56.2226,56.2029,56.2029,4140.0
2024-09-13 13:20:00,56.93,56.95,56.83,56.86,10695.0,56.2128,56.2325,56.114,56.1436,10695.0
2024-09-13 13:30:00,56.9,56.95,56.87,56.95,9100.0,56.1831,56.2325,56.1535,56.2325,9100.0
2024-09-13 13:40:00,56.96,56.98,56.9,56.95,21435.0,56.2424,56.2621,56.1831,56.2325,21435.0
2024-09-13 13:50:00,56.94,56.94,56.87,56.91,14960.0,56.2226,56.2226,56.1535,56.193,14960.0
2024-09-13 14:00:00,56.89,57.02,56.85,57.02,10090.0,56.1733,56.3016,56.1338,56.3016,10090.0
2024-09-13 14:10:00,57.03,57.04,56.96,56.98,17330.0,56.3115,56.3214,56.2424,56.2621,17330.0
2024-09-13 14:20:00,57.0,57.0,56.86,56.86,16860.0,56.2819,56.2819,56.1436,56.1436,16860.0
2024-09-13 14:30:00,56.88,56.91,56.84,56.89,6645.0,56.1634,56.193,56.1239,56.1733,6645.0
2024-09-13 14:40:00,56.91,56.99,56.91,56.94,21865.0,56.193,56.272,56.193,56.2226,21865.0
2024-09-13 14:50:00,56.92,56.99,56.91,56.99,35650.0,56.2029,56.272,56.193,56.272,35650.0
2024-09-13 15:00:00,56.99,57.02,56.9,56.91,40030.0,56.272,56.3016,56.1831,56.193,40030.0
2024-09-13 15:10:00,56.9,56.91,56.86,56.87,20195.0,56.1831,56.193,56.1436,56.1535,20195.0
2024-09-13 15:20:00,56.85,56.97,56.85,56.97,24280.0,56.1338,56.2523,56.1338,56.2523,24280.0
2024-09-13 15:30:00,56.97,57.0,56.73,56.76,45390.0,56.2523,56.2819,56.0153,56.0449,45390.0
2024-09-13 15:40:00,56.75,56.75,56.64,56.66,39995.0,56.035,56.035,55.9264,55.9462,39995.0
2024-09-13 15:50:00,56.69,56.7,56.57,56.57,212070.0,55.9758,55.9857,55.8573,55.8573,212070.0
2024-09-16 09:30:00,56.85,57.28,56.8,57.17,49190.0,56.1338,56.5584,56.0844,56.4497,49190.0
2024-09-16 09:40:00,57.24,57.24,57.05,57.18,21450.0,56.5189,56.5189,56.3313,56.4596,21450.0
2024-09-16 09:50:00,57.3,57.42,57.23,57.37,20835.0,56.5781,56.6966,56.509,56.6472,20835.0
2024-09-16 10:00:00,57.37,57.37,57.16,57.18,52845.0,56.6472,56.6472,56.4399,56.4596,52845.0
2024-09-16 10:10:00,57.14,57.14,56.93,56.94,8365.0,56.4201,56.4201,56.2128,56.2226,8365.0
2024-09-16 10:20:00,56.99,57.0,56.69,56.72,19715.0,56.272,56.2819,55.9758,56.0054,19715.0
2024-09-16 10:30:00,56.69,56.69,56.49,56.6,28915.0,55.9758,55.9758,55.7783,55.8869,28915.0
2024-09-16 10:40:00,56.6,56.73,56.6,56.68,20840.0,55.8869,56.0153,55.8869,55.9659,20840.0
2024-09-16 10:50:00,56.76,56.76,56.61,56.68,6455.0,56.0449,56.0449,55.8968,55.9659,6455.0
2024-09-16 11:00:00,56.61,56.69,56.59,56.6,13715.0,55.8968,55.9758,55.877,55.8869,13715.0
2024-09-16 11:10:00,56.61,56.65,56.59,56.61,8075.0,55.8968,55.9363,55.877,55.8968,8075.0
2024-09-16 11:20:00,56.6,56.6,56.51,56.52,11605.0,55.8869,55.8869,55.7981,55.8079,11605.0
2024-09-16 11:30:00,56.5,56.5,56.42,56.42,14820.0,55.7882,55.7882,55.7092,55.7092,14820.0
2024-09-16 11:40:00,56.53,56.62,56.46,56.62,10870.0,55.8178,55.9067,55.7487,55.9067,10870.0
2024-09-16 11:50:00,56.63,56.66,56.54,56.64,43460.0,55.9165,55.9462,55.8277,55.9264,43460.0
2024-09-16 12:00:00,56.62,56.63,56.55,56.59,13065.0,55.9067,55.9165,55.8376,55.877,13065.0
2024-09-16 12:10:00,56.55,56.56,56.53,56.55,9500.0,55.8376,55.8474,55.8178,55.8376,9500.0
2024-09-16 12:20:00,56.59,56.68,56.55,56.67,14500.0,55.877,55.9659,55.8376,55.956,14500.0
2024-09-16 12:30:00,56.67,56.77,56.64,56.77,58525.0,55.956,56.0548,55.9264,56.0548,58525.0
2024-09-16 12:40:00,56.78,56.8,56.7,56.71,16450.0,56.0647,56.0844,55.9857,55.9955,16450.0
2024-09-16 12:50:00,56.74,56.8,56.7,56.75,10500.0,56.0252,56.0844,55.9857,56.035,10500.0
2024-09-16 13:00:00,56.79,56.81,56.78,56.8,9915.0,56.0745,56.0943,56.0647,56.0844,9915.0
2024-09-16 13:10:00,56.81,56.81,56.75,56.8,14125.0,56.0943,56.0943,56.035,56.0844,14125.0
2024-09-16 13:20:00,56.8,56.85,56.77,56.78,12875.0,56.0844,56.1338,56.0548,56.0647,12875.0
2024-09-16 13:30:00,56.77,56.78,56.72,56.76,6625.0,56.0548,56.0647,56.0054,56.0449,6625.0
2024-09-16 13:40:00,56.76,56.84,56.73,56.73,13000.0,56.0449,56.1239,56.0153,56.0153,13000.0
2024-09-16 13:50:00,56.75,56.75,56.72,56.74,9615.0,56.035,56.035,56.0054,56.0252,9615.0
2024-09-16 14:00:00,56.77,56.83,56.77,56.8,50850.0,56.0548,56.114,56.0548,56.0844,50850.0
2024-09-16 14:10:00,56.8,56.8,56.73,56.76,26295.0,56.0844,56.0844,56.0153,56.0449,26295.0
2024-09-16 14:20:00,56.78,56.82,56.75,56.77,17835.0,56.0647,56.1041,56.035,56.0548,17835.0
2024-09-16 14:30:00,56.77,56.81,56.76,56.79,16690.0,56.0548,56.0943,56.0449,56.0745,16690.0
2024-09-16 14:40:00,56.76,56.84,56.74,56.82,10550.0,56.0449,56.1239,56.0252,56.1041,10550.0
2024-09-16 14:50:00,56.82,56.88,56.79,56.79,17410.0,56.1041,56.1634,56.0745,56.0745,17410.0
2024-09-16 15:00:00,56.82,56.82,56.73,56.76,20125.0,56.1041,56.1041,56.0153,56.0449,20125.0
2024-09-16 15:10:00,56.76,56.76,56.67,56.74,16050.0,56.0449,56.0449,55.956,56.0252,16050.0
2024-09-16 15:20:00,56.75,56.77,56.7,56.7,21440.0,56.035,56.0548,55.9857,55.9857,21440.0
2024-09-16 15:30:00,56.72,56.74,56.67,56.74,38245.0,56.0054,56.0252,55.956,56.0252,38245.0
2024-09-16 15:40:00,56.74,56.79,56.7,56.76,59770.0,56.0252,56.0745,55.9857,56.0449,59770.0
2024-09-16 15:50:00,56.73,56.78,56.65,56.67,137840.0,56.0153,56.0647,55.9363,55.956,137840.0
2024-09-17 09:30:00,56.37,56.6,56.16,56.48,93940.0,55.6598,55.8869,55.4525,55.7684,93940.0
2024-09-17 09:40:00,56.36,56.52,56.36,56.37,4750.0,55.6499,55.8079,55.6499,55.6598,4750.0
2024-09-17 09:50:00,56.37,56.37,56.17,56.17,18125.0,55.6598,55.6598,55.4623,55.4623,18125.0
2024-09-17 10:00:00,56.21,56.54,56.17,56.48,15100.0,55.5018,55.8277,55.4623,55.7684,15100.0
2024-09-17 10:10:00,56.48,56.63,56.48,56.59,8800.0,55.7684,55.9165,55.7684,55.877,8800.0
2024-09-17 10:20:00,56.6,56.66,56.6,56.61,9525.0,55.8869,55.9462,55.8869,55.8968,9525.0
2024-09-17 10:30:00,56.61,56.61,56.48,56.59,18485.0,55.8968,55.8968,55.7684,55.877,18485.0
2024-09-17 10:40:00,56.62,56.69,56.54,56.57,21250.0,55.9067,55.9758,55.8277,55.8573,21250.0
2024-09-17 10:50:00,56.65,56.65,56.49,56.5,15505.0,55.9363,55.9363,55.7783,55.7882,15505.0
2024-09-17 11:00:00,56.47,56.56,56.47,56.54,18385.0,55.7586,55.8474,55.7586,55.8277,18385.0
2024-09-17 11:10:00,56.5,56.54,56.44,56.54,11075.0,55.7882,55.8277,55.7289,55.8277,11075.0
2024-09-17 11:20:00,56.5,56.52,56.45,56.47,13335.0,55.7882,55.8079,55.7388,55.7586,13335.0
2024-09-17 11:30:00,56.49,56.55,56.48,56.54,12440.0,55.7783,55.8376,55.7684,55.8277,12440.0
2024-09-17 11:40:00,56.5,56.51,56.33,56.36,22935.0,55.7882,55.7981,55.6203,55.6499,22935.0
2024-09-17 11:50:00,56.36,56.36,56.31,56.31,7215.0,55.6499,55.6499,55.6006,55.6006,7215.0
2024-09-17 12:00:00,56.3,56.34,56.26,56.26,14630.0,55.5907,55.6302,55.5512,55.5512,14630.0
2024-09-17 12:10:00,56.29,56.29,56.22,56.27,16700.0,55.5808,55.5808,55.5117,55.5611,16700.0
2024-09-17 12:20:00,56.27,56.28,56.09,56.17,27805.0,55.5611,55.571,55.3833,55.4623,27805.0
2024-09-17 12:30:00,56.14,56.15,56.08,56.09,13190.0,55.4327,55.4426,55.3735,55.3833,13190.0
2024-09-17 12:40:00,56.1,56.1,55.85,55.85,20530.0,55.3932,55.3932,55.1464,55.1464,20530.0
2024-09-17 12:50:00,55.84,55.92,55.84,55.86,10055.0,55.1365,55.2155,55.1365,55.1562,10055.0
2024-09-17 13:00:00,55.87,55.87,55.79,55.79,7090.0,55.1661,55.1661,55.0871,55.0871,7090.0
2024-09-17 13:10:00,55.81,55.88,55.76,55.82,20330.0,55.1069,55.176,55.0575,55.1167,20330.0
2024-09-17 13:20:00,55.85,55.91,55.82,55.84,10705.0,55.1464,55.2056,55.1167,55.1365,10705.0
2024-09-17 13:30:00,55.82,55.83,55.74,55.76,176485.0,55.1167,55.1266,55.0378,55.0575,176485.0
2024-09-17 13:40:00,55.77,56.03,55.76,55.99,32555.0,55.0674,55.3241,55.0575,55.2846,32555.0
2024-09-17 13:50:00,56.03,56.11,56.02,56.1,20700.0,55.3241,55.4031,55.3142,55.3932,20700.0
2024-09-17 14:00:00,56.1,56.14,56.0,56.0,52610.0,55.3932,55.4327,55.2945,55.2945,52610.0
2024-09-17 14:10:00,56.04,56.04,55.91,55.91,15590.0,55.334,55.334,55.2056,55.2056,15590.0
2024-09-17 14:20:00,55.9,55.96,55.87,55.9,24380.0,55.1957,55.255,55.1661,55.1957,24380.0
2024-09-17 14:30:00,55.87,55.9,55.84,55.85,37995.0,55.1661,55.1957,55.1365,55.1464,37995.0
2024-09-17 14:40:00,55.82,55.93,55.78,55.79,40115.0,55.1167,55.2254,55.0773,55.0871,40115.0
2024-09-17 14:50:00,55.81,55.84,55.78,55.83,37145.0,55.1069,55.1365,55.0773,55.1266,37145.0
2024-09-17 15:00:00,55.81,55.82,55.71,55.71,9530.0,55.1069,55.1167,55.0081,55.0081,9530.0
2024-09-17 15:10:00,55.76,55.79,55.73,55.74,27785.0,55.0575,55.0871,55.0279,55.0378,27785.0
2024-09-17 15:20:00,55.71,55.71,55.63,55.69,19620.0,55.0081,55.0081,54.9291,54.9884,19620.0
2024-09-17 15:30:00,55.68,55.74,55.56,55.6,66340.0,54.9785,55.0378,54.86,54.8995,66340.0
2024-09-17 15:40:00,55.62,55.64,55.49,55.54,92845.0,54.9193,54.939,54.7909,54.8403,92845.0
2024-09-17 15:50:00,55.51,55.6,55.31,55.34,327340.0,54.8107,54.8995,54.6132,54.6428,327340.0
2024-09-18 09:30:00,55.51,55.7,55.51,55.6,36945.0,54.8107,54.9983,54.8107,54.8995,36945.0
2024-09-18 09:40:00,55.61,55.73,55.6,55.73,4275.0,54.9094,55.0279,54.8995,55.0279,4275.0
2024-09-18 09:50:00,55.68,55.73,55.5,55.5,11735.0,54.9785,55.0279,54.8008,54.8008,11735.0
2024-09-18 10:00:00,55.47,55.52,55.39,55.42,15515.0,54.7712,54.8205,54.6922,54.7218,15515.0
2024-09-18 10:10:00,55.38,55.4,55.27,55.33,28800.0,54.6823,54.702,54.5737,54.6329,28800.0
2024-09-18 10:20:00,55.27,55.39,55.27,55.38,10905.0,54.5737,54.6922,54.5737,54.6823,10905.0
2024-09-18 10:30:00,55.32,55.34,55.29,55.29,12500.0,54.623,54.6428,54.5934,54.5934,12500.0
2024-09-18 10:40:00,55.2,55.32,55.2,55.28,22250.0,54.5046,54.623,54.5046,54.5836,22250.0
2024-09-18 10:50:00,55.26,55.29,55.22,55.26,7130.0,54.5638,54.5934,54.5243,54.5638,7130.0
2024-09-18 11:00:00,55.3,55.3,55.22,55.26,8000.0,54.6033,54.6033,54.5243,54.5638,8000.0
2024-09-18 11:10:00,55.23,55.25,55.2,55.23,8000.0,54.5342,54.5539,54.5046,54.5342,8000.0
2024-09-18 11:20:00,55.26,55.31,55.21,55.23,8390.0,54.5638,54.6132,54.5144,54.5342,8390.0
2024-09-18 11:30:00,55.21,55.29,55.2,55.23,8960.0,54.5144,54.5934,54.5046,54.5342,8960.0
2024-09-18 11:40:00,55.21,55.23,55.19,55.19,5000.0,54.5144,54.5342,54.4947,54.4947,5000.0
2024-09-18 11:50:00,55.23,55.27,55.19,55.21,12445.0,54.5342,54.5737,54.4947,54.5144,12445.0
2024-09-18 12:00:00,55.2,55.2,55.18,55.18,1500.0,54.5046,54.5046,54.4848,54.4848,1500.0
2024-09-18 12:10:00,55.18,55.3,55.18,55.3,5735.0,54.4848,54.6033,54.4848,54.6033,5735.0
2024-09-18 12:20:00,55.3,55.33,55.28,55.33,8220.0,54.6033,54.6329,54.5836,54.6329,8220.0
2024-09-18 12:30:00,55.29,55.36,55.28,55.36,9755.0,54.5934,54.6625,54.5836,54.6625,9755.0
2024-09-18 12:40:00,55.35,55.39,55.34,55.35,14550.0,54.6527,54.6922,54.6428,54.6527,14550.0
2024-09-18 12:50:00,55.38,55.43,55.38,55.4,4250.0,54.6823,54.7317,54.6823,54.702,4250.0
2024-09-18 13:00:00,55.41,55.41,55.4,55.4,1250.0,54.7119,54.7119,54.702,54.702,1250.0
2024-09-18 13:10:00,55.41,55.41,55.35,55.38,8900.0,54.7119,54.7119,54.6527,54.6823,8900.0
2024-09-18 13:20:00,55.38,55.39,55.34,55.34,10310.0,54.6823,54.6922,54.6428,54.6428,10310.0
2024-09-18 13:30:00,55.4,55.42,55.33,55.36,7055.0,54.702,54.7218,54.6329,54.6625,7055.0
2024-09-18 13:40:00,55.36,55.36,55.26,55.26,6995.0,54.6625,54.6625,54.5638,54.5638,6995.0
2024-09-18 13:50:00,55.25,55.25,55.15,55.15,5095.0,54.5539,54.5539,54.4552,54.4552,5095.0
2024-09-18 14:00:00,55.11,55.94,55.11,55.73,34915.0,54.4157,55.2352,54.4157,55.0279,34915.0
2024-09-18 14:10:00,55.76,55.76,55.53,55.64,15000.0,55.0575,55.0575,54.8304,54.939,15000.0
2024-09-18 14:20:00,55.62,55.68,55.5,55.66,20745.0,54.9193,54.9785,54.8008,54.9588,20745.0
2024-09-18 14:30:00,55.66,55.73,55.45,55.73,64600.0,54.9588,55.0279,54.7514,55.0279,64600.0
2024-09-18 14:40:00,55.69,55.69,55.29,55.45,19325.0,54.9884,54.9884,54.5934,54.7514,19325.0
2024-09-18 14:50:00,55.46,55.65,55.38,55.39,37330.0,54.7613,54.9489,54.6823,54.6922,37330.0
2024-09-18 15:00:00,55.27,55.33,55.25,55.3,6165.0,54.5737,54.6329,54.5539,54.6033,6165.0
2024-09-18 15:10:00,55.23,55.64,55.23,55.57,15865.0,54.5342,54.939,54.5342,54.8699,15865.0
2024-09-18 15:20:00,55.53,55.53,55.27,55.33,22275.0,54.8304,54.8304,54.5737,54.6329,22275.0
2024-09-18 15:30:00,55.37,55.39,55.09,55.15,31540.0,54.6724,54.6922,54.3959,54.4552,31540.0
2024-09-18 15:40:00,55.17,55.17,54.97,55.03,40310.0,54.4749,54.4749,54.2775,54.3367,40310.0
2024-09-18 15:50:00,55.05,55.19,54.95,55.13,135175.0,54.3564,54.4947,54.2577,54.4354,135175.0
2024-09-19 09:30:00,55.95,55.95,55.44,55.46,40145.0,55.2451,55.2451,54.7415,54.7613,40145.0
2024-09-19 09:40:00,55.36,55.44,55.06,55.24,25785.0,54.6625,54.7415,54.3663,54.5441,25785.0
2024-09-19 09:50:00,55.28,55.4,55.11,55.39,24570.0,54.5836,54.702,54.4157,54.6922,24570.0
2024-09-19 10:00:00,55.37,55.45,55.2,55.22,18140.0,54.6724,54.7514,54.5046,54.5243,18140.0
2024-09-19 10:10:00,55.2,55.25,55.11,55.21,8280.0,54.5046,54.5539,54.4157,54.5144,8280.0
2024-09-19 10:20:00,55.13,55.14,54.87,55.04,20085.0,54.4354,54.4453,54.1787,54.3466,20085.0
2024-09-19 10:30:00,55.1,55.24,55.09,55.19,13065.0,54.4058,54.5441,54.3959,54.4947,13065.0
2024-09-19 10:40:00,55.21,55.68,55.13,55.34,167150.0,54.5144,54.9785,54.4354,54.6428,167150.0
2024-09-19 10:50:00,55.34,55.35,55.26,55.28,6000.0,54.6428,54.6527,54.5638,54.5836,6000.0
2024-09-19 11:00:00,55.25,55.42,55.25,55.35,16770.0,54.5539,54.7218,54.5539,54.6527,16770.0
2024-09-19 11:10:00,55.4,55.5,55.35,55.42,24230.0,54.702,54.8008,54.6527,54.7218,24230.0
2024-09-19 11:20:00,55.38,55.38,55.18,55.18,13495.0,54.6823,54.6823,54.4848,54.4848,13495.0
2024-09-19 11:30:00,55.21,55.21,55.08,55.09,7005.0,54.5144,54.5144,54.3861,54.3959,7005.0
2024-09-19 11:40:00,55.08,55.1,55.01,55.01,9535.0,54.3861,54.4058,54.317,54.317,9535.0
2024-09-19 11:50:00,55.06,55.09,54.89,54.95,34300.0,54.3663,54.3959,54.1985,54.2577,34300.0
2024-09-19 12:00:00,54.98,55.02,54.95,54.97,15345.0,54.2873,54.3268,54.2577,54.2775,15345.0
2024-09-19 12:10:00,54.95,54.97,54.9,54.91,14600.0,54.2577,54.2775,54.2083,54.2182,14600.0
2024-09-19 12:20:00,54.9,54.9,54.82,54.83,23135.0,54.2083,54.2083,54.1293,54.1392,23135.0
2024-09-19 12:30:00,54.86,54.97,54.86,54.97,9515.0,54.1688,54.2775,54.1688,54.2775,9515.0
2024-09-19 12:40:00,54.91,54.99,54.89,54.96,25205.0,54.2182,54.2972,54.1985,54.2676,25205.0
2024-09-19 12:50:00,54.96,54.97,54.91,54.94,5025.0,54.2676,54.2775,54.2182,54.2478,5025.0
2024-09-19 13:00:00,54.94,55.01,54.93,55.01,15055.0,54.2478,54.317,54.238,54.317,15055.0
2024-09-19 13:10:00,54.98,55.02,54.95,55.0,16910.0,54.2873,54.3268,54.2577,54.3071,16910.0
2024-09-19 13:20:00,55.01,55.01,54.96,54.97,12000.0,54.317,54.317,54.2676,54.2775,12000.0
2024-09-19 13:30:00,54.97,55.02,54.97,55.01,25450.0,54.2775,54.3268,54.2775,54.317,25450.0
2024-09-19 13:40:00,54.99,55.04,54.97,54.99,23000.0,54.2972,54.3466,54.2775,54.2972,23000.0
2024-09-19 13:50:00,54.96,55.0,54.89,54.89,23230.0,54.2676,54.3071,54.1985,54.1985,23230.0
2024-09-19 14:00:00,54.91,54.98,54.84,54.86,23200.0,54.2182,54.2873,54.1491,54.1688,23200.0
2024-09-19 14:10:00,54.83,54.85,54.69,54.74,22515.0,54.1392,54.159,54.001,54.0504,22515.0
2024-09-19 14:20:00,54.71,54.81,54.71,54.81,12170.0,54.0207,54.1195,54.0207,54.1195,12170.0
2024-09-19 14:30:00,54.8,54.88,54.77,54.88,18800.0,54.1096,54.1886,54.08,54.1886,18800.0
2024-09-19 14:40:00,54.88,54.88,54.74,54.75,13000.0,54.1886,54.1886,54.0504,54.0602,13000.0
2024-09-19 14:50:00,54.72,54.82,54.72,54.81,15535.0,54.0306,54.1293,54.0306,54.1195,15535.0
2024-09-19 15:00:00,54.89,54.89,54.83,54.88,13290.0,54.1985,54.1985,54.1392,54.1886,13290.0
2024-09-19 15:10:00,54.88,54.88,54.79,54.79,8550.0,54.1886,54.1886,54.0997,54.0997,8550.0
2024-09-19 15:20:00,54.77,54.82,54.7,54.74,26940.0,54.08,54.1293,54.0109,54.0504,26940.0
2024-09-19 15:30:00,54.71,54.72,54.66,54.66,19145.0,54.0207,54.0306,53.9714,53.9714,19145.0
2024-09-19 15:40:00,54.69,54.74,54.63,54.74,49055.0,54.001,54.0504,53.9417,54.0504,49055.0
2024-09-19 15:50:00,54.74,54.99,54.64,54.76,332210.0,54.0504,54.2972,53.9516,54.0701,332210.0
2024-09-20 09:30:00,54.79,54.79,54.24,54.38,494865.0,54.0997,54.0997,53.5567,53.6949,494865.0
2024-09-20 09:40:00,54.5,54.7,54.44,54.69,6000.0,53.8134,54.0109,53.7541,54.001,6000.0
2024-09-20 09:50:00,54.59,54.72,54.53,54.7,14475.0,53.9022,54.0306,53.843,54.0109,14475.0
2024-09-20 10:00:00,54.69,54.74,54.58,54.68,18740.0,54.001,54.0504,53.8924,53.9911,18740.0
2024-09-20 10:10:00,54.71,54.88,54.67,54.88,13450.0,54.0207,54.1886,53.9812,54.1886,13450.0
2024-09-20 10:20:00,54.93,54.93,54.81,54.87,5500.0,54.238,54.238,54.1195,54.1787,5500.0
2024-09-20 10:30:00,54.88,54.94,54.79,54.79,16525.0,54.1886,54.2478,54.0997,54.0997,16525.0
2024-09-20 10:40:00,54.81,54.85,54.71,54.73,10040.0,54.1195,54.159,54.0207,54.0405,10040.0
2024-09-20 10:50:00,54.8,54.8,54.63,54.71,28730.0,54.1096,54.1096,53.9417,54.0207,28730.0
2024-09-20 11:00:00,54.66,54.73,54.62,54.71,22635.0,53.9714,54.0405,53.9319,54.0207,22635.0
2024-09-20 11:10:00,54.74,54.84,54.74,54.84,11210.0,54.0504,54.1491,54.0504,54.1491,11210.0
2024-09-20 11:20:00,54.81,54.81,54.76,54.77,15150.0,54.1195,54.1195,54.0701,54.08,15150.0
2024-09-20 11:30:00,54.76,54.83,54.72,54.79,15230.0,54.0701,54.1392,54.0306,54.0997,15230.0
2024-09-20 11:40:00,54.79,54.87,54.78,54.82,8500.0,54.0997,54.1787,54.0898,54.1293,8500.0
2024-09-20 11:50:00,54.81,54.87,54.81,54.86,4500.0,54.1195,54.1787,54.1195,54.1688,4500.0
2024-09-20 12:00:00,54.82,54.82,54.77,54.77,13690.0,54.1293,54.1293,54.08,54.08,13690.0
2024-09-20 12:10:00,54.8,54.86,54.8,54.86,14050.0,54.1096,54.1688,54.1096,54.1688,14050.0
2024-09-20 12:20:00,54.81,54.92,54.81,54.92,21470.0,54.1195,54.2281,54.1195,54.2281,21470.0
2024-09-20 12:30:00,54.96,54.98,54.94,54.97,6550.0,54.2676,54.2873,54.2478,54.2775,6550.0
2024-09-20 12:40:00,54.96,55.0,54.92,54.94,9000.0,54.2676,54.3071,54.2281,54.2478,9000.0
2024-09-20 12:50:00,54.95,54.96,54.92,54.93,4135.0,54.2577,54.2676,54.2281,54.238,4135.0
2024-09-20 13:00:00,54.93,54.94,54.9,54.92,13445.0,54.238,54.2478,54.2083,54.2281,13445.0
2024-09-20 13:10:00,54.93,55.1,54.91,55.1,39590.0,54.238,54.4058,54.2182,54.4058,39590.0
2024-09-20 13:20:00,55.08,55.12,55.0,55.05,13795.0,54.3861,54.4256,54.3071,54.3564,13795.0
2024-09-20 13:30:00,55.03,55.06,55.03,55.03,6500.0,54.3367,54.3663,54.3367,54.3367,6500.0
2024-09-20 13:40:00,55.05,55.15,55.05,55.13,8055.0,54.3564,54.4552,54.3564,54.4354,8055.0
2024-09-20 13:50:00,55.14,55.14,55.11,55.13,7500.0,54.4453,54.4453,54.4157,54.4354,7500.0
2024-09-20 14:00:00,55.13,55.13,55.03,55.04,11870.0,54.4354,54.4354,54.3367,54.3466,11870.0
2024-09-20 14:10:00,55.03,55.09,55.01,55.09,14510.0,54.3367,54.3959,54.317,54.3959,14510.0
2024-09-20 14:20:00,55.09,55.09,55.01,55.01,9500.0,54.3959,54.3959,54.317,54.317,9500.0
2024-09-20 14:30:00,54.99,55.01,54.98,54.98,10585.0,54.2972,54.317,54.2873,54.2873,10585.0
2024-09-20 14:40:00,54.98,55.05,54.98,55.03,13270.0,54.2873,54.3564,54.2873,54.3367,13270.0
2024-09-20 14:50:00,55.01,55.03,54.99,55.0,10500.0,54.317,54.3367,54.2972,54.3071,10500.0
2024-09-20 15:00:00,55.0,55.0,54.91,54.92,9750.0,54.3071,54.3071,54.2182,54.2281,9750.0
2024-09-20 15:10:00,54.92,54.96,54.85,54.96,26975.0,54.2281,54.2676,54.159,54.2676,26975.0
2024-09-20 15:20:00,54.98,55.02,54.95,54.97,11030.0,54.2873,54.3268,54.2577,54.2775,11030.0
2024-09-20 15:30:00,54.97,55.02,54.88,54.93,46615.0,54.2775,54.3268,54.1886,54.238,46615.0
2024-09-20 15:40:00,54.92,54.98,54.89,54.96,52740.0,54.2281,54.2873,54.1985,54.2676,52740.0
2024-09-20 15:50:00,54.98,55.11,54.96,54.98,189995.0,54.2873,54.4157,54.2676,54.2873,189995.0
2024-09-23 09:30:00,55.15,55.4,54.8,54.82,42370.0,54.4552,54.702,54.1096,54.1293,42370.0
2024-09-23 09:40:00,54.87,54.96,54.58,54.58,32775.0,54.1787,54.2676,53.8924,53.8924,32775.0
2024-09-23 09:50:00,54.59,54.76,54.59,54.74,36690.0,53.9022,54.0701,53.9022,54.0504,36690.0
2024-09-23 10:00:00,54.74,54.86,54.74,54.83,14635.0,54.0504,54.1688,54.0504,54.1392,14635.0
2024-09-23 10:10:00,54.82,54.83,54.73,54.75,9460.0,54.1293,54.1392,54.0405,54.0602,9460.0
2024-09-23 10:20:00,54.73,54.9,54.71,54.89,45770.0,54.0405,54.2083,54.0207,54.1985,45770.0
2024-09-23 10:30:00,54.85,55.2,54.79,55.09,70945.0,54.159,54.5046,54.0997,54.3959,70945.0
2024-09-23 10:40:00,55.05,55.14,55.05,55.1,9555.0,54.3564,54.4453,54.3564,54.4058,9555.0
2024-09-23 10:50:00,55.1,55.1,54.99,55.06,6500.0,54.4058,54.4058,54.2972,54.3663,6500.0
2024-09-23 11:00:00,54.98,54.99,54.86,54.88,10750.0,54.2873,54.2972,54.1688,54.1886,10750.0
2024-09-23 11:10:00,54.91,55.06,54.9,55.04,16265.0,54.2182,54.3663,54.2083,54.3466,16265.0
2024-09-23 11:20:00,55.1,55.82,55.1,55.72,78070.0,54.4058,55.1167,54.4058,55.018,78070.0
2024-09-23 11:30:00,55.72,55.73,55.2,55.2,31000.0,55.018,55.0279,54.5046,54.5046,31000.0
2024-09-23 11:40:00,55.24,55.26,55.06,55.11,51790.0,54.5441,54.5638,54.3663,54.4157,51790.0
2024-09-23 11:50:00,55.08,55.13,54.96,55.0,137875.0,54.3861,54.4354,54.2676,54.3071,137875.0
2024-09-23 12:00:00,54.97,55.05,54.97,55.03,33290.0,54.2775,54.3564,54.2775,54.3367,33290.0
2024-09-23 12:10:00,55.0,55.14,54.97,55.14,25020.0,54.3071,54.4453,54.2775,54.4453,25020.0
2024-09-23 12:20:00,55.16,55.23,55.16,55.19,20235.0,54.4651,54.5342,54.4651,54.4947,20235.0
2024-09-23 12:30:00,55.21,55.25,55.21,55.22,6020.0,54.5144,54.5539,54.5144,54.5243,6020.0
2024-09-23 12:40:00,55.25,55.27,55.25,55.27,3500.0,54.5539,54.5737,54.5539,54.5737,3500.0
2024-09-23 12:50:00,55.25,55.25,55.14,55.17,7960.0,54.5539,54.5539,54.4453,54.4749,7960.0
2024-09-23 13:00:00,55.15,55.15,55.07,55.14,6405.0,54.4552,54.4552,54.3762,54.4453,6405.0
2024-09-23 13:10:00,55.12,55.23,55.1,55.22,14605.0,54.4256,54.5342,54.4058,54.5243,14605.0
2024-09-23 13:20:00,55.24,55.31,55.23,55.31,15510.0,54.5441,54.6132,54.5342,54.6132,15510.0
2024-09-23 13:30:00,55.31,55.43,55.3,55.38,19940.0,54.6132,54.7317,54.6033,54.6823,19940.0
2024-09-23 13:40:00,55.42,55.42,55.39,55.4,16550.0,54.7218,54.7218,54.6922,54.702,16550.0
2024-09-23 13:50:00,55.4,55.4,55.3,55.4,25500.0,54.702,54.702,54.6033,54.702,25500.0
2024-09-23 14:00:00,55.38,55.4,55.35,55.39,13935.0,54.6823,54.702,54.6527,54.6922,13935.0
2024-09-23 14:10:00,55.38,55.4,55.36,55.39,18805.0,54.6823,54.702,54.6625,54.6922,18805.0
2024-09-23 14:20:00,55.39,55.39,55.37,55.38,2500.0,54.6922,54.6922,54.6724,54.6823,2500.0
2024-09-23 14:30:00,55.39,55.45,55.39,55.41,28565.0,54.6922,54.7514,54.6922,54.7119,28565.0
2024-09-23 14:40:00,55.41,55.45,55.32,55.32,25480.0,54.7119,54.7514,54.623,54.623,25480.0
2024-09-23 14:50:00,55.32,55.33,55.24,55.32,30565.0,54.623,54.6329,54.5441,54.623,30565.0
2024-09-23 15:00:00,55.31,55.32,55.21,55.23,22275.0,54.6132,54.623,54.5144,54.5342,22275.0
2024-09-23 15:10:00,55.24,55.24,55.22,55.24,20000.0,54.5441,54.5441,54.5243,54.5441,20000.0
2024-09-23 15:20:00,55.22,55.25,55.14,55.16,74455.0,54.5243,54.5539,54.4453,54.4651,74455.0
2024-09-23 15:30:00,55.14,55.21,55.12,55.16,81405.0,54.4453,54.5144,54.4256,54.4651,81405.0
2024-09-23 15:40:00,55.17,55.21,55.13,55.13,35795.0,54.4749,54.5144,54.4354,54.4354,35795.0
2024-09-23 15:50:00,55.14,55.44,55.14,55.36,291860.0,54.4453,54.7415,54.4453,54.6625,291860.0
2024-09-24 09:30:00,55.37,55.38,55.24,55.28,54620.0,54.6724,54.6823,54.5441,54.5836,54620.0
2024-09-24 09:40:00,55.27,55.37,55.22,55.35,39665.0,54.5737,54.6724,54.5243,54.6527,39665.0
2024-09-24 09:50:00,55.35,55.65,55.34,55.52,24115.0,54.6527,54.9489,54.6428,54.8205,24115.0
2024-09-24 10:00:00,55.59,55.74,55.4,55.67,20020.0,54.8896,55.0378,54.702,54.9686,20020.0
2024-09-24 10:10:00,55.67,55.73,55.56,55.61,25510.0,54.9686,55.0279,54.86,54.9094,25510.0
2024-09-24 10:20:00,55.66,55.77,55.64,55.73,17900.0,54.9588,55.0674,54.939,55.0279,17900.0
2024-09-24 10:30:00,55.74,55.76,55.53,55.54,28285.0,55.0378,55.0575,54.8304,54.8403,28285.0
2024-09-24 10:40:00,55.57,55.7,55.54,55.59,11110.0,54.8699,54.9983,54.8403,54.8896,11110.0
2024-09-24 10:50:00,55.59,55.62,55.54,55.59,15060.0,54.8896,54.9193,54.8403,54.8896,15060.0
2024-09-24 11:00:00,55.57,55.6,55.37,55.39,11505.0,54.8699,54.8995,54.6724,54.6922,11505.0
2024-09-24 11:10:00,55.41,55.41,55.27,55.27,4665.0,54.7119,54.7119,54.5737,54.5737,4665.0
2024-09-24 11:20:00,55.28,55.3,55.06,55.1,12290.0,54.5836,54.6033,54.3663,54.4058,12290.0
2024-09-24 11:30:00,55.08,55.1,55.01,55.04,11000.0,54.3861,54.4058,54.317,54.3466,11000.0
2024-09-24 11:40:00,55.05,55.05,54.91,54.96,35645.0,54.3564,54.3564,54.2182,54.2676,35645.0
2024-09-24 11:50:00,54.95,55.06,54.95,55.03,10000.0,54.2577,54.3663,54.2577,54.3367,10000.0
2024-09-24 12:00:00,55.02,55.09,55.02,55.08,11235.0,54.3268,54.3959,54.3268,54.3861,11235.0
2024-09-24 12:10:00,55.06,55.16,55.06,55.11,10850.0,54.3663,54.4651,54.3663,54.4157,10850.0
2024-09-24 12:20:00,55.16,55.3,55.16,55.26,14520.0,54.4651,54.6033,54.4651,54.5638,14520.0
2024-09-24 12:30:00,55.24,55.33,55.23,55.33,9200.0,54.5441,54.6329,54.5342,54.6329,9200.0
2024-09-24 12:40:00,55.35,55.37,55.32,55.32,9370.0,54.6527,54.6724,54.623,54.623,9370.0
2024-09-24 12:50:00,55.3,55.37,55.29,55.36,6500.0,54.6033,54.6724,54.5934,54.6625,6500.0
2024-09-24 13:00:00,55.33,55.38,55.33,55.35,11525.0,54.6329,54.6823,54.6329,54.6527,11525.0
2024-09-24 13:10:00,55.34,55.36,55.32,55.32,9860.0,54.6428,54.6625,54.623,54.623,9860.0
2024-09-24 13:20:00,55.32,55.38,55.32,55.34,8920.0,54.623,54.6823,54.623,54.6428,8920.0
2024-09-24 13:30:00,55.35,55.35,55.26,55.32,26405.0,54.6527,54.6527,54.5638,54.623,26405.0
2024-09-24 13:40:00,55.28,55.28,55.2,55.2,8000.0,54.5836,54.5836,54.5046,54.5046,8000.0
2024-09-24 13:50:00,55.21,55.23,55.16,55.23,10495.0,54.5144,54.5342,54.4651,54.5342,10495.0
2024-09-24 14:00:00,55.22,55.25,55.2,55.25,12000.0,54.5243,54.5539,54.5046,54.5539,12000.0
2024-09-24 14:10:00,55.25,55.27,55.21,55.21,11040.0,54.5539,54.5737,54.5144,54.5144,11040.0
2024-09-24 14:20:00,55.22,55.26,55.15,55.15,15415.0,54.5243,54.5638,54.4552,54.4552,15415.0
2024-09-24 14:30:00,55.14,55.22,55.09,55.22,11870.0,54.4453,54.5243,54.3959,54.5243,11870.0
2024-09-24 14:40:00,55.21,55.24,55.2,55.21,8005.0,54.5144,54.5441,54.5046,54.5144,8005.0
2024-09-24 14:50:00,55.19,55.28,55.19,55.22,23465.0,54.4947,54.5836,54.4947,54.5243,23465.0
2024-09-24 15:00:00,55.23,55.23,55.18,55.21,6500.0,54.5342,54.5342,54.4848,54.5144,6500.0
2024-09-24 15:10:00,55.18,55.2,55.13,55.19,25000.0,54.4848,54.5046,54.4354,54.4947,25000.0
2024-09-24 15:20:00,55.19,55.22,55.12,55.15,23035.0,54.4947,54.5243,54.4256,54.4552,23035.0
2024-09-24 15:30:00,55.13,55.16,55.04,55.06,47250.0,54.4354,54.4651,54.3466,54.3663,47250.0
2024-09-24 15:40:00,55.09,55.44,55.08,55.44,88660.0,54.3959,54.7415,54.3861,54.7415,88660.0
2024-09-24 15:50:00,55.44,55.53,55.37,55.52,203340.0,54.7415,54.8304,54.6724,54.8205,203340.0
2024-09-25 09:30:00,55.7,55.94,55.32,55.43,77230.0,54.9983,55.2352,54.623,54.7317,77230.0
2024-09-25 09:40:00,55.52,55.7,55.48,55.48,11890.0,54.8205,54.9983,54.781,54.781,11890.0
2024-09-25 09:50:00,55.55,55.7,55.55,55.64,9675.0,54.8501,54.9983,54.8501,54.939,9675.0
2024-09-25 10:00:00,55.64,55.65,55.58,55.62,16570.0,54.939,54.9489,54.8798,54.9193,16570.0
2024-09-25 10:10:00,55.62,55.62,55.55,55.6,17450.0,54.9193,54.9193,54.8501,54.8995,17450.0
2024-09-25 10:20:00,55.56,55.56,55.46,55.51,16500.0,54.86,54.86,54.7613,54.8107,16500.0
2024-09-25 10:30:00,55.52,55.6,55.49,55.58,11500.0,54.8205,54.8995,54.7909,54.8798,11500.0
2024-09-25 10:40:00,55.58,55.73,55.58,55.73,13665.0,54.8798,55.0279,54.8798,55.0279,13665.0
2024-09-25 10:50:00,55.75,55.9,55.75,55.9,27460.0,55.0476,55.1957,55.0476,55.1957,27460.0
2024-09-25 11:00:00,55.89,55.92,55.84,55.91,23130.0,55.1859,55.2155,55.1365,55.2056,23130.0
2024-09-25 11:10:00,55.89,56.03,55.89,56.0,30870.0,55.1859,55.3241,55.1859,55.2945,30870.0
2024-09-25 11:20:00,55.96,56.02,55.93,55.93,25870.0,55.255,55.3142,55.2254,55.2254,25870.0
2024-09-25 11:30:00,55.92,55.92,55.88,55.9,5000.0,55.2155,55.2155,55.176,55.1957,5000.0
2024-09-25 11:40:00,55.91,55.92,55.83,55.92,16840.0,55.2056,55.2155,55.1266,55.2155,16840.0
2024-09-25 11:50:00,55.91,55.98,55.91,55.96,12575.0,55.2056,55.2747,55.2056,55.255,12575.0
2024-09-25 12:00:00,55.92,56.12,55.92,56.09,38555.0,55.2155,55.413,55.2155,55.3833,38555.0
2024-09-25 12:10:00,56.1,56.19,56.1,56.14,10900.0,55.3932,55.4821,55.3932,55.4327,10900.0
2024-09-25 12:20:00,56.15,56.16,56.07,56.1,13215.0,55.4426,55.4525,55.3636,55.3932,13215.0
2024-09-25 12:30:00,56.06,56.09,56.03,56.09,6390.0,55.3537,55.3833,55.3241,55.3833,6390.0
2024-09-25 12:40:00,56.06,56.18,56.06,56.18,19000.0,55.3537,55.4722,55.3537,55.4722,19000.0
2024-09-25 12:50:00,56.18,56.27,56.16,56.18,12765.0,55.4722,55.5611,55.4525,55.4722,12765.0
2024-09-25 13:00:00,56.15,56.15,55.98,55.98,12480.0,55.4426,55.4426,55.2747,55.2747,12480.0
2024-09-25 13:10:00,55.98,56.02,55.96,55.99,21355.0,55.2747,55.3142,55.255,55.2846,21355.0
2024-09-25 13:20:00,56.01,56.06,56.01,56.04,14855.0,55.3044,55.3537,55.3044,55.334,14855.0
2024-09-25 13:30:00,56.04,56.04,55.96,56.0,26105.0,55.334,55.334,55.255,55.2945,26105.0
2024-09-25 13:40:00,56.01,56.01,56.0,56.01,5750.0,55.3044,55.3044,55.2945,55.3044,5750.0
2024-09-25 13:50:00,56.02,56.13,56.02,56.08,17115.0,55.3142,55.4228,55.3142,55.3735,17115.0
2024-09-25 14:00:00,56.02,56.06,56.02,56.06,5635.0,55.3142,55.3537,55.3142,55.3537,5635.0
2024-09-25 14:10:00,56.03,56.03,55.94,56.03,23785.0,55.3241,55.3241,55.2352,55.3241,23785.0
2024-09-25 14:20:00,56.03,56.11,55.99,56.08,16550.0,55.3241,55.4031,55.2846,55.3735,16550.0
2024-09-25 14:30:00,56.11,56.11,56.07,56.08,14650.0,55.4031,55.4031,55.3636,55.3735,14650.0
2024-09-25 14:40:00,56.1,56.1,56.02,56.05,55205.0,55.3932,55.3932,55.3142,55.3438,55205.0
2024-09-25 14:50:00,56.06,56.18,56.06,56.17,39315.0,55.3537,55.4722,55.3537,55.4623,39315.0
2024-09-25 15:00:00,56.16,56.16,56.05,56.07,29330.0,55.4525,55.4525,55.3438,55.3636,29330.0
2024-09-25 15:10:00,56.08,56.09,55.99,55.99,26140.0,55.3735,55.3833,55.2846,55.2846,26140.0
2024-09-25 15:20:00,55.98,56.08,55.98,56.08,23145.0,55.2747,55.3735,55.2747,55.3735,23145.0
2024-09-25 15:30:00,56.05,56.07,55.92,55.92,64550.0,55.3438,55.3636,55.2155,55.2155,64550.0
2024-09-25 15:40:00,55.94,56.05,55.93,56.03,48955.0,55.2352,55.3438,55.2254,55.3241,48955.0
2024-09-25 15:50:00,56.02,56.19,55.97,56.18,286395.0,55.3142,55.4821,55.2649,55.4722,286395.0
2024-09-26 09:30:00,56.37,56.6,56.35,56.35,71975.0,55.6598,55.8869,55.6401,55.6401,71975.0
2024-09-26 09:40:00,56.36,56.47,56.19,56.47,22130.0,55.6499,55.7586,55.4821,55.7586,22130.0
2024-09-26 09:50:00,56.5,56.54,56.4,56.54,7500.0,55.7882,55.8277,55.6894,55.8277,7500.0
2024-09-26 10:00:00,56.6,56.77,56.39,56.54,25555.0,55.8869,56.0548,55.6796,55.8277,25555.0
2024-09-26 10:10:00,56.52,56.62,56.52,56.62,25270.0,55.8079,55.9067,55.8079,55.9067,25270.0
2024-09-26 10:20:00,56.58,56.67,56.56,56.65,44700.0,55.8672,55.956,55.8474,55.9363,44700.0
2024-09-26 10:30:00,56.59,56.89,56.59,56.71,31715.0,55.877,56.1733,55.877,55.9955,31715.0
2024-09-26 10:40:00,56.71,56.83,56.67,56.7,18450.0,55.9955,56.114,55.956,55.9857,18450.0
2024-09-26 10:50:00,56.71,56.71,56.61,56.65,15500.0,55.9955,55.9955,55.8968,55.9363,15500.0
2024-09-26 11:00:00,56.67,56.81,56.67,56.75,31000.0,55.956,56.0943,55.956,56.035,31000.0
2024-09-26 11:10:00,56.76,56.77,56.72,56.76,14250.0,56.0449,56.0548,56.0054,56.0449,14250.0
2024-09-26 11:20:00,56.75,56.83,56.74,56.78,30295.0,56.035,56.114,56.0252,56.0647,30295.0
2024-09-26 11:30:00,56.77,56.83,56.77,56.8,8050.0,56.0548,56.114,56.0548,56.0844,8050.0
2024-09-26 11:40:00,56.8,56.9,56.74,56.84,50635.0,56.0844,56.1831,56.0252,56.1239,50635.0
2024-09-26 11:50:00,56.82,56.92,56.8,56.92,12100.0,56.1041,56.2029,56.0844,56.2029,12100.0
2024-09-26 12:00:00,56.92,56.92,56.78,56.86,30820.0,56.2029,56.2029,56.0647,56.1436,30820.0
2024-09-26 12:10:00,56.85,56.86,56.82,56.82,9865.0,56.1338,56.1436,56.1041,56.1041,9865.0
2024-09-26 12:20:00,56.83,56.9,56.6,56.65,35835.0,56.114,56.1831,55.8869,55.9363,35835.0
2024-09-26 12:30:00,56.56,56.57,56.5,56.5,28905.0,55.8474,55.8573,55.7882,55.7882,28905.0
2024-09-26 12:40:00,56.5,56.55,56.46,56.52,44835.0,55.7882,55.8376,55.7487,55.8079,44835.0
2024-09-26 12:50:00,56.54,56.54,56.37,56.48,47120.0,55.8277,55.8277,55.6598,55.7684,47120.0
2024-09-26 13:00:00,56.48,56.62,56.48,56.53,13400.0,55.7684,55.9067,55.7684,55.8178,13400.0
2024-09-26 13:10:00,56.53,56.53,56.42,56.5,25840.0,55.8178,55.8178,55.7092,55.7882,25840.0
2024-09-26 13:20:00,56.48,56.55,56.44,56.51,21850.0,55.7684,55.8376,55.7289,55.7981,21850.0
2024-09-26 13:30:00,56.51,56.53,56.48,56.48,29915.0,55.7981,55.8178,55.7684,55.7684,29915.0
2024-09-26 13:40:00,56.5,56.56,56.47,56.55,67985.0,55.7882,55.8474,55.7586,55.8376,67985.0
2024-09-26 13:50:00,56.55,56.63,56.51,56.61,28560.0,55.8376,55.9165,55.7981,55.8968,28560.0
2024-09-26 14:00:00,56.61,56.61,56.54,56.54,30080.0,55.8968,55.8968,55.8277,55.8277,30080.0
2024-09-26 14:10:00,56.55,56.56,56.5,56.5,26210.0,55.8376,55.8474,55.7882,55.7882,26210.0
2024-09-26 14:20:00,56.5,56.51,56.42,56.46,38360.0,55.7882,55.7981,55.7092,55.7487,38360.0
2024-09-26 14:30:00,56.45,56.58,56.45,56.55,36890.0,55.7388,55.8672,55.7388,55.8376,36890.0
2024-09-26 14:40:00,56.54,56.79,56.54,56.78,64455.0,55.8277,56.0745,55.8277,56.0647,64455.0
2024-09-26 14:50:00,56.78,56.9,56.78,56.88,41310.0,56.0647,56.1831,56.0647,56.1634,41310.0
2024-09-26 15:00:00,56.85,56.88,56.82,56.84,28415.0,56.1338,56.1634,56.1041,56.1239,28415.0
2024-09-26 15:10:00,56.82,56.84,56.68,56.74,35985.0,56.1041,56.1239,55.9659,56.0252,35985.0
2024-09-26 15:20:00,56.71,56.73,56.59,56.59,26290.0,55.9955,56.0153,55.877,55.877,26290.0
2024-09-26 15:30:00,56.59,56.67,56.59,56.66,40095.0,55.877,55.956,55.877,55.9462,40095.0
2024-09-26 15:40:00,56.66,56.81,56.66,56.77,101720.0,55.9462,56.0943,55.9462,56.0548,101720.0
2024-09-26 15:50:00,56.73,57.08,56.68,57.05,357020.0,56.0153,56.3609,55.9659,56.3313,357020.0
2024-09-27 09:30:00,57.45,57.75,57.33,57.75,69890.0,56.7262,57.0224,56.6077,57.0224,69890.0
2024-09-27 09:40:00,57.62,57.89,57.61,57.75,20410.0,56.8941,57.1607,56.8842,57.0224,20410.0
2024-09-27 09:50:00,57.63,57.74,57.58,57.74,40845.0,56.9039,57.0126,56.8546,57.0126,40845.0
2024-09-27 10:00:00,57.73,57.85,57.63,57.76,44775.0,57.0027,57.1212,56.9039,57.0323,44775.0
2024-09-27 10:10:00,57.75,57.75,57.65,57.65,28010.0,57.0224,57.0224,56.9237,56.9237,28010.0
2024-09-27 10:20:00,57.65,57.89,57.58,57.88,52855.0,56.9237,57.1607,56.8546,57.1508,52855.0
2024-09-27 10:30:00,57.79,57.97,57.79,57.94,31150.0,57.0619,57.2397,57.0619,57.21,31150.0
2024-09-27 10:40:00,57.88,57.9,57.65,57.65,23865.0,57.1508,57.1705,56.9237,56.9237,23865.0
2024-09-27 10:50:00,57.76,57.78,57.72,57.75,10040.0,57.0323,57.0521,56.9928,57.0224,10040.0
2024-09-27 11:00:00,57.75,57.76,57.68,57.7,14045.0,57.0224,57.0323,56.9533,56.9731,14045.0
2024-09-27 11:10:00,57.75,57.78,57.65,57.65,22890.0,57.0224,57.0521,56.9237,56.9237,22890.0
2024-09-27 11:20:00,57.65,57.68,57.6,57.66,41840.0,56.9237,56.9533,56.8743,56.9336,41840.0
2024-09-27 11:30:00,57.68,57.76,57.66,57.76,16250.0,56.9533,57.0323,56.9336,57.0323,16250.0
2024-09-27 11:40:00,57.75,57.75,57.65,57.7,16070.0,57.0224,57.0224,56.9237,56.9731,16070.0
2024-09-27 11:50:00,57.66,57.71,57.56,57.63,16925.0,56.9336,56.9829,56.8348,56.9039,16925.0
2024-09-27 12:00:00,57.59,57.61,57.48,57.55,27670.0,56.8644,56.8842,56.7558,56.825,27670.0
2024-09-27 12:10:00,57.52,57.53,57.41,57.42,16380.0,56.7953,56.8052,56.6867,56.6966,16380.0
2024-09-27 12:20:00,57.45,57.46,57.33,57.34,36230.0,56.7262,56.7361,56.6077,56.6176,36230.0
2024-09-27 12:30:00,57.3,57.36,57.29,57.34,11430.0,56.5781,56.6373,56.5682,56.6176,11430.0
2024-09-27 12:40:00,57.34,57.36,57.3,57.32,15220.0,56.6176,56.6373,56.5781,56.5978,15220.0
2024-09-27 12:50:00,57.32,57.35,57.3,57.34,8930.0,56.5978,56.6275,56.5781,56.6176,8930.0
2024-09-27 13:00:00,57.33,57.36,57.26,57.26,21660.0,56.6077,56.6373,56.5386,56.5386,21660.0
2024-09-27 13:10:00,57.31,57.37,57.31,57.35,10405.0,56.588,56.6472,56.588,56.6275,10405.0
2024-09-27 13:20:00,57.37,57.48,57.37,57.48,10790.0,56.6472,56.7558,56.6472,56.7558,10790.0
2024-09-27 13:30:00,57.45,57.47,57.39,57.43,27455.0,56.7262,56.746,56.667,56.7065,27455.0
2024-09-27 13:40:00,57.4,57.46,57.4,57.46,10615.0,56.6768,56.7361,56.6768,56.7361,10615.0
2024-09-27 13:50:00,57.44,57.48,57.36,57.48,37585.0,56.7163,56.7558,56.6373,56.7558,37585.0
2024-09-27 14:00:00,57.48,57.48,57.42,57.42,7945.0,56.7558,56.7558,56.6966,56.6966,7945.0
2024-09-27 14:10:00,57.46,57.5,57.43,57.49,16785.0,56.7361,56.7756,56.7065,56.7657,16785.0
2024-09-27 14:20:00,57.5,57.55,57.4,57.4,33945.0,56.7756,56.825,56.6768,56.6768,33945.0
2024-09-27 14:30:00,57.41,57.41,57.28,57.32,10455.0,56.6867,56.6867,56.5584,56.5978,10455.0
2024-09-27 14:40:00,57.34,57.44,57.33,57.44,24580.0,56.6176,56.7163,56.6077,56.7163,24580.0
2024-09-27 14:50:00,57.46,57.46,57.38,57.38,16665.0,56.7361,56.7361,56.6571,56.6571,16665.0
2024-09-27 15:00:00,57.39,57.39,57.28,57.29,25105.0,56.667,56.667,56.5584,56.5682,25105.0
2024-09-27 15:10:00,57.33,57.41,57.33,57.37,149525.0,56.6077,56.6867,56.6077,56.6472,149525.0
2024-09-27 15:20:00,57.37,57.47,57.35,57.44,31545.0,56.6472,56.746,56.6275,56.7163,31545.0
2024-09-27 15:30:00,57.46,57.66,57.46,57.63,60680.0,56.7361,56.9336,56.7361,56.9039,60680.0
2024-09-27 15:40:00,57.6,57.63,57.51,57.55,61915.0,56.8743,56.9039,56.7855,56.825,61915.0
2024-09-27 15:50:00,57.53,57.62,57.22,57.22,300570.0,56.8052,56.8941,56.4991,56.4991,300570.0
2024-09-30 09:30:00,57.39,57.92,57.39,57.83,81530.0,56.667,57.1903,56.667,57.1014,81530.0
2024-09-30 09:40:00,57.84,57.86,57.67,57.8,28395.0,57.1113,57.131,56.9434,57.0718,28395.0
2024-09-30 09:50:00,57.8,57.85,57.7,57.7,21175.0,57.0718,57.1212,56.9731,56.9731,21175.0
2024-09-30 10:00:00,57.71,57.73,57.66,57.66,13240.0,56.9829,57.0027,56.9336,56.9336,13240.0
2024-09-30 10:10:00,57.68,57.68,57.62,57.63,5525.0,56.9533,56.9533,56.8941,56.9039,5525.0
2024-09-30 10:20:00,57.63,57.83,57.63,57.76,29295.0,56.9039,57.1014,56.9039,57.0323,29295.0
2024-09-30 10:30:00,57.81,57.98,57.79,57.98,21670.0,57.0817,57.2495,57.0619,57.2495,21670.0
2024-09-30 10:40:00,57.96,57.99,57.87,57.95,12730.0,57.2298,57.2594,57.1409,57.2199,12730.0
2024-09-30 10:50:00,57.93,57.94,57.87,57.87,18955.0,57.2002,57.21,57.1409,57.1409,18955.0
2024-09-30 11:00:00,57.91,57.91,57.84,57.84,24850.0,57.1804,57.1804,57.1113,57.1113,24850.0
2024-09-30 11:10:00,57.89,57.93,57.86,57.92,15145.0,57.1607,57.2002,57.131,57.1903,15145.0
2024-09-30 11:20:00,57.93,57.93,57.86,57.86,18775.0,57.2002,57.2002,57.131,57.131,18775.0
2024-09-30 11:30:00,57.84,57.89,57.84,57.85,9000.0,57.1113,57.1607,57.1113,57.1212,9000.0
2024-09-30 11:40:00,57.87,57.87,57.75,57.78,24270.0,57.1409,57.1409,57.0224,57.0521,24270.0
2024-09-30 11:50:00,57.77,57.85,57.74,57.75,37675.0,57.0422,57.1212,57.0126,57.0224,37675.0
2024-09-30 12:00:00,57.76,57.81,57.76,57.81,8000.0,57.0323,57.0817,57.0323,57.0817,8000.0
2024-09-30 12:10:00,57.79,57.8,57.76,57.78,11510.0,57.0619,57.0718,57.0323,57.0521,11510.0
2024-09-30 12:20:00,57.78,57.89,57.78,57.88,40785.0,57.0521,57.1607,57.0521,57.1508,40785.0
2024-09-30 12:30:00,57.88,57.97,57.85,57.95,33315.0,57.1508,57.2397,57.1212,57.2199,33315.0
2024-09-30 12:40:00,57.93,57.97,57.82,57.83,24935.0,57.2002,57.2397,57.0915,57.1014,24935.0
2024-09-30 12:50:00,57.83,57.87,57.82,57.86,10465.0,57.1014,57.1409,57.0915,57.131,10465.0
2024-09-30 13:00:00,57.86,57.91,57.85,57.91,22920.0,57.131,57.1804,57.1212,57.1804,22920.0
2024-09-30 13:10:00,57.92,57.99,57.88,57.99,14940.0,57.1903,57.2594,57.1508,57.2594,14940.0
2024-09-30 13:20:00,58.0,58.04,57.91,57.91,36205.0,57.2693,57.3088,57.1804,57.1804,36205.0
2024-09-30 13:30:00,57.91,57.93,57.85,57.9,19450.0,57.1804,57.2002,57.1212,57.1705,19450.0
2024-09-30 13:40:00,57.89,57.97,57.88,57.92,9610.0,57.1607,57.2397,57.1508,57.1903,9610.0
2024-09-30 13:50:00,57.92,57.94,57.87,57.91,19720.0,57.1903,57.21,57.1409,57.1804,19720.0
2024-09-30 14:00:00,57.9,57.92,57.86,57.89,13295.0,57.1705,57.1903,57.131,57.1607,13295.0
2024-09-30 14:10:00,57.87,57.87,57.68,57.73,29805.0,57.1409,57.1409,56.9533,57.0027,29805.0
2024-09-30 14:20:00,57.7,57.7,57.52,57.58,29910.0,56.9731,56.9731,56.7953,56.8546,29910.0
2024-09-30 14:30:00,57.59,57.74,57.52,57.74,23430.0,56.8644,57.0126,56.7953,57.0126,23430.0
2024-09-30 14:40:00,57.74,57.83,57.74,57.81,184270.0,57.0126,57.1014,57.0126,57.0817,184270.0
2024-09-30 14:50:00,57.83,57.92,57.67,57.67,136605.0,57.1014,57.1903,56.9434,56.9434,136605.0
2024-09-30 15:00:00,57.64,57.77,57.63,57.76,34700.0,56.9138,57.0422,56.9039,57.0323,34700.0
2024-09-30 15:10:00,57.76,57.78,57.71,57.78,23850.0,57.0323,57.0521,56.9829,57.0521,23850.0
2024-09-30 15:20:00,57.78,57.85,57.77,57.85,89180.0,57.0521,57.1212,57.0422,57.1212,89180.0
2024-09-30 15:30:00,57.9,58.02,57.86,58.0,50140.0,57.1705,57.289,57.131,57.2693,50140.0
2024-09-30 15:40:00,58.0,58.15,58.0,58.12,74645.0,57.2693,57.4174,57.2693,57.3878,74645.0
2024-09-30 15:50:00,58.11,58.3,58.02,58.21,319810.0,57.3779,57.5655,57.289,57.4766,319810.0
2024-10-01 09:30:00,58.03,58.32,57.72,57.87,117685.0,57.2989,57.5853,56.9928,57.1409,117685.0
2024-10-01 09:40:00,58.02,58.06,57.72,57.95,170020.0,57.289,57.3285,56.9928,57.2199,170020.0
2024-10-01 09:50:00,57.97,58.09,57.83,58.05,141470.0,57.2397,57.3581,57.1014,57.3187,141470.0
2024-10-01 10:00:00,58.11,58.31,58.05,58.2,59490.0,57.3779,57.5754,57.3187,57.4668,59490.0
2024-10-01 10:10:00,58.23,58.4,58.15,58.21,402675.0,57.4964,57.6642,57.4174,57.4766,402675.0
2024-10-01 10:20:00,58.21,58.37,58.08,58.25,37215.0,57.4766,57.6346,57.3483,57.5161,37215.0
2024-10-01 10:30:00,58.22,58.26,58.07,58.24,79175.0,57.4865,57.526,57.3384,57.5063,79175.0
2024-10-01 10:40:00,58.23,58.26,58.12,58.14,28285.0,57.4964,57.526,57.3878,57.4075,28285.0
2024-10-01 10:50:00,58.18,58.23,58.14,58.2,44255.0,57.447,57.4964,57.4075,57.4668,44255.0
2024-10-01 11:00:00,58.19,58.22,58.09,58.14,140595.0,57.4569,57.4865,57.3581,57.4075,140595.0
2024-10-01 11:10:00,58.09,58.16,57.97,58.16,154435.0,57.3581,57.4273,57.2397,57.4273,154435.0
2024-10-01 11:20:00,58.2,58.46,58.14,58.39,47270.0,57.4668,57.7235,57.4075,57.6544,47270.0
2024-10-01 11:30:00,58.41,58.42,58.36,58.36,38630.0,57.6741,57.684,57.6247,57.6247,38630.0
2024-10-01 11:40:00,58.39,58.42,58.28,58.33,37460.0,57.6544,57.684,57.5458,57.5951,37460.0
2024-10-01 11:50:00,58.36,58.61,58.36,58.57,19995.0,57.6247,57.8716,57.6247,57.8321,19995.0
2024-10-01 12:00:00,58.57,58.61,58.55,58.6,32765.0,57.8321,57.8716,57.8124,57.8617,32765.0
2024-10-01 12:10:00,58.61,58.63,58.51,58.57,31765.0,57.8716,57.8913,57.7729,57.8321,31765.0
2024-10-01 12:20:00,58.54,58.62,58.53,58.62,21600.0,57.8025,57.8815,57.7926,57.8815,21600.0
2024-10-01 12:30:00,58.61,58.66,58.42,58.6,69335.0,57.8716,57.921,57.684,57.8617,69335.0
2024-10-01 12:40:00,58.61,58.62,58.5,58.57,22375.0,57.8716,57.8815,57.763,57.8321,22375.0
2024-10-01 12:50:00,58.59,58.72,58.57,58.7,22665.0,57.8518,57.9802,57.8321,57.9605,22665.0
2024-10-01 13:00:00,58.68,58.68,58.55,58.56,38990.0,57.9407,57.9407,57.8124,57.8222,38990.0
2024-10-01 13:10:00,58.57,58.57,58.5,58.53,73000.0,57.8321,57.8321,57.763,57.7926,73000.0
2024-10-01 13:20:00,58.56,58.64,58.54,58.63,73525.0,57.8222,57.9012,57.8025,57.8913,73525.0
2024-10-01 13:30:00,58.66,58.77,58.6,58.76,47445.0,57.921,58.0296,57.8617,58.0197,47445.0
2024-10-01 13:40:00,58.75,58.84,58.7,58.8,13930.0,58.0098,58.0987,57.9605,58.0592,13930.0
2024-10-01 13:50:00,58.82,58.99,58.8,58.95,38095.0,58.079,58.2468,58.0592,58.2073,38095.0
2024-10-01 14:00:00,58.96,59.13,58.95,59.09,28835.0,58.2172,58.385,58.2073,58.3455,28835.0
2024-10-01 14:10:00,59.09,59.21,59.08,59.21,16440.0,58.3455,58.464,58.3357,58.464,16440.0
2024-10-01 14:20:00,59.23,59.3,59.11,59.16,69275.0,58.4838,58.5529,58.3653,58.4147,69275.0
2024-10-01 14:30:00,59.19,59.22,59.06,59.09,41120.0,58.4443,58.4739,58.3159,58.3455,41120.0
2024-10-01 14:40:00,59.08,59.12,59.05,59.09,31830.0,58.3357,58.3752,58.3061,58.3455,31830.0
2024-10-01 14:50:00,59.1,59.19,59.08,59.17,26930.0,58.3554,58.4443,58.3357,58.4245,26930.0
2024-10-01 15:00:00,59.19,59.22,59.11,59.19,67750.0,58.4443,58.4739,58.3653,58.4443,67750.0
2024-10-01 15:10:00,59.19,59.26,59.15,59.25,75450.0,58.4443,58.5134,58.4048,58.5035,75450.0
2024-10-01 15:20:00,59.25,59.37,59.22,59.3,110830.0,58.5035,58.622,58.4739,58.5529,110830.0
2024-10-01 15:30:00,59.29,59.34,59.2,59.28,99890.0,58.543,58.5924,58.4542,58.5332,99890.0
2024-10-01 15:40:00,59.27,59.32,59.04,59.1,184910.0,58.5233,58.5727,58.2962,58.3554,184910.0
2024-10-01 15:50:00,59.11,59.11,58.9,59.04,756405.0,58.3653,58.3653,58.1579,58.2962,756405.0
2024-10-02 09:30:00,59.03,59.5,58.91,58.97,79590.0,58.2863,58.7504,58.1678,58.2271,79590.0
2024-10-02 09:40:00,58.92,59.43,58.91,59.25,45255.0,58.1777,58.6813,58.1678,58.5035,45255.0
2024-10-02 09:50:00,59.32,59.36,59.2,59.28,34705.0,58.5727,58.6121,58.4542,58.5332,34705.0
2024-10-02 10:00:00,59.31,59.31,59.04,59.04,21095.0,58.5628,58.5628,58.2962,58.2962,21095.0
2024-10-02 10:10:00,59.03,59.06,58.95,59.0,56755.0,58.2863,58.3159,58.2073,58.2567,56755.0
2024-10-02 10:20:00,59.03,59.03,58.8,58.87,41795.0,58.2863,58.2863,58.0592,58.1283,41795.0
2024-10-02 10:30:00,58.86,59.21,58.86,59.16,46010.0,58.1184,58.464,58.1184,58.4147,46010.0
2024-10-02 10:40:00,59.15,59.46,59.15,59.45,25695.0,58.4048,58.7109,58.4048,58.701,25695.0
2024-10-02 10:50:00,59.45,59.49,59.34,59.35,117940.0,58.701,58.7405,58.5924,58.6023,117940.0
2024-10-02 11:00:00,59.35,59.42,59.31,59.35,23500.0,58.6023,58.6714,58.5628,58.6023,23500.0
2024-10-02 11:10:00,59.35,59.44,59.12,59.44,72185.0,58.6023,58.6911,58.3752,58.6911,72185.0
2024-10-02 11:20:00,59.39,59.5,59.38,59.48,25825.0,58.6418,58.7504,58.6319,58.7306,25825.0
2024-10-02 11:30:00,59.52,59.52,59.46,59.47,39980.0,58.7701,58.7701,58.7109,58.7208,39980.0
2024-10-02 11:40:00,59.47,59.5,59.46,59.47,12890.0,58.7208,58.7504,58.7109,58.7208,12890.0
2024-10-02 11:50:00,59.48,59.56,59.48,59.56,21495.0,58.7306,58.8096,58.7306,58.8096,21495.0
2024-10-02 12:00:00,59.5,59.5,59.38,59.45,22750.0,58.7504,58.7504,58.6319,58.701,22750.0
2024-10-02 12:10:00,59.45,59.45,59.33,59.33,19710.0,58.701,58.701,58.5825,58.5825,19710.0
2024-10-02 12:20:00,59.37,59.49,59.37,59.45,7525.0,58.622,58.7405,58.622,58.701,7525.0
2024-10-02 12:30:00,59.43,59.47,59.42,59.44,14030.0,58.6813,58.7208,58.6714,58.6911,14030.0
2024-10-02 12:40:00,59.46,59.47,59.39,59.42,15600.0,58.7109,58.7208,58.6418,58.6714,15600.0
2024-10-02 12:50:00,59.42,59.46,59.36,59.46,23895.0,58.6714,58.7109,58.6121,58.7109,23895.0
2024-10-02 13:00:00,59.4,59.41,59.36,59.39,7985.0,58.6516,58.6615,58.6121,58.6418,7985.0
2024-10-02 13:10:00,59.4,59.42,59.37,59.39,2500.0,58.6516,58.6714,58.622,58.6418,2500.0
2024-10-02 13:20:00,59.39,59.43,59.33,59.43,26615.0,58.6418,58.6813,58.5825,58.6813,26615.0
2024-10-02 13:30:00,59.42,59.45,59.42,59.42,4250.0,58.6714,58.701,58.6714,58.6714,4250.0
2024-10-02 13:40:00,59.4,59.51,59.4,59.51,28705.0,58.6516,58.7603,58.6516,58.7603,28705.0
2024-10-02 13:50:00,59.5,59.65,59.5,59.64,11630.0,58.7504,58.8985,58.7504,58.8886,11630.0
2024-10-02 14:00:00,59.66,59.66,59.62,59.65,10340.0,58.9084,58.9084,58.8689,58.8985,10340.0
2024-10-02 14:10:00,59.62,59.64,59.56,59.57,23030.0,58.8689,58.8886,58.8096,58.8195,23030.0
2024-10-02 14:20:00,59.56,59.6,59.5,59.52,25155.0,58.8096,58.8491,58.7504,58.7701,25155.0
2024-10-02 14:30:00,59.56,59.6,59.52,59.56,31730.0,58.8096,58.8491,58.7701,58.8096,31730.0
2024-10-02 14:40:00,59.6,59.63,59.56,59.59,15765.0,58.8491,58.8787,58.8096,58.8393,15765.0
2024-10-02 14:50:00,59.59,59.65,59.56,59.59,79860.0,58.8393,58.8985,58.8096,58.8393,79860.0
2024-10-02 15:00:00,59.58,59.63,59.56,59.6,49010.0,58.8294,58.8787,58.8096,58.8491,49010.0
2024-10-02 15:10:00,59.61,59.67,59.58,59.65,40210.0,58.859,58.9182,58.8294,58.8985,40210.0
2024-10-02 15:20:00,59.65,59.67,59.57,59.61,75525.0,58.8985,58.9182,58.8195,58.859,75525.0
2024-10-02 15:30:00,59.6,59.61,59.4,59.41,46095.0,58.8491,58.859,58.6516,58.6615,46095.0
2024-10-02 15:40:00,59.39,59.47,59.38,59.46,69715.0,58.6418,58.7208,58.6319,58.7109,69715.0
2024-10-02 15:50:00,59.43,59.66,59.39,59.62,249495.0,58.6813,58.9084,58.6418,58.8689,249495.0
2024-10-03 09:30:00,59.06,59.6,58.86,58.94,94660.0,58.3159,58.8491,58.1184,58.1974,94660.0
2024-10-03 09:40:00,58.93,59.02,58.85,58.91,201455.0,58.1876,58.2764,58.1086,58.1678,201455.0
2024-10-03 09:50:00,58.94,59.28,58.87,59.28,74010.0,58.1974,58.5332,58.1283,58.5332,74010.0
2024-10-03 10:00:00,59.27,59.4,59.04,59.04,77260.0,58.5233,58.6516,58.2962,58.2962,77260.0
2024-10-03 10:10:00,59.04,59.06,58.93,59.06,114495.0,58.2962,58.3159,58.1876,58.3159,114495.0
2024-10-03 10:20:00,59.05,59.08,58.82,59.06,52965.0,58.3061,58.3357,58.079,58.3159,52965.0
2024-10-03 10:30:00,59.09,59.18,59.02,59.17,17450.0,58.3455,58.4344,58.2764,58.4245,17450.0
2024-10-03 10:40:00,59.17,59.17,58.97,59.06,54010.0,58.4245,58.4245,58.2271,58.3159,54010.0
2024-10-03 10:50:00,59.05,59.12,58.98,59.0,46900.0,58.3061,58.3752,58.2369,58.2567,46900.0
2024-10-03 11:00:00,59.0,59.02,58.79,58.86,147185.0,58.2567,58.2764,58.0493,58.1184,147185.0
2024-10-03 11:10:00,58.86,58.95,58.84,58.91,35920.0,58.1184,58.2073,58.0987,58.1678,35920.0
2024-10-03 11:20:00,58.91,58.91,58.8,58.8,15985.0,58.1678,58.1678,58.0592,58.0592,15985.0
2024-10-03 11:30:00,58.78,58.92,58.78,58.9,17805.0,58.0395,58.1777,58.0395,58.1579,17805.0
2024-10-03 11:40:00,58.87,58.93,58.86,58.9,11000.0,58.1283,58.1876,58.1184,58.1579,11000.0
2024-10-03 11:50:00,58.87,58.92,58.78,58.91,50820.0,58.1283,58.1777,58.0395,58.1678,50820.0
2024-10-03 12:00:00,58.94,58.94,58.91,58.93,3175.0,58.1974,58.1974,58.1678,58.1876,3175.0
2024-10-03 12:10:00,58.98,58.98,58.92,58.92,7415.0,58.2369,58.2369,58.1777,58.1777,7415.0
2024-10-03 12:20:00,58.93,59.01,58.93,58.93,19400.0,58.1876,58.2666,58.1876,58.1876,19400.0
2024-10-03 12:30:00,58.84,58.9,58.81,58.9,11760.0,58.0987,58.1579,58.0691,58.1579,11760.0
2024-10-03 12:40:00,58.87,58.87,58.75,58.79,159505.0,58.1283,58.1283,58.0098,58.0493,159505.0
2024-10-03 12:50:00,58.76,58.77,58.61,58.65,27125.0,58.0197,58.0296,57.8716,57.9111,27125.0
2024-10-03 13:00:00,58.66,58.66,58.57,58.58,74890.0,57.921,57.921,57.8321,57.842,74890.0
2024-10-03 13:10:00,58.59,58.67,58.55,58.64,67670.0,57.8518,57.9308,57.8124,57.9012,67670.0
2024-10-03 13:20:00,58.68,58.78,58.67,58.71,14160.0,57.9407,58.0395,57.9308,57.9703,14160.0
2024-10-03 13:30:00,58.7,58.72,58.48,58.48,204625.0,57.9605,57.9802,57.7432,57.7432,204625.0
2024-10-03 13:40:00,58.42,58.45,58.2,58.22,690975.0,57.684,57.7136,57.4668,57.4865,690975.0
2024-10-03 13:50:00,58.22,58.34,58.2,58.33,48305.0,57.4865,57.605,57.4668,57.5951,48305.0
2024-10-03 14:00:00,58.3,58.43,58.25,58.29,44970.0,57.5655,57.6939,57.5161,57.5556,44970.0
2024-10-03 14:10:00,58.28,58.31,58.27,58.28,10300.0,57.5458,57.5754,57.5359,57.5458,10300.0
2024-10-03 14:20:00,58.27,58.31,58.17,58.22,205220.0,57.5359,57.5754,57.4371,57.4865,205220.0
2024-10-03 14:30:00,58.2,58.21,58.08,58.09,46900.0,57.4668,57.4766,57.3483,57.3581,46900.0
2024-10-03 14:40:00,58.07,58.17,58.02,58.12,43795.0,57.3384,57.4371,57.289,57.3878,43795.0
2024-10-03 14:50:00,58.11,58.19,58.06,58.07,26205.0,57.3779,57.4569,57.3285,57.3384,26205.0
2024-10-03 15:00:00,58.07,58.09,57.96,58.09,155260.0,57.3384,57.3581,57.2298,57.3581,155260.0
2024-10-03 15:10:00,58.08,58.08,57.97,58.02,43315.0,57.3483,57.3483,57.2397,57.289,43315.0
2024-10-03 15:20:00,58.03,58.06,57.93,58.02,85025.0,57.2989,57.3285,57.2002,57.289,85025.0
2024-10-03 15:30:00,58.04,58.09,57.97,58.01,57235.0,57.3088,57.3581,57.2397,57.2792,57235.0
2024-10-03 15:40:00,58.04,58.11,57.98,58.1,111130.0,57.3088,57.3779,57.2495,57.368,111130.0
2024-10-03 15:50:00,58.08,58.46,58.07,58.38,536330.0,57.3483,57.7235,57.3384,57.6445,536330.0
2024-10-04 09:30:00,58.75,59.37,58.63,59.08,97265.0,58.0098,58.622,57.8913,58.3357,97265.0
2024-10-04 09:40:00,59.11,59.35,59.06,59.18,52235.0,58.3653,58.6023,58.3159,58.4344,52235.0
2024-10-04 09:50:00,59.28,59.28,58.84,59.0,25385.0,58.5332,58.5332,58.0987,58.2567,25385.0
2024-10-04 10:00:00,59.06,59.37,58.93,59.1,19045.0,58.3159,58.622,58.1876,58.3554,19045.0
2024-10-04 10:10:00,59.12,59.5,59.12,59.43,39930.0,58.3752,58.7504,58.3752,58.6813,39930.0
2024-10-04 10:20:00,59.33,59.33,58.92,58.93,29730.0,58.5825,58.5825,58.1777,58.1876,29730.0
2024-10-04 10:30:00,58.88,58.99,58.59,58.78,496745.0,58.1382,58.2468,57.8518,58.0395,496745.0
2024-10-04 10:40:00,58.78,58.92,58.77,58.83,34990.0,58.0395,58.1777,58.0296,58.0888,34990.0
2024-10-04 10:50:00,58.81,58.84,58.62,58.76,25290.0,58.0691,58.0987,57.8815,58.0197,25290.0
2024-10-04 11:00:00,58.72,58.75,58.68,58.75,7765.0,57.9802,58.0098,57.9407,58.0098,7765.0
2024-10-04 11:10:00,58.75,58.78,58.71,58.74,21280.0,58.0098,58.0395,57.9703,58.0,21280.0
2024-10-04 11:20:00,58.71,58.84,58.64,58.82,30875.0,57.9703,58.0987,57.9012,58.079,30875.0
2024-10-04 11:30:00,58.77,58.91,58.76,58.84,28350.0,58.0296,58.1678,58.0197,58.0987,28350.0
2024-10-04 11:40:00,58.85,58.94,58.83,58.92,21955.0,58.1086,58.1974,58.0888,58.1777,21955.0
2024-10-04 11:50:00,58.92,59.12,58.89,59.02,38080.0,58.1777,58.3752,58.1481,58.2764,38080.0
2024-10-04 12:00:00,59.01,59.1,58.96,59.1,39175.0,58.2666,58.3554,58.2172,58.3554,39175.0
2024-10-04 12:10:00,59.13,59.19,59.11,59.12,12450.0,58.385,58.4443,58.3653,58.3752,12450.0
2024-10-04 12:20:00,59.13,59.13,59.01,59.04,19495.0,58.385,58.385,58.2666,58.2962,19495.0
2024-10-04 12:30:00,59.01,59.13,59.0,59.13,11775.0,58.2666,58.385,58.2567,58.385,11775.0
2024-10-04 12:40:00,59.16,59.2,59.16,59.2,2000.0,58.4147,58.4542,58.4147,58.4542,2000.0
2024-10-04 12:50:00,59.24,59.26,59.2,59.23,8250.0,58.4937,58.5134,58.4542,58.4838,8250.0
2024-10-04 13:00:00,59.18,59.2,59.08,59.08,18680.0,58.4344,58.4542,58.3357,58.3357,18680.0
2024-10-04 13:10:00,59.11,59.13,59.08,59.08,3640.0,58.3653,58.385,58.3357,58.3357,3640.0
2024-10-04 13:20:00,59.15,59.15,58.86,58.86,14235.0,58.4048,58.4048,58.1184,58.1184,14235.0
2024-10-04 13:30:00,58.84,58.89,58.62,58.74,18630.0,58.0987,58.1481,57.8815,58.0,18630.0
2024-10-04 13:40:00,58.78,58.84,58.71,58.71,3510.0,58.0395,58.0987,57.9703,57.9703,3510.0
2024-10-04 13:50:00,58.7,58.74,58.67,58.67,10500.0,57.9605,58.0,57.9308,57.9308,10500.0
2024-10-04 14:00:00,58.66,58.69,58.54,58.58,19025.0,57.921,57.9506,57.8025,57.842,19025.0
2024-10-04 14:10:00,58.58,58.71,58.58,58.71,13325.0,57.842,57.9703,57.842,57.9703,13325.0
2024-10-04 14:20:00,58.76,58.76,58.69,58.71,6500.0,58.0197,58.0197,57.9506,57.9703,6500.0
2024-10-04 14:30:00,58.71,58.73,58.68,58.71,8145.0,57.9703,57.9901,57.9407,57.9703,8145.0
2024-10-04 14:40:00,58.71,58.74,58.63,58.73,19760.0,57.9703,58.0,57.8913,57.9901,19760.0
2024-10-04 14:50:00,58.76,58.86,58.75,58.86,23470.0,58.0197,58.1184,58.0098,58.1184,23470.0
2024-10-04 15:00:00,58.83,58.86,58.81,58.86,5540.0,58.0888,58.1184,58.0691,58.1184,5540.0
2024-10-04 15:10:00,58.89,58.92,58.81,58.84,48350.0,58.1481,58.1777,58.0691,58.0987,48350.0
2024-10-04 15:20:00,58.82,58.94,58.82,58.88,19025.0,58.079,58.1974,58.079,58.1382,19025.0
2024-10-04 15:30:00,58.87,58.97,58.82,58.88,37780.0,58.1283,58.2271,58.079,58.1382,37780.0
2024-10-04 15:40:00,58.88,59.07,58.88,59.01,73805.0,58.1382,58.3258,58.1382,58.2666,73805.0
2024-10-04 15:50:00,59.0,59.02,58.9,59.01,259740.0,58.2567,58.2764,58.1579,58.2666,259740.0
2024-10-07 09:30:00,58.79,59.01,58.46,58.88,70135.0,58.0493,58.2666,57.7235,58.1382,70135.0
2024-10-07 09:40:00,58.89,58.97,58.85,58.87,19710.0,58.1481,58.2271,58.1086,58.1283,19710.0
2024-10-07 09:50:00,58.87,58.87,58.59,58.59,25220.0,58.1283,58.1283,57.8518,57.8518,25220.0
2024-10-07 10:00:00,58.61,58.71,58.46,58.48,17550.0,57.8716,57.9703,57.7235,57.7432,17550.0
2024-10-07 10:10:00,58.48,58.63,58.47,58.48,19540.0,57.7432,57.8913,57.7334,57.7432,19540.0
2024-10-07 10:20:00,58.48,58.48,58.41,58.43,14940.0,57.7432,57.7432,57.6741,57.6939,14940.0
2024-10-07 10:30:00,58.4,58.61,58.4,58.51,24750.0,57.6642,57.8716,57.6642,57.7729,24750.0
2024-10-07 10:40:00,58.5,58.5,58.39,58.4,13250.0,57.763,57.763,57.6544,57.6642,13250.0
2024-10-07 10:50:00,58.4,58.45,58.26,58.26,19480.0,57.6642,57.7136,57.526,57.526,19480.0
2024-10-07 11:00:00,58.25,58.35,58.25,58.34,7140.0,57.5161,57.6149,57.5161,57.605,7140.0
2024-10-07 11:10:00,58.42,58.45,58.37,58.45,12930.0,57.684,57.7136,57.6346,57.7136,12930.0
2024-10-07 11:20:00,58.46,58.51,58.45,58.49,16685.0,57.7235,57.7729,57.7136,57.7531,16685.0
2024-10-07 11:30:00,58.48,58.48,58.43,58.48,16115.0,57.7432,57.7432,57.6939,57.7432,16115.0
2024-10-07 11:40:00,58.48,58.5,58.38,58.4,23105.0,57.7432,57.763,57.6445,57.6642,23105.0
2024-10-07 11:50:00,58.4,58.41,58.31,58.31,28055.0,57.6642,57.6741,57.5754,57.5754,28055.0
2024-10-07 12:00:00,58.27,58.39,58.27,58.35,22020.0,57.5359,57.6544,57.5359,57.6149,22020.0
2024-10-07 12:10:00,58.33,58.34,58.28,58.34,17765.0,57.5951,57.605,57.5458,57.605,17765.0
2024-10-07 12:20:00,58.37,58.4,58.34,58.39,7635.0,57.6346,57.6642,57.605,57.6544,7635.0
2024-10-07 12:30:00,58.35,58.4,58.33,58.35,25010.0,57.6149,57.6642,57.5951,57.6149,25010.0
2024-10-07 12:40:00,58.35,58.53,58.33,58.53,14040.0,57.6149,57.7926,57.5951,57.7926,14040.0
2024-10-07 12:50:00,58.55,58.65,58.55,58.63,36395.0,57.8124,57.9111,57.8124,57.8913,36395.0
2024-10-07 13:00:00,58.6,58.66,58.56,58.65,43510.0,57.8617,57.921,57.8222,57.9111,43510.0
2024-10-07 13:10:00,58.67,58.75,58.64,58.72,44215.0,57.9308,58.0098,57.9012,57.9802,44215.0
2024-10-07 13:20:00,58.69,58.73,58.66,58.69,36030.0,57.9506,57.9901,57.921,57.9506,36030.0
2024-10-07 13:30:00,58.69,58.69,58.62,58.65,52105.0,57.9506,57.9506,57.8815,57.9111,52105.0
2024-10-07 13:40:00,58.67,58.78,58.65,58.73,36460.0,57.9308,58.0395,57.9111,57.9901,36460.0
2024-10-07 13:50:00,58.66,58.69,58.62,58.66,20960.0,57.921,57.9506,57.8815,57.921,20960.0
2024-10-07 14:00:00,58.7,58.74,58.66,58.74,23190.0,57.9605,58.0,57.921,58.0,23190.0
2024-10-07 14:10:00,58.69,58.77,58.68,58.7,29220.0,57.9506,58.0296,57.9407,57.9605,29220.0
2024-10-07 14:20:00,58.68,58.74,58.67,58.73,26140.0,57.9407,58.0,57.9308,57.9901,26140.0
2024-10-07 14:30:00,58.72,58.74,58.58,58.74,60145.0,57.9802,58.0,57.842,58.0,60145.0
2024-10-07 14:40:00,58.73,58.74,58.55,58.57,35425.0,57.9901,58.0,57.8124,57.8321,35425.0
2024-10-07 14:50:00,58.6,58.65,58.58,58.63,37550.0,57.8617,57.9111,57.842,57.8913,37550.0
2024-10-07 15:00:00,58.64,58.73,58.61,58.68,41735.0,57.9012,57.9901,57.8716,57.9407,41735.0
2024-10-07 15:10:00,58.67,58.73,58.66,58.73,21675.0,57.9308,57.9901,57.921,57.9901,21675.0
2024-10-07 15:20:00,58.71,58.79,58.71,58.76,32195.0,57.9703,58.0493,57.9703,58.0197,32195.0
2024-10-07 15:30:00,58.77,58.78,58.71,58.74,51240.0,58.0296,58.0395,57.9703,58.0,51240.0
2024-10-07 15:40:00,58.71,58.85,58.71,58.83,65235.0,57.9703,58.1086,57.9703,58.0888,65235.0
2024-10-07 15:50:00,58.79,58.92,58.74,58.79,384455.0,58.0493,58.1777,58.0,58.0493,384455.0
2024-10-08 09:30:00,58.77,59.62,58.67,59.61,41910.0,58.0296,58.8689,57.9308,58.859,41910.0
2024-10-08 09:40:00,59.46,59.9,59.46,59.74,27525.0,58.7109,59.1453,58.7109,58.9874,27525.0
2024-10-08 09:50:00,59.65,59.78,59.63,59.76,25160.0,58.8985,59.0269,58.8787,59.0071,25160.0
2024-10-08 10:00:00,59.68,59.8,59.64,59.73,50635.0,58.9281,59.0466,58.8886,58.9775,50635.0
2024-10-08 10:10:00,59.7,59.7,59.48,59.58,120645.0,58.9479,58.9479,58.7306,58.8294,120645.0
2024-10-08 10:20:00,59.58,59.7,59.54,59.7,11000.0,58.8294,58.9479,58.7899,58.9479,11000.0
2024-10-08 10:30:00,59.62,59.74,59.59,59.69,44325.0,58.8689,58.9874,58.8393,58.938,44325.0
2024-10-08 10:40:00,59.73,59.9,59.69,59.85,31955.0,58.9775,59.1453,58.938,59.096,31955.0
2024-10-08 10:50:00,59.85,59.91,59.77,59.78,26145.0,59.096,59.1552,59.017,59.0269,26145.0
2024-10-08 11:00:00,59.9,59.93,59.85,59.86,11245.0,59.1453,59.175,59.096,59.1058,11245.0
2024-10-08 11:10:00,59.86,59.95,59.85,59.92,14055.0,59.1058,59.1947,59.096,59.1651,14055.0
2024-10-08 11:20:00,59.95,60.06,59.88,60.06,51250.0,59.1947,59.3033,59.1256,59.3033,51250.0
2024-10-08 11:30:00,60.07,60.35,60.07,60.35,110440.0,59.3132,59.5897,59.3132,59.5897,110440.0
2024-10-08 11:40:00,60.33,60.45,60.32,60.45,27065.0,59.5699,59.6884,59.5601,59.6884,27065.0
2024-10-08 11:50:00,60.41,60.48,60.35,60.41,49505.0,59.6489,59.718,59.5897,59.6489,49505.0
2024-10-08 12:00:00,60.46,60.56,60.39,60.52,47795.0,59.6983,59.797,59.6292,59.7575,47795.0
2024-10-08 12:10:00,60.56,60.56,60.42,60.43,57395.0,59.797,59.797,59.6588,59.6687,57395.0
2024-10-08 12:20:00,60.41,60.62,60.38,60.61,25740.0,59.6489,59.8563,59.6193,59.8464,25740.0
2024-10-08 12:30:00,60.61,60.69,60.54,60.64,43935.0,59.8464,59.9254,59.7773,59.876,43935.0
2024-10-08 12:40:00,60.62,60.66,60.48,60.61,24045.0,59.8563,59.8958,59.718,59.8464,24045.0
2024-10-08 12:50:00,60.6,60.62,60.54,60.56,23020.0,59.8365,59.8563,59.7773,59.797,23020.0
2024-10-08 13:00:00,60.56,60.56,60.42,60.42,41955.0,59.797,59.797,59.6588,59.6588,41955.0
2024-10-08 13:10:00,60.45,60.45,60.37,60.4,27685.0,59.6884,59.6884,59.6094,59.639,27685.0
2024-10-08 13:20:00,60.43,60.45,60.29,60.32,37180.0,59.6687,59.6884,59.5304,59.5601,37180.0
2024-10-08 13:30:00,60.32,60.42,60.3,60.31,39600.0,59.5601,59.6588,59.5403,59.5502,39600.0
2024-10-08 13:40:00,60.3,60.38,60.29,60.38,26270.0,59.5403,59.6193,59.5304,59.6193,26270.0
2024-10-08 13:50:00,60.38,60.54,60.38,60.47,42660.0,59.6193,59.7773,59.6193,59.7082,42660.0
2024-10-08 14:00:00,60.52,60.56,60.5,60.55,22055.0,59.7575,59.797,59.7378,59.7872,22055.0
2024-10-08 14:10:00,60.58,60.6,60.49,60.49,38415.0,59.8168,59.8365,59.7279,59.7279,38415.0
2024-10-08 14:20:00,60.5,60.6,60.45,60.5,40410.0,59.7378,59.8365,59.6884,59.7378,40410.0
2024-10-08 14:30:00,60.54,60.71,60.51,60.69,24780.0,59.7773,59.9451,59.7477,59.9254,24780.0
2024-10-08 14:40:00,60.7,60.72,60.59,60.66,57175.0,59.9353,59.955,59.8267,59.8958,57175.0
2024-10-08 14:50:00,60.65,60.68,60.59,60.6,30380.0,59.8859,59.9155,59.8267,59.8365,30380.0
2024-10-08 15:00:00,60.57,60.64,60.55,60.58,44520.0,59.8069,59.876,59.7872,59.8168,44520.0
2024-10-08 15:10:00,60.58,60.67,60.55,60.67,43265.0,59.8168,59.9056,59.7872,59.9056,43265.0
2024-10-08 15:20:00,60.67,60.69,60.6,60.63,41540.0,59.9056,59.9254,59.8365,59.8661,41540.0
2024-10-08 15:30:00,60.63,60.73,60.63,60.67,75230.0,59.8661,59.9649,59.8661,59.9056,75230.0
2024-10-08 15:40:00,60.66,60.82,60.58,60.79,106240.0,59.8958,60.0538,59.8168,60.0241,106240.0
2024-10-08 15:50:00,60.78,60.83,60.73,60.76,327090.0,60.0143,60.0636,59.9649,59.9945,327090.0
2024-10-09 09:30:00,60.71,61.08,60.71,61.0,112720.0,59.9451,60.3105,59.9451,60.2315,112720.0
2024-10-09 09:40:00,61.01,61.2,60.91,60.96,41500.0,60.2414,60.429,60.1426,60.192,41500.0
2024-10-09 09:50:00,60.95,60.95,60.56,60.66,37815.0,60.1821,60.1821,59.797,59.8958,37815.0
2024-10-09 10:00:00,60.64,60.64,60.36,60.44,34705.0,59.876,59.876,59.5995,59.6785,34705.0
2024-10-09 10:10:00,60.45,60.5,60.08,60.16,47090.0,59.6884,59.7378,59.3231,59.4021,47090.0
2024-10-09 10:20:00,60.09,60.15,59.89,60.05,33385.0,59.333,59.3922,59.1355,59.2935,33385.0
2024-10-09 10:30:00,60.04,60.05,59.95,59.96,14835.0,59.2836,59.2935,59.1947,59.2046,14835.0
2024-10-09 10:40:00,59.98,60.1,59.85,59.9,31025.0,59.2243,59.3428,59.096,59.1453,31025.0
2024-10-09 10:50:00,59.96,60.03,59.8,59.86,15865.0,59.2046,59.2737,59.0466,59.1058,15865.0
2024-10-09 11:00:00,59.86,59.95,59.86,59.93,12000.0,59.1058,59.1947,59.1058,59.175,12000.0
2024-10-09 11:10:00,59.91,60.01,59.88,59.94,23205.0,59.1552,59.254,59.1256,59.1848,23205.0
2024-10-09 11:20:00,60.0,60.16,59.98,60.03,10685.0,59.2441,59.4021,59.2243,59.2737,10685.0
2024-10-09 11:30:00,60.02,60.05,60.0,60.02,5600.0,59.2638,59.2935,59.2441,59.2638,5600.0
2024-10-09 11:40:00,60.05,60.24,60.05,60.24,21030.0,59.2935,59.4811,59.2935,59.4811,21030.0
2024-10-09 11:50:00,60.21,60.27,60.17,60.24,19200.0,59.4514,59.5107,59.4119,59.4811,19200.0
2024-10-09 12:00:00,60.22,60.35,60.18,60.35,6575.0,59.4613,59.5897,59.4218,59.5897,6575.0
2024-10-09 12:10:00,60.35,60.39,60.29,60.29,20100.0,59.5897,59.6292,59.5304,59.5304,20100.0
2024-10-09 12:20:00,60.31,60.38,60.31,60.34,7335.0,59.5502,59.6193,59.5502,59.5798,7335.0
2024-10-09 12:30:00,60.3,60.3,60.07,60.08,24780.0,59.5403,59.5403,59.3132,59.3231,24780.0
2024-10-09 12:40:00,60.07,60.2,60.04,60.17,21225.0,59.3132,59.4416,59.2836,59.4119,21225.0
2024-10-09 12:50:00,60.2,60.25,60.18,60.2,17500.0,59.4416,59.4909,59.4218,59.4416,17500.0
2024-10-09 13:00:00,60.19,60.19,60.05,60.05,5500.0,59.4317,59.4317,59.2935,59.2935,5500.0
2024-10-09 13:10:00,60.07,60.12,60.05,60.11,24395.0,59.3132,59.3626,59.2935,59.3527,24395.0
2024-10-09 13:20:00,60.13,60.17,60.12,60.12,17715.0,59.3724,59.4119,59.3626,59.3626,17715.0
2024-10-09 13:30:00,60.13,60.18,60.05,60.06,36855.0,59.3724,59.4218,59.2935,59.3033,36855.0
2024-10-09 13:40:00,60.08,60.13,59.99,59.99,22960.0,59.3231,59.3724,59.2342,59.2342,22960.0
2024-10-09 13:50:00,60.03,60.11,60.0,60.1,21700.0,59.2737,59.3527,59.2441,59.3428,21700.0
2024-10-09 14:00:00,60.16,60.16,59.99,60.02,31070.0,59.4021,59.4021,59.2342,59.2638,31070.0
2024-10-09 14:10:00,59.98,59.98,59.84,59.85,13495.0,59.2243,59.2243,59.0861,59.096,13495.0
2024-10-09 14:20:00,59.82,59.84,59.7,59.76,31980.0,59.0664,59.0861,58.9479,59.0071,31980.0
2024-10-09 14:30:00,59.75,59.88,59.74,59.88,32120.0,58.9972,59.1256,58.9874,59.1256,32120.0
2024-10-09 14:40:00,59.88,59.92,59.85,59.9,13020.0,59.1256,59.1651,59.096,59.1453,13020.0
2024-10-09 14:50:00,59.92,59.92,59.89,59.91,7565.0,59.1651,59.1651,59.1355,59.1552,7565.0
2024-10-09 15:00:00,59.9,60.0,59.8,59.98,33280.0,59.1453,59.2441,59.0466,59.2243,33280.0
2024-10-09 15:10:00,59.97,60.04,59.94,60.01,55860.0,59.2145,59.2836,59.1848,59.254,55860.0
2024-10-09 15:20:00,60.04,60.33,60.01,60.33,101025.0,59.2836,59.5699,59.254,59.5699,101025.0
2024-10-09 15:30:00,60.32,60.32,60.1,60.12,22780.0,59.5601,59.5601,59.3428,59.3626,22780.0
2024-10-09 15:40:00,60.09,60.31,60.06,60.28,35865.0,59.333,59.5502,59.3033,59.5206,35865.0
2024-10-09 15:50:00,60.26,60.38,60.19,60.19,248630.0,59.5008,59.6193,59.4317,59.4317,248630.0
2024-10-10 09:30:00,60.06,60.06,59.62,59.76,130125.0,59.3033,59.3033,58.8689,59.0071,130125.0
2024-10-10 09:40:00,59.83,59.89,59.52,59.74,73780.0,59.0762,59.1355,58.7701,58.9874,73780.0
2024-10-10 09:50:00,59.8,60.24,59.8,60.02,46070.0,59.0466,59.4811,59.0466,59.2638,46070.0
2024-10-10 10:00:00,60.07,60.17,59.96,60.14,14430.0,59.3132,59.4119,59.2046,59.3823,14430.0
2024-10-10 10:10:00,60.1,60.14,60.0,60.01,23245.0,59.3428,59.3823,59.2441,59.254,23245.0
2024-10-10 10:20:00,59.94,60.0,59.79,59.85,30885.0,59.1848,59.2441,59.0367,59.096,30885.0
2024-10-10 10:30:00,59.91,59.91,59.79,59.85,23870.0,59.1552,59.1552,59.0367,59.096,23870.0
2024-10-10 10:40:00,59.79,59.8,59.68,59.68,11960.0,59.0367,59.0466,58.9281,58.9281,11960.0
2024-10-10 10:50:00,59.68,59.73,59.65,59.72,6265.0,58.9281,58.9775,58.8985,58.9676,6265.0
2024-10-10 11:00:00,59.65,59.94,59.63,59.94,12115.0,58.8985,59.1848,58.8787,59.1848,12115.0
2024-10-10 11:10:00,59.99,60.08,59.93,60.04,6460.0,59.2342,59.3231,59.175,59.2836,6460.0
2024-10-10 11:20:00,60.07,60.13,60.01,60.13,9270.0,59.3132,59.3724,59.254,59.3724,9270.0
2024-10-10 11:30:00,60.13,60.13,60.02,60.13,17190.0,59.3724,59.3724,59.2638,59.3724,17190.0
2024-10-10 11:40:00,60.1,60.17,59.98,60.0,16875.0,59.3428,59.4119,59.2243,59.2441,16875.0
2024-10-10 11:50:00,60.01,60.05,59.98,60.05,5000.0,59.254,59.2935,59.2243,59.2935,5000.0
2024-10-10 12:00:00,60.07,60.15,60.0,60.12,22570.0,59.3132,59.3922,59.2441,59.3626,22570.0
2024-10-10 12:10:00,60.11,60.13,60.06,60.13,13000.0,59.3527,59.3724,59.3033,59.3724,13000.0
2024-10-10 12:20:00,60.08,60.12,60.03,60.06,10090.0,59.3231,59.3626,59.2737,59.3033,10090.0
2024-10-10 12:30:00,60.09,60.09,60.02,60.03,13000.0,59.333,59.333,59.2638,59.2737,13000.0
2024-10-10 12:40:00,60.03,60.03,59.95,59.98,7500.0,59.2737,59.2737,59.1947,59.2243,7500.0
2024-10-10 12:50:00,59.95,59.98,59.9,59.91,5760.0,59.1947,59.2243,59.1453,59.1552,5760.0
2024-10-10 13:00:00,59.91,59.91,59.82,59.83,10360.0,59.1552,59.1552,59.0664,59.0762,10360.0
2024-10-10 13:10:00,59.83,59.9,59.8,59.9,15035.0,59.0762,59.1453,59.0466,59.1453,15035.0
2024-10-10 13:20:00,59.9,59.97,59.87,59.87,38895.0,59.1453,59.2145,59.1157,59.1157,38895.0
2024-10-10 13:30:00,59.88,59.91,59.7,59.74,13330.0,59.1256,59.1552,58.9479,58.9874,13330.0
2024-10-10 13:40:00,59.71,59.71,59.54,59.56,28145.0,58.9577,58.9577,58.7899,58.8096,28145.0
2024-10-10 13:50:00,59.57,59.61,59.51,59.55,24755.0,58.8195,58.859,58.7603,58.7998,24755.0
2024-10-10 14:00:00,59.58,59.59,59.31,59.46,108450.0,58.8294,58.8393,58.5628,58.7109,108450.0
2024-10-10 14:10:00,59.43,59.43,59.16,59.22,77870.0,58.6813,58.6813,58.4147,58.4739,77870.0
2024-10-10 14:20:00,59.22,59.63,59.22,59.63,29305.0,58.4739,58.8787,58.4739,58.8787,29305.0
2024-10-10 14:30:00,59.63,59.7,59.61,59.66,10825.0,58.8787,58.9479,58.859,58.9084,10825.0
2024-10-10 14:40:00,59.66,59.67,59.52,59.64,29615.0,58.9084,58.9182,58.7701,58.8886,29615.0
2024-10-10 14:50:00,59.61,59.66,59.51,59.66,15180.0,58.859,58.9084,58.7603,58.9084,15180.0
2024-10-10 15:00:00,59.67,59.67,59.56,59.58,9045.0,58.9182,58.9182,58.8096,58.8294,9045.0
2024-10-10 15:10:00,59.58,59.58,59.5,59.53,16500.0,58.8294,58.8294,58.7504,58.78,16500.0
2024-10-10 15:20:00,59.53,59.56,59.49,59.56,10125.0,58.78,58.8096,58.7405,58.8096,10125.0
2024-10-10 15:30:00,59.56,59.57,59.52,59.54,13865.0,58.8096,58.8195,58.7701,58.7899,13865.0
2024-10-10 15:40:00,59.54,59.6,59.54,59.58,24085.0,58.7899,58.8491,58.7899,58.8294,24085.0
2024-10-10 15:50:00,59.55,59.6,59.45,59.47,180905.0,58.7998,58.8491,58.701,58.7208,180905.0
2024-10-11 09:30:00,59.85,59.85,59.58,59.73,36400.0,59.096,59.096,58.8294,58.9775,36400.0
2024-10-11 09:40:00,59.8,59.81,59.75,59.81,3500.0,59.0466,59.0565,58.9972,59.0565,3500.0
2024-10-11 09:50:00,59.82,59.84,59.78,59.82,4810.0,59.0664,59.0861,59.0269,59.0664,4810.0
2024-10-11 10:00:00,59.74,59.84,59.68,59.84,16110.0,58.9874,59.0861,58.9281,59.0861,16110.0
2024-10-11 10:10:00,59.86,59.87,59.83,59.83,3350.0,59.1058,59.1157,59.0762,59.0762,3350.0
2024-10-11 10:20:00,59.86,60.02,59.84,60.0,13885.0,59.1058,59.2638,59.0861,59.2441,13885.0
2024-10-11 10:30:00,60.0,60.05,59.97,60.01,27985.0,59.2441,59.2935,59.2145,59.254,27985.0
2024-10-11 10:40:00,60.04,60.34,60.04,60.31,55865.0,59.2836,59.5798,59.2836,59.5502,55865.0
2024-10-11 10:50:00,60.36,60.49,60.3,60.44,24620.0,59.5995,59.7279,59.5403,59.6785,24620.0
2024-10-11 11:00:00,60.38,60.42,60.29,60.3,20035.0,59.6193,59.6588,59.5304,59.5403,20035.0
2024-10-11 11:10:00,60.3,60.41,60.25,60.26,8140.0,59.5403,59.6489,59.4909,59.5008,8140.0
2024-10-11 11:20:00,60.32,60.33,60.27,60.28,9065.0,59.5601,59.5699,59.5107,59.5206,9065.0
2024-10-11 11:30:00,60.35,60.8,60.35,60.79,32490.0,59.5897,60.034,59.5897,60.0241,32490.0
2024-10-11 11:40:00,60.76,60.8,60.63,60.7,26765.0,59.9945,60.034,59.8661,59.9353,26765.0
2024-10-11 11:50:00,60.75,60.76,60.64,60.64,25305.0,59.9846,59.9945,59.876,59.876,25305.0
2024-10-11 12:00:00,60.66,60.7,60.58,60.62,25285.0,59.8958,59.9353,59.8168,59.8563,25285.0
2024-10-11 12:10:00,60.59,60.63,60.56,60.58,7000.0,59.8267,59.8661,59.797,59.8168,7000.0
2024-10-11 12:20:00,60.55,60.64,60.53,60.61,17795.0,59.7872,59.876,59.7674,59.8464,17795.0
2024-10-11 12:30:00,60.56,60.57,60.43,60.49,14615.0,59.797,59.8069,59.6687,59.7279,14615.0
2024-10-11 12:40:00,60.43,60.44,60.34,60.34,5500.0,59.6687,59.6785,59.5798,59.5798,5500.0
2024-10-11 12:50:00,60.34,60.47,60.32,60.47,6495.0,59.5798,59.7082,59.5601,59.7082,6495.0
2024-10-11 13:00:00,60.48,60.52,60.43,60.43,10570.0,59.718,59.7575,59.6687,59.6687,10570.0
2024-10-11 13:10:00,60.46,60.5,60.46,60.48,2000.0,59.6983,59.7378,59.6983,59.718,2000.0
2024-10-11 13:20:00,60.51,60.55,60.49,60.53,28045.0,59.7477,59.7872,59.7279,59.7674,28045.0
2024-10-11 13:30:00,60.55,60.6,60.53,60.57,5500.0,59.7872,59.8365,59.7674,59.8069,5500.0
2024-10-11 13:40:00,60.58,60.6,60.5,60.5,13060.0,59.8168,59.8365,59.7378,59.7378,13060.0
2024-10-11 13:50:00,60.49,60.49,60.43,60.47,8545.0,59.7279,59.7279,59.6687,59.7082,8545.0
2024-10-11 14:00:00,60.49,60.59,60.47,60.54,18440.0,59.7279,59.8267,59.7082,59.7773,18440.0
2024-10-11 14:10:00,60.51,60.6,60.51,60.6,8565.0,59.7477,59.8365,59.7477,59.8365,8565.0
2024-10-11 14:20:00,60.6,60.61,60.52,60.54,8000.0,59.8365,59.8464,59.7575,59.7773,8000.0
2024-10-11 14:30:00,60.53,60.65,60.53,60.64,34920.0,59.7674,59.8859,59.7674,59.876,34920.0
2024-10-11 14:40:00,60.64,60.67,60.59,60.64,24635.0,59.876,59.9056,59.8267,59.876,24635.0
2024-10-11 14:50:00,60.64,60.71,60.64,60.71,5105.0,59.876,59.9451,59.876,59.9451,5105.0
2024-10-11 15:00:00,60.71,60.75,60.68,60.75,8385.0,59.9451,59.9846,59.9155,59.9846,8385.0
2024-10-11 15:10:00,60.72,60.79,60.72,60.77,28815.0,59.955,60.0241,59.955,60.0044,28815.0
2024-10-11 15:20:00,60.75,60.81,60.69,60.73,20875.0,59.9846,60.0439,59.9254,59.9649,20875.0
2024-10-11 15:30:00,60.71,60.72,60.65,60.67,27070.0,59.9451,59.955,59.8859,59.9056,27070.0
2024-10-11 15:40:00,60.68,60.78,60.67,60.75,50485.0,59.9155,60.0143,59.9056,59.9846,50485.0
2024-10-11 15:50:00,60.75,60.81,60.61,60.68,162535.0,59.9846,60.0439,59.8464,59.9155,162535.0
2024-10-14 09:30:00,60.72,61.02,60.7,60.77,58495.0,59.955,60.2512,59.9353,60.0044,58495.0
2024-10-14 09:40:00,60.77,60.83,60.64,60.76,16380.0,60.0044,60.0636,59.876,59.9945,16380.0
2024-10-14 09:50:00,60.68,60.69,60.5,60.56,23650.0,59.9155,59.9254,59.7378,59.797,23650.0
2024-10-14 10:00:00,60.59,60.65,60.5,60.54,24865.0,59.8267,59.8859,59.7378,59.7773,24865.0
2024-10-14 10:10:00,60.56,60.56,60.32,60.36,8680.0,59.797,59.797,59.5601,59.5995,8680.0
2024-10-14 10:20:00,60.3,60.52,60.3,60.5,126935.0,59.5403,59.7575,59.5403,59.7378,126935.0
2024-10-14 10:30:00,60.47,60.6,60.38,60.6,65415.0,59.7082,59.8365,59.6193,59.8365,65415.0
2024-10-14 10:40:00,60.6,60.73,60.59,60.68,26215.0,59.8365,59.9649,59.8267,59.9155,26215.0
2024-10-14 10:50:00,60.68,60.75,60.63,60.63,68985.0,59.9155,59.9846,59.8661,59.8661,68985.0
2024-10-14 11:00:00,60.66,60.87,60.64,60.8,91120.0,59.8958,60.1031,59.876,60.034,91120.0
2024-10-14 11:10:00,60.79,60.87,60.79,60.81,15975.0,60.0241,60.1031,60.0241,60.0439,15975.0
2024-10-14 11:20:00,60.8,60.91,60.75,60.91,10805.0,60.034,60.1426,59.9846,60.1426,10805.0
2024-10-14 11:30:00,60.91,61.02,60.9,61.02,21885.0,60.1426,60.2512,60.1327,60.2512,21885.0
2024-10-14 11:40:00,61.08,61.28,61.08,61.21,21255.0,60.3105,60.508,60.3105,60.4388,21255.0
2024-10-14 11:50:00,61.24,61.24,60.93,60.93,43130.0,60.4685,60.4685,60.1624,60.1624,43130.0
2024-10-14 12:00:00,60.88,60.9,60.85,60.86,10500.0,60.113,60.1327,60.0834,60.0933,10500.0
2024-10-14 12:10:00,60.86,60.89,60.86,60.87,5545.0,60.0933,60.1229,60.0933,60.1031,5545.0
2024-10-14 12:20:00,60.87,60.96,60.87,60.89,22560.0,60.1031,60.192,60.1031,60.1229,22560.0
2024-10-14 12:30:00,60.89,60.91,60.86,60.86,4500.0,60.1229,60.1426,60.0933,60.0933,4500.0
2024-10-14 12:40:00,60.88,61.0,60.88,61.0,11910.0,60.113,60.2315,60.113,60.2315,11910.0
2024-10-14 12:50:00,60.96,61.02,60.94,61.01,4085.0,60.192,60.2512,60.1722,60.2414,4085.0
2024-10-14 13:00:00,61.02,61.02,60.99,60.99,11005.0,60.2512,60.2512,60.2216,60.2216,11005.0
2024-10-14 13:10:00,60.99,61.02,60.93,61.02,8080.0,60.2216,60.2512,60.1624,60.2512,8080.0
2024-10-14 13:20:00,61.02,61.03,61.02,61.02,8500.0,60.2512,60.2611,60.2512,60.2512,8500.0
2024-10-14 13:30:00,61.02,61.03,60.99,61.03,8240.0,60.2512,60.2611,60.2216,60.2611,8240.0
2024-10-14 13:40:00,61.03,61.09,61.02,61.08,11555.0,60.2611,60.3204,60.2512,60.3105,11555.0
2024-10-14 13:50:00,61.1,61.1,60.98,61.01,15165.0,60.3302,60.3302,60.2117,60.2414,15165.0
2024-10-14 14:00:00,60.98,61.02,60.93,61.0,13020.0,60.2117,60.2512,60.1624,60.2315,13020.0
2024-10-14 14:10:00,61.0,61.0,60.8,60.8,18280.0,60.2315,60.2315,60.034,60.034,18280.0
2024-10-14 14:20:00,60.84,60.89,60.8,60.86,15305.0,60.0735,60.1229,60.034,60.0933,15305.0
2024-10-14 14:30:00,60.85,60.87,60.76,60.77,27985.0,60.0834,60.1031,59.9945,60.0044,27985.0
2024-10-14 14:40:00,60.79,60.83,60.75,60.77,24540.0,60.0241,60.0636,59.9846,60.0044,24540.0
2024-10-14 14:50:00,60.74,60.76,60.72,60.73,11180.0,59.9748,59.9945,59.955,59.9649,11180.0
2024-10-14 15:00:00,60.72,60.8,60.72,60.78,31530.0,59.955,60.034,59.955,60.0143,31530.0
2024-10-14 15:10:00,60.78,60.91,60.78,60.91,11955.0,60.0143,60.1426,60.0143,60.1426,11955.0
2024-10-14 15:20:00,60.91,60.97,60.89,60.91,20385.0,60.1426,60.2019,60.1229,60.1426,20385.0
2024-10-14 15:30:00,60.91,60.94,60.86,60.92,17885.0,60.1426,60.1722,60.0933,60.1525,17885.0
2024-10-14 15:40:00,60.93,60.93,60.77,60.89,38915.0,60.1624,60.1624,60.0044,60.1229,38915.0
2024-10-14 15:50:00,60.89,60.97,60.74,60.77,263535.0,60.1229,60.2019,59.9748,60.0044,263535.0
2024-10-15 09:30:00,60.51,61.4,60.51,61.36,81265.0,59.7477,60.6264,59.7477,60.587,81265.0
2024-10-15 09:40:00,61.27,61.52,61.27,61.42,32915.0,60.4981,60.7449,60.4981,60.6462,32915.0
2024-10-15 09:50:00,61.32,61.35,61.09,61.16,89745.0,60.5475,60.5771,60.3204,60.3895,89745.0
2024-10-15 10:00:00,61.16,61.16,60.98,61.06,32985.0,60.3895,60.3895,60.2117,60.2907,32985.0
2024-10-15 10:10:00,61.07,61.53,61.07,61.53,18760.0,60.3006,60.7548,60.3006,60.7548,18760.0
2024-10-15 10:20:00,61.49,61.53,61.38,61.46,34955.0,60.7153,60.7548,60.6067,60.6857,34955.0
2024-10-15 10:30:00,61.45,61.51,61.21,61.25,32790.0,60.6758,60.7351,60.4388,60.4783,32790.0
2024-10-15 10:40:00,61.22,61.31,61.07,61.17,20135.0,60.4487,60.5376,60.3006,60.3993,20135.0
2024-10-15 10:50:00,61.17,61.18,61.0,61.02,39340.0,60.3993,60.4092,60.2315,60.2512,39340.0
2024-10-15 11:00:00,61.04,61.13,61.04,61.08,11750.0,60.271,60.3598,60.271,60.3105,11750.0
2024-10-15 11:10:00,61.03,61.13,60.97,61.13,23905.0,60.2611,60.3598,60.2019,60.3598,23905.0
2024-10-15 11:20:00,61.17,61.22,61.06,61.2,20320.0,60.3993,60.4487,60.2907,60.429,20320.0
2024-10-15 11:30:00,61.16,61.29,61.12,61.28,14420.0,60.3895,60.5178,60.35,60.508,14420.0
2024-10-15 11:40:00,61.28,61.35,61.19,61.2,12360.0,60.508,60.5771,60.4191,60.429,12360.0
2024-10-15 11:50:00,61.2,61.26,61.14,61.14,16000.0,60.429,60.4882,60.3697,60.3697,16000.0
2024-10-15 12:00:00,61.15,61.15,61.1,61.12,18450.0,60.3796,60.3796,60.3302,60.35,18450.0
2024-10-15 12:10:00,61.09,61.09,60.94,60.94,11185.0,60.3204,60.3204,60.1722,60.1722,11185.0
2024-10-15 12:20:00,60.96,61.06,60.96,61.0,17270.0,60.192,60.2907,60.192,60.2315,17270.0
2024-10-15 12:30:00,60.99,61.01,60.99,61.0,9470.0,60.2216,60.2414,60.2216,60.2315,9470.0
2024-10-15 12:40:00,61.0,61.0,60.85,60.88,17165.0,60.2315,60.2315,60.0834,60.113,17165.0
2024-10-15 12:50:00,60.85,61.01,60.84,61.01,23685.0,60.0834,60.2414,60.0735,60.2414,23685.0
2024-10-15 13:00:00,60.99,61.19,60.99,61.03,38450.0,60.2216,60.4191,60.2216,60.2611,38450.0
2024-10-15 13:10:00,61.02,61.02,60.92,60.92,6500.0,60.2512,60.2512,60.1525,60.1525,6500.0
2024-10-15 13:20:00,60.92,60.96,60.9,60.96,13325.0,60.1525,60.192,60.1327,60.192,13325.0
2024-10-15 13:30:00,60.93,60.96,60.87,60.93,279845.0,60.1624,60.192,60.1031,60.1624,279845.0
2024-10-15 13:40:00,60.94,60.99,60.83,60.83,65530.0,60.1722,60.2216,60.0636,60.0636,65530.0
2024-10-15 13:50:00,60.77,60.77,60.57,60.65,15190.0,60.0044,60.0044,59.8069,59.8859,15190.0
2024-10-15 14:00:00,60.62,60.66,60.47,60.47,19300.0,59.8563,59.8958,59.7082,59.7082,19300.0
2024-10-15 14:10:00,60.49,60.53,60.37,60.39,27395.0,59.7279,59.7674,59.6094,59.6292,27395.0
2024-10-15 14:20:00,60.39,60.47,60.35,60.35,27770.0,59.6292,59.7082,59.5897,59.5897,27770.0
2024-10-15 14:30:00,60.35,60.43,60.35,60.4,26875.0,59.5897,59.6687,59.5897,59.639,26875.0
2024-10-15 14:40:00,60.41,60.51,60.41,60.41,83840.0,59.6489,59.7477,59.6489,59.6489,83840.0
2024-10-15 14:50:00,60.46,60.52,60.45,60.51,10590.0,59.6983,59.7575,59.6884,59.7477,10590.0
2024-10-15 15:00:00,60.49,60.49,60.36,60.36,51380.0,59.7279,59.7279,59.5995,59.5995,51380.0
2024-10-15 15:10:00,60.37,60.37,60.28,60.33,28340.0,59.6094,59.6094,59.5206,59.5699,28340.0
2024-10-15 15:20:00,60.34,60.41,60.31,60.31,44420.0,59.5798,59.6489,59.5502,59.5502,44420.0
2024-10-15 15:30:00,60.29,60.33,60.21,60.33,38245.0,59.5304,59.5699,59.4514,59.5699,38245.0
2024-10-15 15:40:00,60.32,60.35,60.23,60.3,40530.0,59.5601,59.5897,59.4712,59.5403,40530.0
2024-10-15 15:50:00,60.29,60.31,60.09,60.16,199850.0,59.5304,59.5502,59.333,59.4021,199850.0
2024-10-16 09:30:00,59.93,60.22,59.74,60.07,57840.0,59.175,59.4613,58.9874,59.3132,57840.0
2024-10-16 09:40:00,60.08,60.31,60.02,60.31,7525.0,59.3231,59.5502,59.2638,59.5502,7525.0
2024-10-16 09:50:00,60.33,60.49,60.33,60.48,101635.0,59.5699,59.7279,59.5699,59.718,101635.0
2024-10-16 10:00:00,60.66,60.71,60.6,60.63,55530.0,59.8958,59.9451,59.8365,59.8661,55530.0
2024-10-16 10:10:00,60.53,60.59,60.41,60.54,22065.0,59.7674,59.8267,59.6489,59.7773,22065.0
2024-10-16 10:20:00,60.48,60.56,60.42,60.44,22000.0,59.718,59.797,59.6588,59.6785,22000.0
2024-10-16 10:30:00,60.42,60.62,60.42,60.6,16930.0,59.6588,59.8563,59.6588,59.8365,16930.0
2024-10-16 10:40:00,60.55,60.6,60.41,60.52,88095.0,59.7872,59.8365,59.6489,59.7575,88095.0
2024-10-16 10:50:00,60.53,60.65,60.5,60.65,29000.0,59.7674,59.8859,59.7378,59.8859,29000.0
2024-10-16 11:00:00,60.6,60.69,60.59,60.64,37565.0,59.8365,59.9254,59.8267,59.876,37565.0
2024-10-16 11:10:00,60.64,60.64,60.59,60.61,72275.0,59.876,59.876,59.8267,59.8464,72275.0
2024-10-16 11:20:00,60.59,60.65,60.55,60.6,23725.0,59.8267,59.8859,59.7872,59.8365,23725.0
2024-10-16 11:30:00,60.65,60.65,60.55,60.64,5000.0,59.8859,59.8859,59.7872,59.876,5000.0
2024-10-16 11:40:00,60.65,60.67,60.4,60.4,29200.0,59.8859,59.9056,59.639,59.639,29200.0
2024-10-16 11:50:00,60.36,60.36,60.29,60.36,13475.0,59.5995,59.5995,59.5304,59.5995,13475.0
2024-10-16 12:00:00,60.33,60.42,60.31,60.36,31990.0,59.5699,59.6588,59.5502,59.5995,31990.0
2024-10-16 12:10:00,60.31,60.31,60.19,60.2,50150.0,59.5502,59.5502,59.4317,59.4416,50150.0
2024-10-16 12:20:00,60.2,60.29,60.2,60.26,23040.0,59.4416,59.5304,59.4416,59.5008,23040.0
2024-10-16 12:30:00,60.27,60.32,60.27,60.32,6500.0,59.5107,59.5601,59.5107,59.5601,6500.0
2024-10-16 12:40:00,60.32,60.32,60.19,60.19,10855.0,59.5601,59.5601,59.4317,59.4317,10855.0
2024-10-16 12:50:00,60.21,60.27,60.18,60.27,46595.0,59.4514,59.5107,59.4218,59.5107,46595.0
2024-10-16 13:00:00,60.25,60.28,60.2,60.2,10770.0,59.4909,59.5206,59.4416,59.4416,10770.0
2024-10-16 13:10:00,60.24,60.25,60.1,60.19,74610.0,59.4811,59.4909,59.3428,59.4317,74610.0
2024-10-16 13:20:00,60.2,60.33,60.2,60.29,8500.0,59.4416,59.5699,59.4416,59.5304,8500.0
2024-10-16 13:30:00,60.29,60.29,60.19,60.23,13495.0,59.5304,59.5304,59.4317,59.4712,13495.0
2024-10-16 13:40:00,60.24,60.29,60.23,60.28,3040.0,59.4811,59.5304,59.4712,59.5206,3040.0
2024-10-16 13:50:00,60.25,60.27,60.16,60.2,14145.0,59.4909,59.5107,59.4021,59.4416,14145.0
2024-10-16 14:00:00,60.24,60.24,60.16,60.16,2600.0,59.4811,59.4811,59.4021,59.4021,2600.0
2024-10-16 14:10:00,60.24,60.31,60.21,60.31,16620.0,59.4811,59.5502,59.4514,59.5502,16620.0
2024-10-16 14:20:00,60.34,60.4,60.29,60.39,20300.0,59.5798,59.639,59.5304,59.6292,20300.0
2024-10-16 14:30:00,60.39,60.39,60.3,60.3,22590.0,59.6292,59.6292,59.5403,59.5403,22590.0
2024-10-16 14:40:00,60.29,60.41,60.26,60.39,21360.0,59.5304,59.6489,59.5008,59.6292,21360.0
2024-10-16 14:50:00,60.35,60.35,60.3,60.31,19265.0,59.5897,59.5897,59.5403,59.5502,19265.0
2024-10-16 15:00:00,60.34,60.35,60.29,60.31,69130.0,59.5798,59.5897,59.5304,59.5502,69130.0
2024-10-16 15:10:00,60.35,60.67,60.33,60.64,126065.0,59.5897,59.9056,59.5699,59.876,126065.0
2024-10-16 15:20:00,60.6,60.6,60.51,60.51,10720.0,59.8365,59.8365,59.7477,59.7477,10720.0
2024-10-16 15:30:00,60.5,60.57,60.5,60.5,60915.0,59.7378,59.8069,59.7378,59.7378,60915.0
2024-10-16 15:40:00,60.5,60.6,60.37,60.6,79505.0,59.7378,59.8365,59.6094,59.8365,79505.0
2024-10-16 15:50:00,60.55,60.76,60.52,60.52,279615.0,59.7872,59.9945,59.7575,59.7575,279615.0
2024-10-17 09:30:00,60.92,60.94,60.54,60.6,74285.0,60.1525,60.1722,59.7773,59.8365,74285.0
2024-10-17 09:40:00,60.6,60.74,60.49,60.61,105695.0,59.8365,59.9748,59.7279,59.8464,105695.0
2024-10-17 09:50:00,60.61,60.64,60.33,60.47,46285.0,59.8464,59.876,59.5699,59.7082,46285.0
2024-10-17 10:00:00,60.53,60.58,60.35,60.41,41285.0,59.7674,59.8168,59.5897,59.6489,41285.0
2024-10-17 10:10:00,60.4,60.5,60.37,60.39,27385.0,59.639,59.7378,59.6094,59.6292,27385.0
2024-10-17 10:20:00,60.37,60.4,60.25,60.4,22135.0,59.6094,59.639,59.4909,59.639,22135.0
2024-10-17 10:30:00,60.37,60.55,60.37,60.55,20060.0,59.6094,59.7872,59.6094,59.7872,20060.0
2024-10-17 10:40:00,60.52,60.58,60.51,60.58,25285.0,59.7575,59.8168,59.7477,59.8168,25285.0
2024-10-17 10:50:00,60.58,60.59,60.4,60.45,42840.0,59.8168,59.8267,59.639,59.6884,42840.0
2024-10-17 11:00:00,60.43,60.46,60.24,60.24,20575.0,59.6687,59.6983,59.4811,59.4811,20575.0
2024-10-17 11:10:00,60.24,60.36,60.24,60.34,70405.0,59.4811,59.5995,59.4811,59.5798,70405.0
2024-10-17 11:20:00,60.33,60.34,60.24,60.33,107805.0,59.5699,59.5798,59.4811,59.5699,107805.0
2024-10-17 11:30:00,60.34,60.41,60.27,60.3,46145.0,59.5798,59.6489,59.5107,59.5403,46145.0
2024-10-17 11:40:00,60.32,60.33,60.27,60.3,14770.0,59.5601,59.5699,59.5107,59.5403,14770.0
2024-10-17 11:50:00,60.33,60.33,60.25,60.28,16875.0,59.5699,59.5699,59.4909,59.5206,16875.0
2024-10-17 12:00:00,60.28,60.33,60.28,60.28,23975.0,59.5206,59.5699,59.5206,59.5206,23975.0
2024-10-17 12:10:00,60.28,60.28,60.11,60.14,12745.0,59.5206,59.5206,59.3527,59.3823,12745.0
2024-10-17 12:20:00,60.14,60.19,60.08,60.12,12000.0,59.3823,59.4317,59.3231,59.3626,12000.0
2024-10-17 12:30:00,60.13,60.19,60.12,60.17,180930.0,59.3724,59.4317,59.3626,59.4119,180930.0
2024-10-17 12:40:00,60.16,60.19,60.13,60.18,17765.0,59.4021,59.4317,59.3724,59.4218,17765.0
2024-10-17 12:50:00,60.18,60.35,60.18,60.35,29220.0,59.4218,59.5897,59.4218,59.5897,29220.0
2024-10-17 13:00:00,60.4,60.43,60.28,60.32,28060.0,59.639,59.6687,59.5206,59.5601,28060.0
2024-10-17 13:10:00,60.32,60.37,60.32,60.37,10075.0,59.5601,59.6094,59.5601,59.6094,10075.0
2024-10-17 13:20:00,60.37,60.37,60.23,60.26,11380.0,59.6094,59.6094,59.4712,59.5008,11380.0
2024-10-17 13:30:00,60.22,60.24,60.18,60.24,10500.0,59.4613,59.4811,59.4218,59.4811,10500.0
2024-10-17 13:40:00,60.2,60.23,60.19,60.21,12000.0,59.4416,59.4712,59.4317,59.4514,12000.0
2024-10-17 13:50:00,60.22,60.24,60.19,60.19,11660.0,59.4613,59.4811,59.4317,59.4317,11660.0
2024-10-17 14:00:00,60.19,60.19,60.05,60.07,12680.0,59.4317,59.4317,59.2935,59.3132,12680.0
2024-10-17 14:10:00,60.03,60.04,59.93,59.93,33780.0,59.2737,59.2836,59.175,59.175,33780.0
2024-10-17 14:20:00,59.94,59.94,59.86,59.86,15625.0,59.1848,59.1848,59.1058,59.1058,15625.0
2024-10-17 14:30:00,59.86,59.92,59.84,59.84,23795.0,59.1058,59.1651,59.0861,59.0861,23795.0
2024-10-17 14:40:00,59.81,59.84,59.78,59.83,14580.0,59.0565,59.0861,59.0269,59.0762,14580.0
2024-10-17 14:50:00,59.81,59.85,59.78,59.83,46105.0,59.0565,59.096,59.0269,59.0762,46105.0
2024-10-17 15:00:00,59.83,59.91,59.83,59.85,46985.0,59.0762,59.1552,59.0762,59.096,46985.0
2024-10-17 15:10:00,59.83,59.88,59.83,59.83,12400.0,59.0762,59.1256,59.0762,59.0762,12400.0
2024-10-17 15:20:00,59.81,59.84,59.79,59.84,27765.0,59.0565,59.0861,59.0367,59.0861,27765.0
2024-10-17 15:30:00,59.82,59.82,59.71,59.71,56365.0,59.0664,59.0664,58.9577,58.9577,56365.0
2024-10-17 15:40:00,59.69,59.8,59.65,59.8,66715.0,58.938,59.0466,58.8985,59.0466,66715.0
2024-10-17 15:50:00,59.77,59.9,59.63,59.66,302715.0,59.017,59.1453,58.8787,58.9084,302715.0
2024-10-18 09:30:00,59.9,59.98,59.6,59.74,253290.0,59.1453,59.2243,58.8491,58.9874,253290.0
2024-10-18 09:40:00,59.77,59.85,59.57,59.77,37235.0,59.017,59.096,58.8195,59.017,37235.0
2024-10-18 09:50:00,59.76,59.96,59.75,59.92,60870.0,59.0071,59.2046,58.9972,59.1651,60870.0
2024-10-18 10:00:00,59.94,60.02,59.7,59.7,43205.0,59.1848,59.2638,58.9479,58.9479,43205.0
2024-10-18 10:10:00,59.67,59.68,59.6,59.67,109195.0,58.9182,58.9281,58.8491,58.9182,109195.0
2024-10-18 10:20:00,59.6,59.6,59.46,59.55,80410.0,58.8491,58.8491,58.7109,58.7998,80410.0
2024-10-18 10:30:00,59.52,59.76,59.52,59.73,117715.0,58.7701,59.0071,58.7701,58.9775,117715.0
2024-10-18 10:40:00,59.72,59.72,59.6,59.69,34695.0,58.9676,58.9676,58.8491,58.938,34695.0
2024-10-18 10:50:00,59.68,59.72,59.61,59.64,83020.0,58.9281,58.9676,58.859,58.8886,83020.0
2024-10-18 11:00:00,59.62,59.82,59.6,59.79,87685.0,58.8689,59.0664,58.8491,59.0367,87685.0
2024-10-18 11:10:00,59.79,59.81,59.72,59.73,18995.0,59.0367,59.0565,58.9676,58.9775,18995.0
2024-10-18 11:20:00,59.72,59.72,59.59,59.68,90220.0,58.9676,58.9676,58.8393,58.9281,90220.0
2024-10-18 11:30:00,59.66,59.74,59.66,59.74,26565.0,58.9084,58.9874,58.9084,58.9874,26565.0
2024-10-18 11:40:00,59.74,59.81,59.74,59.79,26210.0,58.9874,59.0565,58.9874,59.0367,26210.0
2024-10-18 11:50:00,59.77,59.81,59.71,59.8,35105.0,59.017,59.0565,58.9577,59.0466,35105.0
2024-10-18 12:00:00,59.8,59.84,59.77,59.77,13095.0,59.0466,59.0861,59.017,59.017,13095.0
2024-10-18 12:10:00,59.8,59.8,59.76,59.78,6500.0,59.0466,59.0466,59.0071,59.0269,6500.0
2024-10-18 12:20:00,59.77,59.8,59.71,59.71,21490.0,59.017,59.0466,58.9577,58.9577,21490.0
2024-10-18 12:30:00,59.74,59.74,59.64,59.69,25055.0,58.9874,58.9874,58.8886,58.938,25055.0
2024-10-18 12:40:00,59.69,59.76,59.64,59.76,54355.0,58.938,59.0071,58.8886,59.0071,54355.0
2024-10-18 12:50:00,59.75,59.83,59.72,59.75,57820.0,58.9972,59.0762,58.9676,58.9972,57820.0
2024-10-18 13:00:00,59.76,59.76,59.72,59.75,12000.0,59.0071,59.0071,58.9676,58.9972,12000.0
2024-10-18 13:10:00,59.75,59.76,59.72,59.75,10750.0,58.9972,59.0071,58.9676,58.9972,10750.0
2024-10-18 13:20:00,59.74,59.78,59.67,59.69,60920.0,58.9874,59.0269,58.9182,58.938,60920.0
2024-10-18 13:30:00,59.69,59.79,59.67,59.79,56865.0,58.938,59.0367,58.9182,59.0367,56865.0
2024-10-18 13:40:00,59.79,59.83,59.77,59.8,34690.0,59.0367,59.0762,59.017,59.0466,34690.0
2024-10-18 13:50:00,59.82,59.83,59.74,59.74,9805.0,59.0664,59.0762,58.9874,58.9874,9805.0
2024-10-18 14:00:00,59.74,59.77,59.7,59.71,32085.0,58.9874,59.017,58.9479,58.9577,32085.0
2024-10-18 14:10:00,59.74,59.76,59.7,59.7,29755.0,58.9874,59.0071,58.9479,58.9479,29755.0
2024-10-18 14:20:00,59.72,59.75,59.69,59.69,108355.0,58.9676,58.9972,58.938,58.938,108355.0
2024-10-18 14:30:00,59.71,59.71,59.62,59.67,10500.0,58.9577,58.9577,58.8689,58.9182,10500.0
2024-10-18 14:40:00,59.69,59.69,59.65,59.69,11380.0,58.938,58.938,58.8985,58.938,11380.0
2024-10-18 14:50:00,59.69,59.69,59.62,59.62,17800.0,58.938,58.938,58.8689,58.8689,17800.0
2024-10-18 15:00:00,59.62,59.7,59.6,59.68,51390.0,58.8689,58.9479,58.8491,58.9281,51390.0
2024-10-18 15:10:00,59.68,59.7,59.62,59.66,22410.0,58.9281,58.9479,58.8689,58.9084,22410.0
2024-10-18 15:20:00,59.64,59.64,59.6,59.6,16640.0,58.8886,58.8886,58.8491,58.8491,16640.0
2024-10-18 15:30:00,59.63,59.63,59.54,59.61,48595.0,58.8787,58.8787,58.7899,58.859,48595.0
2024-10-18 15:40:00,59.59,59.59,59.54,59.59,51145.0,58.8393,58.8393,58.7899,58.8393,51145.0
2024-10-18 15:50:00,59.59,59.73,59.49,59.52,322480.0,58.8393,58.9775,58.7405,58.7701,322480.0
2024-10-21 09:30:00,59.46,59.68,59.39,59.59,53515.0,58.7109,58.9281,58.6418,58.8393,53515.0
2024-10-21 09:40:00,59.59,59.7,59.4,59.43,35785.0,58.8393,58.9479,58.6516,58.6813,35785.0
2024-10-21 09:50:00,59.41,59.5,59.28,59.28,15755.0,58.6615,58.7504,58.5332,58.5332,15755.0
2024-10-21 10:00:00,59.32,59.34,59.2,59.25,10545.0,58.5727,58.5924,58.4542,58.5035,10545.0
2024-10-21 10:10:00,59.22,59.29,59.12,59.26,44465.0,58.4739,58.543,58.3752,58.5134,44465.0
2024-10-21 10:20:00,59.3,59.3,59.11,59.16,41195.0,58.5529,58.5529,58.3653,58.4147,41195.0
2024-10-21 10:30:00,59.16,59.23,59.0,59.01,26900.0,58.4147,58.4838,58.2567,58.2666,26900.0
2024-10-21 10:40:00,59.01,59.08,58.91,58.91,47910.0,58.2666,58.3357,58.1678,58.1678,47910.0
2024-10-21 10:50:00,58.91,58.95,58.72,58.76,79440.0,58.1678,58.2073,57.9802,58.0197,79440.0
2024-10-21 11:00:00,58.74,58.75,58.47,58.53,98720.0,58.0,58.0098,57.7334,57.7926,98720.0
2024-10-21 11:10:00,58.53,58.68,58.48,58.64,100280.0,57.7926,57.9407,57.7432,57.9012,100280.0
2024-10-21 11:20:00,58.67,58.68,58.57,58.57,29585.0,57.9308,57.9407,57.8321,57.8321,29585.0
2024-10-21 11:30:00,58.61,58.61,58.5,58.54,28690.0,57.8716,57.8716,57.763,57.8025,28690.0
2024-10-21 11:40:00,58.59,58.62,58.56,58.61,69135.0,57.8518,57.8815,57.8222,57.8716,69135.0
2024-10-21 11:50:00,58.61,58.74,58.61,58.72,50330.0,57.8716,58.0,57.8716,57.9802,50330.0
2024-10-21 12:00:00,58.71,58.71,58.56,58.64,62945.0,57.9703,57.9703,57.8222,57.9012,62945.0
2024-10-21 12:10:00,58.66,58.71,58.58,58.6,37700.0,57.921,57.9703,57.842,57.8617,37700.0
2024-10-21 12:20:00,58.59,58.66,58.58,58.64,37055.0,57.8518,57.921,57.842,57.9012,37055.0
2024-10-21 12:30:00,58.64,58.72,58.64,58.66,26530.0,57.9012,57.9802,57.9012,57.921,26530.0
2024-10-21 12:40:00,58.65,58.69,58.61,58.61,14500.0,57.9111,57.9506,57.8716,57.8716,14500.0
2024-10-21 12:50:00,58.65,58.73,58.63,58.73,41165.0,57.9111,57.9901,57.8913,57.9901,41165.0
2024-10-21 13:00:00,58.73,58.89,58.72,58.89,41345.0,57.9901,58.1481,57.9802,58.1481,41345.0
2024-10-21 13:10:00,58.89,58.92,58.84,58.84,24990.0,58.1481,58.1777,58.0987,58.0987,24990.0
2024-10-21 13:20:00,58.84,58.88,58.76,58.79,46450.0,58.0987,58.1382,58.0197,58.0493,46450.0
2024-10-21 13:30:00,58.78,58.78,58.67,58.67,26060.0,58.0395,58.0395,57.9308,57.9308,26060.0
2024-10-21 13:40:00,58.65,58.74,58.63,58.73,49430.0,57.9111,58.0,57.8913,57.9901,49430.0
2024-10-21 13:50:00,58.72,58.75,58.69,58.69,37655.0,57.9802,58.0098,57.9506,57.9506,37655.0
2024-10-21 14:00:00,58.69,58.75,58.67,58.69,26490.0,57.9506,58.0098,57.9308,57.9506,26490.0
2024-10-21 14:10:00,58.68,58.71,58.63,58.64,34125.0,57.9407,57.9703,57.8913,57.9012,34125.0
2024-10-21 14:20:00,58.64,58.64,58.57,58.61,15765.0,57.9012,57.9012,57.8321,57.8716,15765.0
2024-10-21 14:30:00,58.61,58.63,58.52,58.52,24325.0,57.8716,57.8913,57.7827,57.7827,24325.0
2024-10-21 14:40:00,58.51,58.56,58.5,58.51,16505.0,57.7729,57.8222,57.763,57.7729,16505.0
2024-10-21 14:50:00,58.51,58.55,58.49,58.49,40005.0,57.7729,57.8124,57.7531,57.7531,40005.0
2024-10-21 15:00:00,58.5,58.64,58.47,58.63,41060.0,57.763,57.9012,57.7334,57.8913,41060.0
2024-10-21 15:10:00,58.66,58.71,58.65,58.7,18425.0,57.921,57.9703,57.9111,57.9605,18425.0
2024-10-21 15:20:00,58.69,58.7,58.67,58.69,17400.0,57.9506,57.9605,57.9308,57.9506,17400.0
2024-10-21 15:30:00,58.68,58.78,58.62,58.76,55945.0,57.9407,58.0395,57.8815,58.0197,55945.0
2024-10-21 15:40:00,58.76,58.84,58.74,58.78,76150.0,58.0197,58.0987,58.0,58.0395,76150.0
2024-10-21 15:50:00,58.78,58.95,58.7,58.92,417795.0,58.0395,58.2073,57.9605,58.1777,417795.0
2024-10-22 09:30:00,58.4,58.54,58.07,58.1,77850.0,57.6642,57.8025,57.3384,57.368,77850.0
2024-10-22 09:40:00,58.07,58.26,57.8,57.92,86915.0,57.3384,57.526,57.0718,57.1903,86915.0
2024-10-22 09:50:00,57.92,58.36,57.73,58.26,50400.0,57.1903,57.6247,57.0027,57.526,50400.0
2024-10-22 10:00:00,58.24,58.28,57.93,57.93,54195.0,57.5063,57.5458,57.2002,57.2002,54195.0
2024-10-22 10:10:00,57.92,58.05,57.9,57.92,37345.0,57.1903,57.3187,57.1705,57.1903,37345.0
2024-10-22 10:20:00,57.84,57.95,57.84,57.93,21825.0,57.1113,57.2199,57.1113,57.2002,21825.0
2024-10-22 10:30:00,57.9,58.03,57.88,57.98,28130.0,57.1705,57.2989,57.1508,57.2495,28130.0
2024-10-22 10:40:00,58.04,58.07,57.94,58.05,29080.0,57.3088,57.3384,57.21,57.3187,29080.0
2024-10-22 10:50:00,58.03,58.04,57.97,57.99,19495.0,57.2989,57.3088,57.2397,57.2594,19495.0
2024-10-22 11:00:00,57.95,58.03,57.9,57.95,20175.0,57.2199,57.2989,57.1705,57.2199,20175.0
2024-10-22 11:10:00,57.91,58.0,57.88,57.97,68895.0,57.1804,57.2693,57.1508,57.2397,68895.0
2024-10-22 11:20:00,57.95,58.02,57.95,57.96,40040.0,57.2199,57.289,57.2199,57.2298,40040.0
2024-10-22 11:30:00,57.97,58.07,57.97,58.06,26230.0,57.2397,57.3384,57.2397,57.3285,26230.0
2024-10-22 11:40:00,58.06,58.08,57.98,57.98,12955.0,57.3285,57.3483,57.2495,57.2495,12955.0
2024-10-22 11:50:00,57.99,57.99,57.93,57.94,13670.0,57.2594,57.2594,57.2002,57.21,13670.0
2024-10-22 12:00:00,57.97,58.01,57.93,57.98,25885.0,57.2397,57.2792,57.2002,57.2495,25885.0
2024-10-22 12:10:00,57.95,58.0,57.95,58.0,20000.0,57.2199,57.2693,57.2199,57.2693,20000.0
2024-10-22 12:20:00,58.0,58.1,57.98,58.08,89965.0,57.2693,57.368,57.2495,57.3483,89965.0
2024-10-22 12:30:00,58.09,58.16,58.07,58.16,42650.0,57.3581,57.4273,57.3384,57.4273,42650.0
2024-10-22 12:40:00,58.16,58.17,58.07,58.07,13910.0,57.4273,57.4371,57.3384,57.3384,13910.0
2024-10-22 12:50:00,58.05,58.05,58.01,58.01,11695.0,57.3187,57.3187,57.2792,57.2792,11695.0
2024-10-22 13:00:00,58.04,58.04,57.95,57.98,29580.0,57.3088,57.3088,57.2199,57.2495,29580.0
2024-10-22 13:10:00,57.95,57.99,57.95,57.99,13510.0,57.2199,57.2594,57.2199,57.2594,13510.0
2024-10-22 13:20:00,58.05,58.13,58.04,58.13,18370.0,57.3187,57.3976,57.3088,57.3976,18370.0
2024-10-22 13:30:00,58.1,58.34,58.09,58.34,11505.0,57.368,57.605,57.3581,57.605,11505.0
2024-10-22 13:40:00,58.31,58.34,58.26,58.3,24335.0,57.5754,57.605,57.526,57.5655,24335.0
2024-10-22 13:50:00,58.3,58.3,58.27,58.3,6080.0,57.5655,57.5655,57.5359,57.5655,6080.0
2024-10-22 14:00:00,58.3,58.5,58.3,58.38,23075.0,57.5655,57.763,57.5655,57.6445,23075.0
2024-10-22 14:10:00,58.38,58.42,58.38,58.4,8000.0,57.6445,57.684,57.6445,57.6642,8000.0
2024-10-22 14:20:00,58.41,58.49,58.39,58.49,12505.0,57.6741,57.7531,57.6544,57.7531,12505.0
2024-10-22 14:30:00,58.47,58.47,58.34,58.35,24480.0,57.7334,57.7334,57.605,57.6149,24480.0
2024-10-22 14:40:00,58.36,58.36,58.29,58.29,19795.0,57.6247,57.6247,57.5556,57.5556,19795.0
2024-10-22 14:50:00,58.31,58.41,58.28,58.28,26905.0,57.5754,57.6741,57.5458,57.5458,26905.0
2024-10-22 15:00:00,58.29,58.34,58.28,58.31,20130.0,57.5556,57.605,57.5458,57.5754,20130.0
2024-10-22 15:10:00,58.31,58.37,58.23,58.3,33760.0,57.5754,57.6346,57.4964,57.5655,33760.0
2024-10-22 15:20:00,58.33,58.33,58.3,58.3,14025.0,57.5951,57.5951,57.5655,57.5655,14025.0
2024-10-22 15:30:00,58.3,58.35,58.25,58.29,50900.0,57.5655,57.6149,57.5161,57.5556,50900.0
2024-10-22 15:40:00,58.28,58.42,58.27,58.41,37760.0,57.5458,57.684,57.5359,57.6741,37760.0
2024-10-22 15:50:00,58.41,58.49,58.27,58.29,377805.0,57.6741,57.7531,57.5359,57.5556,377805.0
2024-10-23 09:30:00,58.1,58.55,57.89,58.44,42550.0,57.368,57.8124,57.1607,57.7037,42550.0
2024-10-23 09:40:00,58.47,58.71,58.47,58.66,28935.0,57.7334,57.9703,57.7334,57.921,28935.0
2024-10-23 09:50:00,58.63,58.63,58.5,58.5,35150.0,57.8913,57.8913,57.763,57.763,35150.0
2024-10-23 10:00:00,58.48,58.59,58.42,58.44,36760.0,57.7432,57.8518,57.684,57.7037,36760.0
2024-10-23 10:10:00,58.45,58.45,58.07,58.07,40475.0,57.7136,57.7136,57.3384,57.3384,40475.0
2024-10-23 10:20:00,58.09,58.38,57.98,58.38,32095.0,57.3581,57.6445,57.2495,57.6445,32095.0
2024-10-23 10:30:00,58.36,58.36,58.2,58.24,19770.0,57.6247,57.6247,57.4668,57.5063,19770.0
2024-10-23 10:40:00,58.2,58.2,58.07,58.1,22950.0,57.4668,57.4668,57.3384,57.368,22950.0
2024-10-23 10:50:00,58.09,58.13,58.06,58.07,26220.0,57.3581,57.3976,57.3285,57.3384,26220.0
2024-10-23 11:00:00,58.08,58.19,58.05,58.19,36190.0,57.3483,57.4569,57.3187,57.4569,36190.0
2024-10-23 11:10:00,58.17,58.18,58.08,58.12,32610.0,57.4371,57.447,57.3483,57.3878,32610.0
2024-10-23 11:20:00,58.14,58.18,58.11,58.12,20875.0,57.4075,57.447,57.3779,57.3878,20875.0
2024-10-23 11:30:00,58.13,58.2,58.1,58.15,25945.0,57.3976,57.4668,57.368,57.4174,25945.0
2024-10-23 11:40:00,58.15,58.17,58.12,58.14,17745.0,57.4174,57.4371,57.3878,57.4075,17745.0
2024-10-23 11:50:00,58.14,58.27,58.13,58.27,32645.0,57.4075,57.5359,57.3976,57.5359,32645.0
2024-10-23 12:00:00,58.27,58.38,58.2,58.2,34235.0,57.5359,57.6445,57.4668,57.4668,34235.0
2024-10-23 12:10:00,58.23,58.33,58.22,58.33,13500.0,57.4964,57.5951,57.4865,57.5951,13500.0
2024-10-23 12:20:00,58.33,58.35,58.3,58.31,18860.0,57.5951,57.6149,57.5655,57.5754,18860.0
2024-10-23 12:30:00,58.32,58.36,58.29,58.29,21160.0,57.5853,57.6247,57.5556,57.5556,21160.0
2024-10-23 12:40:00,58.28,58.36,58.28,58.35,14670.0,57.5458,57.6247,57.5458,57.6149,14670.0
2024-10-23 12:50:00,58.35,58.38,58.33,58.35,26635.0,57.6149,57.6445,57.5951,57.6149,26635.0
2024-10-23 13:00:00,58.35,58.35,58.24,58.25,23020.0,57.6149,57.6149,57.5063,57.5161,23020.0
2024-10-23 13:10:00,58.28,58.44,58.25,58.32,65280.0,57.5458,57.7037,57.5161,57.5853,65280.0
2024-10-23 13:20:00,58.31,58.34,58.28,58.31,12170.0,57.5754,57.605,57.5458,57.5754,12170.0
2024-10-23 13:30:00,58.29,58.29,58.23,58.26,40190.0,57.5556,57.5556,57.4964,57.526,40190.0
2024-10-23 13:40:00,58.27,58.3,58.15,58.19,29245.0,57.5359,57.5655,57.4174,57.4569,29245.0
2024-10-23 13:50:00,58.23,58.28,58.2,58.26,54575.0,57.4964,57.5458,57.4668,57.526,54575.0
2024-10-23 14:00:00,58.26,58.27,58.04,58.09,44375.0,57.526,57.5359,57.3088,57.3581,44375.0
2024-10-23 14:10:00,58.09,58.11,58.01,58.04,46905.0,57.3581,57.3779,57.2792,57.3088,46905.0
2024-10-23 14:20:00,58.04,58.07,57.99,58.03,75010.0,57.3088,57.3384,57.2594,57.2989,75010.0
2024-10-23 14:30:00,58.03,58.16,58.03,58.13,52095.0,57.2989,57.4273,57.2989,57.3976,52095.0
2024-10-23 14:40:00,58.14,58.24,58.12,58.24,34030.0,57.4075,57.5063,57.3878,57.5063,34030.0
2024-10-23 14:50:00,58.22,58.23,58.09,58.15,45995.0,57.4865,57.4964,57.3581,57.4174,45995.0
2024-10-23 15:00:00,58.13,58.18,58.11,58.18,64915.0,57.3976,57.447,57.3779,57.447,64915.0
2024-10-23 15:10:00,58.18,58.29,58.18,58.29,39195.0,57.447,57.5556,57.447,57.5556,39195.0
2024-10-23 15:20:00,58.29,58.37,58.28,58.35,76970.0,57.5556,57.6346,57.5458,57.6149,76970.0
2024-10-23 15:30:00,58.36,58.53,58.33,58.51,114000.0,57.6247,57.7926,57.5951,57.7729,114000.0
2024-10-23 15:40:00,58.51,58.64,58.5,58.5,217065.0,57.7729,57.9012,57.763,57.763,217065.0
2024-10-23 15:50:00,58.5,58.56,58.41,58.46,357600.0,57.763,57.8222,57.6741,57.7235,357600.0
2024-10-24 09:30:00,56.7,57.37,55.64,56.81,667420.0,55.9857,56.6472,54.939,56.0943,667420.0
2024-10-24 09:40:00,56.67,57.22,56.43,56.84,256430.0,55.956,56.4991,55.7191,56.1239,256430.0
2024-10-24 09:50:00,56.87,56.92,56.25,56.51,198040.0,56.1535,56.2029,55.5413,55.7981,198040.0
2024-10-24 10:00:00,56.56,57.29,56.56,57.04,218655.0,55.8474,56.5682,55.8474,56.3214,218655.0
2024-10-24 10:10:00,56.95,57.41,56.95,57.28,234260.0,56.2325,56.6867,56.2325,56.5584,234260.0
2024-10-24 10:20:00,57.3,57.53,56.7,57.2,434570.0,56.5781,56.8052,55.9857,56.4794,434570.0
2024-10-24 10:30:00,57.24,57.42,56.52,56.54,165290.0,56.5189,56.6966,55.8079,55.8277,165290.0
2024-10-24 10:40:00,56.51,56.52,55.98,56.2,298205.0,55.7981,55.8079,55.2747,55.492,298205.0
2024-10-24 10:50:00,56.2,56.28,56.05,56.14,185030.0,55.492,55.571,55.3438,55.4327,185030.0
2024-10-24 11:00:00,56.19,56.19,55.93,55.93,92535.0,55.4821,55.4821,55.2254,55.2254,92535.0
2024-10-24 11:10:00,55.97,56.1,55.75,55.76,107665.0,55.2649,55.3932,55.0476,55.0575,107665.0
2024-10-24 11:20:00,55.83,55.95,55.73,55.86,171870.0,55.1266,55.2451,55.0279,55.1562,171870.0
2024-10-24 11:30:00,55.84,55.85,55.5,55.66,83245.0,55.1365,55.1464,54.8008,54.9588,83245.0
2024-10-24 11:40:00,55.64,55.64,55.31,55.36,108585.0,54.939,54.939,54.6132,54.6625,108585.0
2024-10-24 11:50:00,55.35,55.46,55.23,55.29,80815.0,54.6527,54.7613,54.5342,54.5934,80815.0
2024-10-24 12:00:00,55.33,55.49,55.25,55.43,77610.0,54.6329,54.7909,54.5539,54.7317,77610.0
2024-10-24 12:10:00,55.43,55.6,55.43,55.56,110700.0,54.7317,54.8995,54.7317,54.86,110700.0
2024-10-24 12:20:00,55.56,55.57,55.3,55.41,72410.0,54.86,54.8699,54.6033,54.7119,72410.0
2024-10-24 12:30:00,55.4,55.44,55.08,55.12,83320.0,54.702,54.7415,54.3861,54.4256,83320.0
2024-10-24 12:40:00,55.14,55.29,55.12,55.15,56000.0,54.4453,54.5934,54.4256,54.4552,56000.0
2024-10-24 12:50:00,55.15,55.37,55.09,55.32,92295.0,54.4552,54.6724,54.3959,54.623,92295.0
2024-10-24 13:00:00,55.31,55.34,54.72,54.82,284820.0,54.6132,54.6428,54.0306,54.1293,284820.0
2024-10-24 13:10:00,54.82,54.89,54.71,54.83,113470.0,54.1293,54.1985,54.0207,54.1392,113470.0
2024-10-24 13:20:00,54.83,54.99,54.83,54.92,65340.0,54.1392,54.2972,54.1392,54.2281,65340.0
2024-10-24 13:30:00,54.93,55.18,54.93,55.17,51645.0,54.238,54.4848,54.238,54.4749,51645.0
2024-10-24 13:40:00,55.18,55.25,55.11,55.15,50140.0,54.4848,54.5539,54.4157,54.4552,50140.0
2024-10-24 13:50:00,55.12,55.32,55.12,55.28,91870.0,54.4256,54.623,54.4256,54.5836,91870.0
2024-10-24 14:00:00,55.28,55.62,55.28,55.62,201200.0,54.5836,54.9193,54.5836,54.9193,201200.0
2024-10-24 14:10:00,55.6,55.62,55.33,55.49,129055.0,54.8995,54.9193,54.6329,54.7909,129055.0
2024-10-24 14:20:00,55.45,55.5,55.13,55.19,77320.0,54.7514,54.8008,54.4354,54.4947,77320.0
2024-10-24 14:30:00,55.19,55.19,54.9,54.92,62650.0,54.4947,54.4947,54.2083,54.2281,62650.0
2024-10-24 14:40:00,54.91,54.95,54.8,54.88,70895.0,54.2182,54.2577,54.1096,54.1886,70895.0
2024-10-24 14:50:00,54.85,54.92,54.73,54.76,52290.0,54.159,54.2281,54.0405,54.0701,52290.0
2024-10-24 15:00:00,54.78,54.86,54.69,54.86,85775.0,54.0898,54.1688,54.001,54.1688,85775.0
2024-10-24 15:10:00,54.84,54.93,54.83,54.87,76840.0,54.1491,54.238,54.1392,54.1787,76840.0
2024-10-24 15:20:00,54.86,54.88,54.72,54.82,81835.0,54.1688,54.1886,54.0306,54.1293,81835.0
2024-10-24 15:30:00,54.83,55.05,54.83,54.98,86575.0,54.1392,54.3564,54.1392,54.2873,86575.0
2024-10-24 15:40:00,54.97,55.09,54.82,55.04,126100.0,54.2775,54.3959,54.1293,54.3466,126100.0
2024-10-24 15:50:00,55.05,55.15,54.81,54.9,635435.0,54.3564,54.4552,54.1195,54.2083,635435.0
2024-10-25 09:30:00,55.66,55.8,54.85,55.01,152780.0,54.9588,55.097,54.159,54.317,152780.0
2024-10-25 09:40:00,55.12,55.31,55.01,55.1,80900.0,54.4256,54.6132,54.317,54.4058,80900.0
2024-10-25 09:50:00,55.04,55.27,55.03,55.27,44540.0,54.3466,54.5737,54.3367,54.5737,44540.0
2024-10-25 10:00:00,55.3,55.51,55.28,55.47,40320.0,54.6033,54.8107,54.5836,54.7712,40320.0
2024-10-25 10:10:00,55.48,55.48,55.22,55.29,102110.0,54.781,54.781,54.5243,54.5934,102110.0
2024-10-25 10:20:00,55.27,55.54,55.26,55.46,91335.0,54.5737,54.8403,54.5638,54.7613,91335.0
2024-10-25 10:30:00,55.46,55.49,55.35,55.4,90870.0,54.7613,54.7909,54.6527,54.702,90870.0
2024-10-25 10:40:00,55.42,55.46,55.22,55.26,39705.0,54.7218,54.7613,54.5243,54.5638,39705.0
2024-10-25 10:50:00,55.22,55.24,55.09,55.13,41610.0,54.5243,54.5441,54.3959,54.4354,41610.0
2024-10-25 11:00:00,55.12,55.13,54.91,54.98,54595.0,54.4256,54.4354,54.2182,54.2873,54595.0
2024-10-25 11:10:00,54.97,54.97,54.62,54.71,35020.0,54.2775,54.2775,53.9319,54.0207,35020.0
2024-10-25 11:20:00,54.64,54.76,54.48,54.64,82845.0,53.9516,54.0701,53.7936,53.9516,82845.0
2024-10-25 11:30:00,54.61,54.79,54.61,54.73,26500.0,53.922,54.0997,53.922,54.0405,26500.0
2024-10-25 11:40:00,54.69,54.96,54.69,54.91,41430.0,54.001,54.2676,54.001,54.2182,41430.0
2024-10-25 11:50:00,54.91,54.99,54.85,54.96,13260.0,54.2182,54.2972,54.159,54.2676,13260.0
2024-10-25 12:00:00,54.94,55.03,54.89,54.92,90010.0,54.2478,54.3367,54.1985,54.2281,90010.0
2024-10-25 12:10:00,54.92,54.96,54.82,54.93,30060.0,54.2281,54.2676,54.1293,54.238,30060.0
2024-10-25 12:20:00,54.9,55.03,54.9,55.0,19085.0,54.2083,54.3367,54.2083,54.3071,19085.0
2024-10-25 12:30:00,55.01,55.01,54.86,54.88,51255.0,54.317,54.317,54.1688,54.1886,51255.0
2024-10-25 12:40:00,54.88,54.95,54.83,54.83,33935.0,54.1886,54.2577,54.1392,54.1392,33935.0
2024-10-25 12:50:00,54.83,54.85,54.8,54.81,10745.0,54.1392,54.159,54.1096,54.1195,10745.0
2024-10-25 13:00:00,54.8,54.82,54.72,54.73,27720.0,54.1096,54.1293,54.0306,54.0405,27720.0
2024-10-25 13:10:00,54.71,54.71,54.51,54.58,35105.0,54.0207,54.0207,53.8233,53.8924,35105.0
2024-10-25 13:20:00,54.54,54.58,54.48,54.56,10815.0,53.8529,53.8924,53.7936,53.8726,10815.0
2024-10-25 13:30:00,54.54,54.56,54.43,54.52,15900.0,53.8529,53.8726,53.7443,53.8331,15900.0
2024-10-25 13:40:00,54.49,54.5,54.34,54.5,17835.0,53.8035,53.8134,53.6554,53.8134,17835.0
2024-10-25 13:50:00,54.5,54.52,54.47,54.48,11130.0,53.8134,53.8331,53.7838,53.7936,11130.0
2024-10-25 14:00:00,54.49,54.5,54.34,54.34,17500.0,53.8035,53.8134,53.6554,53.6554,17500.0
2024-10-25 14:10:00,54.33,54.54,54.3,54.52,51695.0,53.6455,53.8529,53.6159,53.8331,51695.0
2024-10-25 14:20:00,54.55,54.59,54.52,54.55,5500.0,53.8627,53.9022,53.8331,53.8627,5500.0
2024-10-25 14:30:00,54.53,54.55,54.49,54.5,5430.0,53.843,53.8627,53.8035,53.8134,5430.0
2024-10-25 14:40:00,54.55,54.66,54.52,54.65,34070.0,53.8627,53.9714,53.8331,53.9615,34070.0
2024-10-25 14:50:00,54.69,54.69,54.6,54.67,14675.0,54.001,54.001,53.9121,53.9812,14675.0
2024-10-25 15:00:00,54.64,54.69,54.58,54.61,26270.0,53.9516,54.001,53.8924,53.922,26270.0
2024-10-25 15:10:00,54.59,54.64,54.56,54.61,12585.0,53.9022,53.9516,53.8726,53.922,12585.0
2024-10-25 15:20:00,54.63,54.63,54.54,54.58,8640.0,53.9417,53.9417,53.8529,53.8924,8640.0
2024-10-25 15:30:00,54.56,54.63,54.52,54.6,25300.0,53.8726,53.9417,53.8331,53.9121,25300.0
2024-10-25 15:40:00,54.58,54.58,54.48,54.49,58075.0,53.8924,53.8924,53.7936,53.8035,58075.0
2024-10-25 15:50:00,54.46,54.63,54.42,54.55,350670.0,53.7739,53.9417,53.7344,53.8627,350670.0
2024-10-28 09:30:00,55.07,55.07,54.49,54.56,93650.0,54.3762,54.3762,53.8035,53.8726,93650.0
2024-10-28 09:40:00,54.56,54.83,54.55,54.83,24875.0,53.8726,54.1392,53.8627,54.1392,24875.0
2024-10-28 09:50:00,54.7,54.9,54.64,54.64,44450.0,54.0109,54.2083,53.9516,53.9516,44450.0
2024-10-28 10:00:00,54.65,54.67,54.43,54.47,72850.0,53.9615,53.9812,53.7443,53.7838,72850.0
2024-10-28 10:10:00,54.44,54.65,54.44,54.65,53780.0,53.7541,53.9615,53.7541,53.9615,53780.0
2024-10-28 10:20:00,54.62,54.73,54.59,54.73,18965.0,53.9319,54.0405,53.9022,54.0405,18965.0
2024-10-28 10:30:00,54.72,54.74,54.36,54.43,44910.0,54.0306,54.0504,53.6751,53.7443,44910.0
2024-10-28 10:40:00,54.44,54.44,54.36,54.36,32345.0,53.7541,53.7541,53.6751,53.6751,32345.0
2024-10-28 10:50:00,54.36,54.52,54.36,54.45,37755.0,53.6751,53.8331,53.6751,53.764,37755.0
2024-10-28 11:00:00,54.43,54.52,54.4,54.5,32505.0,53.7443,53.8331,53.7146,53.8134,32505.0
2024-10-28 11:10:00,54.47,54.56,54.36,54.36,58745.0,53.7838,53.8726,53.6751,53.6751,58745.0
2024-10-28 11:20:00,54.34,54.45,54.31,54.45,28805.0,53.6554,53.764,53.6258,53.764,28805.0
2024-10-28 11:30:00,54.44,54.44,54.27,54.33,23500.0,53.7541,53.7541,53.5863,53.6455,23500.0
2024-10-28 11:40:00,54.33,54.39,54.25,54.36,28560.0,53.6455,53.7048,53.5665,53.6751,28560.0
2024-10-28 11:50:00,54.36,54.38,54.21,54.21,54600.0,53.6751,53.6949,53.527,53.527,54600.0
2024-10-28 12:00:00,54.21,54.22,54.08,54.16,66550.0,53.527,53.5369,53.3987,53.4777,66550.0
2024-10-28 12:10:00,54.16,54.29,54.16,54.27,40600.0,53.4777,53.606,53.4777,53.5863,40600.0
2024-10-28 12:20:00,54.26,54.26,54.22,54.24,28380.0,53.5764,53.5764,53.5369,53.5567,28380.0
2024-10-28 12:30:00,54.24,54.24,54.11,54.13,29045.0,53.5567,53.5567,53.4283,53.448,29045.0
2024-10-28 12:40:00,54.14,54.21,54.05,54.14,40575.0,53.4579,53.527,53.369,53.4579,40575.0
2024-10-28 12:50:00,54.14,54.24,54.13,54.18,15135.0,53.4579,53.5567,53.448,53.4974,15135.0
2024-10-28 13:00:00,54.21,54.3,54.17,54.28,25555.0,53.527,53.6159,53.4875,53.5961,25555.0
2024-10-28 13:10:00,54.28,54.3,54.26,54.28,18015.0,53.5961,53.6159,53.5764,53.5961,18015.0
2024-10-28 13:20:00,54.28,54.28,54.15,54.17,65060.0,53.5961,53.5961,53.4678,53.4875,65060.0
2024-10-28 13:30:00,54.15,54.23,54.15,54.23,21860.0,53.4678,53.5468,53.4678,53.5468,21860.0
2024-10-28 13:40:00,54.23,54.28,54.21,54.26,12500.0,53.5468,53.5961,53.527,53.5764,12500.0
2024-10-28 13:50:00,54.27,54.27,54.2,54.22,22140.0,53.5863,53.5863,53.5172,53.5369,22140.0
2024-10-28 14:00:00,54.19,54.26,54.16,54.26,47245.0,53.5073,53.5764,53.4777,53.5764,47245.0
2024-10-28 14:10:00,54.22,54.22,54.08,54.15,104850.0,53.5369,53.5369,53.3987,53.4678,104850.0
2024-10-28 14:20:00,54.14,54.14,53.93,53.97,111550.0,53.4579,53.4579,53.2506,53.2901,111550.0
2024-10-28 14:30:00,53.97,54.19,53.93,54.17,42390.0,53.2901,53.5073,53.2506,53.4875,42390.0
2024-10-28 14:40:00,54.2,54.2,54.1,54.15,32015.0,53.5172,53.5172,53.4184,53.4678,32015.0
2024-10-28 14:50:00,54.18,54.18,54.11,54.14,33065.0,53.4974,53.4974,53.4283,53.4579,33065.0
2024-10-28 15:00:00,54.11,54.19,54.1,54.11,19965.0,53.4283,53.5073,53.4184,53.4283,19965.0
2024-10-28 15:10:00,54.11,54.14,54.05,54.07,20885.0,53.4283,53.4579,53.369,53.3888,20885.0
2024-10-28 15:20:00,54.04,54.1,53.97,54.02,46690.0,53.3592,53.4184,53.2901,53.3394,46690.0
2024-10-28 15:30:00,54.02,54.14,54.02,54.11,54500.0,53.3394,53.4579,53.3394,53.4283,54500.0
2024-10-28 15:40:00,54.11,54.19,54.05,54.06,142655.0,53.4283,53.5073,53.369,53.3789,142655.0
2024-10-28 15:50:00,54.06,54.16,53.98,54.01,297860.0,53.3789,53.4777,53.2999,53.3296,297860.0
2024-10-29 09:30:00,53.62,53.66,53.44,53.6,92610.0,52.9445,52.984,52.7667,52.9247,92610.0
2024-10-29 09:40:00,53.62,53.9,53.62,53.9,30225.0,52.9445,53.2209,52.9445,53.2209,30225.0
2024-10-29 09:50:00,53.91,54.07,53.88,53.97,26960.0,53.2308,53.3888,53.2012,53.2901,26960.0
2024-10-29 10:00:00,53.97,54.39,53.92,54.38,82850.0,53.2901,53.7048,53.2407,53.6949,82850.0
2024-10-29 10:10:00,54.33,54.4,54.24,54.34,31115.0,53.6455,53.7146,53.5567,53.6554,31115.0
2024-10-29 10:20:00,54.33,54.45,54.27,54.3,37755.0,53.6455,53.764,53.5863,53.6159,37755.0
2024-10-29 10:30:00,54.33,54.49,54.27,54.49,129625.0,53.6455,53.8035,53.5863,53.8035,129625.0
2024-10-29 10:40:00,54.46,54.46,54.32,54.36,31555.0,53.7739,53.7739,53.6356,53.6751,31555.0
2024-10-29 10:50:00,54.37,54.4,54.32,54.33,96330.0,53.685,53.7146,53.6356,53.6455,96330.0
2024-10-29 11:00:00,54.34,54.41,54.33,54.38,159660.0,53.6554,53.7245,53.6455,53.6949,159660.0
2024-10-29 11:10:00,54.38,54.43,54.32,54.37,43765.0,53.6949,53.7443,53.6356,53.685,43765.0
2024-10-29 11:20:00,54.39,54.44,54.36,54.39,42135.0,53.7048,53.7541,53.6751,53.7048,42135.0
2024-10-29 11:30:00,54.36,54.38,54.33,54.35,15375.0,53.6751,53.6949,53.6455,53.6653,15375.0
2024-10-29 11:40:00,54.37,54.61,54.35,54.61,34325.0,53.685,53.922,53.6653,53.922,34325.0
2024-10-29 11:50:00,54.64,54.64,54.5,54.5,43455.0,53.9516,53.9516,53.8134,53.8134,43455.0
2024-10-29 12:00:00,54.51,54.51,54.43,54.48,17845.0,53.8233,53.8233,53.7443,53.7936,17845.0
2024-10-29 12:10:00,54.48,54.65,54.48,54.56,44950.0,53.7936,53.9615,53.7936,53.8726,44950.0
2024-10-29 12:20:00,54.56,54.56,54.46,54.46,27660.0,53.8726,53.8726,53.7739,53.7739,27660.0
2024-10-29 12:30:00,54.42,54.43,54.37,54.42,30220.0,53.7344,53.7443,53.685,53.7344,30220.0
2024-10-29 12:40:00,54.41,54.45,54.3,54.3,15855.0,53.7245,53.764,53.6159,53.6159,15855.0
2024-10-29 12:50:00,54.33,54.37,54.31,54.34,22275.0,53.6455,53.685,53.6258,53.6554,22275.0
2024-10-29 13:00:00,54.35,54.44,54.32,54.32,42535.0,53.6653,53.7541,53.6356,53.6356,42535.0
2024-10-29 13:10:00,54.33,54.44,54.31,54.38,158090.0,53.6455,53.7541,53.6258,53.6949,158090.0
2024-10-29 13:20:00,54.39,54.42,54.25,54.25,50565.0,53.7048,53.7344,53.5665,53.5665,50565.0
2024-10-29 13:30:00,54.25,54.28,54.12,54.12,58105.0,53.5665,53.5961,53.4382,53.4382,58105.0
2024-10-29 13:40:00,54.13,54.15,54.05,54.09,53695.0,53.448,53.4678,53.369,53.4085,53695.0
2024-10-29 13:50:00,54.07,54.21,54.07,54.21,33750.0,53.3888,53.527,53.3888,53.527,33750.0
2024-10-29 14:00:00,54.21,54.23,54.12,54.12,45435.0,53.527,53.5468,53.4382,53.4382,45435.0
2024-10-29 14:10:00,54.14,54.14,54.01,54.05,22370.0,53.4579,53.4579,53.3296,53.369,22370.0
2024-10-29 14:20:00,54.05,54.06,54.0,54.02,33590.0,53.369,53.3789,53.3197,53.3394,33590.0
2024-10-29 14:30:00,54.05,54.08,53.98,53.99,61400.0,53.369,53.3987,53.2999,53.3098,61400.0
2024-10-29 14:40:00,53.97,54.06,53.97,54.04,24145.0,53.2901,53.3789,53.2901,53.3592,24145.0
2024-10-29 14:50:00,53.99,54.05,53.99,54.03,16645.0,53.3098,53.369,53.3098,53.3493,16645.0
2024-10-29 15:00:00,54.05,54.05,53.99,54.04,26610.0,53.369,53.369,53.3098,53.3592,26610.0
2024-10-29 15:10:00,54.03,54.03,53.83,53.84,23685.0,53.3493,53.3493,53.1518,53.1617,23685.0
2024-10-29 15:20:00,53.83,53.85,53.8,53.81,50725.0,53.1518,53.1716,53.1222,53.1321,50725.0
2024-10-29 15:30:00,53.81,53.91,53.76,53.91,79890.0,53.1321,53.2308,53.0827,53.2308,79890.0
2024-10-29 15:40:00,53.91,53.91,53.8,53.8,66360.0,53.2308,53.2308,53.1222,53.1222,66360.0
2024-10-29 15:50:00,53.81,53.9,53.75,53.77,369200.0,53.1321,53.2209,53.0728,53.0926,369200.0
2024-10-30 09:30:00,53.67,53.78,53.42,53.42,79870.0,52.9938,53.1024,52.747,52.747,79870.0
2024-10-30 09:40:00,53.39,54.0,53.39,53.97,110525.0,52.7174,53.3197,52.7174,53.2901,110525.0
2024-10-30 09:50:00,53.97,54.23,53.97,54.21,81965.0,53.2901,53.5468,53.2901,53.527,81965.0
2024-10-30 10:00:00,54.25,54.25,53.96,53.99,424035.0,53.5665,53.5665,53.2802,53.3098,424035.0
2024-10-30 10:10:00,53.99,54.1,53.89,54.02,328570.0,53.3098,53.4184,53.2111,53.3394,328570.0
2024-10-30 10:20:00,54.03,54.06,53.85,54.01,101770.0,53.3493,53.3789,53.1716,53.3296,101770.0
2024-10-30 10:30:00,54.0,54.15,53.95,54.09,157820.0,53.3197,53.4678,53.2703,53.4085,157820.0
2024-10-30 10:40:00,54.09,54.11,53.98,53.98,99560.0,53.4085,53.4283,53.2999,53.2999,99560.0
2024-10-30 10:50:00,53.91,54.0,53.79,53.79,28190.0,53.2308,53.3197,53.1123,53.1123,28190.0
2024-10-30 11:00:00,53.8,53.81,53.65,53.76,29295.0,53.1222,53.1321,52.9741,53.0827,29295.0
2024-10-30 11:10:00,53.74,53.78,53.71,53.72,23865.0,53.063,53.1024,53.0333,53.0432,23865.0
2024-10-30 11:20:00,53.71,53.8,53.64,53.8,96875.0,53.0333,53.1222,52.9642,53.1222,96875.0
2024-10-30 11:30:00,53.8,53.94,53.76,53.9,146765.0,53.1222,53.2604,53.0827,53.2209,146765.0
2024-10-30 11:40:00,53.9,53.98,53.87,53.96,41520.0,53.2209,53.2999,53.1913,53.2802,41520.0
2024-10-30 11:50:00,53.96,54.0,53.94,53.96,28570.0,53.2802,53.3197,53.2604,53.2802,28570.0
2024-10-30 12:00:00,53.97,54.05,53.97,54.02,53795.0,53.2901,53.369,53.2901,53.3394,53795.0
2024-10-30 12:10:00,54.0,54.04,53.99,54.02,16375.0,53.3197,53.3592,53.3098,53.3394,16375.0
2024-10-30 12:20:00,54.0,54.03,53.99,54.02,23370.0,53.3197,53.3493,53.3098,53.3394,23370.0
2024-10-30 12:30:00,54.0,54.06,54.0,54.04,27430.0,53.3197,53.3789,53.3197,53.3592,27430.0
2024-10-30 12:40:00,54.05,54.05,53.96,53.99,197470.0,53.369,53.369,53.2802,53.3098,197470.0
2024-10-30 12:50:00,53.99,54.03,53.97,53.99,47170.0,53.3098,53.3493,53.2901,53.3098,47170.0
2024-10-30 13:00:00,54.01,54.04,53.99,54.04,49965.0,53.3296,53.3592,53.3098,53.3592,49965.0
2024-10-30 13:10:00,54.04,54.15,54.04,54.13,18625.0,53.3592,53.4678,53.3592,53.448,18625.0
2024-10-30 13:20:00,54.12,54.15,54.04,54.04,40015.0,53.4382,53.4678,53.3592,53.3592,40015.0
2024-10-30 13:30:00,54.0,54.12,53.99,54.12,31700.0,53.3197,53.4382,53.3098,53.4382,31700.0
2024-10-30 13:40:00,54.12,54.12,54.03,54.1,20865.0,53.4382,53.4382,53.3493,53.4184,20865.0
2024-10-30 13:50:00,54.07,54.07,53.99,53.99,13045.0,53.3888,53.3888,53.3098,53.3098,13045.0
2024-10-30 14:00:00,53.98,54.1,53.98,54.09,34575.0,53.2999,53.4184,53.2999,53.4085,34575.0
2024-10-30 14:10:00,54.06,54.06,54.03,54.04,4500.0,53.3789,53.3789,53.3493,53.3592,4500.0
2024-10-30 14:20:00,54.02,54.03,53.99,54.01,49355.0,53.3394,53.3493,53.3098,53.3296,49355.0
2024-10-30 14:30:00,54.0,54.0,53.96,53.98,49270.0,53.3197,53.3197,53.2802,53.2999,49270.0
2024-10-30 14:40:00,53.97,54.03,53.95,53.98,71775.0,53.2901,53.3493,53.2703,53.2999,71775.0
2024-10-30 14:50:00,53.99,54.04,53.96,53.96,55210.0,53.3098,53.3592,53.2802,53.2802,55210.0
2024-10-30 15:00:00,53.94,53.94,53.88,53.89,81565.0,53.2604,53.2604,53.2012,53.2111,81565.0
2024-10-30 15:10:00,53.9,53.9,53.65,53.66,117335.0,53.2209,53.2209,52.9741,52.984,117335.0
2024-10-30 15:20:00,53.62,53.78,53.62,53.73,34485.0,52.9445,53.1024,52.9445,53.0531,34485.0
2024-10-30 15:30:00,53.7,53.71,53.58,53.64,41525.0,53.0235,53.0333,52.905,52.9642,41525.0
2024-10-30 15:40:00,53.63,53.69,53.62,53.65,51955.0,52.9543,53.0136,52.9445,52.9741,51955.0
2024-10-30 15:50:00,53.67,53.72,53.53,53.59,338680.0,52.9938,53.0432,52.8556,52.9148,338680.0
2024-10-31 09:30:00,53.39,53.68,53.36,53.65,66555.0,52.7174,53.0037,52.6877,52.9741,66555.0
2024-10-31 09:40:00,53.64,53.65,53.47,53.48,23750.0,52.9642,52.9741,52.7964,52.8062,23750.0
2024-10-31 09:50:00,53.47,53.47,53.27,53.42,42625.0,52.7964,52.7964,52.5989,52.747,42625.0
2024-10-31 10:00:00,53.43,53.46,53.29,53.4,27490.0,52.7569,52.7865,52.6186,52.7272,27490.0
2024-10-31 10:10:00,53.4,53.56,53.35,53.52,11580.0,52.7272,52.8852,52.6779,52.8457,11580.0
2024-10-31 10:20:00,53.49,53.73,53.45,53.66,85960.0,52.8161,53.0531,52.7766,52.984,85960.0
2024-10-31 10:30:00,53.63,53.76,53.63,53.73,12740.0,52.9543,53.0827,52.9543,53.0531,12740.0
2024-10-31 10:40:00,53.69,53.84,53.69,53.82,59850.0,53.0136,53.1617,53.0136,53.1419,59850.0
2024-10-31 10:50:00,53.81,53.86,53.74,53.75,84310.0,53.1321,53.1814,53.063,53.0728,84310.0
2024-10-31 11:00:00,53.75,53.75,53.56,53.69,54550.0,53.0728,53.0728,52.8852,53.0136,54550.0
2024-10-31 11:10:00,53.69,53.76,53.64,53.76,29555.0,53.0136,53.0827,52.9642,53.0827,29555.0
2024-10-31 11:20:00,53.75,53.83,53.58,53.58,20690.0,53.0728,53.1518,52.905,52.905,20690.0
2024-10-31 11:30:00,53.6,53.66,53.54,53.55,11110.0,52.9247,52.984,52.8655,52.8753,11110.0
2024-10-31 11:40:00,53.55,53.69,53.52,53.69,28535.0,52.8753,53.0136,52.8457,53.0136,28535.0
2024-10-31 11:50:00,53.69,53.77,53.69,53.72,164265.0,53.0136,53.0926,53.0136,53.0432,164265.0
2024-10-31 12:00:00,53.72,53.75,53.7,53.71,103845.0,53.0432,53.0728,53.0235,53.0333,103845.0
2024-10-31 12:10:00,53.7,53.7,53.65,53.67,64410.0,53.0235,53.0235,52.9741,52.9938,64410.0
2024-10-31 12:20:00,53.67,53.7,53.62,53.65,83515.0,52.9938,53.0235,52.9445,52.9741,83515.0
2024-10-31 12:30:00,53.65,53.65,53.61,53.62,27515.0,52.9741,52.9741,52.9346,52.9445,27515.0
2024-10-31 12:40:00,53.62,53.62,53.55,53.57,33900.0,52.9445,52.9445,52.8753,52.8951,33900.0
2024-10-31 12:50:00,53.55,53.6,53.52,53.55,77885.0,52.8753,52.9247,52.8457,52.8753,77885.0
2024-10-31 13:00:00,53.55,53.58,53.5,53.5,81835.0,52.8753,52.905,52.826,52.826,81835.0
2024-10-31 13:10:00,53.49,53.49,53.38,53.4,65095.0,52.8161,52.8161,52.7075,52.7272,65095.0
2024-10-31 13:20:00,53.4,53.42,53.24,53.26,38965.0,52.7272,52.747,52.5693,52.589,38965.0
2024-10-31 13:30:00,53.25,53.38,53.17,53.38,122895.0,52.5791,52.7075,52.5001,52.7075,122895.0
2024-10-31 13:40:00,53.38,53.42,53.36,53.42,47570.0,52.7075,52.747,52.6877,52.747,47570.0
2024-10-31 13:50:00,53.39,53.44,53.39,53.41,53125.0,52.7174,52.7667,52.7174,52.7371,53125.0
2024-10-31 14:00:00,53.41,53.42,53.34,53.35,32205.0,52.7371,52.747,52.668,52.6779,32205.0
2024-10-31 14:10:00,53.35,53.4,53.32,53.33,52475.0,52.6779,52.7272,52.6482,52.6581,52475.0
2024-10-31 14:20:00,53.35,53.38,53.24,53.25,32990.0,52.6779,52.7075,52.5693,52.5791,32990.0
2024-10-31 14:30:00,53.28,53.28,53.16,53.26,84680.0,52.6087,52.6087,52.4903,52.589,84680.0
2024-10-31 14:40:00,53.25,53.29,53.21,53.23,28895.0,52.5791,52.6186,52.5396,52.5594,28895.0
2024-10-31 14:50:00,53.23,53.33,53.22,53.26,39210.0,52.5594,52.6581,52.5495,52.589,39210.0
2024-10-31 15:00:00,53.26,53.3,53.2,53.3,39405.0,52.589,52.6285,52.5298,52.6285,39405.0
2024-10-31 15:10:00,53.3,53.3,53.19,53.22,29590.0,52.6285,52.6285,52.5199,52.5495,29590.0
2024-10-31 15:20:00,53.22,53.27,53.18,53.23,56135.0,52.5495,52.5989,52.51,52.5594,56135.0
2024-10-31 15:30:00,53.21,53.22,53.16,53.21,67830.0,52.5396,52.5495,52.4903,52.5396,67830.0
2024-10-31 15:40:00,53.21,53.38,53.2,53.36,263500.0,52.5396,52.7075,52.5298,52.6877,263500.0
2024-10-31 15:50:00,53.33,53.4,53.06,53.1,715590.0,52.6581,52.7272,52.3915,52.431,715590.0
2024-11-01 09:30:00,53.39,54.04,53.39,53.86,193860.0,52.7174,53.3592,52.7174,53.1814,193860.0
2024-11-01 09:40:00,54.0,54.22,53.83,53.96,190750.0,53.3197,53.5369,53.1518,53.2802,190750.0
2024-11-01 09:50:00,53.97,54.01,53.85,53.85,147155.0,53.2901,53.3296,53.1716,53.1716,147155.0
2024-11-01 10:00:00,53.95,54.2,53.95,54.15,52420.0,53.2703,53.5172,53.2703,53.4678,52420.0
2024-11-01 10:10:00,54.15,54.15,53.94,53.98,39435.0,53.4678,53.4678,53.2604,53.2999,39435.0
2024-11-01 10:20:00,53.99,54.08,53.96,53.98,36495.0,53.3098,53.3987,53.2802,53.2999,36495.0
2024-11-01 10:30:00,54.0,54.0,53.76,53.81,67805.0,53.3197,53.3197,53.0827,53.1321,67805.0
2024-11-01 10:40:00,53.78,53.78,53.7,53.74,34500.0,53.1024,53.1024,53.0235,53.063,34500.0
2024-11-01 10:50:00,53.72,53.73,53.56,53.6,28570.0,53.0432,53.0531,52.8852,52.9247,28570.0
2024-11-01 11:00:00,53.6,53.63,53.54,53.56,35695.0,52.9247,52.9543,52.8655,52.8852,35695.0
2024-11-01 11:10:00,53.53,53.57,53.47,53.5,17430.0,52.8556,52.8951,52.7964,52.826,17430.0
2024-11-01 11:20:00,53.5,53.63,53.47,53.57,43785.0,52.826,52.9543,52.7964,52.8951,43785.0
2024-11-01 11:30:00,53.57,53.8,53.54,53.75,127470.0,52.8951,53.1222,52.8655,53.0728,127470.0
2024-11-01 11:40:00,53.78,54.08,53.77,53.94,316435.0,53.1024,53.3987,53.0926,53.2604,316435.0
2024-11-01 11:50:00,53.94,54.06,53.91,53.98,175860.0,53.2604,53.3789,53.2308,53.2999,175860.0
2024-11-01 12:00:00,54.01,54.07,53.97,54.0,84390.0,53.3296,53.3888,53.2901,53.3197,84390.0
2024-11-01 12:10:00,54.0,54.05,53.97,53.98,114260.0,53.3197,53.369,53.2901,53.2999,114260.0
2024-11-01 12:20:00,54.01,54.16,53.98,54.09,21565.0,53.3296,53.4777,53.2999,53.4085,21565.0
2024-11-01 12:30:00,54.04,54.07,53.97,54.0,82840.0,53.3592,53.3888,53.2901,53.3197,82840.0
2024-11-01 12:40:00,54.0,54.03,53.96,54.01,47865.0,53.3197,53.3493,53.2802,53.3296,47865.0
2024-11-01 12:50:00,54.01,54.05,53.99,54.0,15470.0,53.3296,53.369,53.3098,53.3197,15470.0
2024-11-01 13:00:00,54.0,54.05,53.96,53.98,65700.0,53.3197,53.369,53.2802,53.2999,65700.0
2024-11-01 13:10:00,53.98,54.08,53.95,54.05,25505.0,53.2999,53.3987,53.2703,53.369,25505.0
2024-11-01 13:20:00,54.07,54.14,54.03,54.03,42045.0,53.3888,53.4579,53.3493,53.3493,42045.0
2024-11-01 13:30:00,54.02,54.03,53.77,53.77,48355.0,53.3394,53.3493,53.0926,53.0926,48355.0
2024-11-01 13:40:00,53.74,53.77,53.7,53.74,19660.0,53.063,53.0926,53.0235,53.063,19660.0
2024-11-01 13:50:00,53.75,53.77,53.56,53.64,20965.0,53.0728,53.0926,52.8852,52.9642,20965.0
2024-11-01 14:00:00,53.63,53.71,53.61,53.64,15500.0,52.9543,53.0333,52.9346,52.9642,15500.0
2024-11-01 14:10:00,53.65,53.66,53.62,53.62,11000.0,52.9741,52.984,52.9445,52.9445,11000.0
2024-11-01 14:20:00,53.62,53.7,53.61,53.68,32680.0,52.9445,53.0235,52.9346,53.0037,32680.0
2024-11-01 14:30:00,53.64,53.69,53.63,53.69,12750.0,52.9642,53.0136,52.9543,53.0136,12750.0
2024-11-01 14:40:00,53.68,53.7,53.55,53.61,45915.0,53.0037,53.0235,52.8753,52.9346,45915.0
2024-11-01 14:50:00,53.62,53.62,53.54,53.56,34460.0,52.9445,52.9445,52.8655,52.8852,34460.0
2024-11-01 15:00:00,53.59,53.6,53.49,53.56,57285.0,52.9148,52.9247,52.8161,52.8852,57285.0
2024-11-01 15:10:00,53.56,53.56,53.46,53.49,50725.0,52.8852,52.8852,52.7865,52.8161,50725.0
2024-11-01 15:20:00,53.48,53.49,53.45,53.46,79455.0,52.8062,52.8161,52.7766,52.7865,79455.0
2024-11-01 15:30:00,53.45,53.49,53.4,53.41,83495.0,52.7766,52.8161,52.7272,52.7371,83495.0
2024-11-01 15:40:00,53.41,53.5,53.39,53.41,92790.0,52.7371,52.826,52.7174,52.7371,92790.0
2024-11-01 15:50:00,53.4,53.43,53.28,53.31,250840.0,52.7272,52.7569,52.6087,52.6384,250840.0
2024-11-04 09:30:00,53.63,54.39,53.27,54.26,226675.0,52.9543,53.7048,52.5989,53.5764,226675.0
2024-11-04 09:40:00,54.12,54.48,54.0,54.48,108485.0,53.4382,53.7936,53.3197,53.7936,108485.0
2024-11-04 09:50:00,54.48,54.87,54.39,54.76,175995.0,53.7936,54.1787,53.7048,54.0701,175995.0
2024-11-04 10:00:00,54.76,54.84,54.56,54.72,74350.0,54.0701,54.1491,53.8726,54.0306,74350.0
2024-11-04 10:10:00,54.76,54.79,54.35,54.36,42240.0,54.0701,54.0997,53.6653,53.6751,42240.0
2024-11-04 10:20:00,54.36,54.46,54.32,54.37,47860.0,53.6751,53.7739,53.6356,53.685,47860.0
2024-11-04 10:30:00,54.38,54.41,54.28,54.29,53115.0,53.6949,53.7245,53.5961,53.606,53115.0
2024-11-04 10:40:00,54.22,54.27,54.14,54.18,29890.0,53.5369,53.5863,53.4579,53.4974,29890.0
2024-11-04 10:50:00,54.16,54.22,54.04,54.09,23225.0,53.4777,53.5369,53.3592,53.4085,23225.0
2024-11-04 11:00:00,54.09,54.21,54.05,54.2,37610.0,53.4085,53.527,53.369,53.5172,37610.0
2024-11-04 11:10:00,54.26,54.32,54.26,54.29,19060.0,53.5764,53.6356,53.5764,53.606,19060.0
2024-11-04 11:20:00,54.26,54.29,54.11,54.12,20700.0,53.5764,53.606,53.4283,53.4382,20700.0
2024-11-04 11:30:00,54.1,54.1,54.02,54.02,16860.0,53.4184,53.4184,53.3394,53.3394,16860.0
2024-11-04 11:40:00,54.01,54.08,53.98,54.06,21245.0,53.3296,53.3987,53.2999,53.3789,21245.0
2024-11-04 11:50:00,54.03,54.03,53.94,53.95,19525.0,53.3493,53.3493,53.2604,53.2703,19525.0
2024-11-04 12:00:00,53.94,53.96,53.89,53.89,11500.0,53.2604,53.2802,53.2111,53.2111,11500.0
2024-11-04 12:10:00,53.89,54.02,53.89,54.01,11000.0,53.2111,53.3394,53.2111,53.3296,11000.0
2024-11-04 12:20:00,54.03,54.16,54.03,54.14,13215.0,53.3493,53.4777,53.3493,53.4579,13215.0
2024-11-04 12:30:00,54.15,54.15,54.05,54.05,11345.0,53.4678,53.4678,53.369,53.369,11345.0
2024-11-04 12:40:00,54.06,54.13,54.05,54.11,14215.0,53.3789,53.448,53.369,53.4283,14215.0
2024-11-04 12:50:00,54.11,54.15,54.09,54.15,19060.0,53.4283,53.4678,53.4085,53.4678,19060.0
2024-11-04 13:00:00,54.13,54.13,53.93,53.94,16335.0,53.448,53.448,53.2506,53.2604,16335.0
2024-11-04 13:10:00,53.96,54.05,53.94,53.94,22395.0,53.2802,53.369,53.2604,53.2604,22395.0
2024-11-04 13:20:00,53.98,54.05,53.95,54.03,23670.0,53.2999,53.369,53.2703,53.3493,23670.0
2024-11-04 13:30:00,54.0,54.07,54.0,54.0,10500.0,53.3197,53.3888,53.3197,53.3197,10500.0
2024-11-04 13:40:00,54.01,54.07,54.0,54.0,17670.0,53.3296,53.3888,53.3197,53.3197,17670.0
2024-11-04 13:50:00,53.99,53.99,53.92,53.99,19500.0,53.3098,53.3098,53.2407,53.3098,19500.0
2024-11-04 14:00:00,53.99,54.01,53.94,53.98,37050.0,53.3098,53.3296,53.2604,53.2999,37050.0
2024-11-04 14:10:00,53.94,54.02,53.93,54.0,34025.0,53.2604,53.3394,53.2506,53.3197,34025.0
2024-11-04 14:20:00,54.0,54.09,53.98,54.03,50870.0,53.3197,53.4085,53.2999,53.3493,50870.0
2024-11-04 14:30:00,54.04,54.16,54.01,54.15,27515.0,53.3592,53.4777,53.3296,53.4678,27515.0
2024-11-04 14:40:00,54.11,54.14,53.93,53.97,29500.0,53.4283,53.4579,53.2506,53.2901,29500.0
2024-11-04 14:50:00,53.97,54.02,53.93,53.93,20865.0,53.2901,53.3394,53.2506,53.2506,20865.0
2024-11-04 15:00:00,53.94,53.96,53.87,53.87,18695.0,53.2604,53.2802,53.1913,53.1913,18695.0
2024-11-04 15:10:00,53.88,53.97,53.87,53.93,48390.0,53.2012,53.2901,53.1913,53.2506,48390.0
2024-11-04 15:20:00,53.93,53.96,53.9,53.9,18570.0,53.2506,53.2802,53.2209,53.2209,18570.0
2024-11-04 15:30:00,53.86,53.92,53.84,53.84,23985.0,53.1814,53.2407,53.1617,53.1617,23985.0
2024-11-04 15:40:00,53.83,54.0,53.83,54.0,40900.0,53.1518,53.3197,53.1518,53.3197,40900.0
2024-11-04 15:50:00,53.98,54.12,53.9,54.09,242710.0,53.2999,53.4382,53.2209,53.4085,242710.0
2024-11-05 09:30:00,54.07,54.64,54.07,54.38,108810.0,53.3888,53.9516,53.3888,53.6949,108810.0
2024-11-05 09:40:00,54.34,54.49,54.34,54.41,40880.0,53.6554,53.8035,53.6554,53.7245,40880.0
2024-11-05 09:50:00,54.37,54.52,54.32,54.5,43720.0,53.685,53.8331,53.6356,53.8134,43720.0
2024-11-05 10:00:00,54.47,54.67,54.44,54.63,18405.0,53.7838,53.9812,53.7541,53.9417,18405.0
2024-11-05 10:10:00,54.62,54.73,54.57,54.66,33250.0,53.9319,54.0405,53.8825,53.9714,33250.0
2024-11-05 10:20:00,54.66,54.7,54.46,54.51,88870.0,53.9714,54.0109,53.7739,53.8233,88870.0
2024-11-05 10:30:00,54.48,54.5,54.36,54.49,37740.0,53.7936,53.8134,53.6751,53.8035,37740.0
2024-11-05 10:40:00,54.49,54.61,54.48,54.53,33045.0,53.8035,53.922,53.7936,53.843,33045.0
2024-11-05 10:50:00,54.52,54.52,54.32,54.37,36710.0,53.8331,53.8331,53.6356,53.685,36710.0
2024-11-05 11:00:00,54.41,54.42,54.29,54.29,36920.0,53.7245,53.7344,53.606,53.606,36920.0
2024-11-05 11:10:00,54.27,54.32,54.16,54.24,26400.0,53.5863,53.6356,53.4777,53.5567,26400.0
2024-11-05 11:20:00,54.27,54.37,54.24,54.36,87590.0,53.5863,53.685,53.5567,53.6751,87590.0
2024-11-05 11:30:00,54.37,54.61,54.37,54.61,33035.0,53.685,53.922,53.685,53.922,33035.0
2024-11-05 11:40:00,54.6,54.65,54.58,54.64,13550.0,53.9121,53.9615,53.8924,53.9516,13550.0
2024-11-05 11:50:00,54.64,54.68,54.55,54.67,47450.0,53.9516,53.9911,53.8627,53.9812,47450.0
2024-11-05 12:00:00,54.68,54.78,54.66,54.78,96905.0,53.9911,54.0898,53.9714,54.0898,96905.0
2024-11-05 12:10:00,54.76,54.87,54.7,54.81,37430.0,54.0701,54.1787,54.0109,54.1195,37430.0
2024-11-05 12:20:00,54.83,54.88,54.82,54.85,20950.0,54.1392,54.1886,54.1293,54.159,20950.0
2024-11-05 12:30:00,54.82,54.85,54.79,54.82,25000.0,54.1293,54.159,54.0997,54.1293,25000.0
2024-11-05 12:40:00,54.82,54.86,54.8,54.84,27445.0,54.1293,54.1688,54.1096,54.1491,27445.0
2024-11-05 12:50:00,54.82,54.89,54.81,54.82,27650.0,54.1293,54.1985,54.1195,54.1293,27650.0
2024-11-05 13:00:00,54.79,54.93,54.79,54.91,42780.0,54.0997,54.238,54.0997,54.2182,42780.0
2024-11-05 13:10:00,54.91,55.01,54.86,54.95,40035.0,54.2182,54.317,54.1688,54.2577,40035.0
2024-11-05 13:20:00,54.93,54.99,54.91,54.97,16770.0,54.238,54.2972,54.2182,54.2775,16770.0
2024-11-05 13:30:00,54.97,54.97,54.84,54.85,30585.0,54.2775,54.2775,54.1491,54.159,30585.0
2024-11-05 13:40:00,54.93,54.93,54.8,54.8,20280.0,54.238,54.238,54.1096,54.1096,20280.0
2024-11-05 13:50:00,54.82,54.87,54.8,54.86,18210.0,54.1293,54.1787,54.1096,54.1688,18210.0
2024-11-05 14:00:00,54.87,55.0,54.86,55.0,25190.0,54.1787,54.3071,54.1688,54.3071,25190.0
2024-11-05 14:10:00,55.03,55.11,54.99,55.07,21295.0,54.3367,54.4157,54.2972,54.3762,21295.0
2024-11-05 14:20:00,55.06,55.12,55.02,55.05,34120.0,54.3663,54.4256,54.3268,54.3564,34120.0
2024-11-05 14:30:00,55.02,55.13,55.02,55.07,34960.0,54.3268,54.4354,54.3268,54.3762,34960.0
2024-11-05 14:40:00,55.06,55.11,55.06,55.06,23310.0,54.3663,54.4157,54.3663,54.3663,23310.0
2024-11-05 14:50:00,55.03,55.1,55.0,55.04,28015.0,54.3367,54.4058,54.3071,54.3466,28015.0
2024-11-05 15:00:00,55.03,55.13,55.03,55.13,35425.0,54.3367,54.4354,54.3367,54.4354,35425.0
2024-11-05 15:10:00,55.14,55.19,55.14,55.18,71680.0,54.4453,54.4947,54.4453,54.4848,71680.0
2024-11-05 15:20:00,55.17,55.21,55.13,55.21,76435.0,54.4749,54.5144,54.4354,54.5144,76435.0
2024-11-05 15:30:00,55.21,55.26,55.16,55.2,144290.0,54.5144,54.5638,54.4651,54.5046,144290.0
2024-11-05 15:40:00,55.2,55.27,55.16,55.24,137755.0,54.5046,54.5737,54.4651,54.5441,137755.0
2024-11-05 15:50:00,55.22,55.32,55.14,55.26,486595.0,54.5243,54.623,54.4453,54.5638,486595.0
2024-11-06 09:30:00,55.41,56.62,55.41,56.59,296160.0,54.7119,55.9067,54.7119,55.877,296160.0
2024-11-06 09:40:00,56.55,56.75,56.19,56.64,206110.0,55.8376,56.035,55.4821,55.9264,206110.0
2024-11-06 09:50:00,56.67,57.07,56.46,57.0,275185.0,55.956,56.351,55.7487,56.2819,275185.0
2024-11-06 10:00:00,57.0,57.0,56.56,56.71,136500.0,56.2819,56.2819,55.8474,55.9955,136500.0
2024-11-06 10:10:00,56.74,56.9,56.45,56.45,151875.0,56.0252,56.1831,55.7388,55.7388,151875.0
2024-11-06 10:20:00,56.41,56.61,56.3,56.45,75130.0,55.6993,55.8968,55.5907,55.7388,75130.0
2024-11-06 10:30:00,56.44,56.58,56.18,56.47,165735.0,55.7289,55.8672,55.4722,55.7586,165735.0
2024-11-06 10:40:00,56.44,56.56,56.27,56.52,162145.0,55.7289,55.8474,55.5611,55.8079,162145.0
2024-11-06 10:50:00,56.49,56.55,56.04,56.08,210205.0,55.7783,55.8376,55.334,55.3735,210205.0
2024-11-06 11:00:00,56.11,56.32,56.09,56.31,67005.0,55.4031,55.6104,55.3833,55.6006,67005.0
2024-11-06 11:10:00,56.28,56.6,56.26,56.6,68150.0,55.571,55.8869,55.5512,55.8869,68150.0
2024-11-06 11:20:00,56.59,56.77,56.59,56.66,43705.0,55.877,56.0548,55.877,55.9462,43705.0
2024-11-06 11:30:00,56.64,56.9,56.56,56.9,38445.0,55.9264,56.1831,55.8474,56.1831,38445.0
2024-11-06 11:40:00,56.9,57.18,56.82,57.12,134665.0,56.1831,56.4596,56.1041,56.4004,134665.0
2024-11-06 11:50:00,57.11,57.27,57.01,57.2,224860.0,56.3905,56.5485,56.2918,56.4794,224860.0
2024-11-06 12:00:00,57.17,57.41,57.17,57.41,51420.0,56.4497,56.6867,56.4497,56.6867,51420.0
2024-11-06 12:10:00,57.38,57.45,57.15,57.17,162650.0,56.6571,56.7262,56.43,56.4497,162650.0
2024-11-06 12:20:00,57.18,57.39,57.17,57.24,97045.0,56.4596,56.667,56.4497,56.5189,97045.0
2024-11-06 12:30:00,57.21,57.61,57.21,57.61,88500.0,56.4892,56.8842,56.4892,56.8842,88500.0
2024-11-06 12:40:00,57.53,57.61,57.35,57.43,396145.0,56.8052,56.8842,56.6275,56.7065,396145.0
2024-11-06 12:50:00,57.42,57.42,57.2,57.26,85025.0,56.6966,56.6966,56.4794,56.5386,85025.0
2024-11-06 13:00:00,57.27,57.5,57.17,57.2,83730.0,56.5485,56.7756,56.4497,56.4794,83730.0
2024-11-06 13:10:00,57.19,57.27,57.16,57.22,53495.0,56.4695,56.5485,56.4399,56.4991,53495.0
2024-11-06 13:20:00,57.21,57.21,56.83,56.91,58730.0,56.4892,56.4892,56.114,56.193,58730.0
2024-11-06 13:30:00,56.95,57.03,56.88,56.99,66195.0,56.2325,56.3115,56.1634,56.272,66195.0
2024-11-06 13:40:00,57.01,57.08,56.92,56.97,52595.0,56.2918,56.3609,56.2029,56.2523,52595.0
2024-11-06 13:50:00,56.94,57.29,56.91,57.29,73575.0,56.2226,56.5682,56.193,56.5682,73575.0
2024-11-06 14:00:00,57.28,57.42,57.25,57.29,105105.0,56.5584,56.6966,56.5287,56.5682,105105.0
2024-11-06 14:10:00,57.28,57.36,57.27,57.32,42785.0,56.5584,56.6373,56.5485,56.5978,42785.0
2024-11-06 14:20:00,57.35,57.44,57.35,57.43,49500.0,56.6275,56.7163,56.6275,56.7065,49500.0
2024-11-06 14:30:00,57.43,57.55,57.36,57.47,75525.0,56.7065,56.825,56.6373,56.746,75525.0
2024-11-06 14:40:00,57.42,57.53,57.4,57.49,104300.0,56.6966,56.8052,56.6768,56.7657,104300.0
2024-11-06 14:50:00,57.49,57.49,57.24,57.3,169320.0,56.7657,56.7657,56.5189,56.5781,169320.0
2024-11-06 15:00:00,57.29,57.44,57.26,57.44,52010.0,56.5682,56.7163,56.5386,56.7163,52010.0
2024-11-06 15:10:00,57.45,57.63,57.44,57.62,73065.0,56.7262,56.9039,56.7163,56.8941,73065.0
2024-11-06 15:20:00,57.63,57.67,57.5,57.58,173505.0,56.9039,56.9434,56.7756,56.8546,173505.0
2024-11-06 15:30:00,57.61,57.73,57.59,57.71,132585.0,56.8842,57.0027,56.8644,56.9829,132585.0
2024-11-06 15:40:00,57.69,57.78,57.62,57.72,167380.0,56.9632,57.0521,56.8941,56.9928,167380.0
2024-11-06 15:50:00,57.71,57.87,57.63,57.83,821230.0,56.9829,57.1409,56.9039,57.1014,821230.0
2024-11-07 09:30:00,58.09,58.49,57.92,58.22,129460.0,57.3581,57.7531,57.1903,57.4865,129460.0
2024-11-07 09:40:00,58.22,58.24,57.84,58.21,31680.0,57.4865,57.5063,57.1113,57.4766,31680.0
2024-11-07 09:50:00,58.17,58.4,58.14,58.25,65110.0,57.4371,57.6642,57.4075,57.5161,65110.0
2024-11-07 10:00:00,58.27,58.52,58.23,58.4,107950.0,57.5359,57.7827,57.4964,57.6642,107950.0
2024-11-07 10:10:00,58.4,58.5,58.07,58.25,70865.0,57.6642,57.763,57.3384,57.5161,70865.0
2024-11-07 10:20:00,58.16,58.55,58.16,58.4,55105.0,57.4273,57.8124,57.4273,57.6642,55105.0
2024-11-07 10:30:00,58.4,58.45,58.3,58.39,51630.0,57.6642,57.7136,57.5655,57.6544,51630.0
2024-11-07 10:40:00,58.38,58.41,58.12,58.15,89880.0,57.6445,57.6741,57.3878,57.4174,89880.0
2024-11-07 10:50:00,58.12,58.36,58.08,58.22,53400.0,57.3878,57.6247,57.3483,57.4865,53400.0
2024-11-07 11:00:00,58.22,58.28,57.86,57.91,53900.0,57.4865,57.5458,57.131,57.1804,53900.0
2024-11-07 11:10:00,57.91,58.12,57.86,58.0,62675.0,57.1804,57.3878,57.131,57.2693,62675.0
2024-11-07 11:20:00,58.0,58.0,57.72,57.79,115395.0,57.2693,57.2693,56.9928,57.0619,115395.0
2024-11-07 11:30:00,57.79,57.79,57.54,57.56,52965.0,57.0619,57.0619,56.8151,56.8348,52965.0
2024-11-07 11:40:00,57.58,57.65,57.43,57.43,146870.0,56.8546,56.9237,56.7065,56.7065,146870.0
2024-11-07 11:50:00,57.43,57.63,57.43,57.62,30965.0,56.7065,56.9039,56.7065,56.8941,30965.0
2024-11-07 12:00:00,57.64,57.77,57.61,57.61,42405.0,56.9138,57.0422,56.8842,56.8842,42405.0
2024-11-07 12:10:00,57.62,57.65,57.56,57.6,27495.0,56.8941,56.9237,56.8348,56.8743,27495.0
2024-11-07 12:20:00,57.57,57.61,57.53,57.58,23725.0,56.8447,56.8842,56.8052,56.8546,23725.0
2024-11-07 12:30:00,57.58,57.63,57.47,57.51,39110.0,56.8546,56.9039,56.746,56.7855,39110.0
2024-11-07 12:40:00,57.53,57.72,57.51,57.72,29395.0,56.8052,56.9928,56.7855,56.9928,29395.0
2024-11-07 12:50:00,57.72,57.82,57.63,57.63,30505.0,56.9928,57.0915,56.9039,56.9039,30505.0
2024-11-07 13:00:00,57.65,57.67,57.58,57.58,12330.0,56.9237,56.9434,56.8546,56.8546,12330.0
2024-11-07 13:10:00,57.57,57.69,57.57,57.69,33730.0,56.8447,56.9632,56.8447,56.9632,33730.0
2024-11-07 13:20:00,57.73,57.84,57.7,57.82,51790.0,57.0027,57.1113,56.9731,57.0915,51790.0
2024-11-07 13:30:00,57.77,57.81,57.67,57.71,30900.0,57.0422,57.0817,56.9434,56.9829,30900.0
2024-11-07 13:40:00,57.67,57.72,57.62,57.68,16090.0,56.9434,56.9928,56.8941,56.9533,16090.0
2024-11-07 13:50:00,57.63,57.7,57.62,57.64,12115.0,56.9039,56.9731,56.8941,56.9138,12115.0
2024-11-07 14:00:00,57.58,57.68,57.41,57.48,54460.0,56.8546,56.9533,56.6867,56.7558,54460.0
2024-11-07 14:10:00,57.48,57.51,57.4,57.5,91400.0,56.7558,56.7855,56.6768,56.7756,91400.0
2024-11-07 14:20:00,57.53,57.59,57.51,57.58,15065.0,56.8052,56.8644,56.7855,56.8546,15065.0
2024-11-07 14:30:00,57.58,57.71,57.58,57.71,42885.0,56.8546,56.9829,56.8546,56.9829,42885.0
2024-11-07 14:40:00,57.71,57.77,57.58,57.74,85020.0,56.9829,57.0422,56.8546,57.0126,85020.0
2024-11-07 14:50:00,57.74,57.75,57.44,57.51,100390.0,57.0126,57.0224,56.7163,56.7855,100390.0
2024-11-07 15:00:00,57.49,57.54,57.36,57.37,48140.0,56.7657,56.8151,56.6373,56.6472,48140.0
2024-11-07 15:10:00,57.42,57.6,57.41,57.56,35565.0,56.6966,56.8743,56.6867,56.8348,35565.0
2024-11-07 15:20:00,57.56,57.75,57.52,57.68,72695.0,56.8348,57.0224,56.7953,56.9533,72695.0
2024-11-07 15:30:00,57.66,57.74,57.6,57.72,69545.0,56.9336,57.0126,56.8743,56.9928,69545.0
2024-11-07 15:40:00,57.75,57.91,57.71,57.83,97070.0,57.0224,57.1804,56.9829,57.1014,97070.0
2024-11-07 15:50:00,57.84,58.04,57.83,57.86,493760.0,57.1113,57.3088,57.1014,57.131,493760.0
2024-11-08 09:30:00,58.2,58.38,58.01,58.1,70555.0,57.4668,57.6445,57.2792,57.368,70555.0
2024-11-08 09:40:00,58.01,58.38,58.01,58.28,120845.0,57.2792,57.6445,57.2792,57.5458,120845.0
2024-11-08 09:50:00,58.25,58.29,58.01,58.11,30500.0,57.5161,57.5556,57.2792,57.3779,30500.0
2024-11-08 10:00:00,58.1,58.22,58.02,58.05,31305.0,57.368,57.4865,57.289,57.3187,31305.0
2024-11-08 10:10:00,58.05,58.44,58.04,58.39,40530.0,57.3187,57.7037,57.3088,57.6544,40530.0
2024-11-08 10:20:00,58.39,58.54,58.26,58.5,26740.0,57.6544,57.8025,57.526,57.763,26740.0
2024-11-08 10:30:00,58.47,58.63,58.42,58.58,25010.0,57.7334,57.8913,57.684,57.842,25010.0
2024-11-08 10:40:00,58.59,58.69,58.44,58.44,18750.0,57.8518,57.9506,57.7037,57.7037,18750.0
2024-11-08 10:50:00,58.48,58.59,58.42,58.49,24720.0,57.7432,57.8518,57.684,57.7531,24720.0
2024-11-08 11:00:00,58.53,58.7,58.52,58.61,16100.0,57.7926,57.9605,57.7827,57.8716,16100.0
2024-11-08 11:10:00,58.57,58.77,58.56,58.76,40825.0,57.8321,58.0296,57.8222,58.0197,40825.0
2024-11-08 11:20:00,58.79,58.79,58.7,58.76,18825.0,58.0493,58.0493,57.9605,58.0197,18825.0
2024-11-08 11:30:00,58.74,58.74,58.66,58.66,11360.0,58.0,58.0,57.921,57.921,11360.0
2024-11-08 11:40:00,58.66,58.82,58.66,58.8,21130.0,57.921,58.079,57.921,58.0592,21130.0
2024-11-08 11:50:00,58.82,58.84,58.69,58.71,22270.0,58.079,58.0987,57.9506,57.9703,22270.0
2024-11-08 12:00:00,58.67,58.67,58.58,58.62,20845.0,57.9308,57.9308,57.842,57.8815,20845.0
2024-11-08 12:10:00,58.61,58.63,58.43,58.48,13575.0,57.8716,57.8913,57.6939,57.7432,13575.0
2024-11-08 12:20:00,58.46,58.48,58.34,58.43,15115.0,57.7235,57.7432,57.605,57.6939,15115.0
2024-11-08 12:30:00,58.34,58.36,58.28,58.31,11725.0,57.605,57.6247,57.5458,57.5754,11725.0
2024-11-08 12:40:00,58.27,58.32,58.25,58.25,18545.0,57.5359,57.5853,57.5161,57.5161,18545.0
2024-11-08 12:50:00,58.23,58.29,58.2,58.29,17750.0,57.4964,57.5556,57.4668,57.5556,17750.0
2024-11-08 13:00:00,58.28,58.29,58.23,58.25,8500.0,57.5458,57.5556,57.4964,57.5161,8500.0
2024-11-08 13:10:00,58.29,58.36,58.29,58.31,15105.0,57.5556,57.6247,57.5556,57.5754,15105.0
2024-11-08 13:20:00,58.36,58.38,58.26,58.29,21885.0,57.6247,57.6445,57.526,57.5556,21885.0
2024-11-08 13:30:00,58.21,58.24,58.18,58.24,12715.0,57.4766,57.5063,57.447,57.5063,12715.0
2024-11-08 13:40:00,58.26,58.27,58.22,58.27,8870.0,57.526,57.5359,57.4865,57.5359,8870.0
2024-11-08 13:50:00,58.22,58.31,58.19,58.29,15615.0,57.4865,57.5754,57.4569,57.5556,15615.0
2024-11-08 14:00:00,58.3,58.3,58.18,58.21,20405.0,57.5655,57.5655,57.447,57.4766,20405.0
2024-11-08 14:10:00,58.23,58.23,58.17,58.2,9500.0,57.4964,57.4964,57.4371,57.4668,9500.0
2024-11-08 14:20:00,58.18,58.2,58.12,58.17,20265.0,57.447,57.4668,57.3878,57.4371,20265.0
2024-11-08 14:30:00,58.13,58.13,58.0,58.04,53930.0,57.3976,57.3976,57.2693,57.3088,53930.0
2024-11-08 14:40:00,58.03,58.04,57.84,57.88,81025.0,57.2989,57.3088,57.1113,57.1508,81025.0
2024-11-08 14:50:00,57.87,57.87,57.85,57.85,19210.0,57.1409,57.1409,57.1212,57.1212,19210.0
2024-11-08 15:00:00,57.85,57.86,57.72,57.78,44075.0,57.1212,57.131,56.9928,57.0521,44075.0
2024-11-08 15:10:00,57.79,57.79,57.72,57.77,15390.0,57.0619,57.0619,56.9928,57.0422,15390.0
2024-11-08 15:20:00,57.74,57.75,57.7,57.74,47785.0,57.0126,57.0224,56.9731,57.0126,47785.0
2024-11-08 15:30:00,57.74,57.78,57.62,57.66,85730.0,57.0126,57.0521,56.8941,56.9336,85730.0
2024-11-08 15:40:00,57.65,57.67,57.59,57.63,82790.0,56.9237,56.9434,56.8644,56.9039,82790.0
2024-11-08 15:50:00,57.61,57.75,57.55,57.71,507765.0,56.8842,57.0224,56.825,56.9829,507765.0
2024-11-11 09:30:00,57.82,57.82,56.88,57.21,118125.0,57.0915,57.0915,56.1634,56.4892,118125.0
2024-11-11 09:40:00,57.21,57.34,56.62,56.64,152550.0,56.4892,56.6176,55.9067,55.9264,152550.0
2024-11-11 09:50:00,56.74,56.83,56.52,56.74,137425.0,56.0252,56.114,55.8079,56.0252,137425.0
2024-11-11 10:00:00,56.79,57.16,56.73,56.98,29000.0,56.0745,56.4399,56.0153,56.2621,29000.0
2024-11-11 10:10:00,56.94,57.1,56.76,57.1,79195.0,56.2226,56.3806,56.0449,56.3806,79195.0
2024-11-11 10:20:00,57.11,57.11,56.84,56.85,24250.0,56.3905,56.3905,56.1239,56.1338,24250.0
2024-11-11 10:30:00,56.82,56.99,56.41,56.41,30985.0,56.1041,56.272,55.6993,55.6993,30985.0
2024-11-11 10:40:00,56.44,56.74,56.43,56.66,33685.0,55.7289,56.0252,55.7191,55.9462,33685.0
2024-11-11 10:50:00,56.68,56.68,56.52,56.61,32065.0,55.9659,55.9659,55.8079,55.8968,32065.0
2024-11-11 11:00:00,56.69,56.76,56.57,56.61,22485.0,55.9758,56.0449,55.8573,55.8968,22485.0
2024-11-11 11:10:00,56.58,56.68,56.55,56.6,27480.0,55.8672,55.9659,55.8376,55.8869,27480.0
2024-11-11 11:20:00,56.53,56.59,56.47,56.54,25845.0,55.8178,55.877,55.7586,55.8277,25845.0
2024-11-11 11:30:00,56.54,56.61,56.46,56.61,28865.0,55.8277,55.8968,55.7487,55.8968,28865.0
2024-11-11 11:40:00,56.58,56.58,56.4,56.54,44135.0,55.8672,55.8672,55.6894,55.8277,44135.0
2024-11-11 11:50:00,56.54,56.68,56.54,56.65,17545.0,55.8277,55.9659,55.8277,55.9363,17545.0
2024-11-11 12:00:00,56.68,56.69,56.51,56.51,26995.0,55.9659,55.9758,55.7981,55.7981,26995.0
2024-11-11 12:10:00,56.48,56.54,56.47,56.47,19770.0,55.7684,55.8277,55.7586,55.7586,19770.0
2024-11-11 12:20:00,56.49,56.51,56.37,56.38,17545.0,55.7783,55.7981,55.6598,55.6697,17545.0
2024-11-11 12:30:00,56.4,56.4,56.25,56.28,15510.0,55.6894,55.6894,55.5413,55.571,15510.0
2024-11-11 12:40:00,56.27,56.35,56.18,56.23,21155.0,55.5611,55.6401,55.4722,55.5216,21155.0
2024-11-11 12:50:00,56.22,56.33,56.22,56.3,13500.0,55.5117,55.6203,55.5117,55.5907,13500.0
2024-11-11 13:00:00,56.31,56.33,56.23,56.25,20475.0,55.6006,55.6203,55.5216,55.5413,20475.0
2024-11-11 13:10:00,56.24,56.34,56.21,56.32,19420.0,55.5315,55.6302,55.5018,55.6104,19420.0
2024-11-11 13:20:00,56.33,56.4,56.27,56.36,23480.0,55.6203,55.6894,55.5611,55.6499,23480.0
2024-11-11 13:30:00,56.3,56.34,56.16,56.31,37325.0,55.5907,55.6302,55.4525,55.6006,37325.0
2024-11-11 13:40:00,56.31,56.34,56.19,56.19,8555.0,55.6006,55.6302,55.4821,55.4821,8555.0
2024-11-11 13:50:00,56.2,56.29,56.17,56.26,22035.0,55.492,55.5808,55.4623,55.5512,22035.0
2024-11-11 14:00:00,56.25,56.39,56.25,56.28,19905.0,55.5413,55.6796,55.5413,55.571,19905.0
2024-11-11 14:10:00,56.26,56.29,56.2,56.25,21135.0,55.5512,55.5808,55.492,55.5413,21135.0
2024-11-11 14:20:00,56.22,56.25,56.19,56.23,25200.0,55.5117,55.5413,55.4821,55.5216,25200.0
2024-11-11 14:30:00,56.22,56.26,56.14,56.26,31170.0,55.5117,55.5512,55.4327,55.5512,31170.0
2024-11-11 14:40:00,56.22,56.29,56.18,56.28,20935.0,55.5117,55.5808,55.4722,55.571,20935.0
2024-11-11 14:50:00,56.23,56.25,56.14,56.18,19440.0,55.5216,55.5413,55.4327,55.4722,19440.0
2024-11-11 15:00:00,56.18,56.22,56.06,56.08,25965.0,55.4722,55.5117,55.3537,55.3735,25965.0
2024-11-11 15:10:00,56.08,56.11,56.0,56.11,31360.0,55.3735,55.4031,55.2945,55.4031,31360.0
2024-11-11 15:20:00,56.09,56.12,56.06,56.08,36865.0,55.3833,55.413,55.3537,55.3735,36865.0
2024-11-11 15:30:00,56.08,56.22,55.98,56.22,71560.0,55.3735,55.5117,55.2747,55.5117,71560.0
2024-11-11 15:40:00,56.19,56.33,56.19,56.25,106880.0,55.4821,55.6203,55.4821,55.5413,106880.0
2024-11-11 15:50:00,56.27,56.34,56.1,56.32,368295.0,55.5611,55.6302,55.3932,55.6104,368295.0
2024-11-12 09:30:00,56.22,56.22,55.8,55.97,84410.0,55.5117,55.5117,55.097,55.2649,84410.0
2024-11-12 09:40:00,55.99,56.24,55.89,55.95,129415.0,55.2846,55.5315,55.1859,55.2451,129415.0
2024-11-12 09:50:00,56.05,56.09,55.91,55.98,64330.0,55.3438,55.3833,55.2056,55.2747,64330.0
2024-11-12 10:00:00,56.01,56.04,55.87,55.94,41035.0,55.3044,55.334,55.1661,55.2352,41035.0
2024-11-12 10:10:00,55.89,56.07,55.88,56.01,46275.0,55.1859,55.3636,55.176,55.3044,46275.0
2024-11-12 10:20:00,56.09,56.13,55.97,55.98,30080.0,55.3833,55.4228,55.2649,55.2747,30080.0
2024-11-12 10:30:00,55.93,56.16,55.93,56.14,26835.0,55.2254,55.4525,55.2254,55.4327,26835.0
2024-11-12 10:40:00,56.16,56.19,56.13,56.15,8305.0,55.4525,55.4821,55.4228,55.4426,8305.0
2024-11-12 10:50:00,56.14,56.29,56.13,56.26,21210.0,55.4327,55.5808,55.4228,55.5512,21210.0
2024-11-12 11:00:00,56.28,56.38,56.25,56.33,28420.0,55.571,55.6697,55.5413,55.6203,28420.0
2024-11-12 11:10:00,56.33,56.56,56.33,56.46,81440.0,55.6203,55.8474,55.6203,55.7487,81440.0
2024-11-12 11:20:00,56.36,56.4,56.3,56.3,16750.0,55.6499,55.6894,55.5907,55.5907,16750.0
2024-11-12 11:30:00,56.31,56.37,56.19,56.19,41135.0,55.6006,55.6598,55.4821,55.4821,41135.0
2024-11-12 11:40:00,56.18,56.24,56.17,56.23,27760.0,55.4722,55.5315,55.4623,55.5216,27760.0
2024-11-12 11:50:00,56.22,56.25,56.14,56.14,14260.0,55.5117,55.5413,55.4327,55.4327,14260.0
2024-11-12 12:00:00,56.15,56.17,56.13,56.15,19420.0,55.4426,55.4623,55.4228,55.4426,19420.0
2024-11-12 12:10:00,56.16,56.18,56.1,56.14,42040.0,55.4525,55.4722,55.3932,55.4327,42040.0
2024-11-12 12:20:00,56.1,56.27,56.1,56.24,30750.0,55.3932,55.5611,55.3932,55.5315,30750.0
2024-11-12 12:30:00,56.23,56.24,56.16,56.2,28210.0,55.5216,55.5315,55.4525,55.492,28210.0
2024-11-12 12:40:00,56.2,56.2,56.17,56.2,5500.0,55.492,55.492,55.4623,55.492,5500.0
2024-11-12 12:50:00,56.18,56.23,56.14,56.15,30310.0,55.4722,55.5216,55.4327,55.4426,30310.0
2024-11-12 13:00:00,56.18,56.22,56.16,56.19,12265.0,55.4722,55.5117,55.4525,55.4821,12265.0
2024-11-12 13:10:00,56.2,56.2,56.13,56.16,38310.0,55.492,55.492,55.4228,55.4525,38310.0
2024-11-12 13:20:00,56.16,56.21,56.14,56.2,19305.0,55.4525,55.5018,55.4327,55.492,19305.0
2024-11-12 13:30:00,56.21,56.23,56.12,56.13,37495.0,55.5018,55.5216,55.413,55.4228,37495.0
2024-11-12 13:40:00,56.13,56.15,56.09,56.09,11365.0,55.4228,55.4426,55.3833,55.3833,11365.0
2024-11-12 13:50:00,56.13,56.18,56.11,56.11,28565.0,55.4228,55.4722,55.4031,55.4031,28565.0
2024-11-12 14:00:00,56.11,56.16,56.02,56.07,16800.0,55.4031,55.4525,55.3142,55.3636,16800.0
2024-11-12 14:10:00,56.04,56.12,56.0,56.12,32630.0,55.334,55.413,55.2945,55.413,32630.0
2024-11-12 14:20:00,56.1,56.15,56.1,56.14,9760.0,55.3932,55.4426,55.3932,55.4327,9760.0
2024-11-12 14:30:00,56.13,56.15,56.1,56.14,21050.0,55.4228,55.4426,55.3932,55.4327,21050.0
2024-11-12 14:40:00,56.14,56.19,56.11,56.11,28415.0,55.4327,55.4821,55.4031,55.4031,28415.0
2024-11-12 14:50:00,56.1,56.13,56.02,56.02,54370.0,55.3932,55.4228,55.3142,55.3142,54370.0
2024-11-12 15:00:00,56.02,56.04,55.98,55.98,33340.0,55.3142,55.334,55.2747,55.2747,33340.0
2024-11-12 15:10:00,55.98,56.0,55.86,55.94,50805.0,55.2747,55.2945,55.1562,55.2352,50805.0
2024-11-12 15:20:00,55.93,56.01,55.9,56.01,35085.0,55.2254,55.3044,55.1957,55.3044,35085.0
2024-11-12 15:30:00,56.0,56.0,55.87,55.93,30480.0,55.2945,55.2945,55.1661,55.2254,30480.0
2024-11-12 15:40:00,55.94,56.03,55.89,55.92,70995.0,55.2352,55.3241,55.1859,55.2155,70995.0
2024-11-12 15:50:00,55.86,55.92,55.76,55.84,376300.0,55.1562,55.2155,55.0575,55.1365,376300.0
2024-11-13 09:30:00,55.74,55.84,55.4,55.58,69045.0,55.0378,55.1365,54.702,54.8798,69045.0
2024-11-13 09:40:00,55.7,56.08,55.7,55.99,41120.0,54.9983,55.3735,54.9983,55.2846,41120.0
2024-11-13 09:50:00,55.9,55.98,55.83,55.98,32880.0,55.1957,55.2747,55.1266,55.2747,32880.0
2024-11-13 10:00:00,55.96,55.99,55.75,55.77,19500.0,55.255,55.2846,55.0476,55.0674,19500.0
2024-11-13 10:10:00,55.76,55.81,55.71,55.81,36295.0,55.0575,55.1069,55.0081,55.1069,36295.0
2024-11-13 10:20:00,55.8,55.86,55.76,55.76,11720.0,55.097,55.1562,55.0575,55.0575,11720.0
2024-11-13 10:30:00,55.74,55.82,55.71,55.77,25365.0,55.0378,55.1167,55.0081,55.0674,25365.0
2024-11-13 10:40:00,55.75,55.82,55.65,55.65,28235.0,55.0476,55.1167,54.9489,54.9489,28235.0
2024-11-13 10:50:00,55.69,55.69,55.59,55.61,17500.0,54.9884,54.9884,54.8896,54.9094,17500.0
2024-11-13 11:00:00,55.65,55.73,55.65,55.71,25875.0,54.9489,55.0279,54.9489,55.0081,25875.0
2024-11-13 11:10:00,55.68,55.68,55.61,55.61,25360.0,54.9785,54.9785,54.9094,54.9094,25360.0
2024-11-13 11:20:00,55.58,55.67,55.58,55.67,14540.0,54.8798,54.9686,54.8798,54.9686,14540.0
2024-11-13 11:30:00,55.65,55.65,55.52,55.58,18050.0,54.9489,54.9489,54.8205,54.8798,18050.0
2024-11-13 11:40:00,55.56,55.6,55.53,55.57,10200.0,54.86,54.8995,54.8304,54.8699,10200.0
2024-11-13 11:50:00,55.56,55.72,55.53,55.71,32265.0,54.86,55.018,54.8304,55.0081,32265.0
2024-11-13 12:00:00,55.71,55.71,55.59,55.68,11555.0,55.0081,55.0081,54.8896,54.9785,11555.0
2024-11-13 12:10:00,55.67,55.69,55.57,55.57,17295.0,54.9686,54.9884,54.8699,54.8699,17295.0
2024-11-13 12:20:00,55.54,55.54,55.46,55.5,9515.0,54.8403,54.8403,54.7613,54.8008,9515.0
2024-11-13 12:30:00,55.5,55.58,55.48,55.58,8000.0,54.8008,54.8798,54.781,54.8798,8000.0
2024-11-13 12:40:00,55.58,55.62,55.54,55.6,5385.0,54.8798,54.9193,54.8403,54.8995,5385.0
2024-11-13 12:50:00,55.59,55.82,55.55,55.82,46925.0,54.8896,55.1167,54.8501,55.1167,46925.0
2024-11-13 13:00:00,55.84,55.94,55.76,55.9,55510.0,55.1365,55.2352,55.0575,55.1957,55510.0
2024-11-13 13:10:00,55.9,55.9,55.81,55.84,11655.0,55.1957,55.1957,55.1069,55.1365,11655.0
2024-11-13 13:20:00,55.85,55.9,55.81,55.81,7560.0,55.1464,55.1957,55.1069,55.1069,7560.0
2024-11-13 13:30:00,55.77,55.79,55.72,55.75,8500.0,55.0674,55.0871,55.018,55.0476,8500.0
2024-11-13 13:40:00,55.73,55.78,55.65,55.65,16360.0,55.0279,55.0773,54.9489,54.9489,16360.0
2024-11-13 13:50:00,55.66,55.71,55.64,55.71,10000.0,54.9588,55.0081,54.939,55.0081,10000.0
2024-11-13 14:00:00,55.63,55.74,55.63,55.73,12250.0,54.9291,55.0378,54.9291,55.0279,12250.0
2024-11-13 14:10:00,55.7,55.85,55.68,55.76,16270.0,54.9983,55.1464,54.9785,55.0575,16270.0
2024-11-13 14:20:00,55.75,55.79,55.71,55.72,12000.0,55.0476,55.0871,55.0081,55.018,12000.0
2024-11-13 14:30:00,55.72,55.73,55.68,55.7,7935.0,55.018,55.0279,54.9785,54.9983,7935.0
2024-11-13 14:40:00,55.67,55.73,55.65,55.73,13635.0,54.9686,55.0279,54.9489,55.0279,13635.0
2024-11-13 14:50:00,55.69,55.84,55.69,55.83,32590.0,54.9884,55.1365,54.9884,55.1266,32590.0
2024-11-13 15:00:00,55.79,55.79,55.7,55.79,13000.0,55.0871,55.0871,54.9983,55.0871,13000.0
2024-11-13 15:10:00,55.72,55.79,55.72,55.78,27405.0,55.018,55.0871,55.018,55.0773,27405.0
2024-11-13 15:20:00,55.74,55.87,55.74,55.87,19185.0,55.0378,55.1661,55.0378,55.1661,19185.0
2024-11-13 15:30:00,55.83,55.94,55.8,55.94,34540.0,55.1266,55.2352,55.097,55.2352,34540.0
2024-11-13 15:40:00,55.93,55.96,55.9,55.93,48525.0,55.2254,55.255,55.1957,55.2254,48525.0
2024-11-13 15:50:00,55.91,55.92,55.73,55.75,293645.0,55.2056,55.2155,55.0279,55.0476,293645.0
2024-11-14 09:30:00,55.85,55.97,55.65,55.85,62415.0,55.1464,55.2649,54.9489,55.1464,62415.0
2024-11-14 09:40:00,55.85,56.0,55.76,55.97,38685.0,55.1464,55.2945,55.0575,55.2649,38685.0
2024-11-14 09:50:00,55.94,56.11,55.94,56.04,25780.0,55.2352,55.4031,55.2352,55.334,25780.0
2024-11-14 10:00:00,56.04,56.18,55.98,56.16,24960.0,55.334,55.4722,55.2747,55.4525,24960.0
2024-11-14 10:10:00,56.12,56.3,56.12,56.14,28115.0,55.413,55.5907,55.413,55.4327,28115.0
2024-11-14 10:20:00,56.14,56.31,56.12,56.29,33890.0,55.4327,55.6006,55.413,55.5808,33890.0
2024-11-14 10:30:00,56.31,56.43,56.29,56.43,21105.0,55.6006,55.7191,55.5808,55.7191,21105.0
2024-11-14 10:40:00,56.41,56.42,56.33,56.36,19980.0,55.6993,55.7092,55.6203,55.6499,19980.0
2024-11-14 10:50:00,56.36,56.36,56.29,56.29,20325.0,55.6499,55.6499,55.5808,55.5808,20325.0
2024-11-14 11:00:00,56.25,56.26,56.1,56.1,20100.0,55.5413,55.5512,55.3932,55.3932,20100.0
2024-11-14 11:10:00,56.12,56.22,56.1,56.17,46805.0,55.413,55.5117,55.3932,55.4623,46805.0
2024-11-14 11:20:00,56.19,56.31,56.19,56.29,23980.0,55.4821,55.6006,55.4821,55.5808,23980.0
2024-11-14 11:30:00,56.32,56.32,56.22,56.29,56730.0,55.6104,55.6104,55.5117,55.5808,56730.0
2024-11-14 11:40:00,56.32,56.32,56.13,56.18,7000.0,55.6104,55.6104,55.4228,55.4722,7000.0
2024-11-14 11:50:00,56.13,56.15,56.09,56.13,23290.0,55.4228,55.4426,55.3833,55.4228,23290.0
2024-11-14 12:00:00,56.12,56.15,56.09,56.15,15000.0,55.413,55.4426,55.3833,55.4426,15000.0
2024-11-14 12:10:00,56.13,56.15,56.07,56.09,12410.0,55.4228,55.4426,55.3636,55.3833,12410.0
2024-11-14 12:20:00,56.1,56.11,56.08,56.1,18875.0,55.3932,55.4031,55.3735,55.3932,18875.0
2024-11-14 12:30:00,56.07,56.07,56.01,56.06,25115.0,55.3636,55.3636,55.3044,55.3537,25115.0
2024-11-14 12:40:00,56.06,56.06,55.92,55.92,9000.0,55.3537,55.3537,55.2155,55.2155,9000.0
2024-11-14 12:50:00,55.94,56.02,55.94,56.01,29545.0,55.2352,55.3142,55.2352,55.3044,29545.0
2024-11-14 13:00:00,56.01,56.07,55.98,56.01,24915.0,55.3044,55.3636,55.2747,55.3044,24915.0
2024-11-14 13:10:00,56.04,56.05,55.99,55.99,11470.0,55.334,55.3438,55.2846,55.2846,11470.0
2024-11-14 13:20:00,56.01,56.01,55.89,55.89,12500.0,55.3044,55.3044,55.1859,55.1859,12500.0
2024-11-14 13:30:00,55.88,55.91,55.81,55.81,26555.0,55.176,55.2056,55.1069,55.1069,26555.0
2024-11-14 13:40:00,55.79,55.88,55.79,55.8,19505.0,55.0871,55.176,55.0871,55.097,19505.0
2024-11-14 13:50:00,55.83,55.83,55.74,55.77,27210.0,55.1266,55.1266,55.0378,55.0674,27210.0
2024-11-14 14:00:00,55.79,55.83,55.77,55.77,19780.0,55.0871,55.1266,55.0674,55.0674,19780.0
2024-11-14 14:10:00,55.78,55.81,55.75,55.75,15985.0,55.0773,55.1069,55.0476,55.0476,15985.0
2024-11-14 14:20:00,55.76,55.8,55.73,55.79,28285.0,55.0575,55.097,55.0279,55.0871,28285.0
2024-11-14 14:30:00,55.81,55.87,55.81,55.87,21410.0,55.1069,55.1661,55.1069,55.1661,21410.0
2024-11-14 14:40:00,55.86,55.87,55.77,55.79,8885.0,55.1562,55.1661,55.0674,55.0871,8885.0
2024-11-14 14:50:00,55.78,55.81,55.75,55.75,21420.0,55.0773,55.1069,55.0476,55.0476,21420.0
2024-11-14 15:00:00,55.74,55.74,55.53,55.56,48110.0,55.0378,55.0378,54.8304,54.86,48110.0
2024-11-14 15:10:00,55.53,55.64,55.49,55.61,22475.0,54.8304,54.939,54.7909,54.9094,22475.0
2024-11-14 15:20:00,55.61,55.63,55.54,55.6,20135.0,54.9094,54.9291,54.8403,54.8995,20135.0
2024-11-14 15:30:00,55.6,55.6,55.44,55.48,39430.0,54.8995,54.8995,54.7415,54.781,39430.0
2024-11-14 15:40:00,55.45,55.5,55.42,55.45,53145.0,54.7514,54.8008,54.7218,54.7514,53145.0
2024-11-14 15:50:00,55.42,55.46,55.33,55.42,237545.0,54.7218,54.7613,54.6329,54.7218,237545.0
2024-11-15 09:30:00,55.24,55.42,55.01,55.42,198360.0,54.5441,54.7218,54.317,54.7218,198360.0
2024-11-15 09:40:00,55.52,55.77,55.52,55.64,25255.0,54.8205,55.0674,54.8205,54.939,25255.0
2024-11-15 09:50:00,55.64,55.82,55.57,55.61,34110.0,54.939,55.1167,54.8699,54.9094,34110.0
2024-11-15 10:00:00,55.66,55.66,54.99,55.09,158935.0,54.9588,54.9588,54.2972,54.3959,158935.0
2024-11-15 10:10:00,55.16,55.44,55.09,55.25,61690.0,54.4651,54.7415,54.3959,54.5539,61690.0
2024-11-15 10:20:00,55.25,55.35,55.12,55.24,89475.0,54.5539,54.6527,54.4256,54.5441,89475.0
2024-11-15 10:30:00,55.2,55.25,54.92,55.06,27915.0,54.5046,54.5539,54.2281,54.3663,27915.0
2024-11-15 10:40:00,55.06,55.21,55.03,55.14,78865.0,54.3663,54.5144,54.3367,54.4453,78865.0
2024-11-15 10:50:00,55.2,55.2,55.1,55.18,27300.0,54.5046,54.5046,54.4058,54.4848,27300.0
2024-11-15 11:00:00,55.13,55.16,55.01,55.16,185055.0,54.4354,54.4651,54.317,54.4651,185055.0
2024-11-15 11:10:00,55.13,55.28,55.13,55.28,16980.0,54.4354,54.5836,54.4354,54.5836,16980.0
2024-11-15 11:20:00,55.26,55.35,55.2,55.29,27600.0,54.5638,54.6527,54.5046,54.5934,27600.0
2024-11-15 11:30:00,55.28,55.31,55.19,55.24,17700.0,54.5836,54.6132,54.4947,54.5441,17700.0
2024-11-15 11:40:00,55.21,55.4,55.19,55.36,147100.0,54.5144,54.702,54.4947,54.6625,147100.0
2024-11-15 11:50:00,55.34,55.34,55.23,55.23,52650.0,54.6428,54.6428,54.5342,54.5342,52650.0
2024-11-15 12:00:00,55.2,55.27,55.14,55.16,72955.0,54.5046,54.5737,54.4453,54.4651,72955.0
2024-11-15 12:10:00,55.13,55.17,55.09,55.11,83440.0,54.4354,54.4749,54.3959,54.4157,83440.0
2024-11-15 12:20:00,55.13,55.26,55.13,55.13,24460.0,54.4354,54.5638,54.4354,54.4354,24460.0
2024-11-15 12:30:00,55.12,55.15,54.99,55.03,61200.0,54.4256,54.4552,54.2972,54.3367,61200.0
2024-11-15 12:40:00,55.01,55.13,54.98,55.11,71770.0,54.317,54.4354,54.2873,54.4157,71770.0
2024-11-15 12:50:00,55.11,55.14,55.0,55.12,77610.0,54.4157,54.4453,54.3071,54.4256,77610.0
2024-11-15 13:00:00,55.13,55.14,55.09,55.1,29600.0,54.4354,54.4453,54.3959,54.4058,29600.0
2024-11-15 13:10:00,55.13,55.31,55.13,55.3,55425.0,54.4354,54.6132,54.4354,54.6033,55425.0
2024-11-15 13:20:00,55.28,55.32,55.26,55.29,19485.0,54.5836,54.623,54.5638,54.5934,19485.0
2024-11-15 13:30:00,55.24,55.46,55.24,55.41,41805.0,54.5441,54.7613,54.5441,54.7119,41805.0
2024-11-15 13:40:00,55.41,55.46,55.32,55.32,19615.0,54.7119,54.7613,54.623,54.623,19615.0
2024-11-15 13:50:00,55.3,55.37,55.29,55.37,18305.0,54.6033,54.6724,54.5934,54.6724,18305.0
2024-11-15 14:00:00,55.38,55.4,55.24,55.28,15515.0,54.6823,54.702,54.5441,54.5836,15515.0
2024-11-15 14:10:00,55.28,55.35,55.17,55.21,20530.0,54.5836,54.6527,54.4749,54.5144,20530.0
2024-11-15 14:20:00,55.19,55.2,55.11,55.17,13470.0,54.4947,54.5046,54.4157,54.4749,13470.0
2024-11-15 14:30:00,55.19,55.19,55.12,55.15,9000.0,54.4947,54.4947,54.4256,54.4552,9000.0
2024-11-15 14:40:00,55.14,55.3,55.12,55.29,24255.0,54.4453,54.6033,54.4256,54.5934,24255.0
2024-11-15 14:50:00,55.26,55.28,55.17,55.21,13285.0,54.5638,54.5836,54.4749,54.5144,13285.0
2024-11-15 15:00:00,55.21,55.23,55.1,55.14,64620.0,54.5144,54.5342,54.4058,54.4453,64620.0
2024-11-15 15:10:00,55.13,55.24,55.02,55.24,64550.0,54.4354,54.5441,54.3268,54.5441,64550.0
2024-11-15 15:20:00,55.25,55.27,55.11,55.11,43650.0,54.5539,54.5737,54.4157,54.4157,43650.0
2024-11-15 15:30:00,55.07,55.21,55.07,55.21,45125.0,54.3762,54.5144,54.3762,54.5144,45125.0
2024-11-15 15:40:00,55.21,55.22,55.15,55.19,47920.0,54.5144,54.5243,54.4552,54.4947,47920.0
2024-11-15 15:50:00,55.19,55.3,55.11,55.13,418930.0,54.4947,54.6033,54.4157,54.4354,418930.0
2024-11-18 09:30:00,54.91,55.17,54.77,55.17,126590.0,54.2182,54.4749,54.08,54.4749,126590.0
2024-11-18 09:40:00,55.03,55.3,54.99,55.3,22650.0,54.3367,54.6033,54.2972,54.6033,22650.0
2024-11-18 09:50:00,55.3,55.3,55.16,55.16,26830.0,54.6033,54.6033,54.4651,54.4651,26830.0
2024-11-18 10:00:00,55.16,55.28,55.08,55.22,38880.0,54.4651,54.5836,54.3861,54.5243,38880.0
2024-11-18 10:10:00,55.25,55.31,55.2,55.31,12655.0,54.5539,54.6132,54.5046,54.6132,12655.0
2024-11-18 10:20:00,55.35,55.4,55.22,55.38,37570.0,54.6527,54.702,54.5243,54.6823,37570.0
2024-11-18 10:30:00,55.3,55.31,55.22,55.22,15000.0,54.6033,54.6132,54.5243,54.5243,15000.0
2024-11-18 10:40:00,55.2,55.26,55.17,55.26,28095.0,54.5046,54.5638,54.4749,54.5638,28095.0
2024-11-18 10:50:00,55.25,55.26,55.17,55.26,9035.0,54.5539,54.5638,54.4749,54.5638,9035.0
2024-11-18 11:00:00,55.26,55.3,55.24,55.29,13335.0,54.5638,54.6033,54.5441,54.5934,13335.0
2024-11-18 11:10:00,55.26,55.28,55.22,55.24,20345.0,54.5638,54.5836,54.5243,54.5441,20345.0
2024-11-18 11:20:00,55.28,55.32,55.22,55.32,26435.0,54.5836,54.623,54.5243,54.623,26435.0
2024-11-18 11:30:00,55.32,55.48,55.32,55.41,23650.0,54.623,54.781,54.623,54.7119,23650.0
2024-11-18 11:40:00,55.39,55.48,55.36,55.41,22640.0,54.6922,54.781,54.6625,54.7119,22640.0
2024-11-18 11:50:00,55.38,55.41,55.34,55.35,28810.0,54.6823,54.7119,54.6428,54.6527,28810.0
2024-11-18 12:00:00,55.35,55.36,55.28,55.34,26295.0,54.6527,54.6625,54.5836,54.6428,26295.0
2024-11-18 12:10:00,55.33,55.47,55.32,55.47,43300.0,54.6329,54.7712,54.623,54.7712,43300.0
2024-11-18 12:20:00,55.5,55.57,55.48,55.49,14265.0,54.8008,54.8699,54.781,54.7909,14265.0
2024-11-18 12:30:00,55.48,55.56,55.48,55.55,19065.0,54.781,54.86,54.781,54.8501,19065.0
2024-11-18 12:40:00,55.56,55.58,55.53,55.54,8760.0,54.86,54.8798,54.8304,54.8403,8760.0
2024-11-18 12:50:00,55.53,55.55,55.42,55.47,28190.0,54.8304,54.8501,54.7218,54.7712,28190.0
2024-11-18 13:00:00,55.48,55.48,55.38,55.42,8000.0,54.781,54.781,54.6823,54.7218,8000.0
2024-11-18 13:10:00,55.39,55.43,55.35,55.43,27050.0,54.6922,54.7317,54.6527,54.7317,27050.0
2024-11-18 13:20:00,55.43,55.43,55.34,55.34,14090.0,54.7317,54.7317,54.6428,54.6428,14090.0
2024-11-18 13:30:00,55.36,55.48,55.33,55.4,37725.0,54.6625,54.781,54.6329,54.702,37725.0
2024-11-18 13:40:00,55.39,55.39,55.35,55.38,7825.0,54.6922,54.6922,54.6527,54.6823,7825.0
2024-11-18 13:50:00,55.41,55.43,55.36,55.4,28100.0,54.7119,54.7317,54.6625,54.702,28100.0
2024-11-18 14:00:00,55.4,55.46,55.35,55.45,28760.0,54.702,54.7613,54.6527,54.7514,28760.0
2024-11-18 14:10:00,55.45,55.45,55.35,55.4,16945.0,54.7514,54.7514,54.6527,54.702,16945.0
2024-11-18 14:20:00,55.35,55.36,55.28,55.28,11055.0,54.6527,54.6625,54.5836,54.5836,11055.0
2024-11-18 14:30:00,55.28,55.39,55.23,55.38,28085.0,54.5836,54.6922,54.5342,54.6823,28085.0
2024-11-18 14:40:00,55.38,55.44,55.35,55.44,11600.0,54.6823,54.7415,54.6527,54.7415,11600.0
2024-11-18 14:50:00,55.42,55.43,55.39,55.42,11045.0,54.7218,54.7317,54.6922,54.7218,11045.0
2024-11-18 15:00:00,55.39,55.39,55.3,55.3,13005.0,54.6922,54.6922,54.6033,54.6033,13005.0
2024-11-18 15:10:00,55.34,55.38,55.32,55.33,25950.0,54.6428,54.6823,54.623,54.6329,25950.0
2024-11-18 15:20:00,55.33,55.41,55.33,55.4,29000.0,54.6329,54.7119,54.6329,54.702,29000.0
2024-11-18 15:30:00,55.41,55.41,55.29,55.31,32400.0,54.7119,54.7119,54.5934,54.6132,32400.0
2024-11-18 15:40:00,55.33,55.4,55.31,55.37,90090.0,54.6329,54.702,54.6132,54.6724,90090.0
2024-11-18 15:50:00,55.36,55.47,55.33,55.36,305245.0,54.6625,54.7712,54.6329,54.6625,305245.0
2024-11-19 09:30:00,54.97,55.3,54.45,54.55,173700.0,54.2775,54.6033,53.764,53.8627,173700.0
2024-11-19 09:40:00,54.68,54.69,54.42,54.6,46185.0,53.9911,54.001,53.7344,53.9121,46185.0
2024-11-19 09:50:00,54.56,54.86,54.45,54.86,25195.0,53.8726,54.1688,53.764,54.1688,25195.0
2024-11-19 10:00:00,54.75,54.88,54.75,54.85,28405.0,54.0602,54.1886,54.0602,54.159,28405.0
2024-11-19 10:10:00,54.84,54.87,54.68,54.82,31765.0,54.1491,54.1787,53.9911,54.1293,31765.0
2024-11-19 10:20:00,54.82,54.98,54.78,54.98,29055.0,54.1293,54.2873,54.0898,54.2873,29055.0
2024-11-19 10:30:00,54.94,55.11,54.93,55.08,30265.0,54.2478,54.4157,54.238,54.3861,30265.0
2024-11-19 10:40:00,55.07,55.14,54.99,55.0,36000.0,54.3762,54.4453,54.2972,54.3071,36000.0
2024-11-19 10:50:00,55.05,55.1,54.93,54.96,33640.0,54.3564,54.4058,54.238,54.2676,33640.0
2024-11-19 11:00:00,55.0,55.04,54.93,55.02,12345.0,54.3071,54.3466,54.238,54.3268,12345.0
2024-11-19 11:10:00,55.02,55.05,54.96,54.99,20280.0,54.3268,54.3564,54.2676,54.2972,20280.0
2024-11-19 11:20:00,54.94,55.09,54.94,55.06,34185.0,54.2478,54.3959,54.2478,54.3663,34185.0
2024-11-19 11:30:00,55.08,55.08,55.01,55.04,21055.0,54.3861,54.3861,54.317,54.3466,21055.0
2024-11-19 11:40:00,55.04,55.07,55.0,55.04,25150.0,54.3466,54.3762,54.3071,54.3466,25150.0
2024-11-19 11:50:00,55.02,55.17,55.02,55.17,22530.0,54.3268,54.4749,54.3268,54.4749,22530.0
2024-11-19 12:00:00,55.16,55.18,55.08,55.12,14330.0,54.4651,54.4848,54.3861,54.4256,14330.0
2024-11-19 12:10:00,55.14,55.17,55.11,55.17,14625.0,54.4453,54.4749,54.4157,54.4749,14625.0
2024-11-19 12:20:00,55.19,55.19,55.1,55.16,13135.0,54.4947,54.4947,54.4058,54.4651,13135.0
2024-11-19 12:30:00,55.16,55.25,55.16,55.24,13575.0,54.4651,54.5539,54.4651,54.5441,13575.0
2024-11-19 12:40:00,55.24,55.24,55.19,55.19,6290.0,54.5441,54.5441,54.4947,54.4947,6290.0
2024-11-19 12:50:00,55.16,55.17,55.12,55.14,10080.0,54.4651,54.4749,54.4256,54.4453,10080.0
2024-11-19 13:00:00,55.1,55.1,55.05,55.05,16740.0,54.4058,54.4058,54.3564,54.3564,16740.0
2024-11-19 13:10:00,55.03,55.03,54.9,54.9,24565.0,54.3367,54.3367,54.2083,54.2083,24565.0
2024-11-19 13:20:00,54.88,54.88,54.78,54.84,8115.0,54.1886,54.1886,54.0898,54.1491,8115.0
2024-11-19 13:30:00,54.82,54.9,54.79,54.87,31870.0,54.1293,54.2083,54.0997,54.1787,31870.0
2024-11-19 13:40:00,54.84,54.99,54.84,54.98,8275.0,54.1491,54.2972,54.1491,54.2873,8275.0
2024-11-19 13:50:00,55.0,55.02,54.98,55.02,12185.0,54.3071,54.3268,54.2873,54.3268,12185.0
2024-11-19 14:00:00,55.02,55.04,54.98,54.99,11650.0,54.3268,54.3466,54.2873,54.2972,11650.0
2024-11-19 14:10:00,55.02,55.05,55.0,55.0,16520.0,54.3268,54.3564,54.3071,54.3071,16520.0
2024-11-19 14:20:00,55.0,55.03,54.92,54.92,15640.0,54.3071,54.3367,54.2281,54.2281,15640.0
2024-11-19 14:30:00,54.92,54.95,54.88,54.92,29760.0,54.2281,54.2577,54.1886,54.2281,29760.0
2024-11-19 14:40:00,54.9,54.97,54.9,54.94,14715.0,54.2083,54.2775,54.2083,54.2478,14715.0
2024-11-19 14:50:00,54.94,54.96,54.8,54.8,48320.0,54.2478,54.2676,54.1096,54.1096,48320.0
2024-11-19 15:00:00,54.84,54.85,54.82,54.85,11400.0,54.1491,54.159,54.1293,54.159,11400.0
2024-11-19 15:10:00,54.85,54.86,54.73,54.76,32360.0,54.159,54.1688,54.0405,54.0701,32360.0
2024-11-19 15:20:00,54.76,54.79,54.7,54.7,30935.0,54.0701,54.0997,54.0109,54.0109,30935.0
2024-11-19 15:30:00,54.69,54.74,54.67,54.71,23545.0,54.001,54.0504,53.9812,54.0207,23545.0
2024-11-19 15:40:00,54.7,54.71,54.64,54.71,43490.0,54.0109,54.0207,53.9516,54.0207,43490.0
2024-11-19 15:50:00,54.71,54.71,54.51,54.56,336765.0,54.0207,54.0207,53.8233,53.8726,336765.0
2024-11-20 09:30:00,54.2,54.36,53.72,53.89,131270.0,53.5172,53.6751,53.0432,53.2111,131270.0
2024-11-20 09:40:00,53.97,53.97,53.83,53.84,10640.0,53.2901,53.2901,53.1518,53.1617,10640.0
2024-11-20 09:50:00,53.91,53.91,53.73,53.79,43510.0,53.2308,53.2308,53.0531,53.1123,43510.0
2024-11-20 10:00:00,53.87,54.09,53.87,53.95,30480.0,53.1913,53.4085,53.1913,53.2703,30480.0
2024-11-20 10:10:00,53.97,54.0,53.82,53.82,24660.0,53.2901,53.3197,53.1419,53.1419,24660.0
2024-11-20 10:20:00,53.92,54.06,53.91,54.03,30895.0,53.2407,53.3789,53.2308,53.3493,30895.0
2024-11-20 10:30:00,54.02,54.16,54.02,54.11,25570.0,53.3394,53.4777,53.3394,53.4283,25570.0
2024-11-20 10:40:00,54.17,54.17,54.04,54.05,12005.0,53.4875,53.4875,53.3592,53.369,12005.0
2024-11-20 10:50:00,54.05,54.09,53.98,54.06,39995.0,53.369,53.4085,53.2999,53.3789,39995.0
2024-11-20 11:00:00,54.07,54.08,53.81,53.84,32040.0,53.3888,53.3987,53.1321,53.1617,32040.0
2024-11-20 11:10:00,53.84,53.9,53.79,53.8,17650.0,53.1617,53.2209,53.1123,53.1222,17650.0
2024-11-20 11:20:00,53.85,53.9,53.79,53.8,39265.0,53.1716,53.2209,53.1123,53.1222,39265.0
2024-11-20 11:30:00,53.79,53.79,53.62,53.72,54335.0,53.1123,53.1123,52.9445,53.0432,54335.0
2024-11-20 11:40:00,53.69,53.75,53.64,53.72,28700.0,53.0136,53.0728,52.9642,53.0432,28700.0
2024-11-20 11:50:00,53.76,53.8,53.73,53.79,27985.0,53.0827,53.1222,53.0531,53.1123,27985.0
2024-11-20 12:00:00,53.79,53.8,53.75,53.75,19900.0,53.1123,53.1222,53.0728,53.0728,19900.0
2024-11-20 12:10:00,53.74,53.75,53.65,53.73,33185.0,53.063,53.0728,52.9741,53.0531,33185.0
2024-11-20 12:20:00,53.73,53.81,53.72,53.8,17000.0,53.0531,53.1321,53.0432,53.1222,17000.0
2024-11-20 12:30:00,53.8,53.84,53.8,53.83,11045.0,53.1222,53.1617,53.1222,53.1518,11045.0
2024-11-20 12:40:00,53.83,53.88,53.76,53.79,31015.0,53.1518,53.2012,53.0827,53.1123,31015.0
2024-11-20 12:50:00,53.8,53.83,53.69,53.72,15000.0,53.1222,53.1518,53.0136,53.0432,15000.0
2024-11-20 13:00:00,53.69,53.7,53.66,53.66,11550.0,53.0136,53.0235,52.984,52.984,11550.0
2024-11-20 13:10:00,53.67,53.68,53.57,53.58,29510.0,52.9938,53.0037,52.8951,52.905,29510.0
2024-11-20 13:20:00,53.6,53.72,53.6,53.71,25250.0,52.9247,53.0432,52.9247,53.0333,25250.0
2024-11-20 13:30:00,53.69,53.75,53.68,53.72,34100.0,53.0136,53.0728,53.0037,53.0432,34100.0
2024-11-20 13:40:00,53.74,53.74,53.66,53.67,23995.0,53.063,53.063,52.984,52.9938,23995.0
2024-11-20 13:50:00,53.68,53.77,53.66,53.67,35885.0,53.0037,53.0926,52.984,52.9938,35885.0
2024-11-20 14:00:00,53.67,53.74,53.67,53.71,41580.0,52.9938,53.063,52.9938,53.0333,41580.0
2024-11-20 14:10:00,53.7,53.7,53.61,53.63,20380.0,53.0235,53.0235,52.9346,52.9543,20380.0
2024-11-20 14:20:00,53.64,53.68,53.6,53.62,43845.0,52.9642,53.0037,52.9247,52.9445,43845.0
2024-11-20 14:30:00,53.64,53.7,53.64,53.7,17545.0,52.9642,53.0235,52.9642,53.0235,17545.0
2024-11-20 14:40:00,53.7,53.77,53.68,53.77,40140.0,53.0235,53.0926,53.0037,53.0926,40140.0
2024-11-20 14:50:00,53.77,53.88,53.75,53.77,321120.0,53.0926,53.2012,53.0728,53.0926,321120.0
2024-11-20 15:00:00,53.75,53.98,53.73,53.98,81465.0,53.0728,53.2999,53.0531,53.2999,81465.0
2024-11-20 15:10:00,53.97,53.98,53.88,53.9,24785.0,53.2901,53.2999,53.2012,53.2209,24785.0
2024-11-20 15:20:00,53.91,54.09,53.91,54.06,88530.0,53.2308,53.4085,53.2308,53.3789,88530.0
2024-11-20 15:30:00,54.06,54.16,54.05,54.1,98665.0,53.3789,53.4777,53.369,53.4184,98665.0
2024-11-20 15:40:00,54.12,54.16,54.05,54.06,93780.0,53.4382,53.4777,53.369,53.3789,93780.0
2024-11-20 15:50:00,54.09,54.12,53.95,53.98,331785.0,53.4085,53.4382,53.2703,53.2999,331785.0
2024-11-21 09:30:00,54.49,54.57,54.11,54.49,92315.0,53.8035,53.8825,53.4283,53.8035,92315.0
2024-11-21 09:40:00,54.44,54.45,54.25,54.45,148485.0,53.7541,53.764,53.5665,53.764,148485.0
2024-11-21 09:50:00,54.44,54.68,54.34,54.5,107145.0,53.7541,53.9911,53.6554,53.8134,107145.0
2024-11-21 10:00:00,54.54,54.6,54.46,54.5,24485.0,53.8529,53.9121,53.7739,53.8134,24485.0
2024-11-21 10:10:00,54.48,54.48,54.38,54.4,76465.0,53.7936,53.7936,53.6949,53.7146,76465.0
2024-11-21 10:20:00,54.43,54.43,54.31,54.4,39530.0,53.7443,53.7443,53.6258,53.7146,39530.0
2024-11-21 10:30:00,54.41,54.52,54.41,54.45,43915.0,53.7245,53.8331,53.7245,53.764,43915.0
2024-11-21 10:40:00,54.45,54.73,54.44,54.69,145385.0,53.764,54.0405,53.7541,54.001,145385.0
2024-11-21 10:50:00,54.71,54.84,54.68,54.74,50185.0,54.0207,54.1491,53.9911,54.0504,50185.0
2024-11-21 11:00:00,54.77,54.84,54.73,54.82,26500.0,54.08,54.1491,54.0405,54.1293,26500.0
2024-11-21 11:10:00,54.82,54.99,54.78,54.95,38695.0,54.1293,54.2972,54.0898,54.2577,38695.0
2024-11-21 11:20:00,54.95,55.01,54.85,54.88,39665.0,54.2577,54.317,54.159,54.1886,39665.0
2024-11-21 11:30:00,54.85,54.97,54.74,54.74,25650.0,54.159,54.2775,54.0504,54.0504,25650.0
2024-11-21 11:40:00,54.74,54.81,54.71,54.77,20295.0,54.0504,54.1195,54.0207,54.08,20295.0
2024-11-21 11:50:00,54.75,54.79,54.73,54.75,27570.0,54.0602,54.0997,54.0405,54.0602,27570.0
2024-11-21 12:00:00,54.77,54.83,54.73,54.83,21315.0,54.08,54.1392,54.0405,54.1392,21315.0
2024-11-21 12:10:00,54.81,54.83,54.72,54.74,61365.0,54.1195,54.1392,54.0306,54.0504,61365.0
2024-11-21 12:20:00,54.74,54.74,54.66,54.66,55100.0,54.0504,54.0504,53.9714,53.9714,55100.0
2024-11-21 12:30:00,54.67,54.7,54.6,54.62,95510.0,53.9812,54.0109,53.9121,53.9319,95510.0
2024-11-21 12:40:00,54.63,54.63,54.54,54.56,52020.0,53.9417,53.9417,53.8529,53.8726,52020.0
2024-11-21 12:50:00,54.56,54.56,54.53,54.54,9605.0,53.8726,53.8726,53.843,53.8529,9605.0
2024-11-21 13:00:00,54.54,54.64,54.54,54.6,29750.0,53.8529,53.9516,53.8529,53.9121,29750.0
2024-11-21 13:10:00,54.59,54.59,54.51,54.54,13065.0,53.9022,53.9022,53.8233,53.8529,13065.0
2024-11-21 13:20:00,54.52,54.57,54.51,54.54,27730.0,53.8331,53.8825,53.8233,53.8529,27730.0
2024-11-21 13:30:00,54.53,54.54,54.41,54.41,34105.0,53.843,53.8529,53.7245,53.7245,34105.0
2024-11-21 13:40:00,54.41,54.47,54.4,54.45,29620.0,53.7245,53.7838,53.7146,53.764,29620.0
2024-11-21 13:50:00,54.45,54.47,54.38,54.46,46600.0,53.764,53.7838,53.6949,53.7739,46600.0
2024-11-21 14:00:00,54.47,54.48,54.43,54.43,34790.0,53.7838,53.7936,53.7443,53.7443,34790.0
2024-11-21 14:10:00,54.43,54.59,54.42,54.58,45995.0,53.7443,53.9022,53.7344,53.8924,45995.0
2024-11-21 14:20:00,54.6,54.64,54.56,54.63,23515.0,53.9121,53.9516,53.8726,53.9417,23515.0
2024-11-21 14:30:00,54.65,54.68,54.63,54.68,13665.0,53.9615,53.9911,53.9417,53.9911,13665.0
2024-11-21 14:40:00,54.67,54.68,54.54,54.54,26850.0,53.9812,53.9911,53.8529,53.8529,26850.0
2024-11-21 14:50:00,54.55,54.57,54.52,54.53,30005.0,53.8627,53.8825,53.8331,53.843,30005.0
2024-11-21 15:00:00,54.54,54.57,54.5,54.53,22815.0,53.8529,53.8825,53.8134,53.843,22815.0
2024-11-21 15:10:00,54.53,54.61,54.49,54.5,48115.0,53.843,53.922,53.8035,53.8134,48115.0
2024-11-21 15:20:00,54.5,54.57,54.5,54.54,40670.0,53.8134,53.8825,53.8134,53.8529,40670.0
2024-11-21 15:30:00,54.55,54.59,54.51,54.54,84545.0,53.8627,53.9022,53.8233,53.8529,84545.0
2024-11-21 15:40:00,54.55,54.72,54.55,54.69,59845.0,53.8627,54.0306,53.8627,54.001,59845.0
2024-11-21 15:50:00,54.69,54.78,54.63,54.72,272935.0,54.001,54.0898,53.9417,54.0306,272935.0
2024-11-22 09:30:00,54.89,55.51,54.89,55.4,50760.0,54.1985,54.8107,54.1985,54.702,50760.0
2024-11-22 09:40:00,55.51,55.64,55.4,55.64,30830.0,54.8107,54.939,54.702,54.939,30830.0
2024-11-22 09:50:00,55.54,55.65,55.54,55.65,15880.0,54.8403,54.9489,54.8403,54.9489,15880.0
2024-11-22 10:00:00,55.65,56.12,55.65,56.07,34725.0,54.9489,55.413,54.9489,55.3636,34725.0
2024-11-22 10:10:00,56.07,56.27,56.02,56.13,48320.0,55.3636,55.5611,55.3142,55.4228,48320.0
2024-11-22 10:20:00,56.09,56.29,56.05,56.23,23435.0,55.3833,55.5808,55.3438,55.5216,23435.0
2024-11-22 10:30:00,56.23,56.37,56.23,56.25,38375.0,55.5216,55.6598,55.5216,55.5413,38375.0
2024-11-22 10:40:00,56.29,56.32,56.24,56.3,18740.0,55.5808,55.6104,55.5315,55.5907,18740.0
2024-11-22 10:50:00,56.32,56.44,56.28,56.44,29045.0,55.6104,55.7289,55.571,55.7289,29045.0
2024-11-22 11:00:00,56.44,56.45,56.26,56.31,46540.0,55.7289,55.7388,55.5512,55.6006,46540.0
2024-11-22 11:10:00,56.3,56.33,56.16,56.2,45485.0,55.5907,55.6203,55.4525,55.492,45485.0
2024-11-22 11:20:00,56.23,56.39,56.2,56.32,32000.0,55.5216,55.6796,55.492,55.6104,32000.0
2024-11-22 11:30:00,56.34,56.42,56.32,56.42,25840.0,55.6302,55.7092,55.6104,55.7092,25840.0
2024-11-22 11:40:00,56.44,56.48,56.34,56.48,25670.0,55.7289,55.7684,55.6302,55.7684,25670.0
2024-11-22 11:50:00,56.49,56.6,56.33,56.6,140695.0,55.7783,55.8869,55.6203,55.8869,140695.0
2024-11-22 12:00:00,56.59,56.64,56.58,56.6,16930.0,55.877,55.9264,55.8672,55.8869,16930.0
2024-11-22 12:10:00,56.63,56.7,56.56,56.6,61540.0,55.9165,55.9857,55.8474,55.8869,61540.0
2024-11-22 12:20:00,56.59,56.64,56.46,56.46,23135.0,55.877,55.9264,55.7487,55.7487,23135.0
2024-11-22 12:30:00,56.46,56.55,56.4,56.43,40360.0,55.7487,55.8376,55.6894,55.7191,40360.0
2024-11-22 12:40:00,56.42,56.52,56.41,56.46,19745.0,55.7092,55.8079,55.6993,55.7487,19745.0
2024-11-22 12:50:00,56.47,56.49,56.44,56.49,15130.0,55.7586,55.7783,55.7289,55.7783,15130.0
2024-11-22 13:00:00,56.46,56.5,56.45,56.47,16495.0,55.7487,55.7882,55.7388,55.7586,16495.0
2024-11-22 13:10:00,56.47,56.53,56.41,56.44,68920.0,55.7586,55.8178,55.6993,55.7289,68920.0
2024-11-22 13:20:00,56.4,56.42,56.35,56.36,34060.0,55.6894,55.7092,55.6401,55.6499,34060.0
2024-11-22 13:30:00,56.39,56.55,56.37,56.39,25270.0,55.6796,55.8376,55.6598,55.6796,25270.0
2024-11-22 13:40:00,56.39,56.45,56.35,56.39,22095.0,55.6796,55.7388,55.6401,55.6796,22095.0
2024-11-22 13:50:00,56.38,56.38,56.27,56.31,18815.0,55.6697,55.6697,55.5611,55.6006,18815.0
2024-11-22 14:00:00,56.31,56.35,56.25,56.31,16405.0,55.6006,55.6401,55.5413,55.6006,16405.0
2024-11-22 14:10:00,56.29,56.32,56.21,56.23,9785.0,55.5808,55.6104,55.5018,55.5216,9785.0
2024-11-22 14:20:00,56.26,56.36,56.26,56.36,8000.0,55.5512,55.6499,55.5512,55.6499,8000.0
2024-11-22 14:30:00,56.32,56.39,56.28,56.36,22895.0,55.6104,55.6796,55.571,55.6499,22895.0
2024-11-22 14:40:00,56.35,56.37,56.28,56.34,26250.0,55.6401,55.6598,55.571,55.6302,26250.0
2024-11-22 14:50:00,56.36,56.36,56.27,56.29,25910.0,55.6499,55.6499,55.5611,55.5808,25910.0
2024-11-22 15:00:00,56.29,56.3,56.18,56.2,78445.0,55.5808,55.5907,55.4722,55.492,78445.0
2024-11-22 15:10:00,56.21,56.3,56.18,56.29,23270.0,55.5018,55.5907,55.4722,55.5808,23270.0
2024-11-22 15:20:00,56.27,56.27,56.18,56.24,30640.0,55.5611,55.5611,55.4722,55.5315,30640.0
2024-11-22 15:30:00,56.23,56.35,56.21,56.29,30010.0,55.5216,55.6401,55.5018,55.5808,30010.0
2024-11-22 15:40:00,56.27,56.38,56.22,56.38,76905.0,55.5611,55.6697,55.5117,55.6697,76905.0
2024-11-22 15:50:00,56.35,56.5,56.33,56.33,247570.0,55.6401,55.7882,55.6203,55.6203,247570.0
2024-11-25 09:30:00,56.91,57.31,56.74,57.21,73350.0,56.4091,56.8056,56.2406,56.7065,73350.0
2024-11-25 09:40:00,57.2,57.46,57.2,57.3,104880.0,56.6966,56.9543,56.6966,56.7957,104880.0
2024-11-25 09:50:00,57.29,57.33,57.14,57.16,51780.0,56.7858,56.8255,56.6371,56.6569,51780.0
2024-11-25 10:00:00,57.16,57.34,57.16,57.23,156130.0,56.6569,56.8354,56.6569,56.7263,156130.0
2024-11-25 10:10:00,57.29,57.57,57.17,57.41,103455.0,56.7858,57.0633,56.6669,56.9047,103455.0
2024-11-25 10:20:00,57.41,57.48,57.17,57.27,42865.0,56.9047,56.9741,56.6669,56.766,42865.0
2024-11-25 10:30:00,57.29,57.42,57.29,57.35,44755.0,56.7858,56.9147,56.7858,56.8453,44755.0
2024-11-25 10:40:00,57.35,57.44,57.28,57.42,45040.0,56.8453,56.9345,56.7759,56.9147,45040.0
2024-11-25 10:50:00,57.44,57.61,57.41,57.54,55990.0,56.9345,57.103,56.9047,57.0336,55990.0
2024-11-25 11:00:00,57.54,57.61,57.44,57.61,35250.0,57.0336,57.103,56.9345,57.103,35250.0
2024-11-25 11:10:00,57.59,57.64,57.58,57.6,38960.0,57.0832,57.1327,57.0733,57.0931,38960.0
2024-11-25 11:20:00,57.62,57.64,57.56,57.59,68610.0,57.1129,57.1327,57.0534,57.0832,68610.0
2024-11-25 11:30:00,57.58,57.58,57.32,57.32,45390.0,57.0733,57.0733,56.8155,56.8155,45390.0
2024-11-25 11:40:00,57.3,57.36,57.23,57.33,38105.0,56.7957,56.8552,56.7263,56.8255,38105.0
2024-11-25 11:50:00,57.34,57.41,57.33,57.38,24455.0,56.8354,56.9047,56.8255,56.875,24455.0
2024-11-25 12:00:00,57.4,57.51,57.33,57.35,45625.0,56.8948,57.0039,56.8255,56.8453,45625.0
2024-11-25 12:10:00,57.34,57.34,57.21,57.31,34155.0,56.8354,56.8354,56.7065,56.8056,34155.0
2024-11-25 12:20:00,57.26,57.29,57.24,57.25,34200.0,56.7561,56.7858,56.7362,56.7462,34200.0
2024-11-25 12:30:00,57.27,57.35,57.19,57.31,113600.0,56.766,56.8453,56.6867,56.8056,113600.0
2024-11-25 12:40:00,57.33,57.46,57.33,57.34,48080.0,56.8255,56.9543,56.8255,56.8354,48080.0
2024-11-25 12:50:00,57.35,57.37,57.27,57.29,44740.0,56.8453,56.8651,56.766,56.7858,44740.0
2024-11-25 13:00:00,57.25,57.3,57.21,57.27,42640.0,56.7462,56.7957,56.7065,56.766,42640.0
2024-11-25 13:10:00,57.27,57.39,57.27,57.35,25330.0,56.766,56.8849,56.766,56.8453,25330.0
2024-11-25 13:20:00,57.34,57.47,57.31,57.45,29295.0,56.8354,56.9642,56.8056,56.9444,29295.0
2024-11-25 13:30:00,57.48,57.5,57.43,57.47,30920.0,56.9741,56.994,56.9246,56.9642,30920.0
2024-11-25 13:40:00,57.45,57.45,57.38,57.42,21470.0,56.9444,56.9444,56.875,56.9147,21470.0
2024-11-25 13:50:00,57.44,57.5,57.43,57.48,37125.0,56.9345,56.994,56.9246,56.9741,37125.0
2024-11-25 14:00:00,57.46,57.46,57.35,57.39,24395.0,56.9543,56.9543,56.8453,56.8849,24395.0
2024-11-25 14:10:00,57.35,57.35,57.26,57.26,17865.0,56.8453,56.8453,56.7561,56.7561,17865.0
2024-11-25 14:20:00,57.24,57.33,57.21,57.3,26820.0,56.7362,56.8255,56.7065,56.7957,26820.0
2024-11-25 14:30:00,57.3,57.3,57.12,57.12,24205.0,56.7957,56.7957,56.6173,56.6173,24205.0
2024-11-25 14:40:00,57.15,57.25,57.13,57.25,31905.0,56.647,56.7462,56.6272,56.7462,31905.0
2024-11-25 14:50:00,57.26,57.26,57.09,57.13,39890.0,56.7561,56.7561,56.5876,56.6272,39890.0
2024-11-25 15:00:00,57.11,57.13,57.05,57.12,34550.0,56.6074,56.6272,56.5479,56.6173,34550.0
2024-11-25 15:10:00,57.1,57.12,56.98,57.04,38780.0,56.5975,56.6173,56.4785,56.538,38780.0
2024-11-25 15:20:00,57.01,57.05,56.96,57.02,56610.0,56.5083,56.5479,56.4587,56.5182,56610.0
2024-11-25 15:30:00,56.99,57.07,56.95,56.95,57105.0,56.4884,56.5677,56.4488,56.4488,57105.0
2024-11-25 15:40:00,56.95,57.01,56.83,56.87,57660.0,56.4488,56.5083,56.3299,56.3695,57660.0
2024-11-25 15:50:00,56.89,57.33,56.87,57.2,625215.0,56.3893,56.8255,56.3695,56.6966,625215.0
2024-11-26 09:30:00,56.96,57.41,56.43,56.53,119010.0,56.4587,56.9047,55.9334,56.0325,119010.0
2024-11-26 09:40:00,56.52,56.52,56.2,56.21,40025.0,56.0226,56.0226,55.7054,55.7153,40025.0
2024-11-26 09:50:00,56.18,56.44,56.17,56.44,43075.0,55.6856,55.9433,55.6757,55.9433,43075.0
2024-11-26 10:00:00,56.41,56.57,56.34,56.57,27305.0,55.9135,56.0721,55.8442,56.0721,27305.0
2024-11-26 10:10:00,56.52,56.58,56.48,56.52,12140.0,56.0226,56.0821,55.9829,56.0226,12140.0
2024-11-26 10:20:00,56.47,56.48,56.23,56.28,38745.0,55.973,55.9829,55.7351,55.7847,38745.0
2024-11-26 10:30:00,56.32,56.44,56.27,56.3,53895.0,55.8243,55.9433,55.7748,55.8045,53895.0
2024-11-26 10:40:00,56.29,56.58,56.28,56.54,21000.0,55.7946,56.0821,55.7847,56.0424,21000.0
2024-11-26 10:50:00,56.56,56.61,56.48,56.59,15380.0,56.0622,56.1118,55.9829,56.092,15380.0
2024-11-26 11:00:00,56.57,56.63,56.4,56.4,12620.0,56.0721,56.1316,55.9036,55.9036,12620.0
2024-11-26 11:10:00,56.42,56.53,56.41,56.51,14365.0,55.9235,56.0325,55.9135,56.0127,14365.0
2024-11-26 11:20:00,56.5,56.65,56.5,56.62,10250.0,56.0028,56.1514,56.0028,56.1217,10250.0
2024-11-26 11:30:00,56.64,56.65,56.58,56.63,14500.0,56.1415,56.1514,56.0821,56.1316,14500.0
2024-11-26 11:40:00,56.61,56.7,56.53,56.53,33765.0,56.1118,56.201,56.0325,56.0325,33765.0
2024-11-26 11:50:00,56.55,56.61,56.55,56.61,8685.0,56.0523,56.1118,56.0523,56.1118,8685.0
2024-11-26 12:00:00,56.58,56.58,56.47,56.55,27575.0,56.0821,56.0821,55.973,56.0523,27575.0
2024-11-26 12:10:00,56.57,56.62,56.56,56.59,11000.0,56.0721,56.1217,56.0622,56.092,11000.0
2024-11-26 12:20:00,56.59,56.59,56.54,56.56,11175.0,56.092,56.092,56.0424,56.0622,11175.0
2024-11-26 12:30:00,56.58,56.58,56.5,56.5,13760.0,56.0821,56.0821,56.0028,56.0028,13760.0
2024-11-26 12:40:00,56.51,56.52,56.38,56.42,19325.0,56.0127,56.0226,55.8838,55.9235,19325.0
2024-11-26 12:50:00,56.41,56.49,56.41,56.49,6815.0,55.9135,55.9928,55.9135,55.9928,6815.0
2024-11-26 13:00:00,56.5,56.55,56.5,56.53,10000.0,56.0028,56.0523,56.0028,56.0325,10000.0
2024-11-26 13:10:00,56.53,56.57,56.53,56.55,14805.0,56.0325,56.0721,56.0325,56.0523,14805.0
2024-11-26 13:20:00,56.55,56.57,56.53,56.53,12500.0,56.0523,56.0721,56.0325,56.0325,12500.0
2024-11-26 13:30:00,56.49,56.51,56.44,56.5,37410.0,55.9928,56.0127,55.9433,56.0028,37410.0
2024-11-26 13:40:00,56.5,56.51,56.37,56.38,18495.0,56.0028,56.0127,55.8739,55.8838,18495.0
2024-11-26 13:50:00,56.39,56.49,56.38,56.48,10180.0,55.8937,55.9928,55.8838,55.9829,10180.0
2024-11-26 14:00:00,56.43,56.43,56.33,56.33,15355.0,55.9334,55.9334,55.8343,55.8343,15355.0
2024-11-26 14:10:00,56.33,56.38,56.25,56.37,16190.0,55.8343,55.8838,55.755,55.8739,16190.0
2024-11-26 14:20:00,56.37,56.37,56.32,56.35,9810.0,55.8739,55.8739,55.8243,55.8541,9810.0
2024-11-26 14:30:00,56.35,56.42,56.34,56.4,11655.0,55.8541,55.9235,55.8442,55.9036,11655.0
2024-11-26 14:40:00,56.39,56.41,56.31,56.34,46760.0,55.8937,55.9135,55.8144,55.8442,46760.0
2024-11-26 14:50:00,56.42,56.44,56.39,56.43,15000.0,55.9235,55.9433,55.8937,55.9334,15000.0
2024-11-26 15:00:00,56.44,56.46,56.4,56.4,11980.0,55.9433,55.9631,55.9036,55.9036,11980.0
2024-11-26 15:10:00,56.4,56.44,56.36,56.42,21325.0,55.9036,55.9433,55.864,55.9235,21325.0
2024-11-26 15:20:00,56.42,56.48,56.41,56.42,17690.0,55.9235,55.9829,55.9135,55.9235,17690.0
2024-11-26 15:30:00,56.42,56.48,56.42,56.44,15990.0,55.9235,55.9829,55.9235,55.9433,15990.0
2024-11-26 15:40:00,56.42,56.42,56.29,56.29,34270.0,55.9235,55.9235,55.7946,55.7946,34270.0
2024-11-26 15:50:00,56.29,56.3,55.99,56.05,338775.0,55.7946,55.8045,55.4972,55.5567,338775.0
2024-11-27 09:30:00,56.27,56.53,56.23,56.48,42735.0,55.7748,56.0325,55.7351,55.9829,42735.0
2024-11-27 09:40:00,56.6,56.9,56.58,56.8,26980.0,56.1019,56.3992,56.0821,56.3001,26980.0
2024-11-27 09:50:00,56.81,56.81,56.68,56.81,24975.0,56.31,56.31,56.1812,56.31,24975.0
2024-11-27 10:00:00,56.75,56.91,56.75,56.85,11720.0,56.2506,56.4091,56.2506,56.3497,11720.0
2024-11-27 10:10:00,56.88,57.0,56.87,57.0,44000.0,56.3794,56.4984,56.3695,56.4984,44000.0
2024-11-27 10:20:00,57.14,57.35,57.11,57.11,52830.0,56.6371,56.8453,56.6074,56.6074,52830.0
2024-11-27 10:30:00,57.07,57.15,57.06,57.1,32475.0,56.5677,56.647,56.5578,56.5975,32475.0
2024-11-27 10:40:00,57.09,57.23,57.09,57.11,20755.0,56.5876,56.7263,56.5876,56.6074,20755.0
2024-11-27 10:50:00,57.11,57.18,57.11,57.13,41345.0,56.6074,56.6768,56.6074,56.6272,41345.0
2024-11-27 11:00:00,57.11,57.29,57.09,57.25,17210.0,56.6074,56.7858,56.5876,56.7462,17210.0
2024-11-27 11:10:00,57.26,57.26,56.98,56.98,37570.0,56.7561,56.7561,56.4785,56.4785,37570.0
2024-11-27 11:20:00,56.99,57.03,56.91,57.03,26580.0,56.4884,56.5281,56.4091,56.5281,26580.0
2024-11-27 11:30:00,57.01,57.01,56.89,56.96,17855.0,56.5083,56.5083,56.3893,56.4587,17855.0
2024-11-27 11:40:00,56.98,56.98,56.92,56.92,13000.0,56.4785,56.4785,56.4191,56.4191,13000.0
2024-11-27 11:50:00,56.93,56.94,56.81,56.81,23095.0,56.429,56.4389,56.31,56.31,23095.0
2024-11-27 12:00:00,56.81,56.95,56.81,56.88,20890.0,56.31,56.4488,56.31,56.3794,20890.0
2024-11-27 12:10:00,56.88,56.88,56.84,56.85,16680.0,56.3794,56.3794,56.3398,56.3497,16680.0
2024-11-27 12:20:00,56.88,56.95,56.82,56.94,23065.0,56.3794,56.4488,56.3199,56.4389,23065.0
2024-11-27 12:30:00,56.88,56.96,56.82,56.85,28710.0,56.3794,56.4587,56.3199,56.3497,28710.0
2024-11-27 12:40:00,56.85,56.9,56.81,56.83,15480.0,56.3497,56.3992,56.31,56.3299,15480.0
2024-11-27 12:50:00,56.83,56.86,56.79,56.82,22000.0,56.3299,56.3596,56.2902,56.3199,22000.0
2024-11-27 13:00:00,56.82,56.85,56.72,56.72,26175.0,56.3199,56.3497,56.2208,56.2208,26175.0
2024-11-27 13:10:00,56.72,56.83,56.72,56.81,28025.0,56.2208,56.3299,56.2208,56.31,28025.0
2024-11-27 13:20:00,56.8,56.8,56.73,56.76,17675.0,56.3001,56.3001,56.2307,56.2605,17675.0
2024-11-27 13:30:00,56.76,56.8,56.74,56.79,20760.0,56.2605,56.3001,56.2406,56.2902,20760.0
2024-11-27 13:40:00,56.8,56.85,56.8,56.83,19845.0,56.3001,56.3497,56.3001,56.3299,19845.0
2024-11-27 13:50:00,56.83,56.83,56.76,56.81,23075.0,56.3299,56.3299,56.2605,56.31,23075.0
2024-11-27 14:00:00,56.81,56.81,56.73,56.73,15300.0,56.31,56.31,56.2307,56.2307,15300.0
2024-11-27 14:10:00,56.74,56.74,56.65,56.7,23915.0,56.2406,56.2406,56.1514,56.201,23915.0
2024-11-27 14:20:00,56.71,56.73,56.67,56.67,11295.0,56.2109,56.2307,56.1713,56.1713,11295.0
2024-11-27 14:30:00,56.67,56.77,56.65,56.74,37490.0,56.1713,56.2704,56.1514,56.2406,37490.0
2024-11-27 14:40:00,56.75,56.75,56.68,56.7,9565.0,56.2506,56.2506,56.1812,56.201,9565.0
2024-11-27 14:50:00,56.71,56.71,56.59,56.59,25390.0,56.2109,56.2109,56.092,56.092,25390.0
2024-11-27 15:00:00,56.58,56.62,56.56,56.6,24890.0,56.0821,56.1217,56.0622,56.1019,24890.0
2024-11-27 15:10:00,56.59,56.6,56.53,56.58,32710.0,56.092,56.1019,56.0325,56.0821,32710.0
2024-11-27 15:20:00,56.58,56.59,56.51,56.52,22555.0,56.0821,56.092,56.0127,56.0226,22555.0
2024-11-27 15:30:00,56.51,56.58,56.5,56.56,29410.0,56.0127,56.0821,56.0028,56.0622,29410.0
2024-11-27 15:40:00,56.55,56.56,56.4,56.43,78700.0,56.0523,56.0622,55.9036,55.9334,78700.0
2024-11-27 15:50:00,56.44,56.49,56.35,56.41,353760.0,55.9433,55.9928,55.8541,55.9135,353760.0
2024-11-29 09:30:00,56.81,56.96,56.57,56.85,61675.0,56.31,56.4587,56.0721,56.3497,61675.0
2024-11-29 09:40:00,56.84,57.02,56.79,56.9,98690.0,56.3398,56.5182,56.2902,56.3992,98690.0
2024-11-29 09:50:00,56.92,56.95,56.7,56.7,24000.0,56.4191,56.4488,56.201,56.201,24000.0
2024-11-29 10:00:00,56.7,56.76,56.51,56.51,28910.0,56.201,56.2605,56.0127,56.0127,28910.0
2024-11-29 10:10:00,56.62,56.87,56.62,56.87,47735.0,56.1217,56.3695,56.1217,56.3695,47735.0
2024-11-29 10:20:00,56.86,57.0,56.86,56.98,45265.0,56.3596,56.4984,56.3596,56.4785,45265.0
2024-11-29 10:30:00,57.01,57.14,56.89,57.11,34845.0,56.5083,56.6371,56.3893,56.6074,34845.0
2024-11-29 10:40:00,57.16,57.32,57.13,57.32,29485.0,56.6569,56.8155,56.6272,56.8155,29485.0
2024-11-29 10:50:00,57.3,57.35,57.21,57.22,54375.0,56.7957,56.8453,56.7065,56.7164,54375.0
2024-11-29 11:00:00,57.22,57.36,57.22,57.33,41955.0,56.7164,56.8552,56.7164,56.8255,41955.0
2024-11-29 11:10:00,57.33,57.37,57.27,57.37,26105.0,56.8255,56.8651,56.766,56.8651,26105.0
2024-11-29 11:20:00,57.37,57.37,57.32,57.36,32610.0,56.8651,56.8651,56.8155,56.8552,32610.0
2024-11-29 11:30:00,57.36,57.4,57.29,57.3,42930.0,56.8552,56.8948,56.7858,56.7957,42930.0
2024-11-29 11:40:00,57.31,57.35,57.26,57.32,33865.0,56.8056,56.8453,56.7561,56.8155,33865.0
2024-11-29 11:50:00,57.3,57.31,57.17,57.22,30145.0,56.7957,56.8056,56.6669,56.7164,30145.0
2024-11-29 12:00:00,57.22,57.34,57.21,57.21,57145.0,56.7164,56.8354,56.7065,56.7065,57145.0
2024-11-29 12:10:00,57.23,57.29,57.14,57.29,37640.0,56.7263,56.7858,56.6371,56.7858,37640.0
2024-11-29 12:20:00,57.27,57.35,57.25,57.26,32170.0,56.766,56.8453,56.7462,56.7561,32170.0
2024-11-29 12:30:00,57.26,57.28,57.19,57.21,53975.0,56.7561,56.7759,56.6867,56.7065,53975.0
2024-11-29 12:40:00,57.21,57.27,57.17,57.22,78745.0,56.7065,56.766,56.6669,56.7164,78745.0
2024-11-29 12:50:00,57.21,57.23,56.72,56.76,441535.0,56.7065,56.7263,56.2208,56.2605,441535.0
2024-12-02 09:30:00,56.79,56.79,56.39,56.55,73720.0,56.2902,56.2902,55.8937,56.0523,73720.0
2024-12-02 09:40:00,56.62,56.84,56.59,56.59,80095.0,56.1217,56.3398,56.092,56.092,80095.0
2024-12-02 09:50:00,56.56,56.67,56.09,56.17,124180.0,56.0622,56.1713,55.5964,55.6757,124180.0
2024-12-02 10:00:00,56.2,56.66,56.13,56.66,108615.0,55.7054,56.1613,55.636,56.1613,108615.0
2024-12-02 10:10:00,56.63,56.83,56.63,56.79,29800.0,56.1316,56.3299,56.1316,56.2902,29800.0
2024-12-02 10:20:00,56.78,56.83,56.67,56.71,46050.0,56.2803,56.3299,56.1713,56.2109,46050.0
2024-12-02 10:30:00,56.71,56.73,56.56,56.6,123860.0,56.2109,56.2307,56.0622,56.1019,123860.0
2024-12-02 10:40:00,56.59,56.66,56.51,56.66,32275.0,56.092,56.1613,56.0127,56.1613,32275.0
2024-12-02 10:50:00,56.67,56.98,56.65,56.98,80950.0,56.1713,56.4785,56.1514,56.4785,80950.0
2024-12-02 11:00:00,56.98,57.0,56.84,56.97,46650.0,56.4785,56.4984,56.3398,56.4686,46650.0
2024-12-02 11:10:00,56.97,57.06,56.87,57.06,18845.0,56.4686,56.5578,56.3695,56.5578,18845.0
2024-12-02 11:20:00,57.08,57.23,57.07,57.23,13500.0,56.5777,56.7263,56.5677,56.7263,13500.0
2024-12-02 11:30:00,57.23,57.37,56.99,57.08,249715.0,56.7263,56.8651,56.4884,56.5777,249715.0
2024-12-02 11:40:00,57.05,57.17,57.03,57.09,39215.0,56.5479,56.6669,56.5281,56.5876,39215.0
2024-12-02 11:50:00,57.1,57.19,57.0,57.08,68745.0,56.5975,56.6867,56.4984,56.5777,68745.0
2024-12-02 12:00:00,57.07,57.16,57.04,57.16,22005.0,56.5677,56.6569,56.538,56.6569,22005.0
2024-12-02 12:10:00,57.17,57.24,57.11,57.24,28840.0,56.6669,56.7362,56.6074,56.7362,28840.0
2024-12-02 12:20:00,57.22,57.22,57.11,57.14,23060.0,56.7164,56.7164,56.6074,56.6371,23060.0
2024-12-02 12:30:00,57.11,57.15,57.06,57.1,25000.0,56.6074,56.647,56.5578,56.5975,25000.0
2024-12-02 12:40:00,57.12,57.21,57.1,57.11,28325.0,56.6173,56.7065,56.5975,56.6074,28325.0
2024-12-02 12:50:00,57.1,57.19,56.98,57.19,74840.0,56.5975,56.6867,56.4785,56.6867,74840.0
2024-12-02 13:00:00,57.18,57.27,57.17,57.23,16545.0,56.6768,56.766,56.6669,56.7263,16545.0
2024-12-02 13:10:00,57.25,57.27,57.24,57.26,25740.0,56.7462,56.766,56.7362,56.7561,25740.0
2024-12-02 13:20:00,57.25,57.3,57.24,57.29,11000.0,56.7462,56.7957,56.7362,56.7858,11000.0
2024-12-02 13:30:00,57.3,57.41,57.26,57.4,25245.0,56.7957,56.9047,56.7561,56.8948,25245.0
2024-12-02 13:40:00,57.37,57.5,57.37,57.5,22610.0,56.8651,56.994,56.8651,56.994,22610.0
2024-12-02 13:50:00,57.5,57.59,57.46,57.56,32000.0,56.994,57.0832,56.9543,57.0534,32000.0
2024-12-02 14:00:00,57.56,57.67,57.54,57.67,20575.0,57.0534,57.1625,57.0336,57.1625,20575.0
2024-12-02 14:10:00,57.63,57.67,57.6,57.67,21455.0,57.1228,57.1625,57.0931,57.1625,21455.0
2024-12-02 14:20:00,57.63,57.68,57.56,57.56,27705.0,57.1228,57.1724,57.0534,57.0534,27705.0
2024-12-02 14:30:00,57.59,57.62,57.54,57.61,13000.0,57.0832,57.1129,57.0336,57.103,13000.0
2024-12-02 14:40:00,57.6,57.69,57.49,57.51,49810.0,57.0931,57.1823,56.984,57.0039,49810.0
2024-12-02 14:50:00,57.5,57.57,57.47,57.55,19835.0,56.994,57.0633,56.9642,57.0435,19835.0
2024-12-02 15:00:00,57.53,57.62,57.53,57.6,22620.0,57.0237,57.1129,57.0237,57.0931,22620.0
2024-12-02 15:10:00,57.61,57.64,57.54,57.62,67735.0,57.103,57.1327,57.0336,57.1129,67735.0
2024-12-02 15:20:00,57.65,57.66,57.58,57.63,26790.0,57.1426,57.1525,57.0733,57.1228,26790.0
2024-12-02 15:30:00,57.63,57.72,57.57,57.68,111380.0,57.1228,57.212,57.0633,57.1724,111380.0
2024-12-02 15:40:00,57.7,57.85,57.68,57.85,152095.0,57.1922,57.3409,57.1724,57.3409,152095.0
2024-12-02 15:50:00,57.85,58.16,57.85,58.06,637265.0,57.3409,57.6481,57.3409,57.549,637265.0
2024-12-03 09:30:00,57.65,57.91,56.7,56.92,81685.0,57.1426,57.4003,56.201,56.4191,81685.0
2024-12-03 09:40:00,56.94,57.05,56.57,56.99,78745.0,56.4389,56.5479,56.0721,56.4884,78745.0
2024-12-03 09:50:00,57.04,57.2,57.0,57.17,54270.0,56.538,56.6966,56.4984,56.6669,54270.0
2024-12-03 10:00:00,57.2,57.27,57.12,57.16,26785.0,56.6966,56.766,56.6173,56.6569,26785.0
2024-12-03 10:10:00,57.09,57.34,57.09,57.28,32560.0,56.5876,56.8354,56.5876,56.7759,32560.0
2024-12-03 10:20:00,57.28,57.42,57.23,57.36,37150.0,56.7759,56.9147,56.7263,56.8552,37150.0
2024-12-03 10:30:00,57.35,57.36,57.11,57.15,59880.0,56.8453,56.8552,56.6074,56.647,59880.0
2024-12-03 10:40:00,57.18,57.29,56.97,56.98,89435.0,56.6768,56.7858,56.4686,56.4785,89435.0
2024-12-03 10:50:00,57.01,57.18,56.95,56.97,56090.0,56.5083,56.6768,56.4488,56.4686,56090.0
2024-12-03 11:00:00,56.97,57.02,56.78,56.84,47685.0,56.4686,56.5182,56.2803,56.3398,47685.0
2024-12-03 11:10:00,56.82,57.04,56.82,56.86,80480.0,56.3199,56.538,56.3199,56.3596,80480.0
2024-12-03 11:20:00,56.87,56.87,56.75,56.8,25105.0,56.3695,56.3695,56.2506,56.3001,25105.0
2024-12-03 11:30:00,56.82,56.83,56.73,56.81,30580.0,56.3199,56.3299,56.2307,56.31,30580.0
2024-12-03 11:40:00,56.79,56.86,56.71,56.8,30535.0,56.2902,56.3596,56.2109,56.3001,30535.0
2024-12-03 11:50:00,56.8,56.89,56.76,56.76,30620.0,56.3001,56.3893,56.2605,56.2605,30620.0
2024-12-03 12:00:00,56.72,56.86,56.72,56.84,40330.0,56.2208,56.3596,56.2208,56.3398,40330.0
2024-12-03 12:10:00,56.86,56.96,56.86,56.95,14750.0,56.3596,56.4587,56.3596,56.4488,14750.0
2024-12-03 12:20:00,56.96,56.97,56.92,56.95,18730.0,56.4587,56.4686,56.4191,56.4488,18730.0
2024-12-03 12:30:00,56.97,57.02,56.96,56.96,53545.0,56.4686,56.5182,56.4587,56.4587,53545.0
2024-12-03 12:40:00,56.98,57.02,56.9,56.93,42305.0,56.4785,56.5182,56.3992,56.429,42305.0
2024-12-03 12:50:00,56.96,56.99,56.91,56.91,25170.0,56.4587,56.4884,56.4091,56.4091,25170.0
2024-12-03 13:00:00,56.91,57.15,56.86,57.07,58965.0,56.4091,56.647,56.3596,56.5677,58965.0
2024-12-03 13:10:00,57.08,57.11,56.91,56.91,79675.0,56.5777,56.6074,56.4091,56.4091,79675.0
2024-12-03 13:20:00,56.99,57.03,56.89,56.94,82740.0,56.4884,56.5281,56.3893,56.4389,82740.0
2024-12-03 13:30:00,56.92,56.95,56.87,56.87,29700.0,56.4191,56.4488,56.3695,56.3695,29700.0
2024-12-03 13:40:00,56.87,56.93,56.8,56.91,40810.0,56.3695,56.429,56.3001,56.4091,40810.0
2024-12-03 13:50:00,56.92,56.94,56.85,56.87,26975.0,56.4191,56.4389,56.3497,56.3695,26975.0
2024-12-03 14:00:00,56.87,57.0,56.86,56.99,36065.0,56.3695,56.4984,56.3596,56.4884,36065.0
2024-12-03 14:10:00,57.0,57.03,56.98,57.01,15705.0,56.4984,56.5281,56.4785,56.5083,15705.0
2024-12-03 14:20:00,57.0,57.05,56.98,57.01,25560.0,56.4984,56.5479,56.4785,56.5083,25560.0
2024-12-03 14:30:00,57.01,57.02,56.99,56.99,21005.0,56.5083,56.5182,56.4884,56.4884,21005.0
2024-12-03 14:40:00,56.99,57.02,56.99,57.0,53625.0,56.4884,56.5182,56.4884,56.4984,53625.0
2024-12-03 14:50:00,57.0,57.02,56.96,57.0,66000.0,56.4984,56.5182,56.4587,56.4984,66000.0
2024-12-03 15:00:00,56.99,57.02,56.92,56.92,71255.0,56.4884,56.5182,56.4191,56.4191,71255.0
2024-12-03 15:10:00,56.95,57.02,56.92,56.95,43450.0,56.4488,56.5182,56.4191,56.4488,43450.0
2024-12-03 15:20:00,56.96,57.14,56.92,57.12,65815.0,56.4587,56.6371,56.4191,56.6173,65815.0
2024-12-03 15:30:00,57.13,57.19,56.97,57.01,143060.0,56.6272,56.6867,56.4686,56.5083,143060.0
2024-12-03 15:40:00,57.02,57.02,56.93,56.96,61675.0,56.5182,56.5182,56.429,56.4587,61675.0
2024-12-03 15:50:00,56.95,57.18,56.95,56.98,499465.0,56.4488,56.6768,56.4488,56.4785,499465.0
2024-12-04 09:30:00,57.0,57.15,56.54,56.94,81990.0,56.4984,56.647,56.0424,56.4389,81990.0
2024-12-04 09:40:00,56.94,57.25,56.87,57.05,48270.0,56.4389,56.7462,56.3695,56.5479,48270.0
2024-12-04 09:50:00,56.97,57.2,56.97,57.13,119570.0,56.4686,56.6966,56.4686,56.6272,119570.0
2024-12-04 10:00:00,57.19,57.26,56.88,56.89,53225.0,56.6867,56.7561,56.3794,56.3893,53225.0
2024-12-04 10:10:00,56.92,57.06,56.92,56.99,76850.0,56.4191,56.5578,56.4191,56.4884,76850.0
2024-12-04 10:20:00,57.01,57.01,56.84,56.86,41115.0,56.5083,56.5083,56.3398,56.3596,41115.0
2024-12-04 10:30:00,56.87,56.95,56.86,56.91,30770.0,56.3695,56.4488,56.3596,56.4091,30770.0
2024-12-04 10:40:00,56.87,56.88,56.68,56.7,76035.0,56.3695,56.3794,56.1812,56.201,76035.0
2024-12-04 10:50:00,56.7,56.8,56.69,56.75,26380.0,56.201,56.3001,56.1911,56.2506,26380.0
2024-12-04 11:00:00,56.78,56.78,56.69,56.76,84510.0,56.2803,56.2803,56.1911,56.2605,84510.0
2024-12-04 11:10:00,56.77,56.82,56.76,56.77,46870.0,56.2704,56.3199,56.2605,56.2704,46870.0
2024-12-04 11:20:00,56.75,56.86,56.73,56.8,134845.0,56.2506,56.3596,56.2307,56.3001,134845.0
2024-12-04 11:30:00,56.8,56.98,56.78,56.92,60145.0,56.3001,56.4785,56.2803,56.4191,60145.0
2024-12-04 11:40:00,56.93,56.93,56.82,56.82,11620.0,56.429,56.429,56.3199,56.3199,11620.0
2024-12-04 11:50:00,56.84,56.98,56.82,56.94,64865.0,56.3398,56.4785,56.3199,56.4389,64865.0
2024-12-04 12:00:00,56.98,56.99,56.89,56.96,40695.0,56.4785,56.4884,56.3893,56.4587,40695.0
2024-12-04 12:10:00,56.99,57.07,56.96,57.04,29200.0,56.4884,56.5677,56.4587,56.538,29200.0
2024-12-04 12:20:00,57.02,57.11,57.01,57.07,21300.0,56.5182,56.6074,56.5083,56.5677,21300.0
2024-12-04 12:30:00,57.07,57.07,56.98,57.05,15765.0,56.5677,56.5677,56.4785,56.5479,15765.0
2024-12-04 12:40:00,57.01,57.05,56.94,56.94,15515.0,56.5083,56.5479,56.4389,56.4389,15515.0
2024-12-04 12:50:00,56.98,57.0,56.9,56.9,15175.0,56.4785,56.4984,56.3992,56.3992,15175.0
2024-12-04 13:00:00,56.91,57.0,56.85,56.97,26275.0,56.4091,56.4984,56.3497,56.4686,26275.0
2024-12-04 13:10:00,56.96,56.97,56.91,56.92,42090.0,56.4587,56.4686,56.4091,56.4191,42090.0
2024-12-04 13:20:00,56.91,57.01,56.89,57.01,43075.0,56.4091,56.5083,56.3893,56.5083,43075.0
2024-12-04 13:30:00,57.01,57.05,56.95,57.01,43470.0,56.5083,56.5479,56.4488,56.5083,43470.0
2024-12-04 13:40:00,57.03,57.17,56.99,57.14,79590.0,56.5281,56.6669,56.4884,56.6371,79590.0
2024-12-04 13:50:00,57.17,57.48,57.17,57.48,62935.0,56.6669,56.9741,56.6669,56.9741,62935.0
2024-12-04 14:00:00,57.48,57.54,57.42,57.42,89160.0,56.9741,57.0336,56.9147,56.9147,89160.0
2024-12-04 14:10:00,57.4,57.43,57.29,57.33,37365.0,56.8948,56.9246,56.7858,56.8255,37365.0
2024-12-04 14:20:00,57.32,57.39,57.16,57.25,157480.0,56.8155,56.8849,56.6569,56.7462,157480.0
2024-12-04 14:30:00,57.2,57.25,57.13,57.14,16610.0,56.6966,56.7462,56.6272,56.6371,16610.0
2024-12-04 14:40:00,57.12,57.16,57.05,57.05,18870.0,56.6173,56.6569,56.5479,56.5479,18870.0
2024-12-04 14:50:00,57.06,57.09,56.98,57.01,44720.0,56.5578,56.5876,56.4785,56.5083,44720.0
2024-12-04 15:00:00,57.0,57.04,56.96,56.99,29525.0,56.4984,56.538,56.4587,56.4884,29525.0
2024-12-04 15:10:00,56.99,56.99,56.86,56.95,44390.0,56.4884,56.4884,56.3596,56.4488,44390.0
2024-12-04 15:20:00,56.91,57.07,56.91,57.01,38115.0,56.4091,56.5677,56.4091,56.5083,38115.0
2024-12-04 15:30:00,57.01,57.01,56.88,56.94,75235.0,56.5083,56.5083,56.3794,56.4389,75235.0
2024-12-04 15:40:00,56.93,57.06,56.92,57.05,93935.0,56.429,56.5578,56.4191,56.5479,93935.0
2024-12-04 15:50:00,57.05,57.19,56.97,57.17,343675.0,56.5479,56.6867,56.4686,56.6669,343675.0
2024-12-05 09:30:00,57.36,57.36,56.65,56.86,84735.0,56.8552,56.8552,56.1514,56.3596,84735.0
2024-12-05 09:40:00,56.86,56.93,56.62,56.67,30635.0,56.3596,56.429,56.1217,56.1713,30635.0
2024-12-05 09:50:00,56.67,56.79,56.61,56.79,22200.0,56.1713,56.2902,56.1118,56.2902,22200.0
2024-12-05 10:00:00,56.75,56.99,56.75,56.82,56305.0,56.2506,56.4884,56.2506,56.3199,56305.0
2024-12-05 10:10:00,56.74,56.77,56.59,56.6,37020.0,56.2406,56.2704,56.092,56.1019,37020.0
2024-12-05 10:20:00,56.66,56.68,56.42,56.5,41290.0,56.1613,56.1812,55.9235,56.0028,41290.0
2024-12-05 10:30:00,56.49,56.62,56.49,56.56,22870.0,55.9928,56.1217,55.9928,56.0622,22870.0
2024-12-05 10:40:00,56.59,56.71,56.54,56.71,21555.0,56.092,56.2109,56.0424,56.2109,21555.0
2024-12-05 10:50:00,56.71,56.78,56.7,56.77,25150.0,56.2109,56.2803,56.201,56.2704,25150.0
2024-12-05 11:00:00,56.74,56.82,56.7,56.71,39920.0,56.2406,56.3199,56.201,56.2109,39920.0
2024-12-05 11:10:00,56.71,56.96,56.7,56.85,74635.0,56.2109,56.4587,56.201,56.3497,74635.0
2024-12-05 11:20:00,56.85,56.91,56.8,56.85,17380.0,56.3497,56.4091,56.3001,56.3497,17380.0
2024-12-05 11:30:00,56.86,56.89,56.82,56.86,41785.0,56.3596,56.3893,56.3199,56.3596,41785.0
2024-12-05 11:40:00,56.87,56.88,56.78,56.8,14940.0,56.3695,56.3794,56.2803,56.3001,14940.0
2024-12-05 11:50:00,56.8,56.84,56.74,56.82,54150.0,56.3001,56.3398,56.2406,56.3199,54150.0
2024-12-05 12:00:00,56.82,57.96,56.82,57.62,506200.0,56.3199,57.4499,56.3199,57.1129,506200.0
2024-12-05 12:10:00,57.61,57.71,57.38,57.45,40625.0,57.103,57.2021,56.875,56.9444,40625.0
2024-12-05 12:20:00,57.46,57.58,57.31,57.42,61335.0,56.9543,57.0733,56.8056,56.9147,61335.0
2024-12-05 12:30:00,57.44,57.44,57.23,57.23,41530.0,56.9345,56.9345,56.7263,56.7263,41530.0
2024-12-05 12:40:00,57.19,57.19,56.9,56.95,46505.0,56.6867,56.6867,56.3992,56.4488,46505.0
2024-12-05 12:50:00,56.96,56.96,56.73,56.79,58785.0,56.4587,56.4587,56.2307,56.2902,58785.0
2024-12-05 13:00:00,56.79,56.9,56.49,56.5,91570.0,56.2902,56.3992,55.9928,56.0028,91570.0
2024-12-05 13:10:00,56.41,56.44,56.13,56.15,156130.0,55.9135,55.9433,55.636,55.6558,156130.0
2024-12-05 13:20:00,56.16,56.37,55.92,56.32,177000.0,55.6657,55.8739,55.4279,55.8243,177000.0
2024-12-05 13:30:00,56.26,56.5,56.14,56.5,60880.0,55.7649,56.0028,55.6459,56.0028,60880.0
2024-12-05 13:40:00,56.5,56.66,56.37,56.59,24290.0,56.0028,56.1613,55.8739,56.092,24290.0
2024-12-05 13:50:00,56.5,56.6,56.33,56.47,35135.0,56.0028,56.1019,55.8343,55.973,35135.0
2024-12-05 14:00:00,56.43,56.43,56.31,56.35,38800.0,55.9334,55.9334,55.8144,55.8541,38800.0
2024-12-05 14:10:00,56.36,56.42,56.33,56.34,20860.0,55.864,55.9235,55.8343,55.8442,20860.0
2024-12-05 14:20:00,56.34,56.34,55.99,56.01,35085.0,55.8442,55.8442,55.4972,55.5171,35085.0
2024-12-05 14:30:00,55.98,56.0,55.75,55.9,53755.0,55.4873,55.5072,55.2594,55.408,53755.0
2024-12-05 14:40:00,55.92,56.06,55.89,56.04,46160.0,55.4279,55.5666,55.3981,55.5468,46160.0
2024-12-05 14:50:00,56.1,56.13,55.99,56.03,39785.0,55.6063,55.636,55.4972,55.5369,39785.0
2024-12-05 15:00:00,56.0,56.22,55.96,56.21,41995.0,55.5072,55.7252,55.4675,55.7153,41995.0
2024-12-05 15:10:00,56.21,56.41,56.13,56.36,55830.0,55.7153,55.9135,55.636,55.864,55830.0
2024-12-05 15:20:00,56.32,56.57,56.32,56.57,31765.0,55.8243,56.0721,55.8243,56.0721,31765.0
2024-12-05 15:30:00,56.56,56.65,56.54,56.6,45715.0,56.0622,56.1514,56.0424,56.1019,45715.0
2024-12-05 15:40:00,56.6,56.63,56.45,56.62,95265.0,56.1019,56.1316,55.9532,56.1217,95265.0
2024-12-05 15:50:00,56.6,56.66,56.34,56.52,395015.0,56.1019,56.1613,55.8442,56.0226,395015.0
2024-12-06 09:30:00,57.12,57.6,56.71,57.58,229515.0,56.6173,57.0931,56.2109,57.0733,229515.0
2024-12-06 09:40:00,57.63,57.63,57.16,57.26,145075.0,57.1228,57.1228,56.6569,56.7561,145075.0
2024-12-06 09:50:00,57.26,57.35,57.01,57.34,94380.0,56.7561,56.8453,56.5083,56.8354,94380.0
2024-12-06 10:00:00,57.28,57.55,57.21,57.54,76540.0,56.7759,57.0435,56.7065,57.0336,76540.0
2024-12-06 10:10:00,57.54,57.54,57.31,57.31,79200.0,57.0336,57.0336,56.8056,56.8056,79200.0
2024-12-06 10:20:00,57.31,57.37,57.11,57.33,49340.0,56.8056,56.8651,56.6074,56.8255,49340.0
2024-12-06 10:30:00,57.41,57.41,57.18,57.24,38940.0,56.9047,56.9047,56.6768,56.7362,38940.0
2024-12-06 10:40:00,57.24,57.3,56.86,56.9,51660.0,56.7362,56.7957,56.3596,56.3992,51660.0
2024-12-06 10:50:00,56.87,56.87,56.7,56.85,45585.0,56.3695,56.3695,56.201,56.3497,45585.0
2024-12-06 11:00:00,56.86,56.86,56.46,56.46,42135.0,56.3596,56.3596,55.9631,55.9631,42135.0
2024-12-06 11:10:00,56.5,56.6,56.46,56.55,64110.0,56.0028,56.1019,55.9631,56.0523,64110.0
2024-12-06 11:20:00,56.55,56.64,56.47,56.51,36025.0,56.0523,56.1415,55.973,56.0127,36025.0
2024-12-06 11:30:00,56.49,56.53,56.37,56.4,32770.0,55.9928,56.0325,55.8739,55.9036,32770.0
2024-12-06 11:40:00,56.36,56.69,56.36,56.69,64210.0,55.864,56.1911,55.864,56.1911,64210.0
2024-12-06 11:50:00,56.74,56.76,56.55,56.59,35435.0,56.2406,56.2605,56.0523,56.092,35435.0
2024-12-06 12:00:00,56.55,56.62,56.49,56.49,40535.0,56.0523,56.1217,55.9928,55.9928,40535.0
2024-12-06 12:10:00,56.53,56.58,56.4,56.51,43625.0,56.0325,56.0821,55.9036,56.0127,43625.0
2024-12-06 12:20:00,56.5,56.66,56.5,56.54,21085.0,56.0028,56.1613,56.0028,56.0424,21085.0
2024-12-06 12:30:00,56.59,56.75,56.58,56.68,34255.0,56.092,56.2506,56.0821,56.1812,34255.0
2024-12-06 12:40:00,56.69,56.69,56.55,56.55,37570.0,56.1911,56.1911,56.0523,56.0523,37570.0
2024-12-06 12:50:00,56.57,56.65,56.54,56.62,50175.0,56.0721,56.1514,56.0424,56.1217,50175.0
2024-12-06 13:00:00,56.62,56.72,56.59,56.69,42950.0,56.1217,56.2208,56.092,56.1911,42950.0
2024-12-06 13:10:00,56.64,56.72,56.5,56.55,46350.0,56.1415,56.2208,56.0028,56.0523,46350.0
2024-12-06 13:20:00,56.56,56.6,56.52,56.57,26670.0,56.0622,56.1019,56.0226,56.0721,26670.0
2024-12-06 13:30:00,56.53,56.61,56.47,56.49,28260.0,56.0325,56.1118,55.973,55.9928,28260.0
2024-12-06 13:40:00,56.5,56.53,56.42,56.51,29040.0,56.0028,56.0325,55.9235,56.0127,29040.0
2024-12-06 13:50:00,56.52,56.61,56.49,56.61,19250.0,56.0226,56.1118,55.9928,56.1118,19250.0
2024-12-06 14:00:00,56.55,56.61,56.49,56.53,15365.0,56.0523,56.1118,55.9928,56.0325,15365.0
2024-12-06 14:10:00,56.5,56.55,56.45,56.53,46725.0,56.0028,56.0523,55.9532,56.0325,46725.0
2024-12-06 14:20:00,56.55,56.57,56.42,56.47,28930.0,56.0523,56.0721,55.9235,55.973,28930.0
2024-12-06 14:30:00,56.5,56.55,56.4,56.5,41780.0,56.0028,56.0523,55.9036,56.0028,41780.0
2024-12-06 14:40:00,56.51,56.52,56.48,56.48,20185.0,56.0127,56.0226,55.9829,55.9829,20185.0
2024-12-06 14:50:00,56.49,56.55,56.46,56.51,46745.0,55.9928,56.0523,55.9631,56.0127,46745.0
2024-12-06 15:00:00,56.48,56.59,56.46,56.53,73690.0,55.9829,56.092,55.9631,56.0325,73690.0
2024-12-06 15:10:00,56.56,56.8,56.53,56.64,58940.0,56.0622,56.3001,56.0325,56.1415,58940.0
2024-12-06 15:20:00,56.69,56.7,56.63,56.64,59655.0,56.1911,56.201,56.1316,56.1415,59655.0
2024-12-06 15:30:00,56.64,56.75,56.62,56.62,82305.0,56.1415,56.2506,56.1217,56.1217,82305.0
2024-12-06 15:40:00,56.61,56.63,56.53,56.54,94405.0,56.1118,56.1316,56.0325,56.0424,94405.0
2024-12-06 15:50:00,56.56,56.65,56.43,56.5,365515.0,56.0622,56.1514,55.9334,56.0028,365515.0
2024-12-09 09:30:00,56.49,56.98,56.16,56.4,124820.0,55.9928,56.4785,55.6657,55.9036,124820.0
2024-12-09 09:40:00,56.25,56.25,55.8,56.09,96255.0,55.755,55.755,55.3089,55.5964,96255.0
2024-12-09 09:50:00,55.92,56.08,55.8,56.08,71450.0,55.4279,55.5865,55.3089,55.5865,71450.0
2024-12-09 10:00:00,56.14,56.45,56.08,56.36,79735.0,55.6459,55.9532,55.5865,55.864,79735.0
2024-12-09 10:10:00,56.42,56.55,56.36,56.44,65160.0,55.9235,56.0523,55.864,55.9433,65160.0
2024-12-09 10:20:00,56.44,56.51,56.3,56.47,64335.0,55.9433,56.0127,55.8045,55.973,64335.0
2024-12-09 10:30:00,56.46,56.78,56.45,56.73,77535.0,55.9631,56.2803,55.9532,56.2307,77535.0
2024-12-09 10:40:00,56.67,56.69,56.49,56.58,42515.0,56.1713,56.1911,55.9928,56.0821,42515.0
2024-12-09 10:50:00,56.56,56.6,56.45,56.46,36785.0,56.0622,56.1019,55.9532,55.9631,36785.0
2024-12-09 11:00:00,56.49,56.65,56.44,56.52,56150.0,55.9928,56.1514,55.9433,56.0226,56150.0
2024-12-09 11:10:00,56.53,56.62,56.48,56.57,30545.0,56.0325,56.1217,55.9829,56.0721,30545.0
2024-12-09 11:20:00,56.52,56.55,56.46,56.51,33465.0,56.0226,56.0523,55.9631,56.0127,33465.0
2024-12-09 11:30:00,56.46,56.48,56.27,56.31,54480.0,55.9631,55.9829,55.7748,55.8144,54480.0
2024-12-09 11:40:00,56.33,56.41,56.32,56.41,34605.0,55.8343,55.9135,55.8243,55.9135,34605.0
2024-12-09 11:50:00,56.44,56.48,56.4,56.44,45000.0,55.9433,55.9829,55.9036,55.9433,45000.0
2024-12-09 12:00:00,56.44,56.48,56.38,56.46,46325.0,55.9433,55.9829,55.8838,55.9631,46325.0
2024-12-09 12:10:00,56.44,56.45,56.36,56.45,26900.0,55.9433,55.9532,55.864,55.9532,26900.0
2024-12-09 12:20:00,56.45,56.6,56.44,56.59,32795.0,55.9532,56.1019,55.9433,56.092,32795.0
2024-12-09 12:30:00,56.6,56.71,56.53,56.64,42910.0,56.1019,56.2109,56.0325,56.1415,42910.0
2024-12-09 12:40:00,56.65,56.72,56.63,56.69,29660.0,56.1514,56.2208,56.1316,56.1911,29660.0
2024-12-09 12:50:00,56.69,56.76,56.68,56.72,32180.0,56.1911,56.2605,56.1812,56.2208,32180.0
2024-12-09 13:00:00,56.7,56.7,56.62,56.62,50715.0,56.201,56.201,56.1217,56.1217,50715.0
2024-12-09 13:10:00,56.66,56.71,56.53,56.71,118835.0,56.1613,56.2109,56.0325,56.2109,118835.0
2024-12-09 13:20:00,56.69,56.69,56.45,56.51,33700.0,56.1911,56.1911,55.9532,56.0127,33700.0
2024-12-09 13:30:00,56.46,56.57,56.44,56.51,45785.0,55.9631,56.0721,55.9433,56.0127,45785.0
2024-12-09 13:40:00,56.51,56.56,56.47,56.5,32350.0,56.0127,56.0622,55.973,56.0028,32350.0
2024-12-09 13:50:00,56.47,56.5,56.36,56.41,41020.0,55.973,56.0028,55.864,55.9135,41020.0
2024-12-09 14:00:00,56.41,56.43,56.3,56.41,47020.0,55.9135,55.9334,55.8045,55.9135,47020.0
2024-12-09 14:10:00,56.39,56.49,56.38,56.45,38605.0,55.8937,55.9928,55.8838,55.9532,38605.0
2024-12-09 14:20:00,56.43,56.53,56.41,56.5,33435.0,55.9334,56.0325,55.9135,56.0028,33435.0
2024-12-09 14:30:00,56.5,56.62,56.47,56.54,26470.0,56.0028,56.1217,55.973,56.0424,26470.0
2024-12-09 14:40:00,56.53,56.58,56.48,56.51,59805.0,56.0325,56.0821,55.9829,56.0127,59805.0
2024-12-09 14:50:00,56.51,56.64,56.47,56.63,48475.0,56.0127,56.1415,55.973,56.1316,48475.0
2024-12-09 15:00:00,56.6,56.63,56.55,56.55,41520.0,56.1019,56.1316,56.0523,56.0523,41520.0
2024-12-09 15:10:00,56.56,56.6,56.46,56.46,28330.0,56.0622,56.1019,55.9631,55.9631,28330.0
2024-12-09 15:20:00,56.48,56.53,56.45,56.52,36890.0,55.9829,56.0325,55.9532,56.0226,36890.0
2024-12-09 15:30:00,56.51,56.55,56.4,56.42,54100.0,56.0127,56.0523,55.9036,55.9235,54100.0
2024-12-09 15:40:00,56.42,56.57,56.4,56.56,59530.0,55.9235,56.0721,55.9036,56.0622,59530.0
2024-12-09 15:50:00,56.54,56.81,56.43,56.75,457285.0,56.0424,56.31,55.9334,56.2506,457285.0
2024-12-10 09:30:00,56.8,56.89,56.48,56.71,91620.0,56.3001,56.3893,55.9829,56.2109,91620.0
2024-12-10 09:40:00,56.59,56.68,56.51,56.66,27600.0,56.092,56.1812,56.0127,56.1613,27600.0
2024-12-10 09:50:00,56.66,56.83,56.64,56.81,24655.0,56.1613,56.3299,56.1415,56.31,24655.0
2024-12-10 10:00:00,56.82,56.93,56.76,56.83,27925.0,56.3199,56.429,56.2605,56.3299,27925.0
2024-12-10 10:10:00,56.79,57.19,56.79,57.13,47320.0,56.2902,56.6867,56.2902,56.6272,47320.0
2024-12-10 10:20:00,57.13,57.17,57.03,57.15,38055.0,56.6272,56.6669,56.5281,56.647,38055.0
2024-12-10 10:30:00,57.17,57.27,57.14,57.25,34820.0,56.6669,56.766,56.6371,56.7462,34820.0
2024-12-10 10:40:00,57.2,57.3,56.99,57.11,46820.0,56.6966,56.7957,56.4884,56.6074,46820.0
2024-12-10 10:50:00,57.03,57.27,57.03,57.27,25185.0,56.5281,56.766,56.5281,56.766,25185.0
2024-12-10 11:00:00,57.23,57.33,57.18,57.33,26475.0,56.7263,56.8255,56.6768,56.8255,26475.0
2024-12-10 11:10:00,57.36,57.37,57.2,57.2,21405.0,56.8552,56.8651,56.6966,56.6966,21405.0
2024-12-10 11:20:00,57.15,57.26,57.13,57.26,22505.0,56.647,56.7561,56.6272,56.7561,22505.0
2024-12-10 11:30:00,57.23,57.29,57.17,57.2,36060.0,56.7263,56.7858,56.6669,56.6966,36060.0
2024-12-10 11:40:00,57.17,57.27,57.14,57.18,45910.0,56.6669,56.766,56.6371,56.6768,45910.0
2024-12-10 11:50:00,57.17,57.17,57.07,57.08,22175.0,56.6669,56.6669,56.5677,56.5777,22175.0
2024-12-10 12:00:00,57.08,57.13,57.04,57.04,21085.0,56.5777,56.6272,56.538,56.538,21085.0
2024-12-10 12:10:00,57.06,57.3,57.06,57.3,74310.0,56.5578,56.7957,56.5578,56.7957,74310.0
2024-12-10 12:20:00,57.26,57.36,57.21,57.31,26435.0,56.7561,56.8552,56.7065,56.8056,26435.0
2024-12-10 12:30:00,57.33,57.51,57.33,57.51,20625.0,56.8255,57.0039,56.8255,57.0039,20625.0
2024-12-10 12:40:00,57.51,57.59,57.51,57.55,19475.0,57.0039,57.0832,57.0039,57.0435,19475.0
2024-12-10 12:50:00,57.59,57.62,57.5,57.53,14305.0,57.0832,57.1129,56.994,57.0237,14305.0
2024-12-10 13:00:00,57.51,57.53,57.37,57.46,35645.0,57.0039,57.0237,56.8651,56.9543,35645.0
2024-12-10 13:10:00,57.46,57.52,57.42,57.44,29550.0,56.9543,57.0138,56.9147,56.9345,29550.0
2024-12-10 13:20:00,57.44,57.53,57.44,57.5,21305.0,56.9345,57.0237,56.9345,56.994,21305.0
2024-12-10 13:30:00,57.46,57.48,57.36,57.38,25595.0,56.9543,56.9741,56.8552,56.875,25595.0
2024-12-10 13:40:00,57.4,57.4,57.24,57.3,43025.0,56.8948,56.8948,56.7362,56.7957,43025.0
2024-12-10 13:50:00,57.31,57.31,57.13,57.2,22825.0,56.8056,56.8056,56.6272,56.6966,22825.0
2024-12-10 14:00:00,57.21,57.33,57.2,57.23,36630.0,56.7065,56.8255,56.6966,56.7263,36630.0
2024-12-10 14:10:00,57.18,57.18,57.1,57.11,22660.0,56.6768,56.6768,56.5975,56.6074,22660.0
2024-12-10 14:20:00,57.11,57.28,57.11,57.26,70025.0,56.6074,56.7759,56.6074,56.7561,70025.0
2024-12-10 14:30:00,57.23,57.29,57.17,57.24,114065.0,56.7263,56.7858,56.6669,56.7362,114065.0
2024-12-10 14:40:00,57.23,57.23,57.15,57.19,26570.0,56.7263,56.7263,56.647,56.6867,26570.0
2024-12-10 14:50:00,57.19,57.19,57.12,57.12,19605.0,56.6867,56.6867,56.6173,56.6173,19605.0
2024-12-10 15:00:00,57.14,57.18,57.09,57.16,29090.0,56.6371,56.6768,56.5876,56.6569,29090.0
2024-12-10 15:10:00,57.15,57.18,57.04,57.04,28870.0,56.647,56.6768,56.538,56.538,28870.0
2024-12-10 15:20:00,57.08,57.08,57.01,57.01,33685.0,56.5777,56.5777,56.5083,56.5083,33685.0
2024-12-10 15:30:00,57.03,57.03,56.91,56.94,39390.0,56.5281,56.5281,56.4091,56.4389,39390.0
2024-12-10 15:40:00,56.94,56.95,56.86,56.88,56030.0,56.4389,56.4488,56.3596,56.3794,56030.0
2024-12-10 15:50:00,56.87,56.98,56.8,56.97,172865.0,56.3695,56.4785,56.3001,56.4686,172865.0
2024-12-11 09:30:00,57.22,57.48,57.02,57.33,85025.0,56.7164,56.9741,56.5182,56.8255,85025.0
2024-12-11 09:40:00,57.54,57.6,57.33,57.42,43560.0,57.0336,57.0931,56.8255,56.9147,43560.0
2024-12-11 09:50:00,57.42,57.51,57.33,57.38,39770.0,56.9147,57.0039,56.8255,56.875,39770.0
2024-12-11 10:00:00,57.48,57.6,57.42,57.6,19790.0,56.9741,57.0931,56.9147,57.0931,19790.0
2024-12-11 10:10:00,57.58,57.6,57.44,57.6,30120.0,57.0733,57.0931,56.9345,57.0931,30120.0
2024-12-11 10:20:00,57.62,57.75,57.62,57.75,71635.0,57.1129,57.2418,57.1129,57.2418,71635.0
2024-12-11 10:30:00,57.76,57.78,57.46,57.46,91930.0,57.2517,57.2715,56.9543,56.9543,91930.0
2024-12-11 10:40:00,57.45,57.59,57.31,57.31,54760.0,56.9444,57.0832,56.8056,56.8056,54760.0
2024-12-11 10:50:00,57.29,57.31,57.23,57.24,13505.0,56.7858,56.8056,56.7263,56.7362,13505.0
2024-12-11 11:00:00,57.23,57.34,57.09,57.28,165300.0,56.7263,56.8354,56.5876,56.7759,165300.0
2024-12-11 11:10:00,57.29,57.29,57.23,57.26,31855.0,56.7858,56.7858,56.7263,56.7561,31855.0
2024-12-11 11:20:00,57.26,57.31,57.25,57.28,19945.0,56.7561,56.8056,56.7462,56.7759,19945.0
2024-12-11 11:30:00,57.28,57.41,57.26,57.41,30740.0,56.7759,56.9047,56.7561,56.9047,30740.0
2024-12-11 11:40:00,57.45,57.51,57.4,57.45,15375.0,56.9444,57.0039,56.8948,56.9444,15375.0
2024-12-11 11:50:00,57.45,57.56,57.45,57.56,22910.0,56.9444,57.0534,56.9444,57.0534,22910.0
2024-12-11 12:00:00,57.55,57.56,57.39,57.39,29660.0,57.0435,57.0534,56.8849,56.8849,29660.0
2024-12-11 12:10:00,57.39,57.42,57.32,57.38,24230.0,56.8849,56.9147,56.8155,56.875,24230.0
2024-12-11 12:20:00,57.34,57.35,57.28,57.34,31935.0,56.8354,56.8453,56.7759,56.8354,31935.0
2024-12-11 12:30:00,57.34,57.37,57.34,57.35,5160.0,56.8354,56.8651,56.8354,56.8453,5160.0
2024-12-11 12:40:00,57.38,57.39,57.34,57.37,21775.0,56.875,56.8849,56.8354,56.8651,21775.0
2024-12-11 12:50:00,57.37,57.51,57.35,57.47,16000.0,56.8651,57.0039,56.8453,56.9642,16000.0
2024-12-11 13:00:00,57.5,57.51,57.47,57.47,10630.0,56.994,57.0039,56.9642,56.9642,10630.0
2024-12-11 13:10:00,57.49,57.52,57.48,57.5,11500.0,56.984,57.0138,56.9741,56.994,11500.0
2024-12-11 13:20:00,57.5,57.53,57.46,57.48,20765.0,56.994,57.0237,56.9543,56.9741,20765.0
2024-12-11 13:30:00,57.49,57.51,57.41,57.42,26540.0,56.984,57.0039,56.9047,56.9147,26540.0
2024-12-11 13:40:00,57.41,57.45,57.4,57.44,18625.0,56.9047,56.9444,56.8948,56.9345,18625.0
2024-12-11 13:50:00,57.42,57.48,57.32,57.32,14655.0,56.9147,56.9741,56.8155,56.8155,14655.0
2024-12-11 14:00:00,57.29,57.32,57.17,57.22,59560.0,56.7858,56.8155,56.6669,56.7164,59560.0
2024-12-11 14:10:00,57.22,57.3,57.22,57.27,31955.0,56.7164,56.7957,56.7164,56.766,31955.0
2024-12-11 14:20:00,57.27,57.31,57.25,57.26,21645.0,56.766,56.8056,56.7462,56.7561,21645.0
2024-12-11 14:30:00,57.24,57.31,57.23,57.29,37690.0,56.7362,56.8056,56.7263,56.7858,37690.0
2024-12-11 14:40:00,57.31,57.34,57.28,57.28,22590.0,56.8056,56.8354,56.7759,56.7759,22590.0
2024-12-11 14:50:00,57.3,57.37,57.29,57.32,13520.0,56.7957,56.8651,56.7858,56.8155,13520.0
2024-12-11 15:00:00,57.32,57.33,57.26,57.27,43205.0,56.8155,56.8255,56.7561,56.766,43205.0
2024-12-11 15:10:00,57.27,57.3,57.25,57.27,24500.0,56.766,56.7957,56.7462,56.766,24500.0
2024-12-11 15:20:00,57.24,57.28,57.21,57.21,42990.0,56.7362,56.7759,56.7065,56.7065,42990.0
2024-12-11 15:30:00,57.18,57.18,57.07,57.09,39015.0,56.6768,56.6768,56.5677,56.5876,39015.0
2024-12-11 15:40:00,57.08,57.09,56.96,57.02,69005.0,56.5777,56.5876,56.4587,56.5182,69005.0
2024-12-11 15:50:00,57.02,57.19,57.01,57.09,257800.0,56.5182,56.6867,56.5083,56.5876,257800.0
2024-12-12 09:30:00,57.07,57.34,56.97,56.97,116710.0,56.5677,56.8354,56.4686,56.4686,116710.0
2024-12-12 09:40:00,56.9,57.18,56.9,57.03,29725.0,56.3992,56.6768,56.3992,56.5281,29725.0
2024-12-12 09:50:00,57.05,57.14,56.96,57.14,24135.0,56.5479,56.6371,56.4587,56.6371,24135.0
2024-12-12 10:00:00,57.17,57.18,56.88,56.93,54230.0,56.6669,56.6768,56.3794,56.429,54230.0
2024-12-12 10:10:00,56.91,57.0,56.86,56.92,31045.0,56.4091,56.4984,56.3596,56.4191,31045.0
2024-12-12 10:20:00,56.87,56.88,56.79,56.81,40385.0,56.3695,56.3794,56.2902,56.31,40385.0
2024-12-12 10:30:00,56.82,56.84,56.66,56.66,21725.0,56.3199,56.3398,56.1613,56.1613,21725.0
2024-12-12 10:40:00,56.66,56.7,56.6,56.66,13920.0,56.1613,56.201,56.1019,56.1613,13920.0
2024-12-12 10:50:00,56.65,56.85,56.65,56.84,14345.0,56.1514,56.3497,56.1514,56.3398,14345.0
2024-12-12 11:00:00,56.86,57.07,56.79,57.05,25595.0,56.3596,56.5677,56.2902,56.5479,25595.0
2024-12-12 11:10:00,57.06,57.11,57.0,57.05,15225.0,56.5578,56.6074,56.4984,56.5479,15225.0
2024-12-12 11:20:00,57.05,57.09,57.02,57.04,16310.0,56.5479,56.5876,56.5182,56.538,16310.0
2024-12-12 11:30:00,57.06,57.3,57.06,57.25,66095.0,56.5578,56.7957,56.5578,56.7462,66095.0
2024-12-12 11:40:00,57.29,57.3,57.15,57.16,59920.0,56.7858,56.7957,56.647,56.6569,59920.0
2024-12-12 11:50:00,57.18,57.22,57.14,57.21,42410.0,56.6768,56.7164,56.6371,56.7065,42410.0
2024-12-12 12:00:00,57.2,57.23,57.16,57.22,24465.0,56.6966,56.7263,56.6569,56.7164,24465.0
2024-12-12 12:10:00,57.24,57.32,57.21,57.32,17160.0,56.7362,56.8155,56.7065,56.8155,17160.0
2024-12-12 12:20:00,57.32,57.32,57.25,57.29,16725.0,56.8155,56.8155,56.7462,56.7858,16725.0
2024-12-12 12:30:00,57.28,57.39,57.28,57.39,13640.0,56.7759,56.8849,56.7759,56.8849,13640.0
2024-12-12 12:40:00,57.35,57.39,57.25,57.27,21495.0,56.8453,56.8849,56.7462,56.766,21495.0
2024-12-12 12:50:00,57.27,57.4,57.23,57.4,14405.0,56.766,56.8948,56.7263,56.8948,14405.0
2024-12-12 13:00:00,57.37,57.4,57.33,57.37,17740.0,56.8651,56.8948,56.8255,56.8651,17740.0
2024-12-12 13:10:00,57.38,57.42,57.32,57.36,19490.0,56.875,56.9147,56.8155,56.8552,19490.0
2024-12-12 13:20:00,57.36,57.45,57.35,57.35,23475.0,56.8552,56.9444,56.8453,56.8453,23475.0
2024-12-12 13:30:00,57.32,57.38,57.29,57.34,16500.0,56.8155,56.875,56.7858,56.8354,16500.0
2024-12-12 13:40:00,57.35,57.39,57.29,57.33,76170.0,56.8453,56.8849,56.7858,56.8255,76170.0
2024-12-12 13:50:00,57.33,57.33,57.18,57.22,26590.0,56.8255,56.8255,56.6768,56.7164,26590.0
2024-12-12 14:00:00,57.2,57.27,57.18,57.25,22725.0,56.6966,56.766,56.6768,56.7462,22725.0
2024-12-12 14:10:00,57.25,57.26,57.2,57.22,25005.0,56.7462,56.7561,56.6966,56.7164,25005.0
2024-12-12 14:20:00,57.23,57.28,57.2,57.27,26905.0,56.7263,56.7759,56.6966,56.766,26905.0
2024-12-12 14:30:00,57.24,57.27,57.22,57.25,11355.0,56.7362,56.766,56.7164,56.7462,11355.0
2024-12-12 14:40:00,57.25,57.28,57.22,57.23,16565.0,56.7462,56.7759,56.7164,56.7263,16565.0
2024-12-12 14:50:00,57.23,57.25,57.19,57.24,54480.0,56.7263,56.7462,56.6867,56.7362,54480.0
2024-12-12 15:00:00,57.23,57.25,57.18,57.25,59005.0,56.7263,56.7462,56.6768,56.7462,59005.0
2024-12-12 15:10:00,57.24,57.27,57.12,57.18,41005.0,56.7362,56.766,56.6173,56.6768,41005.0
2024-12-12 15:20:00,57.18,57.22,57.15,57.2,51290.0,56.6768,56.7164,56.647,56.6966,51290.0
2024-12-12 15:30:00,57.2,57.2,57.06,57.1,55460.0,56.6966,56.6966,56.5578,56.5975,55460.0
2024-12-12 15:40:00,57.1,57.15,57.06,57.07,89020.0,56.5975,56.647,56.5578,56.5677,89020.0
2024-12-12 15:50:00,57.07,57.17,57.0,57.04,318465.0,56.5677,56.6669,56.4984,56.538,318465.0
2024-12-13 09:30:00,57.25,57.44,56.74,56.88,118510.0,56.7462,56.9345,56.2406,56.3794,118510.0
2024-12-13 09:40:00,56.87,57.04,56.82,57.0,40645.0,56.3695,56.538,56.3199,56.4984,40645.0
2024-12-13 09:50:00,57.05,57.16,57.01,57.1,44860.0,56.5479,56.6569,56.5083,56.5975,44860.0
2024-12-13 10:00:00,57.1,57.19,56.97,57.05,113610.0,56.5975,56.6867,56.4686,56.5479,113610.0
2024-12-13 10:10:00,57.05,57.16,57.02,57.14,46995.0,56.5479,56.6569,56.5182,56.6371,46995.0
2024-12-13 10:20:00,57.14,57.3,57.07,57.3,27505.0,56.6371,56.7957,56.5677,56.7957,27505.0
2024-12-13 10:30:00,57.28,57.39,57.17,57.17,46485.0,56.7759,56.8849,56.6669,56.6669,46485.0
2024-12-13 10:40:00,57.21,57.3,57.06,57.17,20085.0,56.7065,56.7957,56.5578,56.6669,20085.0
2024-12-13 10:50:00,57.17,57.27,57.12,57.25,29180.0,56.6669,56.766,56.6173,56.7462,29180.0
2024-12-13 11:00:00,57.32,57.32,57.15,57.31,41090.0,56.8155,56.8155,56.647,56.8056,41090.0
2024-12-13 11:10:00,57.36,57.36,57.19,57.19,29960.0,56.8552,56.8552,56.6867,56.6867,29960.0
2024-12-13 11:20:00,57.19,57.44,57.15,57.44,26345.0,56.6867,56.9345,56.647,56.9345,26345.0
2024-12-13 11:30:00,57.38,57.44,57.31,57.35,31985.0,56.875,56.9345,56.8056,56.8453,31985.0
2024-12-13 11:40:00,57.38,57.38,57.28,57.31,26055.0,56.875,56.875,56.7759,56.8056,26055.0
2024-12-13 11:50:00,57.31,57.32,57.23,57.3,53550.0,56.8056,56.8155,56.7263,56.7957,53550.0
2024-12-13 12:00:00,57.29,57.31,57.15,57.17,26400.0,56.7858,56.8056,56.647,56.6669,26400.0
2024-12-13 12:10:00,57.2,57.27,57.12,57.22,54500.0,56.6966,56.766,56.6173,56.7164,54500.0
2024-12-13 12:20:00,57.2,57.23,57.12,57.18,28345.0,56.6966,56.7263,56.6173,56.6768,28345.0
2024-12-13 12:30:00,57.2,57.24,57.09,57.1,28210.0,56.6966,56.7362,56.5876,56.5975,28210.0
2024-12-13 12:40:00,57.12,57.18,57.09,57.12,23715.0,56.6173,56.6768,56.5876,56.6173,23715.0
2024-12-13 12:50:00,57.15,57.16,57.08,57.12,20750.0,56.647,56.6569,56.5777,56.6173,20750.0
2024-12-13 13:00:00,57.1,57.13,57.1,57.1,17050.0,56.5975,56.6272,56.5975,56.5975,17050.0
2024-12-13 13:10:00,57.13,57.14,57.1,57.11,26985.0,56.6272,56.6371,56.5975,56.6074,26985.0
2024-12-13 13:20:00,57.11,57.21,57.11,57.17,37215.0,56.6074,56.7065,56.6074,56.6669,37215.0
2024-12-13 13:30:00,57.16,57.16,56.92,56.95,53180.0,56.6569,56.6569,56.4191,56.4488,53180.0
2024-12-13 13:40:00,56.94,56.98,56.89,56.96,24710.0,56.4389,56.4785,56.3893,56.4587,24710.0
2024-12-13 13:50:00,57.0,57.0,56.88,56.95,38030.0,56.4984,56.4984,56.3794,56.4488,38030.0
2024-12-13 14:00:00,56.97,56.97,56.87,56.9,42315.0,56.4686,56.4686,56.3695,56.3992,42315.0
2024-12-13 14:10:00,56.89,56.92,56.78,56.85,49045.0,56.3893,56.4191,56.2803,56.3497,49045.0
2024-12-13 14:20:00,56.85,56.9,56.83,56.87,29020.0,56.3497,56.3992,56.3299,56.3695,29020.0
2024-12-13 14:30:00,56.87,56.94,56.87,56.93,33015.0,56.3695,56.4389,56.3695,56.429,33015.0
2024-12-13 14:40:00,56.94,56.95,56.88,56.88,28425.0,56.4389,56.4488,56.3794,56.3794,28425.0
2024-12-13 14:50:00,56.9,56.97,56.86,56.97,35395.0,56.3992,56.4686,56.3596,56.4686,35395.0
2024-12-13 15:00:00,56.98,57.02,56.97,57.02,28940.0,56.4785,56.5182,56.4686,56.5182,28940.0
2024-12-13 15:10:00,57.01,57.12,57.0,57.12,28715.0,56.5083,56.6173,56.4984,56.6173,28715.0
2024-12-13 15:20:00,57.09,57.22,57.08,57.08,41300.0,56.5876,56.7164,56.5777,56.5777,41300.0
2024-12-13 15:30:00,57.1,57.12,57.03,57.1,129865.0,56.5975,56.6173,56.5281,56.5975,129865.0
2024-12-13 15:40:00,57.13,57.13,57.06,57.1,73730.0,56.6272,56.6272,56.5578,56.5975,73730.0
2024-12-13 15:50:00,57.09,57.28,57.02,57.09,252700.0,56.5876,56.7759,56.5182,56.5876,252700.0
2024-12-16 09:30:00,57.34,57.4,56.83,57.23,69270.0,56.8354,56.8948,56.3299,56.7263,69270.0
2024-12-16 09:40:00,57.14,57.47,57.04,57.36,31635.0,56.6371,56.9642,56.538,56.8552,31635.0
2024-12-16 09:50:00,57.34,57.47,57.22,57.34,52875.0,56.8354,56.9642,56.7164,56.8354,52875.0
2024-12-16 10:00:00,57.43,57.43,57.21,57.27,43960.0,56.9246,56.9246,56.7065,56.766,43960.0
2024-12-16 10:10:00,57.22,57.26,57.11,57.15,24200.0,56.7164,56.7561,56.6074,56.647,24200.0
2024-12-16 10:20:00,57.11,57.11,56.75,56.83,65710.0,56.6074,56.6074,56.2506,56.3299,65710.0
2024-12-16 10:30:00,56.79,56.86,56.64,56.64,32050.0,56.2902,56.3596,56.1415,56.1415,32050.0
2024-12-16 10:40:00,56.63,56.76,56.45,56.55,51855.0,56.1316,56.2605,55.9532,56.0523,51855.0
2024-12-16 10:50:00,56.46,56.5,56.4,56.4,25470.0,55.9631,56.0028,55.9036,55.9036,25470.0
2024-12-16 11:00:00,56.41,56.5,56.35,56.5,39130.0,55.9135,56.0028,55.8541,56.0028,39130.0
2024-12-16 11:10:00,56.48,56.48,56.15,56.18,36985.0,55.9829,55.9829,55.6558,55.6856,36985.0
2024-12-16 11:20:00,56.19,56.21,55.92,56.02,46200.0,55.6955,55.7153,55.4279,55.527,46200.0
2024-12-16 11:30:00,56.04,56.14,56.02,56.05,18455.0,55.5468,55.6459,55.527,55.5567,18455.0
2024-12-16 11:40:00,56.04,56.16,56.0,56.16,44655.0,55.5468,55.6657,55.5072,55.6657,44655.0
2024-12-16 11:50:00,56.14,56.18,56.06,56.06,21360.0,55.6459,55.6856,55.5666,55.5666,21360.0
2024-12-16 12:00:00,56.07,56.28,56.06,56.28,35455.0,55.5765,55.7847,55.5666,55.7847,35455.0
2024-12-16 12:10:00,56.28,56.42,56.28,56.3,23440.0,55.7847,55.9235,55.7847,55.8045,23440.0
2024-12-16 12:20:00,56.33,56.37,56.31,56.33,11700.0,55.8343,55.8739,55.8144,55.8343,11700.0
2024-12-16 12:30:00,56.33,56.36,56.23,56.27,25200.0,55.8343,55.864,55.7351,55.7748,25200.0
2024-12-16 12:40:00,56.25,56.29,56.2,56.2,25645.0,55.755,55.7946,55.7054,55.7054,25645.0
2024-12-16 12:50:00,56.23,56.35,56.2,56.32,37865.0,55.7351,55.8541,55.7054,55.8243,37865.0
2024-12-16 13:00:00,56.35,56.35,56.11,56.11,30550.0,55.8541,55.8541,55.6162,55.6162,30550.0
2024-12-16 13:10:00,56.11,56.14,56.06,56.06,22065.0,55.6162,55.6459,55.5666,55.5666,22065.0
2024-12-16 13:20:00,56.06,56.17,56.06,56.11,22150.0,55.5666,55.6757,55.5666,55.6162,22150.0
2024-12-16 13:30:00,56.09,56.15,56.06,56.07,17505.0,55.5964,55.6558,55.5666,55.5765,17505.0
2024-12-16 13:40:00,56.07,56.15,56.05,56.1,42480.0,55.5765,55.6558,55.5567,55.6063,42480.0
2024-12-16 13:50:00,56.12,56.12,56.05,56.07,18500.0,55.6261,55.6261,55.5567,55.5765,18500.0
2024-12-16 14:00:00,56.09,56.12,56.07,56.12,24295.0,55.5964,55.6261,55.5765,55.6261,24295.0
2024-12-16 14:10:00,56.13,56.21,56.12,56.14,35940.0,55.636,55.7153,55.6261,55.6459,35940.0
2024-12-16 14:20:00,56.17,56.17,56.06,56.06,32285.0,55.6757,55.6757,55.5666,55.5666,32285.0
2024-12-16 14:30:00,56.05,56.11,56.01,56.02,43090.0,55.5567,55.6162,55.5171,55.527,43090.0
2024-12-16 14:40:00,56.0,56.01,55.9,55.93,31050.0,55.5072,55.5171,55.408,55.4378,31050.0
2024-12-16 14:50:00,55.94,55.95,55.85,55.92,41395.0,55.4477,55.4576,55.3585,55.4279,41395.0
2024-12-16 15:00:00,55.94,56.01,55.91,55.95,25070.0,55.4477,55.5171,55.4179,55.4576,25070.0
2024-12-16 15:10:00,55.95,55.98,55.91,55.95,36975.0,55.4576,55.4873,55.4179,55.4576,36975.0
2024-12-16 15:20:00,55.92,55.92,55.7,55.72,87710.0,55.4279,55.4279,55.2098,55.2296,87710.0
2024-12-16 15:30:00,55.7,55.7,55.52,55.58,175115.0,55.2098,55.2098,55.0314,55.0909,175115.0
2024-12-16 15:40:00,55.58,55.59,55.46,55.5,97615.0,55.0909,55.1008,54.9719,55.0116,97615.0
2024-12-16 15:50:00,55.5,55.5,55.27,55.29,553885.0,55.0116,55.0116,54.7836,54.8034,553885.0
2024-12-17 09:30:00,55.41,55.65,55.13,55.5,186035.0,54.9224,55.1602,54.6448,55.0116,186035.0
2024-12-17 09:40:00,55.51,55.51,55.05,55.11,64820.0,55.0215,55.0215,54.5655,54.625,64820.0
2024-12-17 09:50:00,55.11,55.19,55.04,55.13,51255.0,54.625,54.7043,54.5556,54.6448,51255.0
2024-12-17 10:00:00,55.1,55.27,54.81,54.85,48830.0,54.6151,54.7836,54.3276,54.3673,48830.0
2024-12-17 10:10:00,54.88,55.23,54.88,55.17,78510.0,54.397,54.7439,54.397,54.6845,78510.0
2024-12-17 10:20:00,55.17,55.33,55.02,55.11,65920.0,54.6845,54.8431,54.5358,54.625,65920.0
2024-12-17 10:30:00,55.05,55.24,55.01,55.15,88880.0,54.5655,54.7538,54.5259,54.6646,88880.0
2024-12-17 10:40:00,55.07,55.19,54.84,54.87,58145.0,54.5853,54.7043,54.3574,54.3871,58145.0
2024-12-17 10:50:00,54.85,54.92,54.81,54.84,59480.0,54.3673,54.4367,54.3276,54.3574,59480.0
2024-12-17 11:00:00,54.88,55.04,54.85,54.96,36880.0,54.397,54.5556,54.3673,54.4763,36880.0
2024-12-17 11:10:00,54.96,55.04,54.93,54.98,48280.0,54.4763,54.5556,54.4466,54.4961,48280.0
2024-12-17 11:20:00,54.93,55.01,54.85,54.87,66910.0,54.4466,54.5259,54.3673,54.3871,66910.0
2024-12-17 11:30:00,54.84,54.94,54.82,54.82,32225.0,54.3574,54.4565,54.3375,54.3375,32225.0
2024-12-17 11:40:00,54.83,54.94,54.83,54.91,32570.0,54.3475,54.4565,54.3475,54.4268,32570.0
2024-12-17 11:50:00,54.93,55.04,54.93,55.03,55310.0,54.4466,54.5556,54.4466,54.5457,55310.0
2024-12-17 12:00:00,55.05,55.12,54.98,55.0,45845.0,54.5655,54.6349,54.4961,54.516,45845.0
2024-12-17 12:10:00,54.97,54.99,54.89,54.95,40680.0,54.4862,54.506,54.4069,54.4664,40680.0
2024-12-17 12:20:00,54.99,55.01,54.86,54.9,29500.0,54.506,54.5259,54.3772,54.4168,29500.0
2024-12-17 12:30:00,54.85,54.92,54.82,54.85,31130.0,54.3673,54.4367,54.3375,54.3673,31130.0
2024-12-17 12:40:00,54.85,54.89,54.78,54.78,21000.0,54.3673,54.4069,54.2979,54.2979,21000.0
2024-12-17 12:50:00,54.76,54.84,54.76,54.8,31535.0,54.2781,54.3574,54.2781,54.3177,31535.0
2024-12-17 13:00:00,54.79,54.81,54.72,54.72,14525.0,54.3078,54.3276,54.2384,54.2384,14525.0
2024-12-17 13:10:00,54.69,54.84,54.69,54.81,51515.0,54.2087,54.3574,54.2087,54.3276,51515.0
2024-12-17 13:20:00,54.82,54.86,54.72,54.74,58275.0,54.3375,54.3772,54.2384,54.2582,58275.0
2024-12-17 13:30:00,54.76,54.84,54.74,54.8,40590.0,54.2781,54.3574,54.2582,54.3177,40590.0
2024-12-17 13:40:00,54.77,54.77,54.64,54.66,52700.0,54.288,54.288,54.1591,54.179,52700.0
2024-12-17 13:50:00,54.63,54.72,54.63,54.66,30220.0,54.1492,54.2384,54.1492,54.179,30220.0
2024-12-17 14:00:00,54.69,54.88,54.69,54.84,42525.0,54.2087,54.397,54.2087,54.3574,42525.0
2024-12-17 14:10:00,54.87,54.88,54.8,54.86,43605.0,54.3871,54.397,54.3177,54.3772,43605.0
2024-12-17 14:20:00,54.86,54.97,54.86,54.92,41915.0,54.3772,54.4862,54.3772,54.4367,41915.0
2024-12-17 14:30:00,54.93,54.93,54.78,54.82,51740.0,54.4466,54.4466,54.2979,54.3375,51740.0
2024-12-17 14:40:00,54.83,54.92,54.81,54.85,43430.0,54.3475,54.4367,54.3276,54.3673,43430.0
2024-12-17 14:50:00,54.84,54.88,54.84,54.84,14665.0,54.3574,54.397,54.3574,54.3574,14665.0
2024-12-17 15:00:00,54.86,54.88,54.7,54.75,61000.0,54.3772,54.397,54.2186,54.2682,61000.0
2024-12-17 15:10:00,54.74,54.77,54.61,54.64,30775.0,54.2582,54.288,54.1294,54.1591,30775.0
2024-12-17 15:20:00,54.64,54.76,54.61,54.76,107760.0,54.1591,54.2781,54.1294,54.2781,107760.0
2024-12-17 15:30:00,54.76,54.8,54.68,54.78,75435.0,54.2781,54.3177,54.1988,54.2979,75435.0
2024-12-17 15:40:00,54.78,54.92,54.73,54.82,77135.0,54.2979,54.4367,54.2483,54.3375,77135.0
2024-12-17 15:50:00,54.79,55.11,54.77,55.04,363750.0,54.3078,54.625,54.288,54.5556,363750.0
2024-12-18 09:30:00,55.19,55.19,54.61,54.71,86150.0,54.7043,54.7043,54.1294,54.2285,86150.0
2024-12-18 09:40:00,54.72,54.77,54.39,54.62,37100.0,54.2384,54.288,53.9113,54.1393,37100.0
2024-12-18 09:50:00,54.65,54.81,54.55,54.68,36185.0,54.169,54.3276,54.0699,54.1988,36185.0
2024-12-18 10:00:00,54.67,54.69,54.5,54.54,38490.0,54.1889,54.2087,54.0204,54.06,38490.0
2024-12-18 10:10:00,54.55,54.62,54.43,54.53,29410.0,54.0699,54.1393,53.951,54.0501,29410.0
2024-12-18 10:20:00,54.49,54.61,54.49,54.5,35545.0,54.0104,54.1294,54.0104,54.0204,35545.0
2024-12-18 10:30:00,54.49,54.71,54.49,54.69,46715.0,54.0104,54.2285,54.0104,54.2087,46715.0
2024-12-18 10:40:00,54.7,54.7,54.61,54.65,34900.0,54.2186,54.2186,54.1294,54.169,34900.0
2024-12-18 10:50:00,54.68,54.77,54.63,54.76,32430.0,54.1988,54.288,54.1492,54.2781,32430.0
2024-12-18 11:00:00,54.76,54.77,54.66,54.68,38225.0,54.2781,54.288,54.179,54.1988,38225.0
2024-12-18 11:10:00,54.66,54.7,54.58,54.67,42745.0,54.179,54.2186,54.0997,54.1889,42745.0
2024-12-18 11:20:00,54.67,54.71,54.62,54.67,17465.0,54.1889,54.2285,54.1393,54.1889,17465.0
2024-12-18 11:30:00,54.69,54.78,54.65,54.78,50335.0,54.2087,54.2979,54.169,54.2979,50335.0
2024-12-18 11:40:00,54.76,54.76,54.64,54.7,31795.0,54.2781,54.2781,54.1591,54.2186,31795.0
2024-12-18 11:50:00,54.64,54.66,54.59,54.62,15000.0,54.1591,54.179,54.1096,54.1393,15000.0
2024-12-18 12:00:00,54.66,54.66,54.58,54.59,40930.0,54.179,54.179,54.0997,54.1096,40930.0
2024-12-18 12:10:00,54.59,54.69,54.59,54.69,51190.0,54.1096,54.2087,54.1096,54.2087,51190.0
2024-12-18 12:20:00,54.65,54.72,54.63,54.68,18265.0,54.169,54.2384,54.1492,54.1988,18265.0
2024-12-18 12:30:00,54.64,54.65,54.59,54.62,34510.0,54.1591,54.169,54.1096,54.1393,34510.0
2024-12-18 12:40:00,54.64,54.64,54.45,54.53,28610.0,54.1591,54.1591,53.9708,54.0501,28610.0
2024-12-18 12:50:00,54.49,54.5,54.46,54.5,38485.0,54.0104,54.0204,53.9807,54.0204,38485.0
2024-12-18 13:00:00,54.48,54.49,54.37,54.47,51145.0,54.0005,54.0104,53.8915,53.9906,51145.0
2024-12-18 13:10:00,54.46,54.61,54.41,54.54,65295.0,53.9807,54.1294,53.9312,54.06,65295.0
2024-12-18 13:20:00,54.51,54.54,54.47,54.48,13100.0,54.0303,54.06,53.9906,54.0005,13100.0
2024-12-18 13:30:00,54.48,54.6,54.48,54.58,31545.0,54.0005,54.1195,54.0005,54.0997,31545.0
2024-12-18 13:40:00,54.58,54.62,54.56,54.6,17820.0,54.0997,54.1393,54.0798,54.1195,17820.0
2024-12-18 13:50:00,54.59,54.59,54.5,54.51,26120.0,54.1096,54.1096,54.0204,54.0303,26120.0
2024-12-18 14:00:00,54.52,54.56,54.12,54.13,141225.0,54.0402,54.0798,53.6437,53.6536,141225.0
2024-12-18 14:10:00,54.13,54.13,53.78,53.91,127145.0,53.6536,53.6536,53.3067,53.4356,127145.0
2024-12-18 14:20:00,53.89,54.19,53.87,54.14,87130.0,53.4157,53.7131,53.3959,53.6635,87130.0
2024-12-18 14:30:00,54.15,54.17,53.93,53.98,71835.0,53.6734,53.6933,53.4554,53.5049,71835.0
2024-12-18 14:40:00,53.98,54.03,53.7,53.77,43370.0,53.5049,53.5545,53.2274,53.2968,43370.0
2024-12-18 14:50:00,53.74,53.81,53.56,53.57,141120.0,53.267,53.3364,53.0886,53.0985,141120.0
2024-12-18 15:00:00,53.57,53.62,53.45,53.55,297725.0,53.0985,53.1481,52.9796,53.0787,297725.0
2024-12-18 15:10:00,53.53,53.72,53.53,53.58,153035.0,53.0589,53.2472,53.0589,53.1085,153035.0
2024-12-18 15:20:00,53.59,53.75,53.54,53.63,93510.0,53.1184,53.277,53.0688,53.158,93510.0
2024-12-18 15:30:00,53.64,53.74,53.52,53.59,134020.0,53.1679,53.267,53.049,53.1184,134020.0
2024-12-18 15:40:00,53.55,53.55,53.17,53.28,168590.0,53.0787,53.0787,52.7021,52.8111,168590.0
2024-12-18 15:50:00,53.28,53.31,53.02,53.02,448795.0,52.8111,52.8408,52.5534,52.5534,448795.0
2024-12-19 09:30:00,53.08,53.36,52.78,53.0,188545.0,52.6129,52.8904,52.3155,52.5336,188545.0
2024-12-19 09:40:00,53.0,53.23,52.9,52.99,206810.0,52.5336,52.7615,52.4344,52.5236,206810.0
2024-12-19 09:50:00,53.0,53.01,52.86,53.0,61580.0,52.5336,52.5435,52.3948,52.5336,61580.0
2024-12-19 10:00:00,53.01,53.03,52.78,52.81,138420.0,52.5435,52.5633,52.3155,52.3452,138420.0
2024-12-19 10:10:00,52.82,53.06,52.82,52.99,58535.0,52.3551,52.593,52.3551,52.5236,58535.0
2024-12-19 10:20:00,52.99,53.04,52.72,52.72,158745.0,52.5236,52.5732,52.256,52.256,158745.0
2024-12-19 10:30:00,52.68,52.82,52.52,52.6,54315.0,52.2164,52.3551,52.0578,52.1371,54315.0
2024-12-19 10:40:00,52.57,52.69,52.5,52.68,56965.0,52.1073,52.2263,52.038,52.2164,56965.0
2024-12-19 10:50:00,52.67,52.81,52.64,52.7,115330.0,52.2065,52.3452,52.1767,52.2362,115330.0
2024-12-19 11:00:00,52.66,52.73,52.57,52.64,115920.0,52.1966,52.2659,52.1073,52.1767,115920.0
2024-12-19 11:10:00,52.67,52.88,52.63,52.86,63165.0,52.2065,52.4146,52.1668,52.3948,63165.0
2024-12-19 11:20:00,52.87,52.93,52.84,52.87,19415.0,52.4047,52.4642,52.375,52.4047,19415.0
2024-12-19 11:30:00,52.85,52.88,52.75,52.76,39955.0,52.3849,52.4146,52.2858,52.2957,39955.0
2024-12-19 11:40:00,52.74,52.75,52.65,52.75,31405.0,52.2758,52.2858,52.1866,52.2858,31405.0
2024-12-19 11:50:00,52.74,52.77,52.52,52.54,66730.0,52.2758,52.3056,52.0578,52.0776,66730.0
2024-12-19 12:00:00,52.58,52.59,52.48,52.48,20725.0,52.1173,52.1272,52.0181,52.0181,20725.0
2024-12-19 12:10:00,52.51,52.62,52.48,52.62,65510.0,52.0479,52.1569,52.0181,52.1569,65510.0
2024-12-19 12:20:00,52.6,52.62,52.53,52.55,68635.0,52.1371,52.1569,52.0677,52.0875,68635.0
2024-12-19 12:30:00,52.55,52.82,52.48,52.82,126185.0,52.0875,52.3551,52.0181,52.3551,126185.0
2024-12-19 12:40:00,52.82,52.82,52.71,52.71,27765.0,52.3551,52.3551,52.2461,52.2461,27765.0
2024-12-19 12:50:00,52.68,52.73,52.67,52.73,27400.0,52.2164,52.2659,52.2065,52.2659,27400.0
2024-12-19 13:00:00,52.62,52.68,52.59,52.68,25920.0,52.1569,52.2164,52.1272,52.2164,25920.0
2024-12-19 13:10:00,52.69,52.76,52.68,52.76,21965.0,52.2263,52.2957,52.2164,52.2957,21965.0
2024-12-19 13:20:00,52.74,52.9,52.74,52.9,26520.0,52.2758,52.4344,52.2758,52.4344,26520.0
2024-12-19 13:30:00,52.87,52.99,52.85,52.96,30535.0,52.4047,52.5236,52.3849,52.4939,30535.0
2024-12-19 13:40:00,52.93,53.02,52.92,52.97,32685.0,52.4642,52.5534,52.4543,52.5038,32685.0
2024-12-19 13:50:00,52.94,53.08,52.94,53.08,38135.0,52.4741,52.6129,52.4741,52.6129,38135.0
2024-12-19 14:00:00,53.06,53.13,53.06,53.11,49090.0,52.593,52.6624,52.593,52.6426,49090.0
2024-12-19 14:10:00,53.13,53.14,53.03,53.11,81830.0,52.6624,52.6723,52.5633,52.6426,81830.0
2024-12-19 14:20:00,53.11,53.13,53.02,53.07,53690.0,52.6426,52.6624,52.5534,52.6029,53690.0
2024-12-19 14:30:00,53.07,53.18,53.07,53.1,48705.0,52.6029,52.712,52.6029,52.6327,48705.0
2024-12-19 14:40:00,53.08,53.17,53.04,53.13,103470.0,52.6129,52.7021,52.5732,52.6624,103470.0
2024-12-19 14:50:00,53.14,53.23,53.03,53.03,40655.0,52.6723,52.7615,52.5633,52.5633,40655.0
2024-12-19 15:00:00,53.07,53.08,53.0,53.03,42675.0,52.6029,52.6129,52.5336,52.5633,42675.0
2024-12-19 15:10:00,53.02,53.07,52.99,53.07,62245.0,52.5534,52.6029,52.5236,52.6029,62245.0
2024-12-19 15:20:00,53.05,53.09,53.0,53.09,55810.0,52.5831,52.6228,52.5336,52.6228,55810.0
2024-12-19 15:30:00,53.1,53.1,52.92,53.07,74020.0,52.6327,52.6327,52.4543,52.6029,74020.0
2024-12-19 15:40:00,53.04,53.18,53.03,53.18,76850.0,52.5732,52.712,52.5633,52.712,76850.0
2024-12-19 15:50:00,53.12,53.12,52.78,52.78,338465.0,52.6525,52.6525,52.3155,52.3155,338465.0
2024-12-20 09:30:00,52.72,54.15,52.66,53.6,512970.0,52.256,53.6734,52.1966,53.1283,512970.0
2024-12-20 09:40:00,53.53,54.0,53.42,53.88,106510.0,53.0589,53.5248,52.9499,53.4058,106510.0
2024-12-20 09:50:00,53.93,53.93,53.26,53.27,169675.0,53.4554,53.4554,52.7913,52.8012,169675.0
2024-12-20 10:00:00,53.33,53.39,53.01,53.13,215569.0,52.8607,52.9201,52.5435,52.6624,215569.0
2024-12-20 10:10:00,53.14,53.23,52.96,53.15,116535.0,52.6723,52.7615,52.4939,52.6822,116535.0
2024-12-20 10:20:00,53.15,53.45,53.13,53.33,74899.0,52.6822,52.9796,52.6624,52.8607,74899.0
2024-12-20 10:30:00,53.36,53.49,53.24,53.3,30436.0,52.8904,53.0192,52.7714,52.8309,30436.0
2024-12-20 10:40:00,53.29,53.4,53.22,53.28,51177.0,52.821,52.93,52.7516,52.8111,51177.0
2024-12-20 10:50:00,53.27,53.44,53.19,53.19,54095.0,52.8012,52.9697,52.7219,52.7219,54095.0
2024-12-20 11:00:00,53.17,53.3,53.16,53.21,38555.0,52.7021,52.8309,52.6922,52.7417,38555.0
2024-12-20 11:10:00,53.2,53.51,53.18,53.44,140844.0,52.7318,53.0391,52.712,52.9697,140844.0
2024-12-20 11:20:00,53.44,53.83,53.43,53.68,98008.0,52.9697,53.3563,52.9598,53.2076,98008.0
2024-12-20 11:30:00,53.68,53.76,53.54,53.76,66717.0,53.2076,53.2869,53.0688,53.2869,66717.0
2024-12-20 11:40:00,53.76,53.98,53.74,53.91,47856.0,53.2869,53.5049,53.267,53.4356,47856.0
2024-12-20 11:50:00,53.89,53.92,53.63,53.84,78776.0,53.4157,53.4455,53.158,53.3662,78776.0
2024-12-20 12:00:00,53.85,53.94,53.77,53.91,29610.0,53.3761,53.4653,53.2968,53.4356,29610.0
2024-12-20 12:10:00,53.91,54.29,53.89,54.18,126070.0,53.4356,53.8122,53.4157,53.7032,126070.0
2024-12-20 12:20:00,54.15,54.4,54.14,54.32,58009.0,53.6734,53.9212,53.6635,53.8419,58009.0
2024-12-20 12:30:00,54.32,54.34,54.07,54.21,71419.0,53.8419,53.8618,53.5941,53.7329,71419.0
2024-12-20 12:40:00,54.21,54.37,54.16,54.37,56375.0,53.7329,53.8915,53.6834,53.8915,56375.0
2024-12-20 12:50:00,54.37,54.43,54.28,54.34,57449.0,53.8915,53.951,53.8023,53.8618,57449.0
2024-12-20 13:00:00,54.35,54.36,54.21,54.29,90489.0,53.8717,53.8816,53.7329,53.8122,90489.0
2024-12-20 13:10:00,54.28,54.33,54.23,54.32,48823.0,53.8023,53.8519,53.7527,53.8419,48823.0
2024-12-20 13:20:00,54.32,54.33,54.18,54.22,72880.0,53.8419,53.8519,53.7032,53.7428,72880.0
2024-12-20 13:30:00,54.22,54.31,53.99,54.02,204832.0,53.7428,53.832,53.5148,53.5446,204832.0
2024-12-20 13:40:00,54.02,54.17,54.02,54.1,75334.0,53.5446,53.6933,53.5446,53.6239,75334.0
2024-12-20 13:50:00,54.09,54.21,54.03,54.06,62988.0,53.614,53.7329,53.5545,53.5842,62988.0
2024-12-20 14:00:00,54.06,54.12,54.02,54.11,59283.0,53.5842,53.6437,53.5446,53.6338,59283.0
2024-12-20 14:10:00,54.12,54.17,54.0,54.02,47642.0,53.6437,53.6933,53.5248,53.5446,47642.0
2024-12-20 14:20:00,54.02,54.1,53.99,54.08,40898.0,53.5446,53.6239,53.5148,53.6041,40898.0
2024-12-20 14:30:00,54.08,54.12,53.97,53.98,62336.0,53.6041,53.6437,53.495,53.5049,62336.0
2024-12-20 14:40:00,53.98,53.99,53.84,53.86,66117.0,53.5049,53.5148,53.3662,53.386,66117.0
2024-12-20 14:50:00,53.85,53.86,53.61,53.66,42350.0,53.3761,53.386,53.1382,53.1878,42350.0
2024-12-20 15:00:00,53.66,53.88,53.64,53.73,65779.0,53.1878,53.4058,53.1679,53.2571,65779.0
2024-12-20 15:10:00,53.73,53.93,53.73,53.84,48126.0,53.2571,53.4554,53.2571,53.3662,48126.0
2024-12-20 15:20:00,53.84,53.91,53.74,53.86,48119.0,53.3662,53.4356,53.267,53.386,48119.0
2024-12-20 15:30:00,53.86,53.98,53.68,53.9,55273.0,53.386,53.5049,53.2076,53.4256,55273.0
2024-12-20 15:40:00,53.89,54.01,53.87,53.98,144913.0,53.4157,53.5347,53.3959,53.5049,144913.0
2024-12-20 15:50:00,53.96,54.34,53.8,53.91,1146175.0,53.4851,53.8618,53.3265,53.4356,1146175.0
2024-12-23 09:30:00,53.33,53.78,52.74,52.86,179321.0,52.8607,53.3067,52.2758,52.3948,179321.0
2024-12-23 09:40:00,52.85,53.51,52.79,53.23,148972.0,52.3849,53.0391,52.3254,52.7615,148972.0
2024-12-23 09:50:00,53.22,53.47,53.12,53.36,86983.0,52.7516,52.9994,52.6525,52.8904,86983.0
2024-12-23 10:00:00,53.38,53.52,53.22,53.34,102533.0,52.9102,53.049,52.7516,52.8706,102533.0
2024-12-23 10:10:00,53.34,53.4,53.23,53.32,73981.0,52.8706,52.93,52.7615,52.8507,73981.0
2024-12-23 10:20:00,53.3,53.45,53.23,53.35,45522.0,52.8309,52.9796,52.7615,52.8805,45522.0
2024-12-23 10:30:00,53.37,53.55,53.26,53.26,106524.0,52.9003,53.0787,52.7913,52.7913,106524.0
2024-12-23 10:40:00,53.29,53.33,53.22,53.32,27156.0,52.821,52.8607,52.7516,52.8507,27156.0
2024-12-23 10:50:00,53.36,53.42,53.26,53.27,39722.0,52.8904,52.9499,52.7913,52.8012,39722.0
2024-12-23 11:00:00,53.29,53.32,53.14,53.18,38536.0,52.821,52.8507,52.6723,52.712,38536.0
2024-12-23 11:10:00,53.2,53.29,53.18,53.27,50426.0,52.7318,52.821,52.712,52.8012,50426.0
2024-12-23 11:20:00,53.27,53.28,53.08,53.09,44215.0,52.8012,52.8111,52.6129,52.6228,44215.0
2024-12-23 11:30:00,53.09,53.12,52.94,53.03,46874.0,52.6228,52.6525,52.4741,52.5633,46874.0
2024-12-23 11:40:00,53.0,53.29,52.99,53.25,32256.0,52.5336,52.821,52.5236,52.7814,32256.0
2024-12-23 11:50:00,53.25,53.36,53.23,53.32,37057.0,52.7814,52.8904,52.7615,52.8507,37057.0
2024-12-23 12:00:00,53.34,53.4,53.32,53.36,31362.0,52.8706,52.93,52.8507,52.8904,31362.0
2024-12-23 12:10:00,53.36,53.48,53.29,53.33,62372.0,52.8904,53.0093,52.821,52.8607,62372.0
2024-12-23 12:20:00,53.33,53.39,53.3,53.38,31427.0,52.8607,52.9201,52.8309,52.9102,31427.0
2024-12-23 12:30:00,53.37,53.37,53.21,53.29,43549.0,52.9003,52.9003,52.7417,52.821,43549.0
2024-12-23 12:40:00,53.29,53.43,53.27,53.41,46987.0,52.821,52.9598,52.8012,52.94,46987.0
2024-12-23 12:50:00,53.41,53.46,53.38,53.45,26542.0,52.94,52.9895,52.9102,52.9796,26542.0
2024-12-23 13:00:00,53.43,53.56,53.42,53.52,127283.0,52.9598,53.0886,52.9499,53.049,127283.0
2024-12-23 13:10:00,53.53,53.68,53.51,53.68,28586.0,53.0589,53.2076,53.0391,53.2076,28586.0
2024-12-23 13:20:00,53.66,53.92,53.64,53.76,131767.0,53.1878,53.4455,53.1679,53.2869,131767.0
2024-12-23 13:30:00,53.73,53.77,53.64,53.69,46148.0,53.2571,53.2968,53.1679,53.2175,46148.0
2024-12-23 13:40:00,53.66,53.71,53.53,53.67,52702.0,53.1878,53.2373,53.0589,53.1977,52702.0
2024-12-23 13:50:00,53.65,53.69,53.42,53.48,41097.0,53.1778,53.2175,52.9499,53.0093,41097.0
2024-12-23 14:00:00,53.51,53.57,53.37,53.55,33965.0,53.0391,53.0985,52.9003,53.0787,33965.0
2024-12-23 14:10:00,53.55,53.58,53.39,53.42,38786.0,53.0787,53.1085,52.9201,52.9499,38786.0
2024-12-23 14:20:00,53.42,53.47,53.35,53.37,56646.0,52.9499,52.9994,52.8805,52.9003,56646.0
2024-12-23 14:30:00,53.38,53.5,53.37,53.42,45189.0,52.9102,53.0292,52.9003,52.9499,45189.0
2024-12-23 14:40:00,53.41,53.62,53.4,53.56,103581.0,52.94,53.1481,52.93,53.0886,103581.0
2024-12-23 14:50:00,53.56,53.58,53.5,53.53,36565.0,53.0886,53.1085,53.0292,53.0589,36565.0
2024-12-23 15:00:00,53.52,53.74,53.52,53.63,54033.0,53.049,53.267,53.049,53.158,54033.0
2024-12-23 15:10:00,53.64,53.65,53.52,53.53,36735.0,53.1679,53.1778,53.049,53.0589,36735.0
2024-12-23 15:20:00,53.54,53.62,53.52,53.58,61472.0,53.0688,53.1481,53.049,53.1085,61472.0
2024-12-23 15:30:00,53.58,53.6,53.51,53.54,93760.0,53.1085,53.1283,53.0391,53.0688,93760.0
2024-12-23 15:40:00,53.53,53.6,53.46,53.54,133681.0,53.0589,53.1283,52.9895,53.0688,133681.0
2024-12-23 15:50:00,53.54,53.82,53.49,53.64,469428.0,53.0688,53.3463,53.0192,53.1679,469428.0
2024-12-24 09:30:00,53.69,53.75,53.32,53.41,98650.0,53.2175,53.277,52.8507,52.94,98650.0
2024-12-24 09:40:00,53.48,53.85,53.48,53.66,43426.0,53.0093,53.3761,53.0093,53.1878,43426.0
2024-12-24 09:50:00,53.65,53.76,53.53,53.69,55657.0,53.1778,53.2869,53.0589,53.2175,55657.0
2024-12-24 10:00:00,53.69,53.99,53.68,53.81,31918.0,53.2175,53.5148,53.2076,53.3364,31918.0
2024-12-24 10:10:00,53.81,54.02,53.78,54.0,31203.0,53.3364,53.5446,53.3067,53.5248,31203.0
2024-12-24 10:20:00,54.0,54.05,53.88,53.9,26686.0,53.5248,53.5743,53.4058,53.4256,26686.0
2024-12-24 10:30:00,53.93,54.0,53.88,53.93,30146.0,53.4554,53.5248,53.4058,53.4554,30146.0
2024-12-24 10:40:00,53.94,53.98,53.88,53.98,45390.0,53.4653,53.5049,53.4058,53.5049,45390.0
2024-12-24 10:50:00,53.96,53.97,53.84,53.92,42627.0,53.4851,53.495,53.3662,53.4455,42627.0
2024-12-24 11:00:00,53.91,53.94,53.83,53.83,32654.0,53.4356,53.4653,53.3563,53.3563,32654.0
2024-12-24 11:10:00,53.83,53.88,53.8,53.84,36154.0,53.3563,53.4058,53.3265,53.3662,36154.0
2024-12-24 11:20:00,53.84,53.87,53.81,53.83,32877.0,53.3662,53.3959,53.3364,53.3563,32877.0
2024-12-24 11:30:00,53.84,53.93,53.81,53.93,33014.0,53.3662,53.4554,53.3364,53.4554,33014.0
2024-12-24 11:40:00,53.92,54.08,53.92,54.05,55964.0,53.4455,53.6041,53.4455,53.5743,55964.0
2024-12-24 11:50:00,54.05,54.08,53.95,54.02,42608.0,53.5743,53.6041,53.4752,53.5446,42608.0
2024-12-24 12:00:00,54.02,54.15,54.01,54.08,46558.0,53.5446,53.6734,53.5347,53.6041,46558.0
2024-12-24 12:10:00,54.08,54.22,54.0,54.2,69105.0,53.6041,53.7428,53.5248,53.723,69105.0
2024-12-24 12:20:00,54.19,54.28,54.1,54.24,51048.0,53.7131,53.8023,53.6239,53.7626,51048.0
2024-12-24 12:30:00,54.23,54.27,54.14,54.23,71211.0,53.7527,53.7924,53.6635,53.7527,71211.0
2024-12-24 12:40:00,54.22,54.29,54.22,54.27,90245.0,53.7428,53.8122,53.7428,53.7924,90245.0
2024-12-24 12:50:00,54.27,54.5,54.25,54.5,327280.0,53.7924,54.0204,53.7726,54.0204,327280.0
2024-12-26 09:30:00,54.6,54.94,53.95,54.23,121545.0,54.1195,54.4565,53.4752,53.7527,121545.0
2024-12-26 09:40:00,54.23,54.48,54.08,54.41,33204.0,53.7527,54.0005,53.6041,53.9312,33204.0
2024-12-26 09:50:00,54.41,54.57,54.33,54.38,59812.0,53.9312,54.0897,53.8519,53.9014,59812.0
2024-12-26 10:00:00,54.39,54.64,54.32,54.57,63684.0,53.9113,54.1591,53.8419,54.0897,63684.0
2024-12-26 10:10:00,54.57,54.86,54.56,54.8,74409.0,54.0897,54.3772,54.0798,54.3177,74409.0
2024-12-26 10:20:00,54.8,54.89,54.76,54.83,47304.0,54.3177,54.4069,54.2781,54.3475,47304.0
2024-12-26 10:30:00,54.85,55.04,54.84,54.95,59572.0,54.3673,54.5556,54.3574,54.4664,59572.0
2024-12-26 10:40:00,54.96,55.07,54.9,55.04,34038.0,54.4763,54.5853,54.4168,54.5556,34038.0
2024-12-26 10:50:00,55.04,55.09,54.92,55.01,25622.0,54.5556,54.6052,54.4367,54.5259,25622.0
2024-12-26 11:00:00,55.0,55.04,54.96,54.98,27795.0,54.516,54.5556,54.4763,54.4961,27795.0
2024-12-26 11:10:00,55.02,55.1,54.97,55.1,24142.0,54.5358,54.6151,54.4862,54.6151,24142.0
2024-12-26 11:20:00,55.08,55.12,55.01,55.09,25235.0,54.5953,54.6349,54.5259,54.6052,25235.0
2024-12-26 11:30:00,55.1,55.24,55.05,55.23,32823.0,54.6151,54.7538,54.5655,54.7439,32823.0
2024-12-26 11:40:00,55.23,55.29,55.21,55.28,22598.0,54.7439,54.8034,54.7241,54.7935,22598.0
2024-12-26 11:50:00,55.26,55.28,55.13,55.14,43697.0,54.7737,54.7935,54.6448,54.6547,43697.0
2024-12-26 12:00:00,55.12,55.19,55.06,55.09,16354.0,54.6349,54.7043,54.5754,54.6052,16354.0
2024-12-26 12:10:00,55.09,55.13,55.0,55.1,36390.0,54.6052,54.6448,54.516,54.6151,36390.0
2024-12-26 12:20:00,55.08,55.08,54.83,54.88,37053.0,54.5953,54.5953,54.3475,54.397,37053.0
2024-12-26 12:30:00,54.83,54.92,54.79,54.82,15014.0,54.3475,54.4367,54.3078,54.3375,15014.0
2024-12-26 12:40:00,54.82,54.83,54.66,54.76,22810.0,54.3375,54.3475,54.179,54.2781,22810.0
2024-12-26 12:50:00,54.73,54.79,54.73,54.78,15769.0,54.2483,54.3078,54.2483,54.2979,15769.0
2024-12-26 13:00:00,54.77,54.84,54.77,54.82,25677.0,54.288,54.3574,54.288,54.3375,25677.0
2024-12-26 13:10:00,54.79,54.83,54.74,54.83,22053.0,54.3078,54.3475,54.2582,54.3475,22053.0
2024-12-26 13:20:00,54.83,54.98,54.82,54.95,35883.0,54.3475,54.4961,54.3375,54.4664,35883.0
2024-12-26 13:30:00,54.98,54.99,54.91,54.99,24105.0,54.4961,54.506,54.4268,54.506,24105.0
2024-12-26 13:40:00,54.98,55.0,54.88,54.94,17332.0,54.4961,54.516,54.397,54.4565,17332.0
2024-12-26 13:50:00,54.93,54.99,54.89,54.96,23400.0,54.4466,54.506,54.4069,54.4763,23400.0
2024-12-26 14:00:00,54.96,54.99,54.93,54.97,24666.0,54.4763,54.506,54.4466,54.4862,24666.0
2024-12-26 14:10:00,54.97,54.99,54.92,54.93,31075.0,54.4862,54.506,54.4367,54.4466,31075.0
2024-12-26 14:20:00,54.95,54.98,54.91,54.98,33495.0,54.4664,54.4961,54.4268,54.4961,33495.0
2024-12-26 14:30:00,54.98,55.04,54.96,55.02,25083.0,54.4961,54.5556,54.4763,54.5358,25083.0
2024-12-26 14:40:00,55.03,55.07,55.02,55.04,17541.0,54.5457,54.5853,54.5358,54.5556,17541.0
2024-12-26 14:50:00,55.04,55.14,55.02,55.11,32017.0,54.5556,54.6547,54.5358,54.625,32017.0
2024-12-26 15:00:00,55.1,55.18,55.06,55.15,25166.0,54.6151,54.6944,54.5754,54.6646,25166.0
2024-12-26 15:10:00,55.15,55.17,55.06,55.12,26962.0,54.6646,54.6845,54.5754,54.6349,26962.0
2024-12-26 15:20:00,55.12,55.18,55.08,55.16,38721.0,54.6349,54.6944,54.5953,54.6746,38721.0
2024-12-26 15:30:00,55.14,55.24,55.1,55.18,221967.0,54.6547,54.7538,54.6151,54.6944,221967.0
2024-12-26 15:40:00,55.2,55.28,55.15,55.2,67390.0,54.7142,54.7935,54.6646,54.7142,67390.0
2024-12-26 15:50:00,55.18,55.59,55.11,55.49,349867.0,54.6944,55.1008,54.625,55.0016,349867.0
2024-12-27 09:30:00,55.08,55.57,54.77,55.26,64371.0,54.5953,55.0809,54.288,54.7737,64371.0
2024-12-27 09:40:00,55.24,55.57,55.19,55.55,29550.0,54.7538,55.0809,54.7043,55.0611,29550.0
2024-12-27 09:50:00,55.5,55.55,55.4,55.53,13290.0,55.0116,55.0611,54.9124,55.0413,13290.0
2024-12-27 10:00:00,55.54,55.55,55.18,55.27,23392.0,55.0512,55.0611,54.6944,54.7836,23392.0
2024-12-27 10:10:00,55.26,55.48,55.1,55.1,49729.0,54.7737,54.9917,54.6151,54.6151,49729.0
2024-12-27 10:20:00,55.08,55.13,54.93,55.1,41491.0,54.5953,54.6448,54.4466,54.6151,41491.0
2024-12-27 10:30:00,55.1,55.1,54.84,54.94,47935.0,54.6151,54.6151,54.3574,54.4565,47935.0
2024-12-27 10:40:00,54.92,55.05,54.9,54.92,36619.0,54.4367,54.5655,54.4168,54.4367,36619.0
2024-12-27 10:50:00,54.92,55.03,54.78,54.83,80388.0,54.4367,54.5457,54.2979,54.3475,80388.0
2024-12-27 11:00:00,54.83,54.83,54.71,54.73,46421.0,54.3475,54.3475,54.2285,54.2483,46421.0
2024-12-27 11:10:00,54.72,54.8,54.67,54.69,31648.0,54.2384,54.3177,54.1889,54.2087,31648.0
2024-12-27 11:20:00,54.69,54.84,54.67,54.83,27938.0,54.2087,54.3574,54.1889,54.3475,27938.0
2024-12-27 11:30:00,54.81,54.9,54.77,54.87,29292.0,54.3276,54.4168,54.288,54.3871,29292.0
2024-12-27 11:40:00,54.85,54.87,54.6,54.63,37421.0,54.3673,54.3871,54.1195,54.1492,37421.0
2024-12-27 11:50:00,54.61,54.66,54.5,54.5,45131.0,54.1294,54.179,54.0204,54.0204,45131.0
2024-12-27 12:00:00,54.52,54.53,54.33,54.43,43879.0,54.0402,54.0501,53.8519,53.951,43879.0
2024-12-27 12:10:00,54.43,54.51,54.36,54.48,27477.0,53.951,54.0303,53.8816,54.0005,27477.0
2024-12-27 12:20:00,54.48,54.51,54.41,54.49,33534.0,54.0005,54.0303,53.9312,54.0104,33534.0
2024-12-27 12:30:00,54.5,54.55,54.47,54.48,25860.0,54.0204,54.0699,53.9906,54.0005,25860.0
2024-12-27 12:40:00,54.5,54.58,54.4,54.43,29877.0,54.0204,54.0997,53.9212,53.951,29877.0
2024-12-27 12:50:00,54.45,54.52,54.42,54.45,31265.0,53.9708,54.0402,53.9411,53.9708,31265.0
2024-12-27 13:00:00,54.44,54.59,54.43,54.54,22201.0,53.9609,54.1096,53.951,54.06,22201.0
2024-12-27 13:10:00,54.52,54.57,54.42,54.42,37614.0,54.0402,54.0897,53.9411,53.9411,37614.0
2024-12-27 13:20:00,54.41,54.47,54.37,54.4,39123.0,53.9312,53.9906,53.8915,53.9212,39123.0
2024-12-27 13:30:00,54.39,54.45,54.37,54.44,29412.0,53.9113,53.9708,53.8915,53.9609,29412.0
2024-12-27 13:40:00,54.43,54.47,54.4,54.43,25801.0,53.951,53.9906,53.9212,53.951,25801.0
2024-12-27 13:50:00,54.43,54.55,54.42,54.52,24891.0,53.951,54.0699,53.9411,54.0402,24891.0
2024-12-27 14:00:00,54.52,54.6,54.48,54.58,28772.0,54.0402,54.1195,54.0005,54.0997,28772.0
2024-12-27 14:10:00,54.58,54.63,54.56,54.63,27591.0,54.0997,54.1492,54.0798,54.1492,27591.0
2024-12-27 14:20:00,54.63,54.65,54.61,54.62,22930.0,54.1492,54.169,54.1294,54.1393,22930.0
2024-12-27 14:30:00,54.61,54.61,54.55,54.57,34418.0,54.1294,54.1294,54.0699,54.0897,34418.0
2024-12-27 14:40:00,54.57,54.64,54.56,54.59,39677.0,54.0897,54.1591,54.0798,54.1096,39677.0
2024-12-27 14:50:00,54.6,54.65,54.55,54.59,52754.0,54.1195,54.169,54.0699,54.1096,52754.0
2024-12-27 15:00:00,54.6,54.61,54.45,54.54,42789.0,54.1195,54.1294,53.9708,54.06,42789.0
2024-12-27 15:10:00,54.53,54.53,54.33,54.37,49672.0,54.0501,54.0501,53.8519,53.8915,49672.0
2024-12-27 15:20:00,54.37,54.41,54.32,54.37,55469.0,53.8915,53.9312,53.8419,53.8915,55469.0
2024-12-27 15:30:00,54.34,54.47,54.34,54.39,69775.0,53.8618,53.9906,53.8618,53.9113,69775.0
2024-12-27 15:40:00,54.39,54.42,54.27,54.41,114449.0,53.9113,53.9411,53.7924,53.9312,114449.0
2024-12-27 15:50:00,54.42,54.67,54.42,54.57,432694.0,53.9411,54.1889,53.9411,54.0897,432694.0
2024-12-30 09:30:00,54.0,54.08,53.35,53.36,128463.0,53.5248,53.6041,52.8805,52.8904,128463.0
2024-12-30 09:40:00,53.35,53.83,53.34,53.73,33902.0,52.8805,53.3563,52.8706,53.2571,33902.0
2024-12-30 09:50:00,53.74,53.74,53.57,53.64,26373.0,53.267,53.267,53.0985,53.1679,26373.0
2024-12-30 10:00:00,53.61,53.72,53.39,53.4,44006.0,53.1382,53.2472,52.9201,52.93,44006.0
2024-12-30 10:10:00,53.4,53.47,53.25,53.25,40083.0,52.93,52.9994,52.7814,52.7814,40083.0
2024-12-30 10:20:00,53.27,53.27,53.08,53.12,49033.0,52.8012,52.8012,52.6129,52.6525,49033.0
2024-12-30 10:30:00,53.13,53.15,53.0,53.11,72978.0,52.6624,52.6822,52.5336,52.6426,72978.0
2024-12-30 10:40:00,53.13,53.16,53.01,53.05,44195.0,52.6624,52.6922,52.5435,52.5831,44195.0
2024-12-30 10:50:00,53.05,53.12,53.03,53.1,43137.0,52.5831,52.6525,52.5633,52.6327,43137.0
2024-12-30 11:00:00,53.09,53.36,53.09,53.31,40469.0,52.6228,52.8904,52.6228,52.8408,40469.0
2024-12-30 11:10:00,53.31,53.33,53.23,53.3,35583.0,52.8408,52.8607,52.7615,52.8309,35583.0
2024-12-30 11:20:00,53.32,53.32,53.13,53.15,34603.0,52.8507,52.8507,52.6624,52.6822,34603.0
2024-12-30 11:30:00,53.14,53.26,53.11,53.23,40563.0,52.6723,52.7913,52.6426,52.7615,40563.0
2024-12-30 11:40:00,53.26,53.26,52.97,52.98,53410.0,52.7913,52.7913,52.5038,52.5137,53410.0
2024-12-30 11:50:00,52.98,53.08,52.98,53.02,37276.0,52.5137,52.6129,52.5137,52.5534,37276.0
2024-12-30 12:00:00,53.02,53.17,52.99,53.04,70391.0,52.5534,52.7021,52.5236,52.5732,70391.0
2024-12-30 12:10:00,53.04,53.1,53.01,53.03,28820.0,52.5732,52.6327,52.5435,52.5633,28820.0
2024-12-30 12:20:00,53.04,53.11,53.01,53.03,29202.0,52.5732,52.6426,52.5435,52.5633,29202.0
2024-12-30 12:30:00,53.01,53.03,52.99,52.99,33762.0,52.5435,52.5633,52.5236,52.5236,33762.0
2024-12-30 12:40:00,52.99,53.12,52.98,53.11,40550.0,52.5236,52.6525,52.5137,52.6426,40550.0
2024-12-30 12:50:00,53.1,53.1,52.96,53.07,37482.0,52.6327,52.6327,52.4939,52.6029,37482.0
2024-12-30 13:00:00,53.06,53.1,52.99,53.08,24754.0,52.593,52.6327,52.5236,52.6129,24754.0
2024-12-30 13:10:00,53.07,53.18,53.03,53.05,29408.0,52.6029,52.712,52.5633,52.5831,29408.0
2024-12-30 13:20:00,53.05,53.13,53.04,53.04,32186.0,52.5831,52.6624,52.5732,52.5732,32186.0
2024-12-30 13:30:00,53.03,53.06,52.97,53.0,35799.0,52.5633,52.593,52.5038,52.5336,35799.0
2024-12-30 13:40:00,52.99,53.09,52.99,53.03,17058.0,52.5236,52.6228,52.5236,52.5633,17058.0
2024-12-30 13:50:00,53.03,53.05,52.98,52.98,31514.0,52.5633,52.5831,52.5137,52.5137,31514.0
2024-12-30 14:00:00,52.98,53.0,52.84,52.9,49043.0,52.5137,52.5336,52.375,52.4344,49043.0
2024-12-30 14:10:00,52.9,52.9,52.77,52.78,35875.0,52.4344,52.4344,52.3056,52.3155,35875.0
2024-12-30 14:20:00,52.79,52.89,52.73,52.89,33289.0,52.3254,52.4245,52.2659,52.4245,33289.0
2024-12-30 14:30:00,52.89,52.93,52.84,52.9,51303.0,52.4245,52.4642,52.375,52.4344,51303.0
2024-12-30 14:40:00,52.89,52.93,52.85,52.91,31345.0,52.4245,52.4642,52.3849,52.4444,31345.0
2024-12-30 14:50:00,52.89,53.05,52.89,52.92,88562.0,52.4245,52.5831,52.4245,52.4543,88562.0
2024-12-30 15:00:00,52.93,52.95,52.87,52.89,37568.0,52.4642,52.484,52.4047,52.4245,37568.0
2024-12-30 15:10:00,52.9,53.03,52.86,52.98,54602.0,52.4344,52.5633,52.3948,52.5137,54602.0
2024-12-30 15:20:00,52.97,52.98,52.72,52.79,74104.0,52.5038,52.5137,52.256,52.3254,74104.0
2024-12-30 15:30:00,52.79,52.84,52.69,52.81,48372.0,52.3254,52.375,52.2263,52.3452,48372.0
2024-12-30 15:40:00,52.8,52.84,52.64,52.66,87720.0,52.3353,52.375,52.1767,52.1966,87720.0
2024-12-30 15:50:00,52.65,52.74,52.56,52.58,410872.0,52.1866,52.2758,52.0974,52.1173,410872.0
2024-12-31 09:30:00,52.6,53.26,52.45,53.12,103608.0,52.1371,52.7913,51.9884,52.6525,103608.0
2024-12-31 09:40:00,53.12,53.51,53.09,53.37,54602.0,52.6525,53.0391,52.6228,52.9003,54602.0
2024-12-31 09:50:00,53.37,53.58,53.27,53.57,52086.0,52.9003,53.1085,52.8012,53.0985,52086.0
2024-12-31 10:00:00,53.57,53.64,53.37,53.37,60791.0,53.0985,53.1679,52.9003,52.9003,60791.0
2024-12-31 10:10:00,53.38,53.51,53.14,53.3,48480.0,52.9102,53.0391,52.6723,52.8309,48480.0
2024-12-31 10:20:00,53.3,53.31,53.17,53.19,61824.0,52.8309,52.8408,52.7021,52.7219,61824.0
2024-12-31 10:30:00,53.19,53.2,53.0,53.16,41105.0,52.7219,52.7318,52.5336,52.6922,41105.0
2024-12-31 10:40:00,53.18,53.2,52.99,53.03,45480.0,52.712,52.7318,52.5236,52.5633,45480.0
2024-12-31 10:50:00,53.05,53.09,53.0,53.02,41262.0,52.5831,52.6228,52.5336,52.5534,41262.0
2024-12-31 11:00:00,53.03,53.06,52.99,53.04,50525.0,52.5633,52.593,52.5236,52.5732,50525.0
2024-12-31 11:10:00,53.04,53.1,52.98,53.01,55389.0,52.5732,52.6327,52.5137,52.5435,55389.0
2024-12-31 11:20:00,53.01,53.04,52.94,52.99,58795.0,52.5435,52.5732,52.4741,52.5236,58795.0
2024-12-31 11:30:00,52.98,53.0,52.86,52.87,42849.0,52.5137,52.5336,52.3948,52.4047,42849.0
2024-12-31 11:40:00,52.87,52.97,52.86,52.97,34774.0,52.4047,52.5038,52.3948,52.5038,34774.0
2024-12-31 11:50:00,52.98,53.02,52.88,52.94,41871.0,52.5137,52.5534,52.4146,52.4741,41871.0
2024-12-31 12:00:00,52.94,52.97,52.87,52.96,41674.0,52.4741,52.5038,52.4047,52.4939,41674.0
2024-12-31 12:10:00,52.96,52.99,52.94,52.95,30159.0,52.4939,52.5236,52.4741,52.484,30159.0
2024-12-31 12:20:00,52.95,52.96,52.86,52.87,42800.0,52.484,52.4939,52.3948,52.4047,42800.0
2024-12-31 12:30:00,52.87,52.91,52.82,52.91,33034.0,52.4047,52.4444,52.3551,52.4444,33034.0
2024-12-31 12:40:00,52.91,53.01,52.9,53.0,30597.0,52.4444,52.5435,52.4344,52.5336,30597.0
2024-12-31 12:50:00,53.01,53.18,53.01,53.16,47755.0,52.5435,52.712,52.5435,52.6922,47755.0
2024-12-31 13:00:00,53.16,53.19,53.13,53.18,29253.0,52.6922,52.7219,52.6624,52.712,29253.0
2024-12-31 13:10:00,53.18,53.18,53.08,53.09,36029.0,52.712,52.712,52.6129,52.6228,36029.0
2024-12-31 13:20:00,53.07,53.08,52.99,53.03,32389.0,52.6029,52.6129,52.5236,52.5633,32389.0
2024-12-31 13:30:00,53.02,53.12,53.01,53.11,31274.0,52.5534,52.6525,52.5435,52.6426,31274.0
2024-12-31 13:40:00,53.1,53.2,53.1,53.17,35700.0,52.6327,52.7318,52.6327,52.7021,35700.0
2024-12-31 13:50:00,53.18,53.21,53.04,53.05,28840.0,52.712,52.7417,52.5732,52.5831,28840.0
2024-12-31 14:00:00,53.06,53.11,52.99,53.1,43806.0,52.593,52.6426,52.5236,52.6327,43806.0
2024-12-31 14:10:00,53.11,53.28,53.11,53.13,65429.0,52.6426,52.8111,52.6426,52.6624,65429.0
2024-12-31 14:20:00,53.11,53.13,53.03,53.04,50081.0,52.6426,52.6624,52.5633,52.5732,50081.0
2024-12-31 14:30:00,53.03,53.11,52.98,53.11,54561.0,52.5633,52.6426,52.5137,52.6426,54561.0
2024-12-31 14:40:00,53.09,53.1,53.01,53.04,37820.0,52.6228,52.6327,52.5435,52.5732,37820.0
2024-12-31 14:50:00,53.03,53.19,53.02,53.15,39240.0,52.5633,52.7219,52.5534,52.6822,39240.0
2024-12-31 15:00:00,53.16,53.2,53.09,53.17,40183.0,52.6922,52.7318,52.6228,52.7021,40183.0
2024-12-31 15:10:00,53.16,53.18,53.11,53.13,48358.0,52.6922,52.712,52.6426,52.6624,48358.0
2024-12-31 15:20:00,53.14,53.31,53.13,53.27,57959.0,52.6723,52.8408,52.6624,52.8012,57959.0
2024-12-31 15:30:00,53.28,53.34,53.19,53.23,51364.0,52.8111,52.8706,52.7219,52.7615,51364.0
2024-12-31 15:40:00,53.22,53.27,53.16,53.24,73430.0,52.7516,52.8012,52.6922,52.7714,73430.0
2024-12-31 15:50:00,53.24,53.27,52.99,53.08,547679.0,52.7714,52.8012,52.5236,52.6129,547679.0
2025-01-02 09:30:00,53.12,53.64,53.09,53.5,82556.0,52.6525,53.1679,52.6228,53.0292,82556.0
2025-01-02 09:40:00,53.5,53.54,53.37,53.54,48868.0,53.0292,53.0688,52.9003,53.0688,48868.0
2025-01-02 09:50:00,53.54,53.54,53.32,53.37,43642.0,53.0688,53.0688,52.8507,52.9003,43642.0
2025-01-02 10:00:00,53.36,53.42,53.02,53.16,57498.0,52.8904,52.9499,52.5534,52.6922,57498.0
2025-01-02 10:10:00,53.18,53.19,52.95,52.99,53814.0,52.712,52.7219,52.484,52.5236,53814.0
2025-01-02 10:20:00,53.0,53.04,52.89,52.97,107491.0,52.5336,52.5732,52.4245,52.5038,107491.0
2025-01-02 10:30:00,52.98,53.08,52.9,53.05,56873.0,52.5137,52.6129,52.4344,52.5831,56873.0
2025-01-02 10:40:00,53.07,53.13,52.95,53.12,89753.0,52.6029,52.6624,52.484,52.6525,89753.0
2025-01-02 10:50:00,53.11,53.13,53.01,53.01,39520.0,52.6426,52.6624,52.5435,52.5435,39520.0
2025-01-02 11:00:00,53.02,53.03,52.81,52.84,77623.0,52.5534,52.5633,52.3452,52.375,77623.0
2025-01-02 11:10:00,52.84,52.84,52.69,52.7,30625.0,52.375,52.375,52.2263,52.2362,30625.0
2025-01-02 11:20:00,52.7,52.7,52.5,52.62,52686.0,52.2362,52.2362,52.038,52.1569,52686.0
2025-01-02 11:30:00,52.61,52.67,52.51,52.64,53592.0,52.147,52.2065,52.0479,52.1767,53592.0
2025-01-02 11:40:00,52.64,52.68,52.53,52.55,31440.0,52.1767,52.2164,52.0677,52.0875,31440.0
2025-01-02 11:50:00,52.55,52.59,52.48,52.51,53786.0,52.0875,52.1272,52.0181,52.0479,53786.0
2025-01-02 12:00:00,52.52,52.55,52.42,52.42,52457.0,52.0578,52.0875,51.9587,51.9587,52457.0
2025-01-02 12:10:00,52.43,52.48,52.41,52.41,56308.0,51.9686,52.0181,51.9488,51.9488,56308.0
2025-01-02 12:20:00,52.41,52.52,52.23,52.24,59926.0,51.9488,52.0578,51.7703,51.7802,59926.0
2025-01-02 12:30:00,52.24,52.24,52.01,52.01,89956.0,51.7802,51.7802,51.5523,51.5523,89956.0
2025-01-02 12:40:00,52.03,52.1,51.97,52.06,76251.0,51.5721,51.6415,51.5126,51.6018,76251.0
2025-01-02 12:50:00,52.05,52.15,52.04,52.09,76003.0,51.5919,51.691,51.582,51.6316,76003.0
2025-01-02 13:00:00,52.09,52.14,52.02,52.13,61559.0,51.6316,51.6811,51.5622,51.6712,61559.0
2025-01-02 13:10:00,52.12,52.17,52.04,52.16,65778.0,51.6613,51.7109,51.582,51.701,65778.0
2025-01-02 13:20:00,52.17,52.22,52.12,52.22,50627.0,51.7109,51.7604,51.6613,51.7604,50627.0
2025-01-02 13:30:00,52.21,52.29,52.12,52.25,59555.0,51.7505,51.8298,51.6613,51.7902,59555.0
2025-01-02 13:40:00,52.24,52.31,52.17,52.2,48787.0,51.7802,51.8496,51.7109,51.7406,48787.0
2025-01-02 13:50:00,52.2,52.25,52.07,52.25,51579.0,51.7406,51.7902,51.6117,51.7902,51579.0
2025-01-02 14:00:00,52.24,52.33,52.2,52.29,56854.0,51.7802,51.8695,51.7406,51.8298,56854.0
2025-01-02 14:10:00,52.3,52.3,52.1,52.19,47305.0,51.8397,51.8397,51.6415,51.7307,47305.0
2025-01-02 14:20:00,52.19,52.32,52.17,52.29,55945.0,51.7307,51.8595,51.7109,51.8298,55945.0
2025-01-02 14:30:00,52.29,52.32,52.2,52.24,64018.0,51.8298,51.8595,51.7406,51.7802,64018.0
2025-01-02 14:40:00,52.24,52.35,52.23,52.29,40939.0,51.7802,51.8893,51.7703,51.8298,40939.0
2025-01-02 14:50:00,52.29,52.34,52.21,52.22,58246.0,51.8298,51.8794,51.7505,51.7604,58246.0
2025-01-02 15:00:00,52.23,52.46,52.23,52.42,46364.0,51.7703,51.9983,51.7703,51.9587,46364.0
2025-01-02 15:10:00,52.43,52.53,52.41,52.51,41740.0,51.9686,52.0677,51.9488,52.0479,41740.0
2025-01-02 15:20:00,52.52,52.53,52.33,52.44,106694.0,52.0578,52.0677,51.8695,51.9785,106694.0
2025-01-02 15:30:00,52.44,52.56,52.37,52.41,87268.0,51.9785,52.0974,51.9091,51.9488,87268.0
2025-01-02 15:40:00,52.41,52.47,52.33,52.44,124216.0,51.9488,52.0082,51.8695,51.9785,124216.0
2025-01-02 15:50:00,52.45,52.5,52.28,52.4,374660.0,51.9884,52.038,51.8199,51.9388,374660.0
2025-01-03 09:30:00,52.54,52.69,51.7,51.7,163059.0,52.0776,52.2263,51.245,51.245,163059.0
2025-01-03 09:40:00,51.73,51.74,51.42,51.64,177098.0,51.2747,51.2846,50.9675,51.1855,177098.0
2025-01-03 09:50:00,51.62,51.72,51.28,51.45,202234.0,51.1657,51.2648,50.8287,50.9972,202234.0
2025-01-03 10:00:00,51.44,51.68,51.43,51.47,101844.0,50.9873,51.2252,50.9774,51.017,101844.0
2025-01-03 10:10:00,51.47,51.6,51.33,51.54,171265.0,51.017,51.1459,50.8783,51.0864,171265.0
2025-01-03 10:20:00,51.52,51.78,51.47,51.69,303477.0,51.0666,51.3243,51.017,51.2351,303477.0
2025-01-03 10:30:00,51.67,51.78,51.58,51.64,217828.0,51.2153,51.3243,51.1261,51.1855,217828.0
2025-01-03 10:40:00,51.65,51.83,51.6,51.69,169857.0,51.1954,51.3739,51.1459,51.2351,169857.0
2025-01-03 10:50:00,51.71,51.73,51.58,51.65,52220.0,51.2549,51.2747,51.1261,51.1954,52220.0
2025-01-03 11:00:00,51.64,51.7,51.54,51.68,101673.0,51.1855,51.245,51.0864,51.2252,101673.0
2025-01-03 11:10:00,51.68,51.7,51.59,51.61,66119.0,51.2252,51.245,51.136,51.1558,66119.0
2025-01-03 11:20:00,51.61,51.63,51.5,51.63,89699.0,51.1558,51.1756,51.0468,51.1756,89699.0
2025-01-03 11:30:00,51.63,51.69,51.59,51.6,37748.0,51.1756,51.2351,51.136,51.1459,37748.0
2025-01-03 11:40:00,51.6,51.68,51.58,51.66,36523.0,51.1459,51.2252,51.1261,51.2054,36523.0
2025-01-03 11:50:00,51.66,51.71,51.62,51.65,47229.0,51.2054,51.2549,51.1657,51.1954,47229.0
2025-01-03 12:00:00,51.65,51.78,51.62,51.78,46502.0,51.1954,51.3243,51.1657,51.3243,46502.0
2025-01-03 12:10:00,51.78,51.8,51.71,51.71,40967.0,51.3243,51.3441,51.2549,51.2549,40967.0
2025-01-03 12:20:00,51.72,51.9,51.7,51.85,65569.0,51.2648,51.4432,51.245,51.3937,65569.0
2025-01-03 12:30:00,51.86,52.04,51.84,52.03,37482.0,51.4036,51.582,51.3838,51.5721,37482.0
2025-01-03 12:40:00,52.02,52.12,52.01,52.09,24187.0,51.5622,51.6613,51.5523,51.6316,24187.0
2025-01-03 12:50:00,52.09,52.12,51.91,51.91,134613.0,51.6316,51.6613,51.4532,51.4532,134613.0
2025-01-03 13:00:00,51.91,51.95,51.83,51.85,98145.0,51.4532,51.4928,51.3739,51.3937,98145.0
2025-01-03 13:10:00,51.84,51.98,51.82,51.92,52934.0,51.3838,51.5225,51.3639,51.4631,52934.0
2025-01-03 13:20:00,51.93,52.05,51.93,52.04,34975.0,51.473,51.5919,51.473,51.582,34975.0
2025-01-03 13:30:00,52.04,52.05,51.93,51.94,39361.0,51.582,51.5919,51.473,51.4829,39361.0
2025-01-03 13:40:00,51.94,52.05,51.84,52.04,98999.0,51.4829,51.5919,51.3838,51.582,98999.0
2025-01-03 13:50:00,52.04,52.25,52.02,52.24,136541.0,51.582,51.7902,51.5622,51.7802,136541.0
2025-01-03 14:00:00,52.24,52.33,52.16,52.25,72683.0,51.7802,51.8695,51.701,51.7902,72683.0
2025-01-03 14:10:00,52.25,52.26,52.12,52.16,48590.0,51.7902,51.8001,51.6613,51.701,48590.0
2025-01-03 14:20:00,52.16,52.16,52.11,52.14,35778.0,51.701,51.701,51.6514,51.6811,35778.0
2025-01-03 14:30:00,52.13,52.21,52.12,52.17,35805.0,51.6712,51.7505,51.6613,51.7109,35805.0
2025-01-03 14:40:00,52.16,52.17,52.02,52.03,42375.0,51.701,51.7109,51.5622,51.5721,42375.0
2025-01-03 14:50:00,52.04,52.07,51.96,52.02,75233.0,51.582,51.6117,51.5027,51.5622,75233.0
2025-01-03 15:00:00,52.01,52.14,51.97,52.02,56139.0,51.5523,51.6811,51.5126,51.5622,56139.0
2025-01-03 15:10:00,52.03,52.13,52.01,52.13,66863.0,51.5721,51.6712,51.5523,51.6712,66863.0
2025-01-03 15:20:00,52.13,52.2,52.08,52.19,73314.0,51.6712,51.7406,51.6217,51.7307,73314.0
2025-01-03 15:30:00,52.18,52.24,52.13,52.14,164453.0,51.7208,51.7802,51.6712,51.6811,164453.0
2025-01-03 15:40:00,52.14,52.16,51.96,51.97,118358.0,51.6811,51.701,51.5027,51.5126,118358.0
2025-01-03 15:50:00,51.96,52.08,51.82,51.92,448001.0,51.5027,51.6217,51.3639,51.4631,448001.0
2025-01-06 09:30:00,52.41,52.77,51.93,52.53,228963.0,51.9488,52.3056,51.473,52.0677,228963.0
2025-01-06 09:40:00,52.57,52.62,52.35,52.57,110827.0,52.1073,52.1569,51.8893,52.1073,110827.0
2025-01-06 09:50:00,52.57,52.6,52.28,52.36,45787.0,52.1073,52.1371,51.8199,51.8992,45787.0
2025-01-06 10:00:00,52.36,52.79,52.36,52.74,147251.0,51.8992,52.3254,51.8992,52.2758,147251.0
2025-01-06 10:10:00,52.74,52.76,52.57,52.69,170923.0,52.2758,52.2957,52.1073,52.2263,170923.0
2025-01-06 10:20:00,52.68,52.75,52.61,52.72,65177.0,52.2164,52.2858,52.147,52.256,65177.0
2025-01-06 10:30:00,52.71,52.95,52.69,52.85,162656.0,52.2461,52.484,52.2263,52.3849,162656.0
2025-01-06 10:40:00,52.85,53.13,52.83,53.03,102405.0,52.3849,52.6624,52.3651,52.5633,102405.0
2025-01-06 10:50:00,53.05,53.28,53.02,53.28,43768.0,52.5831,52.8111,52.5534,52.8111,43768.0
2025-01-06 11:00:00,53.28,53.59,53.26,53.45,210596.0,52.8111,53.1184,52.7913,52.9796,210596.0
2025-01-06 11:10:00,53.46,53.64,53.39,53.64,74543.0,52.9895,53.1679,52.9201,53.1679,74543.0
2025-01-06 11:20:00,53.63,53.77,53.55,53.71,43173.0,53.158,53.2968,53.0787,53.2373,43173.0
2025-01-06 11:30:00,53.69,53.71,53.51,53.71,50452.0,53.2175,53.2373,53.0391,53.2373,50452.0
2025-01-06 11:40:00,53.68,53.8,53.62,53.78,196382.0,53.2076,53.3265,53.1481,53.3067,196382.0
2025-01-06 11:50:00,53.78,53.78,53.6,53.62,44203.0,53.3067,53.3067,53.1283,53.1481,44203.0
2025-01-06 12:00:00,53.63,53.7,53.52,53.67,69416.0,53.158,53.2274,53.049,53.1977,69416.0
2025-01-06 12:10:00,53.67,53.67,53.5,53.62,35633.0,53.1977,53.1977,53.0292,53.1481,35633.0
2025-01-06 12:20:00,53.63,53.71,53.6,53.62,39394.0,53.158,53.2373,53.1283,53.1481,39394.0
2025-01-06 12:30:00,53.62,53.68,53.52,53.52,38647.0,53.1481,53.2076,53.049,53.049,38647.0
2025-01-06 12:40:00,53.53,53.56,53.46,53.51,32173.0,53.0589,53.0886,52.9895,53.0391,32173.0
2025-01-06 12:50:00,53.5,53.51,53.35,53.42,54585.0,53.0292,53.0391,52.8805,52.9499,54585.0
2025-01-06 13:00:00,53.42,53.42,53.32,53.36,42205.0,52.9499,52.9499,52.8507,52.8904,42205.0
2025-01-06 13:10:00,53.37,53.46,53.33,53.43,35702.0,52.9003,52.9895,52.8607,52.9598,35702.0
2025-01-06 13:20:00,53.42,53.47,53.36,53.4,27089.0,52.9499,52.9994,52.8904,52.93,27089.0
2025-01-06 13:30:00,53.4,53.42,53.34,53.37,36565.0,52.93,52.9499,52.8706,52.9003,36565.0
2025-01-06 13:40:00,53.37,53.37,53.26,53.35,34615.0,52.9003,52.9003,52.7913,52.8805,34615.0
2025-01-06 13:50:00,53.33,53.43,53.29,53.41,38328.0,52.8607,52.9598,52.821,52.94,38328.0
2025-01-06 14:00:00,53.41,53.43,53.32,53.34,37786.0,52.94,52.9598,52.8507,52.8706,37786.0
2025-01-06 14:10:00,53.34,53.49,53.31,53.47,42768.0,52.8706,53.0192,52.8408,52.9994,42768.0
2025-01-06 14:20:00,53.47,53.47,53.33,53.35,38689.0,52.9994,52.9994,52.8607,52.8805,38689.0
2025-01-06 14:30:00,53.34,53.46,53.28,53.4,63680.0,52.8706,52.9895,52.8111,52.93,63680.0
2025-01-06 14:40:00,53.42,53.47,53.41,53.45,41793.0,52.9499,52.9994,52.94,52.9796,41793.0
2025-01-06 14:50:00,53.45,53.5,53.43,53.47,51610.0,52.9796,53.0292,52.9598,52.9994,51610.0
2025-01-06 15:00:00,53.46,53.52,53.42,53.51,64902.0,52.9895,53.049,52.9499,53.0391,64902.0
2025-01-06 15:10:00,53.51,53.67,53.5,53.66,102235.0,53.0391,53.1977,53.0292,53.1878,102235.0
2025-01-06 15:20:00,53.66,53.76,53.65,53.72,116527.0,53.1878,53.2869,53.1778,53.2472,116527.0
2025-01-06 15:30:00,53.72,53.76,53.55,53.58,100629.0,53.2472,53.2869,53.0787,53.1085,100629.0
2025-01-06 15:40:00,53.58,53.61,53.52,53.57,72318.0,53.1085,53.1382,53.049,53.0985,72318.0
2025-01-06 15:50:00,53.56,53.73,53.51,53.69,506887.0,53.0886,53.2571,53.0391,53.2175,506887.0
2025-01-07 09:30:00,53.89,54.12,53.76,54.11,64994.0,53.4157,53.6437,53.2869,53.6338,64994.0
2025-01-07 09:40:00,54.08,54.21,53.95,54.07,46353.0,53.6041,53.7329,53.4752,53.5941,46353.0
2025-01-07 09:50:00,54.07,54.11,53.83,53.9,24615.0,53.5941,53.6338,53.3563,53.4256,24615.0
2025-01-07 10:00:00,53.89,53.89,53.59,53.62,30728.0,53.4157,53.4157,53.1184,53.1481,30728.0
2025-01-07 10:10:00,53.6,53.71,53.47,53.47,32609.0,53.1283,53.2373,52.9994,52.9994,32609.0
2025-01-07 10:20:00,53.48,53.6,53.43,53.58,28040.0,53.0093,53.1283,52.9598,53.1085,28040.0
2025-01-07 10:30:00,53.59,53.66,53.4,53.4,38757.0,53.1184,53.1878,52.93,52.93,38757.0
2025-01-07 10:40:00,53.41,53.46,53.31,53.44,36810.0,52.94,52.9895,52.8408,52.9697,36810.0
2025-01-07 10:50:00,53.46,53.69,53.46,53.67,21816.0,52.9895,53.2175,52.9895,53.1977,21816.0
2025-01-07 11:00:00,53.69,53.86,53.69,53.8,32937.0,53.2175,53.386,53.2175,53.3265,32937.0
2025-01-07 11:10:00,53.78,53.81,53.58,53.61,19209.0,53.3067,53.3364,53.1085,53.1382,19209.0
2025-01-07 11:20:00,53.6,53.69,53.56,53.68,29178.0,53.1283,53.2175,53.0886,53.2076,29178.0
2025-01-07 11:30:00,53.7,53.71,53.5,53.61,39249.0,53.2274,53.2373,53.0292,53.1382,39249.0
2025-01-07 11:40:00,53.62,53.7,53.5,53.67,22377.0,53.1481,53.2274,53.0292,53.1977,22377.0
2025-01-07 11:50:00,53.67,53.67,53.5,53.51,25296.0,53.1977,53.1977,53.0292,53.0391,25296.0
2025-01-07 12:00:00,53.51,53.53,53.44,53.52,38256.0,53.0391,53.0589,52.9697,53.049,38256.0
2025-01-07 12:10:00,53.53,53.63,53.5,53.5,43751.0,53.0589,53.158,53.0292,53.0292,43751.0
2025-01-07 12:20:00,53.49,53.49,53.28,53.3,51222.0,53.0192,53.0192,52.8111,52.8309,51222.0
2025-01-07 12:30:00,53.3,53.38,53.29,53.36,74725.0,52.8309,52.9102,52.821,52.8904,74725.0
2025-01-07 12:40:00,53.37,53.4,53.34,53.35,26620.0,52.9003,52.93,52.8706,52.8805,26620.0
2025-01-07 12:50:00,53.35,53.47,53.34,53.45,26751.0,52.8805,52.9994,52.8706,52.9796,26751.0
2025-01-07 13:00:00,53.45,53.51,53.43,53.49,40963.0,52.9796,53.0391,52.9598,53.0192,40963.0
2025-01-07 13:10:00,53.5,53.51,53.39,53.45,18301.0,53.0292,53.0391,52.9201,52.9796,18301.0
2025-01-07 13:20:00,53.45,53.63,53.45,53.62,19044.0,52.9796,53.158,52.9796,53.1481,19044.0
2025-01-07 13:30:00,53.62,53.65,53.57,53.64,19066.0,53.1481,53.1778,53.0985,53.1679,19066.0
2025-01-07 13:40:00,53.64,53.73,53.54,53.69,31375.0,53.1679,53.2571,53.0688,53.2175,31375.0
2025-01-07 13:50:00,53.69,53.69,53.6,53.62,15961.0,53.2175,53.2175,53.1283,53.1481,15961.0
2025-01-07 14:00:00,53.62,53.67,53.61,53.63,25704.0,53.1481,53.1977,53.1382,53.158,25704.0
2025-01-07 14:10:00,53.63,53.7,53.6,53.67,20699.0,53.158,53.2274,53.1283,53.1977,20699.0
2025-01-07 14:20:00,53.67,53.69,53.64,53.68,22041.0,53.1977,53.2175,53.1679,53.2076,22041.0
2025-01-07 14:30:00,53.68,53.81,53.66,53.75,40951.0,53.2076,53.3364,53.1878,53.277,40951.0
2025-01-07 14:40:00,53.76,53.88,53.76,53.84,42201.0,53.2869,53.4058,53.2869,53.3662,42201.0
2025-01-07 14:50:00,53.84,53.89,53.82,53.87,34482.0,53.3662,53.4157,53.3463,53.3959,34482.0
2025-01-07 15:00:00,53.86,53.86,53.77,53.83,112283.0,53.386,53.386,53.2968,53.3563,112283.0
2025-01-07 15:10:00,53.83,53.87,53.75,53.85,53500.0,53.3563,53.3959,53.277,53.3761,53500.0
2025-01-07 15:20:00,53.84,53.86,53.75,53.82,43299.0,53.3662,53.386,53.277,53.3463,43299.0
2025-01-07 15:30:00,53.83,53.86,53.66,53.74,53927.0,53.3563,53.386,53.1878,53.267,53927.0
2025-01-07 15:40:00,53.75,53.9,53.74,53.88,133130.0,53.277,53.4256,53.267,53.4058,133130.0
2025-01-07 15:50:00,53.87,53.99,53.83,53.86,475496.0,53.3959,53.5148,53.3563,53.386,475496.0
2025-01-08 09:30:00,53.85,54.17,53.7,54.11,88397.0,53.3761,53.6933,53.2274,53.6338,88397.0
2025-01-08 09:40:00,54.11,54.11,53.74,53.8,43680.0,53.6338,53.6338,53.267,53.3265,43680.0
2025-01-08 09:50:00,53.8,53.85,53.45,53.55,58830.0,53.3265,53.3761,52.9796,53.0787,58830.0
2025-01-08 10:00:00,53.59,54.25,53.55,54.25,44925.0,53.1184,53.7726,53.0787,53.7726,44925.0
2025-01-08 10:10:00,54.25,54.39,54.21,54.26,60479.0,53.7726,53.9113,53.7329,53.7825,60479.0
2025-01-08 10:20:00,54.25,54.27,53.94,53.96,63206.0,53.7726,53.7924,53.4653,53.4851,63206.0
2025-01-08 10:30:00,53.99,54.12,53.94,53.96,45219.0,53.5148,53.6437,53.4653,53.4851,45219.0
2025-01-08 10:40:00,53.95,53.99,53.6,53.69,52614.0,53.4752,53.5148,53.1283,53.2175,52614.0
2025-01-08 10:50:00,53.7,53.82,53.57,53.73,53613.0,53.2274,53.3463,53.0985,53.2571,53613.0
2025-01-08 11:00:00,53.69,53.79,53.66,53.73,39424.0,53.2175,53.3166,53.1878,53.2571,39424.0
2025-01-08 11:10:00,53.73,53.8,53.64,53.73,29720.0,53.2571,53.3265,53.1679,53.2571,29720.0
2025-01-08 11:20:00,53.73,53.92,53.73,53.87,44983.0,53.2571,53.4455,53.2571,53.3959,44983.0
2025-01-08 11:30:00,53.88,54.12,53.87,54.08,33940.0,53.4058,53.6437,53.3959,53.6041,33940.0
2025-01-08 11:40:00,54.09,54.11,53.97,54.04,22923.0,53.614,53.6338,53.495,53.5644,22923.0
2025-01-08 11:50:00,54.03,54.11,53.96,54.08,26645.0,53.5545,53.6338,53.4851,53.6041,26645.0
2025-01-08 12:00:00,54.08,54.12,54.0,54.04,34743.0,53.6041,53.6437,53.5248,53.5644,34743.0
2025-01-08 12:10:00,54.04,54.05,53.94,54.04,34953.0,53.5644,53.5743,53.4653,53.5644,34953.0
2025-01-08 12:20:00,54.03,54.05,53.82,53.83,71297.0,53.5545,53.5743,53.3463,53.3563,71297.0
2025-01-08 12:30:00,53.84,53.96,53.84,53.96,54557.0,53.3662,53.4851,53.3662,53.4851,54557.0
2025-01-08 12:40:00,53.95,54.05,53.94,53.99,43899.0,53.4752,53.5743,53.4653,53.5148,43899.0
2025-01-08 12:50:00,54.0,54.09,53.99,54.04,54243.0,53.5248,53.614,53.5148,53.5644,54243.0
2025-01-08 13:00:00,54.04,54.21,54.03,54.14,31000.0,53.5644,53.7329,53.5545,53.6635,31000.0
2025-01-08 13:10:00,54.14,54.21,54.13,54.17,25314.0,53.6635,53.7329,53.6536,53.6933,25314.0
2025-01-08 13:20:00,54.17,54.2,54.11,54.18,30552.0,53.6933,53.723,53.6338,53.7032,30552.0
2025-01-08 13:30:00,54.17,54.26,54.12,54.22,25902.0,53.6933,53.7825,53.6437,53.7428,25902.0
2025-01-08 13:40:00,54.22,54.24,54.14,54.15,26557.0,53.7428,53.7626,53.6635,53.6734,26557.0
2025-01-08 13:50:00,54.14,54.15,54.0,54.04,26688.0,53.6635,53.6734,53.5248,53.5644,26688.0
2025-01-08 14:00:00,54.05,54.11,53.98,54.07,29913.0,53.5743,53.6338,53.5049,53.5941,29913.0
2025-01-08 14:10:00,54.08,54.1,53.99,54.08,30003.0,53.6041,53.6239,53.5148,53.6041,30003.0
2025-01-08 14:20:00,54.08,54.2,54.06,54.19,31808.0,53.6041,53.723,53.5842,53.7131,31808.0
2025-01-08 14:30:00,54.18,54.19,54.05,54.08,39471.0,53.7032,53.7131,53.5743,53.6041,39471.0
2025-01-08 14:40:00,54.08,54.08,54.03,54.05,30951.0,53.6041,53.6041,53.5545,53.5743,30951.0
2025-01-08 14:50:00,54.05,54.26,54.03,54.26,51068.0,53.5743,53.7825,53.5545,53.7825,51068.0
2025-01-08 15:00:00,54.26,54.34,54.24,54.28,48450.0,53.7825,53.8618,53.7626,53.8023,48450.0
2025-01-08 15:10:00,54.29,54.33,54.23,54.33,67503.0,53.8122,53.8519,53.7527,53.8519,67503.0
2025-01-08 15:20:00,54.34,54.41,54.31,54.36,52065.0,53.8618,53.9312,53.832,53.8816,52065.0
2025-01-08 15:30:00,54.35,54.41,54.22,54.25,85852.0,53.8717,53.9312,53.7428,53.7726,85852.0
2025-01-08 15:40:00,54.25,54.27,54.17,54.23,67604.0,53.7726,53.7924,53.6933,53.7527,67604.0
2025-01-08 15:50:00,54.23,54.5,54.23,54.4,352197.0,53.7527,54.0204,53.7527,53.9212,352197.0
2025-01-10 09:30:00,54.33,54.79,54.16,54.62,99438.0,53.8519,54.3078,53.6834,54.1393,99438.0
2025-01-10 09:40:00,54.64,55.01,54.55,55.01,68937.0,54.1591,54.5259,54.0699,54.5259,68937.0
2025-01-10 09:50:00,54.99,55.13,54.82,55.08,57263.0,54.506,54.6448,54.3375,54.5953,57263.0
2025-01-10 10:00:00,55.04,55.15,54.76,54.85,158879.0,54.5556,54.6646,54.2781,54.3673,158879.0
2025-01-10 10:10:00,54.85,54.94,54.51,54.91,132262.0,54.3673,54.4565,54.0303,54.4268,132262.0
2025-01-10 10:20:00,54.92,55.21,54.88,55.15,77989.0,54.4367,54.7241,54.397,54.6646,77989.0
2025-01-10 10:30:00,55.15,55.5,55.12,55.43,180785.0,54.6646,55.0116,54.6349,54.9422,180785.0
2025-01-10 10:40:00,55.43,55.44,55.25,55.27,70337.0,54.9422,54.9521,54.7638,54.7836,70337.0
2025-01-10 10:50:00,55.27,55.33,55.08,55.27,58420.0,54.7836,54.8431,54.5953,54.7836,58420.0
2025-01-10 11:00:00,55.27,55.35,55.16,55.25,53032.0,54.7836,54.8629,54.6746,54.7638,53032.0
2025-01-10 11:10:00,55.23,55.31,55.16,55.22,105775.0,54.7439,54.8232,54.6746,54.734,105775.0
2025-01-10 11:20:00,55.25,55.32,55.18,55.28,67916.0,54.7638,54.8331,54.6944,54.7935,67916.0
2025-01-10 11:30:00,55.28,55.43,55.21,55.37,81685.0,54.7935,54.9422,54.7241,54.8827,81685.0
2025-01-10 11:40:00,55.36,55.46,55.34,55.44,68697.0,54.8728,54.9719,54.853,54.9521,68697.0
2025-01-10 11:50:00,55.42,55.48,55.37,55.42,45996.0,54.9323,54.9917,54.8827,54.9323,45996.0
2025-01-10 12:00:00,55.43,55.62,55.38,55.55,111549.0,54.9422,55.1305,54.8926,55.0611,111549.0
2025-01-10 12:10:00,55.55,55.67,55.46,55.67,59930.0,55.0611,55.1801,54.9719,55.1801,59930.0
2025-01-10 12:20:00,55.66,55.8,55.55,55.77,122782.0,55.1702,55.3089,55.0611,55.2792,122782.0
2025-01-10 12:30:00,55.76,55.8,55.59,55.68,52981.0,55.2693,55.3089,55.1008,55.19,52981.0
2025-01-10 12:40:00,55.66,55.73,55.62,55.66,43249.0,55.1702,55.2395,55.1305,55.1702,43249.0
2025-01-10 12:50:00,55.66,55.69,55.46,55.48,62022.0,55.1702,55.1999,54.9719,54.9917,62022.0
2025-01-10 13:00:00,55.45,55.47,55.03,55.06,148611.0,54.962,54.9818,54.5457,54.5754,148611.0
2025-01-10 13:10:00,55.06,55.12,54.98,55.1,64288.0,54.5754,54.6349,54.4961,54.6151,64288.0
2025-01-10 13:20:00,55.1,55.24,55.03,55.13,55081.0,54.6151,54.7538,54.5457,54.6448,55081.0
2025-01-10 13:30:00,55.1,55.15,55.04,55.14,65335.0,54.6151,54.6646,54.5556,54.6547,65335.0
2025-01-10 13:40:00,55.14,55.15,54.94,55.05,58176.0,54.6547,54.6646,54.4565,54.5655,58176.0
2025-01-10 13:50:00,55.05,55.09,55.01,55.04,46229.0,54.5655,54.6052,54.5259,54.5556,46229.0
2025-01-10 14:00:00,55.04,55.13,55.0,55.05,144385.0,54.5556,54.6448,54.516,54.5655,144385.0
2025-01-10 14:10:00,55.04,55.14,55.02,55.14,48888.0,54.5556,54.6547,54.5358,54.6547,48888.0
2025-01-10 14:20:00,55.12,55.18,55.07,55.16,60118.0,54.6349,54.6944,54.5853,54.6746,60118.0
2025-01-10 14:30:00,55.16,55.19,55.08,55.12,66717.0,54.6746,54.7043,54.5953,54.6349,66717.0
2025-01-10 14:40:00,55.12,55.15,54.98,55.0,76956.0,54.6349,54.6646,54.4961,54.516,76956.0
2025-01-10 14:50:00,55.01,55.06,54.92,55.01,66827.0,54.5259,54.5754,54.4367,54.5259,66827.0
2025-01-10 15:00:00,55.01,55.12,54.94,55.08,63454.0,54.5259,54.6349,54.4565,54.5953,63454.0
2025-01-10 15:10:00,55.08,55.09,54.84,54.92,89780.0,54.5953,54.6052,54.3574,54.4367,89780.0
2025-01-10 15:20:00,54.93,55.0,54.89,54.97,91311.0,54.4466,54.516,54.4069,54.4862,91311.0
2025-01-10 15:30:00,54.96,54.98,54.85,54.89,85527.0,54.4763,54.4961,54.3673,54.4069,85527.0
2025-01-10 15:40:00,54.88,54.91,54.75,54.77,117035.0,54.397,54.4268,54.2682,54.288,117035.0
2025-01-10 15:50:00,54.76,54.77,54.55,54.55,589774.0,54.2781,54.288,54.0699,54.0699,589774.0
2025-01-13 09:30:00,54.0,54.18,53.74,53.75,177600.0,53.5248,53.7032,53.267,53.277,177600.0
2025-01-13 09:40:00,53.8,54.19,53.75,54.18,52318.0,53.3265,53.7131,53.277,53.7032,52318.0
2025-01-13 09:50:00,54.18,54.27,54.03,54.24,66361.0,53.7032,53.7924,53.5545,53.7626,66361.0
2025-01-13 10:00:00,54.26,54.29,53.97,54.07,48779.0,53.7825,53.8122,53.495,53.5941,48779.0
2025-01-13 10:10:00,54.07,54.1,53.85,54.02,75040.0,53.5941,53.6239,53.3761,53.5446,75040.0
2025-01-13 10:20:00,54.02,54.03,53.8,53.87,57959.0,53.5446,53.5545,53.3265,53.3959,57959.0
2025-01-13 10:30:00,53.88,53.89,53.65,53.78,100448.0,53.4058,53.4157,53.1778,53.3067,100448.0
2025-01-13 10:40:00,53.78,53.87,53.68,53.86,85424.0,53.3067,53.3959,53.2076,53.386,85424.0
2025-01-13 10:50:00,53.86,54.22,53.66,54.22,61073.0,53.386,53.7428,53.1878,53.7428,61073.0
2025-01-13 11:00:00,54.24,54.25,54.0,54.02,72591.0,53.7626,53.7726,53.5248,53.5446,72591.0
2025-01-13 11:10:00,54.02,54.16,53.97,54.14,50277.0,53.5446,53.6834,53.495,53.6635,50277.0
2025-01-13 11:20:00,54.14,54.3,54.08,54.17,56922.0,53.6635,53.8221,53.6041,53.6933,56922.0
2025-01-13 11:30:00,54.17,54.28,54.14,54.19,73283.0,53.6933,53.8023,53.6635,53.7131,73283.0
2025-01-13 11:40:00,54.2,54.43,54.18,54.31,60100.0,53.723,53.951,53.7032,53.832,60100.0
2025-01-13 11:50:00,54.31,54.37,54.24,54.26,55523.0,53.832,53.8915,53.7626,53.7825,55523.0
2025-01-13 12:00:00,54.26,54.5,54.26,54.49,67610.0,53.7825,54.0204,53.7825,54.0104,67610.0
2025-01-13 12:10:00,54.48,54.56,54.43,54.45,54534.0,54.0005,54.0798,53.951,53.9708,54534.0
2025-01-13 12:20:00,54.44,54.57,54.39,54.54,46465.0,53.9609,54.0897,53.9113,54.06,46465.0
2025-01-13 12:30:00,54.54,54.54,54.37,54.48,39895.0,54.06,54.06,53.8915,54.0005,39895.0
2025-01-13 12:40:00,54.46,54.46,54.36,54.42,34329.0,53.9807,53.9807,53.8816,53.9411,34329.0
2025-01-13 12:50:00,54.41,54.51,54.36,54.47,41157.0,53.9312,54.0303,53.8816,53.9906,41157.0
2025-01-13 13:00:00,54.47,54.47,54.3,54.3,28973.0,53.9906,53.9906,53.8221,53.8221,28973.0
2025-01-13 13:10:00,54.29,54.38,54.27,54.37,43124.0,53.8122,53.9014,53.7924,53.8915,43124.0
2025-01-13 13:20:00,54.37,54.41,54.34,54.37,40007.0,53.8915,53.9312,53.8618,53.8915,40007.0
2025-01-13 13:30:00,54.38,54.6,54.34,54.56,68663.0,53.9014,54.1195,53.8618,54.0798,68663.0
2025-01-13 13:40:00,54.56,54.57,54.4,54.5,38088.0,54.0798,54.0897,53.9212,54.0204,38088.0
2025-01-13 13:50:00,54.5,54.55,54.48,54.49,33642.0,54.0204,54.0699,54.0005,54.0104,33642.0
2025-01-13 14:00:00,54.5,54.5,54.34,54.46,36422.0,54.0204,54.0204,53.8618,53.9807,36422.0
2025-01-13 14:10:00,54.46,54.58,54.46,54.48,39268.0,53.9807,54.0997,53.9807,54.0005,39268.0
2025-01-13 14:20:00,54.5,54.66,54.5,54.64,59886.0,54.0204,54.179,54.0204,54.1591,59886.0
2025-01-13 14:30:00,54.64,54.66,54.53,54.59,52056.0,54.1591,54.179,54.0501,54.1096,52056.0
2025-01-13 14:40:00,54.58,54.66,54.53,54.54,38176.0,54.0997,54.179,54.0501,54.06,38176.0
2025-01-13 14:50:00,54.53,54.65,54.47,54.62,31431.0,54.0501,54.169,53.9906,54.1393,31431.0
2025-01-13 15:00:00,54.6,54.63,54.52,54.59,34387.0,54.1195,54.1492,54.0402,54.1096,34387.0
2025-01-13 15:10:00,54.57,54.66,54.54,54.66,38791.0,54.0897,54.179,54.06,54.179,38791.0
2025-01-13 15:20:00,54.65,54.66,54.52,54.54,63201.0,54.169,54.179,54.0402,54.06,63201.0
2025-01-13 15:30:00,54.54,54.58,54.49,54.55,58288.0,54.06,54.0997,54.0104,54.0699,58288.0
2025-01-13 15:40:00,54.55,54.59,54.46,54.5,63700.0,54.0699,54.1096,53.9807,54.0204,63700.0
2025-01-13 15:50:00,54.5,54.66,54.44,54.55,357311.0,54.0204,54.179,53.9609,54.0699,357311.0
2025-01-14 09:30:00,54.66,54.83,54.49,54.64,71438.0,54.179,54.3475,54.0104,54.1591,71438.0
2025-01-14 09:40:00,54.64,54.67,54.17,54.27,50954.0,54.1591,54.1889,53.6933,53.7924,50954.0
2025-01-14 09:50:00,54.27,54.33,54.09,54.15,49577.0,53.7924,53.8519,53.614,53.6734,49577.0
2025-01-14 10:00:00,54.14,54.27,54.08,54.15,51318.0,53.6635,53.7924,53.6041,53.6734,51318.0
2025-01-14 10:10:00,54.15,54.43,54.13,54.32,38821.0,53.6734,53.951,53.6536,53.8419,38821.0
2025-01-14 10:20:00,54.32,54.43,54.28,54.42,40939.0,53.8419,53.951,53.8023,53.9411,40939.0
2025-01-14 10:30:00,54.43,54.53,54.29,54.3,54418.0,53.951,54.0501,53.8122,53.8221,54418.0
2025-01-14 10:40:00,54.32,54.32,54.14,54.29,57409.0,53.8419,53.8419,53.6635,53.8122,57409.0
2025-01-14 10:50:00,54.28,54.3,54.2,54.24,31526.0,53.8023,53.8221,53.723,53.7626,31526.0
2025-01-14 11:00:00,54.24,54.25,53.91,53.91,67713.0,53.7626,53.7726,53.4356,53.4356,67713.0
2025-01-14 11:10:00,53.91,53.93,53.75,53.77,58901.0,53.4356,53.4554,53.277,53.2968,58901.0
2025-01-14 11:20:00,53.76,53.83,53.58,53.71,83166.0,53.2869,53.3563,53.1085,53.2373,83166.0
2025-01-14 11:30:00,53.72,53.86,53.68,53.85,32548.0,53.2472,53.386,53.2076,53.3761,32548.0
2025-01-14 11:40:00,53.85,53.88,53.66,53.68,33480.0,53.3761,53.4058,53.1878,53.2076,33480.0
2025-01-14 11:50:00,53.68,53.7,53.57,53.64,29574.0,53.2076,53.2274,53.0985,53.1679,29574.0
2025-01-14 12:00:00,53.63,53.81,53.63,53.76,33725.0,53.158,53.3364,53.158,53.2869,33725.0
2025-01-14 12:10:00,53.75,53.76,53.67,53.69,34150.0,53.277,53.2869,53.1977,53.2175,34150.0
2025-01-14 12:20:00,53.69,53.71,53.6,53.66,27319.0,53.2175,53.2373,53.1283,53.1878,27319.0
2025-01-14 12:30:00,53.66,53.7,53.6,53.69,22054.0,53.1878,53.2274,53.1283,53.2175,22054.0
2025-01-14 12:40:00,53.7,53.82,53.68,53.82,36024.0,53.2274,53.3463,53.2076,53.3463,36024.0
2025-01-14 12:50:00,53.83,53.87,53.76,53.83,42112.0,53.3563,53.3959,53.2869,53.3563,42112.0
2025-01-14 13:00:00,53.82,53.86,53.78,53.81,36024.0,53.3463,53.386,53.3067,53.3364,36024.0
2025-01-14 13:10:00,53.82,53.86,53.78,53.79,44132.0,53.3463,53.386,53.3067,53.3166,44132.0
2025-01-14 13:20:00,53.79,53.91,53.76,53.88,38511.0,53.3166,53.4356,53.2869,53.4058,38511.0
2025-01-14 13:30:00,53.87,53.9,53.79,53.88,35285.0,53.3959,53.4256,53.3166,53.4058,35285.0
2025-01-14 13:40:00,53.88,53.88,53.74,53.79,25051.0,53.4058,53.4058,53.267,53.3166,25051.0
2025-01-14 13:50:00,53.78,53.79,53.7,53.7,33107.0,53.3067,53.3166,53.2274,53.2274,33107.0
2025-01-14 14:00:00,53.7,53.7,53.58,53.64,48744.0,53.2274,53.2274,53.1085,53.1679,48744.0
2025-01-14 14:10:00,53.64,53.7,53.63,53.66,33743.0,53.1679,53.2274,53.158,53.1878,33743.0
2025-01-14 14:20:00,53.66,53.7,53.53,53.56,25859.0,53.1878,53.2274,53.0589,53.0886,25859.0
2025-01-14 14:30:00,53.56,53.66,53.55,53.59,46020.0,53.0886,53.1878,53.0787,53.1184,46020.0
2025-01-14 14:40:00,53.59,53.59,53.46,53.47,41758.0,53.1184,53.1184,52.9895,52.9994,41758.0
2025-01-14 14:50:00,53.47,53.47,53.22,53.27,37399.0,52.9994,52.9994,52.7516,52.8012,37399.0
2025-01-14 15:00:00,53.27,53.31,53.09,53.11,43186.0,52.8012,52.8408,52.6228,52.6426,43186.0
2025-01-14 15:10:00,53.1,53.15,53.04,53.12,37592.0,52.6327,52.6822,52.5732,52.6525,37592.0
2025-01-14 15:20:00,53.12,53.22,53.06,53.2,35306.0,52.6525,52.7516,52.593,52.7318,35306.0
2025-01-14 15:30:00,53.2,53.22,53.14,53.18,46019.0,52.7318,52.7516,52.6723,52.712,46019.0
2025-01-14 15:40:00,53.18,53.27,53.1,53.26,79296.0,52.712,52.8012,52.6327,52.7913,79296.0
2025-01-14 15:50:00,53.24,53.35,53.12,53.18,369515.0,52.7714,52.8805,52.6525,52.712,369515.0
2025-01-15 09:30:00,53.95,54.42,53.58,53.7,146479.0,53.4752,53.9411,53.1085,53.2274,146479.0
2025-01-15 09:40:00,53.71,53.76,53.52,53.53,56667.0,53.2373,53.2869,53.049,53.0589,56667.0
2025-01-15 09:50:00,53.55,53.83,53.45,53.73,232536.0,53.0787,53.3563,52.9796,53.2571,232536.0
2025-01-15 10:00:00,53.73,53.75,53.4,53.47,64365.0,53.2571,53.277,52.93,52.9994,64365.0
2025-01-15 10:10:00,53.48,53.65,53.41,53.5,100890.0,53.0093,53.1778,52.94,53.0292,100890.0
2025-01-15 10:20:00,53.53,53.56,53.33,53.43,64305.0,53.0589,53.0886,52.8607,52.9598,64305.0
2025-01-15 10:30:00,53.43,53.49,53.09,53.1,80915.0,52.9598,53.0192,52.6228,52.6327,80915.0
2025-01-15 10:40:00,53.13,53.21,53.04,53.08,98553.0,52.6624,52.7417,52.5732,52.6129,98553.0
2025-01-15 10:50:00,53.06,53.09,52.92,52.92,51735.0,52.593,52.6228,52.4543,52.4543,51735.0
2025-01-15 11:00:00,52.96,53.08,52.96,53.07,39976.0,52.4939,52.6129,52.4939,52.6029,39976.0
2025-01-15 11:10:00,53.06,53.15,53.0,53.02,130051.0,52.593,52.6822,52.5336,52.5534,130051.0
2025-01-15 11:20:00,53.01,53.14,53.01,53.13,40450.0,52.5435,52.6723,52.5435,52.6624,40450.0
2025-01-15 11:30:00,53.12,53.13,52.99,53.01,69606.0,52.6525,52.6624,52.5236,52.5435,69606.0
2025-01-15 11:40:00,53.01,53.03,52.92,52.93,148392.0,52.5435,52.5633,52.4543,52.4642,148392.0
2025-01-15 11:50:00,52.91,52.96,52.9,52.93,36582.0,52.4444,52.4939,52.4344,52.4642,36582.0
2025-01-15 12:00:00,52.91,52.98,52.89,52.97,69183.0,52.4444,52.5137,52.4245,52.5038,69183.0
2025-01-15 12:10:00,52.96,53.02,52.88,52.94,31899.0,52.4939,52.5534,52.4146,52.4741,31899.0
2025-01-15 12:20:00,52.94,52.95,52.87,52.95,33083.0,52.4741,52.484,52.4047,52.484,33083.0
2025-01-15 12:30:00,52.96,52.97,52.83,52.84,53426.0,52.4939,52.5038,52.3651,52.375,53426.0
2025-01-15 12:40:00,52.83,52.88,52.82,52.86,33081.0,52.3651,52.4146,52.3551,52.3948,33081.0
2025-01-15 12:50:00,52.85,52.98,52.81,52.93,32038.0,52.3849,52.5137,52.3452,52.4642,32038.0
2025-01-15 13:00:00,52.93,53.03,52.93,52.97,51744.0,52.4642,52.5633,52.4642,52.5038,51744.0
2025-01-15 13:10:00,52.97,53.13,52.96,53.1,30594.0,52.5038,52.6624,52.4939,52.6327,30594.0
2025-01-15 13:20:00,53.11,53.17,53.07,53.12,23431.0,52.6426,52.7021,52.6029,52.6525,23431.0
2025-01-15 13:30:00,53.13,53.13,52.98,53.05,64148.0,52.6624,52.6624,52.5137,52.5831,64148.0
2025-01-15 13:40:00,53.05,53.15,52.99,53.01,64729.0,52.5831,52.6822,52.5236,52.5435,64729.0
2025-01-15 13:50:00,53.01,53.07,53.0,53.05,42273.0,52.5435,52.6029,52.5336,52.5831,42273.0
2025-01-15 14:00:00,53.06,53.08,53.0,53.03,35933.0,52.593,52.6129,52.5336,52.5633,35933.0
2025-01-15 14:10:00,53.03,53.07,52.99,53.05,28015.0,52.5633,52.6029,52.5236,52.5831,28015.0
2025-01-15 14:20:00,53.04,53.05,53.01,53.04,34594.0,52.5732,52.5831,52.5435,52.5732,34594.0
2025-01-15 14:30:00,53.04,53.15,53.03,53.14,42416.0,52.5732,52.6822,52.5633,52.6723,42416.0
2025-01-15 14:40:00,53.13,53.15,53.06,53.08,32765.0,52.6624,52.6822,52.593,52.6129,32765.0
2025-01-15 14:50:00,53.09,53.14,53.07,53.09,42202.0,52.6228,52.6723,52.6029,52.6228,42202.0
2025-01-15 15:00:00,53.1,53.24,53.07,53.18,34214.0,52.6327,52.7714,52.6029,52.712,34214.0
2025-01-15 15:10:00,53.18,53.24,53.17,53.21,44855.0,52.712,52.7714,52.7021,52.7417,44855.0
2025-01-15 15:20:00,53.22,53.33,53.21,53.33,54934.0,52.7516,52.8607,52.7417,52.8607,54934.0
2025-01-15 15:30:00,53.34,53.37,53.21,53.25,70900.0,52.8706,52.9003,52.7417,52.7814,70900.0
2025-01-15 15:40:00,53.25,53.33,53.2,53.26,98241.0,52.7814,52.8607,52.7318,52.7913,98241.0
2025-01-15 15:50:00,53.23,53.25,53.08,53.12,401151.0,52.7615,52.7814,52.6129,52.6525,401151.0
2025-01-16 09:30:00,52.92,53.5,52.81,53.02,135017.0,52.4543,53.0292,52.3452,52.5534,135017.0
2025-01-16 09:40:00,52.99,53.18,52.84,52.85,38744.0,52.5236,52.712,52.375,52.3849,38744.0
2025-01-16 09:50:00,52.82,52.85,52.73,52.77,27650.0,52.3551,52.3849,52.2659,52.3056,27650.0
2025-01-16 10:00:00,52.79,52.92,52.63,52.9,100283.0,52.3254,52.4543,52.1668,52.4344,100283.0
2025-01-16 10:10:00,52.9,53.15,52.84,53.1,31958.0,52.4344,52.6822,52.375,52.6327,31958.0
2025-01-16 10:20:00,53.1,53.12,52.87,52.98,25707.0,52.6327,52.6525,52.4047,52.5137,25707.0
2025-01-16 10:30:00,52.98,53.03,52.87,52.94,50102.0,52.5137,52.5633,52.4047,52.4741,50102.0
2025-01-16 10:40:00,52.94,53.02,52.85,52.93,32019.0,52.4741,52.5534,52.3849,52.4642,32019.0
2025-01-16 10:50:00,52.94,53.03,52.91,53.01,34392.0,52.4741,52.5633,52.4444,52.5435,34392.0
2025-01-16 11:00:00,53.02,53.11,52.98,53.04,39716.0,52.5534,52.6426,52.5137,52.5732,39716.0
2025-01-16 11:10:00,53.03,53.08,52.98,53.02,60779.0,52.5633,52.6129,52.5137,52.5534,60779.0
2025-01-16 11:20:00,53.02,53.22,52.99,53.21,31065.0,52.5534,52.7516,52.5236,52.7417,31065.0
2025-01-16 11:30:00,53.2,53.23,53.07,53.1,36530.0,52.7318,52.7615,52.6029,52.6327,36530.0
2025-01-16 11:40:00,53.11,53.25,53.05,53.24,20407.0,52.6426,52.7814,52.5831,52.7714,20407.0
2025-01-16 11:50:00,53.23,53.25,53.18,53.25,19860.0,52.7615,52.7814,52.712,52.7814,19860.0
2025-01-16 12:00:00,53.25,53.43,53.25,53.41,30124.0,52.7814,52.9598,52.7814,52.94,30124.0
2025-01-16 12:10:00,53.43,53.54,53.42,53.45,49744.0,52.9598,53.0688,52.9499,52.9796,49744.0
2025-01-16 12:20:00,53.46,53.53,53.42,53.51,25431.0,52.9895,53.0589,52.9499,53.0391,25431.0
2025-01-16 12:30:00,53.51,53.51,53.41,53.41,25245.0,53.0391,53.0391,52.94,52.94,25245.0
2025-01-16 12:40:00,53.41,53.44,53.29,53.3,30720.0,52.94,52.9697,52.821,52.8309,30720.0
2025-01-16 12:50:00,53.3,53.33,53.23,53.3,26584.0,52.8309,52.8607,52.7615,52.8309,26584.0
2025-01-16 13:00:00,53.29,53.35,53.27,53.31,31897.0,52.821,52.8805,52.8012,52.8408,31897.0
2025-01-16 13:10:00,53.31,53.47,53.31,53.46,121642.0,52.8408,52.9994,52.8408,52.9895,121642.0
2025-01-16 13:20:00,53.46,53.62,53.45,53.61,34668.0,52.9895,53.1481,52.9796,53.1382,34668.0
2025-01-16 13:30:00,53.61,53.67,53.53,53.62,39184.0,53.1382,53.1977,53.0589,53.1481,39184.0
2025-01-16 13:40:00,53.62,53.68,53.51,53.58,31636.0,53.1481,53.2076,53.0391,53.1085,31636.0
2025-01-16 13:50:00,53.57,53.62,53.52,53.54,18923.0,53.0985,53.1481,53.049,53.0688,18923.0
2025-01-16 14:00:00,53.53,53.59,53.47,53.55,32644.0,53.0589,53.1184,52.9994,53.0787,32644.0
2025-01-16 14:10:00,53.55,53.62,53.54,53.6,31902.0,53.0787,53.1481,53.0688,53.1283,31902.0
2025-01-16 14:20:00,53.61,53.66,53.56,53.65,36347.0,53.1382,53.1878,53.0886,53.1778,36347.0
2025-01-16 14:30:00,53.65,53.73,53.59,53.6,35377.0,53.1778,53.2571,53.1184,53.1283,35377.0
2025-01-16 14:40:00,53.6,53.67,53.58,53.66,27076.0,53.1283,53.1977,53.1085,53.1878,27076.0
2025-01-16 14:50:00,53.66,53.67,53.56,53.59,37314.0,53.1878,53.1977,53.0886,53.1184,37314.0
2025-01-16 15:00:00,53.59,53.63,53.53,53.55,40546.0,53.1184,53.158,53.0589,53.0787,40546.0
2025-01-16 15:10:00,53.55,53.6,53.43,53.49,59787.0,53.0787,53.1283,52.9598,53.0192,59787.0
2025-01-16 15:20:00,53.48,53.55,53.46,53.48,56602.0,53.0093,53.0787,52.9895,53.0093,56602.0
2025-01-16 15:30:00,53.48,53.59,53.48,53.53,64601.0,53.0093,53.1184,53.0093,53.0589,64601.0
2025-01-16 15:40:00,53.53,53.73,53.51,53.71,89597.0,53.0589,53.2571,53.0391,53.2373,89597.0
2025-01-16 15:50:00,53.71,53.72,53.47,53.52,359317.0,53.2373,53.2472,52.9994,53.049,359317.0
2025-01-17 09:30:00,54.19,54.35,53.63,53.84,416054.0,53.7131,53.8717,53.158,53.3662,416054.0
2025-01-17 09:40:00,53.87,53.96,53.53,53.67,40103.0,53.3959,53.4851,53.0589,53.1977,40103.0
2025-01-17 09:50:00,53.65,53.74,53.51,53.73,48629.0,53.1778,53.267,53.0391,53.2571,48629.0
2025-01-17 10:00:00,53.73,53.91,53.67,53.86,72027.0,53.2571,53.4356,53.1977,53.386,72027.0
2025-01-17 10:10:00,53.86,53.96,53.76,53.94,89869.0,53.386,53.4851,53.2869,53.4653,89869.0
2025-01-17 10:20:00,53.94,54.08,53.94,54.07,49052.0,53.4653,53.6041,53.4653,53.5941,49052.0
2025-01-17 10:30:00,54.07,54.14,54.02,54.12,37570.0,53.5941,53.6635,53.5446,53.6437,37570.0
2025-01-17 10:40:00,54.14,54.32,54.12,54.31,39864.0,53.6635,53.8419,53.6437,53.832,39864.0
2025-01-17 10:50:00,54.32,54.41,54.17,54.28,45015.0,53.8419,53.9312,53.6933,53.8023,45015.0
2025-01-17 11:00:00,54.28,54.49,54.27,54.46,58214.0,53.8023,54.0104,53.7924,53.9807,58214.0
2025-01-17 11:10:00,54.47,54.5,54.39,54.45,37863.0,53.9906,54.0204,53.9113,53.9708,37863.0
2025-01-17 11:20:00,54.44,54.51,54.36,54.4,28057.0,53.9609,54.0303,53.8816,53.9212,28057.0
2025-01-17 11:30:00,54.42,54.56,54.35,54.55,35927.0,53.9411,54.0798,53.8717,54.0699,35927.0
2025-01-17 11:40:00,54.55,54.72,54.52,54.62,102122.0,54.0699,54.2384,54.0402,54.1393,102122.0
2025-01-17 11:50:00,54.58,54.63,54.54,54.63,40204.0,54.0997,54.1492,54.06,54.1492,40204.0
2025-01-17 12:00:00,54.62,54.64,54.54,54.63,32096.0,54.1393,54.1591,54.06,54.1492,32096.0
2025-01-17 12:10:00,54.63,54.67,54.48,54.48,42067.0,54.1492,54.1889,54.0005,54.0005,42067.0
2025-01-17 12:20:00,54.48,54.49,54.42,54.46,31545.0,54.0005,54.0104,53.9411,53.9807,31545.0
2025-01-17 12:30:00,54.46,54.58,54.45,54.53,23868.0,53.9807,54.0997,53.9708,54.0501,23868.0
2025-01-17 12:40:00,54.55,54.61,54.53,54.56,30869.0,54.0699,54.1294,54.0501,54.0798,30869.0
2025-01-17 12:50:00,54.56,54.59,54.48,54.55,29589.0,54.0798,54.1096,54.0005,54.0699,29589.0
2025-01-17 13:00:00,54.55,54.58,54.43,54.49,41292.0,54.0699,54.0997,53.951,54.0104,41292.0
2025-01-17 13:10:00,54.49,54.5,54.28,54.3,55007.0,54.0104,54.0204,53.8023,53.8221,55007.0
2025-01-17 13:20:00,54.3,54.32,54.23,54.23,48448.0,53.8221,53.8419,53.7527,53.7527,48448.0
2025-01-17 13:30:00,54.22,54.25,54.13,54.17,29357.0,53.7428,53.7726,53.6536,53.6933,29357.0
2025-01-17 13:40:00,54.16,54.17,54.03,54.13,31374.0,53.6834,53.6933,53.5545,53.6536,31374.0
2025-01-17 13:50:00,54.14,54.21,54.1,54.1,109635.0,53.6635,53.7329,53.6239,53.6239,109635.0
2025-01-17 14:00:00,54.12,54.22,54.12,54.22,28196.0,53.6437,53.7428,53.6437,53.7428,28196.0
2025-01-17 14:10:00,54.22,54.22,54.09,54.09,34538.0,53.7428,53.7428,53.614,53.614,34538.0
2025-01-17 14:20:00,54.08,54.12,54.04,54.06,71089.0,53.6041,53.6437,53.5644,53.5842,71089.0
2025-01-17 14:30:00,54.05,54.2,54.05,54.16,137597.0,53.5743,53.723,53.5743,53.6834,137597.0
2025-01-17 14:40:00,54.15,54.16,54.07,54.11,179349.0,53.6734,53.6834,53.5941,53.6338,179349.0
2025-01-17 14:50:00,54.12,54.13,54.07,54.12,41624.0,53.6437,53.6536,53.5941,53.6437,41624.0
2025-01-17 15:00:00,54.11,54.11,53.99,54.02,45667.0,53.6338,53.6338,53.5148,53.5446,45667.0
2025-01-17 15:10:00,54.02,54.07,54.0,54.05,73770.0,53.5446,53.5941,53.5248,53.5743,73770.0
2025-01-17 15:20:00,54.05,54.23,54.05,54.17,68410.0,53.5743,53.7527,53.5743,53.6933,68410.0
2025-01-17 15:30:00,54.18,54.25,54.09,54.09,74932.0,53.7032,53.7726,53.614,53.614,74932.0
2025-01-17 15:40:00,54.09,54.25,54.05,54.06,198819.0,53.614,53.7726,53.5743,53.5842,198819.0
2025-01-17 15:50:00,54.06,54.07,53.65,53.68,602325.0,53.5842,53.5941,53.1778,53.2076,602325.0
2025-01-21 09:30:00,54.01,55.65,54.01,55.65,326711.0,53.5347,55.1602,53.5347,55.1602,326711.0
2025-01-21 09:40:00,55.65,56.18,55.58,55.6,213449.0,55.1602,55.6856,55.0909,55.1107,213449.0
2025-01-21 09:50:00,55.62,56.11,55.62,56.11,140781.0,55.1305,55.6162,55.1305,55.6162,140781.0
2025-01-21 10:00:00,56.11,56.35,56.04,56.13,181042.0,55.6162,55.8541,55.5468,55.636,181042.0
2025-01-21 10:10:00,56.12,56.32,55.93,56.31,101945.0,55.6261,55.8243,55.4378,55.8144,101945.0
2025-01-21 10:20:00,56.31,56.42,56.21,56.27,110099.0,55.8144,55.9235,55.7153,55.7748,110099.0
2025-01-21 10:30:00,56.27,56.4,56.0,56.01,105246.0,55.7748,55.9036,55.5072,55.5171,105246.0
2025-01-21 10:40:00,56.02,56.26,55.96,55.99,159677.0,55.527,55.7649,55.4675,55.4972,159677.0
2025-01-21 10:50:00,55.99,56.19,55.98,56.11,150539.0,55.4972,55.6955,55.4873,55.6162,150539.0
2025-01-21 11:00:00,56.11,56.21,56.06,56.18,204430.0,55.6162,55.7153,55.5666,55.6856,204430.0
2025-01-21 11:10:00,56.18,56.42,56.11,56.39,78267.0,55.6856,55.9235,55.6162,55.8937,78267.0
2025-01-21 11:20:00,56.37,56.39,56.28,56.38,68141.0,55.8739,55.8937,55.7847,55.8838,68141.0
2025-01-21 11:30:00,56.37,56.51,56.35,56.44,69763.0,55.8739,56.0127,55.8541,55.9433,69763.0
2025-01-21 11:40:00,56.44,56.53,56.34,56.5,65559.0,55.9433,56.0325,55.8442,56.0028,65559.0
2025-01-21 11:50:00,56.49,56.56,56.45,56.51,78961.0,55.9928,56.0622,55.9532,56.0127,78961.0
2025-01-21 12:00:00,56.51,56.51,56.37,56.4,49543.0,56.0127,56.0127,55.8739,55.9036,49543.0
2025-01-21 12:10:00,56.4,56.51,56.4,56.5,70368.0,55.9036,56.0127,55.9036,56.0028,70368.0
2025-01-21 12:20:00,56.5,56.52,56.41,56.47,75505.0,56.0028,56.0226,55.9135,55.973,75505.0
2025-01-21 12:30:00,56.46,56.55,56.45,56.55,57890.0,55.9631,56.0523,55.9532,56.0523,57890.0
2025-01-21 12:40:00,56.55,56.59,56.48,56.5,107308.0,56.0523,56.092,55.9829,56.0028,107308.0
2025-01-21 12:50:00,56.5,56.66,56.45,56.58,93291.0,56.0028,56.1613,55.9532,56.0821,93291.0
2025-01-21 13:00:00,56.58,56.59,56.47,56.55,98625.0,56.0821,56.092,55.973,56.0523,98625.0
2025-01-21 13:10:00,56.54,56.56,56.43,56.55,64039.0,56.0424,56.0622,55.9334,56.0523,64039.0
2025-01-21 13:20:00,56.55,56.56,56.46,56.5,63418.0,56.0523,56.0622,55.9631,56.0028,63418.0
2025-01-21 13:30:00,56.5,56.5,56.28,56.29,75273.0,56.0028,56.0028,55.7847,55.7946,75273.0
2025-01-21 13:40:00,56.29,56.42,56.28,56.39,129946.0,55.7946,55.9235,55.7847,55.8937,129946.0
2025-01-21 13:50:00,56.38,56.47,56.36,56.45,50956.0,55.8838,55.973,55.864,55.9532,50956.0
2025-01-21 14:00:00,56.45,56.46,56.36,56.42,46178.0,55.9532,55.9631,55.864,55.9235,46178.0
2025-01-21 14:10:00,56.41,56.45,56.29,56.41,53540.0,55.9135,55.9532,55.7946,55.9135,53540.0
2025-01-21 14:20:00,56.41,56.46,56.38,56.39,65902.0,55.9135,55.9631,55.8838,55.8937,65902.0
2025-01-21 14:30:00,56.39,56.39,56.24,56.34,91941.0,55.8937,55.8937,55.745,55.8442,91941.0
2025-01-21 14:40:00,56.34,56.38,56.26,56.27,60421.0,55.8442,55.8838,55.7649,55.7748,60421.0
2025-01-21 14:50:00,56.27,56.38,56.26,56.37,46467.0,55.7748,55.8838,55.7649,55.8739,46467.0
2025-01-21 15:00:00,56.36,56.42,56.31,56.4,59820.0,55.864,55.9235,55.8144,55.9036,59820.0
2025-01-21 15:10:00,56.39,56.49,56.39,56.47,57847.0,55.8937,55.9928,55.8937,55.973,57847.0
2025-01-21 15:20:00,56.47,56.65,56.47,56.61,98637.0,55.973,56.1514,55.973,56.1118,98637.0
2025-01-21 15:30:00,56.62,56.63,56.46,56.6,179982.0,56.1217,56.1316,55.9631,56.1019,179982.0
2025-01-21 15:40:00,56.6,56.91,56.57,56.91,179393.0,56.1019,56.4091,56.0721,56.4091,179393.0
2025-01-21 15:50:00,56.92,57.06,56.8,56.89,1056179.0,56.4191,56.5578,56.3001,56.3893,1056179.0
2025-01-22 09:30:00,56.83,57.21,56.71,56.92,145114.0,56.3299,56.7065,56.2109,56.4191,145114.0
2025-01-22 09:40:00,56.98,57.24,56.89,56.89,70819.0,56.4785,56.7362,56.3893,56.3893,70819.0
2025-01-22 09:50:00,56.91,57.49,56.82,57.48,86829.0,56.4091,56.984,56.3199,56.9741,86829.0
2025-01-22 10:00:00,57.49,58.07,57.39,57.88,135000.0,56.984,57.5589,56.8849,57.3706,135000.0
2025-01-22 10:10:00,57.89,58.03,57.76,57.8,142646.0,57.3805,57.5193,57.2517,57.2913,142646.0
2025-01-22 10:20:00,57.82,58.03,57.65,58.03,75736.0,57.3111,57.5193,57.1426,57.5193,75736.0
2025-01-22 10:30:00,57.99,58.04,57.85,58.03,55271.0,57.4796,57.5292,57.3409,57.5193,55271.0
2025-01-22 10:40:00,58.04,58.12,57.7,57.7,77216.0,57.5292,57.6085,57.1922,57.1922,77216.0
2025-01-22 10:50:00,57.7,57.9,57.69,57.83,36433.0,57.1922,57.3904,57.1823,57.3211,36433.0
2025-01-22 11:00:00,57.84,57.91,57.6,57.8,51428.0,57.331,57.4003,57.0931,57.2913,51428.0
2025-01-22 11:10:00,57.81,57.84,57.55,57.58,53164.0,57.3012,57.331,57.0435,57.0733,53164.0
2025-01-22 11:20:00,57.6,57.65,57.51,57.52,44657.0,57.0931,57.1426,57.0039,57.0138,44657.0
2025-01-22 11:30:00,57.53,57.86,57.53,57.86,59874.0,57.0237,57.3508,57.0237,57.3508,59874.0
2025-01-22 11:40:00,57.86,57.89,57.68,57.73,44559.0,57.3508,57.3805,57.1724,57.2219,44559.0
2025-01-22 11:50:00,57.74,57.86,57.73,57.76,38027.0,57.2318,57.3508,57.2219,57.2517,38027.0
2025-01-22 12:00:00,57.74,57.85,57.73,57.77,44276.0,57.2318,57.3409,57.2219,57.2616,44276.0
2025-01-22 12:10:00,57.78,57.86,57.66,57.71,50273.0,57.2715,57.3508,57.1525,57.2021,50273.0
2025-01-22 12:20:00,57.71,57.83,57.56,57.56,96622.0,57.2021,57.3211,57.0534,57.0534,96622.0
2025-01-22 12:30:00,57.55,57.74,57.52,57.73,26253.0,57.0435,57.2318,57.0138,57.2219,26253.0
2025-01-22 12:40:00,57.73,57.74,57.6,57.65,22655.0,57.2219,57.2318,57.0931,57.1426,22655.0
2025-01-22 12:50:00,57.63,57.71,57.59,57.63,104667.0,57.1228,57.2021,57.0832,57.1228,104667.0
2025-01-22 13:00:00,57.64,57.89,57.64,57.89,47980.0,57.1327,57.3805,57.1327,57.3805,47980.0
2025-01-22 13:10:00,57.87,58.06,57.86,58.02,50254.0,57.3607,57.549,57.3508,57.5094,50254.0
2025-01-22 13:20:00,58.0,58.08,57.84,57.91,49336.0,57.4896,57.5689,57.331,57.4003,49336.0
2025-01-22 13:30:00,57.91,57.97,57.85,57.89,45490.0,57.4003,57.4598,57.3409,57.3805,45490.0
2025-01-22 13:40:00,57.85,57.97,57.82,57.94,49400.0,57.3409,57.4598,57.3111,57.4301,49400.0
2025-01-22 13:50:00,57.94,57.98,57.9,57.92,40855.0,57.4301,57.4697,57.3904,57.4103,40855.0
2025-01-22 14:00:00,57.91,57.93,57.8,57.85,37983.0,57.4003,57.4202,57.2913,57.3409,37983.0
2025-01-22 14:10:00,57.85,57.95,57.83,57.86,32776.0,57.3409,57.44,57.3211,57.3508,32776.0
2025-01-22 14:20:00,57.83,57.84,57.72,57.73,37157.0,57.3211,57.331,57.212,57.2219,37157.0
2025-01-22 14:30:00,57.73,57.8,57.7,57.77,30600.0,57.2219,57.2913,57.1922,57.2616,30600.0
2025-01-22 14:40:00,57.77,57.85,57.75,57.84,31753.0,57.2616,57.3409,57.2418,57.331,31753.0
2025-01-22 14:50:00,57.84,57.85,57.8,57.83,39633.0,57.331,57.3409,57.2913,57.3211,39633.0
2025-01-22 15:00:00,57.84,57.84,57.75,57.8,46504.0,57.331,57.331,57.2418,57.2913,46504.0
2025-01-22 15:10:00,57.8,57.91,57.78,57.9,75264.0,57.2913,57.4003,57.2715,57.3904,75264.0
2025-01-22 15:20:00,57.9,57.91,57.76,57.81,74130.0,57.3904,57.4003,57.2517,57.3012,74130.0
2025-01-22 15:30:00,57.8,57.86,57.77,57.84,57170.0,57.2913,57.3508,57.2616,57.331,57170.0
2025-01-22 15:40:00,57.85,57.85,57.58,57.6,82586.0,57.3409,57.3409,57.0733,57.0931,82586.0
2025-01-22 15:50:00,57.62,57.63,57.44,57.48,365857.0,57.1129,57.1228,56.9345,56.9741,365857.0
2025-01-23 09:30:00,57.49,57.97,57.43,57.74,145148.0,56.984,57.4598,56.9246,57.2318,145148.0
2025-01-23 09:40:00,57.74,58.08,57.6,57.78,141614.0,57.2318,57.5689,57.0931,57.2715,141614.0
2025-01-23 09:50:00,57.81,57.84,57.66,57.73,92468.0,57.3012,57.331,57.1525,57.2219,92468.0
2025-01-23 10:00:00,57.73,57.82,57.63,57.72,78286.0,57.2219,57.3111,57.1228,57.212,78286.0
2025-01-23 10:10:00,57.71,57.74,57.58,57.73,63407.0,57.2021,57.2318,57.0733,57.2219,63407.0
2025-01-23 10:20:00,57.74,57.85,57.68,57.7,46579.0,57.2318,57.3409,57.1724,57.1922,46579.0
2025-01-23 10:30:00,57.7,58.09,57.67,57.98,66863.0,57.1922,57.5788,57.1625,57.4697,66863.0
2025-01-23 10:40:00,57.96,58.12,57.92,58.03,43057.0,57.4499,57.6085,57.4103,57.5193,43057.0
2025-01-23 10:50:00,58.03,58.25,58.03,58.16,73592.0,57.5193,57.7374,57.5193,57.6481,73592.0
2025-01-23 11:00:00,58.16,58.21,58.04,58.1,65413.0,57.6481,57.6977,57.5292,57.5887,65413.0
2025-01-23 11:10:00,58.09,58.19,57.86,58.19,98904.0,57.5788,57.6779,57.3508,57.6779,98904.0
2025-01-23 11:20:00,58.2,58.32,58.18,58.25,78228.0,57.6878,57.8067,57.668,57.7374,78228.0
2025-01-23 11:30:00,58.26,58.3,58.04,58.05,36219.0,57.7473,57.7869,57.5292,57.5391,36219.0
2025-01-23 11:40:00,58.05,58.1,57.95,57.99,31716.0,57.5391,57.5887,57.44,57.4796,31716.0
2025-01-23 11:50:00,57.99,58.03,57.84,57.84,55708.0,57.4796,57.5193,57.331,57.331,55708.0
2025-01-23 12:00:00,57.84,58.01,57.81,57.96,61261.0,57.331,57.4995,57.3012,57.4499,61261.0
2025-01-23 12:10:00,57.97,58.01,57.83,57.88,80343.0,57.4598,57.4995,57.3211,57.3706,80343.0
2025-01-23 12:20:00,57.88,57.9,57.79,57.82,29220.0,57.3706,57.3904,57.2814,57.3111,29220.0
2025-01-23 12:30:00,57.82,57.92,57.72,57.76,41670.0,57.3111,57.4103,57.212,57.2517,41670.0
2025-01-23 12:40:00,57.76,57.92,57.76,57.86,28296.0,57.2517,57.4103,57.2517,57.3508,28296.0
2025-01-23 12:50:00,57.87,58.01,57.84,57.93,96186.0,57.3607,57.4995,57.331,57.4202,96186.0
2025-01-23 13:00:00,57.93,57.98,57.86,57.89,27404.0,57.4202,57.4697,57.3508,57.3805,27404.0
2025-01-23 13:10:00,57.89,57.9,57.77,57.77,25605.0,57.3805,57.3904,57.2616,57.2616,25605.0
2025-01-23 13:20:00,57.78,57.79,57.55,57.6,44607.0,57.2715,57.2814,57.0435,57.0931,44607.0
2025-01-23 13:30:00,57.6,57.69,57.6,57.62,33285.0,57.0931,57.1823,57.0931,57.1129,33285.0
2025-01-23 13:40:00,57.62,57.71,57.61,57.69,50501.0,57.1129,57.2021,57.103,57.1823,50501.0
2025-01-23 13:50:00,57.69,57.87,57.65,57.87,63656.0,57.1823,57.3607,57.1426,57.3607,63656.0
2025-01-23 14:00:00,57.86,57.86,57.79,57.83,42559.0,57.3508,57.3508,57.2814,57.3211,42559.0
2025-01-23 14:10:00,57.83,57.9,57.8,57.9,33144.0,57.3211,57.3904,57.2913,57.3904,33144.0
2025-01-23 14:20:00,57.89,57.91,57.8,57.9,43294.0,57.3805,57.4003,57.2913,57.3904,43294.0
2025-01-23 14:30:00,57.91,57.97,57.81,57.81,87660.0,57.4003,57.4598,57.3012,57.3012,87660.0
2025-01-23 14:40:00,57.83,57.9,57.78,57.88,33483.0,57.3211,57.3904,57.2715,57.3706,33483.0
2025-01-23 14:50:00,57.87,57.91,57.81,57.83,32910.0,57.3607,57.4003,57.3012,57.3211,32910.0
2025-01-23 15:00:00,57.83,57.85,57.72,57.79,37960.0,57.3211,57.3409,57.212,57.2814,37960.0
2025-01-23 15:10:00,57.79,57.81,57.66,57.66,56965.0,57.2814,57.3012,57.1525,57.1525,56965.0
2025-01-23 15:20:00,57.66,57.72,57.6,57.7,148961.0,57.1525,57.212,57.0931,57.1922,148961.0
2025-01-23 15:30:00,57.7,57.84,57.66,57.75,96875.0,57.1922,57.331,57.1525,57.2418,96875.0
2025-01-23 15:40:00,57.75,57.8,57.26,57.39,200018.0,57.2418,57.2913,56.7561,56.8849,200018.0
2025-01-23 15:50:00,57.39,57.62,57.28,57.37,823240.0,56.8849,57.1129,56.7759,56.8651,823240.0
2025-01-24 09:30:00,57.42,57.89,57.23,57.28,83683.0,56.9147,57.3805,56.7263,56.7759,83683.0
2025-01-24 09:40:00,57.28,57.42,57.25,57.37,61797.0,56.7759,56.9147,56.7462,56.8651,61797.0
2025-01-24 09:50:00,57.36,57.51,57.26,57.51,30252.0,56.8552,57.0039,56.7561,57.0039,30252.0
2025-01-24 10:00:00,57.51,57.65,57.43,57.64,61328.0,57.0039,57.1426,56.9246,57.1327,61328.0
2025-01-24 10:10:00,57.63,57.8,57.55,57.71,32327.0,57.1228,57.2913,57.0435,57.2021,32327.0
2025-01-24 10:20:00,57.73,58.02,57.67,57.93,55949.0,57.2219,57.5094,57.1625,57.4202,55949.0
2025-01-24 10:30:00,57.93,57.98,57.84,57.94,64110.0,57.4202,57.4697,57.331,57.4301,64110.0
2025-01-24 10:40:00,57.96,58.02,57.86,57.88,25806.0,57.4499,57.5094,57.3508,57.3706,25806.0
2025-01-24 10:50:00,57.87,57.87,57.73,57.74,50622.0,57.3607,57.3607,57.2219,57.2318,50622.0
2025-01-24 11:00:00,57.74,57.74,57.65,57.65,31444.0,57.2318,57.2318,57.1426,57.1426,31444.0
2025-01-24 11:10:00,57.65,57.79,57.63,57.73,58942.0,57.1426,57.2814,57.1228,57.2219,58942.0
2025-01-24 11:20:00,57.72,57.9,57.68,57.83,40011.0,57.212,57.3904,57.1724,57.3211,40011.0
2025-01-24 11:30:00,57.81,57.82,57.75,57.77,21321.0,57.3012,57.3111,57.2418,57.2616,21321.0
2025-01-24 11:40:00,57.76,57.79,57.73,57.78,24551.0,57.2517,57.2814,57.2219,57.2715,24551.0
2025-01-24 11:50:00,57.77,57.91,57.74,57.81,24174.0,57.2616,57.4003,57.2318,57.3012,24174.0
2025-01-24 12:00:00,57.8,57.84,57.75,57.83,27879.0,57.2913,57.331,57.2418,57.3211,27879.0
2025-01-24 12:10:00,57.84,57.86,57.79,57.82,23552.0,57.331,57.3508,57.2814,57.3111,23552.0
2025-01-24 12:20:00,57.83,57.83,57.74,57.75,26352.0,57.3211,57.3211,57.2318,57.2418,26352.0
2025-01-24 12:30:00,57.74,57.86,57.72,57.85,34452.0,57.2318,57.3508,57.212,57.3409,34452.0
2025-01-24 12:40:00,57.84,57.85,57.75,57.78,35917.0,57.331,57.3409,57.2418,57.2715,35917.0
2025-01-24 12:50:00,57.76,57.81,57.76,57.79,18902.0,57.2517,57.3012,57.2517,57.2814,18902.0
2025-01-24 13:00:00,57.79,57.81,57.75,57.76,16481.0,57.2814,57.3012,57.2418,57.2517,16481.0
2025-01-24 13:10:00,57.75,57.75,57.62,57.62,48493.0,57.2418,57.2418,57.1129,57.1129,48493.0
2025-01-24 13:20:00,57.63,57.7,57.62,57.69,19227.0,57.1228,57.1922,57.1129,57.1823,19227.0
2025-01-24 13:30:00,57.7,57.72,57.65,57.69,37704.0,57.1922,57.212,57.1426,57.1823,37704.0
2025-01-24 13:40:00,57.68,57.69,57.64,57.66,22883.0,57.1724,57.1823,57.1327,57.1525,22883.0
2025-01-24 13:50:00,57.66,57.77,57.65,57.73,29158.0,57.1525,57.2616,57.1426,57.2219,29158.0
2025-01-24 14:00:00,57.73,57.79,57.69,57.7,61516.0,57.2219,57.2814,57.1823,57.1922,61516.0
2025-01-24 14:10:00,57.7,57.71,57.58,57.62,40144.0,57.1922,57.2021,57.0733,57.1129,40144.0
2025-01-24 14:20:00,57.62,57.67,57.62,57.63,42003.0,57.1129,57.1625,57.1129,57.1228,42003.0
2025-01-24 14:30:00,57.64,57.73,57.64,57.67,35582.0,57.1327,57.2219,57.1327,57.1625,35582.0
2025-01-24 14:40:00,57.67,57.74,57.66,57.68,27926.0,57.1625,57.2318,57.1525,57.1724,27926.0
2025-01-24 14:50:00,57.67,57.77,57.67,57.73,36245.0,57.1625,57.2616,57.1625,57.2219,36245.0
2025-01-24 15:00:00,57.71,57.74,57.67,57.67,30413.0,57.2021,57.2318,57.1625,57.1625,30413.0
2025-01-24 15:10:00,57.66,57.71,57.63,57.66,43356.0,57.1525,57.2021,57.1228,57.1525,43356.0
2025-01-24 15:20:00,57.66,57.66,57.54,57.57,46093.0,57.1525,57.1525,57.0336,57.0633,46093.0
2025-01-24 15:30:00,57.58,57.62,57.54,57.6,61945.0,57.0733,57.1129,57.0336,57.0931,61945.0
2025-01-24 15:40:00,57.59,57.72,57.58,57.72,55392.0,57.0832,57.212,57.0733,57.212,55392.0
2025-01-24 15:50:00,57.73,57.98,57.71,57.94,401442.0,57.2219,57.4697,57.2021,57.4301,401442.0
2025-01-27 09:30:00,57.41,58.72,57.38,58.58,170494.0,56.9047,58.2032,56.875,58.0645,170494.0
2025-01-27 09:40:00,58.53,58.67,58.35,58.5,79974.0,58.0149,58.1537,57.8365,57.9852,79974.0
2025-01-27 09:50:00,58.5,58.57,58.08,58.1,50046.0,57.9852,58.0545,57.5689,57.5887,50046.0
2025-01-27 10:00:00,58.13,58.14,57.86,58.12,53618.0,57.6184,57.6283,57.3508,57.6085,53618.0
2025-01-27 10:10:00,58.12,58.25,58.01,58.06,69801.0,57.6085,57.7374,57.4995,57.549,69801.0
2025-01-27 10:20:00,58.05,58.1,57.86,57.9,45414.0,57.5391,57.5887,57.3508,57.3904,45414.0
2025-01-27 10:30:00,57.95,58.24,57.9,58.05,101763.0,57.44,57.7274,57.3904,57.5391,101763.0
2025-01-27 10:40:00,58.08,58.26,57.95,57.99,53619.0,57.5689,57.7473,57.44,57.4796,53619.0
2025-01-27 10:50:00,57.99,58.05,57.92,58.01,48547.0,57.4796,57.5391,57.4103,57.4995,48547.0
2025-01-27 11:00:00,58.01,58.1,57.96,58.02,48657.0,57.4995,57.5887,57.4499,57.5094,48657.0
2025-01-27 11:10:00,58.02,58.04,57.86,57.86,29081.0,57.5094,57.5292,57.3508,57.3508,29081.0
2025-01-27 11:20:00,57.88,57.93,57.79,57.9,29223.0,57.3706,57.4202,57.2814,57.3904,29223.0
2025-01-27 11:30:00,57.9,58.02,57.84,57.99,27928.0,57.3904,57.5094,57.331,57.4796,27928.0
2025-01-27 11:40:00,57.98,57.99,57.86,57.87,28206.0,57.4697,57.4796,57.3508,57.3607,28206.0
2025-01-27 11:50:00,57.86,57.96,57.79,57.92,22953.0,57.3508,57.4499,57.2814,57.4103,22953.0
2025-01-27 12:00:00,57.9,58.05,57.86,58.05,64093.0,57.3904,57.5391,57.3508,57.5391,64093.0
2025-01-27 12:10:00,58.05,58.06,57.96,58.0,38700.0,57.5391,57.549,57.4499,57.4896,38700.0
2025-01-27 12:20:00,58.0,58.14,58.0,58.11,31223.0,57.4896,57.6283,57.4896,57.5986,31223.0
2025-01-27 12:30:00,58.11,58.22,58.04,58.21,35628.0,57.5986,57.7076,57.5292,57.6977,35628.0
2025-01-27 12:40:00,58.2,58.31,58.2,58.26,43344.0,57.6878,57.7968,57.6878,57.7473,43344.0
2025-01-27 12:50:00,58.25,58.27,58.16,58.17,40836.0,57.7374,57.7572,57.6481,57.6581,40836.0
2025-01-27 13:00:00,58.17,58.22,58.12,58.12,42735.0,57.6581,57.7076,57.6085,57.6085,42735.0
2025-01-27 13:10:00,58.12,58.14,58.06,58.12,29940.0,57.6085,57.6283,57.549,57.6085,29940.0
2025-01-27 13:20:00,58.12,58.19,57.99,58.01,32105.0,57.6085,57.6779,57.4796,57.4995,32105.0
2025-01-27 13:30:00,58.0,58.19,57.99,58.03,36736.0,57.4896,57.6779,57.4796,57.5193,36736.0
2025-01-27 13:40:00,58.04,58.07,58.02,58.05,30841.0,57.5292,57.5589,57.5094,57.5391,30841.0
2025-01-27 13:50:00,58.06,58.08,57.99,58.03,37125.0,57.549,57.5689,57.4796,57.5193,37125.0
2025-01-27 14:00:00,58.03,58.08,57.83,57.86,83979.0,57.5193,57.5689,57.3211,57.3508,83979.0
2025-01-27 14:10:00,57.86,57.88,57.75,57.84,41438.0,57.3508,57.3706,57.2418,57.331,41438.0
2025-01-27 14:20:00,57.82,57.93,57.79,57.82,91514.0,57.3111,57.4202,57.2814,57.3111,91514.0
2025-01-27 14:30:00,57.81,57.82,57.72,57.75,54792.0,57.3012,57.3111,57.212,57.2418,54792.0
2025-01-27 14:40:00,57.73,57.77,57.6,57.6,52455.0,57.2219,57.2616,57.0931,57.0931,52455.0
2025-01-27 14:50:00,57.59,57.72,57.59,57.72,44811.0,57.0832,57.212,57.0832,57.212,44811.0
2025-01-27 15:00:00,57.72,57.76,57.58,57.58,51745.0,57.212,57.2517,57.0733,57.0733,51745.0
2025-01-27 15:10:00,57.58,57.68,57.53,57.67,46953.0,57.0733,57.1724,57.0237,57.1625,46953.0
2025-01-27 15:20:00,57.66,57.73,57.54,57.57,57513.0,57.1525,57.2219,57.0336,57.0633,57513.0
2025-01-27 15:30:00,57.56,57.69,57.52,57.59,143748.0,57.0534,57.1823,57.0138,57.0832,143748.0
2025-01-27 15:40:00,57.59,57.71,57.55,57.7,75147.0,57.0832,57.2021,57.0435,57.1922,75147.0
2025-01-27 15:50:00,57.71,57.96,57.71,57.94,319810.0,57.2021,57.4499,57.2021,57.4301,319810.0
2025-01-28 09:30:00,57.65,58.09,57.65,58.09,122667.0,57.1426,57.5788,57.1426,57.5788,122667.0
2025-01-28 09:40:00,58.12,58.48,58.12,58.43,66518.0,57.6085,57.9653,57.6085,57.9158,66518.0
2025-01-28 09:50:00,58.47,58.61,58.29,58.45,50996.0,57.9554,58.0942,57.777,57.9356,50996.0
2025-01-28 10:00:00,58.43,58.96,58.34,58.72,101977.0,57.9158,58.4411,57.8266,58.2032,101977.0
2025-01-28 10:10:00,58.7,58.82,58.61,58.69,50049.0,58.1834,58.3023,58.0942,58.1735,50049.0
2025-01-28 10:20:00,58.7,58.83,58.69,58.69,43027.0,58.1834,58.3123,58.1735,58.1735,43027.0
2025-01-28 10:30:00,58.69,58.71,58.41,58.48,36353.0,58.1735,58.1933,57.8959,57.9653,36353.0
2025-01-28 10:40:00,58.48,58.52,58.2,58.31,78974.0,57.9653,58.005,57.6878,57.7968,78974.0
2025-01-28 10:50:00,58.31,58.37,58.19,58.2,67910.0,57.7968,57.8563,57.6779,57.6878,67910.0
2025-01-28 11:00:00,58.21,58.26,58.09,58.09,35331.0,57.6977,57.7473,57.5788,57.5788,35331.0
2025-01-28 11:10:00,58.08,58.19,57.88,57.97,96783.0,57.5689,57.6779,57.3706,57.4598,96783.0
2025-01-28 11:20:00,57.97,58.0,57.74,57.74,44465.0,57.4598,57.4896,57.2318,57.2318,44465.0
2025-01-28 11:30:00,57.75,57.76,57.64,57.66,59063.0,57.2418,57.2517,57.1327,57.1525,59063.0
2025-01-28 11:40:00,57.65,57.76,57.58,57.76,50289.0,57.1426,57.2517,57.0733,57.2517,50289.0
2025-01-28 11:50:00,57.77,57.81,57.71,57.74,27103.0,57.2616,57.3012,57.2021,57.2318,27103.0
2025-01-28 12:00:00,57.74,57.75,57.61,57.65,29044.0,57.2318,57.2418,57.103,57.1426,29044.0
2025-01-28 12:10:00,57.66,57.7,57.62,57.69,18993.0,57.1525,57.1922,57.1129,57.1823,18993.0
2025-01-28 12:20:00,57.68,57.75,57.63,57.74,26388.0,57.1724,57.2418,57.1228,57.2318,26388.0
2025-01-28 12:30:00,57.74,57.86,57.72,57.72,21607.0,57.2318,57.3508,57.212,57.212,21607.0
2025-01-28 12:40:00,57.73,57.78,57.68,57.77,28801.0,57.2219,57.2715,57.1724,57.2616,28801.0
2025-01-28 12:50:00,57.77,57.84,57.71,57.8,49195.0,57.2616,57.331,57.2021,57.2913,49195.0
2025-01-28 13:00:00,57.81,57.85,57.77,57.8,29157.0,57.3012,57.3409,57.2616,57.2913,29157.0
2025-01-28 13:10:00,57.79,57.88,57.78,57.88,24039.0,57.2814,57.3706,57.2715,57.3706,24039.0
2025-01-28 13:20:00,57.86,57.88,57.76,57.78,21957.0,57.3508,57.3706,57.2517,57.2715,21957.0
2025-01-28 13:30:00,57.78,57.8,57.74,57.75,18335.0,57.2715,57.2913,57.2318,57.2418,18335.0
2025-01-28 13:40:00,57.74,57.81,57.71,57.76,60379.0,57.2318,57.3012,57.2021,57.2517,60379.0
2025-01-28 13:50:00,57.76,57.79,57.72,57.72,15961.0,57.2517,57.2814,57.212,57.212,15961.0
2025-01-28 14:00:00,57.72,57.86,57.71,57.83,41860.0,57.212,57.3508,57.2021,57.3211,41860.0
2025-01-28 14:10:00,57.83,57.84,57.76,57.79,27849.0,57.3211,57.331,57.2517,57.2814,27849.0
2025-01-28 14:20:00,57.79,57.84,57.75,57.79,184449.0,57.2814,57.331,57.2418,57.2814,184449.0
2025-01-28 14:30:00,57.79,57.84,57.75,57.75,19947.0,57.2814,57.331,57.2418,57.2418,19947.0
2025-01-28 14:40:00,57.75,57.79,57.7,57.71,26209.0,57.2418,57.2814,57.1922,57.2021,26209.0
2025-01-28 14:50:00,57.71,57.77,57.7,57.75,34149.0,57.2021,57.2616,57.1922,57.2418,34149.0
2025-01-28 15:00:00,57.75,57.86,57.75,57.82,63287.0,57.2418,57.3508,57.2418,57.3111,63287.0
2025-01-28 15:10:00,57.82,57.84,57.76,57.8,44949.0,57.3111,57.331,57.2517,57.2913,44949.0
2025-01-28 15:20:00,57.8,57.83,57.74,57.75,66067.0,57.2913,57.3211,57.2318,57.2418,66067.0
2025-01-28 15:30:00,57.74,57.76,57.66,57.69,63233.0,57.2318,57.2517,57.1525,57.1823,63233.0
2025-01-28 15:40:00,57.7,57.74,57.61,57.65,88679.0,57.1922,57.2318,57.103,57.1426,88679.0
2025-01-28 15:50:00,57.64,57.72,57.36,57.4,402881.0,57.1327,57.212,56.8552,56.8948,402881.0
2025-01-29 09:30:00,57.31,58.38,57.23,58.32,170671.0,56.8056,57.8662,56.7263,57.8067,170671.0
2025-01-29 09:40:00,58.29,58.41,58.18,58.37,77986.0,57.777,57.8959,57.668,57.8563,77986.0
2025-01-29 09:50:00,58.34,58.34,57.87,58.02,50441.0,57.8266,57.8266,57.3607,57.5094,50441.0
2025-01-29 10:00:00,58.0,58.05,57.79,57.79,38966.0,57.4896,57.5391,57.2814,57.2814,38966.0
2025-01-29 10:10:00,57.81,57.9,57.65,57.84,67025.0,57.3012,57.3904,57.1426,57.331,67025.0
2025-01-29 10:20:00,57.87,58.03,57.76,57.98,37018.0,57.3607,57.5193,57.2517,57.4697,37018.0
2025-01-29 10:30:00,57.95,57.95,57.8,57.91,28765.0,57.44,57.44,57.2913,57.4003,28765.0
2025-01-29 10:40:00,57.93,57.99,57.86,57.94,42606.0,57.4202,57.4796,57.3508,57.4301,42606.0
2025-01-29 10:50:00,57.94,57.94,57.79,57.82,41252.0,57.4301,57.4301,57.2814,57.3111,41252.0
2025-01-29 11:00:00,57.82,58.12,57.81,58.12,60540.0,57.3111,57.6085,57.3012,57.6085,60540.0
2025-01-29 11:10:00,58.1,58.14,58.02,58.12,40956.0,57.5887,57.6283,57.5094,57.6085,40956.0
2025-01-29 11:20:00,58.1,58.17,58.02,58.14,44003.0,57.5887,57.6581,57.5094,57.6283,44003.0
2025-01-29 11:30:00,58.15,58.16,58.04,58.07,65975.0,57.6382,57.6481,57.5292,57.5589,65975.0
2025-01-29 11:40:00,58.07,58.13,57.98,58.13,37357.0,57.5589,57.6184,57.4697,57.6184,37357.0
2025-01-29 11:50:00,58.14,58.29,58.05,58.09,43644.0,57.6283,57.777,57.5391,57.5788,43644.0
2025-01-29 12:00:00,58.1,58.18,58.08,58.13,40828.0,57.5887,57.668,57.5689,57.6184,40828.0
2025-01-29 12:10:00,58.13,58.19,58.05,58.18,43753.0,57.6184,57.6779,57.5391,57.668,43753.0
2025-01-29 12:20:00,58.17,58.19,58.1,58.12,59814.0,57.6581,57.6779,57.5887,57.6085,59814.0
2025-01-29 12:30:00,58.12,58.24,58.12,58.22,36729.0,57.6085,57.7274,57.6085,57.7076,36729.0
2025-01-29 12:40:00,58.23,58.32,58.21,58.28,34722.0,57.7175,57.8067,57.6977,57.7671,34722.0
2025-01-29 12:50:00,58.29,58.33,58.24,58.28,52112.0,57.777,57.8167,57.7274,57.7671,52112.0
2025-01-29 13:00:00,58.28,58.31,58.16,58.31,62707.0,57.7671,57.7968,57.6481,57.7968,62707.0
2025-01-29 13:10:00,58.33,58.35,58.26,58.27,43995.0,57.8167,57.8365,57.7473,57.7572,43995.0
2025-01-29 13:20:00,58.27,58.37,58.27,58.33,39669.0,57.7572,57.8563,57.7572,57.8167,39669.0
2025-01-29 13:30:00,58.33,58.39,58.29,58.3,36863.0,57.8167,57.8761,57.777,57.7869,36863.0
2025-01-29 13:40:00,58.29,58.35,58.27,58.34,44384.0,57.777,57.8365,57.7572,57.8266,44384.0
2025-01-29 13:50:00,58.34,58.41,58.32,58.38,58704.0,57.8266,57.8959,57.8067,57.8662,58704.0
2025-01-29 14:00:00,58.36,58.37,57.91,57.94,119736.0,57.8464,57.8563,57.4003,57.4301,119736.0
2025-01-29 14:10:00,57.94,57.99,57.6,57.6,87237.0,57.4301,57.4796,57.0931,57.0931,87237.0
2025-01-29 14:20:00,57.61,57.65,57.53,57.6,73466.0,57.103,57.1426,57.0237,57.0931,73466.0
2025-01-29 14:30:00,57.6,57.81,57.58,57.73,90340.0,57.0931,57.3012,57.0733,57.2219,90340.0
2025-01-29 14:40:00,57.73,57.9,57.69,57.8,179399.0,57.2219,57.3904,57.1823,57.2913,179399.0
2025-01-29 14:50:00,57.8,58.08,57.79,57.85,246501.0,57.2913,57.5689,57.2814,57.3409,246501.0
2025-01-29 15:00:00,57.82,57.84,57.62,57.7,81761.0,57.3111,57.331,57.1129,57.1922,81761.0
2025-01-29 15:10:00,57.71,57.84,57.67,57.82,154730.0,57.2021,57.331,57.1625,57.3111,154730.0
2025-01-29 15:20:00,57.82,57.94,57.8,57.84,138962.0,57.3111,57.4301,57.2913,57.331,138962.0
2025-01-29 15:30:00,57.84,57.87,57.66,57.68,125441.0,57.331,57.3607,57.1525,57.1724,125441.0
2025-01-29 15:40:00,57.68,57.83,57.68,57.83,239200.0,57.1724,57.3211,57.1724,57.3211,239200.0
2025-01-29 15:50:00,57.82,57.85,56.94,56.99,1736378.0,57.3111,57.3409,56.4389,56.4884,1736378.0
2025-01-30 09:30:00,54.04,55.15,53.5,54.77,680741.0,53.5644,54.6646,53.0292,54.288,680741.0
2025-01-30 09:40:00,54.77,55.43,54.3,54.43,461949.0,54.288,54.9422,53.8221,53.951,461949.0
2025-01-30 09:50:00,54.44,54.72,54.18,54.52,322256.0,53.9609,54.2384,53.7032,54.0402,322256.0
2025-01-30 10:00:00,54.53,55.01,54.27,54.82,385439.0,54.0501,54.5259,53.7924,54.3375,385439.0
2025-01-30 10:10:00,54.79,54.82,54.39,54.7,208708.0,54.3078,54.3375,53.9113,54.2186,208708.0
2025-01-30 10:20:00,54.73,54.87,54.04,54.18,216278.0,54.2483,54.3871,53.5644,53.7032,216278.0
2025-01-30 10:30:00,54.2,54.73,53.96,54.7,142603.0,53.723,54.2483,53.4851,54.2186,142603.0
2025-01-30 10:40:00,54.66,54.79,54.42,54.46,144068.0,54.179,54.3078,53.9411,53.9807,144068.0
2025-01-30 10:50:00,54.49,54.68,54.34,54.68,156671.0,54.0104,54.1988,53.8618,54.1988,156671.0
2025-01-30 11:00:00,54.64,54.71,54.44,54.69,103053.0,54.1591,54.2285,53.9609,54.2087,103053.0
2025-01-30 11:10:00,54.68,54.68,54.47,54.59,49075.0,54.1988,54.1988,53.9906,54.1096,49075.0
2025-01-30 11:20:00,54.59,54.88,54.58,54.85,71932.0,54.1096,54.397,54.0997,54.3673,71932.0
2025-01-30 11:30:00,54.89,55.01,54.8,54.91,147356.0,54.4069,54.5259,54.3177,54.4268,147356.0
2025-01-30 11:40:00,54.91,55.11,54.76,54.91,136446.0,54.4268,54.625,54.2781,54.4268,136446.0
2025-01-30 11:50:00,54.91,55.17,54.91,55.02,179988.0,54.4268,54.6845,54.4268,54.5358,179988.0
2025-01-30 12:00:00,55.01,55.02,54.78,54.86,81469.0,54.5259,54.5358,54.2979,54.3772,81469.0
2025-01-30 12:10:00,54.83,55.06,54.79,55.0,52857.0,54.3475,54.5754,54.3078,54.516,52857.0
2025-01-30 12:20:00,55.02,55.06,54.88,54.95,57296.0,54.5358,54.5754,54.397,54.4664,57296.0
2025-01-30 12:30:00,54.96,55.03,54.8,54.8,56135.0,54.4763,54.5457,54.3177,54.3177,56135.0
2025-01-30 12:40:00,54.8,54.91,54.71,54.89,60904.0,54.3177,54.4268,54.2285,54.4069,60904.0
2025-01-30 12:50:00,54.89,55.08,54.86,55.01,49149.0,54.4069,54.5953,54.3772,54.5259,49149.0
2025-01-30 13:00:00,55.01,55.02,54.87,54.96,97646.0,54.5259,54.5358,54.3871,54.4763,97646.0
2025-01-30 13:10:00,54.96,55.05,54.9,55.0,87258.0,54.4763,54.5655,54.4168,54.516,87258.0
2025-01-30 13:20:00,55.02,55.05,54.96,54.98,89589.0,54.5358,54.5655,54.4763,54.4961,89589.0
2025-01-30 13:30:00,54.98,55.11,54.93,54.94,108255.0,54.4961,54.625,54.4466,54.4565,108255.0
2025-01-30 13:40:00,54.95,55.12,54.93,54.99,53376.0,54.4664,54.6349,54.4466,54.506,53376.0
2025-01-30 13:50:00,54.99,55.25,54.99,55.21,185616.0,54.506,54.7638,54.506,54.7241,185616.0
2025-01-30 14:00:00,55.19,55.26,54.97,55.0,70642.0,54.7043,54.7737,54.4862,54.516,70642.0
2025-01-30 14:10:00,54.99,55.06,54.97,55.01,55297.0,54.506,54.5754,54.4862,54.5259,55297.0
2025-01-30 14:20:00,55.01,55.05,54.88,55.0,74660.0,54.5259,54.5655,54.397,54.516,74660.0
2025-01-30 14:30:00,55.0,55.01,54.9,54.91,52853.0,54.516,54.5259,54.4168,54.4268,52853.0
2025-01-30 14:40:00,54.9,54.9,54.73,54.75,42211.0,54.4168,54.4168,54.2483,54.2682,42211.0
2025-01-30 14:50:00,54.75,54.83,54.71,54.73,58934.0,54.2682,54.3475,54.2285,54.2483,58934.0
2025-01-30 15:00:00,54.73,54.73,54.52,54.59,87222.0,54.2483,54.2483,54.0402,54.1096,87222.0
2025-01-30 15:10:00,54.58,54.58,54.33,54.49,93264.0,54.0997,54.0997,53.8519,54.0104,93264.0
2025-01-30 15:20:00,54.5,54.84,54.5,54.73,84692.0,54.0204,54.3574,54.0204,54.2483,84692.0
2025-01-30 15:30:00,54.73,54.73,54.31,54.32,124746.0,54.2483,54.2483,53.832,53.8419,124746.0
2025-01-30 15:40:00,54.32,54.41,54.05,54.37,152354.0,53.8419,53.9312,53.5743,53.8915,152354.0
2025-01-30 15:50:00,54.36,54.55,54.23,54.28,493385.0,53.8816,54.0699,53.7527,53.8023,493385.0
2025-01-31 09:30:00,54.52,54.9,53.82,53.92,186185.0,54.0402,54.4168,53.3463,53.4455,186185.0
2025-01-31 09:40:00,53.91,54.03,53.59,53.61,143598.0,53.4356,53.5545,53.1184,53.1382,143598.0
2025-01-31 09:50:00,53.61,53.62,53.31,53.38,99384.0,53.1382,53.1481,52.8408,52.9102,99384.0
2025-01-31 10:00:00,53.39,53.75,53.35,53.72,104014.0,52.9201,53.277,52.8805,53.2472,104014.0
2025-01-31 10:10:00,53.72,53.83,53.69,53.73,102093.0,53.2472,53.3563,53.2175,53.2571,102093.0
2025-01-31 10:20:00,53.76,53.86,53.64,53.84,55897.0,53.2869,53.386,53.1679,53.3662,55897.0
2025-01-31 10:30:00,53.83,54.33,53.79,54.27,126582.0,53.3563,53.8519,53.3166,53.7924,126582.0
2025-01-31 10:40:00,54.28,54.39,53.71,53.74,170994.0,53.8023,53.9113,53.2373,53.267,170994.0
2025-01-31 10:50:00,53.73,53.77,53.54,53.62,106991.0,53.2571,53.2968,53.0688,53.1481,106991.0
2025-01-31 11:00:00,53.62,53.89,53.54,53.89,52746.0,53.1481,53.4157,53.0688,53.4157,52746.0
2025-01-31 11:10:00,53.87,54.15,53.86,54.04,77789.0,53.3959,53.6734,53.386,53.5644,77789.0
2025-01-31 11:20:00,54.0,54.01,53.85,53.95,136505.0,53.5248,53.5347,53.3761,53.4752,136505.0
2025-01-31 11:30:00,53.95,54.09,53.92,54.03,96423.0,53.4752,53.614,53.4455,53.5545,96423.0
2025-01-31 11:40:00,54.02,54.32,53.98,54.3,316805.0,53.5446,53.8419,53.5049,53.8221,316805.0
2025-01-31 11:50:00,54.3,54.5,54.28,54.44,73305.0,53.8221,54.0204,53.8023,53.9609,73305.0
2025-01-31 12:00:00,54.44,54.69,54.43,54.55,298037.0,53.9609,54.2087,53.951,54.0699,298037.0
2025-01-31 12:10:00,54.53,54.59,54.43,54.52,29972.0,54.0501,54.1096,53.951,54.0402,29972.0
2025-01-31 12:20:00,54.5,54.69,54.44,54.68,213399.0,54.0204,54.2087,53.9609,54.1988,213399.0
2025-01-31 12:30:00,54.68,54.8,54.68,54.75,75844.0,54.1988,54.3177,54.1988,54.2682,75844.0
2025-01-31 12:40:00,54.75,54.82,54.73,54.79,98353.0,54.2682,54.3375,54.2483,54.3078,98353.0
2025-01-31 12:50:00,54.79,54.9,54.5,54.55,66902.0,54.3078,54.4168,54.0204,54.0699,66902.0
2025-01-31 13:00:00,54.53,54.86,54.51,54.78,500743.0,54.0501,54.3772,54.0303,54.2979,500743.0
2025-01-31 13:10:00,54.8,54.81,54.53,54.79,151183.0,54.3177,54.3276,54.0501,54.3078,151183.0
2025-01-31 13:20:00,54.78,54.79,54.54,54.62,118927.0,54.2979,54.3078,54.06,54.1393,118927.0
2025-01-31 13:30:00,54.61,54.74,54.55,54.69,664508.0,54.1294,54.2582,54.0699,54.2087,664508.0
2025-01-31 13:40:00,54.67,54.87,54.67,54.79,42620.0,54.1889,54.3871,54.1889,54.3078,42620.0
2025-01-31 13:50:00,54.8,54.85,54.41,54.42,45311.0,54.3177,54.3673,53.9312,53.9411,45311.0
2025-01-31 14:00:00,54.41,54.59,54.35,54.43,49585.0,53.9312,54.1096,53.8717,53.951,49585.0
2025-01-31 14:10:00,54.44,54.57,54.4,54.54,49850.0,53.9609,54.0897,53.9212,54.06,49850.0
2025-01-31 14:20:00,54.55,54.56,54.38,54.54,85054.0,54.0699,54.0798,53.9014,54.06,85054.0
2025-01-31 14:30:00,54.56,54.67,54.51,54.54,76848.0,54.0798,54.1889,54.0303,54.06,76848.0
2025-01-31 14:40:00,54.55,54.61,54.41,54.6,126890.0,54.0699,54.1294,53.9312,54.1195,126890.0
2025-01-31 14:50:00,54.6,54.87,54.58,54.84,140066.0,54.1195,54.3871,54.0997,54.3574,140066.0
2025-01-31 15:00:00,54.84,54.87,54.64,54.65,626579.0,54.3574,54.3871,54.1591,54.169,626579.0
2025-01-31 15:10:00,54.65,54.81,54.62,54.75,116522.0,54.169,54.3276,54.1393,54.2682,116522.0
2025-01-31 15:20:00,54.76,54.76,54.56,54.6,124740.0,54.2781,54.2781,54.0798,54.1195,124740.0
2025-01-31 15:30:00,54.6,54.65,54.14,54.17,177472.0,54.1195,54.169,53.6635,53.6933,177472.0
2025-01-31 15:40:00,54.19,54.42,54.14,54.42,256656.0,53.7131,53.9411,53.6635,53.9411,256656.0
2025-01-31 15:50:00,54.42,54.52,54.24,54.36,611999.0,53.9411,54.0402,53.7626,53.8816,611999.0
2025-02-03 09:30:00,53.5,55.01,53.39,54.96,237280.0,53.0292,54.5259,52.9201,54.4763,237280.0
2025-02-03 09:40:00,54.97,55.08,54.67,54.9,130832.0,54.4862,54.5953,54.1889,54.4168,130832.0
2025-02-03 09:50:00,54.9,55.05,54.27,54.39,188872.0,54.4168,54.5655,53.7924,53.9113,188872.0
2025-02-03 10:00:00,54.34,54.76,54.31,54.59,97164.0,53.8618,54.2781,53.832,54.1096,97164.0
2025-02-03 10:10:00,54.6,54.6,54.25,54.26,63433.0,54.1195,54.1195,53.7726,53.7825,63433.0
2025-02-03 10:20:00,54.25,55.22,54.21,55.15,92754.0,53.7726,54.734,53.7329,54.6646,92754.0
2025-02-03 10:30:00,55.16,55.19,54.84,55.0,64536.0,54.6746,54.7043,54.3574,54.516,64536.0
2025-02-03 10:40:00,55.01,55.07,54.83,54.92,59220.0,54.5259,54.5853,54.3475,54.4367,59220.0
2025-02-03 10:50:00,54.91,55.03,54.75,55.01,50711.0,54.4268,54.5457,54.2682,54.5259,50711.0
2025-02-03 11:00:00,55.0,55.02,54.55,54.63,86072.0,54.516,54.5358,54.0699,54.1492,86072.0
2025-02-03 11:10:00,54.63,54.92,54.59,54.92,48382.0,54.1492,54.4367,54.1096,54.4367,48382.0
2025-02-03 11:20:00,54.92,54.92,54.58,54.62,55891.0,54.4367,54.4367,54.0997,54.1393,55891.0
2025-02-03 11:30:00,54.63,54.84,54.58,54.79,33793.0,54.1492,54.3574,54.0997,54.3078,33793.0
2025-02-03 11:40:00,54.8,54.93,54.69,54.89,40261.0,54.3177,54.4466,54.2087,54.4069,40261.0
2025-02-03 11:50:00,54.89,54.95,54.77,54.77,38468.0,54.4069,54.4664,54.288,54.288,38468.0
2025-02-03 12:00:00,54.77,54.81,54.59,54.8,36236.0,54.288,54.3276,54.1096,54.3177,36236.0
2025-02-03 12:10:00,54.8,54.84,54.72,54.82,25205.0,54.3177,54.3574,54.2384,54.3375,25205.0
2025-02-03 12:20:00,54.82,54.99,54.82,54.86,39740.0,54.3375,54.506,54.3375,54.3772,39740.0
2025-02-03 12:30:00,54.87,54.88,54.65,54.72,39054.0,54.3871,54.397,54.169,54.2384,39054.0
2025-02-03 12:40:00,54.72,54.9,54.68,54.77,34482.0,54.2384,54.4168,54.1988,54.288,34482.0
2025-02-03 12:50:00,54.77,54.84,54.67,54.83,71499.0,54.288,54.3574,54.1889,54.3475,71499.0
2025-02-03 13:00:00,54.82,54.99,54.79,54.97,70740.0,54.3375,54.506,54.3078,54.4862,70740.0
2025-02-03 13:10:00,54.98,55.04,54.69,54.7,54870.0,54.4961,54.5556,54.2087,54.2186,54870.0
2025-02-03 13:20:00,54.68,54.75,54.61,54.69,39770.0,54.1988,54.2682,54.1294,54.2087,39770.0
2025-02-03 13:30:00,54.69,54.89,54.69,54.89,58734.0,54.2087,54.4069,54.2087,54.4069,58734.0
2025-02-03 13:40:00,54.88,54.96,54.7,54.74,692310.0,54.397,54.4763,54.2186,54.2582,692310.0
2025-02-03 13:50:00,54.74,54.84,54.67,54.7,63173.0,54.2582,54.3574,54.1889,54.2186,63173.0
2025-02-03 14:00:00,54.7,54.83,54.65,54.8,74884.0,54.2186,54.3475,54.169,54.3177,74884.0
2025-02-03 14:10:00,54.8,54.87,54.72,54.77,75598.0,54.3177,54.3871,54.2384,54.288,75598.0
2025-02-03 14:20:00,54.77,54.78,54.68,54.71,55292.0,54.288,54.2979,54.1988,54.2285,55292.0
2025-02-03 14:30:00,54.71,54.82,54.71,54.79,60687.0,54.2285,54.3375,54.2285,54.3078,60687.0
2025-02-03 14:40:00,54.78,54.85,54.75,54.8,42159.0,54.2979,54.3673,54.2682,54.3177,42159.0
2025-02-03 14:50:00,54.8,54.84,54.7,54.79,46220.0,54.3177,54.3574,54.2186,54.3078,46220.0
2025-02-03 15:00:00,54.8,54.8,54.56,54.6,169806.0,54.3177,54.3177,54.0798,54.1195,169806.0
2025-02-03 15:10:00,54.59,54.69,54.47,54.52,117032.0,54.1096,54.2087,53.9906,54.0402,117032.0
2025-02-03 15:20:00,54.51,54.72,54.45,54.63,75035.0,54.0303,54.2384,53.9708,54.1492,75035.0
2025-02-03 15:30:00,54.63,54.69,54.54,54.58,87722.0,54.1492,54.2087,54.06,54.0997,87722.0
2025-02-03 15:40:00,54.58,54.61,54.5,54.59,149227.0,54.0997,54.1294,54.0204,54.1096,149227.0
2025-02-03 15:50:00,54.6,54.76,54.51,54.58,872008.0,54.1195,54.2781,54.0303,54.0997,872008.0
2025-02-04 09:30:00,54.63,54.89,54.43,54.57,105894.0,54.1492,54.4069,53.951,54.0897,105894.0
2025-02-04 09:40:00,54.54,54.67,54.18,54.18,66388.0,54.06,54.1889,53.7032,53.7032,66388.0
2025-02-04 09:50:00,54.2,54.21,53.89,54.05,95501.0,53.723,53.7329,53.4157,53.5743,95501.0
2025-02-04 10:00:00,54.07,54.24,53.91,54.04,205960.0,53.5941,53.7626,53.4356,53.5644,205960.0
2025-02-04 10:10:00,54.04,54.36,53.91,54.34,91320.0,53.5644,53.8816,53.4356,53.8618,91320.0
2025-02-04 10:20:00,54.34,54.4,54.05,54.09,65424.0,53.8618,53.9212,53.5743,53.614,65424.0
2025-02-04 10:30:00,54.11,54.15,53.74,53.78,70976.0,53.6338,53.6734,53.267,53.3067,70976.0
2025-02-04 10:40:00,53.77,54.23,53.74,54.18,98345.0,53.2968,53.7527,53.267,53.7032,98345.0
2025-02-04 10:50:00,54.18,54.21,53.96,54.07,55730.0,53.7032,53.7329,53.4851,53.5941,55730.0
2025-02-04 11:00:00,54.08,54.25,54.08,54.19,63900.0,53.6041,53.7726,53.6041,53.7131,63900.0
2025-02-04 11:10:00,54.21,54.35,54.16,54.34,62157.0,53.7329,53.8717,53.6834,53.8618,62157.0
2025-02-04 11:20:00,54.34,54.42,54.2,54.42,123370.0,53.8618,53.9411,53.723,53.9411,123370.0
2025-02-04 11:30:00,54.41,54.56,54.3,54.55,154273.0,53.9312,54.0798,53.8221,54.0699,154273.0
2025-02-04 11:40:00,54.57,54.66,54.52,54.55,40080.0,54.0897,54.179,54.0402,54.0699,40080.0
2025-02-04 11:50:00,54.54,54.55,54.43,54.47,43819.0,54.06,54.0699,53.951,53.9906,43819.0
2025-02-04 12:00:00,54.48,54.54,54.42,54.49,47765.0,54.0005,54.06,53.9411,54.0104,47765.0
2025-02-04 12:10:00,54.48,54.57,54.43,54.55,44682.0,54.0005,54.0897,53.951,54.0699,44682.0
2025-02-04 12:20:00,54.54,54.56,54.41,54.42,71302.0,54.06,54.0798,53.9312,53.9411,71302.0
2025-02-04 12:30:00,54.42,54.45,54.31,54.42,55389.0,53.9411,53.9708,53.832,53.9411,55389.0
2025-02-04 12:40:00,54.41,54.42,54.28,54.32,46969.0,53.9312,53.9411,53.8023,53.8419,46969.0
2025-02-04 12:50:00,54.32,54.37,54.24,54.36,33566.0,53.8419,53.8915,53.7626,53.8816,33566.0
2025-02-04 13:00:00,54.37,54.41,54.27,54.37,27824.0,53.8915,53.9312,53.7924,53.8915,27824.0
2025-02-04 13:10:00,54.37,54.37,54.24,54.26,154593.0,53.8915,53.8915,53.7626,53.7825,154593.0
2025-02-04 13:20:00,54.26,54.35,54.23,54.23,26545.0,53.7825,53.8717,53.7527,53.7527,26545.0
2025-02-04 13:30:00,54.24,54.27,54.12,54.16,64372.0,53.7626,53.7924,53.6437,53.6834,64372.0
2025-02-04 13:40:00,54.16,54.27,54.14,54.26,36004.0,53.6834,53.7924,53.6635,53.7825,36004.0
2025-02-04 13:50:00,54.27,54.31,54.25,54.29,33649.0,53.7924,53.832,53.7726,53.8122,33649.0
2025-02-04 14:00:00,54.3,54.39,54.28,54.34,54869.0,53.8221,53.9113,53.8023,53.8618,54869.0
2025-02-04 14:10:00,54.34,54.44,54.26,54.26,36513.0,53.8618,53.9609,53.7825,53.7825,36513.0
2025-02-04 14:20:00,54.27,54.34,54.19,54.22,59357.0,53.7924,53.8618,53.7131,53.7428,59357.0
2025-02-04 14:30:00,54.21,54.4,54.2,54.33,280821.0,53.7329,53.9212,53.723,53.8519,280821.0
2025-02-04 14:40:00,54.33,54.42,54.31,54.41,31865.0,53.8519,53.9411,53.832,53.9312,31865.0
2025-02-04 14:50:00,54.41,54.48,54.38,54.4,45641.0,53.9312,54.0005,53.9014,53.9212,45641.0
2025-02-04 15:00:00,54.38,54.41,54.31,54.38,43286.0,53.9014,53.9312,53.832,53.9014,43286.0
2025-02-04 15:10:00,54.38,54.41,54.29,54.36,45784.0,53.9014,53.9312,53.8122,53.8816,45784.0
2025-02-04 15:20:00,54.36,54.42,54.34,54.39,45218.0,53.8816,53.9411,53.8618,53.9113,45218.0
2025-02-04 15:30:00,54.39,54.56,54.36,54.53,76212.0,53.9113,54.0798,53.8816,54.0501,76212.0
2025-02-04 15:40:00,54.52,54.53,54.3,54.3,239928.0,54.0402,54.0501,53.8221,53.8221,239928.0
2025-02-04 15:50:00,54.3,54.34,54.02,54.03,377770.0,53.8221,53.8618,53.5446,53.5545,377770.0
2025-02-05 09:30:00,54.3,54.3,53.91,53.95,85817.0,53.8221,53.8221,53.4356,53.4752,85817.0
2025-02-05 09:40:00,53.98,54.11,53.78,53.79,26202.0,53.5049,53.6338,53.3067,53.3166,26202.0
2025-02-05 09:50:00,53.8,53.89,53.65,53.75,20894.0,53.3265,53.4157,53.1778,53.277,20894.0
2025-02-05 10:00:00,53.76,53.81,53.46,53.6,109540.0,53.2869,53.3364,52.9895,53.1283,109540.0
2025-02-05 10:10:00,53.6,53.78,53.58,53.71,41883.0,53.1283,53.3067,53.1085,53.2373,41883.0
2025-02-05 10:20:00,53.7,53.87,53.68,53.87,40514.0,53.2274,53.3959,53.2076,53.3959,40514.0
2025-02-05 10:30:00,53.86,53.93,53.66,53.72,46435.0,53.386,53.4554,53.1878,53.2472,46435.0
2025-02-05 10:40:00,53.71,53.73,53.64,53.65,31634.0,53.2373,53.2571,53.1679,53.1778,31634.0
2025-02-05 10:50:00,53.64,53.67,53.54,53.63,39650.0,53.1679,53.1977,53.0688,53.158,39650.0
2025-02-05 11:00:00,53.64,53.8,53.62,53.79,36185.0,53.1679,53.3265,53.1481,53.3166,36185.0
2025-02-05 11:10:00,53.79,53.83,53.68,53.68,21176.0,53.3166,53.3563,53.2076,53.2076,21176.0
2025-02-05 11:20:00,53.68,53.89,53.66,53.87,58599.0,53.2076,53.4157,53.1878,53.3959,58599.0
2025-02-05 11:30:00,53.88,53.98,53.88,53.91,27266.0,53.4058,53.5049,53.4058,53.4356,27266.0
2025-02-05 11:40:00,53.92,53.92,53.86,53.9,23562.0,53.4455,53.4455,53.386,53.4256,23562.0
2025-02-05 11:50:00,53.89,53.98,53.85,53.86,24710.0,53.4157,53.5049,53.3761,53.386,24710.0
2025-02-05 12:00:00,53.86,53.87,53.66,53.73,35322.0,53.386,53.3959,53.1878,53.2571,35322.0
2025-02-05 12:10:00,53.73,53.76,53.65,53.66,22523.0,53.2571,53.2869,53.1778,53.1878,22523.0
2025-02-05 12:20:00,53.66,53.72,53.62,53.66,33855.0,53.1878,53.2472,53.1481,53.1878,33855.0
2025-02-05 12:30:00,53.65,53.72,53.64,53.66,34393.0,53.1778,53.2472,53.1679,53.1878,34393.0
2025-02-05 12:40:00,53.65,53.68,53.59,53.64,26277.0,53.1778,53.2076,53.1184,53.1679,26277.0
2025-02-05 12:50:00,53.64,53.66,53.5,53.53,29933.0,53.1679,53.1878,53.0292,53.0589,29933.0
2025-02-05 13:00:00,53.52,53.6,53.5,53.6,81537.0,53.049,53.1283,53.0292,53.1283,81537.0
2025-02-05 13:10:00,53.6,53.61,53.51,53.53,29656.0,53.1283,53.1382,53.0391,53.0589,29656.0
2025-02-05 13:20:00,53.53,53.58,53.48,53.51,59374.0,53.0589,53.1085,53.0093,53.0391,59374.0
2025-02-05 13:30:00,53.51,53.68,53.48,53.63,78121.0,53.0391,53.2076,53.0093,53.158,78121.0
2025-02-05 13:40:00,53.64,53.64,53.56,53.56,35910.0,53.1679,53.1679,53.0886,53.0886,35910.0
2025-02-05 13:50:00,53.56,53.6,53.47,53.49,40851.0,53.0886,53.1283,52.9994,53.0192,40851.0
2025-02-05 14:00:00,53.47,53.62,53.47,53.61,46958.0,52.9994,53.1481,52.9994,53.1382,46958.0
2025-02-05 14:10:00,53.61,53.66,53.6,53.65,29068.0,53.1382,53.1878,53.1283,53.1778,29068.0
2025-02-05 14:20:00,53.64,53.66,53.56,53.58,47986.0,53.1679,53.1878,53.0886,53.1085,47986.0
2025-02-05 14:30:00,53.58,53.65,53.55,53.61,61421.0,53.1085,53.1778,53.0787,53.1382,61421.0
2025-02-05 14:40:00,53.62,53.82,53.61,53.79,222885.0,53.1481,53.3463,53.1382,53.3166,222885.0
2025-02-05 14:50:00,53.79,53.79,53.65,53.66,42808.0,53.3166,53.3166,53.1778,53.1878,42808.0
2025-02-05 15:00:00,53.65,53.71,53.53,53.6,39435.0,53.1778,53.2373,53.0589,53.1283,39435.0
2025-02-05 15:10:00,53.6,53.65,53.51,53.62,49469.0,53.1283,53.1778,53.0391,53.1481,49469.0
2025-02-05 15:20:00,53.6,53.69,53.57,53.6,56569.0,53.1283,53.2175,53.0985,53.1283,56569.0
2025-02-05 15:30:00,53.6,53.72,53.58,53.68,77791.0,53.1283,53.2472,53.1085,53.2076,77791.0
2025-02-05 15:40:00,53.69,53.73,53.61,53.7,126880.0,53.2175,53.2571,53.1382,53.2274,126880.0
2025-02-05 15:50:00,53.68,53.72,53.56,53.61,437539.0,53.2076,53.2472,53.0886,53.1382,437539.0
2025-02-06 09:30:00,53.73,53.76,53.26,53.34,106072.0,53.2571,53.2869,52.7913,52.8706,106072.0
2025-02-06 09:40:00,53.35,53.42,52.94,52.98,167050.0,52.8805,52.9499,52.4741,52.5137,167050.0
2025-02-06 09:50:00,52.98,53.09,52.84,52.98,83490.0,52.5137,52.6228,52.375,52.5137,83490.0
2025-02-06 10:00:00,52.94,53.11,52.9,52.97,81249.0,52.4741,52.6426,52.4344,52.5038,81249.0
2025-02-06 10:10:00,52.97,53.23,52.95,53.1,179259.0,52.5038,52.7615,52.484,52.6327,179259.0
2025-02-06 10:20:00,53.14,53.14,52.93,53.07,137964.0,52.6723,52.6723,52.4642,52.6029,137964.0
2025-02-06 10:30:00,53.07,53.15,53.02,53.04,68833.0,52.6029,52.6822,52.5534,52.5732,68833.0
2025-02-06 10:40:00,53.04,53.12,52.97,53.09,96177.0,52.5732,52.6525,52.5038,52.6228,96177.0
2025-02-06 10:50:00,53.11,53.31,53.0,53.24,2096867.0,52.6426,52.8408,52.5336,52.7714,2096867.0
2025-02-06 11:00:00,53.25,53.41,53.22,53.24,116680.0,52.7814,52.94,52.7516,52.7714,116680.0
2025-02-06 11:10:00,53.24,53.31,53.18,53.2,58817.0,52.7714,52.8408,52.712,52.7318,58817.0
2025-02-06 11:20:00,53.19,53.24,53.11,53.11,48355.0,52.7219,52.7714,52.6426,52.6426,48355.0
2025-02-06 11:30:00,53.12,53.19,53.08,53.13,46514.0,52.6525,52.7219,52.6129,52.6624,46514.0
2025-02-06 11:40:00,53.12,53.24,53.11,53.19,75684.0,52.6525,52.7714,52.6426,52.7219,75684.0
2025-02-06 11:50:00,53.19,53.21,53.13,53.13,129331.0,52.7219,52.7417,52.6624,52.6624,129331.0
2025-02-06 12:00:00,53.12,53.12,52.98,53.0,99682.0,52.6525,52.6525,52.5137,52.5336,99682.0
2025-02-06 12:10:00,53.0,53.01,52.98,52.98,28862.0,52.5336,52.5435,52.5137,52.5137,28862.0
2025-02-06 12:20:00,52.98,53.03,52.83,52.87,33404.0,52.5137,52.5633,52.3651,52.4047,33404.0
2025-02-06 12:30:00,52.87,52.93,52.76,52.91,28149.0,52.4047,52.4642,52.2957,52.4444,28149.0
2025-02-06 12:40:00,52.92,52.94,52.82,52.85,33570.0,52.4543,52.4741,52.3551,52.3849,33570.0
2025-02-06 12:50:00,52.85,52.96,52.83,52.94,26193.0,52.3849,52.4939,52.3651,52.4741,26193.0
2025-02-06 13:00:00,52.92,52.92,52.81,52.83,23489.0,52.4543,52.4543,52.3452,52.3651,23489.0
2025-02-06 13:10:00,52.84,53.0,52.84,52.99,41765.0,52.375,52.5336,52.375,52.5236,41765.0
2025-02-06 13:20:00,53.0,53.0,52.87,52.89,36251.0,52.5336,52.5336,52.4047,52.4245,36251.0
2025-02-06 13:30:00,52.89,52.96,52.88,52.92,32045.0,52.4245,52.4939,52.4146,52.4543,32045.0
2025-02-06 13:40:00,52.92,52.97,52.89,52.96,27965.0,52.4543,52.5038,52.4245,52.4939,27965.0
2025-02-06 13:50:00,52.95,52.95,52.83,52.84,28432.0,52.484,52.484,52.3651,52.375,28432.0
2025-02-06 14:00:00,52.84,52.92,52.77,52.87,87703.0,52.375,52.4543,52.3056,52.4047,87703.0
2025-02-06 14:10:00,52.87,53.04,52.83,52.95,69597.0,52.4047,52.5732,52.3651,52.484,69597.0
2025-02-06 14:20:00,52.96,53.01,52.96,52.97,129921.0,52.4939,52.5435,52.4939,52.5038,129921.0
2025-02-06 14:30:00,52.97,53.0,52.89,52.97,48733.0,52.5038,52.5336,52.4245,52.5038,48733.0
2025-02-06 14:40:00,52.97,53.01,52.9,52.98,33707.0,52.5038,52.5435,52.4344,52.5137,33707.0
2025-02-06 14:50:00,52.99,53.02,52.93,52.96,43650.0,52.5236,52.5534,52.4642,52.4939,43650.0
2025-02-06 15:00:00,52.97,53.03,52.91,53.03,62641.0,52.5038,52.5633,52.4444,52.5633,62641.0
2025-02-06 15:10:00,53.03,53.18,53.02,53.09,54901.0,52.5633,52.712,52.5534,52.6228,54901.0
2025-02-06 15:20:00,53.09,53.09,53.0,53.01,88386.0,52.6228,52.6228,52.5336,52.5435,88386.0
2025-02-06 15:30:00,53.01,53.14,53.0,53.09,120168.0,52.5435,52.6723,52.5336,52.6228,120168.0
2025-02-06 15:40:00,53.09,53.1,53.0,53.03,275167.0,52.6228,52.6327,52.5336,52.5633,275167.0
2025-02-06 15:50:00,53.03,53.16,52.98,53.05,874131.0,52.5633,52.6922,52.5137,52.5831,874131.0
2025-02-07 09:30:00,53.17,53.39,52.86,52.97,109582.0,52.7021,52.9201,52.3948,52.5038,109582.0
2025-02-07 09:40:00,53.0,53.22,52.92,52.95,82549.0,52.5336,52.7516,52.4543,52.484,82549.0
2025-02-07 09:50:00,52.96,53.2,52.86,53.19,88029.0,52.4939,52.7318,52.3948,52.7219,88029.0
2025-02-07 10:00:00,53.13,53.23,53.0,53.16,120201.0,52.6624,52.7615,52.5336,52.6922,120201.0
2025-02-07 10:10:00,53.15,53.16,53.07,53.11,54304.0,52.6822,52.6922,52.6029,52.6426,54304.0
2025-02-07 10:20:00,53.13,53.13,52.97,53.0,86160.0,52.6624,52.6624,52.5038,52.5336,86160.0
2025-02-07 10:30:00,52.99,53.05,52.91,53.05,62464.0,52.5236,52.5831,52.4444,52.5831,62464.0
2025-02-07 10:40:00,53.05,53.12,52.96,53.05,99510.0,52.5831,52.6525,52.4939,52.5831,99510.0
2025-02-07 10:50:00,53.05,53.07,52.78,52.9,49397.0,52.5831,52.6029,52.3155,52.4344,49397.0
2025-02-07 11:00:00,52.9,52.95,52.81,52.9,40888.0,52.4344,52.484,52.3452,52.4344,40888.0
2025-02-07 11:10:00,52.91,52.91,52.73,52.83,46000.0,52.4444,52.4444,52.2659,52.3651,46000.0
2025-02-07 11:20:00,52.85,52.89,52.66,52.71,67772.0,52.3849,52.4245,52.1966,52.2461,67772.0
2025-02-07 11:30:00,52.71,52.86,52.68,52.85,50283.0,52.2461,52.3948,52.2164,52.3849,50283.0
2025-02-07 11:40:00,52.85,52.92,52.81,52.86,50175.0,52.3849,52.4543,52.3452,52.3948,50175.0
2025-02-07 11:50:00,52.86,52.92,52.77,52.8,46869.0,52.3948,52.4543,52.3056,52.3353,46869.0
2025-02-07 12:00:00,52.79,52.95,52.77,52.92,43028.0,52.3254,52.484,52.3056,52.4543,43028.0
2025-02-07 12:10:00,52.91,52.93,52.8,52.87,116499.0,52.4444,52.4642,52.3353,52.4047,116499.0
2025-02-07 12:20:00,52.89,52.96,52.8,52.81,48436.0,52.4245,52.4939,52.3353,52.3452,48436.0
2025-02-07 12:30:00,52.8,52.81,52.65,52.74,28866.0,52.3353,52.3452,52.1866,52.2758,28866.0
2025-02-07 12:40:00,52.74,52.76,52.66,52.69,24950.0,52.2758,52.2957,52.1966,52.2263,24950.0
2025-02-07 12:50:00,52.7,52.73,52.59,52.6,28140.0,52.2362,52.2659,52.1272,52.1371,28140.0
2025-02-07 13:00:00,52.6,52.6,52.52,52.54,44240.0,52.1371,52.1371,52.0578,52.0776,44240.0
2025-02-07 13:10:00,52.54,52.61,52.5,52.6,48546.0,52.0776,52.147,52.038,52.1371,48546.0
2025-02-07 13:20:00,52.6,52.6,52.52,52.55,53316.0,52.1371,52.1371,52.0578,52.0875,53316.0
2025-02-07 13:30:00,52.55,52.71,52.52,52.68,44134.0,52.0875,52.2461,52.0578,52.2164,44134.0
2025-02-07 13:40:00,52.68,52.68,52.59,52.66,22039.0,52.2164,52.2164,52.1272,52.1966,22039.0
2025-02-07 13:50:00,52.67,52.74,52.65,52.67,220958.0,52.2065,52.2758,52.1866,52.2065,220958.0
2025-02-07 14:00:00,52.67,52.69,52.62,52.64,29974.0,52.2065,52.2263,52.1569,52.1767,29974.0
2025-02-07 14:10:00,52.64,52.65,52.56,52.6,25799.0,52.1767,52.1866,52.0974,52.1371,25799.0
2025-02-07 14:20:00,52.6,52.64,52.56,52.57,33421.0,52.1371,52.1767,52.0974,52.1073,33421.0
2025-02-07 14:30:00,52.57,52.69,52.56,52.68,37434.0,52.1073,52.2263,52.0974,52.2164,37434.0
2025-02-07 14:40:00,52.68,52.73,52.63,52.71,38008.0,52.2164,52.2659,52.1668,52.2461,38008.0
2025-02-07 14:50:00,52.71,52.73,52.61,52.63,109950.0,52.2461,52.2659,52.147,52.1668,109950.0
2025-02-07 15:00:00,52.63,52.71,52.62,52.67,45487.0,52.1668,52.2461,52.1569,52.2065,45487.0
2025-02-07 15:10:00,52.66,52.69,52.63,52.66,41848.0,52.1966,52.2263,52.1668,52.1966,41848.0
2025-02-07 15:20:00,52.66,52.99,52.5,52.92,1366962.0,52.1966,52.5236,52.038,52.4543,1366962.0
2025-02-07 15:30:00,52.91,53.01,52.84,53.0,97329.0,52.4444,52.5435,52.375,52.5336,97329.0
2025-02-07 15:40:00,53.0,53.07,52.88,52.89,186261.0,52.5336,52.6029,52.4146,52.4245,186261.0
2025-02-07 15:50:00,52.87,53.03,52.82,52.95,452672.0,52.4047,52.5633,52.3551,52.484,452672.0
2025-02-10 09:30:00,53.15,53.53,53.04,53.1,79326.0,52.6822,53.0589,52.5732,52.6327,79326.0
2025-02-10 09:40:00,53.11,53.94,53.1,53.91,66864.0,52.6426,53.4653,52.6327,53.4356,66864.0
2025-02-10 09:50:00,53.92,53.97,53.74,53.86,49124.0,53.4455,53.495,53.267,53.386,49124.0
2025-02-10 10:00:00,53.88,53.94,53.74,53.86,32373.0,53.4058,53.4653,53.267,53.386,32373.0
2025-02-10 10:10:00,53.85,53.94,53.74,53.8,37663.0,53.3761,53.4653,53.267,53.3265,37663.0
2025-02-10 10:20:00,53.8,53.9,53.78,53.88,21987.0,53.3265,53.4256,53.3067,53.4058,21987.0
2025-02-10 10:30:00,53.9,53.9,53.72,53.73,49932.0,53.4256,53.4256,53.2472,53.2571,49932.0
2025-02-10 10:40:00,53.72,54.1,53.72,54.08,45734.0,53.2472,53.6239,53.2472,53.6041,45734.0
2025-02-10 10:50:00,54.09,54.17,54.08,54.16,36119.0,53.614,53.6933,53.6041,53.6834,36119.0
2025-02-10 11:00:00,54.16,54.18,54.09,54.09,38497.0,53.6834,53.7032,53.614,53.614,38497.0
2025-02-10 11:10:00,54.09,54.14,53.78,53.83,80067.0,53.614,53.6635,53.3067,53.3563,80067.0
2025-02-10 11:20:00,53.83,53.85,53.67,53.85,48720.0,53.3563,53.3761,53.1977,53.3761,48720.0
2025-02-10 11:30:00,53.87,53.87,53.69,53.78,43463.0,53.3959,53.3959,53.2175,53.3067,43463.0
2025-02-10 11:40:00,53.78,53.96,53.73,53.95,88091.0,53.3067,53.4851,53.2571,53.4752,88091.0
2025-02-10 11:50:00,53.97,54.09,53.97,54.03,69568.0,53.495,53.614,53.495,53.5545,69568.0
2025-02-10 12:00:00,54.03,54.08,53.89,53.98,37316.0,53.5545,53.6041,53.4157,53.5049,37316.0
2025-02-10 12:10:00,53.98,54.09,53.94,54.08,35438.0,53.5049,53.614,53.4653,53.6041,35438.0
2025-02-10 12:20:00,54.07,54.1,53.95,53.98,321659.0,53.5941,53.6239,53.4752,53.5049,321659.0
2025-02-10 12:30:00,53.98,54.13,53.98,54.12,52964.0,53.5049,53.6536,53.5049,53.6437,52964.0
2025-02-10 12:40:00,54.12,54.12,54.05,54.1,43110.0,53.6437,53.6437,53.5743,53.6239,43110.0
2025-02-10 12:50:00,54.09,54.18,54.06,54.11,41128.0,53.614,53.7032,53.5842,53.6338,41128.0
2025-02-10 13:00:00,54.12,54.19,54.1,54.1,39401.0,53.6437,53.7131,53.6239,53.6239,39401.0
2025-02-10 13:10:00,54.1,54.19,54.1,54.14,39972.0,53.6239,53.7131,53.6239,53.6635,39972.0
2025-02-10 13:20:00,54.14,54.25,54.12,54.25,70948.0,53.6635,53.7726,53.6437,53.7726,70948.0
2025-02-10 13:30:00,54.25,54.28,54.16,54.16,48487.0,53.7726,53.8023,53.6834,53.6834,48487.0
2025-02-10 13:40:00,54.17,54.19,54.11,54.16,58534.0,53.6933,53.7131,53.6338,53.6834,58534.0
2025-02-10 13:50:00,54.16,54.22,54.15,54.21,28866.0,53.6834,53.7428,53.6734,53.7329,28866.0
2025-02-10 14:00:00,54.2,54.26,54.18,54.26,44948.0,53.723,53.7825,53.7032,53.7825,44948.0
2025-02-10 14:10:00,54.26,54.4,54.25,54.36,96603.0,53.7825,53.9212,53.7726,53.8816,96603.0
2025-02-10 14:20:00,54.36,54.5,54.36,54.49,62439.0,53.8816,54.0204,53.8816,54.0104,62439.0
2025-02-10 14:30:00,54.48,54.55,54.46,54.55,72575.0,54.0005,54.0699,53.9807,54.0699,72575.0
2025-02-10 14:40:00,54.55,54.59,54.4,54.42,99031.0,54.0699,54.1096,53.9212,53.9411,99031.0
2025-02-10 14:50:00,54.43,54.52,54.4,54.52,71625.0,53.951,54.0402,53.9212,54.0402,71625.0
2025-02-10 15:00:00,54.52,54.59,54.5,54.53,61877.0,54.0402,54.1096,54.0204,54.0501,61877.0
2025-02-10 15:10:00,54.56,54.58,54.5,54.52,58210.0,54.0798,54.0997,54.0204,54.0402,58210.0
2025-02-10 15:20:00,54.52,54.52,54.29,54.36,86058.0,54.0402,54.0402,53.8122,53.8816,86058.0
2025-02-10 15:30:00,54.35,54.36,54.28,54.35,76797.0,53.8717,53.8816,53.8023,53.8717,76797.0
2025-02-10 15:40:00,54.35,54.6,54.33,54.57,159828.0,53.8717,54.1195,53.8519,54.0897,159828.0
2025-02-10 15:50:00,54.59,54.61,54.35,54.44,470070.0,54.1096,54.1294,53.8717,53.9609,470070.0
2025-02-11 09:30:00,54.32,54.91,53.89,54.25,95687.0,53.8419,54.4268,53.4157,53.7726,95687.0
2025-02-11 09:40:00,54.23,54.33,54.17,54.26,43273.0,53.7527,53.8519,53.6933,53.7825,43273.0
2025-02-11 09:50:00,54.26,54.33,54.0,54.15,55873.0,53.7825,53.8519,53.5248,53.6734,55873.0
2025-02-11 10:00:00,54.15,54.32,54.08,54.19,30275.0,53.6734,53.8419,53.6041,53.7131,30275.0
2025-02-11 10:10:00,54.19,54.32,54.07,54.31,27358.0,53.7131,53.8419,53.5941,53.832,27358.0
2025-02-11 10:20:00,54.31,54.63,54.31,54.62,85122.0,53.832,54.1492,53.832,54.1393,85122.0
2025-02-11 10:30:00,54.62,54.77,54.15,54.65,462522.0,54.1393,54.288,53.6734,54.169,462522.0
2025-02-11 10:40:00,54.66,54.8,54.58,54.8,42744.0,54.179,54.3177,54.0997,54.3177,42744.0
2025-02-11 10:50:00,54.82,54.82,54.46,54.46,22567.0,54.3375,54.3375,53.9807,53.9807,22567.0
2025-02-11 11:00:00,54.48,54.64,54.48,54.62,28178.0,54.0005,54.1591,54.0005,54.1393,28178.0
2025-02-11 11:10:00,54.6,54.64,54.49,54.51,23728.0,54.1195,54.1591,54.0104,54.0303,23728.0
2025-02-11 11:20:00,54.5,54.7,54.48,54.65,47261.0,54.0204,54.2186,54.0005,54.169,47261.0
2025-02-11 11:30:00,54.66,54.66,54.49,54.51,34459.0,54.179,54.179,54.0104,54.0303,34459.0
2025-02-11 11:40:00,54.52,54.57,54.49,54.55,34015.0,54.0402,54.0897,54.0104,54.0699,34015.0
2025-02-11 11:50:00,54.56,54.57,54.47,54.49,17031.0,54.0798,54.0897,53.9906,54.0104,17031.0
2025-02-11 12:00:00,54.49,54.6,54.44,54.53,24609.0,54.0104,54.1195,53.9609,54.0501,24609.0
2025-02-11 12:10:00,54.54,54.56,54.43,54.53,25712.0,54.06,54.0798,53.951,54.0501,25712.0
2025-02-11 12:20:00,54.54,54.63,54.53,54.61,19746.0,54.06,54.1492,54.0501,54.1294,19746.0
2025-02-11 12:30:00,54.61,54.65,54.56,54.59,17191.0,54.1294,54.169,54.0798,54.1096,17191.0
2025-02-11 12:40:00,54.57,54.57,54.49,54.49,12712.0,54.0897,54.0897,54.0104,54.0104,12712.0
2025-02-11 12:50:00,54.48,54.51,54.44,54.45,11860.0,54.0005,54.0303,53.9609,53.9708,11860.0
2025-02-11 13:00:00,54.45,54.46,54.35,54.38,21756.0,53.9708,53.9807,53.8717,53.9014,21756.0
2025-02-11 13:10:00,54.39,54.4,54.31,54.38,21099.0,53.9113,53.9212,53.832,53.9014,21099.0
2025-02-11 13:20:00,54.39,54.44,54.39,54.4,16727.0,53.9113,53.9609,53.9113,53.9212,16727.0
2025-02-11 13:30:00,54.4,54.45,54.38,54.38,15487.0,53.9212,53.9708,53.9014,53.9014,15487.0
2025-02-11 13:40:00,54.4,54.53,54.37,54.53,39542.0,53.9212,54.0501,53.8915,54.0501,39542.0
2025-02-11 13:50:00,54.52,54.57,54.47,54.51,21213.0,54.0402,54.0897,53.9906,54.0303,21213.0
2025-02-11 14:00:00,54.52,54.65,54.52,54.58,36756.0,54.0402,54.169,54.0402,54.0997,36756.0
2025-02-11 14:10:00,54.58,54.62,54.53,54.58,24921.0,54.0997,54.1393,54.0501,54.0997,24921.0
2025-02-11 14:20:00,54.58,54.78,54.55,54.75,96538.0,54.0997,54.2979,54.0699,54.2682,96538.0
2025-02-11 14:30:00,54.76,54.86,54.76,54.84,31910.0,54.2781,54.3772,54.2781,54.3574,31910.0
2025-02-11 14:40:00,54.85,54.91,54.78,54.79,32159.0,54.3673,54.4268,54.2979,54.3078,32159.0
2025-02-11 14:50:00,54.79,54.8,54.71,54.72,38030.0,54.3078,54.3177,54.2285,54.2384,38030.0
2025-02-11 15:00:00,54.72,54.83,54.65,54.83,62413.0,54.2384,54.3475,54.169,54.3475,62413.0
2025-02-11 15:10:00,54.82,54.95,54.82,54.93,51612.0,54.3375,54.4664,54.3375,54.4466,51612.0
2025-02-11 15:20:00,54.94,54.98,54.89,54.96,62750.0,54.4565,54.4961,54.4069,54.4763,62750.0
2025-02-11 15:30:00,54.97,55.04,54.95,55.03,92154.0,54.4862,54.5556,54.4664,54.5457,92154.0
2025-02-11 15:40:00,55.04,55.05,54.91,55.0,112192.0,54.5556,54.5655,54.4268,54.516,112192.0
2025-02-11 15:50:00,54.98,55.06,54.87,55.0,321000.0,54.4961,54.5754,54.3871,54.516,321000.0
2025-02-12 09:30:00,54.43,54.77,54.42,54.57,71117.0,53.951,54.288,53.9411,54.0897,71117.0
2025-02-12 09:40:00,54.57,54.61,54.23,54.29,37689.0,54.0897,54.1294,53.7527,53.8122,37689.0
2025-02-12 09:50:00,54.22,54.31,54.07,54.23,51395.0,53.7428,53.832,53.5941,53.7527,51395.0
2025-02-12 10:00:00,54.22,54.89,54.21,54.78,69840.0,53.7428,54.4069,53.7329,54.2979,69840.0
2025-02-12 10:10:00,54.75,54.89,54.57,54.85,37590.0,54.2682,54.4069,54.0897,54.3673,37590.0
2025-02-12 10:20:00,54.86,54.96,54.66,54.91,69033.0,54.3772,54.4763,54.179,54.4268,69033.0
2025-02-12 10:30:00,54.92,55.03,54.83,54.95,50765.0,54.4367,54.5457,54.3475,54.4664,50765.0
2025-02-12 10:40:00,54.96,55.03,54.82,54.86,30669.0,54.4763,54.5457,54.3375,54.3772,30669.0
2025-02-12 10:50:00,54.84,54.88,54.71,54.79,30514.0,54.3574,54.397,54.2285,54.3078,30514.0
2025-02-12 11:00:00,54.78,54.79,54.51,54.57,89679.0,54.2979,54.3078,54.0303,54.0897,89679.0
2025-02-12 11:10:00,54.56,54.63,54.46,54.63,99520.0,54.0798,54.1492,53.9807,54.1492,99520.0
2025-02-12 11:20:00,54.64,54.64,54.36,54.39,40211.0,54.1591,54.1591,53.8816,53.9113,40211.0
2025-02-12 11:30:00,54.37,54.4,54.25,54.29,49797.0,53.8915,53.9212,53.7726,53.8122,49797.0
2025-02-12 11:40:00,54.29,54.5,54.28,54.46,33509.0,53.8122,54.0204,53.8023,53.9807,33509.0
2025-02-12 11:50:00,54.47,54.82,54.46,54.82,25257.0,53.9906,54.3375,53.9807,54.3375,25257.0
2025-02-12 12:00:00,54.82,54.94,54.8,54.83,27836.0,54.3375,54.4565,54.3177,54.3475,27836.0
2025-02-12 12:10:00,54.82,54.96,54.82,54.9,17949.0,54.3375,54.4763,54.3375,54.4168,17949.0
2025-02-12 12:20:00,54.89,54.95,54.88,54.92,24889.0,54.4069,54.4664,54.397,54.4367,24889.0
2025-02-12 12:30:00,54.93,54.96,54.86,54.95,42896.0,54.4466,54.4763,54.3772,54.4664,42896.0
2025-02-12 12:40:00,54.96,55.11,54.96,55.08,37642.0,54.4763,54.625,54.4763,54.5953,37642.0
2025-02-12 12:50:00,55.09,55.11,55.02,55.04,27228.0,54.6052,54.625,54.5358,54.5556,27228.0
2025-02-12 13:00:00,55.03,55.1,54.97,54.98,23257.0,54.5457,54.6151,54.4862,54.4961,23257.0
2025-02-12 13:10:00,54.98,55.09,54.96,55.09,30061.0,54.4961,54.6052,54.4763,54.6052,30061.0
2025-02-12 13:20:00,55.08,55.12,54.98,55.01,35363.0,54.5953,54.6349,54.4961,54.5259,35363.0
2025-02-12 13:30:00,55.0,55.1,54.99,55.08,23361.0,54.516,54.6151,54.506,54.5953,23361.0
2025-02-12 13:40:00,55.08,55.08,54.92,54.97,25103.0,54.5953,54.5953,54.4367,54.4862,25103.0
2025-02-12 13:50:00,54.97,55.0,54.91,54.95,29232.0,54.4862,54.516,54.4268,54.4664,29232.0
2025-02-12 14:00:00,54.95,55.12,54.91,55.06,77147.0,54.4664,54.6349,54.4268,54.5754,77147.0
2025-02-12 14:10:00,55.03,55.27,55.0,55.26,72958.0,54.5457,54.7836,54.516,54.7737,72958.0
2025-02-12 14:20:00,55.26,55.54,55.23,55.48,107730.0,54.7737,55.0512,54.7439,54.9917,107730.0
2025-02-12 14:30:00,55.47,55.55,55.41,55.53,53093.0,54.9818,55.0611,54.9224,55.0413,53093.0
2025-02-12 14:40:00,55.51,55.59,55.49,55.55,79064.0,55.0215,55.1008,55.0016,55.0611,79064.0
2025-02-12 14:50:00,55.54,55.68,55.54,55.62,57362.0,55.0512,55.19,55.0512,55.1305,57362.0
2025-02-12 15:00:00,55.62,55.64,55.53,55.64,58818.0,55.1305,55.1503,55.0413,55.1503,58818.0
2025-02-12 15:10:00,55.63,55.79,55.59,55.75,131093.0,55.1404,55.299,55.1008,55.2594,131093.0
2025-02-12 15:20:00,55.76,55.8,55.67,55.71,84143.0,55.2693,55.3089,55.1801,55.2197,84143.0
2025-02-12 15:30:00,55.71,55.8,55.67,55.78,79886.0,55.2197,55.3089,55.1801,55.2891,79886.0
2025-02-12 15:40:00,55.77,55.84,55.68,55.84,95851.0,55.2792,55.3486,55.19,55.3486,95851.0
2025-02-12 15:50:00,55.82,55.93,55.78,55.87,380180.0,55.3287,55.4378,55.2891,55.3783,380180.0
2025-02-13 09:30:00,56.0,57.0,55.91,56.72,166332.0,55.5072,56.4984,55.4179,56.2208,166332.0
2025-02-13 09:40:00,56.72,56.84,56.55,56.56,52911.0,56.2208,56.3398,56.0523,56.0622,52911.0
2025-02-13 09:50:00,56.55,56.55,56.17,56.25,68600.0,56.0523,56.0523,55.6757,55.755,68600.0
2025-02-13 10:00:00,56.25,56.5,56.23,56.3,61335.0,55.755,56.0028,55.7351,55.8045,61335.0
2025-02-13 10:10:00,56.3,56.44,56.13,56.43,33455.0,55.8045,55.9433,55.636,55.9334,33455.0
2025-02-13 10:20:00,56.43,56.55,56.37,56.53,42701.0,55.9334,56.0523,55.8739,56.0325,42701.0
2025-02-13 10:30:00,56.53,56.55,56.3,56.42,46937.0,56.0325,56.0523,55.8045,55.9235,46937.0
2025-02-13 10:40:00,56.42,56.51,56.25,56.25,40041.0,55.9235,56.0127,55.755,55.755,40041.0
2025-02-13 10:50:00,56.26,56.29,56.07,56.17,44376.0,55.7649,55.7946,55.5765,55.6757,44376.0
2025-02-13 11:00:00,56.16,56.2,56.05,56.2,67272.0,55.6657,55.7054,55.5567,55.7054,67272.0
2025-02-13 11:10:00,56.2,56.27,56.12,56.21,23591.0,55.7054,55.7748,55.6261,55.7153,23591.0
2025-02-13 11:20:00,56.21,56.22,55.81,55.81,64872.0,55.7153,55.7252,55.3188,55.3188,64872.0
2025-02-13 11:30:00,55.86,55.93,55.78,55.87,32069.0,55.3684,55.4378,55.2891,55.3783,32069.0
2025-02-13 11:40:00,55.87,55.93,55.81,55.87,23186.0,55.3783,55.4378,55.3188,55.3783,23186.0
2025-02-13 11:50:00,55.87,55.9,55.81,55.85,32451.0,55.3783,55.408,55.3188,55.3585,32451.0
2025-02-13 12:00:00,55.85,56.06,55.77,56.04,39503.0,55.3585,55.5666,55.2792,55.5468,39503.0
2025-02-13 12:10:00,56.04,56.13,55.98,56.11,27609.0,55.5468,55.636,55.4873,55.6162,27609.0
2025-02-13 12:20:00,56.11,56.13,56.01,56.01,23562.0,55.6162,55.636,55.5171,55.5171,23562.0
2025-02-13 12:30:00,56.03,56.08,55.93,56.0,31733.0,55.5369,55.5865,55.4378,55.5072,31733.0
2025-02-13 12:40:00,56.01,56.05,55.94,56.01,21233.0,55.5171,55.5567,55.4477,55.5171,21233.0
2025-02-13 12:50:00,56.01,56.1,55.96,56.08,20941.0,55.5171,55.6063,55.4675,55.5865,20941.0
2025-02-13 13:00:00,56.08,56.24,56.05,56.22,40125.0,55.5865,55.745,55.5567,55.7252,40125.0
2025-02-13 13:10:00,56.22,56.51,56.17,56.48,68213.0,55.7252,56.0127,55.6757,55.9829,68213.0
2025-02-13 13:20:00,56.48,56.55,56.39,56.42,59226.0,55.9829,56.0523,55.8937,55.9235,59226.0
2025-02-13 13:30:00,56.44,56.44,56.29,56.4,20401.0,55.9433,55.9433,55.7946,55.9036,20401.0
2025-02-13 13:40:00,56.39,56.56,56.37,56.56,67834.0,55.8937,56.0622,55.8739,56.0622,67834.0
2025-02-13 13:50:00,56.54,56.61,56.45,56.45,90030.0,56.0424,56.1118,55.9532,55.9532,90030.0
2025-02-13 14:00:00,56.44,56.55,56.4,56.5,33509.0,55.9433,56.0523,55.9036,56.0028,33509.0
2025-02-13 14:10:00,56.5,56.53,56.38,56.49,38303.0,56.0028,56.0325,55.8838,55.9928,38303.0
2025-02-13 14:20:00,56.49,56.51,56.43,56.5,29451.0,55.9928,56.0127,55.9334,56.0028,29451.0
2025-02-13 14:30:00,56.48,56.67,56.48,56.67,36991.0,55.9829,56.1713,55.9829,56.1713,36991.0
2025-02-13 14:40:00,56.67,56.67,56.61,56.65,58567.0,56.1713,56.1713,56.1118,56.1514,58567.0
2025-02-13 14:50:00,56.65,56.74,56.61,56.65,51624.0,56.1514,56.2406,56.1118,56.1514,51624.0
2025-02-13 15:00:00,56.65,56.87,56.65,56.86,62729.0,56.1514,56.3695,56.1514,56.3596,62729.0
2025-02-13 15:10:00,56.86,56.98,56.79,56.98,93022.0,56.3596,56.4785,56.2902,56.4785,93022.0
2025-02-13 15:20:00,56.98,57.0,56.87,56.91,66948.0,56.4785,56.4984,56.3695,56.4091,66948.0
2025-02-13 15:30:00,56.91,56.91,56.76,56.84,70807.0,56.4091,56.4091,56.2605,56.3398,70807.0
2025-02-13 15:40:00,56.83,56.86,56.72,56.75,70697.0,56.3299,56.3596,56.2208,56.2506,70697.0
2025-02-13 15:50:00,56.74,57.04,56.6,57.0,463999.0,56.2406,56.538,56.1019,56.4984,463999.0
2025-02-14 09:30:00,57.21,57.37,56.65,57.23,91508.0,56.7065,56.8651,56.1514,56.7263,91508.0
2025-02-14 09:40:00,57.23,57.31,56.87,56.95,81539.0,56.7263,56.8056,56.3695,56.4488,81539.0
2025-02-14 09:50:00,56.96,57.07,56.87,56.98,52852.0,56.4587,56.5677,56.3695,56.4785,52852.0
2025-02-14 10:00:00,56.98,57.12,56.8,57.02,53850.0,56.4785,56.6173,56.3001,56.5182,53850.0
2025-02-14 10:10:00,57.02,57.05,56.78,56.94,42609.0,56.5182,56.5479,56.2803,56.4389,42609.0
2025-02-14 10:20:00,56.94,57.09,56.85,57.04,58053.0,56.4389,56.5876,56.3497,56.538,58053.0
2025-02-14 10:30:00,57.06,57.15,57.04,57.1,41510.0,56.5578,56.647,56.538,56.5975,41510.0
2025-02-14 10:40:00,57.08,57.19,56.98,57.11,48470.0,56.5777,56.6867,56.4785,56.6074,48470.0
2025-02-14 10:50:00,57.1,57.13,57.0,57.02,42129.0,56.5975,56.6272,56.4984,56.5182,42129.0
2025-02-14 11:00:00,57.0,57.08,56.82,56.92,112633.0,56.4984,56.5777,56.3199,56.4191,112633.0
2025-02-14 11:10:00,56.91,57.03,56.86,56.9,104265.0,56.4091,56.5281,56.3596,56.3992,104265.0
2025-02-14 11:20:00,56.9,56.96,56.82,56.89,55534.0,56.3992,56.4587,56.3199,56.3893,55534.0
2025-02-14 11:30:00,56.88,56.89,56.76,56.89,81318.0,56.3794,56.3893,56.2605,56.3893,81318.0
2025-02-14 11:40:00,56.89,56.93,56.83,56.85,23078.0,56.3893,56.429,56.3299,56.3497,23078.0
2025-02-14 11:50:00,56.83,56.88,56.75,56.8,22338.0,56.3299,56.3794,56.2506,56.3001,22338.0
2025-02-14 12:00:00,56.8,56.8,56.62,56.64,36232.0,56.3001,56.3001,56.1217,56.1415,36232.0
2025-02-14 12:10:00,56.62,56.68,56.6,56.61,22629.0,56.1217,56.1812,56.1019,56.1118,22629.0
2025-02-14 12:20:00,56.61,56.81,56.59,56.79,72749.0,56.1118,56.31,56.092,56.2902,72749.0
2025-02-14 12:30:00,56.8,56.84,56.76,56.78,16925.0,56.3001,56.3398,56.2605,56.2803,16925.0
2025-02-14 12:40:00,56.77,56.85,56.75,56.79,17503.0,56.2704,56.3497,56.2506,56.2902,17503.0
2025-02-14 12:50:00,56.81,57.03,56.78,56.94,72396.0,56.31,56.5281,56.2803,56.4389,72396.0
2025-02-14 13:00:00,56.96,57.04,56.95,57.0,43086.0,56.4587,56.538,56.4488,56.4984,43086.0
2025-02-14 13:10:00,57.01,57.05,56.98,57.02,30369.0,56.5083,56.5479,56.4785,56.5182,30369.0
2025-02-14 13:20:00,57.02,57.04,56.97,57.03,40525.0,56.5182,56.538,56.4686,56.5281,40525.0
2025-02-14 13:30:00,57.03,57.05,56.82,56.85,82784.0,56.5281,56.5479,56.3199,56.3497,82784.0
2025-02-14 13:40:00,56.85,56.92,56.84,56.85,33048.0,56.3497,56.4191,56.3398,56.3497,33048.0
2025-02-14 13:50:00,56.85,56.88,56.84,56.86,20982.0,56.3497,56.3794,56.3398,56.3596,20982.0
2025-02-14 14:00:00,56.86,56.89,56.82,56.86,20362.0,56.3596,56.3893,56.3199,56.3596,20362.0
2025-02-14 14:10:00,56.86,56.91,56.81,56.89,39331.0,56.3596,56.4091,56.31,56.3893,39331.0
2025-02-14 14:20:00,56.9,56.98,56.89,56.98,34703.0,56.3992,56.4785,56.3893,56.4785,34703.0
2025-02-14 14:30:00,56.98,57.01,56.9,56.99,30150.0,56.4785,56.5083,56.3992,56.4884,30150.0
2025-02-14 14:40:00,56.99,57.11,56.98,57.11,27557.0,56.4884,56.6074,56.4785,56.6074,27557.0
2025-02-14 14:50:00,57.12,57.2,57.09,57.2,33685.0,56.6173,56.6966,56.5876,56.6966,33685.0
2025-02-14 15:00:00,57.19,57.2,57.05,57.09,25350.0,56.6867,56.6966,56.5479,56.5876,25350.0
2025-02-14 15:10:00,57.08,57.1,56.99,57.01,31480.0,56.5777,56.5975,56.4884,56.5083,31480.0
2025-02-14 15:20:00,57.01,57.11,56.97,57.07,124178.0,56.5083,56.6074,56.4686,56.5677,124178.0
2025-02-14 15:30:00,57.08,57.22,57.0,57.11,86995.0,56.5777,56.7164,56.4984,56.6074,86995.0
2025-02-14 15:40:00,57.11,57.12,56.94,57.03,79446.0,56.6074,56.6173,56.4389,56.5281,79446.0
2025-02-14 15:50:00,57.04,57.31,57.03,57.13,551268.0,56.538,56.8056,56.5281,56.6272,551268.0
2025-02-18 09:30:00,57.4,57.42,56.87,56.95,153486.0,56.8948,56.9147,56.3695,56.4488,153486.0
2025-02-18 09:40:00,56.95,57.1,56.64,57.08,36951.0,56.4488,56.5975,56.1415,56.5777,36951.0
2025-02-18 09:50:00,57.11,57.12,57.0,57.0,22259.0,56.6074,56.6173,56.4984,56.4984,22259.0
2025-02-18 10:00:00,56.98,57.0,56.84,56.95,73001.0,56.4785,56.4984,56.3398,56.4488,73001.0
2025-02-18 10:10:00,56.95,57.16,56.92,57.16,24329.0,56.4488,56.6569,56.4191,56.6569,24329.0
2025-02-18 10:20:00,57.15,57.32,57.11,57.3,38667.0,56.647,56.8155,56.6074,56.7957,38667.0
2025-02-18 10:30:00,57.3,57.34,57.18,57.24,28138.0,56.7957,56.8354,56.6768,56.7362,28138.0
2025-02-18 10:40:00,57.22,57.31,57.18,57.23,26689.0,56.7164,56.8056,56.6768,56.7263,26689.0
2025-02-18 10:50:00,57.23,57.28,57.12,57.21,21369.0,56.7263,56.7759,56.6173,56.7065,21369.0
2025-02-18 11:00:00,57.22,57.26,57.0,57.05,58958.0,56.7164,56.7561,56.4984,56.5479,58958.0
2025-02-18 11:10:00,57.05,57.07,56.97,57.02,71239.0,56.5479,56.5677,56.4686,56.5182,71239.0
2025-02-18 11:20:00,57.02,57.02,56.9,56.98,81887.0,56.5182,56.5182,56.3992,56.4785,81887.0
2025-02-18 11:30:00,56.98,57.03,56.87,56.94,123349.0,56.4785,56.5281,56.3695,56.4389,123349.0
2025-02-18 11:40:00,56.94,57.04,56.91,57.03,87605.0,56.4389,56.538,56.4091,56.5281,87605.0
2025-02-18 11:50:00,57.03,57.06,56.96,57.01,35197.0,56.5281,56.5578,56.4587,56.5083,35197.0
2025-02-18 12:00:00,56.99,57.04,56.95,57.01,33307.0,56.4884,56.538,56.4488,56.5083,33307.0
2025-02-18 12:10:00,57.01,57.04,56.98,57.03,26663.0,56.5083,56.538,56.4785,56.5281,26663.0
2025-02-18 12:20:00,57.03,57.06,57.01,57.04,60859.0,56.5281,56.5578,56.5083,56.538,60859.0
2025-02-18 12:30:00,57.03,57.07,56.98,57.07,80668.0,56.5281,56.5677,56.4785,56.5677,80668.0
2025-02-18 12:40:00,57.06,57.12,57.05,57.11,69496.0,56.5578,56.6173,56.5479,56.6074,69496.0
2025-02-18 12:50:00,57.11,57.18,57.09,57.15,44651.0,56.6074,56.6768,56.5876,56.647,44651.0
2025-02-18 13:00:00,57.15,57.19,57.14,57.15,29799.0,56.647,56.6867,56.6371,56.647,29799.0
2025-02-18 13:10:00,57.15,57.15,57.07,57.08,38910.0,56.647,56.647,56.5677,56.5777,38910.0
2025-02-18 13:20:00,57.08,57.12,57.04,57.08,64133.0,56.5777,56.6173,56.538,56.5777,64133.0
2025-02-18 13:30:00,57.08,57.08,57.01,57.02,26378.0,56.5777,56.5777,56.5083,56.5182,26378.0
2025-02-18 13:40:00,57.01,57.04,56.88,57.0,108355.0,56.5083,56.538,56.3794,56.4984,108355.0
2025-02-18 13:50:00,57.0,57.07,56.97,57.01,33042.0,56.4984,56.5677,56.4686,56.5083,33042.0
2025-02-18 14:00:00,57.01,57.16,57.0,57.13,44184.0,56.5083,56.6569,56.4984,56.6272,44184.0
2025-02-18 14:10:00,57.14,57.22,57.14,57.17,26329.0,56.6371,56.7164,56.6371,56.6669,26329.0
2025-02-18 14:20:00,57.16,57.24,57.15,57.21,29547.0,56.6569,56.7362,56.647,56.7065,29547.0
2025-02-18 14:30:00,57.2,57.31,57.18,57.31,41462.0,56.6966,56.8056,56.6768,56.8056,41462.0
2025-02-18 14:40:00,57.31,57.39,57.29,57.36,45893.0,56.8056,56.8849,56.7858,56.8552,45893.0
2025-02-18 14:50:00,57.36,57.42,57.3,57.3,60789.0,56.8552,56.9147,56.7957,56.7957,60789.0
2025-02-18 15:00:00,57.3,57.3,57.19,57.26,45377.0,56.7957,56.7957,56.6867,56.7561,45377.0
2025-02-18 15:10:00,57.26,57.34,57.25,57.33,42282.0,56.7561,56.8354,56.7462,56.8255,42282.0
2025-02-18 15:20:00,57.32,57.45,57.31,57.43,61738.0,56.8155,56.9444,56.8056,56.9246,61738.0
2025-02-18 15:30:00,57.43,57.56,57.42,57.51,76307.0,56.9246,57.0534,56.9147,57.0039,76307.0
2025-02-18 15:40:00,57.5,57.58,57.42,57.52,79786.0,56.994,57.0733,56.9147,57.0138,79786.0
2025-02-18 15:50:00,57.52,57.76,57.48,57.72,470852.0,57.0138,57.2517,56.9741,57.212,470852.0
2025-02-19 09:30:00,57.49,57.52,56.42,56.75,159915.0,56.984,57.0138,55.9235,56.2506,159915.0
2025-02-19 09:40:00,56.82,57.14,56.82,57.08,191025.0,56.3199,56.6371,56.3199,56.5777,191025.0
2025-02-19 09:50:00,57.08,57.47,56.98,57.42,46622.0,56.5777,56.9642,56.4785,56.9147,46622.0
2025-02-19 10:00:00,57.45,57.54,57.32,57.46,47397.0,56.9444,57.0336,56.8155,56.9543,47397.0
2025-02-19 10:10:00,57.46,57.51,57.34,57.47,42082.0,56.9543,57.0039,56.8354,56.9642,42082.0
2025-02-19 10:20:00,57.49,57.52,57.34,57.5,36761.0,56.984,57.0138,56.8354,56.994,36761.0
2025-02-19 10:30:00,57.52,57.65,57.51,57.58,58015.0,57.0138,57.1426,57.0039,57.0733,58015.0
2025-02-19 10:40:00,57.57,57.74,57.54,57.68,55763.0,57.0633,57.2318,57.0336,57.1724,55763.0
2025-02-19 10:50:00,57.68,57.71,57.54,57.62,52112.0,57.1724,57.2021,57.0336,57.1129,52112.0
2025-02-19 11:00:00,57.61,57.62,57.43,57.52,39628.0,57.103,57.1129,56.9246,57.0138,39628.0
2025-02-19 11:10:00,57.52,57.71,57.51,57.65,40162.0,57.0138,57.2021,57.0039,57.1426,40162.0
2025-02-19 11:20:00,57.63,57.76,57.57,57.75,28333.0,57.1228,57.2517,57.0633,57.2418,28333.0
2025-02-19 11:30:00,57.74,57.82,57.72,57.82,24306.0,57.2318,57.3111,57.212,57.3111,24306.0
2025-02-19 11:40:00,57.82,58.0,57.82,57.87,64732.0,57.3111,57.4896,57.3111,57.3607,64732.0
2025-02-19 11:50:00,57.9,57.92,57.82,57.87,27733.0,57.3904,57.4103,57.3111,57.3607,27733.0
2025-02-19 12:00:00,57.85,57.91,57.81,57.81,21107.0,57.3409,57.4003,57.3012,57.3012,21107.0
2025-02-19 12:10:00,57.81,57.86,57.75,57.8,29425.0,57.3012,57.3508,57.2418,57.2913,29425.0
2025-02-19 12:20:00,57.79,57.84,57.75,57.84,29197.0,57.2814,57.331,57.2418,57.331,29197.0
2025-02-19 12:30:00,57.84,57.95,57.84,57.94,32907.0,57.331,57.44,57.331,57.4301,32907.0
2025-02-19 12:40:00,57.94,58.04,57.92,58.04,35160.0,57.4301,57.5292,57.4103,57.5292,35160.0
2025-02-19 12:50:00,58.04,58.06,57.95,58.03,43252.0,57.5292,57.549,57.44,57.5193,43252.0
2025-02-19 13:00:00,58.02,58.03,57.95,57.98,29799.0,57.5094,57.5193,57.44,57.4697,29799.0
2025-02-19 13:10:00,58.0,58.02,57.67,57.68,62489.0,57.4896,57.5094,57.1625,57.1724,62489.0
2025-02-19 13:20:00,57.68,57.76,57.63,57.68,78212.0,57.1724,57.2517,57.1228,57.1724,78212.0
2025-02-19 13:30:00,57.69,57.77,57.62,57.66,32551.0,57.1823,57.2616,57.1129,57.1525,32551.0
2025-02-19 13:40:00,57.67,57.67,57.56,57.6,32333.0,57.1625,57.1625,57.0534,57.0931,32333.0
2025-02-19 13:50:00,57.59,57.63,57.52,57.55,29025.0,57.0832,57.1228,57.0138,57.0435,29025.0
2025-02-19 14:00:00,57.55,57.65,57.51,57.58,69316.0,57.0435,57.1426,57.0039,57.0733,69316.0
2025-02-19 14:10:00,57.59,57.68,57.58,57.59,27701.0,57.0832,57.1724,57.0733,57.0832,27701.0
2025-02-19 14:20:00,57.61,57.66,57.56,57.63,40059.0,57.103,57.1525,57.0534,57.1228,40059.0
2025-02-19 14:30:00,57.64,57.67,57.57,57.62,35255.0,57.1327,57.1625,57.0633,57.1129,35255.0
2025-02-19 14:40:00,57.62,57.63,57.52,57.55,33575.0,57.1129,57.1228,57.0138,57.0435,33575.0
2025-02-19 14:50:00,57.55,57.69,57.52,57.69,45568.0,57.0435,57.1823,57.0138,57.1823,45568.0
2025-02-19 15:00:00,57.68,57.81,57.68,57.71,61539.0,57.1724,57.3012,57.1724,57.2021,61539.0
2025-02-19 15:10:00,57.72,57.76,57.68,57.72,47402.0,57.212,57.2517,57.1724,57.212,47402.0
2025-02-19 15:20:00,57.72,57.83,57.64,57.8,91892.0,57.212,57.3211,57.1327,57.2913,91892.0
2025-02-19 15:30:00,57.8,57.9,57.73,57.73,91283.0,57.2913,57.3904,57.2219,57.2219,91283.0
2025-02-19 15:40:00,57.73,57.86,57.69,57.84,125166.0,57.2219,57.3508,57.1823,57.331,125166.0
2025-02-19 15:50:00,57.86,57.97,57.78,57.89,321770.0,57.3508,57.4598,57.2715,57.3805,321770.0
2025-02-20 09:30:00,57.93,57.99,57.43,57.5,57118.0,57.4202,57.4796,56.9246,56.994,57118.0
2025-02-20 09:40:00,57.5,57.69,57.34,57.61,72119.0,56.994,57.1823,56.8354,57.103,72119.0
2025-02-20 09:50:00,57.56,57.57,57.33,57.39,25294.0,57.0534,57.0633,56.8255,56.8849,25294.0
2025-02-20 10:00:00,57.39,57.48,57.23,57.32,47245.0,56.8849,56.9741,56.7263,56.8155,47245.0
2025-02-20 10:10:00,57.31,57.52,57.28,57.5,21399.0,56.8056,57.0138,56.7759,56.994,21399.0
2025-02-20 10:20:00,57.49,57.68,57.42,57.68,21229.0,56.984,57.1724,56.9147,57.1724,21229.0
2025-02-20 10:30:00,57.69,57.79,57.67,57.69,28695.0,57.1823,57.2814,57.1625,57.1823,28695.0
2025-02-20 10:40:00,57.69,57.78,57.67,57.73,19803.0,57.1823,57.2715,57.1625,57.2219,19803.0
2025-02-20 10:50:00,57.72,57.76,57.63,57.67,23424.0,57.212,57.2517,57.1228,57.1625,23424.0
2025-02-20 11:00:00,57.68,57.78,57.64,57.77,14500.0,57.1724,57.2715,57.1327,57.2616,14500.0
2025-02-20 11:10:00,57.78,57.78,57.64,57.7,32019.0,57.2715,57.2715,57.1327,57.1922,32019.0
2025-02-20 11:20:00,57.71,57.77,57.69,57.75,12809.0,57.2021,57.2616,57.1823,57.2418,12809.0
2025-02-20 11:30:00,57.72,57.72,57.51,57.6,24495.0,57.212,57.212,57.0039,57.0931,24495.0
2025-02-20 11:40:00,57.6,57.65,57.59,57.65,28214.0,57.0931,57.1426,57.0832,57.1426,28214.0
2025-02-20 11:50:00,57.64,57.68,57.49,57.5,25856.0,57.1327,57.1724,56.984,56.994,25856.0
2025-02-20 12:00:00,57.47,57.56,57.37,57.42,26270.0,56.9642,57.0534,56.8651,56.9147,26270.0
2025-02-20 12:10:00,57.43,57.53,57.41,57.5,16153.0,56.9246,57.0237,56.9047,56.994,16153.0
2025-02-20 12:20:00,57.49,57.56,57.46,57.55,11486.0,56.984,57.0534,56.9543,57.0435,11486.0
2025-02-20 12:30:00,57.54,57.58,57.51,57.54,11900.0,57.0336,57.0733,57.0039,57.0336,11900.0
2025-02-20 12:40:00,57.54,57.69,57.53,57.54,21935.0,57.0336,57.1823,57.0237,57.0336,21935.0
2025-02-20 12:50:00,57.53,57.62,57.48,57.61,57523.0,57.0237,57.1129,56.9741,57.103,57523.0
2025-02-20 13:00:00,57.61,57.73,57.6,57.73,15277.0,57.103,57.2219,57.0931,57.2219,15277.0
2025-02-20 13:10:00,57.73,57.75,57.65,57.7,14675.0,57.2219,57.2418,57.1426,57.1922,14675.0
2025-02-20 13:20:00,57.69,57.73,57.65,57.68,28283.0,57.1823,57.2219,57.1426,57.1724,28283.0
2025-02-20 13:30:00,57.65,57.72,57.62,57.7,32254.0,57.1426,57.212,57.1129,57.1922,32254.0
2025-02-20 13:40:00,57.68,57.82,57.68,57.76,27741.0,57.1724,57.3111,57.1724,57.2517,27741.0
2025-02-20 13:50:00,57.76,57.79,57.72,57.73,35785.0,57.2517,57.2814,57.212,57.2219,35785.0
2025-02-20 14:00:00,57.74,57.81,57.72,57.8,12817.0,57.2318,57.3012,57.212,57.2913,12817.0
2025-02-20 14:10:00,57.8,57.88,57.8,57.88,17533.0,57.2913,57.3706,57.2913,57.3706,17533.0
2025-02-20 14:20:00,57.89,57.95,57.88,57.91,41994.0,57.3805,57.44,57.3706,57.4003,41994.0
2025-02-20 14:30:00,57.91,57.91,57.61,57.68,35777.0,57.4003,57.4003,57.103,57.1724,35777.0
2025-02-20 14:40:00,57.67,57.89,57.66,57.83,32553.0,57.1625,57.3805,57.1525,57.3211,32553.0
2025-02-20 14:50:00,57.83,57.86,57.77,57.84,19665.0,57.3211,57.3508,57.2616,57.331,19665.0
2025-02-20 15:00:00,57.84,57.86,57.79,57.83,25518.0,57.331,57.3508,57.2814,57.3211,25518.0
2025-02-20 15:10:00,57.83,57.84,57.77,57.8,21310.0,57.3211,57.331,57.2616,57.2913,21310.0
2025-02-20 15:20:00,57.8,57.82,57.72,57.73,29175.0,57.2913,57.3111,57.212,57.2219,29175.0
2025-02-20 15:30:00,57.72,57.74,57.59,57.63,38458.0,57.212,57.2318,57.0832,57.1228,38458.0
2025-02-20 15:40:00,57.63,57.69,57.57,57.66,55841.0,57.1228,57.1823,57.0633,57.1525,55841.0
2025-02-20 15:50:00,57.66,57.8,57.64,57.75,251143.0,57.1525,57.2913,57.1327,57.2418,251143.0
2025-02-21 09:30:00,57.78,57.95,56.89,56.89,123554.0,57.2715,57.44,56.3893,56.3893,123554.0
2025-02-21 09:40:00,56.95,57.32,56.86,56.93,144926.0,56.4488,56.8155,56.3596,56.429,144926.0
2025-02-21 09:50:00,56.9,56.94,56.71,56.72,30318.0,56.3992,56.4389,56.2109,56.2208,30318.0
2025-02-21 10:00:00,56.7,57.08,56.62,57.07,57352.0,56.201,56.5777,56.1217,56.5677,57352.0
2025-02-21 10:10:00,57.05,57.08,56.9,56.94,24950.0,56.5479,56.5777,56.3992,56.4389,24950.0
2025-02-21 10:20:00,56.92,57.0,56.72,56.74,37450.0,56.4191,56.4984,56.2208,56.2406,37450.0
2025-02-21 10:30:00,56.73,56.81,56.61,56.61,43006.0,56.2307,56.31,56.1118,56.1118,43006.0
2025-02-21 10:40:00,56.63,56.63,56.44,56.47,22702.0,56.1316,56.1316,55.9433,55.973,22702.0
2025-02-21 10:50:00,56.47,56.61,56.34,56.6,38854.0,55.973,56.1118,55.8442,56.1019,38854.0
2025-02-21 11:00:00,56.6,56.77,56.6,56.66,27456.0,56.1019,56.2704,56.1019,56.1613,27456.0
2025-02-21 11:10:00,56.66,56.74,56.62,56.68,16725.0,56.1613,56.2406,56.1217,56.1812,16725.0
2025-02-21 11:20:00,56.67,56.71,56.64,56.67,19525.0,56.1713,56.2109,56.1415,56.1713,19525.0
2025-02-21 11:30:00,56.67,56.71,56.58,56.61,24904.0,56.1713,56.2109,56.0821,56.1118,24904.0
2025-02-21 11:40:00,56.63,56.66,56.5,56.55,31511.0,56.1316,56.1613,56.0028,56.0523,31511.0
2025-02-21 11:50:00,56.53,56.59,56.46,56.55,67664.0,56.0325,56.092,55.9631,56.0523,67664.0
2025-02-21 12:00:00,56.54,56.6,56.4,56.45,23196.0,56.0424,56.1019,55.9036,55.9532,23196.0
2025-02-21 12:10:00,56.46,56.51,56.37,56.48,37300.0,55.9631,56.0127,55.8739,55.9829,37300.0
2025-02-21 12:20:00,56.48,56.66,56.46,56.64,28372.0,55.9829,56.1613,55.9631,56.1415,28372.0
2025-02-21 12:30:00,56.64,56.72,56.58,56.64,30222.0,56.1415,56.2208,56.0821,56.1415,30222.0
2025-02-21 12:40:00,56.63,56.67,56.61,56.61,20383.0,56.1316,56.1713,56.1118,56.1118,20383.0
2025-02-21 12:50:00,56.61,56.7,56.58,56.64,36753.0,56.1118,56.201,56.0821,56.1415,36753.0
2025-02-21 13:00:00,56.63,56.7,56.55,56.69,45614.0,56.1316,56.201,56.0523,56.1911,45614.0
2025-02-21 13:10:00,56.69,56.7,56.55,56.59,41580.0,56.1911,56.201,56.0523,56.092,41580.0
2025-02-21 13:20:00,56.6,56.7,56.5,56.5,47813.0,56.1019,56.201,56.0028,56.0028,47813.0
2025-02-21 13:30:00,56.5,56.53,56.4,56.47,25983.0,56.0028,56.0325,55.9036,55.973,25983.0
2025-02-21 13:40:00,56.48,56.53,56.38,56.43,56856.0,55.9829,56.0325,55.8838,55.9334,56856.0
2025-02-21 13:50:00,56.43,56.47,56.31,56.33,34950.0,55.9334,55.973,55.8144,55.8343,34950.0
2025-02-21 14:00:00,56.33,56.36,56.24,56.28,38967.0,55.8343,55.864,55.745,55.7847,38967.0
2025-02-21 14:10:00,56.29,56.33,56.23,56.25,23063.0,55.7946,55.8343,55.7351,55.755,23063.0
2025-02-21 14:20:00,56.24,56.29,56.1,56.16,34663.0,55.745,55.7946,55.6063,55.6657,34663.0
2025-02-21 14:30:00,56.17,56.18,56.1,56.11,21523.0,55.6757,55.6856,55.6063,55.6162,21523.0
2025-02-21 14:40:00,56.11,56.27,56.11,56.26,59843.0,55.6162,55.7748,55.6162,55.7649,59843.0
2025-02-21 14:50:00,56.25,56.32,56.16,56.29,53387.0,55.755,55.8243,55.6657,55.7946,53387.0
2025-02-21 15:00:00,56.28,56.47,56.28,56.44,55335.0,55.7847,55.973,55.7847,55.9433,55335.0
2025-02-21 15:10:00,56.44,56.48,56.28,56.28,36103.0,55.9433,55.9829,55.7847,55.7847,36103.0
2025-02-21 15:20:00,56.28,56.37,56.25,56.29,58509.0,55.7847,55.8739,55.755,55.7946,58509.0
2025-02-21 15:30:00,56.29,56.39,56.25,56.39,48331.0,55.7946,55.8937,55.755,55.8937,48331.0
2025-02-21 15:40:00,56.4,56.45,56.28,56.38,79147.0,55.9036,55.9532,55.7847,55.8838,79147.0
2025-02-21 15:50:00,56.37,56.43,56.28,56.37,365547.0,55.8739,55.9334,55.7847,55.8739,365547.0
2025-02-24 09:30:00,56.31,56.56,55.31,55.33,116584.0,55.8144,56.0622,54.8232,54.8431,116584.0
2025-02-24 09:40:00,55.35,55.94,55.35,55.8,47265.0,54.8629,55.4477,54.8629,55.3089,47265.0
2025-02-24 09:50:00,55.8,56.01,55.75,55.81,48672.0,55.3089,55.5171,55.2594,55.3188,48672.0
2025-02-24 10:00:00,55.81,56.2,55.7,56.2,69788.0,55.3188,55.7054,55.2098,55.7054,69788.0
2025-02-24 10:10:00,56.21,56.21,55.88,55.91,43456.0,55.7153,55.7153,55.3882,55.4179,43456.0
2025-02-24 10:20:00,55.91,56.24,55.9,56.06,71662.0,55.4179,55.745,55.408,55.5666,71662.0
2025-02-24 10:30:00,56.07,56.14,55.96,56.06,56111.0,55.5765,55.6459,55.4675,55.5666,56111.0
2025-02-24 10:40:00,56.05,56.11,55.93,56.07,48540.0,55.5567,55.6162,55.4378,55.5765,48540.0
2025-02-24 10:50:00,56.07,56.12,56.0,56.09,38758.0,55.5765,55.6261,55.5072,55.5964,38758.0
2025-02-24 11:00:00,56.08,56.1,55.91,55.91,39622.0,55.5865,55.6063,55.4179,55.4179,39622.0
2025-02-24 11:10:00,55.92,56.05,55.87,56.03,35136.0,55.4279,55.5567,55.3783,55.5369,35136.0
2025-02-24 11:20:00,56.04,56.18,56.01,56.18,49712.0,55.5468,55.6856,55.5171,55.6856,49712.0
2025-02-24 11:30:00,56.17,56.21,56.06,56.1,32551.0,55.6757,55.7153,55.5666,55.6063,32551.0
2025-02-24 11:40:00,56.08,56.25,56.07,56.13,40801.0,55.5865,55.755,55.5765,55.636,40801.0
2025-02-24 11:50:00,56.13,56.13,55.99,56.04,35729.0,55.636,55.636,55.4972,55.5468,35729.0
2025-02-24 12:00:00,56.02,56.12,55.92,55.92,31058.0,55.527,55.6261,55.4279,55.4279,31058.0
2025-02-24 12:10:00,55.93,56.05,55.91,55.98,49973.0,55.4378,55.5567,55.4179,55.4873,49973.0
2025-02-24 12:20:00,56.0,56.13,55.99,56.09,202865.0,55.5072,55.636,55.4972,55.5964,202865.0
2025-02-24 12:30:00,56.1,56.27,56.09,56.25,44733.0,55.6063,55.7748,55.5964,55.755,44733.0
2025-02-24 12:40:00,56.25,56.27,56.14,56.2,36759.0,55.755,55.7748,55.6459,55.7054,36759.0
2025-02-24 12:50:00,56.19,56.23,56.14,56.18,32419.0,55.6955,55.7351,55.6459,55.6856,32419.0
2025-02-24 13:00:00,56.17,56.18,56.08,56.14,47483.0,55.6757,55.6856,55.5865,55.6459,47483.0
2025-02-24 13:10:00,56.14,56.18,56.1,56.15,29663.0,55.6459,55.6856,55.6063,55.6558,29663.0
2025-02-24 13:20:00,56.15,56.2,56.11,56.16,32358.0,55.6558,55.7054,55.6162,55.6657,32358.0
2025-02-24 13:30:00,56.16,56.24,56.13,56.23,24999.0,55.6657,55.745,55.636,55.7351,24999.0
2025-02-24 13:40:00,56.23,56.28,56.19,56.25,25477.0,55.7351,55.7847,55.6955,55.755,25477.0
2025-02-24 13:50:00,56.26,56.31,56.24,56.25,25219.0,55.7649,55.8144,55.745,55.755,25219.0
2025-02-24 14:00:00,56.26,56.39,56.22,56.27,56446.0,55.7649,55.8937,55.7252,55.7748,56446.0
2025-02-24 14:10:00,56.27,56.34,56.26,56.3,28261.0,55.7748,55.8442,55.7649,55.8045,28261.0
2025-02-24 14:20:00,56.3,56.34,56.29,56.3,27673.0,55.8045,55.8442,55.7946,55.8045,27673.0
2025-02-24 14:30:00,56.3,56.45,56.3,56.39,39416.0,55.8045,55.9532,55.8045,55.8937,39416.0
2025-02-24 14:40:00,56.4,56.4,56.29,56.31,23311.0,55.9036,55.9036,55.7946,55.8144,23311.0
2025-02-24 14:50:00,56.31,56.34,56.24,56.28,29959.0,55.8144,55.8442,55.745,55.7847,29959.0
2025-02-24 15:00:00,56.29,56.3,56.22,56.29,34724.0,55.7946,55.8045,55.7252,55.7946,34724.0
2025-02-24 15:10:00,56.29,56.31,56.18,56.3,84661.0,55.7946,55.8144,55.6856,55.8045,84661.0
2025-02-24 15:20:00,56.3,56.31,56.1,56.13,49467.0,55.8045,55.8144,55.6063,55.636,49467.0
2025-02-24 15:30:00,56.13,56.2,55.93,55.95,72965.0,55.636,55.7054,55.4378,55.4576,72965.0
2025-02-24 15:40:00,55.94,55.98,55.81,55.95,87861.0,55.4477,55.4873,55.3188,55.4576,87861.0
2025-02-24 15:50:00,55.96,56.16,55.78,56.06,444010.0,55.4675,55.6657,55.2891,55.5666,444010.0
2025-02-25 09:30:00,56.1,56.87,55.76,56.64,127185.0,55.6063,56.3695,55.2693,56.1415,127185.0
2025-02-25 09:40:00,56.66,56.75,56.38,56.64,53926.0,56.1613,56.2506,55.8838,56.1415,53926.0
2025-02-25 09:50:00,56.65,56.68,56.52,56.62,35302.0,56.1514,56.1812,56.0226,56.1217,35302.0
2025-02-25 10:00:00,56.61,56.61,56.37,56.4,40812.0,56.1118,56.1118,55.8739,55.9036,40812.0
2025-02-25 10:10:00,56.4,56.49,56.25,56.37,57866.0,55.9036,55.9928,55.755,55.8739,57866.0
2025-02-25 10:20:00,56.34,56.65,56.33,56.65,48684.0,55.8442,56.1514,55.8343,56.1514,48684.0
2025-02-25 10:30:00,56.63,56.85,56.55,56.78,351017.0,56.1316,56.3497,56.0523,56.2803,351017.0
2025-02-25 10:40:00,56.78,56.84,56.64,56.64,30299.0,56.2803,56.3398,56.1415,56.1415,30299.0
2025-02-25 10:50:00,56.67,57.05,56.67,56.96,60201.0,56.1713,56.5479,56.1713,56.4587,60201.0
2025-02-25 11:00:00,56.96,57.03,56.87,57.02,51415.0,56.4587,56.5281,56.3695,56.5182,51415.0
2025-02-25 11:10:00,57.02,57.15,57.01,57.14,51592.0,56.5182,56.647,56.5083,56.6371,51592.0
2025-02-25 11:20:00,57.12,57.19,56.99,57.0,55155.0,56.6173,56.6867,56.4884,56.4984,55155.0
2025-02-25 11:30:00,57.0,57.0,56.88,56.92,115366.0,56.4984,56.4984,56.3794,56.4191,115366.0
2025-02-25 11:40:00,56.92,57.28,56.9,57.28,82547.0,56.4191,56.7759,56.3992,56.7759,82547.0
2025-02-25 11:50:00,57.28,57.47,57.24,57.34,77815.0,56.7759,56.9642,56.7362,56.8354,77815.0
2025-02-25 12:00:00,57.34,57.39,57.27,57.37,57859.0,56.8354,56.8849,56.766,56.8651,57859.0
2025-02-25 12:10:00,57.37,57.48,57.13,57.15,131045.0,56.8651,56.9741,56.6272,56.647,131045.0
2025-02-25 12:20:00,57.15,57.24,57.06,57.24,101369.0,56.647,56.7362,56.5578,56.7362,101369.0
2025-02-25 12:30:00,57.23,57.31,57.23,57.3,43105.0,56.7263,56.8056,56.7263,56.7957,43105.0
2025-02-25 12:40:00,57.29,57.33,57.25,57.28,33250.0,56.7858,56.8255,56.7462,56.7759,33250.0
2025-02-25 12:50:00,57.29,57.39,57.28,57.34,36954.0,56.7858,56.8849,56.7759,56.8354,36954.0
2025-02-25 13:00:00,57.34,57.41,57.33,57.35,41006.0,56.8354,56.9047,56.8255,56.8453,41006.0
2025-02-25 13:10:00,57.34,57.37,57.27,57.28,48941.0,56.8354,56.8651,56.766,56.7759,48941.0
2025-02-25 13:20:00,57.28,57.36,57.16,57.18,28060.0,56.7759,56.8552,56.6569,56.6768,28060.0
2025-02-25 13:30:00,57.18,57.33,57.16,57.33,23960.0,56.6768,56.8255,56.6569,56.8255,23960.0
2025-02-25 13:40:00,57.33,57.4,57.25,57.39,51996.0,56.8255,56.8948,56.7462,56.8849,51996.0
2025-02-25 13:50:00,57.38,57.45,57.28,57.31,39838.0,56.875,56.9444,56.7759,56.8056,39838.0
2025-02-25 14:00:00,57.31,57.59,57.31,57.44,269978.0,56.8056,57.0832,56.8056,56.9345,269978.0
2025-02-25 14:10:00,57.45,57.55,57.3,57.41,213895.0,56.9444,57.0435,56.7957,56.9047,213895.0
2025-02-25 14:20:00,57.41,57.48,57.37,57.45,60180.0,56.9047,56.9741,56.8651,56.9444,60180.0
2025-02-25 14:30:00,57.46,57.56,57.37,57.54,142214.0,56.9543,57.0534,56.8651,57.0336,142214.0
2025-02-25 14:40:00,57.54,57.65,57.43,57.55,274346.0,57.0336,57.1426,56.9246,57.0435,274346.0
2025-02-25 14:50:00,57.55,57.55,57.33,57.4,59245.0,57.0435,57.0435,56.8255,56.8948,59245.0
2025-02-25 15:00:00,57.4,57.42,57.2,57.2,65974.0,56.8948,56.9147,56.6966,56.6966,65974.0
2025-02-25 15:10:00,57.21,57.21,56.95,56.99,58144.0,56.7065,56.7065,56.4488,56.4884,58144.0
2025-02-25 15:20:00,56.99,57.18,56.98,57.1,80121.0,56.4884,56.6768,56.4785,56.5975,80121.0
2025-02-25 15:30:00,57.1,57.1,56.84,56.87,82829.0,56.5975,56.5975,56.3398,56.3695,82829.0
2025-02-25 15:40:00,56.86,56.91,56.79,56.9,147997.0,56.3596,56.4091,56.2902,56.3992,147997.0
2025-02-25 15:50:00,56.91,57.01,56.78,57.0,526501.0,56.4091,56.5083,56.2803,56.4984,526501.0
2025-02-26 09:30:00,56.98,57.33,56.36,56.39,130078.0,56.7141,57.0625,56.097,56.1269,130078.0
2025-02-26 09:40:00,56.39,56.5,56.16,56.34,39835.0,56.1269,56.2364,55.8979,56.0771,39835.0
2025-02-26 09:50:00,56.33,56.38,56.16,56.23,27953.0,56.0671,56.1169,55.8979,55.9676,27953.0
2025-02-26 10:00:00,56.23,56.29,56.05,56.17,34477.0,55.9676,56.0273,55.7885,55.9079,34477.0
2025-02-26 10:10:00,56.17,56.19,56.04,56.17,29637.0,55.9079,55.9278,55.7785,55.9079,29637.0
2025-02-26 10:20:00,56.15,56.17,55.99,56.01,31549.0,55.888,55.9079,55.7287,55.7486,31549.0
2025-02-26 10:30:00,56.02,56.4,56.01,56.32,37960.0,55.7586,56.1368,55.7486,56.0572,37960.0
2025-02-26 10:40:00,56.32,56.53,56.25,56.41,29235.0,56.0572,56.2662,55.9875,56.1468,29235.0
2025-02-26 10:50:00,56.38,56.45,56.23,56.23,20982.0,56.1169,56.1866,55.9676,55.9676,20982.0
2025-02-26 11:00:00,56.25,56.39,56.24,56.33,27613.0,55.9875,56.1269,55.9776,56.0671,27613.0
2025-02-26 11:10:00,56.35,56.4,56.28,56.33,23914.0,56.0871,56.1368,56.0174,56.0671,23914.0
2025-02-26 11:20:00,56.33,56.38,56.28,56.28,30979.0,56.0671,56.1169,56.0174,56.0174,30979.0
2025-02-26 11:30:00,56.3,56.35,56.11,56.11,80676.0,56.0373,56.0871,55.8482,55.8482,80676.0
2025-02-26 11:40:00,56.1,56.13,55.98,56.02,58053.0,55.8382,55.8681,55.7188,55.7586,58053.0
2025-02-26 11:50:00,56.0,56.02,55.75,55.85,49787.0,55.7387,55.7586,55.4899,55.5894,49787.0
2025-02-26 12:00:00,55.84,55.93,55.81,55.85,28542.0,55.5794,55.669,55.5496,55.5894,28542.0
2025-02-26 12:10:00,55.88,56.04,55.84,55.85,30700.0,55.6192,55.7785,55.5794,55.5894,30700.0
2025-02-26 12:20:00,55.86,55.92,55.79,55.88,44224.0,55.5993,55.6591,55.5297,55.6192,44224.0
2025-02-26 12:30:00,55.88,55.95,55.59,55.61,27060.0,55.6192,55.6889,55.3306,55.3505,27060.0
2025-02-26 12:40:00,55.61,55.64,55.52,55.59,38381.0,55.3505,55.3804,55.2609,55.3306,38381.0
2025-02-26 12:50:00,55.59,55.69,55.54,55.69,31904.0,55.3306,55.4301,55.2808,55.4301,31904.0
2025-02-26 13:00:00,55.69,55.76,55.62,55.66,28497.0,55.4301,55.4998,55.3605,55.4003,28497.0
2025-02-26 13:10:00,55.66,55.73,55.56,55.63,24748.0,55.4003,55.4699,55.3007,55.3704,24748.0
2025-02-26 13:20:00,55.61,55.64,55.5,55.54,39204.0,55.3505,55.3804,55.241,55.2808,39204.0
2025-02-26 13:30:00,55.53,55.57,55.37,55.37,34590.0,55.2709,55.3107,55.1116,55.1116,34590.0
2025-02-26 13:40:00,55.37,55.42,55.31,55.33,42705.0,55.1116,55.1614,55.0519,55.0718,42705.0
2025-02-26 13:50:00,55.32,55.34,55.27,55.34,43582.0,55.0619,55.0818,55.0121,55.0818,43582.0
2025-02-26 14:00:00,55.33,55.34,55.23,55.24,36781.0,55.0718,55.0818,54.9723,54.9822,36781.0
2025-02-26 14:10:00,55.24,55.3,55.22,55.24,36104.0,54.9822,55.042,54.9623,54.9822,36104.0
2025-02-26 14:20:00,55.24,55.44,55.22,55.3,44468.0,54.9822,55.1813,54.9623,55.042,44468.0
2025-02-26 14:30:00,55.3,55.46,55.29,55.41,90344.0,55.042,55.2012,55.032,55.1514,90344.0
2025-02-26 14:40:00,55.41,55.57,55.39,55.39,51079.0,55.1514,55.3107,55.1315,55.1315,51079.0
2025-02-26 14:50:00,55.39,55.42,55.29,55.31,54883.0,55.1315,55.1614,55.032,55.0519,54883.0
2025-02-26 15:00:00,55.3,55.37,55.26,55.32,65772.0,55.042,55.1116,55.0021,55.0619,65772.0
2025-02-26 15:10:00,55.32,55.37,55.25,55.26,62182.0,55.0619,55.1116,54.9922,55.0021,62182.0
2025-02-26 15:20:00,55.26,55.26,55.12,55.14,78909.0,55.0021,55.0021,54.8628,54.8827,78909.0
2025-02-26 15:30:00,55.14,55.31,55.12,55.26,62467.0,54.8827,55.0519,54.8628,55.0021,62467.0
2025-02-26 15:40:00,55.26,55.36,55.12,55.14,74444.0,55.0021,55.1017,54.8628,54.8827,74444.0
2025-02-26 15:50:00,55.14,55.25,54.92,55.14,501226.0,54.8827,54.9922,54.6637,54.8827,501226.0
2025-02-27 09:30:00,54.95,55.4,54.56,55.29,69226.0,54.6936,55.1415,54.3054,55.032,69226.0
2025-02-27 09:40:00,55.32,55.53,55.15,55.34,52132.0,55.0619,55.2709,54.8927,55.0818,52132.0
2025-02-27 09:50:00,55.32,55.44,55.14,55.23,43233.0,55.0619,55.1813,54.8827,54.9723,43233.0
2025-02-27 10:00:00,55.23,55.23,54.76,54.82,88982.0,54.9723,54.9723,54.5045,54.5642,88982.0
2025-02-27 10:10:00,54.81,55.12,54.79,55.1,39702.0,54.5542,54.8628,54.5343,54.8429,39702.0
2025-02-27 10:20:00,55.11,55.18,55.02,55.12,34407.0,54.8528,54.9225,54.7633,54.8628,34407.0
2025-02-27 10:30:00,55.09,55.19,55.03,55.07,34592.0,54.8329,54.9325,54.7732,54.813,34592.0
2025-02-27 10:40:00,55.08,55.28,55.08,55.23,65372.0,54.823,55.022,54.823,54.9723,65372.0
2025-02-27 10:50:00,55.22,55.35,55.22,55.3,47140.0,54.9623,55.0917,54.9623,55.042,47140.0
2025-02-27 11:00:00,55.32,55.51,55.32,55.46,34769.0,55.0619,55.251,55.0619,55.2012,34769.0
2025-02-27 11:10:00,55.47,55.5,55.26,55.4,34983.0,55.2112,55.241,55.0021,55.1415,34983.0
2025-02-27 11:20:00,55.38,55.45,55.14,55.16,15817.0,55.1216,55.1913,54.8827,54.9026,15817.0
2025-02-27 11:30:00,55.16,55.27,55.14,55.15,25173.0,54.9026,55.0121,54.8827,54.8927,25173.0
2025-02-27 11:40:00,55.16,55.21,55.13,55.18,23851.0,54.9026,54.9524,54.8727,54.9225,23851.0
2025-02-27 11:50:00,55.18,55.18,54.97,54.99,36301.0,54.9225,54.9225,54.7135,54.7334,36301.0
2025-02-27 12:00:00,55.0,55.03,54.86,54.91,44780.0,54.7434,54.7732,54.604,54.6538,44780.0
2025-02-27 12:10:00,54.88,54.99,54.86,54.94,19653.0,54.6239,54.7334,54.604,54.6836,19653.0
2025-02-27 12:20:00,54.93,55.09,54.87,55.08,26543.0,54.6737,54.8329,54.614,54.823,26543.0
2025-02-27 12:30:00,55.09,55.14,55.05,55.12,37931.0,54.8329,54.8827,54.7931,54.8628,37931.0
2025-02-27 12:40:00,55.1,55.17,55.04,55.1,22560.0,54.8429,54.9126,54.7832,54.8429,22560.0
2025-02-27 12:50:00,55.11,55.22,55.07,55.15,21562.0,54.8528,54.9623,54.813,54.8927,21562.0
2025-02-27 13:00:00,55.17,55.26,55.16,55.16,19714.0,54.9126,55.0021,54.9026,54.9026,19714.0
2025-02-27 13:10:00,55.16,55.24,55.15,55.21,21624.0,54.9026,54.9822,54.8927,54.9524,21624.0
2025-02-27 13:20:00,55.22,55.25,55.14,55.15,24619.0,54.9623,54.9922,54.8827,54.8927,24619.0
2025-02-27 13:30:00,55.16,55.2,55.13,55.18,28327.0,54.9026,54.9424,54.8727,54.9225,28327.0
2025-02-27 13:40:00,55.17,55.19,55.1,55.15,26093.0,54.9126,54.9325,54.8429,54.8927,26093.0
2025-02-27 13:50:00,55.16,55.18,55.14,55.17,31457.0,54.9026,54.9225,54.8827,54.9126,31457.0
2025-02-27 14:00:00,55.17,55.26,55.14,55.2,17915.0,54.9126,55.0021,54.8827,54.9424,17915.0
2025-02-27 14:10:00,55.2,55.23,55.16,55.23,23856.0,54.9424,54.9723,54.9026,54.9723,23856.0
2025-02-27 14:20:00,55.22,55.25,55.12,55.14,27084.0,54.9623,54.9922,54.8628,54.8827,27084.0
2025-02-27 14:30:00,55.12,55.15,55.05,55.1,51627.0,54.8628,54.8927,54.7931,54.8429,51627.0
2025-02-27 14:40:00,55.11,55.14,55.06,55.11,28994.0,54.8528,54.8827,54.8031,54.8528,28994.0
2025-02-27 14:50:00,55.12,55.19,55.05,55.07,27018.0,54.8628,54.9325,54.7931,54.813,27018.0
2025-02-27 15:00:00,55.07,55.08,54.87,54.94,49653.0,54.813,54.823,54.614,54.6836,49653.0
2025-02-27 15:10:00,54.93,54.95,54.86,54.93,35112.0,54.6737,54.6936,54.604,54.6737,35112.0
2025-02-27 15:20:00,54.92,55.02,54.83,54.83,36281.0,54.6637,54.7633,54.5741,54.5741,36281.0
2025-02-27 15:30:00,54.84,54.97,54.81,54.89,56525.0,54.5841,54.7135,54.5542,54.6339,56525.0
2025-02-27 15:40:00,54.88,54.91,54.75,54.77,65339.0,54.6239,54.6538,54.4945,54.5144,65339.0
2025-02-27 15:50:00,54.75,54.91,54.66,54.68,358091.0,54.4945,54.6538,54.4049,54.4248,358091.0
2025-02-28 09:30:00,54.86,55.53,54.79,55.26,68461.0,54.604,55.2709,54.5343,55.0021,68461.0
2025-02-28 09:40:00,55.23,55.39,55.04,55.09,41042.0,54.9723,55.1315,54.7832,54.8329,41042.0
2025-02-28 09:50:00,55.06,55.16,54.92,55.09,34378.0,54.8031,54.9026,54.6637,54.8329,34378.0
2025-02-28 10:00:00,55.09,55.18,54.95,55.05,93114.0,54.8329,54.9225,54.6936,54.7931,93114.0
2025-02-28 10:10:00,55.07,55.17,54.91,54.91,29678.0,54.813,54.9126,54.6538,54.6538,29678.0
2025-02-28 10:20:00,54.93,55.0,54.89,54.92,34703.0,54.6737,54.7434,54.6339,54.6637,34703.0
2025-02-28 10:30:00,54.92,55.11,54.92,55.04,64024.0,54.6637,54.8528,54.6637,54.7832,64024.0
2025-02-28 10:40:00,55.02,55.04,54.89,54.94,39998.0,54.7633,54.7832,54.6339,54.6836,39998.0
2025-02-28 10:50:00,54.95,55.0,54.75,54.79,57971.0,54.6936,54.7434,54.4945,54.5343,57971.0
2025-02-28 11:00:00,54.79,54.87,54.68,54.69,61983.0,54.5343,54.614,54.4248,54.4348,61983.0
2025-02-28 11:10:00,54.71,54.87,54.59,54.82,44769.0,54.4547,54.614,54.3353,54.5642,44769.0
2025-02-28 11:20:00,54.82,54.83,54.6,54.6,41320.0,54.5642,54.5741,54.3452,54.3452,41320.0
2025-02-28 11:30:00,54.61,54.77,54.6,54.71,30066.0,54.3552,54.5144,54.3452,54.4547,30066.0
2025-02-28 11:40:00,54.71,54.87,54.67,54.85,34517.0,54.4547,54.614,54.4149,54.5941,34517.0
2025-02-28 11:50:00,54.86,54.93,54.78,54.81,35133.0,54.604,54.6737,54.5244,54.5542,35133.0
2025-02-28 12:00:00,54.83,54.84,54.7,54.83,35485.0,54.5741,54.5841,54.4448,54.5741,35485.0
2025-02-28 12:10:00,54.84,54.88,54.81,54.86,26377.0,54.5841,54.6239,54.5542,54.604,26377.0
2025-02-28 12:20:00,54.85,54.85,54.7,54.74,48526.0,54.5941,54.5941,54.4448,54.4846,48526.0
2025-02-28 12:30:00,54.75,54.76,54.59,54.62,26135.0,54.4945,54.5045,54.3353,54.3651,26135.0
2025-02-28 12:40:00,54.62,54.63,54.43,54.45,27204.0,54.3651,54.3751,54.176,54.1959,27204.0
2025-02-28 12:50:00,54.45,54.55,54.38,54.41,60517.0,54.1959,54.2955,54.1262,54.1561,60517.0
2025-02-28 13:00:00,54.41,54.57,54.38,54.45,38890.0,54.1561,54.3154,54.1262,54.1959,38890.0
2025-02-28 13:10:00,54.43,54.55,54.31,54.32,45855.0,54.176,54.2955,54.0566,54.0665,45855.0
2025-02-28 13:20:00,54.34,54.5,54.33,54.48,23578.0,54.0864,54.2457,54.0765,54.2258,23578.0
2025-02-28 13:30:00,54.48,54.6,54.44,54.58,24111.0,54.2258,54.3452,54.186,54.3253,24111.0
2025-02-28 13:40:00,54.58,54.61,54.48,54.61,36973.0,54.3253,54.3552,54.2258,54.3552,36973.0
2025-02-28 13:50:00,54.62,54.65,54.55,54.56,51234.0,54.3651,54.395,54.2955,54.3054,51234.0
2025-02-28 14:00:00,54.56,54.75,54.55,54.66,53304.0,54.3054,54.4945,54.2955,54.4049,53304.0
2025-02-28 14:10:00,54.64,54.73,54.64,54.73,24743.0,54.385,54.4746,54.385,54.4746,24743.0
2025-02-28 14:20:00,54.73,54.73,54.66,54.73,36152.0,54.4746,54.4746,54.4049,54.4746,36152.0
2025-02-28 14:30:00,54.72,54.93,54.7,54.9,54036.0,54.4647,54.6737,54.4448,54.6438,54036.0
2025-02-28 14:40:00,54.89,54.96,54.84,54.95,32520.0,54.6339,54.7035,54.5841,54.6936,32520.0
2025-02-28 14:50:00,54.95,54.98,54.9,54.97,29147.0,54.6936,54.7234,54.6438,54.7135,29147.0
2025-02-28 15:00:00,54.97,55.11,54.96,55.08,37659.0,54.7135,54.8528,54.7035,54.823,37659.0
2025-02-28 15:10:00,55.08,55.09,54.99,55.03,39120.0,54.823,54.8329,54.7334,54.7732,39120.0
2025-02-28 15:20:00,55.03,55.1,54.96,55.07,53293.0,54.7732,54.8429,54.7035,54.813,53293.0
2025-02-28 15:30:00,55.06,55.15,54.98,55.04,68135.0,54.8031,54.8927,54.7234,54.7832,68135.0
2025-02-28 15:40:00,55.05,55.33,55.03,55.33,90592.0,54.7931,55.0718,54.7732,55.0718,90592.0
2025-02-28 15:50:00,55.35,55.4,55.14,55.34,399791.0,55.0917,55.1415,54.8827,55.0818,399791.0
2025-03-03 09:30:00,55.45,55.83,55.22,55.66,99864.0,55.1913,55.5695,54.9623,55.4003,99864.0
2025-03-03 09:40:00,55.73,55.95,55.64,55.81,61981.0,55.4699,55.6889,55.3804,55.5496,61981.0
2025-03-03 09:50:00,55.82,55.98,55.72,55.88,54963.0,55.5595,55.7188,55.46,55.6192,54963.0
2025-03-03 10:00:00,55.88,55.91,55.67,55.67,48431.0,55.6192,55.6491,55.4102,55.4102,48431.0
2025-03-03 10:10:00,55.69,55.71,55.56,55.64,45739.0,55.4301,55.45,55.3007,55.3804,45739.0
2025-03-03 10:20:00,55.64,55.71,55.41,55.5,59013.0,55.3804,55.45,55.1514,55.241,59013.0
2025-03-03 10:30:00,55.5,55.58,55.4,55.51,56269.0,55.241,55.3206,55.1415,55.251,56269.0
2025-03-03 10:40:00,55.52,55.58,55.34,55.38,34797.0,55.2609,55.3206,55.0818,55.1216,34797.0
2025-03-03 10:50:00,55.36,55.46,55.2,55.21,38912.0,55.1017,55.2012,54.9424,54.9524,38912.0
2025-03-03 11:00:00,55.22,55.27,55.1,55.13,35579.0,54.9623,55.0121,54.8429,54.8727,35579.0
2025-03-03 11:10:00,55.15,55.2,55.07,55.11,21033.0,54.8927,54.9424,54.813,54.8528,21033.0
2025-03-03 11:20:00,55.09,55.18,55.04,55.05,33141.0,54.8329,54.9225,54.7832,54.7931,33141.0
2025-03-03 11:30:00,55.06,55.07,54.92,54.94,37773.0,54.8031,54.813,54.6637,54.6836,37773.0
2025-03-03 11:40:00,54.95,54.99,54.87,54.95,27373.0,54.6936,54.7334,54.614,54.6936,27373.0
2025-03-03 11:50:00,54.96,55.0,54.91,54.95,24056.0,54.7035,54.7434,54.6538,54.6936,24056.0
2025-03-03 12:00:00,54.95,55.08,54.92,55.03,28412.0,54.6936,54.823,54.6637,54.7732,28412.0
2025-03-03 12:10:00,55.05,55.18,55.02,55.1,29887.0,54.7931,54.9225,54.7633,54.8429,29887.0
2025-03-03 12:20:00,55.11,55.12,55.05,55.07,17421.0,54.8528,54.8628,54.7931,54.813,17421.0
2025-03-03 12:30:00,55.07,55.15,55.05,55.15,22177.0,54.813,54.8927,54.7931,54.8927,22177.0
2025-03-03 12:40:00,55.15,55.15,55.07,55.08,22484.0,54.8927,54.8927,54.813,54.823,22484.0
2025-03-03 12:50:00,55.07,55.11,54.97,55.04,37340.0,54.813,54.8528,54.7135,54.7832,37340.0
2025-03-03 13:00:00,55.04,55.08,54.73,54.78,52950.0,54.7832,54.823,54.4746,54.5244,52950.0
2025-03-03 13:10:00,54.78,54.9,54.73,54.9,47184.0,54.5244,54.6438,54.4746,54.6438,47184.0
2025-03-03 13:20:00,54.91,54.94,54.84,54.91,44285.0,54.6538,54.6836,54.5841,54.6538,44285.0
2025-03-03 13:30:00,54.92,54.95,54.8,54.87,46228.0,54.6637,54.6936,54.5443,54.614,46228.0
2025-03-03 13:40:00,54.87,55.08,54.86,54.99,43604.0,54.614,54.823,54.604,54.7334,43604.0
2025-03-03 13:50:00,54.98,55.14,54.98,55.07,51634.0,54.7234,54.8827,54.7234,54.813,51634.0
2025-03-03 14:00:00,55.07,55.16,55.06,55.16,69478.0,54.813,54.9026,54.8031,54.9026,69478.0
2025-03-03 14:10:00,55.16,55.16,55.08,55.1,30367.0,54.9026,54.9026,54.823,54.8429,30367.0
2025-03-03 14:20:00,55.1,55.19,55.08,55.08,40564.0,54.8429,54.9325,54.823,54.823,40564.0
2025-03-03 14:30:00,55.09,55.32,55.09,55.32,64017.0,54.8329,55.0619,54.8329,55.0619,64017.0
2025-03-03 14:40:00,55.34,55.4,55.25,55.26,37364.0,55.0818,55.1415,54.9922,55.0021,37364.0
2025-03-03 14:50:00,55.27,55.31,55.07,55.07,55896.0,55.0121,55.0519,54.813,54.813,55896.0
2025-03-03 15:00:00,55.06,55.12,54.96,55.03,81566.0,54.8031,54.8628,54.7035,54.7732,81566.0
2025-03-03 15:10:00,55.04,55.14,54.96,54.96,60746.0,54.7832,54.8827,54.7035,54.7035,60746.0
2025-03-03 15:20:00,54.97,54.99,54.79,54.84,86243.0,54.7135,54.7334,54.5343,54.5841,86243.0
2025-03-03 15:30:00,54.85,54.98,54.72,54.73,60973.0,54.5941,54.7234,54.4647,54.4746,60973.0
2025-03-03 15:40:00,54.73,54.96,54.62,54.81,125115.0,54.4746,54.7035,54.3651,54.5542,125115.0
2025-03-03 15:50:00,54.81,54.93,54.72,54.91,401574.0,54.5542,54.6737,54.4647,54.6538,401574.0
2025-03-04 09:30:00,54.75,54.85,54.27,54.71,85878.0,54.4945,54.5941,54.0168,54.4547,85878.0
2025-03-04 09:40:00,54.71,55.03,54.66,54.69,95278.0,54.4547,54.7732,54.4049,54.4348,95278.0
2025-03-04 09:50:00,54.69,54.71,54.51,54.67,37845.0,54.4348,54.4547,54.2556,54.4149,37845.0
2025-03-04 10:00:00,54.7,55.02,54.59,54.94,36585.0,54.4448,54.7633,54.3353,54.6836,36585.0
2025-03-04 10:10:00,54.93,54.93,54.58,54.73,53949.0,54.6737,54.6737,54.3253,54.4746,53949.0
2025-03-04 10:20:00,54.75,55.16,54.75,55.15,62437.0,54.4945,54.9026,54.4945,54.8927,62437.0
2025-03-04 10:30:00,55.15,55.45,55.1,55.35,110215.0,54.8927,55.1913,54.8429,55.0917,110215.0
2025-03-04 10:40:00,55.32,55.41,55.21,55.31,84467.0,55.0619,55.1514,54.9524,55.0519,84467.0
2025-03-04 10:50:00,55.3,55.35,55.09,55.3,72977.0,55.042,55.0917,54.8329,55.042,72977.0
2025-03-04 11:00:00,55.32,55.33,55.07,55.14,62841.0,55.0619,55.0718,54.813,54.8827,62841.0
2025-03-04 11:10:00,55.15,55.35,55.12,55.31,80485.0,54.8927,55.0917,54.8628,55.0519,80485.0
2025-03-04 11:20:00,55.31,55.43,55.28,55.38,77307.0,55.0519,55.1713,55.022,55.1216,77307.0
2025-03-04 11:30:00,55.39,55.44,55.28,55.32,76627.0,55.1315,55.1813,55.022,55.0619,76627.0
2025-03-04 11:40:00,55.33,55.54,55.32,55.54,72359.0,55.0718,55.2808,55.0619,55.2808,72359.0
2025-03-04 11:50:00,55.52,55.62,55.46,55.55,72962.0,55.2609,55.3605,55.2012,55.2908,72962.0
2025-03-04 12:00:00,55.54,55.64,55.42,55.49,64983.0,55.2808,55.3804,55.1614,55.2311,64983.0
2025-03-04 12:10:00,55.5,55.65,55.49,55.65,63008.0,55.241,55.3903,55.2311,55.3903,63008.0
2025-03-04 12:20:00,55.64,55.68,55.38,55.45,88035.0,55.3804,55.4202,55.1216,55.1913,88035.0
2025-03-04 12:30:00,55.43,55.6,55.43,55.59,51978.0,55.1713,55.3406,55.1713,55.3306,51978.0
2025-03-04 12:40:00,55.58,55.69,55.54,55.66,58267.0,55.3206,55.4301,55.2808,55.4003,58267.0
2025-03-04 12:50:00,55.66,55.74,55.53,55.58,46871.0,55.4003,55.4799,55.2709,55.3206,46871.0
2025-03-04 13:00:00,55.58,55.68,55.56,55.66,37130.0,55.3206,55.4202,55.3007,55.4003,37130.0
2025-03-04 13:10:00,55.66,55.78,55.6,55.71,49675.0,55.4003,55.5197,55.3406,55.45,49675.0
2025-03-04 13:20:00,55.71,55.75,55.6,55.63,57095.0,55.45,55.4899,55.3406,55.3704,57095.0
2025-03-04 13:30:00,55.62,55.62,55.49,55.62,54310.0,55.3605,55.3605,55.2311,55.3605,54310.0
2025-03-04 13:40:00,55.64,55.85,55.6,55.73,41088.0,55.3804,55.5894,55.3406,55.4699,41088.0
2025-03-04 13:50:00,55.73,55.87,55.73,55.86,56963.0,55.4699,55.6093,55.4699,55.5993,56963.0
2025-03-04 14:00:00,55.86,56.0,55.86,55.96,40923.0,55.5993,55.7387,55.5993,55.6989,40923.0
2025-03-04 14:10:00,55.97,56.03,55.93,55.93,85946.0,55.7088,55.7685,55.669,55.669,85946.0
2025-03-04 14:20:00,55.9,55.94,55.69,55.74,90306.0,55.6392,55.679,55.4301,55.4799,90306.0
2025-03-04 14:30:00,55.74,55.74,55.57,55.69,69122.0,55.4799,55.4799,55.3107,55.4301,69122.0
2025-03-04 14:40:00,55.66,55.92,55.66,55.87,46967.0,55.4003,55.6591,55.4003,55.6093,46967.0
2025-03-04 14:50:00,55.86,56.0,55.84,56.0,57291.0,55.5993,55.7387,55.5794,55.7387,57291.0
2025-03-04 15:00:00,55.99,56.07,55.8,55.82,66850.0,55.7287,55.8084,55.5396,55.5595,66850.0
2025-03-04 15:10:00,55.82,55.87,55.77,55.85,57087.0,55.5595,55.6093,55.5098,55.5894,57087.0
2025-03-04 15:20:00,55.85,55.98,55.83,55.86,63512.0,55.5894,55.7188,55.5695,55.5993,63512.0
2025-03-04 15:30:00,55.86,55.86,55.55,55.64,93227.0,55.5993,55.5993,55.2908,55.3804,93227.0
2025-03-04 15:40:00,55.65,55.65,55.4,55.45,119136.0,55.3903,55.3903,55.1415,55.1913,119136.0
2025-03-04 15:50:00,55.42,55.43,55.02,55.09,563340.0,55.1614,55.1713,54.7633,54.8329,563340.0
2025-03-05 09:30:00,54.91,55.13,54.64,54.81,136877.0,54.6538,54.8727,54.385,54.5542,136877.0
2025-03-05 09:40:00,54.77,54.94,54.64,54.75,42710.0,54.5144,54.6836,54.385,54.4945,42710.0
2025-03-05 09:50:00,54.77,54.97,54.75,54.92,50175.0,54.5144,54.7135,54.4945,54.6637,50175.0
2025-03-05 10:00:00,54.92,55.16,54.85,54.85,47739.0,54.6637,54.9026,54.5941,54.5941,47739.0
2025-03-05 10:10:00,54.87,54.87,54.45,54.47,39673.0,54.614,54.614,54.1959,54.2158,39673.0
2025-03-05 10:20:00,54.47,54.56,54.31,54.47,58142.0,54.2158,54.3054,54.0566,54.2158,58142.0
2025-03-05 10:30:00,54.45,54.73,54.45,54.72,22959.0,54.1959,54.4746,54.1959,54.4647,22959.0
2025-03-05 10:40:00,54.72,54.76,54.59,54.6,33900.0,54.4647,54.5045,54.3353,54.3452,33900.0
2025-03-05 10:50:00,54.6,54.71,54.55,54.57,48238.0,54.3452,54.4547,54.2955,54.3154,48238.0
2025-03-05 11:00:00,54.6,54.6,54.45,54.5,31880.0,54.3452,54.3452,54.1959,54.2457,31880.0
2025-03-05 11:10:00,54.5,54.5,54.21,54.21,38983.0,54.2457,54.2457,53.957,53.957,38983.0
2025-03-05 11:20:00,54.2,54.31,54.15,54.31,40787.0,53.9471,54.0566,53.8973,54.0566,40787.0
2025-03-05 11:30:00,54.31,54.39,54.24,54.35,26424.0,54.0566,54.1362,53.9869,54.0964,26424.0
2025-03-05 11:40:00,54.34,54.39,54.31,54.34,36775.0,54.0864,54.1362,54.0566,54.0864,36775.0
2025-03-05 11:50:00,54.34,54.63,54.29,54.56,47861.0,54.0864,54.3751,54.0367,54.3054,47861.0
2025-03-05 12:00:00,54.57,54.71,54.56,54.62,24848.0,54.3154,54.4547,54.3054,54.3651,24848.0
2025-03-05 12:10:00,54.62,54.74,54.6,54.7,22811.0,54.3651,54.4846,54.3452,54.4448,22811.0
2025-03-05 12:20:00,54.71,54.79,54.7,54.74,23158.0,54.4547,54.5343,54.4448,54.4846,23158.0
2025-03-05 12:30:00,54.73,54.77,54.72,54.72,21080.0,54.4746,54.5144,54.4647,54.4647,21080.0
2025-03-05 12:40:00,54.73,54.83,54.73,54.79,39985.0,54.4746,54.5741,54.4746,54.5343,39985.0
2025-03-05 12:50:00,54.79,54.87,54.78,54.86,21676.0,54.5343,54.614,54.5244,54.604,21676.0
2025-03-05 13:00:00,54.86,54.89,54.69,54.72,33190.0,54.604,54.6339,54.4348,54.4647,33190.0
2025-03-05 13:10:00,54.73,54.75,54.63,54.66,34312.0,54.4746,54.4945,54.3751,54.4049,34312.0
2025-03-05 13:20:00,54.66,54.69,54.59,54.66,22103.0,54.4049,54.4348,54.3353,54.4049,22103.0
2025-03-05 13:30:00,54.66,54.74,54.6,54.7,41049.0,54.4049,54.4846,54.3452,54.4448,41049.0
2025-03-05 13:40:00,54.71,54.75,54.63,54.75,28720.0,54.4547,54.4945,54.3751,54.4945,28720.0
2025-03-05 13:50:00,54.75,54.84,54.73,54.84,30824.0,54.4945,54.5841,54.4746,54.5841,30824.0
2025-03-05 14:00:00,54.84,54.95,54.78,54.93,38556.0,54.5841,54.6936,54.5244,54.6737,38556.0
2025-03-05 14:10:00,54.93,54.96,54.83,54.84,39701.0,54.6737,54.7035,54.5741,54.5841,39701.0
2025-03-05 14:20:00,54.84,54.98,54.82,54.95,43978.0,54.5841,54.7234,54.5642,54.6936,43978.0
2025-03-05 14:30:00,54.95,55.02,54.93,55.0,30619.0,54.6936,54.7633,54.6737,54.7434,30619.0
2025-03-05 14:40:00,55.0,55.04,54.93,55.01,38069.0,54.7434,54.7832,54.6737,54.7533,38069.0
2025-03-05 14:50:00,55.01,55.05,54.9,54.93,38924.0,54.7533,54.7931,54.6438,54.6737,38924.0
2025-03-05 15:00:00,54.93,55.08,54.92,55.06,63629.0,54.6737,54.823,54.6637,54.8031,63629.0
2025-03-05 15:10:00,55.07,55.1,54.99,55.06,76420.0,54.813,54.8429,54.7334,54.8031,76420.0
2025-03-05 15:20:00,55.07,55.12,55.01,55.09,72675.0,54.813,54.8628,54.7533,54.8329,72675.0
2025-03-05 15:30:00,55.09,55.1,54.87,54.95,89501.0,54.8329,54.8429,54.614,54.6936,89501.0
2025-03-05 15:40:00,54.94,55.06,54.89,55.06,110371.0,54.6836,54.8031,54.6339,54.8031,110371.0
2025-03-05 15:50:00,55.06,55.1,54.81,54.95,608558.0,54.8031,54.8429,54.5542,54.6936,608558.0
2025-03-06 09:30:00,54.59,54.84,54.09,54.84,110997.0,54.3353,54.5841,53.8376,54.5841,110997.0
2025-03-06 09:40:00,54.84,54.88,54.53,54.71,105025.0,54.5841,54.6239,54.2755,54.4547,105025.0
2025-03-06 09:50:00,54.71,54.81,54.39,54.41,42617.0,54.4547,54.5542,54.1362,54.1561,42617.0
2025-03-06 10:00:00,54.41,54.53,54.27,54.51,51938.0,54.1561,54.2755,54.0168,54.2556,51938.0
2025-03-06 10:10:00,54.49,54.49,54.18,54.36,81702.0,54.2357,54.2357,53.9272,54.1063,81702.0
2025-03-06 10:20:00,54.38,54.38,54.19,54.34,54797.0,54.1262,54.1262,53.9371,54.0864,54797.0
2025-03-06 10:30:00,54.36,54.53,54.36,54.45,40780.0,54.1063,54.2755,54.1063,54.1959,40780.0
2025-03-06 10:40:00,54.45,54.63,54.43,54.62,42739.0,54.1959,54.3751,54.176,54.3651,42739.0
2025-03-06 10:50:00,54.61,54.75,54.56,54.72,46484.0,54.3552,54.4945,54.3054,54.4647,46484.0
2025-03-06 11:00:00,54.74,54.83,54.65,54.7,38959.0,54.4846,54.5741,54.395,54.4448,38959.0
2025-03-06 11:10:00,54.7,54.74,54.54,54.61,39944.0,54.4448,54.4846,54.2855,54.3552,39944.0
2025-03-06 11:20:00,54.61,54.79,54.52,54.7,76577.0,54.3552,54.5343,54.2656,54.4448,76577.0
2025-03-06 11:30:00,54.71,54.78,54.53,54.58,37028.0,54.4547,54.5244,54.2755,54.3253,37028.0
2025-03-06 11:40:00,54.56,54.6,54.4,54.44,49832.0,54.3054,54.3452,54.1462,54.186,49832.0
2025-03-06 11:50:00,54.44,54.44,54.3,54.35,43858.0,54.186,54.186,54.0466,54.0964,43858.0
2025-03-06 12:00:00,54.34,54.43,54.28,54.37,36988.0,54.0864,54.176,54.0267,54.1163,36988.0
2025-03-06 12:10:00,54.37,54.4,54.28,54.33,36900.0,54.1163,54.1462,54.0267,54.0765,36900.0
2025-03-06 12:20:00,54.34,54.41,54.27,54.34,42432.0,54.0864,54.1561,54.0168,54.0864,42432.0
2025-03-06 12:30:00,54.34,54.4,54.28,54.29,45439.0,54.0864,54.1462,54.0267,54.0367,45439.0
2025-03-06 12:40:00,54.29,54.36,54.1,54.12,33432.0,54.0367,54.1063,53.8476,53.8675,33432.0
2025-03-06 12:50:00,54.12,54.39,54.11,54.34,50331.0,53.8675,54.1362,53.8575,54.0864,50331.0
2025-03-06 13:00:00,54.34,54.36,54.24,54.33,42692.0,54.0864,54.1063,53.9869,54.0765,42692.0
2025-03-06 13:10:00,54.34,54.42,54.32,54.41,60609.0,54.0864,54.1661,54.0665,54.1561,60609.0
2025-03-06 13:20:00,54.4,54.43,54.33,54.35,47315.0,54.1462,54.176,54.0765,54.0964,47315.0
2025-03-06 13:30:00,54.35,54.38,54.26,54.27,40884.0,54.0964,54.1262,54.0068,54.0168,40884.0
2025-03-06 13:40:00,54.26,54.39,54.23,54.29,48804.0,54.0068,54.1362,53.9769,54.0367,48804.0
2025-03-06 13:50:00,54.28,54.35,54.23,54.29,57204.0,54.0267,54.0964,53.9769,54.0367,57204.0
2025-03-06 14:00:00,54.29,54.32,54.26,54.27,43813.0,54.0367,54.0665,54.0068,54.0168,43813.0
2025-03-06 14:10:00,54.28,54.6,54.27,54.4,61786.0,54.0267,54.3452,54.0168,54.1462,61786.0
2025-03-06 14:20:00,54.38,54.41,54.29,54.33,44017.0,54.1262,54.1561,54.0367,54.0765,44017.0
2025-03-06 14:30:00,54.32,54.35,54.26,54.33,51727.0,54.0665,54.0964,54.0068,54.0765,51727.0
2025-03-06 14:40:00,54.31,54.57,54.29,54.53,59351.0,54.0566,54.3154,54.0367,54.2755,59351.0
2025-03-06 14:50:00,54.53,54.68,54.37,54.37,53485.0,54.2755,54.4248,54.1163,54.1163,53485.0
2025-03-06 15:00:00,54.37,54.57,54.37,54.51,68548.0,54.1163,54.3154,54.1163,54.2556,68548.0
2025-03-06 15:10:00,54.5,54.73,54.47,54.73,69030.0,54.2457,54.4746,54.2158,54.4746,69030.0
2025-03-06 15:20:00,54.72,54.75,54.62,54.72,72236.0,54.4647,54.4945,54.3651,54.4647,72236.0
2025-03-06 15:30:00,54.72,54.88,54.67,54.67,104705.0,54.4647,54.6239,54.4149,54.4149,104705.0
2025-03-06 15:40:00,54.69,54.7,54.54,54.7,98700.0,54.4348,54.4448,54.2855,54.4448,98700.0
2025-03-06 15:50:00,54.69,54.79,54.52,54.58,527927.0,54.4348,54.5343,54.2656,54.3253,527927.0
2025-03-07 09:30:00,54.3,54.58,54.25,54.26,164225.0,54.0466,54.3253,53.9969,54.0068,164225.0
2025-03-07 09:40:00,54.26,54.53,54.12,54.45,35088.0,54.0068,54.2755,53.8675,54.1959,35088.0
2025-03-07 09:50:00,54.45,54.53,54.26,54.28,51410.0,54.1959,54.2755,54.0068,54.0267,51410.0
2025-03-07 10:00:00,54.28,54.55,54.2,54.54,36762.0,54.0267,54.2955,53.9471,54.2855,36762.0
2025-03-07 10:10:00,54.54,54.61,54.34,54.38,56851.0,54.2855,54.3552,54.0864,54.1262,56851.0
2025-03-07 10:20:00,54.38,54.7,54.31,54.7,54956.0,54.1262,54.4448,54.0566,54.4448,54956.0
2025-03-07 10:30:00,54.68,54.7,54.42,54.47,47069.0,54.4248,54.4448,54.1661,54.2158,47069.0
2025-03-07 10:40:00,54.46,54.85,54.44,54.77,130265.0,54.2059,54.5941,54.186,54.5144,130265.0
2025-03-07 10:50:00,54.78,54.79,54.59,54.6,100220.0,54.5244,54.5343,54.3353,54.3452,100220.0
2025-03-07 11:00:00,54.57,54.75,54.56,54.62,74710.0,54.3154,54.4945,54.3054,54.3651,74710.0
2025-03-07 11:10:00,54.63,54.89,54.6,54.81,58122.0,54.3751,54.6339,54.3452,54.5542,58122.0
2025-03-07 11:20:00,54.81,54.86,54.68,54.73,42728.0,54.5542,54.604,54.4248,54.4746,42728.0
2025-03-07 11:30:00,54.74,54.79,54.62,54.75,36694.0,54.4846,54.5343,54.3651,54.4945,36694.0
2025-03-07 11:40:00,54.74,54.82,54.68,54.72,36331.0,54.4846,54.5642,54.4248,54.4647,36331.0
2025-03-07 11:50:00,54.72,54.83,54.62,54.8,48445.0,54.4647,54.5741,54.3651,54.5443,48445.0
2025-03-07 12:00:00,54.8,54.88,54.61,54.61,58263.0,54.5443,54.6239,54.3552,54.3552,58263.0
2025-03-07 12:10:00,54.61,54.71,54.56,54.68,78834.0,54.3552,54.4547,54.3054,54.4248,78834.0
2025-03-07 12:20:00,54.68,54.96,54.65,54.96,25580.0,54.4248,54.7035,54.395,54.7035,25580.0
2025-03-07 12:30:00,54.94,55.32,54.92,55.26,45358.0,54.6836,55.0619,54.6637,55.0021,45358.0
2025-03-07 12:40:00,55.26,55.51,55.24,55.45,28955.0,55.0021,55.251,54.9822,55.1913,28955.0
2025-03-07 12:50:00,55.46,55.54,55.32,55.35,42807.0,55.2012,55.2808,55.0619,55.0917,42807.0
2025-03-07 13:00:00,55.36,55.67,55.34,55.62,34370.0,55.1017,55.4102,55.0818,55.3605,34370.0
2025-03-07 13:10:00,55.63,55.64,55.47,55.64,37774.0,55.3704,55.3804,55.2112,55.3804,37774.0
2025-03-07 13:20:00,55.63,55.67,55.53,55.55,20561.0,55.3704,55.4102,55.2709,55.2908,20561.0
2025-03-07 13:30:00,55.57,56.04,55.54,56.02,96896.0,55.3107,55.7785,55.2808,55.7586,96896.0
2025-03-07 13:40:00,56.02,56.09,56.0,56.04,97099.0,55.7586,55.8283,55.7387,55.7785,97099.0
2025-03-07 13:50:00,56.04,56.2,56.02,56.08,56647.0,55.7785,55.9378,55.7586,55.8183,56647.0
2025-03-07 14:00:00,56.08,56.38,56.08,56.33,105449.0,55.8183,56.1169,55.8183,56.0671,105449.0
2025-03-07 14:10:00,56.34,56.59,56.3,56.57,126176.0,56.0771,56.3259,56.0373,56.306,126176.0
2025-03-07 14:20:00,56.57,56.67,56.54,56.61,75265.0,56.306,56.4056,56.2762,56.3458,75265.0
2025-03-07 14:30:00,56.6,56.8,56.56,56.72,168926.0,56.3359,56.535,56.2961,56.4553,168926.0
2025-03-07 14:40:00,56.72,56.79,56.6,56.74,54458.0,56.4553,56.525,56.3359,56.4752,54458.0
2025-03-07 14:50:00,56.73,56.75,56.68,56.74,62113.0,56.4653,56.4852,56.4155,56.4752,62113.0
2025-03-07 15:00:00,56.75,56.99,56.71,56.99,69808.0,56.4852,56.7241,56.4454,56.7241,69808.0
2025-03-07 15:10:00,56.98,57.06,56.84,56.95,69865.0,56.7141,56.7937,56.5748,56.6843,69865.0
2025-03-07 15:20:00,56.95,56.97,56.83,56.88,105161.0,56.6843,56.7042,56.5648,56.6146,105161.0
2025-03-07 15:30:00,56.88,56.92,56.67,56.73,166782.0,56.6146,56.6544,56.4056,56.4653,166782.0
2025-03-07 15:40:00,56.73,56.88,56.67,56.84,224098.0,56.4653,56.6146,56.4056,56.5748,224098.0
2025-03-07 15:50:00,56.84,57.12,56.81,56.88,786114.0,56.5748,56.8535,56.5449,56.6146,786114.0
2025-03-10 09:30:00,56.98,58.86,56.76,58.56,185157.0,56.7141,58.5853,56.4951,58.2867,185157.0
2025-03-10 09:40:00,58.57,59.18,58.5,59.12,184137.0,58.2967,58.9039,58.227,58.8441,184137.0
2025-03-10 09:50:00,59.17,59.5,58.97,59.29,90254.0,58.8939,59.2224,58.6948,59.0133,90254.0
2025-03-10 10:00:00,59.28,59.34,58.9,59.13,111510.0,59.0034,59.0631,58.6252,58.8541,111510.0
2025-03-10 10:10:00,59.14,59.19,58.67,58.69,133650.0,58.864,58.9138,58.3962,58.4161,133650.0
2025-03-10 10:20:00,58.68,59.3,58.61,59.27,95315.0,58.4062,59.0233,58.3365,58.9934,95315.0
2025-03-10 10:30:00,59.29,59.44,59.21,59.36,95533.0,59.0133,59.1626,58.9337,59.083,95533.0
2025-03-10 10:40:00,59.34,59.42,59.15,59.37,90573.0,59.0631,59.1427,58.874,59.093,90573.0
2025-03-10 10:50:00,59.35,59.71,59.31,59.67,61656.0,59.0731,59.4314,59.0332,59.3916,61656.0
2025-03-10 11:00:00,59.64,59.73,59.49,59.58,163493.0,59.3617,59.4513,59.2124,59.302,163493.0
2025-03-10 11:10:00,59.57,59.66,59.44,59.57,85057.0,59.292,59.3816,59.1626,59.292,85057.0
2025-03-10 11:20:00,59.57,59.65,59.37,59.48,68120.0,59.292,59.3717,59.093,59.2025,68120.0
2025-03-10 11:30:00,59.48,59.61,59.37,59.51,95363.0,59.2025,59.3318,59.093,59.2323,95363.0
2025-03-10 11:40:00,59.52,59.54,59.17,59.33,185056.0,59.2423,59.2622,58.8939,59.0532,185056.0
2025-03-10 11:50:00,59.32,59.41,59.09,59.36,121021.0,59.0432,59.1328,58.8143,59.083,121021.0
2025-03-10 12:00:00,59.34,59.57,59.33,59.48,66784.0,59.0631,59.292,59.0532,59.2025,66784.0
2025-03-10 12:10:00,59.5,59.53,59.32,59.37,94730.0,59.2224,59.2522,59.0432,59.093,94730.0
2025-03-10 12:20:00,59.37,59.39,59.08,59.17,49648.0,59.093,59.1129,58.8043,58.8939,49648.0
2025-03-10 12:30:00,59.17,59.19,58.99,58.99,62186.0,58.8939,58.9138,58.7147,58.7147,62186.0
2025-03-10 12:40:00,59.0,59.18,58.94,59.02,38585.0,58.7247,58.9039,58.665,58.7446,38585.0
2025-03-10 12:50:00,59.0,59.01,58.85,58.93,48621.0,58.7247,58.7346,58.5754,58.655,48621.0
2025-03-10 13:00:00,58.94,59.03,58.89,58.9,37147.0,58.665,58.7546,58.6152,58.6252,37147.0
2025-03-10 13:10:00,58.88,58.91,58.66,58.79,50273.0,58.6053,58.6351,58.3863,58.5157,50273.0
2025-03-10 13:20:00,58.79,58.96,58.75,58.82,48544.0,58.5157,58.6849,58.4759,58.5455,48544.0
2025-03-10 13:30:00,58.83,58.83,58.64,58.71,28509.0,58.5555,58.5555,58.3664,58.436,28509.0
2025-03-10 13:40:00,58.72,58.85,58.64,58.73,41034.0,58.446,58.5754,58.3664,58.456,41034.0
2025-03-10 13:50:00,58.73,58.8,58.7,58.72,38637.0,58.456,58.5256,58.4261,58.446,38637.0
2025-03-10 14:00:00,58.73,58.77,58.52,58.6,101081.0,58.456,58.4958,58.2469,58.3266,101081.0
2025-03-10 14:10:00,58.6,58.7,58.53,58.6,52225.0,58.3266,58.4261,58.2569,58.3266,52225.0
2025-03-10 14:20:00,58.59,58.67,58.45,58.51,41895.0,58.3166,58.3962,58.1773,58.237,41895.0
2025-03-10 14:30:00,58.51,58.54,58.15,58.16,28267.0,58.237,58.2668,57.8787,57.8886,28267.0
2025-03-10 14:40:00,58.13,58.2,58.06,58.06,39971.0,57.8588,57.9284,57.7891,57.7891,39971.0
2025-03-10 14:50:00,58.07,58.11,57.85,58.0,45954.0,57.799,57.8388,57.5801,57.7294,45954.0
2025-03-10 15:00:00,58.0,58.02,57.61,57.96,168689.0,57.7294,57.7493,57.3412,57.6895,168689.0
2025-03-10 15:10:00,57.97,58.16,57.87,58.08,130638.0,57.6995,57.8886,57.6,57.809,130638.0
2025-03-10 15:20:00,58.07,58.21,57.89,57.92,98930.0,57.799,57.9384,57.6199,57.6497,98930.0
2025-03-10 15:30:00,57.93,58.09,57.81,58.03,214193.0,57.6597,57.8189,57.5402,57.7592,214193.0
2025-03-10 15:40:00,58.04,58.15,57.94,58.11,98451.0,57.7692,57.8787,57.6696,57.8388,98451.0
2025-03-10 15:50:00,58.13,58.13,57.1,57.15,917910.0,57.8588,57.8588,56.8336,56.8833,917910.0
2025-03-11 09:30:00,56.71,57.21,55.85,56.21,196831.0,56.4454,56.943,55.5894,55.9477,196831.0
2025-03-11 09:40:00,56.14,56.27,55.56,55.63,187253.0,55.878,56.0074,55.3007,55.3704,187253.0
2025-03-11 09:50:00,55.64,55.67,55.18,55.24,137718.0,55.3804,55.4102,54.9225,54.9822,137718.0
2025-03-11 10:00:00,55.2,55.52,54.88,54.97,142919.0,54.9424,55.2609,54.6239,54.7135,142919.0
2025-03-11 10:10:00,54.96,55.17,54.82,55.0,101311.0,54.7035,54.9126,54.5642,54.7434,101311.0
2025-03-11 10:20:00,55.0,55.03,54.75,54.78,141526.0,54.7434,54.7732,54.4945,54.5244,141526.0
2025-03-11 10:30:00,54.8,54.88,54.56,54.57,113937.0,54.5443,54.6239,54.3054,54.3154,113937.0
2025-03-11 10:40:00,54.57,55.02,54.42,54.85,129877.0,54.3154,54.7633,54.1661,54.5941,129877.0
2025-03-11 10:50:00,54.85,55.17,54.81,54.86,100511.0,54.5941,54.9126,54.5542,54.604,100511.0
2025-03-11 11:00:00,54.86,54.95,54.66,54.94,71245.0,54.604,54.6936,54.4049,54.6836,71245.0
2025-03-11 11:10:00,54.94,55.01,54.78,54.81,53553.0,54.6836,54.7533,54.5244,54.5542,53553.0
2025-03-11 11:20:00,54.82,54.82,54.51,54.55,61184.0,54.5642,54.5642,54.2556,54.2955,61184.0
2025-03-11 11:30:00,54.55,54.98,54.55,54.98,118424.0,54.2955,54.7234,54.2955,54.7234,118424.0
2025-03-11 11:40:00,54.98,55.18,54.98,55.14,107887.0,54.7234,54.9225,54.7234,54.8827,107887.0
2025-03-11 11:50:00,55.15,55.16,54.87,54.95,55613.0,54.8927,54.9026,54.614,54.6936,55613.0
2025-03-11 12:00:00,54.94,54.96,54.71,54.72,57697.0,54.6836,54.7035,54.4547,54.4647,57697.0
2025-03-11 12:10:00,54.72,54.72,54.38,54.38,47639.0,54.4647,54.4647,54.1262,54.1262,47639.0
2025-03-11 12:20:00,54.39,54.4,54.23,54.36,52441.0,54.1362,54.1462,53.9769,54.1063,52441.0
2025-03-11 12:30:00,54.37,54.38,54.08,54.1,80581.0,54.1163,54.1262,53.8276,53.8476,80581.0
2025-03-11 12:40:00,54.1,54.3,54.08,54.16,88161.0,53.8476,54.0466,53.8276,53.9073,88161.0
2025-03-11 12:50:00,54.16,54.21,53.98,54.11,82188.0,53.9073,53.957,53.7281,53.8575,82188.0
2025-03-11 13:00:00,54.1,54.18,54.02,54.05,62832.0,53.8476,53.9272,53.7679,53.7978,62832.0
2025-03-11 13:10:00,54.05,54.2,53.99,54.16,52133.0,53.7978,53.9471,53.7381,53.9073,52133.0
2025-03-11 13:20:00,54.15,54.17,53.95,54.01,65466.0,53.8973,53.9172,53.6983,53.758,65466.0
2025-03-11 13:30:00,54.0,54.08,53.9,53.96,60798.0,53.748,53.8276,53.6485,53.7082,60798.0
2025-03-11 13:40:00,53.95,54.09,53.84,53.99,69336.0,53.6983,53.8376,53.5888,53.7381,69336.0
2025-03-11 13:50:00,53.98,54.07,53.88,53.98,88896.0,53.7281,53.8177,53.6286,53.7281,88896.0
2025-03-11 14:00:00,53.99,54.24,53.98,54.05,96689.0,53.7381,53.9869,53.7281,53.7978,96689.0
2025-03-11 14:10:00,54.04,54.21,54.0,54.12,80203.0,53.7878,53.957,53.748,53.8675,80203.0
2025-03-11 14:20:00,54.12,54.48,54.11,54.46,133317.0,53.8675,54.2258,53.8575,54.2059,133317.0
2025-03-11 14:30:00,54.47,54.67,54.4,54.67,116269.0,54.2158,54.4149,54.1462,54.4149,116269.0
2025-03-11 14:40:00,54.68,55.04,54.66,54.97,111327.0,54.4248,54.7832,54.4049,54.7135,111327.0
2025-03-11 14:50:00,54.96,55.05,54.89,54.98,94776.0,54.7035,54.7931,54.6339,54.7234,94776.0
2025-03-11 15:00:00,54.98,55.0,54.73,54.77,114629.0,54.7234,54.7434,54.4746,54.5144,114629.0
2025-03-11 15:10:00,54.76,54.83,54.56,54.57,80866.0,54.5045,54.5741,54.3054,54.3154,80866.0
2025-03-11 15:20:00,54.56,54.71,54.52,54.61,116391.0,54.3054,54.4547,54.2656,54.3552,116391.0
2025-03-11 15:30:00,54.61,54.77,54.56,54.61,134779.0,54.3552,54.5144,54.3054,54.3552,134779.0
2025-03-11 15:40:00,54.62,54.64,54.34,54.36,173433.0,54.3651,54.385,54.0864,54.1063,173433.0
2025-03-11 15:50:00,54.36,54.43,53.9,53.91,1010164.0,54.1063,54.176,53.6485,53.6584,1010164.0
2025-03-12 09:30:00,53.5,53.86,53.12,53.37,152514.0,53.2504,53.6087,52.8721,53.121,152514.0
2025-03-12 09:40:00,53.38,53.64,53.21,53.3,133256.0,53.1309,53.3897,52.9617,53.0513,133256.0
2025-03-12 09:50:00,53.26,53.64,53.1,53.1,53993.0,53.0115,53.3897,52.8522,52.8522,53993.0
2025-03-12 10:00:00,53.12,53.18,53.0,53.16,60189.0,52.8721,52.9318,52.7527,52.9119,60189.0
2025-03-12 10:10:00,53.17,53.24,52.89,52.93,38484.0,52.9219,52.9916,52.6432,52.683,38484.0
2025-03-12 10:20:00,52.93,53.01,52.72,52.87,97730.0,52.683,52.7626,52.474,52.6233,97730.0
2025-03-12 10:30:00,52.89,52.9,52.6,52.67,52170.0,52.6432,52.6532,52.3546,52.4242,52170.0
2025-03-12 10:40:00,52.67,52.67,52.46,52.48,67867.0,52.4242,52.4242,52.2152,52.2351,67867.0
2025-03-12 10:50:00,52.48,52.56,52.37,52.39,38363.0,52.2351,52.3147,52.1256,52.1455,38363.0
2025-03-12 11:00:00,52.39,52.57,52.34,52.55,39964.0,52.1455,52.3247,52.0958,52.3048,39964.0
2025-03-12 11:10:00,52.55,52.65,52.52,52.54,32724.0,52.3048,52.4043,52.2749,52.2948,32724.0
2025-03-12 11:20:00,52.54,52.61,52.46,52.58,44840.0,52.2948,52.3645,52.2152,52.3346,44840.0
2025-03-12 11:30:00,52.59,52.68,52.56,52.59,47691.0,52.3446,52.4342,52.3147,52.3446,47691.0
2025-03-12 11:40:00,52.58,52.74,52.52,52.68,31548.0,52.3346,52.4939,52.2749,52.4342,31548.0
2025-03-12 11:50:00,52.69,52.91,52.67,52.88,30301.0,52.4441,52.6631,52.4242,52.6332,30301.0
2025-03-12 12:00:00,52.88,52.97,52.78,52.97,26823.0,52.6332,52.7228,52.5337,52.7228,26823.0
2025-03-12 12:10:00,52.97,53.11,52.89,53.09,43536.0,52.7228,52.8622,52.6432,52.8423,43536.0
2025-03-12 12:20:00,53.1,53.16,53.07,53.16,28327.0,52.8522,52.9119,52.8224,52.9119,28327.0
2025-03-12 12:30:00,53.18,53.22,53.03,53.04,41740.0,52.9318,52.9717,52.7825,52.7925,41740.0
2025-03-12 12:40:00,53.02,53.1,52.96,53.1,33775.0,52.7726,52.8522,52.7129,52.8522,33775.0
2025-03-12 12:50:00,53.1,53.1,52.95,52.95,23546.0,52.8522,52.8522,52.7029,52.7029,23546.0
2025-03-12 13:00:00,52.94,53.03,52.91,53.03,19878.0,52.693,52.7825,52.6631,52.7825,19878.0
2025-03-12 13:10:00,53.01,53.03,52.92,52.98,25712.0,52.7626,52.7825,52.6731,52.7328,25712.0
2025-03-12 13:20:00,52.97,53.17,52.97,53.11,48107.0,52.7228,52.9219,52.7228,52.8622,48107.0
2025-03-12 13:30:00,53.12,53.19,53.09,53.09,25345.0,52.8721,52.9418,52.8423,52.8423,25345.0
2025-03-12 13:40:00,53.1,53.14,53.02,53.08,20705.0,52.8522,52.892,52.7726,52.8323,20705.0
2025-03-12 13:50:00,53.05,53.09,52.7,52.7,51130.0,52.8025,52.8423,52.4541,52.4541,51130.0
2025-03-12 14:00:00,52.71,52.81,52.67,52.81,29507.0,52.464,52.5636,52.4242,52.5636,29507.0
2025-03-12 14:10:00,52.81,52.85,52.71,52.79,22722.0,52.5636,52.6034,52.464,52.5437,22722.0
2025-03-12 14:20:00,52.79,52.81,52.64,52.72,39411.0,52.5437,52.5636,52.3944,52.474,39411.0
2025-03-12 14:30:00,52.73,52.85,52.68,52.81,40036.0,52.4839,52.6034,52.4342,52.5636,40036.0
2025-03-12 14:40:00,52.8,53.05,52.79,53.0,45618.0,52.5536,52.8025,52.5437,52.7527,45618.0
2025-03-12 14:50:00,53.0,53.0,52.8,52.88,43557.0,52.7527,52.7527,52.5536,52.6332,43557.0
2025-03-12 15:00:00,52.87,52.87,52.68,52.73,57176.0,52.6233,52.6233,52.4342,52.4839,57176.0
2025-03-12 15:10:00,52.74,52.75,52.64,52.73,51723.0,52.4939,52.5039,52.3944,52.4839,51723.0
2025-03-12 15:20:00,52.73,52.73,52.58,52.66,59409.0,52.4839,52.4839,52.3346,52.4143,59409.0
2025-03-12 15:30:00,52.67,52.71,52.47,52.62,54306.0,52.4242,52.464,52.2252,52.3745,54306.0
2025-03-12 15:40:00,52.62,52.64,52.48,52.56,104074.0,52.3745,52.3944,52.2351,52.3147,104074.0
2025-03-12 15:50:00,52.55,52.57,52.34,52.35,524448.0,52.3048,52.3247,52.0958,52.1057,524448.0
2025-03-13 09:30:00,52.22,52.47,51.67,51.75,148030.0,51.9763,52.2252,51.4289,51.5085,148030.0
2025-03-13 09:40:00,51.76,51.94,51.73,51.84,54095.0,51.5185,51.6976,51.4886,51.5981,54095.0
2025-03-13 09:50:00,51.88,52.2,51.88,52.19,19914.0,51.6379,51.9564,51.6379,51.9465,19914.0
2025-03-13 10:00:00,52.19,52.46,52.19,52.37,41679.0,51.9465,52.2152,51.9465,52.1256,41679.0
2025-03-13 10:10:00,52.36,52.78,52.34,52.77,57704.0,52.1157,52.5337,52.0958,52.5238,57704.0
2025-03-13 10:20:00,52.76,52.81,52.52,52.55,118745.0,52.5138,52.5636,52.2749,52.3048,118745.0
2025-03-13 10:30:00,52.55,52.62,52.37,52.45,39388.0,52.3048,52.3745,52.1256,52.2053,39388.0
2025-03-13 10:40:00,52.46,52.64,52.45,52.5,37789.0,52.2152,52.3944,52.2053,52.255,37789.0
2025-03-13 10:50:00,52.48,52.53,52.3,52.33,26387.0,52.2351,52.2849,52.056,52.0858,26387.0
2025-03-13 11:00:00,52.34,52.37,52.17,52.21,22188.0,52.0958,52.1256,51.9266,51.9664,22188.0
2025-03-13 11:10:00,52.21,52.41,52.19,52.37,54275.0,51.9664,52.1654,51.9465,52.1256,54275.0
2025-03-13 11:20:00,52.36,52.36,52.15,52.23,31998.0,52.1157,52.1157,51.9067,51.9863,31998.0
2025-03-13 11:30:00,52.21,52.25,52.0,52.0,36199.0,51.9664,52.0062,51.7574,51.7574,36199.0
2025-03-13 11:40:00,52.0,52.17,51.94,52.04,34818.0,51.7574,51.9266,51.6976,51.7972,34818.0
2025-03-13 11:50:00,52.02,52.1,51.95,52.03,43332.0,51.7773,51.8569,51.7076,51.7872,43332.0
2025-03-13 12:00:00,52.03,52.11,51.99,52.09,51002.0,51.7872,51.8668,51.7474,51.8469,51002.0
2025-03-13 12:10:00,52.1,52.25,52.07,52.23,33499.0,51.8569,52.0062,51.827,51.9863,33499.0
2025-03-13 12:20:00,52.23,52.23,52.09,52.12,20606.0,51.9863,51.9863,51.8469,51.8768,20606.0
2025-03-13 12:30:00,52.1,52.31,52.07,52.31,21193.0,51.8569,52.0659,51.827,52.0659,21193.0
2025-03-13 12:40:00,52.32,52.37,52.12,52.17,33324.0,52.0759,52.1256,51.8768,51.9266,33324.0
2025-03-13 12:50:00,52.16,52.24,52.14,52.22,27270.0,51.9166,51.9962,51.8967,51.9763,27270.0
2025-03-13 13:00:00,52.24,52.24,52.06,52.12,17189.0,51.9962,51.9962,51.8171,51.8768,17189.0
2025-03-13 13:10:00,52.11,52.15,51.95,51.95,58892.0,51.8668,51.9067,51.7076,51.7076,58892.0
2025-03-13 13:20:00,51.96,52.0,51.86,51.9,21826.0,51.7175,51.7574,51.618,51.6578,21826.0
2025-03-13 13:30:00,51.89,51.89,51.71,51.75,42048.0,51.6479,51.6479,51.4687,51.5085,42048.0
2025-03-13 13:40:00,51.75,51.8,51.72,51.77,38956.0,51.5085,51.5583,51.4787,51.5284,38956.0
2025-03-13 13:50:00,51.76,51.86,51.75,51.77,42640.0,51.5185,51.618,51.5085,51.5284,42640.0
2025-03-13 14:00:00,51.77,51.87,51.74,51.84,40162.0,51.5284,51.628,51.4986,51.5981,40162.0
2025-03-13 14:10:00,51.84,51.91,51.79,51.86,59490.0,51.5981,51.6678,51.5483,51.618,59490.0
2025-03-13 14:20:00,51.85,51.9,51.79,51.83,74319.0,51.6081,51.6578,51.5483,51.5881,74319.0
2025-03-13 14:30:00,51.83,52.01,51.79,51.92,197685.0,51.5881,51.7673,51.5483,51.6777,197685.0
2025-03-13 14:40:00,51.91,52.1,51.89,52.1,123185.0,51.6678,51.8569,51.6479,51.8569,123185.0
2025-03-13 14:50:00,52.1,52.17,52.04,52.1,100218.0,51.8569,51.9266,51.7972,51.8569,100218.0
2025-03-13 15:00:00,52.09,52.15,51.93,51.95,31895.0,51.8469,51.9067,51.6877,51.7076,31895.0
2025-03-13 15:10:00,51.95,51.99,51.86,51.97,43660.0,51.7076,51.7474,51.618,51.7275,43660.0
2025-03-13 15:20:00,51.96,52.02,51.74,51.8,92072.0,51.7175,51.7773,51.4986,51.5583,92072.0
2025-03-13 15:30:00,51.8,51.81,51.69,51.69,56572.0,51.5583,51.5682,51.4488,51.4488,56572.0
2025-03-13 15:40:00,51.7,51.77,51.65,51.67,83434.0,51.4588,51.5284,51.409,51.4289,83434.0
2025-03-13 15:50:00,51.66,51.86,51.59,51.62,887282.0,51.4189,51.618,51.3493,51.3791,887282.0
2025-03-14 09:30:00,52.33,52.33,51.68,52.02,75950.0,52.0858,52.0858,51.4388,51.7773,75950.0
2025-03-14 09:40:00,52.04,52.31,52.03,52.31,58950.0,51.7972,52.0659,51.7872,52.0659,58950.0
2025-03-14 09:50:00,52.31,52.41,52.16,52.17,55788.0,52.0659,52.1654,51.9166,51.9266,55788.0
2025-03-14 10:00:00,52.2,52.29,51.83,52.12,117068.0,51.9564,52.046,51.5881,51.8768,117068.0
2025-03-14 10:10:00,52.1,52.2,51.91,51.92,44049.0,51.8569,51.9564,51.6678,51.6777,44049.0
2025-03-14 10:20:00,51.9,52.0,51.83,52.0,43692.0,51.6578,51.7574,51.5881,51.7574,43692.0
2025-03-14 10:30:00,51.98,52.11,51.94,52.03,38407.0,51.7374,51.8668,51.6976,51.7872,38407.0
2025-03-14 10:40:00,52.02,52.02,51.86,51.91,26719.0,51.7773,51.7773,51.618,51.6678,26719.0
2025-03-14 10:50:00,51.93,52.03,51.93,52.02,35531.0,51.6877,51.7872,51.6877,51.7773,35531.0
2025-03-14 11:00:00,52.02,52.12,52.0,52.05,32820.0,51.7773,51.8768,51.7574,51.8071,32820.0
2025-03-14 11:10:00,52.05,52.15,52.04,52.06,61589.0,51.8071,51.9067,51.7972,51.8171,61589.0
2025-03-14 11:20:00,52.07,52.07,51.97,52.0,28482.0,51.827,51.827,51.7275,51.7574,28482.0
2025-03-14 11:30:00,52.01,52.12,51.98,52.12,41732.0,51.7673,51.8768,51.7374,51.8768,41732.0
2025-03-14 11:40:00,52.11,52.11,51.86,51.91,24161.0,51.8668,51.8668,51.618,51.6678,24161.0
2025-03-14 11:50:00,51.91,51.92,51.81,51.85,35504.0,51.6678,51.6777,51.5682,51.6081,35504.0
2025-03-14 12:00:00,51.86,51.9,51.7,51.75,29978.0,51.618,51.6578,51.4588,51.5085,29978.0
2025-03-14 12:10:00,51.77,51.78,51.61,51.66,56222.0,51.5284,51.5384,51.3692,51.4189,56222.0
2025-03-14 12:20:00,51.66,51.66,51.49,51.6,52635.0,51.4189,51.4189,51.2497,51.3592,52635.0
2025-03-14 12:30:00,51.59,51.89,51.54,51.86,36361.0,51.3493,51.6479,51.2995,51.618,36361.0
2025-03-14 12:40:00,51.87,52.04,51.86,52.02,68178.0,51.628,51.7972,51.618,51.7773,68178.0
2025-03-14 12:50:00,52.02,52.17,52.02,52.09,24299.0,51.7773,51.9266,51.7773,51.8469,24299.0
2025-03-14 13:00:00,52.08,52.18,52.01,52.09,31924.0,51.837,51.9365,51.7673,51.8469,31924.0
2025-03-14 13:10:00,52.09,52.16,52.01,52.04,28062.0,51.8469,51.9166,51.7673,51.7972,28062.0
2025-03-14 13:20:00,52.04,52.07,51.97,52.02,25207.0,51.7972,51.827,51.7275,51.7773,25207.0
2025-03-14 13:30:00,52.03,52.07,51.9,51.94,30298.0,51.7872,51.827,51.6578,51.6976,30298.0
2025-03-14 13:40:00,51.94,51.94,51.78,51.84,30883.0,51.6976,51.6976,51.5384,51.5981,30883.0
2025-03-14 13:50:00,51.84,51.87,51.75,51.84,31681.0,51.5981,51.628,51.5085,51.5981,31681.0
2025-03-14 14:00:00,51.84,52.01,51.81,51.98,55334.0,51.5981,51.7673,51.5682,51.7374,55334.0
2025-03-14 14:10:00,51.98,52.06,51.95,52.02,58880.0,51.7374,51.8171,51.7076,51.7773,58880.0
2025-03-14 14:20:00,52.02,52.07,51.94,52.05,39328.0,51.7773,51.827,51.6976,51.8071,39328.0
2025-03-14 14:30:00,52.05,52.14,51.99,52.13,63007.0,51.8071,51.8967,51.7474,51.8867,63007.0
2025-03-14 14:40:00,52.13,52.19,52.04,52.16,87328.0,51.8867,51.9465,51.7972,51.9166,87328.0
2025-03-14 14:50:00,52.15,52.16,52.05,52.07,63433.0,51.9067,51.9166,51.8071,51.827,63433.0
2025-03-14 15:00:00,52.07,52.13,52.06,52.12,40387.0,51.827,51.8867,51.8171,51.8768,40387.0
2025-03-14 15:10:00,52.12,52.16,52.03,52.05,52109.0,51.8768,51.9166,51.7872,51.8071,52109.0
2025-03-14 15:20:00,52.04,52.04,51.82,51.82,71597.0,51.7972,51.7972,51.5782,51.5782,71597.0
2025-03-14 15:30:00,51.83,51.9,51.76,51.78,85134.0,51.5881,51.6578,51.5185,51.5384,85134.0
2025-03-14 15:40:00,51.79,51.87,51.75,51.85,135777.0,51.5483,51.628,51.5085,51.6081,135777.0
2025-03-14 15:50:00,51.84,51.92,51.79,51.81,570691.0,51.5981,51.6777,51.5483,51.5682,570691.0
2025-03-17 09:30:00,52.21,52.58,52.15,52.38,102773.0,51.9664,52.3346,51.9067,52.1356,102773.0
2025-03-17 09:40:00,52.4,52.58,52.13,52.45,46381.0,52.1555,52.3346,51.8867,52.2053,46381.0
2025-03-17 09:50:00,52.43,52.44,51.96,52.01,23280.0,52.1853,52.1953,51.7175,51.7673,23280.0
2025-03-17 10:00:00,51.96,52.4,51.88,52.39,77166.0,51.7175,52.1555,51.6379,52.1455,77166.0
2025-03-17 10:10:00,52.38,52.53,52.34,52.43,36898.0,52.1356,52.2849,52.0958,52.1853,36898.0
2025-03-17 10:20:00,52.44,52.54,52.39,52.48,38299.0,52.1953,52.2948,52.1455,52.2351,38299.0
2025-03-17 10:30:00,52.46,52.94,52.45,52.92,42996.0,52.2152,52.693,52.2053,52.6731,42996.0
2025-03-17 10:40:00,52.89,52.98,52.82,52.83,40053.0,52.6432,52.7328,52.5735,52.5835,40053.0
2025-03-17 10:50:00,52.82,52.92,52.76,52.81,60464.0,52.5735,52.6731,52.5138,52.5636,60464.0
2025-03-17 11:00:00,52.81,52.91,52.79,52.83,36182.0,52.5636,52.6631,52.5437,52.5835,36182.0
2025-03-17 11:10:00,52.82,52.83,52.75,52.78,65227.0,52.5735,52.5835,52.5039,52.5337,65227.0
2025-03-17 11:20:00,52.78,52.79,52.61,52.62,38112.0,52.5337,52.5437,52.3645,52.3745,38112.0
2025-03-17 11:30:00,52.62,52.66,52.48,52.48,39188.0,52.3745,52.4143,52.2351,52.2351,39188.0
2025-03-17 11:40:00,52.48,52.52,52.42,52.47,52514.0,52.2351,52.2749,52.1754,52.2252,52514.0
2025-03-17 11:50:00,52.47,52.64,52.2,52.51,682716.0,52.2252,52.3944,51.9564,52.265,682716.0
2025-03-17 12:00:00,52.5,52.56,52.43,52.54,29328.0,52.255,52.3147,52.1853,52.2948,29328.0
2025-03-17 12:10:00,52.52,52.55,52.45,52.53,23232.0,52.2749,52.3048,52.2053,52.2849,23232.0
2025-03-17 12:20:00,52.53,52.65,52.2,52.62,393724.0,52.2849,52.4043,51.9564,52.3745,393724.0
2025-03-17 12:30:00,52.62,52.79,52.6,52.76,26005.0,52.3745,52.5437,52.3546,52.5138,26005.0
2025-03-17 12:40:00,52.76,52.8,52.67,52.76,48509.0,52.5138,52.5536,52.4242,52.5138,48509.0
2025-03-17 12:50:00,52.76,52.89,52.75,52.86,35838.0,52.5138,52.6432,52.5039,52.6133,35838.0
2025-03-17 13:00:00,52.85,52.86,52.8,52.85,40230.0,52.6034,52.6133,52.5536,52.6034,40230.0
2025-03-17 13:10:00,52.86,52.92,52.85,52.91,23049.0,52.6133,52.6731,52.6034,52.6631,23049.0
2025-03-17 13:20:00,52.91,52.97,52.86,52.89,124698.0,52.6631,52.7228,52.6133,52.6432,124698.0
2025-03-17 13:30:00,52.9,52.91,52.84,52.84,48566.0,52.6532,52.6631,52.5934,52.5934,48566.0
2025-03-17 13:40:00,52.86,52.98,52.84,52.96,46751.0,52.6133,52.7328,52.5934,52.7129,46751.0
2025-03-17 13:50:00,52.97,53.12,52.96,53.05,52983.0,52.7228,52.8721,52.7129,52.8025,52983.0
2025-03-17 14:00:00,53.07,53.21,53.07,53.17,55731.0,52.8224,52.9617,52.8224,52.9219,55731.0
2025-03-17 14:10:00,53.17,53.29,53.11,53.27,33814.0,52.9219,53.0413,52.8622,53.0214,33814.0
2025-03-17 14:20:00,53.26,53.27,53.1,53.11,45539.0,53.0115,53.0214,52.8522,52.8622,45539.0
2025-03-17 14:30:00,53.1,53.18,53.09,53.18,46243.0,52.8522,52.9318,52.8423,52.9318,46243.0
2025-03-17 14:40:00,53.17,53.19,53.13,53.16,55558.0,52.9219,52.9418,52.8821,52.9119,55558.0
2025-03-17 14:50:00,53.16,53.19,53.02,53.02,58639.0,52.9119,52.9418,52.7726,52.7726,58639.0
2025-03-17 15:00:00,53.02,53.16,52.99,53.11,48605.0,52.7726,52.9119,52.7427,52.8622,48605.0
2025-03-17 15:10:00,53.11,53.13,53.06,53.11,59896.0,52.8622,52.8821,52.8124,52.8622,59896.0
2025-03-17 15:20:00,53.1,53.18,53.09,53.12,80557.0,52.8522,52.9318,52.8423,52.8721,80557.0
2025-03-17 15:30:00,53.12,53.15,53.07,53.13,99895.0,52.8721,52.902,52.8224,52.8821,99895.0
2025-03-17 15:40:00,53.14,53.39,53.13,53.38,106706.0,52.892,53.1409,52.8821,53.1309,106706.0
2025-03-17 15:50:00,53.36,53.47,53.03,53.12,982764.0,53.111,53.2205,52.7825,52.8721,982764.0
2025-03-18 09:30:00,52.84,52.86,52.26,52.42,54961.0,52.5934,52.6133,52.0161,52.1754,54961.0
2025-03-18 09:40:00,52.48,52.67,52.44,52.44,20471.0,52.2351,52.4242,52.1953,52.1953,20471.0
2025-03-18 09:50:00,52.44,52.61,52.36,52.54,22909.0,52.1953,52.3645,52.1157,52.2948,22909.0
2025-03-18 10:00:00,52.55,52.64,52.5,52.63,19251.0,52.3048,52.3944,52.255,52.3844,19251.0
2025-03-18 10:10:00,52.63,52.68,52.49,52.64,19419.0,52.3844,52.4342,52.2451,52.3944,19419.0
2025-03-18 10:20:00,52.68,52.75,52.56,52.73,28117.0,52.4342,52.5039,52.3147,52.4839,28117.0
2025-03-18 10:30:00,52.78,52.86,52.63,52.68,18483.0,52.5337,52.6133,52.3844,52.4342,18483.0
2025-03-18 10:40:00,52.68,52.84,52.67,52.74,34946.0,52.4342,52.5934,52.4242,52.4939,34946.0
2025-03-18 10:50:00,52.74,52.84,52.72,52.82,16763.0,52.4939,52.5934,52.474,52.5735,16763.0
2025-03-18 11:00:00,52.82,52.82,52.57,52.62,46364.0,52.5735,52.5735,52.3247,52.3745,46364.0
2025-03-18 11:10:00,52.61,52.66,52.55,52.63,14719.0,52.3645,52.4143,52.3048,52.3844,14719.0
2025-03-18 11:20:00,52.63,52.64,52.49,52.49,16885.0,52.3844,52.3944,52.2451,52.2451,16885.0
2025-03-18 11:30:00,52.51,52.53,52.43,52.46,15438.0,52.265,52.2849,52.1853,52.2152,15438.0
2025-03-18 11:40:00,52.48,52.55,52.45,52.47,14336.0,52.2351,52.3048,52.2053,52.2252,14336.0
2025-03-18 11:50:00,52.45,52.5,52.43,52.48,19750.0,52.2053,52.255,52.1853,52.2351,19750.0
2025-03-18 12:00:00,52.47,52.52,52.45,52.49,17636.0,52.2252,52.2749,52.2053,52.2451,17636.0
2025-03-18 12:10:00,52.49,52.6,52.47,52.48,34356.0,52.2451,52.3546,52.2252,52.2351,34356.0
2025-03-18 12:20:00,52.48,52.65,52.46,52.65,16124.0,52.2351,52.4043,52.2152,52.4043,16124.0
2025-03-18 12:30:00,52.66,52.71,52.61,52.62,20736.0,52.4143,52.464,52.3645,52.3745,20736.0
2025-03-18 12:40:00,52.62,52.68,52.44,52.44,36771.0,52.3745,52.4342,52.1953,52.1953,36771.0
2025-03-18 12:50:00,52.45,52.58,52.41,52.55,21833.0,52.2053,52.3346,52.1654,52.3048,21833.0
2025-03-18 13:00:00,52.55,52.59,52.49,52.52,12359.0,52.3048,52.3446,52.2451,52.2749,12359.0
2025-03-18 13:10:00,52.52,52.62,52.48,52.49,20044.0,52.2749,52.3745,52.2351,52.2451,20044.0
2025-03-18 13:20:00,52.51,52.7,52.51,52.64,14300.0,52.265,52.4541,52.265,52.3944,14300.0
2025-03-18 13:30:00,52.64,52.8,52.62,52.77,12592.0,52.3944,52.5536,52.3745,52.5238,12592.0
2025-03-18 13:40:00,52.77,52.77,52.69,52.71,9311.0,52.5238,52.5238,52.4441,52.464,9311.0
2025-03-18 13:50:00,52.7,52.72,52.61,52.64,14463.0,52.4541,52.474,52.3645,52.3944,14463.0
2025-03-18 14:00:00,52.64,52.66,52.6,52.65,15096.0,52.3944,52.4143,52.3546,52.4043,15096.0
2025-03-18 14:10:00,52.65,52.65,52.56,52.62,40427.0,52.4043,52.4043,52.3147,52.3745,40427.0
2025-03-18 14:20:00,52.63,52.72,52.57,52.58,19311.0,52.3844,52.474,52.3247,52.3346,19311.0
2025-03-18 14:30:00,52.58,52.67,52.58,52.65,19671.0,52.3346,52.4242,52.3346,52.4043,19671.0
2025-03-18 14:40:00,52.65,52.66,52.58,52.63,18929.0,52.4043,52.4143,52.3346,52.3844,18929.0
2025-03-18 14:50:00,52.63,52.67,52.56,52.63,20026.0,52.3844,52.4242,52.3147,52.3844,20026.0
2025-03-18 15:00:00,52.62,52.62,52.54,52.58,24220.0,52.3745,52.3745,52.2948,52.3346,24220.0
2025-03-18 15:10:00,52.59,52.62,52.55,52.6,21446.0,52.3446,52.3745,52.3048,52.3546,21446.0
2025-03-18 15:20:00,52.6,52.65,52.58,52.6,42493.0,52.3546,52.4043,52.3346,52.3546,42493.0
2025-03-18 15:30:00,52.6,52.67,52.57,52.66,30671.0,52.3546,52.4242,52.3247,52.4143,30671.0
2025-03-18 15:40:00,52.66,52.66,52.57,52.58,41551.0,52.4143,52.4143,52.3247,52.3346,41551.0
2025-03-18 15:50:00,52.57,52.68,52.54,52.65,326794.0,52.3247,52.4342,52.2948,52.4043,326794.0
2025-03-19 09:30:00,52.98,53.09,52.65,52.76,184858.0,52.7328,52.8423,52.4043,52.5138,184858.0
2025-03-19 09:40:00,52.73,52.77,52.55,52.55,20036.0,52.4839,52.5238,52.3048,52.3048,20036.0
2025-03-19 09:50:00,52.58,52.6,52.28,52.33,33971.0,52.3346,52.3546,52.036,52.0858,33971.0
2025-03-19 10:00:00,52.31,52.5,52.26,52.41,38302.0,52.0659,52.255,52.0161,52.1654,38302.0
2025-03-19 10:10:00,52.4,52.43,52.21,52.33,33318.0,52.1555,52.1853,51.9664,52.0858,33318.0
2025-03-19 10:20:00,52.34,52.65,52.34,52.63,46342.0,52.0958,52.4043,52.0958,52.3844,46342.0
2025-03-19 10:30:00,52.62,52.67,52.48,52.53,27577.0,52.3745,52.4242,52.2351,52.2849,27577.0
2025-03-19 10:40:00,52.52,52.68,52.51,52.63,25637.0,52.2749,52.4342,52.265,52.3844,25637.0
2025-03-19 10:50:00,52.63,52.67,52.54,52.66,17000.0,52.3844,52.4242,52.2948,52.4143,17000.0
2025-03-19 11:00:00,52.67,52.72,52.63,52.67,27526.0,52.4242,52.474,52.3844,52.4242,27526.0
2025-03-19 11:10:00,52.66,52.66,52.46,52.49,14391.0,52.4143,52.4143,52.2152,52.2451,14391.0
2025-03-19 11:20:00,52.47,52.53,52.42,52.5,42466.0,52.2252,52.2849,52.1754,52.255,42466.0
2025-03-19 11:30:00,52.5,52.54,52.43,52.49,14487.0,52.255,52.2948,52.1853,52.2451,14487.0
2025-03-19 11:40:00,52.5,52.55,52.48,52.55,17007.0,52.255,52.3048,52.2351,52.3048,17007.0
2025-03-19 11:50:00,52.58,52.64,52.52,52.55,19862.0,52.3346,52.3944,52.2749,52.3048,19862.0
2025-03-19 12:00:00,52.57,52.62,52.55,52.61,10084.0,52.3247,52.3745,52.3048,52.3645,10084.0
2025-03-19 12:10:00,52.6,52.62,52.56,52.58,10586.0,52.3546,52.3745,52.3147,52.3346,10586.0
2025-03-19 12:20:00,52.56,52.56,52.45,52.5,17473.0,52.3147,52.3147,52.2053,52.255,17473.0
2025-03-19 12:30:00,52.5,52.51,52.39,52.44,26504.0,52.255,52.265,52.1455,52.1953,26504.0
2025-03-19 12:40:00,52.45,52.57,52.44,52.53,18490.0,52.2053,52.3247,52.1953,52.2849,18490.0
2025-03-19 12:50:00,52.53,52.62,52.48,52.51,38923.0,52.2849,52.3745,52.2351,52.265,38923.0
2025-03-19 13:00:00,52.51,52.53,52.39,52.4,16934.0,52.265,52.2849,52.1455,52.1555,16934.0
2025-03-19 13:10:00,52.41,52.43,52.29,52.35,18561.0,52.1654,52.1853,52.046,52.1057,18561.0
2025-03-19 13:20:00,52.34,52.38,52.29,52.3,16641.0,52.0958,52.1356,52.046,52.056,16641.0
2025-03-19 13:30:00,52.3,52.31,52.26,52.29,30992.0,52.056,52.0659,52.0161,52.046,30992.0
2025-03-19 13:40:00,52.29,52.3,52.1,52.13,22575.0,52.046,52.056,51.8569,51.8867,22575.0
2025-03-19 13:50:00,52.14,52.16,52.05,52.05,23491.0,51.8967,51.9166,51.8071,51.8071,23491.0
2025-03-19 14:00:00,52.03,52.25,51.95,52.2,31191.0,51.7872,52.0062,51.7076,51.9564,31191.0
2025-03-19 14:10:00,52.25,52.3,52.18,52.22,29440.0,52.0062,52.056,51.9365,51.9763,29440.0
2025-03-19 14:20:00,52.21,52.22,52.14,52.16,18769.0,51.9664,51.9763,51.8967,51.9166,18769.0
2025-03-19 14:30:00,52.16,52.36,52.16,52.3,57460.0,51.9166,52.1157,51.9166,52.056,57460.0
2025-03-19 14:40:00,52.32,52.5,52.31,52.41,41336.0,52.0759,52.255,52.0659,52.1654,41336.0
2025-03-19 14:50:00,52.41,52.7,52.41,52.52,46797.0,52.1654,52.4541,52.1654,52.2749,46797.0
2025-03-19 15:00:00,52.52,52.71,52.48,52.7,35529.0,52.2749,52.464,52.2351,52.4541,35529.0
2025-03-19 15:10:00,52.7,52.81,52.66,52.76,37838.0,52.4541,52.5636,52.4143,52.5138,37838.0
2025-03-19 15:20:00,52.77,52.79,52.57,52.64,61778.0,52.5238,52.5437,52.3247,52.3944,61778.0
2025-03-19 15:30:00,52.63,52.8,52.63,52.69,61634.0,52.3844,52.5536,52.3844,52.4441,61634.0
2025-03-19 15:40:00,52.69,52.8,52.68,52.73,71183.0,52.4441,52.5536,52.4342,52.4839,71183.0
2025-03-19 15:50:00,52.74,52.83,52.61,52.78,344580.0,52.4939,52.5835,52.3645,52.5337,344580.0
2025-03-20 09:30:00,52.61,52.61,52.2,52.46,77858.0,52.3645,52.3645,51.9564,52.2152,77858.0
2025-03-20 09:40:00,52.52,52.66,52.42,52.49,34099.0,52.2749,52.4143,52.1754,52.2451,34099.0
2025-03-20 09:50:00,52.47,52.76,52.39,52.7,26820.0,52.2252,52.5138,52.1455,52.4541,26820.0
2025-03-20 10:00:00,52.65,52.97,52.65,52.83,26108.0,52.4043,52.7228,52.4043,52.5835,26108.0
2025-03-20 10:10:00,52.8,52.89,52.73,52.88,28495.0,52.5536,52.6432,52.4839,52.6332,28495.0
2025-03-20 10:20:00,52.96,53.1,52.8,53.08,24593.0,52.7129,52.8522,52.5536,52.8323,24593.0
2025-03-20 10:30:00,53.05,53.05,52.92,52.93,16567.0,52.8025,52.8025,52.6731,52.683,16567.0
2025-03-20 10:40:00,52.92,52.97,52.84,52.92,25115.0,52.6731,52.7228,52.5934,52.6731,25115.0
2025-03-20 10:50:00,52.91,52.94,52.79,52.82,37776.0,52.6631,52.693,52.5437,52.5735,37776.0
2025-03-20 11:00:00,52.81,52.83,52.7,52.74,31301.0,52.5636,52.5835,52.4541,52.4939,31301.0
2025-03-20 11:10:00,52.75,52.75,52.63,52.64,18148.0,52.5039,52.5039,52.3844,52.3944,18148.0
2025-03-20 11:20:00,52.63,52.69,52.6,52.69,20549.0,52.3844,52.4441,52.3546,52.4441,20549.0
2025-03-20 11:30:00,52.67,52.79,52.63,52.79,20127.0,52.4242,52.5437,52.3844,52.5437,20127.0
2025-03-20 11:40:00,52.8,52.81,52.75,52.75,22705.0,52.5536,52.5636,52.5039,52.5039,22705.0
2025-03-20 11:50:00,52.76,52.8,52.6,52.62,22089.0,52.5138,52.5536,52.3546,52.3745,22089.0
2025-03-20 12:00:00,52.62,52.71,52.56,52.58,24947.0,52.3745,52.464,52.3147,52.3346,24947.0
2025-03-20 12:10:00,52.57,52.58,52.47,52.5,14787.0,52.3247,52.3346,52.2252,52.255,14787.0
2025-03-20 12:20:00,52.5,52.51,52.31,52.32,19967.0,52.255,52.265,52.0659,52.0759,19967.0
2025-03-20 12:30:00,52.34,52.4,52.28,52.29,39937.0,52.0958,52.1555,52.036,52.046,39937.0
2025-03-20 12:40:00,52.3,52.32,52.25,52.27,44534.0,52.056,52.0759,52.0062,52.0261,44534.0
2025-03-20 12:50:00,52.25,52.28,52.15,52.17,24647.0,52.0062,52.036,51.9067,51.9266,24647.0
2025-03-20 13:00:00,52.17,52.17,52.04,52.13,26774.0,51.9266,51.9266,51.7972,51.8867,26774.0
2025-03-20 13:10:00,52.13,52.14,52.05,52.08,20669.0,51.8867,51.8967,51.8071,51.837,20669.0
2025-03-20 13:20:00,52.09,52.13,51.93,51.99,17842.0,51.8469,51.8867,51.6877,51.7474,17842.0
2025-03-20 13:30:00,52.01,52.14,52.0,52.13,17399.0,51.7673,51.8967,51.7574,51.8867,17399.0
2025-03-20 13:40:00,52.1,52.15,52.08,52.08,12621.0,51.8569,51.9067,51.837,51.837,12621.0
2025-03-20 13:50:00,52.1,52.15,51.93,51.98,22374.0,51.8569,51.9067,51.6877,51.7374,22374.0
2025-03-20 14:00:00,51.98,52.01,51.89,51.94,26720.0,51.7374,51.7673,51.6479,51.6976,26720.0
2025-03-20 14:10:00,51.94,51.99,51.9,51.91,24487.0,51.6976,51.7474,51.6578,51.6678,24487.0
2025-03-20 14:20:00,51.92,51.92,51.84,51.86,21167.0,51.6777,51.6777,51.5981,51.618,21167.0
2025-03-20 14:30:00,51.86,51.89,51.79,51.89,28994.0,51.618,51.6479,51.5483,51.6479,28994.0
2025-03-20 14:40:00,51.86,51.97,51.81,51.89,38714.0,51.618,51.7275,51.5682,51.6479,38714.0
2025-03-20 14:50:00,51.88,51.98,51.85,51.9,32743.0,51.6379,51.7374,51.6081,51.6578,32743.0
2025-03-20 15:00:00,51.89,51.97,51.86,51.87,31237.0,51.6479,51.7275,51.618,51.628,31237.0
2025-03-20 15:10:00,51.87,52.08,51.86,52.05,44861.0,51.628,51.837,51.618,51.8071,44861.0
2025-03-20 15:20:00,52.05,52.11,51.95,51.95,37622.0,51.8071,51.8668,51.7076,51.7076,37622.0
2025-03-20 15:30:00,51.96,52.05,51.89,51.91,42578.0,51.7175,51.8071,51.6479,51.6678,42578.0
2025-03-20 15:40:00,51.91,52.03,51.91,51.97,43059.0,51.6678,51.7872,51.6678,51.7275,43059.0
2025-03-20 15:50:00,51.97,51.97,51.79,51.86,297502.0,51.7275,51.7275,51.5483,51.618,297502.0
2025-03-21 09:30:00,51.65,51.76,51.11,51.23,491611.0,51.409,51.5185,50.8715,50.9909,491611.0
2025-03-21 09:40:00,51.17,51.54,51.17,51.18,31392.0,50.9312,51.2995,50.9312,50.9412,31392.0
2025-03-21 09:50:00,51.22,51.48,51.17,51.45,24223.0,50.981,51.2398,50.9312,51.2099,24223.0
2025-03-21 10:00:00,51.42,51.67,51.41,51.6,50148.0,51.1801,51.4289,51.1701,51.3592,50148.0
2025-03-21 10:10:00,51.61,51.68,51.48,51.65,18266.0,51.3692,51.4388,51.2398,51.409,18266.0
2025-03-21 10:20:00,51.63,51.7,51.54,51.6,27245.0,51.3891,51.4588,51.2995,51.3592,27245.0
2025-03-21 10:30:00,51.59,51.67,51.53,51.53,20896.0,51.3493,51.4289,51.2895,51.2895,20896.0
2025-03-21 10:40:00,51.54,51.73,51.53,51.73,21154.0,51.2995,51.4886,51.2895,51.4886,21154.0
2025-03-21 10:50:00,51.73,52.0,51.73,51.99,23081.0,51.4886,51.7574,51.4886,51.7474,23081.0
2025-03-21 11:00:00,52.0,52.04,51.91,51.97,31904.0,51.7574,51.7972,51.6678,51.7275,31904.0
2025-03-21 11:10:00,51.97,52.0,51.94,51.97,34131.0,51.7275,51.7574,51.6976,51.7275,34131.0
2025-03-21 11:20:00,51.94,51.96,51.89,51.95,16533.0,51.6976,51.7175,51.6479,51.7076,16533.0
2025-03-21 11:30:00,51.94,52.04,51.93,52.0,22268.0,51.6976,51.7972,51.6877,51.7574,22268.0
2025-03-21 11:40:00,52.02,52.02,51.93,51.98,24972.0,51.7773,51.7773,51.6877,51.7374,24972.0
2025-03-21 11:50:00,51.96,52.0,51.89,51.89,28720.0,51.7175,51.7574,51.6479,51.6479,28720.0
2025-03-21 12:00:00,51.88,51.97,51.85,51.96,46285.0,51.6379,51.7275,51.6081,51.7175,46285.0
2025-03-21 12:10:00,51.97,52.31,51.96,52.3,40868.0,51.7275,52.0659,51.7175,52.056,40868.0
2025-03-21 12:20:00,52.29,52.35,52.25,52.29,37215.0,52.046,52.1057,52.0062,52.046,37215.0
2025-03-21 12:30:00,52.28,52.29,52.06,52.1,22763.0,52.036,52.046,51.8171,51.8569,22763.0
2025-03-21 12:40:00,52.11,52.18,52.08,52.17,17672.0,51.8668,51.9365,51.837,51.9266,17672.0
2025-03-21 12:50:00,52.17,52.22,52.12,52.21,16697.0,51.9266,51.9763,51.8768,51.9664,16697.0
2025-03-21 13:00:00,52.2,52.29,52.14,52.29,32845.0,51.9564,52.046,51.8967,52.046,32845.0
2025-03-21 13:10:00,52.29,52.3,52.17,52.19,35554.0,52.046,52.056,51.9266,51.9465,35554.0
2025-03-21 13:20:00,52.17,52.36,52.16,52.33,73408.0,51.9266,52.1157,51.9166,52.0858,73408.0
2025-03-21 13:30:00,52.33,52.36,52.25,52.35,34386.0,52.0858,52.1157,52.0062,52.1057,34386.0
2025-03-21 13:40:00,52.36,52.44,52.31,52.41,34995.0,52.1157,52.1953,52.0659,52.1654,34995.0
2025-03-21 13:50:00,52.41,52.46,52.35,52.37,27801.0,52.1654,52.2152,52.1057,52.1256,27801.0
2025-03-21 14:00:00,52.38,52.4,52.29,52.35,27132.0,52.1356,52.1555,52.046,52.1057,27132.0
2025-03-21 14:10:00,52.36,52.39,52.3,52.38,37883.0,52.1157,52.1455,52.056,52.1356,37883.0
2025-03-21 14:20:00,52.38,52.41,52.23,52.23,31253.0,52.1356,52.1654,51.9863,51.9863,31253.0
2025-03-21 14:30:00,52.23,52.34,52.23,52.32,27543.0,51.9863,52.0958,51.9863,52.0759,27543.0
2025-03-21 14:40:00,52.32,52.34,52.23,52.26,36217.0,52.0759,52.0958,51.9863,52.0161,36217.0
2025-03-21 14:50:00,52.26,52.29,52.17,52.17,35411.0,52.0161,52.046,51.9266,51.9266,35411.0
2025-03-21 15:00:00,52.18,52.19,52.13,52.15,40098.0,51.9365,51.9465,51.8867,51.9067,40098.0
2025-03-21 15:10:00,52.15,52.2,52.05,52.17,74121.0,51.9067,51.9564,51.8071,51.9266,74121.0
2025-03-21 15:20:00,52.18,52.25,52.15,52.16,38138.0,51.9365,52.0062,51.9067,51.9166,38138.0
2025-03-21 15:30:00,52.16,52.17,52.09,52.11,58906.0,51.9166,51.9266,51.8469,51.8668,58906.0
2025-03-21 15:40:00,52.1,52.2,52.02,52.16,67725.0,51.8569,51.9564,51.7773,51.9166,67725.0
2025-03-21 15:50:00,52.22,52.54,52.17,52.47,429087.0,51.9763,52.2948,51.9266,52.2252,429087.0
2025-03-24 09:30:00,52.98,53.33,52.82,53.18,67249.0,52.7328,53.0811,52.5735,52.9318,67249.0
2025-03-24 09:40:00,53.18,53.35,53.1,53.25,64163.0,52.9318,53.1011,52.8522,53.0015,64163.0
2025-03-24 09:50:00,53.26,53.33,53.22,53.24,31893.0,53.0115,53.0811,52.9717,52.9916,31893.0
2025-03-24 10:00:00,53.24,53.3,53.13,53.16,30327.0,52.9916,53.0513,52.8821,52.9119,30327.0
2025-03-24 10:10:00,53.16,53.18,52.87,52.88,39368.0,52.9119,52.9318,52.6233,52.6332,39368.0
2025-03-24 10:20:00,52.88,52.93,52.81,52.89,25093.0,52.6332,52.683,52.5636,52.6432,25093.0
2025-03-24 10:30:00,52.88,52.99,52.84,52.9,33523.0,52.6332,52.7427,52.5934,52.6532,33523.0
2025-03-24 10:40:00,52.9,52.96,52.78,52.95,50046.0,52.6532,52.7129,52.5337,52.7029,50046.0
2025-03-24 10:50:00,52.96,53.25,52.95,53.23,21349.0,52.7129,53.0015,52.7029,52.9816,21349.0
2025-03-24 11:00:00,53.23,53.29,53.17,53.26,50210.0,52.9816,53.0413,52.9219,53.0115,50210.0
2025-03-24 11:10:00,53.26,53.26,53.09,53.1,17093.0,53.0115,53.0115,52.8423,52.8522,17093.0
2025-03-24 11:20:00,53.11,53.2,53.09,53.19,20774.0,52.8622,52.9518,52.8423,52.9418,20774.0
2025-03-24 11:30:00,53.2,53.26,53.14,53.14,19535.0,52.9518,53.0115,52.892,52.892,19535.0
2025-03-24 11:40:00,53.16,53.33,53.15,53.31,31209.0,52.9119,53.0811,52.902,53.0612,31209.0
2025-03-24 11:50:00,53.33,53.42,53.31,53.32,29073.0,53.0811,53.1707,53.0612,53.0712,29073.0
2025-03-24 12:00:00,53.32,53.36,53.3,53.34,24066.0,53.0712,53.111,53.0513,53.0911,24066.0
2025-03-24 12:10:00,53.33,53.35,53.26,53.29,20985.0,53.0811,53.1011,53.0115,53.0413,20985.0
2025-03-24 12:20:00,53.28,53.3,53.17,53.19,28016.0,53.0314,53.0513,52.9219,52.9418,28016.0
2025-03-24 12:30:00,53.2,53.25,53.15,53.15,19765.0,52.9518,53.0015,52.902,52.902,19765.0
2025-03-24 12:40:00,53.14,53.15,53.09,53.14,18584.0,52.892,52.902,52.8423,52.892,18584.0
2025-03-24 12:50:00,53.14,53.17,53.05,53.11,27967.0,52.892,52.9219,52.8025,52.8622,27967.0
2025-03-24 13:00:00,53.12,53.15,53.08,53.13,12273.0,52.8721,52.902,52.8323,52.8821,12273.0
2025-03-24 13:10:00,53.13,53.14,53.07,53.11,34359.0,52.8821,52.892,52.8224,52.8622,34359.0
2025-03-24 13:20:00,53.1,53.18,53.05,53.13,28254.0,52.8522,52.9318,52.8025,52.8821,28254.0
2025-03-24 13:30:00,53.14,53.21,53.11,53.13,36436.0,52.892,52.9617,52.8622,52.8821,36436.0
2025-03-24 13:40:00,53.15,53.16,53.12,53.14,18439.0,52.902,52.9119,52.8721,52.892,18439.0
2025-03-24 13:50:00,53.14,53.16,53.05,53.05,33514.0,52.892,52.9119,52.8025,52.8025,33514.0
2025-03-24 14:00:00,53.08,53.09,52.93,52.97,58220.0,52.8323,52.8423,52.683,52.7228,58220.0
2025-03-24 14:10:00,52.97,52.97,52.87,52.9,51857.0,52.7228,52.7228,52.6233,52.6532,51857.0
2025-03-24 14:20:00,52.9,53.06,52.88,53.02,17182.0,52.6532,52.8124,52.6332,52.7726,17182.0
2025-03-24 14:30:00,53.02,53.13,53.0,53.09,43753.0,52.7726,52.8821,52.7527,52.8423,43753.0
2025-03-24 14:40:00,53.1,53.16,53.06,53.12,58913.0,52.8522,52.9119,52.8124,52.8721,58913.0
2025-03-24 14:50:00,53.12,53.21,53.1,53.13,42627.0,52.8721,52.9617,52.8522,52.8821,42627.0
2025-03-24 15:00:00,53.12,53.22,53.1,53.19,52049.0,52.8721,52.9717,52.8522,52.9418,52049.0
2025-03-24 15:10:00,53.2,53.2,53.13,53.19,30101.0,52.9518,52.9518,52.8821,52.9418,30101.0
2025-03-24 15:20:00,53.18,53.21,53.15,53.18,40175.0,52.9318,52.9617,52.902,52.9318,40175.0
2025-03-24 15:30:00,53.18,53.29,53.17,53.27,73510.0,52.9318,53.0413,52.9219,53.0214,73510.0
2025-03-24 15:40:00,53.27,53.38,53.22,53.38,79826.0,53.0214,53.1309,52.9717,53.1309,79826.0
2025-03-24 15:50:00,53.36,53.63,53.26,53.53,410411.0,53.111,53.3797,53.0115,53.2802,410411.0
2025-03-25 09:30:00,53.38,53.72,53.26,53.39,55218.0,53.1309,53.4693,53.0115,53.1409,55218.0
2025-03-25 09:40:00,53.39,53.43,53.29,53.32,22818.0,53.1409,53.1807,53.0413,53.0712,22818.0
2025-03-25 09:50:00,53.32,53.32,53.08,53.14,14633.0,53.0712,53.0712,52.8323,52.892,14633.0
2025-03-25 10:00:00,53.15,53.16,53.01,53.14,19533.0,52.902,52.9119,52.7626,52.892,19533.0
2025-03-25 10:10:00,53.14,53.14,52.91,52.99,39061.0,52.892,52.892,52.6631,52.7427,39061.0
2025-03-25 10:20:00,53.01,53.04,52.92,52.94,49848.0,52.7626,52.7925,52.6731,52.693,49848.0
2025-03-25 10:30:00,52.95,53.05,52.91,53.05,33761.0,52.7029,52.8025,52.6631,52.8025,33761.0
2025-03-25 10:40:00,53.04,53.09,52.99,53.08,19205.0,52.7925,52.8423,52.7427,52.8323,19205.0
2025-03-25 10:50:00,53.07,53.22,53.07,53.15,18088.0,52.8224,52.9717,52.8224,52.902,18088.0
2025-03-25 11:00:00,53.18,53.23,53.1,53.17,16028.0,52.9318,52.9816,52.8522,52.9219,16028.0
2025-03-25 11:10:00,53.16,53.19,53.12,53.14,16982.0,52.9119,52.9418,52.8721,52.892,16982.0
2025-03-25 11:20:00,53.15,53.16,53.07,53.1,12951.0,52.902,52.9119,52.8224,52.8522,12951.0
2025-03-25 11:30:00,53.11,53.11,53.01,53.05,18488.0,52.8622,52.8622,52.7626,52.8025,18488.0
2025-03-25 11:40:00,53.04,53.07,52.93,52.95,18042.0,52.7925,52.8224,52.683,52.7029,18042.0
2025-03-25 11:50:00,52.93,52.96,52.85,52.9,10086.0,52.683,52.7129,52.6034,52.6532,10086.0
2025-03-25 12:00:00,52.88,52.91,52.8,52.89,57859.0,52.6332,52.6631,52.5536,52.6432,57859.0
2025-03-25 12:10:00,52.9,52.92,52.86,52.89,20238.0,52.6532,52.6731,52.6133,52.6432,20238.0
2025-03-25 12:20:00,52.9,52.91,52.79,52.82,183220.0,52.6532,52.6631,52.5437,52.5735,183220.0
2025-03-25 12:30:00,52.79,52.83,52.74,52.74,20767.0,52.5437,52.5835,52.4939,52.4939,20767.0
2025-03-25 12:40:00,52.76,52.86,52.75,52.84,36788.0,52.5138,52.6133,52.5039,52.5934,36788.0
2025-03-25 12:50:00,52.85,52.94,52.81,52.92,77760.0,52.6034,52.693,52.5636,52.6731,77760.0
2025-03-25 13:00:00,52.93,53.03,52.92,52.97,29987.0,52.683,52.7825,52.6731,52.7228,29987.0
2025-03-25 13:10:00,52.96,52.98,52.9,52.91,17464.0,52.7129,52.7328,52.6532,52.6631,17464.0
2025-03-25 13:20:00,52.91,52.92,52.83,52.88,20937.0,52.6631,52.6731,52.5835,52.6332,20937.0
2025-03-25 13:30:00,52.87,52.91,52.81,52.9,18832.0,52.6233,52.6631,52.5636,52.6532,18832.0
2025-03-25 13:40:00,52.9,52.96,52.89,52.91,33657.0,52.6532,52.7129,52.6432,52.6631,33657.0
2025-03-25 13:50:00,52.91,52.96,52.88,52.91,20033.0,52.6631,52.7129,52.6332,52.6631,20033.0
2025-03-25 14:00:00,52.91,52.96,52.87,52.91,30478.0,52.6631,52.7129,52.6233,52.6631,30478.0
2025-03-25 14:10:00,52.92,53.04,52.92,53.02,17997.0,52.6731,52.7925,52.6731,52.7726,17997.0
2025-03-25 14:20:00,53.02,53.1,53.0,53.07,20505.0,52.7726,52.8522,52.7527,52.8224,20505.0
2025-03-25 14:30:00,53.06,53.07,52.97,53.04,24685.0,52.8124,52.8224,52.7228,52.7925,24685.0
2025-03-25 14:40:00,53.04,53.06,53.0,53.02,23106.0,52.7925,52.8124,52.7527,52.7726,23106.0
2025-03-25 14:50:00,53.02,53.04,52.91,52.92,20600.0,52.7726,52.7925,52.6631,52.6731,20600.0
2025-03-25 15:00:00,52.94,53.01,52.92,52.98,26518.0,52.693,52.7626,52.6731,52.7328,26518.0
2025-03-25 15:10:00,52.98,52.98,52.86,52.86,18653.0,52.7328,52.7328,52.6133,52.6133,18653.0
2025-03-25 15:20:00,52.85,52.87,52.81,52.83,24817.0,52.6034,52.6233,52.5636,52.5835,24817.0
2025-03-25 15:30:00,52.83,52.84,52.51,52.73,62831.0,52.5835,52.5934,52.265,52.4839,62831.0
2025-03-25 15:40:00,52.73,52.88,52.71,52.86,44813.0,52.4839,52.6332,52.464,52.6133,44813.0
2025-03-25 15:50:00,52.84,52.88,52.77,52.83,238795.0,52.5934,52.6332,52.5238,52.5835,238795.0
2025-03-26 09:30:00,52.92,53.41,52.86,53.38,42340.0,52.6731,53.1608,52.6133,53.1309,42340.0
2025-03-26 09:40:00,53.38,53.65,53.37,53.53,25818.0,53.1309,53.3997,53.121,53.2802,25818.0
2025-03-26 09:50:00,53.51,53.79,53.46,53.73,23670.0,53.2603,53.539,53.2105,53.4793,23670.0
2025-03-26 10:00:00,53.76,54.02,53.71,53.84,29981.0,53.5091,53.7679,53.4594,53.5888,29981.0
2025-03-26 10:10:00,53.83,54.05,53.83,53.91,18847.0,53.5788,53.7978,53.5788,53.6584,18847.0
2025-03-26 10:20:00,53.89,53.95,53.71,53.73,36777.0,53.6385,53.6983,53.4594,53.4793,36777.0
2025-03-26 10:30:00,53.72,53.81,53.59,53.76,14446.0,53.4693,53.5589,53.3399,53.5091,14446.0
2025-03-26 10:40:00,53.78,53.87,53.7,53.78,24104.0,53.529,53.6186,53.4494,53.529,24104.0
2025-03-26 10:50:00,53.79,53.87,53.68,53.68,29411.0,53.539,53.6186,53.4295,53.4295,29411.0
2025-03-26 11:00:00,53.7,53.78,53.67,53.77,26314.0,53.4494,53.529,53.4196,53.5191,26314.0
2025-03-26 11:10:00,53.78,53.78,53.66,53.73,8589.0,53.529,53.529,53.4096,53.4793,8589.0
2025-03-26 11:20:00,53.75,53.75,53.63,53.64,9836.0,53.4992,53.4992,53.3797,53.3897,9836.0
2025-03-26 11:30:00,53.64,53.65,53.51,53.52,16356.0,53.3897,53.3997,53.2603,53.2703,16356.0
2025-03-26 11:40:00,53.51,53.57,53.47,53.52,31608.0,53.2603,53.32,53.2205,53.2703,31608.0
2025-03-26 11:50:00,53.51,53.52,53.39,53.43,33595.0,53.2603,53.2703,53.1409,53.1807,33595.0
2025-03-26 12:00:00,53.44,53.54,53.42,53.49,9966.0,53.1906,53.2902,53.1707,53.2404,9966.0
2025-03-26 12:10:00,53.48,53.59,53.46,53.53,21166.0,53.2304,53.3399,53.2105,53.2802,21166.0
2025-03-26 12:20:00,53.54,53.68,53.54,53.68,15509.0,53.2902,53.4295,53.2902,53.4295,15509.0
2025-03-26 12:30:00,53.69,53.78,53.67,53.71,11678.0,53.4395,53.529,53.4196,53.4594,11678.0
2025-03-26 12:40:00,53.71,53.73,53.65,53.72,7895.0,53.4594,53.4793,53.3997,53.4693,7895.0
2025-03-26 12:50:00,53.73,53.74,53.67,53.69,13423.0,53.4793,53.4892,53.4196,53.4395,13423.0
2025-03-26 13:00:00,53.69,53.75,53.65,53.73,14584.0,53.4395,53.4992,53.3997,53.4793,14584.0
2025-03-26 13:10:00,53.74,53.8,53.63,53.66,14753.0,53.4892,53.549,53.3797,53.4096,14753.0
2025-03-26 13:20:00,53.66,53.68,53.59,53.62,43862.0,53.4096,53.4295,53.3399,53.3698,43862.0
2025-03-26 13:30:00,53.62,53.69,53.57,53.69,16670.0,53.3698,53.4395,53.32,53.4395,16670.0
2025-03-26 13:40:00,53.69,53.76,53.66,53.73,10682.0,53.4395,53.5091,53.4096,53.4793,10682.0
2025-03-26 13:50:00,53.73,53.83,53.7,53.83,9720.0,53.4793,53.5788,53.4494,53.5788,9720.0
2025-03-26 14:00:00,53.84,53.99,53.83,53.99,16587.0,53.5888,53.7381,53.5788,53.7381,16587.0
2025-03-26 14:10:00,53.99,54.07,53.94,53.94,41196.0,53.7381,53.8177,53.6883,53.6883,41196.0
2025-03-26 14:20:00,53.94,53.97,53.89,53.9,16039.0,53.6883,53.7182,53.6385,53.6485,16039.0
2025-03-26 14:30:00,53.9,54.0,53.89,53.96,31885.0,53.6485,53.748,53.6385,53.7082,31885.0
2025-03-26 14:40:00,53.97,53.98,53.81,53.83,29238.0,53.7182,53.7281,53.5589,53.5788,29238.0
2025-03-26 14:50:00,53.83,53.83,53.72,53.72,17580.0,53.5788,53.5788,53.4693,53.4693,17580.0
2025-03-26 15:00:00,53.73,53.77,53.71,53.72,14206.0,53.4793,53.5191,53.4594,53.4693,14206.0
2025-03-26 15:10:00,53.72,53.82,53.68,53.76,31408.0,53.4693,53.5689,53.4295,53.5091,31408.0
2025-03-26 15:20:00,53.77,53.82,53.74,53.76,23071.0,53.5191,53.5689,53.4892,53.5091,23071.0
2025-03-26 15:30:00,53.75,53.81,53.74,53.76,30413.0,53.4992,53.5589,53.4892,53.5091,30413.0
2025-03-26 15:40:00,53.76,53.86,53.75,53.86,38016.0,53.5091,53.6087,53.4992,53.6087,38016.0
2025-03-26 15:50:00,53.88,53.96,53.81,53.86,246600.0,53.6286,53.7082,53.5589,53.6087,246600.0
2025-03-27 09:30:00,53.89,54.2,53.5,53.98,92639.0,53.6385,53.9471,53.2504,53.7281,92639.0
2025-03-27 09:40:00,53.93,54.1,53.75,53.96,22308.0,53.6783,53.8476,53.4992,53.7082,22308.0
2025-03-27 09:50:00,53.98,54.31,53.98,54.29,25460.0,53.7281,54.0566,53.7281,54.0367,25460.0
2025-03-27 10:00:00,54.27,54.39,54.21,54.39,17240.0,54.0168,54.1362,53.957,54.1362,17240.0
2025-03-27 10:10:00,54.4,54.45,54.28,54.45,31713.0,54.1462,54.1959,54.0267,54.1959,31713.0
2025-03-27 10:20:00,54.46,54.49,54.26,54.38,17381.0,54.2059,54.2357,54.0068,54.1262,17381.0
2025-03-27 10:30:00,54.39,54.42,54.31,54.41,15921.0,54.1362,54.1661,54.0566,54.1561,15921.0
2025-03-27 10:40:00,54.44,54.58,54.35,54.36,31983.0,54.186,54.3253,54.0964,54.1063,31983.0
2025-03-27 10:50:00,54.37,54.42,54.2,54.34,69292.0,54.1163,54.1661,53.9471,54.0864,69292.0
2025-03-27 11:00:00,54.31,54.41,54.18,54.22,23008.0,54.0566,54.1561,53.9272,53.967,23008.0
2025-03-27 11:10:00,54.23,54.37,54.22,54.32,36300.0,53.9769,54.1163,53.967,54.0665,36300.0
2025-03-27 11:20:00,54.32,54.34,54.25,54.28,17892.0,54.0665,54.0864,53.9969,54.0267,17892.0
2025-03-27 11:30:00,54.26,54.32,54.2,54.28,46607.0,54.0068,54.0665,53.9471,54.0267,46607.0
2025-03-27 11:40:00,54.27,54.29,54.14,54.24,29799.0,54.0168,54.0367,53.8874,53.9869,29799.0
2025-03-27 11:50:00,54.24,54.3,54.22,54.25,38591.0,53.9869,54.0466,53.967,53.9969,38591.0
2025-03-27 12:00:00,54.26,54.46,54.2,54.45,44224.0,54.0068,54.2059,53.9471,54.1959,44224.0
2025-03-27 12:10:00,54.43,54.66,54.37,54.62,34620.0,54.176,54.4049,54.1163,54.3651,34620.0
2025-03-27 12:20:00,54.65,54.69,54.57,54.58,35707.0,54.395,54.4348,54.3154,54.3253,35707.0
2025-03-27 12:30:00,54.59,54.64,54.5,54.52,26888.0,54.3353,54.385,54.2457,54.2656,26888.0
2025-03-27 12:40:00,54.51,54.54,54.43,54.43,25507.0,54.2556,54.2855,54.176,54.176,25507.0
2025-03-27 12:50:00,54.44,54.44,54.3,54.3,27474.0,54.186,54.186,54.0466,54.0466,27474.0
2025-03-27 13:00:00,54.3,54.43,54.26,54.41,26089.0,54.0466,54.176,54.0068,54.1561,26089.0
2025-03-27 13:10:00,54.43,54.45,54.38,54.39,16819.0,54.176,54.1959,54.1262,54.1362,16819.0
2025-03-27 13:20:00,54.4,54.41,54.27,54.36,41356.0,54.1462,54.1561,54.0168,54.1063,41356.0
2025-03-27 13:30:00,54.38,54.43,54.21,54.29,16465.0,54.1262,54.176,53.957,54.0367,16465.0
2025-03-27 13:40:00,54.28,54.32,54.22,54.27,24256.0,54.0267,54.0665,53.967,54.0168,24256.0
2025-03-27 13:50:00,54.28,54.3,54.12,54.18,38960.0,54.0267,54.0466,53.8675,53.9272,38960.0
2025-03-27 14:00:00,54.18,54.26,54.16,54.23,22421.0,53.9272,54.0068,53.9073,53.9769,22421.0
2025-03-27 14:10:00,54.23,54.35,54.22,54.32,13287.0,53.9769,54.0964,53.967,54.0665,13287.0
2025-03-27 14:20:00,54.32,54.41,54.31,54.36,19767.0,54.0665,54.1561,54.0566,54.1063,19767.0
2025-03-27 14:30:00,54.36,54.39,54.34,54.39,20649.0,54.1063,54.1362,54.0864,54.1362,20649.0
2025-03-27 14:40:00,54.38,54.46,54.37,54.46,23636.0,54.1262,54.2059,54.1163,54.2059,23636.0
2025-03-27 14:50:00,54.45,54.48,54.36,54.48,35011.0,54.1959,54.2258,54.1063,54.2258,35011.0
2025-03-27 15:00:00,54.47,54.53,54.39,54.48,35229.0,54.2158,54.2755,54.1362,54.2258,35229.0
2025-03-27 15:10:00,54.48,54.55,54.46,54.53,25517.0,54.2258,54.2955,54.2059,54.2755,25517.0
2025-03-27 15:20:00,54.53,54.55,54.5,54.53,30157.0,54.2755,54.2955,54.2457,54.2755,30157.0
2025-03-27 15:30:00,54.54,54.54,54.39,54.42,42405.0,54.2855,54.2855,54.1362,54.1661,42405.0
2025-03-27 15:40:00,54.41,54.45,54.34,54.39,52775.0,54.1561,54.1959,54.0864,54.1362,52775.0
2025-03-27 15:50:00,54.39,54.41,54.12,54.13,260567.0,54.1362,54.1561,53.8675,53.8774,260567.0
2025-03-28 09:30:00,54.08,54.21,53.64,53.86,58383.0,53.8276,53.957,53.3897,53.6087,58383.0
2025-03-28 09:40:00,53.86,53.92,53.65,53.66,29235.0,53.6087,53.6684,53.3997,53.4096,29235.0
2025-03-28 09:50:00,53.69,53.71,53.57,53.62,26541.0,53.4395,53.4594,53.32,53.3698,26541.0
2025-03-28 10:00:00,53.58,53.85,53.44,53.77,30109.0,53.33,53.5987,53.1906,53.5191,30109.0
2025-03-28 10:10:00,53.76,53.77,53.56,53.59,67842.0,53.5091,53.5191,53.3101,53.3399,67842.0
2025-03-28 10:20:00,53.6,53.63,53.55,53.57,20487.0,53.3499,53.3797,53.3001,53.32,20487.0
2025-03-28 10:30:00,53.57,53.67,53.44,53.58,51228.0,53.32,53.4196,53.1906,53.33,51228.0
2025-03-28 10:40:00,53.57,53.64,53.53,53.58,28204.0,53.32,53.3897,53.2802,53.33,28204.0
2025-03-28 10:50:00,53.57,53.57,53.5,53.54,20184.0,53.32,53.32,53.2504,53.2902,20184.0
2025-03-28 11:00:00,53.53,53.54,53.4,53.44,41539.0,53.2802,53.2902,53.1508,53.1906,41539.0
2025-03-28 11:10:00,53.44,53.6,53.44,53.57,49780.0,53.1906,53.3499,53.1906,53.32,49780.0
2025-03-28 11:20:00,53.57,53.67,53.56,53.61,16883.0,53.32,53.4196,53.3101,53.3598,16883.0
2025-03-28 11:30:00,53.61,53.71,53.56,53.64,25223.0,53.3598,53.4594,53.3101,53.3897,25223.0
2025-03-28 11:40:00,53.65,53.66,53.49,53.53,16334.0,53.3997,53.4096,53.2404,53.2802,16334.0
2025-03-28 11:50:00,53.55,53.56,53.5,53.55,17560.0,53.3001,53.3101,53.2504,53.3001,17560.0
2025-03-28 12:00:00,53.56,53.69,53.56,53.61,26541.0,53.3101,53.4395,53.3101,53.3598,26541.0
2025-03-28 12:10:00,53.63,53.64,53.48,53.55,17248.0,53.3797,53.3897,53.2304,53.3001,17248.0
2025-03-28 12:20:00,53.55,53.61,53.41,53.46,40680.0,53.3001,53.3598,53.1608,53.2105,40680.0
2025-03-28 12:30:00,53.46,53.47,53.4,53.41,13348.0,53.2105,53.2205,53.1508,53.1608,13348.0
2025-03-28 12:40:00,53.41,53.47,53.37,53.44,23349.0,53.1608,53.2205,53.121,53.1906,23349.0
2025-03-28 12:50:00,53.45,53.47,53.42,53.45,17936.0,53.2006,53.2205,53.1707,53.2006,17936.0
2025-03-28 13:00:00,53.45,53.47,53.39,53.39,17015.0,53.2006,53.2205,53.1409,53.1409,17015.0
2025-03-28 13:10:00,53.37,53.4,53.34,53.37,14289.0,53.121,53.1508,53.0911,53.121,14289.0
2025-03-28 13:20:00,53.37,53.46,53.35,53.45,22808.0,53.121,53.2105,53.1011,53.2006,22808.0
2025-03-28 13:30:00,53.45,53.55,53.43,53.55,31235.0,53.2006,53.3001,53.1807,53.3001,31235.0
2025-03-28 13:40:00,53.55,53.63,53.53,53.53,31371.0,53.3001,53.3797,53.2802,53.2802,31371.0
2025-03-28 13:50:00,53.51,53.67,53.51,53.64,34018.0,53.2603,53.4196,53.2603,53.3897,34018.0
2025-03-28 14:00:00,53.62,53.68,53.59,53.62,23206.0,53.3698,53.4295,53.3399,53.3698,23206.0
2025-03-28 14:10:00,53.62,53.62,53.49,53.58,23609.0,53.3698,53.3698,53.2404,53.33,23609.0
2025-03-28 14:20:00,53.58,53.58,53.43,53.43,18829.0,53.33,53.33,53.1807,53.1807,18829.0
2025-03-28 14:30:00,53.44,53.44,53.32,53.36,45106.0,53.1906,53.1906,53.0712,53.111,45106.0
2025-03-28 14:40:00,53.36,53.53,53.34,53.5,32445.0,53.111,53.2802,53.0911,53.2504,32445.0
2025-03-28 14:50:00,53.51,53.51,53.42,53.47,28159.0,53.2603,53.2603,53.1707,53.2205,28159.0
2025-03-28 15:00:00,53.47,53.55,53.47,53.55,28535.0,53.2205,53.3001,53.2205,53.3001,28535.0
2025-03-28 15:10:00,53.55,53.57,53.48,53.53,31674.0,53.3001,53.32,53.2304,53.2802,31674.0
2025-03-28 15:20:00,53.52,53.52,53.4,53.42,28481.0,53.2703,53.2703,53.1508,53.1707,28481.0
2025-03-28 15:30:00,53.43,53.51,53.41,53.45,41313.0,53.1807,53.2603,53.1608,53.2006,41313.0
2025-03-28 15:40:00,53.45,53.55,53.36,53.55,55324.0,53.2006,53.3001,53.111,53.3001,55324.0
2025-03-28 15:50:00,53.51,53.55,53.4,53.46,259205.0,53.2603,53.3001,53.1508,53.2105,259205.0
2025-03-31 09:30:00,53.5,55.41,53.47,55.39,288129.0,53.2504,55.1514,53.2205,55.1315,288129.0
2025-03-31 09:40:00,55.27,55.42,54.53,54.62,148203.0,55.0121,55.1614,54.2755,54.3651,148203.0
2025-03-31 09:50:00,54.63,55.04,54.59,54.7,141223.0,54.3751,54.7832,54.3353,54.4448,141223.0
2025-03-31 10:00:00,54.69,54.8,54.37,54.51,122746.0,54.4348,54.5443,54.1163,54.2556,122746.0
2025-03-31 10:10:00,54.54,54.55,54.25,54.33,86731.0,54.2855,54.2955,53.9969,54.0765,86731.0
2025-03-31 10:20:00,54.33,54.61,54.32,54.48,100146.0,54.0765,54.3552,54.0665,54.2258,100146.0
2025-03-31 10:30:00,54.48,54.88,54.45,54.66,60129.0,54.2258,54.6239,54.1959,54.4049,60129.0
2025-03-31 10:40:00,54.64,54.74,54.54,54.55,28461.0,54.385,54.4846,54.2855,54.2955,28461.0
2025-03-31 10:50:00,54.55,54.7,54.44,54.69,53390.0,54.2955,54.4448,54.186,54.4348,53390.0
2025-03-31 11:00:00,54.71,54.9,54.66,54.77,46042.0,54.4547,54.6438,54.4049,54.5144,46042.0
2025-03-31 11:10:00,54.77,54.79,54.53,54.57,79246.0,54.5144,54.5343,54.2755,54.3154,79246.0
2025-03-31 11:20:00,54.61,54.69,54.5,54.53,304390.0,54.3552,54.4348,54.2457,54.2755,304390.0
2025-03-31 11:30:00,54.53,54.63,54.4,54.58,56529.0,54.2755,54.3751,54.1462,54.3253,56529.0
2025-03-31 11:40:00,54.57,54.66,54.51,54.55,52240.0,54.3154,54.4049,54.2556,54.2955,52240.0
2025-03-31 11:50:00,54.55,54.55,54.35,54.35,48844.0,54.2955,54.2955,54.0964,54.0964,48844.0
2025-03-31 12:00:00,54.36,54.42,54.1,54.22,86293.0,54.1063,54.1661,53.8476,53.967,86293.0
2025-03-31 12:10:00,54.22,54.32,54.13,54.26,67552.0,53.967,54.0665,53.8774,54.0068,67552.0
2025-03-31 12:20:00,54.26,54.37,54.2,54.32,469429.0,54.0068,54.1163,53.9471,54.0665,469429.0
2025-03-31 12:30:00,54.32,54.32,54.15,54.18,124276.0,54.0665,54.0665,53.8973,53.9272,124276.0
2025-03-31 12:40:00,54.18,54.28,54.16,54.27,54787.0,53.9272,54.0267,53.9073,54.0168,54787.0
2025-03-31 12:50:00,54.27,54.67,54.24,54.49,112174.0,54.0168,54.4149,53.9869,54.2357,112174.0
2025-03-31 13:00:00,54.47,54.5,54.38,54.43,129864.0,54.2158,54.2457,54.1262,54.176,129864.0
2025-03-31 13:10:00,54.43,54.49,54.21,54.21,110082.0,54.176,54.2357,53.957,53.957,110082.0
2025-03-31 13:20:00,54.19,54.29,54.1,54.24,58577.0,53.9371,54.0367,53.8476,53.9869,58577.0
2025-03-31 13:30:00,54.24,54.26,54.11,54.23,35391.0,53.9869,54.0068,53.8575,53.9769,35391.0
2025-03-31 13:40:00,54.24,54.26,54.13,54.18,44574.0,53.9869,54.0068,53.8774,53.9272,44574.0
2025-03-31 13:50:00,54.16,54.31,54.16,54.26,30442.0,53.9073,54.0566,53.9073,54.0068,30442.0
2025-03-31 14:00:00,54.28,54.59,54.26,54.55,56037.0,54.0267,54.3353,54.0068,54.2955,56037.0
2025-03-31 14:10:00,54.56,54.68,54.49,54.63,104135.0,54.3054,54.4248,54.2357,54.3751,104135.0
2025-03-31 14:20:00,54.66,54.82,54.59,54.74,370663.0,54.4049,54.5642,54.3353,54.4846,370663.0
2025-03-31 14:30:00,54.75,54.83,54.68,54.7,87025.0,54.4945,54.5741,54.4248,54.4448,87025.0
2025-03-31 14:40:00,54.7,54.83,54.55,54.71,168273.0,54.4448,54.5741,54.2955,54.4547,168273.0
2025-03-31 14:50:00,54.75,54.79,54.62,54.66,66163.0,54.4945,54.5343,54.3651,54.4049,66163.0
2025-03-31 15:00:00,54.67,54.78,54.56,54.75,181871.0,54.4149,54.5244,54.3054,54.4945,181871.0
2025-03-31 15:10:00,54.73,54.89,54.73,54.8,80310.0,54.4746,54.6339,54.4746,54.5443,80310.0
2025-03-31 15:20:00,54.81,54.92,54.69,54.71,93920.0,54.5542,54.6637,54.4348,54.4547,93920.0
2025-03-31 15:30:00,54.71,54.91,54.7,54.85,75657.0,54.4547,54.6538,54.4448,54.5941,75657.0
2025-03-31 15:40:00,54.87,55.11,54.86,54.93,88671.0,54.614,54.8528,54.604,54.6737,88671.0
2025-03-31 15:50:00,54.95,55.2,54.84,55.1,711928.0,54.6936,54.9424,54.5841,54.8429,711928.0
2025-04-01 09:30:00,54.89,55.28,54.53,55.04,92805.0,54.6339,55.022,54.2755,54.7832,92805.0
2025-04-01 09:40:00,55.07,55.1,54.79,55.07,49882.0,54.813,54.8429,54.5343,54.813,49882.0
2025-04-01 09:50:00,55.07,55.14,54.86,54.86,45575.0,54.813,54.8827,54.604,54.604,45575.0
2025-04-01 10:00:00,54.88,54.91,54.54,54.57,43432.0,54.6239,54.6538,54.2855,54.3154,43432.0
2025-04-01 10:10:00,54.55,54.68,54.52,54.59,28703.0,54.2955,54.4248,54.2656,54.3353,28703.0
2025-04-01 10:20:00,54.59,54.72,54.54,54.55,38438.0,54.3353,54.4647,54.2855,54.2955,38438.0
2025-04-01 10:30:00,54.56,54.7,54.53,54.66,23737.0,54.3054,54.4448,54.2755,54.4049,23737.0
2025-04-01 10:40:00,54.65,54.84,54.65,54.79,43704.0,54.395,54.5841,54.395,54.5343,43704.0
2025-04-01 10:50:00,54.79,54.88,54.73,54.81,45754.0,54.5343,54.6239,54.4746,54.5542,45754.0
2025-04-01 11:00:00,54.82,55.03,54.8,55.03,38524.0,54.5642,54.7732,54.5443,54.7732,38524.0
2025-04-01 11:10:00,55.02,55.16,54.99,55.09,40360.0,54.7633,54.9026,54.7334,54.8329,40360.0
2025-04-01 11:20:00,55.04,55.19,55.03,55.09,45731.0,54.7832,54.9325,54.7732,54.8329,45731.0
2025-04-01 11:30:00,55.08,55.25,55.05,55.22,40362.0,54.823,54.9922,54.7931,54.9623,40362.0
2025-04-01 11:40:00,55.21,55.28,55.17,55.25,15112.0,54.9524,55.022,54.9126,54.9922,15112.0
2025-04-01 11:50:00,55.25,55.31,55.14,55.3,45853.0,54.9922,55.0519,54.8827,55.042,45853.0
2025-04-01 12:00:00,55.29,55.44,55.29,55.43,25025.0,55.032,55.1813,55.032,55.1713,25025.0
2025-04-01 12:10:00,55.41,55.44,55.21,55.24,54921.0,55.1514,55.1813,54.9524,54.9822,54921.0
2025-04-01 12:20:00,55.25,55.31,55.14,55.16,43119.0,54.9922,55.0519,54.8827,54.9026,43119.0
2025-04-01 12:30:00,55.15,55.18,55.0,55.08,41933.0,54.8927,54.9225,54.7434,54.823,41933.0
2025-04-01 12:40:00,55.1,55.15,55.07,55.13,33615.0,54.8429,54.8927,54.813,54.8727,33615.0
2025-04-01 12:50:00,55.11,55.26,55.11,55.13,56908.0,54.8528,55.0021,54.8528,54.8727,56908.0
2025-04-01 13:00:00,55.11,55.29,55.1,55.29,45328.0,54.8528,55.032,54.8429,55.032,45328.0
2025-04-01 13:10:00,55.29,55.29,55.19,55.22,38256.0,55.032,55.032,54.9325,54.9623,38256.0
2025-04-01 13:20:00,55.19,55.29,55.09,55.1,19373.0,54.9325,55.032,54.8329,54.8429,19373.0
2025-04-01 13:30:00,55.13,55.14,55.05,55.08,17835.0,54.8727,54.8827,54.7931,54.823,17835.0
2025-04-01 13:40:00,55.08,55.14,55.07,55.12,18154.0,54.823,54.8827,54.813,54.8628,18154.0
2025-04-01 13:50:00,55.12,55.16,55.1,55.1,18113.0,54.8628,54.9026,54.8429,54.8429,18113.0
2025-04-01 14:00:00,55.1,55.1,54.96,54.97,22942.0,54.8429,54.8429,54.7035,54.7135,22942.0
2025-04-01 14:10:00,54.97,55.0,54.92,55.0,18164.0,54.7135,54.7434,54.6637,54.7434,18164.0
2025-04-01 14:20:00,54.99,55.0,54.93,54.94,30570.0,54.7334,54.7434,54.6737,54.6836,30570.0
2025-04-01 14:30:00,54.94,54.98,54.9,54.95,37673.0,54.6836,54.7234,54.6438,54.6936,37673.0
2025-04-01 14:40:00,54.95,55.02,54.91,54.98,43346.0,54.6936,54.7633,54.6538,54.7234,43346.0
2025-04-01 14:50:00,54.98,55.1,54.98,55.09,31411.0,54.7234,54.8429,54.7234,54.8329,31411.0
2025-04-01 15:00:00,55.1,55.21,55.04,55.06,49926.0,54.8429,54.9524,54.7832,54.8031,49926.0
2025-04-01 15:10:00,55.06,55.17,55.05,55.11,36977.0,54.8031,54.9126,54.7931,54.8528,36977.0
2025-04-01 15:20:00,55.12,55.13,55.02,55.03,47646.0,54.8628,54.8727,54.7633,54.7732,47646.0
2025-04-01 15:30:00,55.02,55.18,55.01,55.12,59551.0,54.7633,54.9225,54.7533,54.8628,59551.0
2025-04-01 15:40:00,55.12,55.25,55.12,55.23,109923.0,54.8628,54.9922,54.8628,54.9723,109923.0
2025-04-01 15:50:00,55.25,55.3,55.06,55.16,309066.0,54.9922,55.042,54.8031,54.9026,309066.0
2025-04-02 09:30:00,54.56,55.09,54.25,54.98,120982.0,54.3054,54.8329,53.9969,54.7234,120982.0
2025-04-02 09:40:00,54.98,55.21,54.98,55.21,22293.0,54.7234,54.9524,54.7234,54.9524,22293.0
2025-04-02 09:50:00,55.2,55.25,55.06,55.11,47323.0,54.9424,54.9922,54.8031,54.8528,47323.0
2025-04-02 10:00:00,55.11,55.45,55.1,55.19,38438.0,54.8528,55.1913,54.8429,54.9325,38438.0
2025-04-02 10:10:00,55.22,55.37,55.15,55.33,24136.0,54.9623,55.1116,54.8927,55.0718,24136.0
2025-04-02 10:20:00,55.35,55.46,55.3,55.45,23537.0,55.0917,55.2012,55.042,55.1913,23537.0
2025-04-02 10:30:00,55.45,55.47,55.32,55.45,40554.0,55.1913,55.2112,55.0619,55.1913,40554.0
2025-04-02 10:40:00,55.45,55.52,55.41,55.45,31712.0,55.1913,55.2609,55.1514,55.1913,31712.0
2025-04-02 10:50:00,55.43,55.6,55.43,55.56,21424.0,55.1713,55.3406,55.1713,55.3007,21424.0
2025-04-02 11:00:00,55.54,55.57,55.51,55.55,27124.0,55.2808,55.3107,55.251,55.2908,27124.0
2025-04-02 11:10:00,55.54,55.62,55.51,55.59,44764.0,55.2808,55.3605,55.251,55.3306,44764.0
2025-04-02 11:20:00,55.59,55.73,55.58,55.72,43519.0,55.3306,55.4699,55.3206,55.46,43519.0
2025-04-02 11:30:00,55.7,55.79,55.7,55.72,51024.0,55.4401,55.5297,55.4401,55.46,51024.0
2025-04-02 11:40:00,55.72,55.73,55.58,55.65,43947.0,55.46,55.4699,55.3206,55.3903,43947.0
2025-04-02 11:50:00,55.66,55.71,55.57,55.68,39142.0,55.4003,55.45,55.3107,55.4202,39142.0
2025-04-02 12:00:00,55.66,55.67,55.48,55.59,24905.0,55.4003,55.4102,55.2211,55.3306,24905.0
2025-04-02 12:10:00,55.59,55.62,55.51,55.52,22203.0,55.3306,55.3605,55.251,55.2609,22203.0
2025-04-02 12:20:00,55.53,55.59,55.5,55.58,20463.0,55.2709,55.3306,55.241,55.3206,20463.0
2025-04-02 12:30:00,55.58,55.62,55.52,55.57,20084.0,55.3206,55.3605,55.2609,55.3107,20084.0
2025-04-02 12:40:00,55.57,55.73,55.54,55.72,24638.0,55.3107,55.4699,55.2808,55.46,24638.0
2025-04-02 12:50:00,55.7,55.87,55.7,55.84,20728.0,55.4401,55.6093,55.4401,55.5794,20728.0
2025-04-02 13:00:00,55.84,55.94,55.83,55.83,16933.0,55.5794,55.679,55.5695,55.5695,16933.0
2025-04-02 13:10:00,55.82,55.95,55.82,55.84,24127.0,55.5595,55.6889,55.5595,55.5794,24127.0
2025-04-02 13:20:00,55.84,55.92,55.79,55.79,20350.0,55.5794,55.6591,55.5297,55.5297,20350.0
2025-04-02 13:30:00,55.8,55.81,55.67,55.69,19592.0,55.5396,55.5496,55.4102,55.4301,19592.0
2025-04-02 13:40:00,55.69,55.69,55.52,55.54,27222.0,55.4301,55.4301,55.2609,55.2808,27222.0
2025-04-02 13:50:00,55.54,55.58,55.48,55.57,36243.0,55.2808,55.3206,55.2211,55.3107,36243.0
2025-04-02 14:00:00,55.57,55.61,55.48,55.48,23278.0,55.3107,55.3505,55.2211,55.2211,23278.0
2025-04-02 14:10:00,55.48,55.48,55.36,55.43,20896.0,55.2211,55.2211,55.1017,55.1713,20896.0
2025-04-02 14:20:00,55.43,55.47,55.33,55.33,18806.0,55.1713,55.2112,55.0718,55.0718,18806.0
2025-04-02 14:30:00,55.32,55.52,55.32,55.52,27176.0,55.0619,55.2609,55.0619,55.2609,27176.0
2025-04-02 14:40:00,55.52,55.61,55.5,55.56,29732.0,55.2609,55.3505,55.241,55.3007,29732.0
2025-04-02 14:50:00,55.56,55.56,55.33,55.33,32774.0,55.3007,55.3007,55.0718,55.0718,32774.0
2025-04-02 15:00:00,55.35,55.54,55.35,55.54,44150.0,55.0917,55.2808,55.0917,55.2808,44150.0
2025-04-02 15:10:00,55.54,55.55,55.44,55.48,72765.0,55.2808,55.2908,55.1813,55.2211,72765.0
2025-04-02 15:20:00,55.48,55.56,55.46,55.52,54503.0,55.2211,55.3007,55.2012,55.2609,54503.0
2025-04-02 15:30:00,55.52,55.69,55.49,55.64,68655.0,55.2609,55.4301,55.2311,55.3804,68655.0
2025-04-02 15:40:00,55.65,55.79,55.62,55.73,94376.0,55.3903,55.5297,55.3605,55.4699,94376.0
2025-04-02 15:50:00,55.71,55.84,55.6,55.61,318443.0,55.45,55.5794,55.3406,55.3505,318443.0
2025-04-03 09:30:00,55.64,55.92,55.49,55.66,214536.0,55.3804,55.6591,55.2311,55.4003,214536.0
2025-04-03 09:40:00,55.67,56.1,55.59,55.77,309737.0,55.4102,55.8382,55.3306,55.5098,309737.0
2025-04-03 09:50:00,55.79,55.88,55.12,55.18,94529.0,55.5297,55.6192,54.8628,54.9225,94529.0
2025-04-03 10:00:00,55.14,55.3,54.87,54.97,76742.0,54.8827,55.042,54.614,54.7135,76742.0
2025-04-03 10:10:00,54.94,55.09,54.84,54.98,113266.0,54.6836,54.8329,54.5841,54.7234,113266.0
2025-04-03 10:20:00,54.94,55.06,54.87,55.02,75502.0,54.6836,54.8031,54.614,54.7633,75502.0
2025-04-03 10:30:00,55.05,55.17,54.9,54.9,61923.0,54.7931,54.9126,54.6438,54.6438,61923.0
2025-04-03 10:40:00,54.86,54.98,54.65,54.89,43522.0,54.604,54.7234,54.395,54.6339,43522.0
2025-04-03 10:50:00,54.91,54.92,54.72,54.8,20689.0,54.6538,54.6637,54.4647,54.5443,20689.0
2025-04-03 11:00:00,54.77,54.87,54.68,54.82,29167.0,54.5144,54.614,54.4248,54.5642,29167.0
2025-04-03 11:10:00,54.83,55.0,54.76,54.79,42327.0,54.5741,54.7434,54.5045,54.5343,42327.0
2025-04-03 11:20:00,54.77,54.82,54.61,54.75,49586.0,54.5144,54.5642,54.3552,54.4945,49586.0
2025-04-03 11:30:00,54.76,55.09,54.7,55.09,114093.0,54.5045,54.8329,54.4448,54.8329,114093.0
2025-04-03 11:40:00,55.09,55.56,55.09,55.51,104847.0,54.8329,55.3007,54.8329,55.251,104847.0
2025-04-03 11:50:00,55.54,55.56,55.32,55.52,99700.0,55.2808,55.3007,55.0619,55.2609,99700.0
2025-04-03 12:00:00,55.51,55.69,55.48,55.58,68332.0,55.251,55.4301,55.2211,55.3206,68332.0
2025-04-03 12:10:00,55.57,55.71,55.56,55.7,85220.0,55.3107,55.45,55.3007,55.4401,85220.0
2025-04-03 12:20:00,55.69,56.08,55.61,56.08,123156.0,55.4301,55.8183,55.3505,55.8183,123156.0
2025-04-03 12:30:00,56.07,56.12,55.84,55.96,85353.0,55.8084,55.8581,55.5794,55.6989,85353.0
2025-04-03 12:40:00,56.0,56.14,55.91,55.97,74386.0,55.7387,55.878,55.6491,55.7088,74386.0
2025-04-03 12:50:00,55.97,55.98,55.72,55.8,68144.0,55.7088,55.7188,55.46,55.5396,68144.0
2025-04-03 13:00:00,55.81,56.11,55.8,56.01,96154.0,55.5496,55.8482,55.5396,55.7486,96154.0
2025-04-03 13:10:00,56.0,56.01,55.89,55.94,102194.0,55.7387,55.7486,55.6292,55.679,102194.0
2025-04-03 13:20:00,55.95,55.97,55.79,55.82,63469.0,55.6889,55.7088,55.5297,55.5595,63469.0
2025-04-03 13:30:00,55.82,55.82,55.6,55.75,66373.0,55.5595,55.5595,55.3406,55.4899,66373.0
2025-04-03 13:40:00,55.74,55.96,55.73,55.91,66998.0,55.4799,55.6989,55.4699,55.6491,66998.0
2025-04-03 13:50:00,55.91,55.92,55.77,55.8,64211.0,55.6491,55.6591,55.5098,55.5396,64211.0
2025-04-03 14:00:00,55.82,55.95,55.74,55.8,80318.0,55.5595,55.6889,55.4799,55.5396,80318.0
2025-04-03 14:10:00,55.8,55.8,55.67,55.77,69071.0,55.5396,55.5396,55.4102,55.5098,69071.0
2025-04-03 14:20:00,55.76,55.81,55.72,55.77,63985.0,55.4998,55.5496,55.46,55.5098,63985.0
2025-04-03 14:30:00,55.77,55.85,55.56,55.78,111125.0,55.5098,55.5894,55.3007,55.5197,111125.0
2025-04-03 14:40:00,55.77,55.96,55.77,55.95,74945.0,55.5098,55.6989,55.5098,55.6889,74945.0
2025-04-03 14:50:00,55.95,55.96,55.8,55.91,62635.0,55.6889,55.6989,55.5396,55.6491,62635.0
2025-04-03 15:00:00,55.91,56.14,55.83,56.13,92509.0,55.6491,55.878,55.5695,55.8681,92509.0
2025-04-03 15:10:00,56.13,56.19,55.84,56.02,104734.0,55.8681,55.9278,55.5794,55.7586,104734.0
2025-04-03 15:20:00,56.03,56.09,55.95,55.99,118241.0,55.7685,55.8283,55.6889,55.7287,118241.0
2025-04-03 15:30:00,55.99,56.03,55.84,55.84,115894.0,55.7287,55.7685,55.5794,55.5794,115894.0
2025-04-03 15:40:00,55.82,55.95,55.75,55.8,132285.0,55.5595,55.6889,55.4899,55.5396,132285.0
2025-04-03 15:50:00,55.79,56.02,55.75,55.76,473085.0,55.5297,55.7586,55.4899,55.4998,473085.0
2025-04-04 09:30:00,53.51,54.87,53.51,54.87,280923.0,53.2603,54.614,53.2603,54.614,280923.0
2025-04-04 09:40:00,54.8,55.5,54.67,55.2,135677.0,54.5443,55.241,54.4149,54.9424,135677.0
2025-04-04 09:50:00,55.16,55.8,55.16,55.47,118591.0,54.9026,55.5396,54.9026,55.2112,118591.0
2025-04-04 10:00:00,55.47,55.49,55.06,55.06,146769.0,55.2112,55.2311,54.8031,54.8031,146769.0
2025-04-04 10:10:00,55.05,55.12,54.89,54.99,96633.0,54.7931,54.8628,54.6339,54.7334,96633.0
2025-04-04 10:20:00,54.97,55.12,54.77,54.82,96211.0,54.7135,54.8628,54.5144,54.5642,96211.0
2025-04-04 10:30:00,54.81,54.84,54.45,54.81,77331.0,54.5542,54.5841,54.1959,54.5542,77331.0
2025-04-04 10:40:00,54.81,54.84,54.04,54.09,91420.0,54.5542,54.5841,53.7878,53.8376,91420.0
2025-04-04 10:50:00,54.09,54.39,53.98,54.38,102619.0,53.8376,54.1362,53.7281,54.1262,102619.0
2025-04-04 11:00:00,54.31,55.32,54.28,55.26,129611.0,54.0566,55.0619,54.0267,55.0021,129611.0
2025-04-04 11:10:00,55.27,55.51,55.14,55.2,141216.0,55.0121,55.251,54.8827,54.9424,141216.0
2025-04-04 11:20:00,55.21,55.5,54.6,54.62,107216.0,54.9524,55.241,54.3452,54.3651,107216.0
2025-04-04 11:30:00,54.61,54.74,54.31,54.4,79681.0,54.3552,54.4846,54.0566,54.1462,79681.0
2025-04-04 11:40:00,54.39,54.8,54.39,54.76,91487.0,54.1362,54.5443,54.1362,54.5045,91487.0
2025-04-04 11:50:00,54.73,54.82,54.6,54.62,78562.0,54.4746,54.5642,54.3452,54.3651,78562.0
2025-04-04 12:00:00,54.64,54.9,54.64,54.71,51403.0,54.385,54.6438,54.385,54.4547,51403.0
2025-04-04 12:10:00,54.68,54.85,54.36,54.4,42876.0,54.4248,54.5941,54.1063,54.1462,42876.0
2025-04-04 12:20:00,54.4,54.41,54.12,54.15,77037.0,54.1462,54.1561,53.8675,53.8973,77037.0
2025-04-04 12:30:00,54.16,54.22,53.9,54.07,95173.0,53.9073,53.967,53.6485,53.8177,95173.0
2025-04-04 12:40:00,54.04,54.07,53.41,53.72,146840.0,53.7878,53.8177,53.1608,53.4693,146840.0
2025-04-04 12:50:00,53.71,54.0,53.67,53.86,84347.0,53.4594,53.748,53.4196,53.6087,84347.0
2025-04-04 13:00:00,53.84,54.06,53.68,53.76,97354.0,53.5888,53.8077,53.4295,53.5091,97354.0
2025-04-04 13:10:00,53.72,53.78,53.42,53.61,64706.0,53.4693,53.529,53.1707,53.3598,64706.0
2025-04-04 13:20:00,53.64,53.89,53.59,53.86,73916.0,53.3897,53.6385,53.3399,53.6087,73916.0
2025-04-04 13:30:00,53.83,54.03,53.66,53.98,37470.0,53.5788,53.7779,53.4096,53.7281,37470.0
2025-04-04 13:40:00,53.99,54.12,53.83,54.12,40888.0,53.7381,53.8675,53.5788,53.8675,40888.0
2025-04-04 13:50:00,54.11,54.17,53.8,54.13,48891.0,53.8575,53.9172,53.549,53.8774,48891.0
2025-04-04 14:00:00,54.14,54.19,53.76,53.85,88025.0,53.8874,53.9371,53.5091,53.5987,88025.0
2025-04-04 14:10:00,53.84,53.91,53.64,53.71,42122.0,53.5888,53.6584,53.3897,53.4594,42122.0
2025-04-04 14:20:00,53.7,53.7,53.41,53.46,52328.0,53.4494,53.4494,53.1608,53.2105,52328.0
2025-04-04 14:30:00,53.46,53.49,53.2,53.2,66276.0,53.2105,53.2404,52.9518,52.9518,66276.0
2025-04-04 14:40:00,53.2,53.25,52.97,53.1,66296.0,52.9518,53.0015,52.7228,52.8522,66296.0
2025-04-04 14:50:00,53.09,53.24,52.99,53.18,60953.0,52.8423,52.9916,52.7427,52.9318,60953.0
2025-04-04 15:00:00,53.17,53.28,52.99,53.11,97587.0,52.9219,53.0314,52.7427,52.8622,97587.0
2025-04-04 15:10:00,53.11,53.5,53.09,53.18,94726.0,52.8622,53.2504,52.8423,52.9318,94726.0
2025-04-04 15:20:00,53.18,53.55,53.18,53.31,117118.0,52.9318,53.3001,52.9318,53.0612,117118.0
2025-04-04 15:30:00,53.31,53.68,53.26,53.45,130240.0,53.0612,53.4295,53.0115,53.2006,130240.0
2025-04-04 15:40:00,53.45,53.54,53.13,53.14,140623.0,53.2006,53.2902,52.8821,52.892,140623.0
2025-04-04 15:50:00,53.11,53.15,52.29,52.41,675496.0,52.8622,52.902,52.046,52.1654,675496.0
2025-04-07 09:30:00,50.17,50.81,49.68,49.99,265548.0,49.9359,50.5729,49.4482,49.7567,265548.0
2025-04-07 09:40:00,50.11,50.15,49.43,49.48,153085.0,49.8762,49.916,49.1993,49.2491,153085.0
2025-04-07 09:50:00,49.48,50.35,49.39,50.27,222077.0,49.2491,50.1151,49.1595,50.0354,222077.0
2025-04-07 10:00:00,50.27,50.48,49.71,49.81,128243.0,50.0354,50.2444,49.478,49.5776,128243.0
2025-04-07 10:10:00,49.74,52.3,49.73,51.93,322105.0,49.5079,52.056,49.4979,51.6877,322105.0
2025-04-07 10:20:00,51.85,51.92,50.25,50.38,152099.0,51.6081,51.6777,50.0155,50.1449,152099.0
2025-04-07 10:30:00,50.36,50.68,49.85,49.85,233255.0,50.125,50.4435,49.6174,49.6174,233255.0
2025-04-07 10:40:00,49.85,50.34,49.7,50.26,114120.0,49.6174,50.1051,49.4681,50.0255,114120.0
2025-04-07 10:50:00,50.29,51.15,50.25,50.79,142667.0,50.0553,50.9113,50.0155,50.553,142667.0
2025-04-07 11:00:00,50.78,51.0,50.36,50.36,118870.0,50.543,50.762,50.125,50.125,118870.0
2025-04-07 11:10:00,50.4,50.53,49.51,49.97,146754.0,50.1648,50.2942,49.279,49.7368,146754.0
2025-04-07 11:20:00,49.97,50.05,49.55,49.74,93065.0,49.7368,49.8165,49.3188,49.5079,93065.0
2025-04-07 11:30:00,49.74,50.31,49.73,50.04,80392.0,49.5079,50.0752,49.4979,49.8065,80392.0
2025-04-07 11:40:00,50.01,50.3,49.99,50.03,48515.0,49.7766,50.0653,49.7567,49.7965,48515.0
2025-04-07 11:50:00,50.04,50.23,49.84,49.88,53873.0,49.8065,49.9956,49.6074,49.6472,53873.0
2025-04-07 12:00:00,49.87,49.9,49.44,49.51,48709.0,49.6373,49.6672,49.2093,49.279,48709.0
2025-04-07 12:10:00,49.5,49.67,49.39,49.55,190914.0,49.269,49.4382,49.1595,49.3188,190914.0
2025-04-07 12:20:00,49.5,49.69,49.13,49.6,252436.0,49.269,49.4581,48.9007,49.3686,252436.0
2025-04-07 12:30:00,49.59,49.68,49.51,49.54,104004.0,49.3586,49.4482,49.279,49.3088,104004.0
2025-04-07 12:40:00,49.55,49.68,49.17,49.29,69534.0,49.3188,49.4482,48.9406,49.06,69534.0
2025-04-07 12:50:00,49.32,49.32,48.82,49.14,89429.0,49.0899,49.0899,48.5922,48.9107,89429.0
2025-04-07 13:00:00,49.14,49.87,48.99,49.06,91472.0,48.9107,49.6373,48.7614,48.8311,91472.0
2025-04-07 13:10:00,49.05,49.81,48.97,49.72,141341.0,48.8211,49.5776,48.7415,49.488,141341.0
2025-04-07 13:20:00,49.73,50.0,49.54,49.92,124981.0,49.4979,49.7667,49.3088,49.6871,124981.0
2025-04-07 13:30:00,49.87,50.0,49.55,49.92,70946.0,49.6373,49.7667,49.3188,49.6871,70946.0
2025-04-07 13:40:00,49.94,50.2,49.73,50.12,127778.0,49.707,49.9658,49.4979,49.8861,127778.0
2025-04-07 13:50:00,50.12,50.29,50.01,50.24,103999.0,49.8861,50.0553,49.7766,50.0056,103999.0
2025-04-07 14:00:00,50.23,50.41,49.93,50.36,221289.0,49.9956,50.1748,49.697,50.125,221289.0
2025-04-07 14:10:00,50.37,50.44,50.0,50.07,119128.0,50.135,50.2046,49.7667,49.8364,119128.0
2025-04-07 14:20:00,50.1,50.18,49.78,49.78,153097.0,49.8662,49.9458,49.5477,49.5477,153097.0
2025-04-07 14:30:00,49.81,49.91,49.68,49.89,99615.0,49.5776,49.6771,49.4482,49.6572,99615.0
2025-04-07 14:40:00,49.91,50.02,49.62,49.9,107474.0,49.6771,49.7866,49.3885,49.6672,107474.0
2025-04-07 14:50:00,49.86,49.88,49.4,49.49,82081.0,49.6273,49.6472,49.1695,49.2591,82081.0
2025-04-07 15:00:00,49.45,49.74,49.33,49.39,87613.0,49.2193,49.5079,49.0998,49.1595,87613.0
2025-04-07 15:10:00,49.38,49.49,49.12,49.45,96057.0,49.1496,49.2591,48.8908,49.2193,96057.0
2025-04-07 15:20:00,49.45,49.5,49.21,49.26,88504.0,49.2193,49.269,48.9804,49.0301,88504.0
2025-04-07 15:30:00,49.27,49.75,49.26,49.55,124371.0,49.0401,49.5179,49.0301,49.3188,124371.0
2025-04-07 15:40:00,49.55,49.56,49.23,49.37,159191.0,49.3188,49.3287,49.0003,49.1396,159191.0
2025-04-07 15:50:00,49.35,49.44,49.12,49.32,686468.0,49.1197,49.2093,48.8908,49.0899,686468.0
2025-04-08 09:30:00,50.64,50.84,49.96,50.23,142342.0,50.4037,50.6028,49.7269,49.9956,142342.0
2025-04-08 09:40:00,50.22,50.46,50.04,50.05,46943.0,49.9857,50.2245,49.8065,49.8165,46943.0
2025-04-08 09:50:00,50.08,50.44,49.99,50.38,77778.0,49.8463,50.2046,49.7567,50.1449,77778.0
2025-04-08 10:00:00,50.38,50.79,50.36,50.78,60894.0,50.1449,50.553,50.125,50.543,60894.0
2025-04-08 10:10:00,50.76,50.83,50.5,50.65,199681.0,50.5231,50.5928,50.2644,50.4137,199681.0
2025-04-08 10:20:00,50.67,50.71,50.3,50.53,89612.0,50.4336,50.4734,50.0653,50.2942,89612.0
2025-04-08 10:30:00,50.52,50.57,50.34,50.47,126407.0,50.2843,50.334,50.1051,50.2345,126407.0
2025-04-08 10:40:00,50.48,50.48,50.15,50.29,63254.0,50.2444,50.2444,49.916,50.0553,63254.0
2025-04-08 10:50:00,50.3,50.4,49.91,49.93,79635.0,50.0653,50.1648,49.6771,49.697,79635.0
2025-04-08 11:00:00,49.93,50.12,49.82,49.88,151469.0,49.697,49.8861,49.5875,49.6472,151469.0
2025-04-08 11:10:00,49.88,49.92,49.69,49.89,283477.0,49.6472,49.6871,49.4581,49.6572,283477.0
2025-04-08 11:20:00,49.91,50.17,49.88,50.08,277763.0,49.6771,49.9359,49.6472,49.8463,277763.0
2025-04-08 11:30:00,50.06,50.33,50.03,50.28,108151.0,49.8264,50.0951,49.7965,50.0454,108151.0
2025-04-08 11:40:00,50.29,50.41,50.14,50.18,40842.0,50.0553,50.1748,49.906,49.9458,40842.0
2025-04-08 11:50:00,50.19,50.37,50.13,50.34,57135.0,49.9558,50.135,49.8961,50.1051,57135.0
2025-04-08 12:00:00,50.34,50.51,50.26,50.27,51296.0,50.1051,50.2743,50.0255,50.0354,51296.0
2025-04-08 12:10:00,50.29,50.44,50.03,50.08,52848.0,50.0553,50.2046,49.7965,49.8463,52848.0
2025-04-08 12:20:00,50.09,50.23,49.98,50.19,76047.0,49.8563,49.9956,49.7468,49.9558,76047.0
2025-04-08 12:30:00,50.25,50.28,49.77,49.83,71618.0,50.0155,50.0454,49.5378,49.5975,71618.0
2025-04-08 12:40:00,49.84,49.85,49.58,49.7,59186.0,49.6074,49.6174,49.3486,49.4681,59186.0
2025-04-08 12:50:00,49.73,49.79,49.36,49.37,56096.0,49.4979,49.5577,49.1297,49.1396,56096.0
2025-04-08 13:00:00,49.37,49.56,49.26,49.28,95240.0,49.1396,49.3287,49.0301,49.05,95240.0
2025-04-08 13:10:00,49.29,49.65,49.12,49.53,489991.0,49.06,49.4183,48.8908,49.2989,489991.0
2025-04-08 13:20:00,49.54,49.54,49.19,49.24,101296.0,49.3088,49.3088,48.9605,49.0102,101296.0
2025-04-08 13:30:00,49.19,49.4,49.09,49.4,111081.0,48.9605,49.1695,48.8609,49.1695,111081.0
2025-04-08 13:40:00,49.39,49.63,49.22,49.26,70562.0,49.1595,49.3984,48.9903,49.0301,70562.0
2025-04-08 13:50:00,49.24,49.33,49.13,49.23,43056.0,49.0102,49.0998,48.9007,49.0003,43056.0
2025-04-08 14:00:00,49.21,49.21,48.72,48.79,79377.0,48.9804,48.9804,48.4927,48.5623,79377.0
2025-04-08 14:10:00,48.79,48.83,48.51,48.73,51074.0,48.5623,48.6021,48.2836,48.5026,51074.0
2025-04-08 14:20:00,48.7,48.75,48.4,48.44,82251.0,48.4728,48.5225,48.1742,48.214,82251.0
2025-04-08 14:30:00,48.45,48.94,48.42,48.53,126389.0,48.2239,48.7116,48.1941,48.3035,126389.0
2025-04-08 14:40:00,48.53,48.63,48.37,48.54,154161.0,48.3035,48.4031,48.1443,48.3135,154161.0
2025-04-08 14:50:00,48.55,48.58,48.32,48.33,120446.0,48.3235,48.3533,48.0945,48.1045,120446.0
2025-04-08 15:00:00,48.34,48.44,48.0,48.1,213935.0,48.1144,48.214,47.776,47.8756,213935.0
2025-04-08 15:10:00,48.1,48.27,48.07,48.14,60876.0,47.8756,48.0448,47.8457,47.9154,60876.0
2025-04-08 15:20:00,48.14,48.5,48.09,48.23,97576.0,47.9154,48.2737,47.8656,48.0049,97576.0
2025-04-08 15:30:00,48.23,48.25,47.64,47.67,152649.0,48.0049,48.0249,47.4177,47.4476,152649.0
2025-04-08 15:40:00,47.65,47.86,47.42,47.43,90137.0,47.4277,47.6367,47.1987,47.2087,90137.0
2025-04-08 15:50:00,47.44,48.07,47.43,48.03,425476.0,47.2186,47.8457,47.2087,47.8059,425476.0
2025-04-09 09:30:00,47.27,47.82,46.97,47.82,194557.0,47.0494,47.5969,46.7508,47.5969,194557.0
2025-04-09 09:40:00,47.84,48.15,47.55,47.91,60822.0,47.6168,47.9253,47.3281,47.6864,60822.0
2025-04-09 09:50:00,47.91,48.34,47.77,47.77,41666.0,47.6864,48.1144,47.5471,47.5471,41666.0
2025-04-09 10:00:00,47.76,48.25,47.7,47.73,59706.0,47.5371,48.0249,47.4774,47.5073,59706.0
2025-04-09 10:10:00,47.77,47.97,47.61,47.71,33209.0,47.5471,47.7462,47.3878,47.4874,33209.0
2025-04-09 10:20:00,47.71,48.08,47.6,48.08,47853.0,47.4874,47.8556,47.3779,47.8556,47853.0
2025-04-09 10:30:00,48.03,48.31,47.97,47.98,68901.0,47.8059,48.0846,47.7462,47.7561,68901.0
2025-04-09 10:40:00,48.0,48.12,47.84,47.84,44149.0,47.776,47.8955,47.6168,47.6168,44149.0
2025-04-09 10:50:00,47.86,47.93,47.71,47.77,52994.0,47.6367,47.7063,47.4874,47.5471,52994.0
2025-04-09 11:00:00,47.77,48.14,47.73,48.03,47430.0,47.5471,47.9154,47.5073,47.8059,47430.0
2025-04-09 11:10:00,48.02,48.13,47.89,47.95,62142.0,47.7959,47.9054,47.6665,47.7263,62142.0
2025-04-09 11:20:00,47.97,48.09,47.85,47.87,79773.0,47.7462,47.8656,47.6267,47.6466,79773.0
2025-04-09 11:30:00,47.89,47.94,47.52,47.53,61654.0,47.6665,47.7163,47.2983,47.3082,61654.0
2025-04-09 11:40:00,47.53,47.61,47.34,47.55,50405.0,47.3082,47.3878,47.1191,47.3281,50405.0
2025-04-09 11:50:00,47.52,47.67,47.39,47.52,34024.0,47.2983,47.4476,47.1689,47.2983,34024.0
2025-04-09 12:00:00,47.51,47.81,47.39,47.76,64270.0,47.2883,47.5869,47.1689,47.5371,64270.0
2025-04-09 12:10:00,47.78,48.05,47.77,47.94,48223.0,47.557,47.8258,47.5471,47.7163,48223.0
2025-04-09 12:20:00,47.94,47.97,47.81,47.85,41074.0,47.7163,47.7462,47.5869,47.6267,41074.0
2025-04-09 12:30:00,47.84,48.04,47.84,48.01,28275.0,47.6168,47.8158,47.6168,47.786,28275.0
2025-04-09 12:40:00,48.01,48.17,47.98,48.17,45016.0,47.786,47.9452,47.7561,47.9452,45016.0
2025-04-09 12:50:00,48.2,48.23,48.0,48.05,39753.0,47.9751,48.0049,47.776,47.8258,39753.0
2025-04-09 13:00:00,48.07,48.71,48.07,48.29,115430.0,47.8457,48.4827,47.8457,48.0647,115430.0
2025-04-09 13:10:00,48.29,49.41,48.03,49.17,147977.0,48.0647,49.1794,47.8059,48.9406,147977.0
2025-04-09 13:20:00,49.12,51.28,48.94,50.3,156120.0,48.8908,51.0407,48.7116,50.0653,156120.0
2025-04-09 13:30:00,50.39,51.27,50.31,50.34,106083.0,50.1549,51.0308,50.0752,50.1051,106083.0
2025-04-09 13:40:00,50.43,50.93,50.12,50.68,82091.0,50.1947,50.6923,49.8861,50.4435,82091.0
2025-04-09 13:50:00,50.68,50.75,50.24,50.71,99196.0,50.4435,50.5132,50.0056,50.4734,99196.0
2025-04-09 14:00:00,50.76,51.04,50.15,50.31,115164.0,50.5231,50.8018,49.916,50.0752,115164.0
2025-04-09 14:10:00,50.28,50.79,50.07,50.54,121254.0,50.0454,50.553,49.8364,50.3042,121254.0
2025-04-09 14:20:00,50.51,50.71,50.35,50.58,168770.0,50.2743,50.4734,50.1151,50.344,168770.0
2025-04-09 14:30:00,50.59,50.73,50.29,50.48,140735.0,50.3539,50.4933,50.0553,50.2444,140735.0
2025-04-09 14:40:00,50.47,50.53,50.1,50.46,326336.0,50.2345,50.2942,49.8662,50.2245,326336.0
2025-04-09 14:50:00,50.47,50.69,50.11,50.11,231040.0,50.2345,50.4535,49.8762,49.8762,231040.0
2025-04-09 15:00:00,50.11,50.84,50.03,50.75,157415.0,49.8762,50.6028,49.7965,50.5132,157415.0
2025-04-09 15:10:00,50.74,51.03,50.66,50.82,99480.0,50.5032,50.7919,50.4236,50.5829,99480.0
2025-04-09 15:20:00,50.82,50.98,50.71,50.94,129085.0,50.5829,50.7421,50.4734,50.7023,129085.0
2025-04-09 15:30:00,50.95,51.15,50.71,50.93,413320.0,50.7123,50.9113,50.4734,50.6923,413320.0
2025-04-09 15:40:00,50.93,51.28,50.89,51.23,139486.0,50.6923,51.0407,50.6525,50.9909,139486.0
2025-04-09 15:50:00,51.24,51.7,51.22,51.37,645772.0,51.0009,51.4588,50.981,51.1303,645772.0
2025-04-10 09:30:00,51.02,51.96,50.57,51.88,174058.0,50.7819,51.7175,50.334,51.6379,174058.0
2025-04-10 09:40:00,51.86,52.05,51.5,51.91,75053.0,51.618,51.8071,51.2597,51.6678,75053.0
2025-04-10 09:50:00,51.87,52.03,51.58,51.69,73225.0,51.628,51.7872,51.3393,51.4488,73225.0
2025-04-10 10:00:00,51.69,51.98,51.46,51.65,61081.0,51.4488,51.7374,51.2199,51.409,61081.0
2025-04-10 10:10:00,51.65,51.74,51.44,51.5,45180.0,51.409,51.4986,51.2,51.2597,45180.0
2025-04-10 10:20:00,51.53,51.75,51.44,51.46,55877.0,51.2895,51.5085,51.2,51.2199,55877.0
2025-04-10 10:30:00,51.49,51.94,51.49,51.82,91600.0,51.2497,51.6976,51.2497,51.5782,91600.0
2025-04-10 10:40:00,51.83,51.91,51.67,51.77,42109.0,51.5881,51.6678,51.4289,51.5284,42109.0
2025-04-10 10:50:00,51.77,51.84,51.25,51.31,46732.0,51.5284,51.5981,51.0109,51.0706,46732.0
2025-04-10 11:00:00,51.29,51.6,51.15,51.56,103825.0,51.0507,51.3592,50.9113,51.3194,103825.0
2025-04-10 11:10:00,51.56,51.57,51.17,51.22,44920.0,51.3194,51.3294,50.9312,50.981,44920.0
2025-04-10 11:20:00,51.23,51.3,51.15,51.2,37256.0,50.9909,51.0606,50.9113,50.9611,37256.0
2025-04-10 11:30:00,51.2,51.25,51.03,51.03,130419.0,50.9611,51.0109,50.7919,50.7919,130419.0
2025-04-10 11:40:00,51.03,51.28,51.03,51.05,52066.0,50.7919,51.0407,50.7919,50.8118,52066.0
2025-04-10 11:50:00,51.05,51.16,50.82,50.91,61722.0,50.8118,50.9213,50.5829,50.6724,61722.0
2025-04-10 12:00:00,50.9,51.05,50.6,50.69,126953.0,50.6625,50.8118,50.3639,50.4535,126953.0
2025-04-10 12:10:00,50.69,50.74,50.45,50.45,72059.0,50.4535,50.5032,50.2146,50.2146,72059.0
2025-04-10 12:20:00,50.47,50.48,50.05,50.35,62260.0,50.2345,50.2444,49.8165,50.1151,62260.0
2025-04-10 12:30:00,50.32,50.91,50.32,50.89,50594.0,50.0852,50.6724,50.0852,50.6525,50594.0
2025-04-10 12:40:00,50.84,51.06,50.64,51.04,56209.0,50.6028,50.8217,50.4037,50.8018,56209.0
2025-04-10 12:50:00,51.01,51.11,50.87,51.07,31968.0,50.772,50.8715,50.6326,50.8317,31968.0
2025-04-10 13:00:00,51.07,51.41,50.79,50.8,54896.0,50.8317,51.1701,50.553,50.563,54896.0
2025-04-10 13:10:00,50.81,50.83,50.41,50.56,39258.0,50.5729,50.5928,50.1748,50.3241,39258.0
2025-04-10 13:20:00,50.6,50.85,50.26,50.85,51100.0,50.3639,50.6127,50.0255,50.6127,51100.0
2025-04-10 13:30:00,50.82,51.06,50.78,50.89,41743.0,50.5829,50.8217,50.543,50.6525,41743.0
2025-04-10 13:40:00,50.91,51.56,50.84,51.3,55928.0,50.6724,51.3194,50.6028,51.0606,55928.0
2025-04-10 13:50:00,51.3,51.47,51.11,51.36,83241.0,51.0606,51.2298,50.8715,51.1203,83241.0
2025-04-10 14:00:00,51.34,51.71,51.18,51.2,73026.0,51.1004,51.4687,50.9412,50.9611,73026.0
2025-04-10 14:10:00,51.23,51.3,51.01,51.24,53535.0,50.9909,51.0606,50.772,51.0009,53535.0
2025-04-10 14:20:00,51.27,51.75,51.27,51.7,70120.0,51.0308,51.5085,51.0308,51.4588,70120.0
2025-04-10 14:30:00,51.71,51.8,51.46,51.51,53223.0,51.4687,51.5583,51.2199,51.2696,53223.0
2025-04-10 14:40:00,51.51,51.86,51.47,51.56,54110.0,51.2696,51.618,51.2298,51.3194,54110.0
2025-04-10 14:50:00,51.54,51.64,51.21,51.47,45838.0,51.2995,51.399,50.971,51.2298,45838.0
2025-04-10 15:00:00,51.44,51.83,51.36,51.47,82270.0,51.2,51.5881,51.1203,51.2298,82270.0
2025-04-10 15:10:00,51.49,51.66,51.42,51.62,63726.0,51.2497,51.4189,51.1801,51.3791,63726.0
2025-04-10 15:20:00,51.61,51.81,51.29,51.29,92993.0,51.3692,51.5682,51.0507,51.0507,92993.0
2025-04-10 15:30:00,51.28,51.5,51.08,51.16,106595.0,51.0407,51.2597,50.8416,50.9213,106595.0
2025-04-10 15:40:00,51.15,51.26,50.78,51.14,126677.0,50.9113,51.0208,50.543,50.9014,126677.0
2025-04-10 15:50:00,51.13,51.46,51.11,51.31,425087.0,50.8914,51.2199,50.8715,51.0706,425087.0
2025-04-11 09:30:00,51.27,51.27,50.35,50.98,85689.0,51.0308,51.0308,50.1151,50.7421,85689.0
2025-04-11 09:40:00,51.02,51.02,50.6,50.87,61550.0,50.7819,50.7819,50.3639,50.6326,61550.0
2025-04-11 09:50:00,50.86,51.03,50.57,50.58,84656.0,50.6227,50.7919,50.334,50.344,84656.0
2025-04-11 10:00:00,50.5,50.85,50.34,50.66,60416.0,50.2644,50.6127,50.1051,50.4236,60416.0
2025-04-11 10:10:00,50.7,50.71,50.12,50.12,97640.0,50.4634,50.4734,49.8861,49.8861,97640.0
2025-04-11 10:20:00,50.12,50.16,49.76,49.84,48702.0,49.8861,49.9259,49.5278,49.6074,48702.0
2025-04-11 10:30:00,49.79,50.2,49.75,50.0,127921.0,49.5577,49.9658,49.5179,49.7667,127921.0
2025-04-11 10:40:00,49.95,50.2,49.87,50.11,43970.0,49.7169,49.9658,49.6373,49.8762,43970.0
2025-04-11 10:50:00,50.07,50.08,49.89,49.92,18620.0,49.8364,49.8463,49.6572,49.6871,18620.0
2025-04-11 11:00:00,49.92,50.32,49.84,49.91,22104.0,49.6871,50.0852,49.6074,49.6771,22104.0
2025-04-11 11:10:00,49.92,50.0,49.7,49.84,44986.0,49.6871,49.7667,49.4681,49.6074,44986.0
2025-04-11 11:20:00,49.91,49.97,49.78,49.94,25484.0,49.6771,49.7368,49.5477,49.707,25484.0
2025-04-11 11:30:00,49.94,50.22,49.91,50.18,24583.0,49.707,49.9857,49.6771,49.9458,24583.0
2025-04-11 11:40:00,50.21,50.21,50.03,50.1,19853.0,49.9757,49.9757,49.7965,49.8662,19853.0
2025-04-11 11:50:00,50.1,50.32,50.1,50.31,37853.0,49.8662,50.0852,49.8662,50.0752,37853.0
2025-04-11 12:00:00,50.28,50.38,50.19,50.26,18451.0,50.0454,50.1449,49.9558,50.0255,18451.0
2025-04-11 12:10:00,50.27,50.59,50.25,50.55,35264.0,50.0354,50.3539,50.0155,50.3141,35264.0
2025-04-11 12:20:00,50.55,50.76,50.5,50.72,40862.0,50.3141,50.5231,50.2644,50.4833,40862.0
2025-04-11 12:30:00,50.72,50.96,50.69,50.95,28182.0,50.4833,50.7222,50.4535,50.7123,28182.0
2025-04-11 12:40:00,50.96,51.08,50.88,51.06,77598.0,50.7222,50.8416,50.6426,50.8217,77598.0
2025-04-11 12:50:00,51.05,51.1,50.93,50.99,25997.0,50.8118,50.8616,50.6923,50.7521,25997.0
2025-04-11 13:00:00,51.01,51.25,50.95,51.08,33315.0,50.772,51.0109,50.7123,50.8416,33315.0
2025-04-11 13:10:00,51.09,51.14,50.98,50.99,22220.0,50.8516,50.9014,50.7421,50.7521,22220.0
2025-04-11 13:20:00,50.99,51.1,50.85,50.9,39089.0,50.7521,50.8616,50.6127,50.6625,39089.0
2025-04-11 13:30:00,50.91,51.33,50.91,51.29,40976.0,50.6724,51.0905,50.6724,51.0507,40976.0
2025-04-11 13:40:00,51.33,51.7,51.33,51.68,63695.0,51.0905,51.4588,51.0905,51.4388,63695.0
2025-04-11 13:50:00,51.65,51.85,51.57,51.62,47081.0,51.409,51.6081,51.3294,51.3791,47081.0
2025-04-11 14:00:00,51.63,51.68,51.46,51.5,21542.0,51.3891,51.4388,51.2199,51.2597,21542.0
2025-04-11 14:10:00,51.49,51.66,51.45,51.52,41892.0,51.2497,51.4189,51.2099,51.2796,41892.0
2025-04-11 14:20:00,51.55,51.63,51.45,51.6,30924.0,51.3095,51.3891,51.2099,51.3592,30924.0
2025-04-11 14:30:00,51.61,51.68,51.52,51.57,28771.0,51.3692,51.4388,51.2796,51.3294,28771.0
2025-04-11 14:40:00,51.59,51.67,51.54,51.61,23456.0,51.3493,51.4289,51.2995,51.3692,23456.0
2025-04-11 14:50:00,51.63,51.68,51.35,51.36,25947.0,51.3891,51.4388,51.1104,51.1203,25947.0
2025-04-11 15:00:00,51.36,51.53,51.34,51.5,38537.0,51.1203,51.2895,51.1004,51.2597,38537.0
2025-04-11 15:10:00,51.48,51.69,51.38,51.66,49777.0,51.2398,51.4488,51.1402,51.4189,49777.0
2025-04-11 15:20:00,51.66,51.8,51.58,51.7,45608.0,51.4189,51.5583,51.3393,51.4588,45608.0
2025-04-11 15:30:00,51.69,51.81,51.59,51.75,85839.0,51.4488,51.5682,51.3493,51.5085,85839.0
2025-04-11 15:40:00,51.73,51.8,51.58,51.64,60548.0,51.4886,51.5583,51.3393,51.399,60548.0
2025-04-11 15:50:00,51.66,51.83,51.55,51.64,341412.0,51.4189,51.5881,51.3095,51.399,341412.0
2025-04-14 09:30:00,52.29,52.73,51.83,51.85,174535.0,52.046,52.4839,51.5881,51.6081,174535.0
2025-04-14 09:40:00,51.86,52.35,51.85,52.25,30180.0,51.618,52.1057,51.6081,52.0062,30180.0
2025-04-14 09:50:00,52.25,52.4,52.16,52.23,47822.0,52.0062,52.1555,51.9166,51.9863,47822.0
2025-04-14 10:00:00,52.28,52.39,51.98,52.34,28189.0,52.036,52.1455,51.7374,52.0958,28189.0
2025-04-14 10:10:00,52.34,52.38,52.08,52.08,31173.0,52.0958,52.1356,51.837,51.837,31173.0
2025-04-14 10:20:00,52.08,52.22,51.99,52.2,27183.0,51.837,51.9763,51.7474,51.9564,27183.0
2025-04-14 10:30:00,52.2,52.23,52.05,52.19,70854.0,51.9564,51.9863,51.8071,51.9465,70854.0
2025-04-14 10:40:00,52.17,52.33,52.08,52.28,66611.0,51.9266,52.0858,51.837,52.036,66611.0
2025-04-14 10:50:00,52.28,52.41,52.1,52.18,80666.0,52.036,52.1654,51.8569,51.9365,80666.0
2025-04-14 11:00:00,52.2,52.27,52.09,52.16,77986.0,51.9564,52.0261,51.8469,51.9166,77986.0
2025-04-14 11:10:00,52.16,52.23,52.07,52.16,54089.0,51.9166,51.9863,51.827,51.9166,54089.0
2025-04-14 11:20:00,52.18,52.22,51.98,52.01,36306.0,51.9365,51.9763,51.7374,51.7673,36306.0
2025-04-14 11:30:00,52.01,52.1,51.94,51.97,27823.0,51.7673,51.8569,51.6976,51.7275,27823.0
2025-04-14 11:40:00,51.95,52.0,51.74,51.77,31606.0,51.7076,51.7574,51.4986,51.5284,31606.0
2025-04-14 11:50:00,51.76,51.8,51.61,51.67,46702.0,51.5185,51.5583,51.3692,51.4289,46702.0
2025-04-14 12:00:00,51.67,51.74,51.61,51.64,39070.0,51.4289,51.4986,51.3692,51.399,39070.0
2025-04-14 12:10:00,51.64,51.97,51.57,51.94,57197.0,51.399,51.7275,51.3294,51.6976,57197.0
2025-04-14 12:20:00,51.92,52.03,51.82,51.91,35718.0,51.6777,51.7872,51.5782,51.6678,35718.0
2025-04-14 12:30:00,51.93,52.07,51.87,52.02,38786.0,51.6877,51.827,51.628,51.7773,38786.0
2025-04-14 12:40:00,52.02,52.12,52.0,52.06,35112.0,51.7773,51.8768,51.7574,51.8171,35112.0
2025-04-14 12:50:00,52.06,52.07,51.93,52.01,32652.0,51.8171,51.827,51.6877,51.7673,32652.0
2025-04-14 13:00:00,51.98,52.25,51.88,51.94,95849.0,51.7374,52.0062,51.6379,51.6976,95849.0
2025-04-14 13:10:00,51.96,52.17,51.91,52.1,55314.0,51.7175,51.9266,51.6678,51.8569,55314.0
2025-04-14 13:20:00,52.11,52.16,52.04,52.07,25239.0,51.8668,51.9166,51.7972,51.827,25239.0
2025-04-14 13:30:00,52.07,52.19,52.0,52.14,29706.0,51.827,51.9465,51.7574,51.8967,29706.0
2025-04-14 13:40:00,52.16,52.2,52.08,52.16,23519.0,51.9166,51.9564,51.837,51.9166,23519.0
2025-04-14 13:50:00,52.16,52.25,52.15,52.19,20270.0,51.9166,52.0062,51.9067,51.9465,20270.0
2025-04-14 14:00:00,52.2,52.33,52.19,52.28,23802.0,51.9564,52.0858,51.9465,52.036,23802.0
2025-04-14 14:10:00,52.3,52.31,52.2,52.27,30205.0,52.056,52.0659,51.9564,52.0261,30205.0
2025-04-14 14:20:00,52.25,52.29,52.15,52.15,31443.0,52.0062,52.046,51.9067,51.9067,31443.0
2025-04-14 14:30:00,52.16,52.24,52.15,52.23,58270.0,51.9166,51.9962,51.9067,51.9863,58270.0
2025-04-14 14:40:00,52.23,52.26,52.08,52.13,45944.0,51.9863,52.0161,51.837,51.8867,45944.0
2025-04-14 14:50:00,52.13,52.25,52.09,52.22,99295.0,51.8867,52.0062,51.8469,51.9763,99295.0
2025-04-14 15:00:00,52.24,52.37,52.2,52.35,55282.0,51.9962,52.1256,51.9564,52.1057,55282.0
2025-04-14 15:10:00,52.35,52.42,52.32,52.34,42665.0,52.1057,52.1754,52.0759,52.0958,42665.0
2025-04-14 15:20:00,52.34,52.37,52.15,52.24,109633.0,52.0958,52.1256,51.9067,51.9962,109633.0
2025-04-14 15:30:00,52.25,52.35,52.19,52.3,83786.0,52.0062,52.1057,51.9465,52.056,83786.0
2025-04-14 15:40:00,52.29,52.45,52.28,52.36,70658.0,52.046,52.2053,52.036,52.1157,70658.0
2025-04-14 15:50:00,52.34,52.35,52.1,52.19,337197.0,52.0958,52.1057,51.8569,51.9465,337197.0
2025-04-15 09:30:00,52.27,52.27,51.29,51.97,84151.0,52.0261,52.0261,51.0507,51.7275,84151.0
2025-04-15 09:40:00,51.92,52.12,51.83,51.94,56435.0,51.6777,51.8768,51.5881,51.6976,56435.0
2025-04-15 09:50:00,51.94,52.01,51.84,51.91,22662.0,51.6976,51.7673,51.5981,51.6678,22662.0
2025-04-15 10:00:00,51.91,52.01,51.81,51.98,40213.0,51.6678,51.7673,51.5682,51.7374,40213.0
2025-04-15 10:10:00,51.97,52.15,51.83,51.83,23990.0,51.7275,51.9067,51.5881,51.5881,23990.0
2025-04-15 10:20:00,51.83,52.0,51.75,51.85,76069.0,51.5881,51.7574,51.5085,51.6081,76069.0
2025-04-15 10:30:00,51.87,51.9,51.76,51.76,28753.0,51.628,51.6578,51.5185,51.5185,28753.0
2025-04-15 10:40:00,51.76,51.9,51.71,51.81,35072.0,51.5185,51.6578,51.4687,51.5682,35072.0
2025-04-15 10:50:00,51.83,51.83,51.65,51.68,71283.0,51.5881,51.5881,51.409,51.4388,71283.0
2025-04-15 11:00:00,51.7,51.78,51.57,51.62,52240.0,51.4588,51.5384,51.3294,51.3791,52240.0
2025-04-15 11:10:00,51.63,51.73,51.6,51.67,28656.0,51.3891,51.4886,51.3592,51.4289,28656.0
2025-04-15 11:20:00,51.68,51.7,51.55,51.57,30798.0,51.4388,51.4588,51.3095,51.3294,30798.0
2025-04-15 11:30:00,51.55,51.67,51.52,51.6,33785.0,51.3095,51.4289,51.2796,51.3592,33785.0
2025-04-15 11:40:00,51.59,51.65,51.55,51.56,21292.0,51.3493,51.409,51.3095,51.3194,21292.0
2025-04-15 11:50:00,51.59,51.66,51.52,51.62,30515.0,51.3493,51.4189,51.2796,51.3791,30515.0
2025-04-15 12:00:00,51.63,51.7,51.5,51.52,33351.0,51.3891,51.4588,51.2597,51.2796,33351.0
2025-04-15 12:10:00,51.53,51.55,51.47,51.5,30780.0,51.2895,51.3095,51.2298,51.2597,30780.0
2025-04-15 12:20:00,51.5,51.57,51.45,51.46,32418.0,51.2597,51.3294,51.2099,51.2199,32418.0
2025-04-15 12:30:00,51.49,51.52,51.4,51.43,14848.0,51.2497,51.2796,51.1602,51.19,14848.0
2025-04-15 12:40:00,51.43,51.49,51.37,51.39,31842.0,51.19,51.2497,51.1303,51.1502,31842.0
2025-04-15 12:50:00,51.39,51.42,51.17,51.29,45846.0,51.1502,51.1801,50.9312,51.0507,45846.0
2025-04-15 13:00:00,51.29,51.35,51.22,51.22,20325.0,51.0507,51.1104,50.981,50.981,20325.0
2025-04-15 13:10:00,51.22,51.24,51.12,51.12,19946.0,50.981,51.0009,50.8815,50.8815,19946.0
2025-04-15 13:20:00,51.14,51.17,50.91,50.93,40194.0,50.9014,50.9312,50.6724,50.6923,40194.0
2025-04-15 13:30:00,50.92,51.07,50.92,51.06,31371.0,50.6824,50.8317,50.6824,50.8217,31371.0
2025-04-15 13:40:00,51.06,51.09,50.98,51.02,44032.0,50.8217,50.8516,50.7421,50.7819,44032.0
2025-04-15 13:50:00,51.02,51.02,50.86,50.88,66709.0,50.7819,50.7819,50.6227,50.6426,66709.0
2025-04-15 14:00:00,50.87,50.95,50.83,50.88,86470.0,50.6326,50.7123,50.5928,50.6426,86470.0
2025-04-15 14:10:00,50.86,50.91,50.82,50.87,26861.0,50.6227,50.6724,50.5829,50.6326,26861.0
2025-04-15 14:20:00,50.87,50.99,50.85,50.93,35197.0,50.6326,50.7521,50.6127,50.6923,35197.0
2025-04-15 14:30:00,50.93,51.04,50.93,50.97,21585.0,50.6923,50.8018,50.6923,50.7322,21585.0
2025-04-15 14:40:00,50.97,51.01,50.88,50.94,60549.0,50.7322,50.772,50.6426,50.7023,60549.0
2025-04-15 14:50:00,50.95,51.1,50.94,51.07,64631.0,50.7123,50.8616,50.7023,50.8317,64631.0
2025-04-15 15:00:00,51.06,51.07,50.91,50.98,49302.0,50.8217,50.8317,50.6724,50.7421,49302.0
2025-04-15 15:10:00,50.98,51.1,50.97,51.05,36160.0,50.7421,50.8616,50.7322,50.8118,36160.0
2025-04-15 15:20:00,51.05,51.06,50.97,51.03,45724.0,50.8118,50.8217,50.7322,50.7919,45724.0
2025-04-15 15:30:00,51.03,51.06,50.96,51.0,67628.0,50.7919,50.8217,50.7222,50.762,67628.0
2025-04-15 15:40:00,51.0,51.04,50.92,51.0,508413.0,50.762,50.8018,50.6824,50.762,508413.0
2025-04-15 15:50:00,51.0,51.1,50.91,50.98,406767.0,50.762,50.8616,50.6724,50.7421,406767.0
2025-04-16 09:30:00,51.0,51.08,50.6,50.64,110728.0,50.762,50.8416,50.3639,50.4037,110728.0
2025-04-16 09:40:00,50.65,50.65,50.36,50.39,59292.0,50.4137,50.4137,50.125,50.1549,59292.0
2025-04-16 09:50:00,50.39,50.68,50.34,50.53,28046.0,50.1549,50.4435,50.1051,50.2942,28046.0
2025-04-16 10:00:00,50.53,50.68,50.5,50.6,58381.0,50.2942,50.4435,50.2644,50.3639,58381.0
2025-04-16 10:10:00,50.58,50.63,50.52,50.59,33881.0,50.344,50.3937,50.2843,50.3539,33881.0
2025-04-16 10:20:00,50.57,50.69,50.54,50.64,53517.0,50.334,50.4535,50.3042,50.4037,53517.0
2025-04-16 10:30:00,50.64,50.76,50.57,50.72,69285.0,50.4037,50.5231,50.334,50.4833,69285.0
2025-04-16 10:40:00,50.72,50.79,50.64,50.7,47708.0,50.4833,50.553,50.4037,50.4634,47708.0
2025-04-16 10:50:00,50.71,50.77,50.63,50.7,51520.0,50.4734,50.5331,50.3937,50.4634,51520.0
2025-04-16 11:00:00,50.72,50.79,50.69,50.79,42936.0,50.4833,50.553,50.4535,50.553,42936.0
2025-04-16 11:10:00,50.79,50.82,50.66,50.66,69724.0,50.553,50.5829,50.4236,50.4236,69724.0
2025-04-16 11:20:00,50.65,50.82,50.63,50.76,44762.0,50.4137,50.5829,50.3937,50.5231,44762.0
2025-04-16 11:30:00,50.75,50.75,50.64,50.7,27153.0,50.5132,50.5132,50.4037,50.4634,27153.0
2025-04-16 11:40:00,50.69,50.71,50.53,50.53,46263.0,50.4535,50.4734,50.2942,50.2942,46263.0
2025-04-16 11:50:00,50.52,50.58,50.42,50.44,37014.0,50.2843,50.344,50.1847,50.2046,37014.0
2025-04-16 12:00:00,50.45,50.54,50.41,50.5,29676.0,50.2146,50.3042,50.1748,50.2644,29676.0
2025-04-16 12:10:00,50.51,50.53,50.39,50.48,55042.0,50.2743,50.2942,50.1549,50.2444,55042.0
2025-04-16 12:20:00,50.48,50.53,50.41,50.45,39604.0,50.2444,50.2942,50.1748,50.2146,39604.0
2025-04-16 12:30:00,50.45,50.5,50.33,50.35,49045.0,50.2146,50.2644,50.0951,50.1151,49045.0
2025-04-16 12:40:00,50.33,50.4,50.29,50.38,36082.0,50.0951,50.1648,50.0553,50.1449,36082.0
2025-04-16 12:50:00,50.37,50.37,50.31,50.36,42434.0,50.135,50.135,50.0752,50.125,42434.0
2025-04-16 13:00:00,50.36,50.4,50.3,50.32,38223.0,50.125,50.1648,50.0653,50.0852,38223.0
2025-04-16 13:10:00,50.33,50.4,50.31,50.37,30156.0,50.0951,50.1648,50.0752,50.135,30156.0
2025-04-16 13:20:00,50.37,50.41,50.29,50.37,45307.0,50.135,50.1748,50.0553,50.135,45307.0
2025-04-16 13:30:00,50.36,50.37,50.09,50.12,64576.0,50.125,50.135,49.8563,49.8861,64576.0
2025-04-16 13:40:00,50.1,50.1,49.97,50.0,51199.0,49.8662,49.8662,49.7368,49.7667,51199.0
2025-04-16 13:50:00,50.0,50.05,49.8,49.84,50880.0,49.7667,49.8165,49.5676,49.6074,50880.0
2025-04-16 14:00:00,49.82,49.94,49.67,49.76,59606.0,49.5875,49.707,49.4382,49.5278,59606.0
2025-04-16 14:10:00,49.76,49.89,49.76,49.83,32232.0,49.5278,49.6572,49.5278,49.5975,32232.0
2025-04-16 14:20:00,49.83,49.87,49.72,49.83,105635.0,49.5975,49.6373,49.488,49.5975,105635.0
2025-04-16 14:30:00,49.83,49.84,49.66,49.66,30703.0,49.5975,49.6074,49.4283,49.4283,30703.0
2025-04-16 14:40:00,49.68,49.7,49.59,49.62,32076.0,49.4482,49.4681,49.3586,49.3885,32076.0
2025-04-16 14:50:00,49.62,49.63,49.53,49.58,40174.0,49.3885,49.3984,49.2989,49.3486,40174.0
2025-04-16 15:00:00,49.6,49.68,49.52,49.52,45997.0,49.3686,49.4482,49.2889,49.2889,45997.0
2025-04-16 15:10:00,49.54,49.6,49.4,49.4,44529.0,49.3088,49.3686,49.1695,49.1695,44529.0
2025-04-16 15:20:00,49.4,49.41,49.31,49.34,39333.0,49.1695,49.1794,49.0799,49.1098,39333.0
2025-04-16 15:30:00,49.34,49.43,49.27,49.43,76406.0,49.1098,49.1993,49.0401,49.1993,76406.0
2025-04-16 15:40:00,49.43,49.53,49.28,49.45,171798.0,49.1993,49.2989,49.05,49.2193,171798.0
2025-04-16 15:50:00,49.45,49.58,49.24,49.34,681938.0,49.2193,49.3486,49.0102,49.1098,681938.0
2025-04-17 09:30:00,49.61,50.06,49.49,49.91,199156.0,49.3785,49.8264,49.2591,49.6771,199156.0
2025-04-17 09:40:00,49.92,49.92,49.63,49.76,41718.0,49.6871,49.6871,49.3984,49.5278,41718.0
2025-04-17 09:50:00,49.74,49.88,49.73,49.86,47757.0,49.5079,49.6472,49.4979,49.6273,47757.0
2025-04-17 10:00:00,49.86,50.08,49.77,49.87,115176.0,49.6273,49.8463,49.5378,49.6373,115176.0
2025-04-17 10:10:00,49.87,49.92,49.69,49.79,42646.0,49.6373,49.6871,49.4581,49.5577,42646.0
2025-04-17 10:20:00,49.79,49.92,49.71,49.81,47492.0,49.5577,49.6871,49.478,49.5776,47492.0
2025-04-17 10:30:00,49.82,49.89,49.64,49.72,50067.0,49.5875,49.6572,49.4084,49.488,50067.0
2025-04-17 10:40:00,49.72,49.85,49.72,49.84,32021.0,49.488,49.6174,49.488,49.6074,32021.0
2025-04-17 10:50:00,49.85,49.88,49.78,49.8,31339.0,49.6174,49.6472,49.5477,49.5676,31339.0
2025-04-17 11:00:00,49.82,50.11,49.81,50.01,55568.0,49.5875,49.8762,49.5776,49.7766,55568.0
2025-04-17 11:10:00,50.02,50.23,50.0,50.18,70287.0,49.7866,49.9956,49.7667,49.9458,70287.0
2025-04-17 11:20:00,50.19,50.19,50.07,50.18,30084.0,49.9558,49.9558,49.8364,49.9458,30084.0
2025-04-17 11:30:00,50.18,50.25,50.1,50.17,43323.0,49.9458,50.0155,49.8662,49.9359,43323.0
2025-04-17 11:40:00,50.18,50.23,50.06,50.17,31463.0,49.9458,49.9956,49.8264,49.9359,31463.0
2025-04-17 11:50:00,50.16,50.22,50.06,50.06,22691.0,49.9259,49.9857,49.8264,49.8264,22691.0
2025-04-17 12:00:00,50.07,50.21,50.01,50.17,46766.0,49.8364,49.9757,49.7766,49.9359,46766.0
2025-04-17 12:10:00,50.15,50.18,50.01,50.16,34708.0,49.916,49.9458,49.7766,49.9259,34708.0
2025-04-17 12:20:00,50.14,50.27,50.1,50.26,49642.0,49.906,50.0354,49.8662,50.0255,49642.0
2025-04-17 12:30:00,50.24,50.33,50.21,50.25,42189.0,50.0056,50.0951,49.9757,50.0155,42189.0
2025-04-17 12:40:00,50.25,50.31,50.16,50.25,33447.0,50.0155,50.0752,49.9259,50.0155,33447.0
2025-04-17 12:50:00,50.25,50.36,50.24,50.33,34937.0,50.0155,50.125,50.0056,50.0951,34937.0
2025-04-17 13:00:00,50.34,50.35,50.26,50.31,38593.0,50.1051,50.1151,50.0255,50.0752,38593.0
2025-04-17 13:10:00,50.31,50.33,50.21,50.24,28985.0,50.0752,50.0951,49.9757,50.0056,28985.0
2025-04-17 13:20:00,50.25,50.26,50.17,50.22,57276.0,50.0155,50.0255,49.9359,49.9857,57276.0
2025-04-17 13:30:00,50.22,50.34,50.19,50.33,36202.0,49.9857,50.1051,49.9558,50.0951,36202.0
2025-04-17 13:40:00,50.34,50.46,50.27,50.41,30459.0,50.1051,50.2245,50.0354,50.1748,30459.0
2025-04-17 13:50:00,50.41,50.5,50.34,50.39,36817.0,50.1748,50.2644,50.1051,50.1549,36817.0
2025-04-17 14:00:00,50.39,50.48,50.37,50.42,72825.0,50.1549,50.2444,50.135,50.1847,72825.0
2025-04-17 14:10:00,50.42,50.44,50.32,50.43,48927.0,50.1847,50.2046,50.0852,50.1947,48927.0
2025-04-17 14:20:00,50.44,50.44,50.31,50.32,38711.0,50.2046,50.2046,50.0752,50.0852,38711.0
2025-04-17 14:30:00,50.33,50.42,50.31,50.42,47213.0,50.0951,50.1847,50.0752,50.1847,47213.0
2025-04-17 14:40:00,50.43,50.43,50.27,50.33,43489.0,50.1947,50.1947,50.0354,50.0951,43489.0
2025-04-17 14:50:00,50.33,50.39,50.22,50.23,50501.0,50.0951,50.1549,49.9857,49.9956,50501.0
2025-04-17 15:00:00,50.23,50.36,50.23,50.3,38317.0,49.9956,50.125,49.9956,50.0653,38317.0
2025-04-17 15:10:00,50.3,50.3,50.18,50.23,37468.0,50.0653,50.0653,49.9458,49.9956,37468.0
2025-04-17 15:20:00,50.22,50.27,50.17,50.21,97394.0,49.9857,50.0354,49.9359,49.9757,97394.0
2025-04-17 15:30:00,50.19,50.26,50.15,50.2,79801.0,49.9558,50.0255,49.916,49.9658,79801.0
2025-04-17 15:40:00,50.2,50.28,50.17,50.22,101075.0,49.9658,50.0454,49.9359,49.9857,101075.0
2025-04-17 15:50:00,50.2,50.24,50.08,50.13,452938.0,49.9658,50.0056,49.8463,49.8961,452938.0
2025-04-21 09:30:00,50.19,50.33,49.91,50.18,125281.0,49.9558,50.0951,49.6771,49.9458,125281.0
2025-04-21 09:40:00,50.08,50.13,49.92,50.0,66470.0,49.8463,49.8961,49.6871,49.7667,66470.0
2025-04-21 09:50:00,50.01,50.06,49.82,49.83,43169.0,49.7766,49.8264,49.5875,49.5975,43169.0
2025-04-21 10:00:00,49.84,50.0,49.8,49.98,26851.0,49.6074,49.7667,49.5676,49.7468,26851.0
2025-04-21 10:10:00,49.97,50.03,49.79,49.86,43154.0,49.7368,49.7965,49.5577,49.6273,43154.0
2025-04-21 10:20:00,49.85,49.85,49.76,49.79,39610.0,49.6174,49.6174,49.5278,49.5577,39610.0
2025-04-21 10:30:00,49.79,49.85,49.74,49.84,31341.0,49.5577,49.6174,49.5079,49.6074,31341.0
2025-04-21 10:40:00,49.84,49.87,49.65,49.65,27300.0,49.6074,49.6373,49.4183,49.4183,27300.0
2025-04-21 10:50:00,49.66,49.7,49.52,49.54,53566.0,49.4283,49.4681,49.2889,49.3088,53566.0
2025-04-21 11:00:00,49.54,49.56,49.37,49.45,27286.0,49.3088,49.3287,49.1396,49.2193,27286.0
2025-04-21 11:10:00,49.46,49.53,49.46,49.53,44808.0,49.2292,49.2989,49.2292,49.2989,44808.0
2025-04-21 11:20:00,49.53,49.53,49.37,49.51,30371.0,49.2989,49.2989,49.1396,49.279,30371.0
2025-04-21 11:30:00,49.49,49.51,49.35,49.45,30427.0,49.2591,49.279,49.1197,49.2193,30427.0
2025-04-21 11:40:00,49.45,49.45,49.24,49.25,31535.0,49.2193,49.2193,49.0102,49.0202,31535.0
2025-04-21 11:50:00,49.25,49.36,49.2,49.32,52298.0,49.0202,49.1297,48.9704,49.0899,52298.0
2025-04-21 12:00:00,49.32,49.45,49.31,49.42,31067.0,49.0899,49.2193,49.0799,49.1894,31067.0
2025-04-21 12:10:00,49.42,49.5,49.4,49.5,48278.0,49.1894,49.269,49.1695,49.269,48278.0
2025-04-21 12:20:00,49.49,49.51,49.38,49.41,100796.0,49.2591,49.279,49.1496,49.1794,100796.0
2025-04-21 12:30:00,49.4,49.47,49.28,49.44,170461.0,49.1695,49.2392,49.05,49.2093,170461.0
2025-04-21 12:40:00,49.47,49.52,49.41,49.41,27271.0,49.2392,49.2889,49.1794,49.1794,27271.0
2025-04-21 12:50:00,49.42,49.42,49.28,49.4,103330.0,49.1894,49.1894,49.05,49.1695,103330.0
2025-04-21 13:00:00,49.39,49.46,49.21,49.23,40418.0,49.1595,49.2292,48.9804,49.0003,40418.0
2025-04-21 13:10:00,49.22,49.23,49.03,49.07,62179.0,48.9903,49.0003,48.8012,48.841,62179.0
2025-04-21 13:20:00,49.06,49.12,48.98,48.99,40852.0,48.8311,48.8908,48.7514,48.7614,40852.0
2025-04-21 13:30:00,48.99,49.18,48.98,49.14,45534.0,48.7614,48.9505,48.7514,48.9107,45534.0
2025-04-21 13:40:00,49.14,49.15,49.03,49.06,44659.0,48.9107,48.9207,48.8012,48.8311,44659.0
2025-04-21 13:50:00,49.06,49.08,48.96,49.0,34819.0,48.8311,48.851,48.7315,48.7714,34819.0
2025-04-21 14:00:00,48.99,48.99,48.9,48.92,38412.0,48.7614,48.7614,48.6718,48.6917,38412.0
2025-04-21 14:10:00,48.92,49.05,48.9,49.0,50661.0,48.6917,48.8211,48.6718,48.7714,50661.0
2025-04-21 14:20:00,48.98,49.12,48.97,49.11,46448.0,48.7514,48.8908,48.7415,48.8808,46448.0
2025-04-21 14:30:00,49.11,49.2,49.1,49.13,39646.0,48.8808,48.9704,48.8709,48.9007,39646.0
2025-04-21 14:40:00,49.14,49.14,49.02,49.11,81309.0,48.9107,48.9107,48.7913,48.8808,81309.0
2025-04-21 14:50:00,49.1,49.12,49.02,49.02,68845.0,48.8709,48.8908,48.7913,48.7913,68845.0
2025-04-21 15:00:00,49.02,49.2,49.01,49.19,38121.0,48.7913,48.9704,48.7813,48.9605,38121.0
2025-04-21 15:10:00,49.2,49.36,49.18,49.36,67589.0,48.9704,49.1297,48.9505,49.1297,67589.0
2025-04-21 15:20:00,49.37,49.41,49.31,49.34,59887.0,49.1396,49.1794,49.0799,49.1098,59887.0
2025-04-21 15:30:00,49.34,49.47,49.32,49.44,141540.0,49.1098,49.2392,49.0899,49.2093,141540.0
2025-04-21 15:40:00,49.43,49.57,49.4,49.55,116295.0,49.1993,49.3387,49.1695,49.3188,116295.0
2025-04-21 15:50:00,49.53,49.68,49.45,49.57,579656.0,49.2989,49.4482,49.2193,49.3387,579656.0
2025-04-22 09:30:00,49.84,50.51,49.84,50.5,131281.0,49.6074,50.2743,49.6074,50.2644,131281.0
2025-04-22 09:40:00,50.52,50.62,50.32,50.37,46193.0,50.2843,50.3838,50.0852,50.135,46193.0
2025-04-22 09:50:00,50.35,50.35,50.11,50.29,41743.0,50.1151,50.1151,49.8762,50.0553,41743.0
2025-04-22 10:00:00,50.32,50.54,50.28,50.41,49002.0,50.0852,50.3042,50.0454,50.1748,49002.0
2025-04-22 10:10:00,50.41,50.46,50.26,50.32,37889.0,50.1748,50.2245,50.0255,50.0852,37889.0
2025-04-22 10:20:00,50.31,50.38,50.26,50.26,88513.0,50.0752,50.1449,50.0255,50.0255,88513.0
2025-04-22 10:30:00,50.28,50.49,50.18,50.44,47949.0,50.0454,50.2544,49.9458,50.2046,47949.0
2025-04-22 10:40:00,50.44,50.52,50.38,50.5,40659.0,50.2046,50.2843,50.1449,50.2644,40659.0
2025-04-22 10:50:00,50.49,50.59,50.41,50.58,38627.0,50.2544,50.3539,50.1748,50.344,38627.0
2025-04-22 11:00:00,50.58,50.75,50.57,50.7,29319.0,50.344,50.5132,50.334,50.4634,29319.0
2025-04-22 11:10:00,50.7,50.75,50.64,50.66,52184.0,50.4634,50.5132,50.4037,50.4236,52184.0
2025-04-22 11:20:00,50.66,50.71,50.62,50.64,32841.0,50.4236,50.4734,50.3838,50.4037,32841.0
2025-04-22 11:30:00,50.63,50.64,50.52,50.57,50202.0,50.3937,50.4037,50.2843,50.334,50202.0
2025-04-22 11:40:00,50.56,50.6,50.46,50.49,33778.0,50.3241,50.3639,50.2245,50.2544,33778.0
2025-04-22 11:50:00,50.5,50.68,50.47,50.65,75999.0,50.2644,50.4435,50.2345,50.4137,75999.0
2025-04-22 12:00:00,50.66,50.84,50.65,50.8,181940.0,50.4236,50.6028,50.4137,50.563,181940.0
2025-04-22 12:10:00,50.8,50.94,50.78,50.89,95808.0,50.563,50.7023,50.543,50.6525,95808.0
2025-04-22 12:20:00,50.9,51.11,50.9,51.05,37381.0,50.6625,50.8715,50.6625,50.8118,37381.0
2025-04-22 12:30:00,51.05,51.06,50.81,50.82,39589.0,50.8118,50.8217,50.5729,50.5829,39589.0
2025-04-22 12:40:00,50.82,50.83,50.72,50.76,35492.0,50.5829,50.5928,50.4833,50.5231,35492.0
2025-04-22 12:50:00,50.75,50.84,50.72,50.75,67364.0,50.5132,50.6028,50.4833,50.5132,67364.0
2025-04-22 13:00:00,50.75,50.82,50.69,50.73,45347.0,50.5132,50.5829,50.4535,50.4933,45347.0
2025-04-22 13:10:00,50.73,50.73,50.27,50.41,68801.0,50.4933,50.4933,50.0354,50.1748,68801.0
2025-04-22 13:20:00,50.41,50.42,50.09,50.15,50567.0,50.1748,50.1847,49.8563,49.916,50567.0
2025-04-22 13:30:00,50.15,50.2,50.02,50.16,79335.0,49.916,49.9658,49.7866,49.9259,79335.0
2025-04-22 13:40:00,50.16,50.2,50.04,50.04,36251.0,49.9259,49.9658,49.8065,49.8065,36251.0
2025-04-22 13:50:00,50.06,50.15,50.05,50.05,21362.0,49.8264,49.916,49.8165,49.8165,21362.0
2025-04-22 14:00:00,50.05,50.33,50.05,50.27,19400.0,49.8165,50.0951,49.8165,50.0354,19400.0
2025-04-22 14:10:00,50.26,50.37,50.25,50.34,31585.0,50.0255,50.135,50.0155,50.1051,31585.0
2025-04-22 14:20:00,50.35,50.42,50.31,50.36,24158.0,50.1151,50.1847,50.0752,50.125,24158.0
2025-04-22 14:30:00,50.37,50.47,50.36,50.37,25379.0,50.135,50.2345,50.125,50.135,25379.0
2025-04-22 14:40:00,50.37,50.42,50.37,50.39,83297.0,50.135,50.1847,50.135,50.1549,83297.0
2025-04-22 14:50:00,50.4,50.48,50.39,50.42,99427.0,50.1648,50.2444,50.1549,50.1847,99427.0
2025-04-22 15:00:00,50.43,50.44,50.37,50.42,47830.0,50.1947,50.2046,50.135,50.1847,47830.0
2025-04-22 15:10:00,50.42,50.44,50.33,50.37,76980.0,50.1847,50.2046,50.0951,50.135,76980.0
2025-04-22 15:20:00,50.37,50.38,50.26,50.29,91618.0,50.135,50.1449,50.0255,50.0553,91618.0
2025-04-22 15:30:00,50.29,50.36,50.27,50.29,139369.0,50.0553,50.125,50.0354,50.0553,139369.0
2025-04-22 15:40:00,50.29,50.45,50.29,50.35,213808.0,50.0553,50.2146,50.0553,50.1151,213808.0
2025-04-22 15:50:00,50.34,50.34,50.14,50.22,585811.0,50.1051,50.1051,49.906,49.9857,585811.0
2025-04-23 09:30:00,51.68,52.15,51.57,51.68,240850.0,51.4388,51.9067,51.3294,51.4388,240850.0
2025-04-23 09:40:00,51.75,52.0,51.66,51.9,72071.0,51.5085,51.7574,51.4189,51.6578,72071.0
2025-04-23 09:50:00,51.88,51.95,51.66,51.75,102229.0,51.6379,51.7076,51.4189,51.5085,102229.0
2025-04-23 10:00:00,51.77,51.81,51.55,51.74,108678.0,51.5284,51.5682,51.3095,51.4986,108678.0
2025-04-23 10:10:00,51.74,51.76,51.45,51.58,54257.0,51.4986,51.5185,51.2099,51.3393,54257.0
2025-04-23 10:20:00,51.57,51.67,51.41,51.66,78373.0,51.3294,51.4289,51.1701,51.4189,78373.0
2025-04-23 10:30:00,51.66,51.89,51.64,51.77,61283.0,51.4189,51.6479,51.399,51.5284,61283.0
2025-04-23 10:40:00,51.77,51.79,51.57,51.58,51740.0,51.5284,51.5483,51.3294,51.3393,51740.0
2025-04-23 10:50:00,51.58,51.6,51.34,51.39,69163.0,51.3393,51.3592,51.1004,51.1502,69163.0
2025-04-23 11:00:00,51.41,51.51,51.3,51.4,79065.0,51.1701,51.2696,51.0606,51.1602,79065.0
2025-04-23 11:10:00,51.42,51.43,51.29,51.38,59304.0,51.1801,51.19,51.0507,51.1402,59304.0
2025-04-23 11:20:00,51.39,51.43,51.15,51.19,66206.0,51.1502,51.19,50.9113,50.9511,66206.0
2025-04-23 11:30:00,51.19,51.24,50.98,51.22,81432.0,50.9511,51.0009,50.7421,50.981,81432.0
2025-04-23 11:40:00,51.25,51.28,51.0,51.0,39178.0,51.0109,51.0407,50.762,50.762,39178.0
2025-04-23 11:50:00,51.01,51.13,50.93,51.09,196164.0,50.772,50.8914,50.6923,50.8516,196164.0
2025-04-23 12:00:00,51.1,51.18,51.03,51.06,51048.0,50.8616,50.9412,50.7919,50.8217,51048.0
2025-04-23 12:10:00,51.06,51.14,50.94,50.94,33799.0,50.8217,50.9014,50.7023,50.7023,33799.0
2025-04-23 12:20:00,50.94,51.09,50.84,51.05,47690.0,50.7023,50.8516,50.6028,50.8118,47690.0
2025-04-23 12:30:00,51.06,51.16,50.99,51.13,54546.0,50.8217,50.9213,50.7521,50.8914,54546.0
2025-04-23 12:40:00,51.12,51.19,51.02,51.07,26355.0,50.8815,50.9511,50.7819,50.8317,26355.0
2025-04-23 12:50:00,51.06,51.18,51.04,51.17,26622.0,50.8217,50.9412,50.8018,50.9312,26622.0
2025-04-23 13:00:00,51.15,51.38,50.97,51.33,39470.0,50.9113,51.1402,50.7322,51.0905,39470.0
2025-04-23 13:10:00,51.33,51.39,51.3,51.38,35318.0,51.0905,51.1502,51.0606,51.1402,35318.0
2025-04-23 13:20:00,51.4,51.46,51.29,51.29,36260.0,51.1602,51.2199,51.0507,51.0507,36260.0
2025-04-23 13:30:00,51.31,51.35,51.18,51.24,30400.0,51.0706,51.1104,50.9412,51.0009,30400.0
2025-04-23 13:40:00,51.24,51.25,51.16,51.19,28660.0,51.0009,51.0109,50.9213,50.9511,28660.0
2025-04-23 13:50:00,51.19,51.34,51.15,51.3,27381.0,50.9511,51.1004,50.9113,51.0606,27381.0
2025-04-23 14:00:00,51.29,51.35,51.15,51.17,63900.0,51.0507,51.1104,50.9113,50.9312,63900.0
2025-04-23 14:10:00,51.16,51.36,51.1,51.35,70672.0,50.9213,51.1203,50.8616,51.1104,70672.0
2025-04-23 14:20:00,51.35,51.39,51.14,51.16,44477.0,51.1104,51.1502,50.9014,50.9213,44477.0
2025-04-23 14:30:00,51.16,51.26,51.07,51.1,43580.0,50.9213,51.0208,50.8317,50.8616,43580.0
2025-04-23 14:40:00,51.1,51.1,50.9,50.93,79904.0,50.8616,50.8616,50.6625,50.6923,79904.0
2025-04-23 14:50:00,50.93,51.0,50.83,50.93,112959.0,50.6923,50.762,50.5928,50.6923,112959.0
2025-04-23 15:00:00,50.93,51.0,50.89,50.89,98960.0,50.6923,50.762,50.6525,50.6525,98960.0
2025-04-23 15:10:00,50.9,50.94,50.8,50.86,80454.0,50.6625,50.7023,50.563,50.6227,80454.0
2025-04-23 15:20:00,50.85,50.88,50.78,50.81,94114.0,50.6127,50.6426,50.543,50.5729,94114.0
2025-04-23 15:30:00,50.81,50.96,50.64,50.67,86856.0,50.5729,50.7222,50.4037,50.4336,86856.0
2025-04-23 15:40:00,50.68,50.69,50.45,50.53,275008.0,50.4435,50.4535,50.2146,50.2942,275008.0
2025-04-23 15:50:00,50.53,50.87,50.5,50.67,866485.0,50.2942,50.6326,50.2644,50.4336,866485.0
2025-04-24 09:30:00,48.09,48.7,46.85,46.93,1398599.0,47.8656,48.4728,46.6314,46.711,1398599.0
2025-04-24 09:40:00,46.97,47.61,46.88,47.09,540235.0,46.7508,47.3878,46.6612,46.8703,540235.0
2025-04-24 09:50:00,47.09,48.0,47.03,47.96,220964.0,46.8703,47.776,46.8105,47.7362,220964.0
2025-04-24 10:00:00,47.98,48.21,47.8,47.81,405350.0,47.7561,47.985,47.577,47.5869,405350.0
2025-04-24 10:10:00,47.79,47.96,47.53,47.9,272302.0,47.567,47.7362,47.3082,47.6765,272302.0
2025-04-24 10:20:00,47.93,49.12,47.9,48.93,405901.0,47.7063,48.8908,47.6765,48.7017,405901.0
2025-04-24 10:30:00,48.93,49.06,48.2,48.23,408179.0,48.7017,48.8311,47.9751,48.0049,408179.0
2025-04-24 10:40:00,48.23,49.01,48.0,48.99,362580.0,48.0049,48.7813,47.776,48.7614,362580.0
2025-04-24 10:50:00,48.99,49.0,48.56,48.71,272169.0,48.7614,48.7714,48.3334,48.4827,272169.0
2025-04-24 11:00:00,48.71,48.74,48.46,48.58,123033.0,48.4827,48.5126,48.2339,48.3533,123033.0
2025-04-24 11:10:00,48.6,48.84,48.5,48.53,80567.0,48.3732,48.6121,48.2737,48.3035,80567.0
2025-04-24 11:20:00,48.51,48.54,48.27,48.29,211673.0,48.2836,48.3135,48.0448,48.0647,211673.0
2025-04-24 11:30:00,48.28,48.48,48.24,48.44,98409.0,48.0547,48.2538,48.0149,48.214,98409.0
2025-04-24 11:40:00,48.45,48.48,48.15,48.19,114947.0,48.2239,48.2538,47.9253,47.9651,114947.0
2025-04-24 11:50:00,48.19,48.24,48.05,48.14,107966.0,47.9651,48.0149,47.8258,47.9154,107966.0
2025-04-24 12:00:00,48.17,48.35,48.06,48.27,78658.0,47.9452,48.1244,47.8357,48.0448,78658.0
2025-04-24 12:10:00,48.27,48.53,48.17,48.43,94845.0,48.0448,48.3035,47.9452,48.204,94845.0
2025-04-24 12:20:00,48.42,48.48,48.29,48.38,83803.0,48.1941,48.2538,48.0647,48.1542,83803.0
2025-04-24 12:30:00,48.37,48.44,48.28,48.36,73560.0,48.1443,48.214,48.0547,48.1343,73560.0
2025-04-24 12:40:00,48.37,48.58,48.37,48.5,108560.0,48.1443,48.3533,48.1443,48.2737,108560.0
2025-04-24 12:50:00,48.51,48.64,48.44,48.58,106577.0,48.2836,48.413,48.214,48.3533,106577.0
2025-04-24 13:00:00,48.56,48.63,48.5,48.55,53861.0,48.3334,48.4031,48.2737,48.3235,53861.0
2025-04-24 13:10:00,48.54,48.72,48.53,48.64,76388.0,48.3135,48.4927,48.3035,48.413,76388.0
2025-04-24 13:20:00,48.65,48.68,48.57,48.65,49902.0,48.423,48.4528,48.3434,48.423,49902.0
2025-04-24 13:30:00,48.66,48.92,48.65,48.78,114704.0,48.4329,48.6917,48.423,48.5524,114704.0
2025-04-24 13:40:00,48.78,48.93,48.75,48.82,78264.0,48.5524,48.7017,48.5225,48.5922,78264.0
2025-04-24 13:50:00,48.82,48.86,48.77,48.8,69631.0,48.5922,48.632,48.5424,48.5723,69631.0
2025-04-24 14:00:00,48.82,48.82,48.68,48.74,79492.0,48.5922,48.5922,48.4528,48.5126,79492.0
2025-04-24 14:10:00,48.74,48.75,48.6,48.61,88344.0,48.5126,48.5225,48.3732,48.3832,88344.0
2025-04-24 14:20:00,48.61,48.62,48.43,48.56,65629.0,48.3832,48.3931,48.204,48.3334,65629.0
2025-04-24 14:30:00,48.56,49.05,48.54,49.04,100701.0,48.3334,48.8211,48.3135,48.8112,100701.0
2025-04-24 14:40:00,49.04,49.12,48.88,48.99,160040.0,48.8112,48.8908,48.6519,48.7614,160040.0
2025-04-24 14:50:00,49.0,49.08,48.92,48.97,103667.0,48.7714,48.851,48.6917,48.7415,103667.0
2025-04-24 15:00:00,48.97,49.07,48.82,49.05,198086.0,48.7415,48.841,48.5922,48.8211,198086.0
2025-04-24 15:10:00,49.05,49.07,48.8,48.83,178788.0,48.8211,48.841,48.5723,48.6021,178788.0
2025-04-24 15:20:00,48.83,48.86,48.6,48.66,148058.0,48.6021,48.632,48.3732,48.4329,148058.0
2025-04-24 15:30:00,48.66,48.8,48.59,48.78,300748.0,48.4329,48.5723,48.3633,48.5524,300748.0
2025-04-24 15:40:00,48.79,49.03,48.77,48.99,157196.0,48.5623,48.8012,48.5424,48.7614,157196.0
2025-04-24 15:50:00,49.01,49.05,48.83,49.01,980486.0,48.7813,48.8211,48.6021,48.7813,980486.0
2025-04-25 09:30:00,49.21,49.79,49.03,49.64,231894.0,48.9804,49.5577,48.8012,49.4084,231894.0
2025-04-25 09:40:00,49.64,49.64,49.13,49.16,83858.0,49.4084,49.4084,48.9007,48.9306,83858.0
2025-04-25 09:50:00,49.14,49.25,48.95,49.04,89597.0,48.9107,49.0202,48.7216,48.8112,89597.0
2025-04-25 10:00:00,49.07,49.53,49.07,49.47,51382.0,48.841,49.2989,48.841,49.2392,51382.0
2025-04-25 10:10:00,49.52,49.67,49.49,49.53,69708.0,49.2889,49.4382,49.2591,49.2989,69708.0
2025-04-25 10:20:00,49.53,49.53,49.24,49.32,65442.0,49.2989,49.2989,49.0102,49.0899,65442.0
2025-04-25 10:30:00,49.32,49.46,49.23,49.41,42205.0,49.0899,49.2292,49.0003,49.1794,42205.0
2025-04-25 10:40:00,49.44,49.71,49.43,49.68,56601.0,49.2093,49.478,49.1993,49.4482,56601.0
2025-04-25 10:50:00,49.69,49.9,49.64,49.89,51890.0,49.4581,49.6672,49.4084,49.6572,51890.0
2025-04-25 11:00:00,49.88,50.0,49.8,50.0,88089.0,49.6472,49.7667,49.5676,49.7667,88089.0
2025-04-25 11:10:00,49.99,50.13,49.93,49.97,52029.0,49.7567,49.8961,49.697,49.7368,52029.0
2025-04-25 11:20:00,49.98,50.06,49.89,49.96,53820.0,49.7468,49.8264,49.6572,49.7269,53820.0
2025-04-25 11:30:00,49.96,50.01,49.82,49.86,36517.0,49.7269,49.7766,49.5875,49.6273,36517.0
2025-04-25 11:40:00,49.86,49.86,49.68,49.77,58584.0,49.6273,49.6273,49.4482,49.5378,58584.0
2025-04-25 11:50:00,49.78,49.8,49.68,49.78,34047.0,49.5477,49.5676,49.4482,49.5477,34047.0
2025-04-25 12:00:00,49.77,49.92,49.75,49.85,45444.0,49.5378,49.6871,49.5179,49.6174,45444.0
2025-04-25 12:10:00,49.84,49.88,49.74,49.8,36014.0,49.6074,49.6472,49.5079,49.5676,36014.0
2025-04-25 12:20:00,49.79,49.86,49.67,49.68,71317.0,49.5577,49.6273,49.4382,49.4482,71317.0
2025-04-25 12:30:00,49.68,49.74,49.65,49.68,56499.0,49.4482,49.5079,49.4183,49.4482,56499.0
2025-04-25 12:40:00,49.7,49.77,49.64,49.72,37890.0,49.4681,49.5378,49.4084,49.488,37890.0
2025-04-25 12:50:00,49.72,49.77,49.68,49.77,63406.0,49.488,49.5378,49.4482,49.5378,63406.0
2025-04-25 13:00:00,49.78,50.01,49.77,49.95,31879.0,49.5477,49.7766,49.5378,49.7169,31879.0
2025-04-25 13:10:00,49.96,50.02,49.89,49.94,34996.0,49.7269,49.7866,49.6572,49.707,34996.0
2025-04-25 13:20:00,49.94,49.99,49.84,49.97,42683.0,49.707,49.7567,49.6074,49.7368,42683.0
2025-04-25 13:30:00,49.96,50.01,49.75,49.78,86238.0,49.7269,49.7766,49.5179,49.5477,86238.0
2025-04-25 13:40:00,49.77,49.85,49.68,49.76,83345.0,49.5378,49.6174,49.4482,49.5278,83345.0
2025-04-25 13:50:00,49.76,49.76,49.6,49.7,83519.0,49.5278,49.5278,49.3686,49.4681,83519.0
2025-04-25 14:00:00,49.69,49.76,49.64,49.75,69031.0,49.4581,49.5278,49.4084,49.5179,69031.0
2025-04-25 14:10:00,49.75,49.77,49.67,49.73,99291.0,49.5179,49.5378,49.4382,49.4979,99291.0
2025-04-25 14:20:00,49.73,49.86,49.68,49.81,36716.0,49.4979,49.6273,49.4482,49.5776,36716.0
2025-04-25 14:30:00,49.81,49.9,49.76,49.83,68959.0,49.5776,49.6672,49.5278,49.5975,68959.0
2025-04-25 14:40:00,49.84,49.88,49.8,49.81,38828.0,49.6074,49.6472,49.5676,49.5776,38828.0
2025-04-25 14:50:00,49.81,49.83,49.75,49.77,62512.0,49.5776,49.5975,49.5179,49.5378,62512.0
2025-04-25 15:00:00,49.77,49.85,49.76,49.79,55602.0,49.5378,49.6174,49.5278,49.5577,55602.0
2025-04-25 15:10:00,49.8,49.83,49.73,49.78,92614.0,49.5676,49.5975,49.4979,49.5477,92614.0
2025-04-25 15:20:00,49.8,49.84,49.69,49.7,358368.0,49.5676,49.6074,49.4581,49.4681,358368.0
2025-04-25 15:30:00,49.7,49.74,49.64,49.71,182407.0,49.4681,49.5079,49.4084,49.478,182407.0
2025-04-25 15:40:00,49.71,49.77,49.62,49.71,213491.0,49.478,49.5378,49.3885,49.478,213491.0
2025-04-25 15:50:00,49.71,49.99,49.67,49.92,769994.0,49.478,49.7567,49.4382,49.6871,769994.0
2025-04-28 09:30:00,49.92,50.32,49.42,49.48,192369.0,49.6871,50.0852,49.1894,49.2491,192369.0
2025-04-28 09:40:00,49.49,49.59,49.21,49.26,106634.0,49.2591,49.3586,48.9804,49.0301,106634.0
2025-04-28 09:50:00,49.24,49.34,49.16,49.25,76459.0,49.0102,49.1098,48.9306,49.0202,76459.0
2025-04-28 10:00:00,49.27,49.47,49.23,49.45,129865.0,49.0401,49.2392,49.0003,49.2193,129865.0
2025-04-28 10:10:00,49.45,49.66,49.42,49.63,45462.0,49.2193,49.4283,49.1894,49.3984,45462.0
2025-04-28 10:20:00,49.63,49.69,49.5,49.5,77340.0,49.3984,49.4581,49.269,49.269,77340.0
2025-04-28 10:30:00,49.52,49.56,49.34,49.39,38454.0,49.2889,49.3287,49.1098,49.1595,38454.0
2025-04-28 10:40:00,49.42,49.5,49.38,49.46,27061.0,49.1894,49.269,49.1496,49.2292,27061.0
2025-04-28 10:50:00,49.45,49.54,49.44,49.5,55208.0,49.2193,49.3088,49.2093,49.269,55208.0
2025-04-28 11:00:00,49.51,49.54,49.31,49.34,40885.0,49.279,49.3088,49.0799,49.1098,40885.0
2025-04-28 11:10:00,49.34,49.36,49.28,49.35,42489.0,49.1098,49.1297,49.05,49.1197,42489.0
2025-04-28 11:20:00,49.34,49.34,49.2,49.27,48145.0,49.1098,49.1098,48.9704,49.0401,48145.0
2025-04-28 11:30:00,49.27,49.27,48.97,49.03,513276.0,49.0401,49.0401,48.7415,48.8012,513276.0
2025-04-28 11:40:00,49.03,49.17,48.99,49.15,81490.0,48.8012,48.9406,48.7614,48.9207,81490.0
2025-04-28 11:50:00,49.14,49.17,49.06,49.09,54490.0,48.9107,48.9406,48.8311,48.8609,54490.0
2025-04-28 12:00:00,49.09,49.1,48.79,48.79,107041.0,48.8609,48.8709,48.5623,48.5623,107041.0
2025-04-28 12:10:00,48.8,48.86,48.76,48.82,46497.0,48.5723,48.632,48.5325,48.5922,46497.0
2025-04-28 12:20:00,48.8,48.8,48.65,48.72,85716.0,48.5723,48.5723,48.423,48.4927,85716.0
2025-04-28 12:30:00,48.72,48.77,48.69,48.73,117346.0,48.4927,48.5424,48.4628,48.5026,117346.0
2025-04-28 12:40:00,48.73,48.73,48.58,48.64,71614.0,48.5026,48.5026,48.3533,48.413,71614.0
2025-04-28 12:50:00,48.64,48.65,48.43,48.45,70468.0,48.413,48.423,48.204,48.2239,70468.0
2025-04-28 13:00:00,48.45,48.49,48.37,48.38,88095.0,48.2239,48.2637,48.1443,48.1542,88095.0
2025-04-28 13:10:00,48.39,48.43,48.32,48.4,106948.0,48.1642,48.204,48.0945,48.1742,106948.0
2025-04-28 13:20:00,48.4,48.41,48.28,48.29,78539.0,48.1742,48.1841,48.0547,48.0647,78539.0
2025-04-28 13:30:00,48.29,48.39,48.25,48.39,84840.0,48.0647,48.1642,48.0249,48.1642,84840.0
2025-04-28 13:40:00,48.39,48.59,48.36,48.5,89809.0,48.1642,48.3633,48.1343,48.2737,89809.0
2025-04-28 13:50:00,48.5,48.62,48.47,48.62,41102.0,48.2737,48.3931,48.2438,48.3931,41102.0
2025-04-28 14:00:00,48.61,48.75,48.61,48.73,68749.0,48.3832,48.5225,48.3832,48.5026,68749.0
2025-04-28 14:10:00,48.73,48.73,48.49,48.55,69942.0,48.5026,48.5026,48.2637,48.3235,69942.0
2025-04-28 14:20:00,48.55,48.67,48.52,48.64,68856.0,48.3235,48.4429,48.2936,48.413,68856.0
2025-04-28 14:30:00,48.64,48.75,48.56,48.59,125537.0,48.413,48.5225,48.3334,48.3633,125537.0
2025-04-28 14:40:00,48.58,48.63,48.54,48.59,89798.0,48.3533,48.4031,48.3135,48.3633,89798.0
2025-04-28 14:50:00,48.59,48.65,48.58,48.65,49035.0,48.3633,48.423,48.3533,48.423,49035.0
2025-04-28 15:00:00,48.64,48.8,48.64,48.79,41263.0,48.413,48.5723,48.413,48.5623,41263.0
2025-04-28 15:10:00,48.79,48.87,48.78,48.84,49410.0,48.5623,48.642,48.5524,48.6121,49410.0
2025-04-28 15:20:00,48.83,48.83,48.74,48.8,68263.0,48.6021,48.6021,48.5126,48.5723,68263.0
2025-04-28 15:30:00,48.79,48.86,48.72,48.8,106865.0,48.5623,48.632,48.4927,48.5723,106865.0
2025-04-28 15:40:00,48.81,48.89,48.79,48.84,170992.0,48.5822,48.6619,48.5623,48.6121,170992.0
2025-04-28 15:50:00,48.84,49.08,48.84,48.97,480769.0,48.6121,48.851,48.6121,48.7415,480769.0
2025-04-29 09:30:00,48.62,49.03,48.41,49.0,110324.0,48.3931,48.8012,48.1841,48.7714,110324.0
2025-04-29 09:40:00,49.0,49.01,48.74,48.96,28051.0,48.7714,48.7813,48.5126,48.7315,28051.0
2025-04-29 09:50:00,48.96,49.13,48.96,49.02,35611.0,48.7315,48.9007,48.7315,48.7913,35611.0
2025-04-29 10:00:00,49.0,49.38,48.97,49.34,42504.0,48.7714,49.1496,48.7415,49.1098,42504.0
2025-04-29 10:10:00,49.34,49.36,49.21,49.28,35326.0,49.1098,49.1297,48.9804,49.05,35326.0
2025-04-29 10:20:00,49.25,49.35,49.01,49.07,25554.0,49.0202,49.1197,48.7813,48.841,25554.0
2025-04-29 10:30:00,49.07,49.19,49.02,49.19,24532.0,48.841,48.9605,48.7913,48.9605,24532.0
2025-04-29 10:40:00,49.19,49.26,49.16,49.23,23725.0,48.9605,49.0301,48.9306,49.0003,23725.0
2025-04-29 10:50:00,49.23,49.26,49.16,49.25,21999.0,49.0003,49.0301,48.9306,49.0202,21999.0
2025-04-29 11:00:00,49.26,49.26,49.13,49.2,22653.0,49.0301,49.0301,48.9007,48.9704,22653.0
2025-04-29 11:10:00,49.2,49.23,49.05,49.05,29279.0,48.9704,49.0003,48.8211,48.8211,29279.0
2025-04-29 11:20:00,49.07,49.2,49.06,49.17,25489.0,48.841,48.9704,48.8311,48.9406,25489.0
2025-04-29 11:30:00,49.16,49.19,49.08,49.13,20798.0,48.9306,48.9605,48.851,48.9007,20798.0
2025-04-29 11:40:00,49.11,49.29,49.11,49.25,21758.0,48.8808,49.06,48.8808,49.0202,21758.0
2025-04-29 11:50:00,49.25,49.27,49.17,49.18,34719.0,49.0202,49.0401,48.9406,48.9505,34719.0
2025-04-29 12:00:00,49.18,49.46,49.18,49.43,64348.0,48.9505,49.2292,48.9505,49.1993,64348.0
2025-04-29 12:10:00,49.42,49.51,49.4,49.48,42930.0,49.1894,49.279,49.1695,49.2491,42930.0
2025-04-29 12:20:00,49.48,49.52,49.44,49.5,28531.0,49.2491,49.2889,49.2093,49.269,28531.0
2025-04-29 12:30:00,49.49,49.5,49.43,49.45,29069.0,49.2591,49.269,49.1993,49.2193,29069.0
2025-04-29 12:40:00,49.46,49.56,49.43,49.46,53272.0,49.2292,49.3287,49.1993,49.2292,53272.0
2025-04-29 12:50:00,49.45,49.49,49.3,49.33,22139.0,49.2193,49.2591,49.07,49.0998,22139.0
2025-04-29 13:00:00,49.33,49.39,49.32,49.37,28840.0,49.0998,49.1595,49.0899,49.1396,28840.0
2025-04-29 13:10:00,49.37,49.53,49.37,49.53,26641.0,49.1396,49.2989,49.1396,49.2989,26641.0
2025-04-29 13:20:00,49.54,49.6,49.52,49.59,30271.0,49.3088,49.3686,49.2889,49.3586,30271.0
2025-04-29 13:30:00,49.58,49.64,49.56,49.62,25467.0,49.3486,49.4084,49.3287,49.3885,25467.0
2025-04-29 13:40:00,49.64,49.76,49.64,49.75,29841.0,49.4084,49.5278,49.4084,49.5179,29841.0
2025-04-29 13:50:00,49.75,49.77,49.69,49.7,29090.0,49.5179,49.5378,49.4581,49.4681,29090.0
2025-04-29 14:00:00,49.7,49.83,49.7,49.76,25457.0,49.4681,49.5975,49.4681,49.5278,25457.0
2025-04-29 14:10:00,49.77,49.81,49.73,49.73,20920.0,49.5378,49.5776,49.4979,49.4979,20920.0
2025-04-29 14:20:00,49.73,49.74,49.67,49.7,22227.0,49.4979,49.5079,49.4382,49.4681,22227.0
2025-04-29 14:30:00,49.7,49.73,49.68,49.72,23565.0,49.4681,49.4979,49.4482,49.488,23565.0
2025-04-29 14:40:00,49.72,49.75,49.69,49.72,39711.0,49.488,49.5179,49.4581,49.488,39711.0
2025-04-29 14:50:00,49.72,49.8,49.69,49.79,48284.0,49.488,49.5676,49.4581,49.5577,48284.0
2025-04-29 15:00:00,49.8,49.88,49.77,49.84,53953.0,49.5676,49.6472,49.5378,49.6074,53953.0
2025-04-29 15:10:00,49.84,49.86,49.71,49.76,36917.0,49.6074,49.6273,49.478,49.5278,36917.0
2025-04-29 15:20:00,49.75,49.8,49.72,49.77,47084.0,49.5179,49.5676,49.488,49.5378,47084.0
2025-04-29 15:30:00,49.77,49.82,49.74,49.76,50675.0,49.5378,49.5875,49.5079,49.5278,50675.0
2025-04-29 15:40:00,49.76,49.84,49.73,49.8,71194.0,49.5278,49.6074,49.4979,49.5676,71194.0
2025-04-29 15:50:00,49.81,49.94,49.69,49.89,376533.0,49.5776,49.707,49.4581,49.6572,376533.0
2025-04-30 09:30:00,49.6,49.85,49.35,49.77,120941.0,49.3686,49.6174,49.1197,49.5378,120941.0
2025-04-30 09:40:00,49.79,49.85,49.57,49.82,169990.0,49.5577,49.6174,49.3387,49.5875,169990.0
2025-04-30 09:50:00,49.82,49.88,49.72,49.86,317773.0,49.5875,49.6472,49.488,49.6273,317773.0
2025-04-30 10:00:00,49.81,50.05,49.78,49.99,105592.0,49.5776,49.8165,49.5477,49.7567,105592.0
2025-04-30 10:10:00,49.94,49.98,49.73,49.81,140371.0,49.707,49.7468,49.4979,49.5776,140371.0
2025-04-30 10:20:00,49.83,49.92,49.76,49.86,44501.0,49.5975,49.6871,49.5278,49.6273,44501.0
2025-04-30 10:30:00,49.85,50.02,49.81,50.02,42636.0,49.6174,49.7866,49.5776,49.7866,42636.0
2025-04-30 10:40:00,50.02,50.04,49.93,49.93,28763.0,49.7866,49.8065,49.697,49.697,28763.0
2025-04-30 10:50:00,49.94,50.04,49.88,49.97,30533.0,49.707,49.8065,49.6472,49.7368,30533.0
2025-04-30 11:00:00,49.97,50.12,49.95,50.09,34810.0,49.7368,49.8861,49.7169,49.8563,34810.0
2025-04-30 11:10:00,50.1,50.2,50.08,50.09,26939.0,49.8662,49.9658,49.8463,49.8563,26939.0
2025-04-30 11:20:00,50.11,50.24,50.03,50.04,165803.0,49.8762,50.0056,49.7965,49.8065,165803.0
2025-04-30 11:30:00,50.04,50.14,49.99,50.07,97381.0,49.8065,49.906,49.7567,49.8364,97381.0
2025-04-30 11:40:00,50.07,50.09,50.02,50.08,32723.0,49.8364,49.8563,49.7866,49.8463,32723.0
2025-04-30 11:50:00,50.09,50.18,50.04,50.11,212623.0,49.8563,49.9458,49.8065,49.8762,212623.0
2025-04-30 12:00:00,50.09,50.2,50.08,50.13,115477.0,49.8563,49.9658,49.8463,49.8961,115477.0
2025-04-30 12:10:00,50.14,50.14,50.05,50.1,25286.0,49.906,49.906,49.8165,49.8662,25286.0
2025-04-30 12:20:00,50.1,50.13,49.97,50.04,2887528.0,49.8662,49.8961,49.7368,49.8065,2887528.0
2025-04-30 12:30:00,50.04,50.29,49.99,50.25,1218736.0,49.8065,50.0553,49.7567,50.0155,1218736.0
2025-04-30 12:40:00,50.25,50.46,50.24,50.4,29119.0,50.0155,50.2245,50.0056,50.1648,29119.0
2025-04-30 12:50:00,50.4,50.43,50.27,50.32,22492.0,50.1648,50.1947,50.0354,50.0852,22492.0
2025-04-30 13:00:00,50.31,50.31,50.16,50.18,23001.0,50.0752,50.0752,49.9259,49.9458,23001.0
2025-04-30 13:10:00,50.17,50.24,50.08,50.2,29463.0,49.9359,50.0056,49.8463,49.9658,29463.0
2025-04-30 13:20:00,50.22,50.27,50.16,50.23,27001.0,49.9857,50.0354,49.9259,49.9956,27001.0
2025-04-30 13:30:00,50.22,50.34,50.2,50.33,25534.0,49.9857,50.1051,49.9658,50.0951,25534.0
2025-04-30 13:40:00,50.33,50.39,50.29,50.33,37655.0,50.0951,50.1549,50.0553,50.0951,37655.0
2025-04-30 13:50:00,50.32,50.42,50.31,50.33,30891.0,50.0852,50.1847,50.0752,50.0951,30891.0
2025-04-30 14:00:00,50.34,50.45,50.23,50.28,55121.0,50.1051,50.2146,49.9956,50.0454,55121.0
2025-04-30 14:10:00,50.29,50.44,50.28,50.42,38469.0,50.0553,50.2046,50.0454,50.1847,38469.0
2025-04-30 14:20:00,50.41,50.54,50.37,50.5,56563.0,50.1748,50.3042,50.135,50.2644,56563.0
2025-04-30 14:30:00,50.5,50.54,50.42,50.45,36073.0,50.2644,50.3042,50.1847,50.2146,36073.0
2025-04-30 14:40:00,50.46,50.46,50.39,50.39,28833.0,50.2245,50.2245,50.1549,50.1549,28833.0
2025-04-30 14:50:00,50.39,50.39,50.31,50.31,28079.0,50.1549,50.1549,50.0752,50.0752,28079.0
2025-04-30 15:00:00,50.31,50.39,50.31,50.35,24750.0,50.0752,50.1549,50.0752,50.1151,24750.0
2025-04-30 15:10:00,50.35,50.53,50.33,50.51,87881.0,50.1151,50.2942,50.0951,50.2743,87881.0
2025-04-30 15:20:00,50.51,50.52,50.34,50.34,99597.0,50.2743,50.2843,50.1051,50.1051,99597.0
2025-04-30 15:30:00,50.35,50.39,50.28,50.34,84893.0,50.1151,50.1549,50.0454,50.1051,84893.0
2025-04-30 15:40:00,50.34,50.5,50.32,50.46,116752.0,50.1051,50.2644,50.0852,50.2245,116752.0
2025-04-30 15:50:00,50.46,50.88,50.44,50.62,659996.0,50.2245,50.6426,50.2046,50.3838,659996.0
2025-05-01 09:30:00,49.94,50.26,49.18,50.03,336018.0,49.707,50.0255,48.9505,49.7965,336018.0
2025-05-01 09:40:00,50.03,50.23,49.97,50.23,82555.0,49.7965,49.9956,49.7368,49.9956,82555.0
2025-05-01 09:50:00,50.2,50.29,50.12,50.19,55913.0,49.9658,50.0553,49.8861,49.9558,55913.0
2025-05-01 10:00:00,50.19,50.31,50.1,50.24,60549.0,49.9558,50.0752,49.8662,50.0056,60549.0
2025-05-01 10:10:00,50.22,50.45,50.22,50.28,68743.0,49.9857,50.2146,49.9857,50.0454,68743.0
2025-05-01 10:20:00,50.29,50.5,50.28,50.4,61023.0,50.0553,50.2644,50.0454,50.1648,61023.0
2025-05-01 10:30:00,50.38,50.58,50.38,50.54,42984.0,50.1449,50.344,50.1449,50.3042,42984.0
2025-05-01 10:40:00,50.54,50.63,50.52,50.53,40034.0,50.3042,50.3937,50.2843,50.2942,40034.0
2025-05-01 10:50:00,50.53,50.6,50.47,50.58,33973.0,50.2942,50.3639,50.2345,50.344,33973.0
2025-05-01 11:00:00,50.58,50.58,50.39,50.44,42484.0,50.344,50.344,50.1549,50.2046,42484.0
2025-05-01 11:10:00,50.44,50.44,50.37,50.37,80297.0,50.2046,50.2046,50.135,50.135,80297.0
2025-05-01 11:20:00,50.38,50.38,50.17,50.19,189415.0,50.1449,50.1449,49.9359,49.9558,189415.0
2025-05-01 11:30:00,50.19,50.27,50.13,50.19,38180.0,49.9558,50.0354,49.8961,49.9558,38180.0
2025-05-01 11:40:00,50.18,50.21,50.05,50.07,52056.0,49.9458,49.9757,49.8165,49.8364,52056.0
2025-05-01 11:50:00,50.07,50.14,49.94,50.05,71637.0,49.8364,49.906,49.707,49.8165,71637.0
2025-05-01 12:00:00,50.05,50.07,49.93,50.01,50362.0,49.8165,49.8364,49.697,49.7766,50362.0
2025-05-01 12:10:00,50.0,50.0,49.89,49.95,43899.0,49.7667,49.7667,49.6572,49.7169,43899.0
2025-05-01 12:20:00,49.94,49.99,49.85,49.97,42350.0,49.707,49.7567,49.6174,49.7368,42350.0
2025-05-01 12:30:00,49.97,50.06,49.95,50.05,22842.0,49.7368,49.8264,49.7169,49.8165,22842.0
2025-05-01 12:40:00,50.05,50.06,49.93,49.94,42196.0,49.8165,49.8264,49.697,49.707,42196.0
2025-05-01 12:50:00,49.95,50.01,49.91,50.0,20867.0,49.7169,49.7766,49.6771,49.7667,20867.0
2025-05-01 13:00:00,50.01,50.18,49.99,50.13,25441.0,49.7766,49.9458,49.7567,49.8961,25441.0
2025-05-01 13:10:00,50.13,50.21,50.11,50.18,31734.0,49.8961,49.9757,49.8762,49.9458,31734.0
2025-05-01 13:20:00,50.18,50.2,50.12,50.17,23095.0,49.9458,49.9658,49.8861,49.9359,23095.0
2025-05-01 13:30:00,50.17,50.23,50.15,50.2,29490.0,49.9359,49.9956,49.916,49.9658,29490.0
2025-05-01 13:40:00,50.2,50.2,50.06,50.07,26559.0,49.9658,49.9658,49.8264,49.8364,26559.0
2025-05-01 13:50:00,50.07,50.12,50.03,50.05,23557.0,49.8364,49.8861,49.7965,49.8165,23557.0
2025-05-01 14:00:00,50.05,50.11,49.99,50.1,25700.0,49.8165,49.8762,49.7567,49.8662,25700.0
2025-05-01 14:10:00,50.11,50.18,50.09,50.17,35955.0,49.8762,49.9458,49.8563,49.9359,35955.0
2025-05-01 14:20:00,50.17,50.19,50.08,50.18,36895.0,49.9359,49.9558,49.8463,49.9458,36895.0
2025-05-01 14:30:00,50.18,50.28,50.18,50.27,37580.0,49.9458,50.0454,49.9458,50.0354,37580.0
2025-05-01 14:40:00,50.27,50.41,50.26,50.37,85020.0,50.0354,50.1748,50.0255,50.135,85020.0
2025-05-01 14:50:00,50.36,50.4,50.29,50.3,37548.0,50.125,50.1648,50.0553,50.0653,37548.0
2025-05-01 15:00:00,50.3,50.39,50.28,50.34,44733.0,50.0653,50.1549,50.0454,50.1051,44733.0
2025-05-01 15:10:00,50.36,50.36,50.24,50.28,69366.0,50.125,50.125,50.0056,50.0454,69366.0
2025-05-01 15:20:00,50.27,50.49,50.27,50.45,65929.0,50.0354,50.2544,50.0354,50.2146,65929.0
2025-05-01 15:30:00,50.46,50.52,50.43,50.48,138310.0,50.2245,50.2843,50.1947,50.2444,138310.0
2025-05-01 15:40:00,50.48,50.56,50.45,50.49,203648.0,50.2444,50.3241,50.2146,50.2544,203648.0
2025-05-01 15:50:00,50.51,50.6,50.31,50.33,692032.0,50.2743,50.3639,50.0752,50.0951,692032.0
2025-05-02 09:30:00,50.91,51.53,50.66,51.17,516408.0,50.6724,51.2895,50.4236,50.9312,516408.0
2025-05-02 09:40:00,51.16,51.17,50.83,50.86,25976.0,50.9213,50.9312,50.5928,50.6227,25976.0
2025-05-02 09:50:00,50.85,50.85,50.6,50.66,24180.0,50.6127,50.6127,50.3639,50.4236,24180.0
2025-05-02 10:00:00,50.63,50.77,50.59,50.69,142365.0,50.3937,50.5331,50.3539,50.4535,142365.0
2025-05-02 10:10:00,50.7,50.82,50.65,50.72,82271.0,50.4634,50.5829,50.4137,50.4833,82271.0
2025-05-02 10:20:00,50.71,50.83,50.68,50.82,84874.0,50.4734,50.5928,50.4435,50.5829,84874.0
2025-05-02 10:30:00,50.8,50.82,50.6,50.61,26911.0,50.563,50.5829,50.3639,50.3738,26911.0
2025-05-02 10:40:00,50.58,50.67,50.53,50.57,32095.0,50.344,50.4336,50.2942,50.334,32095.0
2025-05-02 10:50:00,50.59,50.74,50.56,50.68,30883.0,50.3539,50.5032,50.3241,50.4435,30883.0
2025-05-02 11:00:00,50.69,50.7,50.54,50.59,23193.0,50.4535,50.4634,50.3042,50.3539,23193.0
2025-05-02 11:10:00,50.6,50.6,50.48,50.52,30693.0,50.3639,50.3639,50.2444,50.2843,30693.0
2025-05-02 11:20:00,50.52,50.52,50.39,50.45,21991.0,50.2843,50.2843,50.1549,50.2146,21991.0
2025-05-02 11:30:00,50.45,50.81,50.44,50.81,1855003.0,50.2146,50.5729,50.2046,50.5729,1855003.0
2025-05-02 11:40:00,50.81,50.84,50.68,50.71,24216.0,50.5729,50.6028,50.4435,50.4734,24216.0
2025-05-02 11:50:00,50.71,50.81,50.7,50.79,23226.0,50.4734,50.5729,50.4634,50.553,23226.0
2025-05-02 12:00:00,50.79,51.06,50.78,50.95,41824.0,50.553,50.8217,50.543,50.7123,41824.0
2025-05-02 12:10:00,50.96,51.04,50.93,51.01,63210.0,50.7222,50.8018,50.6923,50.772,63210.0
2025-05-02 12:20:00,51.01,51.02,50.91,50.92,44121.0,50.772,50.7819,50.6724,50.6824,44121.0
2025-05-02 12:30:00,50.93,51.07,50.9,51.03,47415.0,50.6923,50.8317,50.6625,50.7919,47415.0
2025-05-02 12:40:00,51.04,51.05,50.93,50.99,36810.0,50.8018,50.8118,50.6923,50.7521,36810.0
2025-05-02 12:50:00,50.99,50.99,50.91,50.95,39655.0,50.7521,50.7521,50.6724,50.7123,39655.0
2025-05-02 13:00:00,50.95,51.02,50.89,50.89,50862.0,50.7123,50.7819,50.6525,50.6525,50862.0
2025-05-02 13:10:00,50.9,50.91,50.75,50.77,36995.0,50.6625,50.6724,50.5132,50.5331,36995.0
2025-05-02 13:20:00,50.77,50.82,50.69,50.72,32375.0,50.5331,50.5829,50.4535,50.4833,32375.0
2025-05-02 13:30:00,50.72,50.74,50.64,50.69,26838.0,50.4833,50.5032,50.4037,50.4535,26838.0
2025-05-02 13:40:00,50.69,50.73,50.66,50.68,33835.0,50.4535,50.4933,50.4236,50.4435,33835.0
2025-05-02 13:50:00,50.68,50.71,50.62,50.67,46466.0,50.4435,50.4734,50.3838,50.4336,46466.0
2025-05-02 14:00:00,50.68,50.8,50.67,50.79,44854.0,50.4435,50.563,50.4336,50.553,44854.0
2025-05-02 14:10:00,50.79,50.89,50.77,50.87,30677.0,50.553,50.6525,50.5331,50.6326,30677.0
2025-05-02 14:20:00,50.86,50.9,50.77,50.8,41411.0,50.6227,50.6625,50.5331,50.563,41411.0
2025-05-02 14:30:00,50.8,51.0,50.8,50.94,34961.0,50.563,50.762,50.563,50.7023,34961.0
2025-05-02 14:40:00,50.96,51.02,50.87,50.88,32848.0,50.7222,50.7819,50.6326,50.6426,32848.0
2025-05-02 14:50:00,50.89,50.92,50.85,50.86,32668.0,50.6525,50.6824,50.6127,50.6227,32668.0
2025-05-02 15:00:00,50.85,50.86,50.77,50.86,31688.0,50.6127,50.6227,50.5331,50.6227,31688.0
2025-05-02 15:10:00,50.85,50.87,50.81,50.85,48457.0,50.6127,50.6326,50.5729,50.6127,48457.0
2025-05-02 15:20:00,50.86,50.96,50.85,50.93,54882.0,50.6227,50.7222,50.6127,50.6923,54882.0
2025-05-02 15:30:00,50.93,50.95,50.85,50.94,70665.0,50.6923,50.7123,50.6127,50.7023,70665.0
2025-05-02 15:40:00,50.92,50.99,50.8,50.82,124827.0,50.6824,50.7521,50.563,50.5829,124827.0
2025-05-02 15:50:00,50.8,50.95,50.75,50.84,399292.0,50.563,50.7123,50.5132,50.6028,399292.0
2025-05-05 09:30:00,50.86,50.9,50.62,50.71,62790.0,50.6227,50.6625,50.3838,50.4734,62790.0
2025-05-05 09:40:00,50.7,50.79,50.55,50.62,37156.0,50.4634,50.553,50.3141,50.3838,37156.0
2025-05-05 09:50:00,50.61,50.76,50.58,50.63,31088.0,50.3738,50.5231,50.344,50.3937,31088.0
2025-05-05 10:00:00,50.67,50.93,50.67,50.91,31805.0,50.4336,50.6923,50.4336,50.6724,31805.0
2025-05-05 10:10:00,50.93,51.11,50.9,50.97,38681.0,50.6923,50.8715,50.6625,50.7322,38681.0
2025-05-05 10:20:00,50.97,51.16,50.96,51.12,33147.0,50.7322,50.9213,50.7222,50.8815,33147.0
2025-05-05 10:30:00,51.12,51.25,51.11,51.2,51108.0,50.8815,51.0109,50.8715,50.9611,51108.0
2025-05-05 10:40:00,51.21,51.27,51.14,51.2,86454.0,50.971,51.0308,50.9014,50.9611,86454.0
2025-05-05 10:50:00,51.21,51.31,51.2,51.3,58608.0,50.971,51.0706,50.9611,51.0606,58608.0
2025-05-05 11:00:00,51.3,51.36,51.28,51.3,44572.0,51.0606,51.1203,51.0407,51.0606,44572.0
2025-05-05 11:10:00,51.28,51.38,51.15,51.33,57716.0,51.0407,51.1402,50.9113,51.0905,57716.0
2025-05-05 11:20:00,51.32,51.47,51.31,51.37,50016.0,51.0805,51.2298,51.0706,51.1303,50016.0
2025-05-05 11:30:00,51.37,51.38,51.24,51.33,48432.0,51.1303,51.1402,51.0009,51.0905,48432.0
2025-05-05 11:40:00,51.33,51.47,51.32,51.44,105085.0,51.0905,51.2298,51.0805,51.2,105085.0
2025-05-05 11:50:00,51.44,51.52,51.39,51.5,162197.0,51.2,51.2796,51.1502,51.2597,162197.0
2025-05-05 12:00:00,51.5,51.54,51.43,51.46,55613.0,51.2597,51.2995,51.19,51.2199,55613.0
2025-05-05 12:10:00,51.44,51.57,51.43,51.5,44738.0,51.2,51.3294,51.19,51.2597,44738.0
2025-05-05 12:20:00,51.49,51.5,51.36,51.41,29700.0,51.2497,51.2597,51.1203,51.1701,29700.0
2025-05-05 12:30:00,51.41,51.42,51.28,51.3,27838.0,51.1701,51.1801,51.0407,51.0606,27838.0
2025-05-05 12:40:00,51.32,51.32,51.21,51.25,38762.0,51.0805,51.0805,50.971,51.0109,38762.0
2025-05-05 12:50:00,51.26,51.32,51.24,51.3,29888.0,51.0208,51.0805,51.0009,51.0606,29888.0
2025-05-05 13:00:00,51.29,51.29,51.18,51.2,33747.0,51.0507,51.0507,50.9412,50.9611,33747.0
2025-05-05 13:10:00,51.2,51.24,51.14,51.19,81694.0,50.9611,51.0009,50.9014,50.9511,81694.0
2025-05-05 13:20:00,51.17,51.22,51.12,51.14,30609.0,50.9312,50.981,50.8815,50.9014,30609.0
2025-05-05 13:30:00,51.14,51.26,51.13,51.2,46709.0,50.9014,51.0208,50.8914,50.9611,46709.0
2025-05-05 13:40:00,51.2,51.26,51.19,51.21,125758.0,50.9611,51.0208,50.9511,50.971,125758.0
2025-05-05 13:50:00,51.22,51.23,51.14,51.15,42216.0,50.981,50.9909,50.9014,50.9113,42216.0
2025-05-05 14:00:00,51.16,51.23,51.14,51.2,43089.0,50.9213,50.9909,50.9014,50.9611,43089.0
2025-05-05 14:10:00,51.19,51.27,51.19,51.23,34354.0,50.9511,51.0308,50.9511,50.9909,34354.0
2025-05-05 14:20:00,51.23,51.29,51.22,51.26,28466.0,50.9909,51.0507,50.981,51.0208,28466.0
2025-05-05 14:30:00,51.26,51.3,51.16,51.22,45130.0,51.0208,51.0606,50.9213,50.981,45130.0
2025-05-05 14:40:00,51.22,51.28,51.2,51.26,164263.0,50.981,51.0407,50.9611,51.0208,164263.0
2025-05-05 14:50:00,51.25,51.34,51.24,51.31,51767.0,51.0109,51.1004,51.0009,51.0706,51767.0
2025-05-05 15:00:00,51.31,51.34,51.28,51.32,77660.0,51.0706,51.1004,51.0407,51.0805,77660.0
2025-05-05 15:10:00,51.31,51.34,51.28,51.32,72236.0,51.0706,51.1004,51.0407,51.0805,72236.0
2025-05-05 15:20:00,51.32,51.34,51.24,51.26,72377.0,51.0805,51.1004,51.0009,51.0208,72377.0
2025-05-05 15:30:00,51.25,51.37,51.24,51.31,136442.0,51.0109,51.1303,51.0009,51.0706,136442.0
2025-05-05 15:40:00,51.3,51.34,51.25,51.25,146038.0,51.0606,51.1004,51.0109,51.0109,146038.0
2025-05-05 15:50:00,51.26,51.31,51.2,51.21,622365.0,51.0208,51.0706,50.9611,50.971,622365.0
2025-05-06 09:30:00,51.01,51.21,50.76,50.84,89458.0,50.772,50.971,50.5231,50.6028,89458.0
2025-05-06 09:40:00,50.83,50.89,50.75,50.82,43952.0,50.5928,50.6525,50.5132,50.5829,43952.0
2025-05-06 09:50:00,50.82,50.86,50.69,50.85,32345.0,50.5829,50.6227,50.4535,50.6127,32345.0
2025-05-06 10:00:00,50.85,50.94,50.77,50.93,40596.0,50.6127,50.7023,50.5331,50.6923,40596.0
2025-05-06 10:10:00,50.95,51.08,50.93,50.98,31243.0,50.7123,50.8416,50.6923,50.7421,31243.0
2025-05-06 10:20:00,50.99,51.03,50.95,50.96,109696.0,50.7521,50.7919,50.7123,50.7222,109696.0
2025-05-06 10:30:00,50.98,51.18,50.98,51.13,37082.0,50.7421,50.9412,50.7421,50.8914,37082.0
2025-05-06 10:40:00,51.11,51.19,51.09,51.11,36660.0,50.8715,50.9511,50.8516,50.8715,36660.0
2025-05-06 10:50:00,51.11,51.11,50.97,50.99,22184.0,50.8715,50.8715,50.7322,50.7521,22184.0
2025-05-06 11:00:00,50.98,51.04,50.95,50.95,45081.0,50.7421,50.8018,50.7123,50.7123,45081.0
2025-05-06 11:10:00,50.94,51.1,50.9,51.02,31793.0,50.7023,50.8616,50.6625,50.7819,31793.0
2025-05-06 11:20:00,51.04,51.15,51.0,51.13,13009.0,50.8018,50.9113,50.762,50.8914,13009.0
2025-05-06 11:30:00,51.14,51.2,51.07,51.13,23894.0,50.9014,50.9611,50.8317,50.8914,23894.0
2025-05-06 11:40:00,51.13,51.13,50.99,51.02,13463.0,50.8914,50.8914,50.7521,50.7819,13463.0
2025-05-06 11:50:00,51.02,51.04,50.92,50.92,14283.0,50.7819,50.8018,50.6824,50.6824,14283.0
2025-05-06 12:00:00,50.94,51.02,50.94,50.96,15816.0,50.7023,50.7819,50.7023,50.7222,15816.0
2025-05-06 12:10:00,50.97,51.19,50.97,51.14,14166.0,50.7322,50.9511,50.7322,50.9014,14166.0
2025-05-06 12:20:00,51.12,51.12,51.02,51.03,13699.0,50.8815,50.8815,50.7819,50.7919,13699.0
2025-05-06 12:30:00,51.04,51.1,51.02,51.07,11631.0,50.8018,50.8616,50.7819,50.8317,11631.0
2025-05-06 12:40:00,51.07,51.09,50.93,50.96,18519.0,50.8317,50.8516,50.6923,50.7222,18519.0
2025-05-06 12:50:00,50.96,50.96,50.86,50.87,11794.0,50.7222,50.7222,50.6227,50.6326,11794.0
2025-05-06 13:00:00,50.87,50.95,50.85,50.92,21300.0,50.6326,50.7123,50.6127,50.6824,21300.0
2025-05-06 13:10:00,50.9,50.95,50.88,50.92,16536.0,50.6625,50.7123,50.6426,50.6824,16536.0
2025-05-06 13:20:00,50.91,50.92,50.69,50.73,36406.0,50.6724,50.6824,50.4535,50.4933,36406.0
2025-05-06 13:30:00,50.73,50.81,50.73,50.76,23031.0,50.4933,50.5729,50.4933,50.5231,23031.0
2025-05-06 13:40:00,50.77,50.77,50.7,50.73,30074.0,50.5331,50.5331,50.4634,50.4933,30074.0
2025-05-06 13:50:00,50.73,50.76,50.66,50.66,30742.0,50.4933,50.5231,50.4236,50.4236,30742.0
2025-05-06 14:00:00,50.67,50.83,50.66,50.83,23991.0,50.4336,50.5928,50.4236,50.5928,23991.0
2025-05-06 14:10:00,50.84,50.85,50.74,50.8,31865.0,50.6028,50.6127,50.5032,50.563,31865.0
2025-05-06 14:20:00,50.82,50.91,50.82,50.91,20510.0,50.5829,50.6724,50.5829,50.6724,20510.0
2025-05-06 14:30:00,50.92,50.94,50.88,50.91,23187.0,50.6824,50.7023,50.6426,50.6724,23187.0
2025-05-06 14:40:00,50.91,50.94,50.89,50.92,27213.0,50.6724,50.7023,50.6525,50.6824,27213.0
2025-05-06 14:50:00,50.93,50.97,50.87,50.97,28722.0,50.6923,50.7322,50.6326,50.7322,28722.0
2025-05-06 15:00:00,50.96,50.96,50.89,50.92,24377.0,50.7222,50.7222,50.6525,50.6824,24377.0
2025-05-06 15:10:00,50.91,51.0,50.87,50.96,43570.0,50.6724,50.762,50.6326,50.7222,43570.0
2025-05-06 15:20:00,50.95,51.03,50.94,50.97,49568.0,50.7123,50.7919,50.7023,50.7322,49568.0
2025-05-06 15:30:00,50.98,51.07,50.98,51.02,73367.0,50.7421,50.8317,50.7421,50.7819,73367.0
2025-05-06 15:40:00,51.02,51.07,50.98,51.07,296784.0,50.7819,50.8317,50.7421,50.8317,296784.0
2025-05-06 15:50:00,51.06,51.11,50.97,50.99,513689.0,50.8217,50.8715,50.7322,50.7521,513689.0
2025-05-07 09:30:00,51.29,51.52,50.86,50.86,107468.0,51.0507,51.2796,50.6227,50.6227,107468.0
2025-05-07 09:40:00,50.89,51.12,50.88,51.08,24181.0,50.6525,50.8815,50.6426,50.8416,24181.0
2025-05-07 09:50:00,51.07,51.17,51.05,51.08,9822.0,50.8317,50.9312,50.8118,50.8416,9822.0
2025-05-07 10:00:00,51.1,51.14,50.9,51.04,25387.0,50.8616,50.9014,50.6625,50.8018,25387.0
2025-05-07 10:10:00,51.03,51.07,50.93,51.0,30268.0,50.7919,50.8317,50.6923,50.762,30268.0
2025-05-07 10:20:00,51.0,51.05,50.99,51.02,37973.0,50.762,50.8118,50.7521,50.7819,37973.0
2025-05-07 10:30:00,51.03,51.06,50.95,50.97,35280.0,50.7919,50.8217,50.7123,50.7322,35280.0
2025-05-07 10:40:00,50.97,51.14,50.97,51.08,31753.0,50.7322,50.9014,50.7322,50.8416,31753.0
2025-05-07 10:50:00,51.06,51.08,50.92,51.07,32551.0,50.8217,50.8416,50.6824,50.8317,32551.0
2025-05-07 11:00:00,51.06,51.06,50.86,50.9,105181.0,50.8217,50.8217,50.6227,50.6625,105181.0
2025-05-07 11:10:00,50.88,50.96,50.85,50.85,53567.0,50.6426,50.7222,50.6127,50.6127,53567.0
2025-05-07 11:20:00,50.86,50.93,50.81,50.81,34325.0,50.6227,50.6923,50.5729,50.5729,34325.0
2025-05-07 11:30:00,50.79,50.99,50.79,50.98,36818.0,50.553,50.7521,50.553,50.7421,36818.0
2025-05-07 11:40:00,50.98,51.03,50.87,50.88,17883.0,50.7421,50.7919,50.6326,50.6426,17883.0
2025-05-07 11:50:00,50.87,50.91,50.83,50.9,22045.0,50.6326,50.6724,50.5928,50.6625,22045.0
2025-05-07 12:00:00,50.89,50.99,50.87,50.98,21083.0,50.6525,50.7521,50.6326,50.7421,21083.0
2025-05-07 12:10:00,51.0,51.0,50.9,50.95,26229.0,50.762,50.762,50.6625,50.7123,26229.0
2025-05-07 12:20:00,50.95,50.96,50.84,50.86,32938.0,50.7123,50.7222,50.6028,50.6227,32938.0
2025-05-07 12:30:00,50.86,50.88,50.77,50.81,27085.0,50.6227,50.6426,50.5331,50.5729,27085.0
2025-05-07 12:40:00,50.8,50.91,50.79,50.87,32114.0,50.563,50.6724,50.553,50.6326,32114.0
2025-05-07 12:50:00,50.88,50.94,50.84,50.89,70205.0,50.6426,50.7023,50.6028,50.6525,70205.0
2025-05-07 13:00:00,50.9,50.95,50.87,50.89,49853.0,50.6625,50.7123,50.6326,50.6525,49853.0
2025-05-07 13:10:00,50.89,50.91,50.81,50.81,18514.0,50.6525,50.6724,50.5729,50.5729,18514.0
2025-05-07 13:20:00,50.81,50.81,50.73,50.73,25561.0,50.5729,50.5729,50.4933,50.4933,25561.0
2025-05-07 13:30:00,50.74,50.79,50.68,50.72,10754.0,50.5032,50.553,50.4435,50.4833,10754.0
2025-05-07 13:40:00,50.73,50.78,50.71,50.77,17886.0,50.4933,50.543,50.4734,50.5331,17886.0
2025-05-07 13:50:00,50.77,50.78,50.62,50.63,25008.0,50.5331,50.543,50.3838,50.3937,25008.0
2025-05-07 14:00:00,50.61,50.75,50.42,50.48,34861.0,50.3738,50.5132,50.1847,50.2444,34861.0
2025-05-07 14:10:00,50.46,50.52,50.42,50.51,26351.0,50.2245,50.2843,50.1847,50.2743,26351.0
2025-05-07 14:20:00,50.5,50.72,50.49,50.68,42866.0,50.2644,50.4833,50.2544,50.4435,42866.0
2025-05-07 14:30:00,50.69,50.96,50.66,50.9,40246.0,50.4535,50.7222,50.4236,50.6625,40246.0
2025-05-07 14:40:00,50.97,51.0,50.72,50.76,35950.0,50.7322,50.762,50.4833,50.5231,35950.0
2025-05-07 14:50:00,50.79,51.05,50.74,51.0,36830.0,50.553,50.8118,50.5032,50.762,36830.0
2025-05-07 15:00:00,51.01,51.02,50.87,51.0,39904.0,50.772,50.7819,50.6326,50.762,39904.0
2025-05-07 15:10:00,51.0,51.0,50.88,51.0,44238.0,50.762,50.762,50.6426,50.762,44238.0
2025-05-07 15:20:00,51.0,51.04,50.79,50.79,68968.0,50.762,50.8018,50.553,50.553,68968.0
2025-05-07 15:30:00,50.78,50.8,50.7,50.75,72904.0,50.543,50.563,50.4634,50.5132,72904.0
2025-05-07 15:40:00,50.75,51.07,50.75,50.95,109273.0,50.5132,50.8317,50.5132,50.7123,109273.0
2025-05-07 15:50:00,50.94,51.09,50.84,50.95,450860.0,50.7023,50.8516,50.6028,50.7123,450860.0
2025-05-08 09:30:00,51.18,51.59,51.0,51.15,50898.0,50.9412,51.3493,50.762,50.9113,50898.0
2025-05-08 09:40:00,51.17,51.34,51.08,51.25,59093.0,50.9312,51.1004,50.8416,51.0109,59093.0
2025-05-08 09:50:00,51.24,51.35,51.24,51.32,51763.0,51.0009,51.1104,51.0009,51.0805,51763.0
2025-05-08 10:00:00,51.33,51.39,51.17,51.25,35470.0,51.0905,51.1502,50.9312,51.0109,35470.0
2025-05-08 10:10:00,51.23,51.23,51.09,51.17,29997.0,50.9909,50.9909,50.8516,50.9312,29997.0
2025-05-08 10:20:00,51.16,51.28,51.15,51.19,29721.0,50.9213,51.0407,50.9113,50.9511,29721.0
2025-05-08 10:30:00,51.19,51.29,51.13,51.14,25365.0,50.9511,51.0507,50.8914,50.9014,25365.0
2025-05-08 10:40:00,51.14,51.2,51.02,51.03,21350.0,50.9014,50.9611,50.7819,50.7919,21350.0
2025-05-08 10:50:00,51.03,51.08,50.86,50.9,23368.0,50.7919,50.8416,50.6227,50.6625,23368.0
2025-05-08 11:00:00,50.9,51.0,50.88,50.95,25971.0,50.6625,50.762,50.6426,50.7123,25971.0
2025-05-08 11:10:00,50.97,51.05,50.91,51.04,17800.0,50.7322,50.8118,50.6724,50.8018,17800.0
2025-05-08 11:20:00,51.04,51.33,51.03,51.29,43645.0,50.8018,51.0905,50.7919,51.0507,43645.0
2025-05-08 11:30:00,51.29,51.37,51.23,51.37,64772.0,51.0507,51.1303,50.9909,51.1303,64772.0
2025-05-08 11:40:00,51.4,51.54,51.38,51.5,20785.0,51.1602,51.2995,51.1402,51.2597,20785.0
2025-05-08 11:50:00,51.5,51.55,51.43,51.44,28850.0,51.2597,51.3095,51.19,51.2,28850.0
2025-05-08 12:00:00,51.44,51.63,51.44,51.61,55866.0,51.2,51.3891,51.2,51.3692,55866.0
2025-05-08 12:10:00,51.6,51.7,51.58,51.67,21656.0,51.3592,51.4588,51.3393,51.4289,21656.0
2025-05-08 12:20:00,51.68,51.69,51.63,51.67,22224.0,51.4388,51.4488,51.3891,51.4289,22224.0
2025-05-08 12:30:00,51.67,51.77,51.65,51.77,33985.0,51.4289,51.5284,51.409,51.5284,33985.0
2025-05-08 12:40:00,51.77,51.84,51.74,51.84,33230.0,51.5284,51.5981,51.4986,51.5981,33230.0
2025-05-08 12:50:00,51.84,51.95,51.84,51.92,37533.0,51.5981,51.7076,51.5981,51.6777,37533.0
2025-05-08 13:00:00,51.91,51.92,51.73,51.76,29759.0,51.6678,51.6777,51.4886,51.5185,29759.0
2025-05-08 13:10:00,51.75,51.78,51.64,51.67,34540.0,51.5085,51.5384,51.399,51.4289,34540.0
2025-05-08 13:20:00,51.67,51.76,51.61,51.63,32217.0,51.4289,51.5185,51.3692,51.3891,32217.0
2025-05-08 13:30:00,51.63,51.63,51.55,51.56,30332.0,51.3891,51.3891,51.3095,51.3194,30332.0
2025-05-08 13:40:00,51.56,51.59,51.51,51.55,25528.0,51.3194,51.3493,51.2696,51.3095,25528.0
2025-05-08 13:50:00,51.55,51.55,51.41,51.42,27017.0,51.3095,51.3095,51.1701,51.1801,27017.0
2025-05-08 14:00:00,51.41,51.43,51.33,51.4,136202.0,51.1701,51.19,51.0905,51.1602,136202.0
2025-05-08 14:10:00,51.39,51.51,51.35,51.45,50692.0,51.1502,51.2696,51.1104,51.2099,50692.0
2025-05-08 14:20:00,51.45,51.48,51.38,51.42,45290.0,51.2099,51.2398,51.1402,51.1801,45290.0
2025-05-08 14:30:00,51.42,51.61,51.42,51.54,56476.0,51.1801,51.3692,51.1801,51.2995,56476.0
2025-05-08 14:40:00,51.54,51.57,51.53,51.55,36609.0,51.2995,51.3294,51.2895,51.3095,36609.0
2025-05-08 14:50:00,51.54,51.55,51.46,51.5,37738.0,51.2995,51.3095,51.2199,51.2597,37738.0
2025-05-08 15:00:00,51.5,51.52,51.35,51.35,42520.0,51.2597,51.2796,51.1104,51.1104,42520.0
2025-05-08 15:10:00,51.36,51.42,51.35,51.38,71106.0,51.1203,51.1801,51.1104,51.1402,71106.0
2025-05-08 15:20:00,51.39,51.53,51.39,51.48,54018.0,51.1502,51.2895,51.1502,51.2398,54018.0
2025-05-08 15:30:00,51.49,51.58,51.47,51.51,64054.0,51.2497,51.3393,51.2298,51.2696,64054.0
2025-05-08 15:40:00,51.5,51.55,51.43,51.49,93177.0,51.2597,51.3095,51.19,51.2497,93177.0
2025-05-08 15:50:00,51.5,51.51,51.32,51.4,403207.0,51.2597,51.2696,51.0805,51.1602,403207.0
2025-05-09 09:30:00,51.45,51.66,51.07,51.16,370802.0,51.2099,51.4189,50.8317,50.9213,370802.0
2025-05-09 09:40:00,51.16,51.21,50.96,51.08,32406.0,50.9213,50.971,50.7222,50.8416,32406.0
2025-05-09 09:50:00,51.12,51.14,50.95,51.05,74645.0,50.8815,50.9014,50.7123,50.8118,74645.0
2025-05-09 10:00:00,51.03,51.11,51.02,51.07,25935.0,50.7919,50.8715,50.7819,50.8317,25935.0
2025-05-09 10:10:00,51.08,51.11,50.92,50.93,36866.0,50.8416,50.8715,50.6824,50.6923,36866.0
2025-05-09 10:20:00,50.92,50.95,50.76,50.79,22966.0,50.6824,50.7123,50.5231,50.553,22966.0
2025-05-09 10:30:00,50.8,50.8,50.56,50.63,47891.0,50.563,50.563,50.3241,50.3937,47891.0
2025-05-09 10:40:00,50.63,50.77,50.54,50.75,39574.0,50.3937,50.5331,50.3042,50.5132,39574.0
2025-05-09 10:50:00,50.75,50.75,50.64,50.75,29953.0,50.5132,50.5132,50.4037,50.5132,29953.0
2025-05-09 11:00:00,50.75,50.83,50.75,50.8,26653.0,50.5132,50.5928,50.5132,50.563,26653.0
2025-05-09 11:10:00,50.81,50.88,50.68,50.7,37183.0,50.5729,50.6426,50.4435,50.4634,37183.0
2025-05-09 11:20:00,50.68,50.73,50.63,50.73,31273.0,50.4435,50.4933,50.3937,50.4933,31273.0
2025-05-09 11:30:00,50.73,50.82,50.71,50.8,27056.0,50.4933,50.5829,50.4734,50.563,27056.0
2025-05-09 11:40:00,50.79,50.87,50.75,50.87,26148.0,50.553,50.6326,50.5132,50.6326,26148.0
2025-05-09 11:50:00,50.86,50.91,50.73,50.77,32496.0,50.6227,50.6724,50.4933,50.5331,32496.0
2025-05-09 12:00:00,50.77,50.8,50.61,50.62,27787.0,50.5331,50.563,50.3738,50.3838,27787.0
2025-05-09 12:10:00,50.59,50.67,50.54,50.65,23202.0,50.3539,50.4336,50.3042,50.4137,23202.0
2025-05-09 12:20:00,50.64,50.71,50.62,50.65,49888.0,50.4037,50.4734,50.3838,50.4137,49888.0
2025-05-09 12:30:00,50.64,50.81,50.64,50.73,26127.0,50.4037,50.5729,50.4037,50.4933,26127.0
2025-05-09 12:40:00,50.73,50.74,50.63,50.67,27882.0,50.4933,50.5032,50.3937,50.4336,27882.0
2025-05-09 12:50:00,50.66,50.69,50.64,50.66,21103.0,50.4236,50.4535,50.4037,50.4236,21103.0
2025-05-09 13:00:00,50.66,50.74,50.63,50.74,24054.0,50.4236,50.5032,50.3937,50.5032,24054.0
2025-05-09 13:10:00,50.73,50.86,50.73,50.84,35887.0,50.4933,50.6227,50.4933,50.6028,35887.0
2025-05-09 13:20:00,50.84,50.93,50.76,50.89,34508.0,50.6028,50.6923,50.5231,50.6525,34508.0
2025-05-09 13:30:00,50.89,50.89,50.82,50.89,19575.0,50.6525,50.6525,50.5829,50.6525,19575.0
2025-05-09 13:40:00,50.89,50.97,50.86,50.95,13347.0,50.6525,50.7322,50.6227,50.7123,13347.0
2025-05-09 13:50:00,50.94,51.0,50.91,50.99,15016.0,50.7023,50.762,50.6724,50.7521,15016.0
2025-05-09 14:00:00,50.99,51.06,50.98,51.03,34024.0,50.7521,50.8217,50.7421,50.7919,34024.0
2025-05-09 14:10:00,51.04,51.17,51.03,51.15,39531.0,50.8018,50.9312,50.7919,50.9113,39531.0
2025-05-09 14:20:00,51.15,51.19,51.1,51.13,45343.0,50.9113,50.9511,50.8616,50.8914,45343.0
2025-05-09 14:30:00,51.12,51.18,51.09,51.15,37868.0,50.8815,50.9412,50.8516,50.9113,37868.0
2025-05-09 14:40:00,51.16,51.25,51.15,51.19,37599.0,50.9213,51.0109,50.9113,50.9511,37599.0
2025-05-09 14:50:00,51.19,51.23,51.15,51.21,24864.0,50.9511,50.9909,50.9113,50.971,24864.0
2025-05-09 15:00:00,51.21,51.26,51.18,51.23,42737.0,50.971,51.0208,50.9412,50.9909,42737.0
2025-05-09 15:10:00,51.25,51.3,51.19,51.22,37897.0,51.0109,51.0606,50.9511,50.981,37897.0
2025-05-09 15:20:00,51.24,51.3,51.19,51.29,37566.0,51.0009,51.0606,50.9511,51.0507,37566.0
2025-05-09 15:30:00,51.29,51.29,51.21,51.25,59355.0,51.0507,51.0507,50.971,51.0109,59355.0
2025-05-09 15:40:00,51.25,51.27,51.21,51.26,69842.0,51.0109,51.0308,50.971,51.0208,69842.0
2025-05-09 15:50:00,51.25,51.38,51.23,51.31,362397.0,51.0109,51.1402,50.9909,51.0706,362397.0
2025-05-12 09:30:00,52.47,53.21,52.4,53.14,200886.0,52.2252,52.9617,52.1555,52.892,200886.0
2025-05-12 09:40:00,53.16,53.21,52.72,52.84,156636.0,52.9119,52.9617,52.474,52.5934,156636.0
2025-05-12 09:50:00,52.84,52.91,52.19,52.26,125935.0,52.5934,52.6631,51.9465,52.0161,125935.0
2025-05-12 10:00:00,52.26,52.44,52.14,52.37,123862.0,52.0161,52.1953,51.8967,52.1256,123862.0
2025-05-12 10:10:00,52.36,52.55,52.32,52.39,65016.0,52.1157,52.3048,52.0759,52.1455,65016.0
2025-05-12 10:20:00,52.39,52.4,52.25,52.37,73500.0,52.1455,52.1555,52.0062,52.1256,73500.0
2025-05-12 10:30:00,52.35,52.41,52.18,52.3,80230.0,52.1057,52.1654,51.9365,52.056,80230.0
2025-05-12 10:40:00,52.29,52.38,52.24,52.35,52565.0,52.046,52.1356,51.9962,52.1057,52565.0
2025-05-12 10:50:00,52.37,52.44,52.15,52.16,95635.0,52.1256,52.1953,51.9067,51.9166,95635.0
2025-05-12 11:00:00,52.15,52.28,52.13,52.28,68422.0,51.9067,52.036,51.8867,52.036,68422.0
2025-05-12 11:10:00,52.27,52.36,52.17,52.19,77868.0,52.0261,52.1157,51.9266,51.9465,77868.0
2025-05-12 11:20:00,52.2,52.27,52.14,52.27,57049.0,51.9564,52.0261,51.8967,52.0261,57049.0
2025-05-12 11:30:00,52.26,52.27,52.17,52.22,62265.0,52.0161,52.0261,51.9266,51.9763,62265.0
2025-05-12 11:40:00,52.21,52.22,52.12,52.14,46269.0,51.9664,51.9763,51.8768,51.8967,46269.0
2025-05-12 11:50:00,52.13,52.18,52.05,52.13,63641.0,51.8867,51.9365,51.8071,51.8867,63641.0
2025-05-12 12:00:00,52.13,52.29,52.13,52.29,56419.0,51.8867,52.046,51.8867,52.046,56419.0
2025-05-12 12:10:00,52.29,52.32,52.24,52.26,44832.0,52.046,52.0759,51.9962,52.0161,44832.0
2025-05-12 12:20:00,52.26,52.45,52.25,52.35,113466.0,52.0161,52.2053,52.0062,52.1057,113466.0
2025-05-12 12:30:00,52.35,52.44,52.32,52.43,70272.0,52.1057,52.1953,52.0759,52.1853,70272.0
2025-05-12 12:40:00,52.43,52.55,52.41,52.55,44377.0,52.1853,52.3048,52.1654,52.3048,44377.0
2025-05-12 12:50:00,52.55,52.67,52.55,52.61,57498.0,52.3048,52.4242,52.3048,52.3645,57498.0
2025-05-12 13:00:00,52.62,52.78,52.58,52.77,93501.0,52.3745,52.5337,52.3346,52.5238,93501.0
2025-05-12 13:10:00,52.76,52.77,52.57,52.62,59590.0,52.5138,52.5238,52.3247,52.3745,59590.0
2025-05-12 13:20:00,52.62,52.76,52.59,52.7,53657.0,52.3745,52.5138,52.3446,52.4541,53657.0
2025-05-12 13:30:00,52.71,52.78,52.7,52.74,40965.0,52.464,52.5337,52.4541,52.4939,40965.0
2025-05-12 13:40:00,52.74,52.8,52.69,52.77,36679.0,52.4939,52.5536,52.4441,52.5238,36679.0
2025-05-12 13:50:00,52.78,52.79,52.7,52.71,43514.0,52.5337,52.5437,52.4541,52.464,43514.0
2025-05-12 14:00:00,52.72,52.87,52.72,52.8,45895.0,52.474,52.6233,52.474,52.5536,45895.0
2025-05-12 14:10:00,52.79,52.84,52.71,52.82,60291.0,52.5437,52.5934,52.464,52.5735,60291.0
2025-05-12 14:20:00,52.82,52.86,52.78,52.8,43073.0,52.5735,52.6133,52.5337,52.5536,43073.0
2025-05-12 14:30:00,52.81,52.9,52.81,52.84,51783.0,52.5636,52.6532,52.5636,52.5934,51783.0
2025-05-12 14:40:00,52.84,52.87,52.7,52.71,87403.0,52.5934,52.6233,52.4541,52.464,87403.0
2025-05-12 14:50:00,52.71,52.72,52.58,52.64,121502.0,52.464,52.474,52.3346,52.3944,121502.0
2025-05-12 15:00:00,52.64,52.71,52.6,52.66,87729.0,52.3944,52.464,52.3546,52.4143,87729.0
2025-05-12 15:10:00,52.65,52.7,52.57,52.65,75036.0,52.4043,52.4541,52.3247,52.4043,75036.0
2025-05-12 15:20:00,52.65,52.68,52.52,52.53,148658.0,52.4043,52.4342,52.2749,52.2849,148658.0
2025-05-12 15:30:00,52.54,52.62,52.46,52.5,188017.0,52.2948,52.3745,52.2152,52.255,188017.0
2025-05-12 15:40:00,52.5,52.59,52.46,52.57,234404.0,52.255,52.3446,52.2152,52.3247,234404.0
2025-05-12 15:50:00,52.58,52.72,52.53,52.72,782293.0,52.3346,52.474,52.2849,52.474,782293.0
2025-05-13 09:30:00,52.63,52.8,52.3,52.73,68576.0,52.3844,52.5536,52.056,52.4839,68576.0
2025-05-13 09:40:00,52.73,52.75,52.45,52.53,64471.0,52.4839,52.5039,52.2053,52.2849,64471.0
2025-05-13 09:50:00,52.58,52.67,52.43,52.63,43999.0,52.3346,52.4242,52.1853,52.3844,43999.0
2025-05-13 10:00:00,52.63,52.78,52.54,52.77,91812.0,52.3844,52.5337,52.2948,52.5238,91812.0
2025-05-13 10:10:00,52.81,52.88,52.75,52.8,216310.0,52.5636,52.6332,52.5039,52.5536,216310.0
2025-05-13 10:20:00,52.82,52.82,52.64,52.64,41955.0,52.5735,52.5735,52.3944,52.3944,41955.0
2025-05-13 10:30:00,52.65,52.75,52.64,52.73,38243.0,52.4043,52.5039,52.3944,52.4839,38243.0
2025-05-13 10:40:00,52.73,52.74,52.59,52.62,35425.0,52.4839,52.4939,52.3446,52.3745,35425.0
2025-05-13 10:50:00,52.61,52.64,52.45,52.46,64495.0,52.3645,52.3944,52.2053,52.2152,64495.0
2025-05-13 11:00:00,52.45,52.51,52.39,52.48,109721.0,52.2053,52.265,52.1455,52.2351,109721.0
2025-05-13 11:10:00,52.47,52.55,52.44,52.47,114328.0,52.2252,52.3048,52.1953,52.2252,114328.0
2025-05-13 11:20:00,52.48,52.53,52.37,52.41,76757.0,52.2351,52.2849,52.1256,52.1654,76757.0
2025-05-13 11:30:00,52.41,52.47,52.32,52.36,97334.0,52.1654,52.2252,52.0759,52.1157,97334.0
2025-05-13 11:40:00,52.37,52.37,52.12,52.12,72890.0,52.1256,52.1256,51.8768,51.8768,72890.0
2025-05-13 11:50:00,52.13,52.19,52.09,52.19,81106.0,51.8867,51.9465,51.8469,51.9465,81106.0
2025-05-13 12:00:00,52.19,52.19,52.02,52.09,110256.0,51.9465,51.9465,51.7773,51.8469,110256.0
2025-05-13 12:10:00,52.09,52.09,52.02,52.07,33549.0,51.8469,51.8469,51.7773,51.827,33549.0
2025-05-13 12:20:00,52.05,52.15,52.05,52.12,40803.0,51.8071,51.9067,51.8071,51.8768,40803.0
2025-05-13 12:30:00,52.12,52.13,51.94,51.95,49611.0,51.8768,51.8867,51.6976,51.7076,49611.0
2025-05-13 12:40:00,51.95,51.95,51.69,51.69,74061.0,51.7076,51.7076,51.4488,51.4488,74061.0
2025-05-13 12:50:00,51.69,51.76,51.67,51.75,58786.0,51.4488,51.5185,51.4289,51.5085,58786.0
2025-05-13 13:00:00,51.74,51.82,51.68,51.79,32707.0,51.4986,51.5782,51.4388,51.5483,32707.0
2025-05-13 13:10:00,51.78,51.88,51.74,51.86,49662.0,51.5384,51.6379,51.4986,51.618,49662.0
2025-05-13 13:20:00,51.87,52.02,51.86,52.0,30680.0,51.628,51.7773,51.618,51.7574,30680.0
2025-05-13 13:30:00,51.99,52.12,51.95,52.1,39209.0,51.7474,51.8768,51.7076,51.8569,39209.0
2025-05-13 13:40:00,52.09,52.21,52.09,52.16,44128.0,51.8469,51.9664,51.8469,51.9166,44128.0
2025-05-13 13:50:00,52.16,52.16,52.06,52.06,33714.0,51.9166,51.9166,51.8171,51.8171,33714.0
2025-05-13 14:00:00,52.07,52.15,52.05,52.09,44447.0,51.827,51.9067,51.8071,51.8469,44447.0
2025-05-13 14:10:00,52.09,52.26,52.09,52.25,50915.0,51.8469,52.0161,51.8469,52.0062,50915.0
2025-05-13 14:20:00,52.25,52.38,52.23,52.32,40528.0,52.0062,52.1356,51.9863,52.0759,40528.0
2025-05-13 14:30:00,52.31,52.33,52.19,52.21,36726.0,52.0659,52.0858,51.9465,51.9664,36726.0
2025-05-13 14:40:00,52.22,52.25,52.13,52.25,37261.0,51.9763,52.0062,51.8867,52.0062,37261.0
2025-05-13 14:50:00,52.25,52.36,52.23,52.36,114118.0,52.0062,52.1157,51.9863,52.1157,114118.0
2025-05-13 15:00:00,52.34,52.4,52.31,52.33,47730.0,52.0958,52.1555,52.0659,52.0858,47730.0
2025-05-13 15:10:00,52.33,52.36,52.22,52.22,51778.0,52.0858,52.1157,51.9763,51.9763,51778.0
2025-05-13 15:20:00,52.22,52.35,52.21,52.32,61601.0,51.9763,52.1057,51.9664,52.0759,61601.0
2025-05-13 15:30:00,52.33,52.39,52.32,52.32,56368.0,52.0858,52.1455,52.0759,52.0759,56368.0
2025-05-13 15:40:00,52.32,52.38,52.3,52.32,173984.0,52.0759,52.1356,52.056,52.0759,173984.0
2025-05-13 15:50:00,52.32,52.41,52.26,52.32,689339.0,52.0759,52.1654,52.0161,52.0759,689339.0
2025-05-14 09:30:00,52.13,52.31,51.61,51.95,79611.0,51.8867,52.0659,51.3692,51.7076,79611.0
2025-05-14 09:40:00,51.99,52.05,51.81,51.84,44642.0,51.7474,51.8071,51.5682,51.5981,44642.0
2025-05-14 09:50:00,51.85,51.85,51.67,51.8,42630.0,51.6081,51.6081,51.4289,51.5583,42630.0
2025-05-14 10:00:00,51.78,51.83,51.56,51.56,57376.0,51.5384,51.5881,51.3194,51.3194,57376.0
2025-05-14 10:10:00,51.56,51.67,51.5,51.6,57034.0,51.3194,51.4289,51.2597,51.3592,57034.0
2025-05-14 10:20:00,51.6,51.72,51.54,51.57,130398.0,51.3592,51.4787,51.2995,51.3294,130398.0
2025-05-14 10:30:00,51.59,51.73,51.53,51.59,123291.0,51.3493,51.4886,51.2895,51.3493,123291.0
2025-05-14 10:40:00,51.6,51.78,51.57,51.77,109607.0,51.3592,51.5384,51.3294,51.5284,109607.0
2025-05-14 10:50:00,51.76,51.99,51.76,51.87,636780.0,51.5185,51.7474,51.5185,51.628,636780.0
2025-05-14 11:00:00,51.85,51.94,51.66,51.76,105314.0,51.6081,51.6976,51.4189,51.5185,105314.0
2025-05-14 11:10:00,51.77,51.87,51.77,51.82,54600.0,51.5284,51.628,51.5284,51.5782,54600.0
2025-05-14 11:20:00,51.81,51.95,51.8,51.82,45693.0,51.5682,51.7076,51.5583,51.5782,45693.0
2025-05-14 11:30:00,51.83,51.87,51.77,51.86,30715.0,51.5881,51.628,51.5284,51.618,30715.0
2025-05-14 11:40:00,51.85,51.91,51.83,51.86,32359.0,51.6081,51.6678,51.5881,51.618,32359.0
2025-05-14 11:50:00,51.85,51.86,51.79,51.82,26136.0,51.6081,51.618,51.5483,51.5782,26136.0
2025-05-14 12:00:00,51.82,51.9,51.81,51.83,32079.0,51.5782,51.6578,51.5682,51.5881,32079.0
2025-05-14 12:10:00,51.83,51.85,51.76,51.79,34888.0,51.5881,51.6081,51.5185,51.5483,34888.0
2025-05-14 12:20:00,51.78,51.8,51.73,51.73,24744.0,51.5384,51.5583,51.4886,51.4886,24744.0
2025-05-14 12:30:00,51.72,51.75,51.61,51.62,22088.0,51.4787,51.5085,51.3692,51.3791,22088.0
2025-05-14 12:40:00,51.62,51.67,51.58,51.64,27285.0,51.3791,51.4289,51.3393,51.399,27285.0
2025-05-14 12:50:00,51.65,51.67,51.59,51.62,21418.0,51.409,51.4289,51.3493,51.3791,21418.0
2025-05-14 13:00:00,51.61,51.65,51.58,51.63,22689.0,51.3692,51.409,51.3393,51.3891,22689.0
2025-05-14 13:10:00,51.63,51.64,51.48,51.52,34356.0,51.3891,51.399,51.2398,51.2796,34356.0
2025-05-14 13:20:00,51.52,51.54,51.43,51.51,53692.0,51.2796,51.2995,51.19,51.2696,53692.0
2025-05-14 13:30:00,51.5,51.54,51.47,51.5,45090.0,51.2597,51.2995,51.2298,51.2597,45090.0
2025-05-14 13:40:00,51.5,51.61,51.47,51.57,71328.0,51.2597,51.3692,51.2298,51.3294,71328.0
2025-05-14 13:50:00,51.57,51.7,51.57,51.7,28583.0,51.3294,51.4588,51.3294,51.4588,28583.0
2025-05-14 14:00:00,51.7,51.74,51.65,51.66,38407.0,51.4588,51.4986,51.409,51.4189,38407.0
2025-05-14 14:10:00,51.66,51.7,51.65,51.7,30790.0,51.4189,51.4588,51.409,51.4588,30790.0
2025-05-14 14:20:00,51.7,51.77,51.65,51.7,37681.0,51.4588,51.5284,51.409,51.4588,37681.0
2025-05-14 14:30:00,51.7,51.78,51.68,51.74,40051.0,51.4588,51.5384,51.4388,51.4986,40051.0
2025-05-14 14:40:00,51.75,51.8,51.72,51.74,27348.0,51.5085,51.5583,51.4787,51.4986,27348.0
2025-05-14 14:50:00,51.74,51.76,51.71,51.76,29657.0,51.4986,51.5185,51.4687,51.5185,29657.0
2025-05-14 15:00:00,51.76,51.76,51.64,51.67,57257.0,51.5185,51.5185,51.399,51.4289,57257.0
2025-05-14 15:10:00,51.67,51.75,51.66,51.71,52341.0,51.4289,51.5085,51.4189,51.4687,52341.0
2025-05-14 15:20:00,51.71,51.71,51.62,51.63,45681.0,51.4687,51.4687,51.3791,51.3891,45681.0
2025-05-14 15:30:00,51.63,51.64,51.51,51.51,69963.0,51.3891,51.399,51.2696,51.2696,69963.0
2025-05-14 15:40:00,51.52,51.52,51.33,51.39,155251.0,51.2796,51.2796,51.0905,51.1502,155251.0
2025-05-14 15:50:00,51.4,51.52,51.32,51.37,572665.0,51.1602,51.2796,51.0805,51.1303,572665.0
2025-05-15 09:30:00,51.38,51.51,51.03,51.21,73950.0,51.1402,51.2696,50.7919,50.971,73950.0
2025-05-15 09:40:00,51.17,51.47,51.14,51.39,58267.0,50.9312,51.2298,50.9014,51.1502,58267.0
2025-05-15 09:50:00,51.41,51.55,51.41,51.45,28514.0,51.1701,51.3095,51.1701,51.2099,28514.0
2025-05-15 10:00:00,51.43,51.71,51.42,51.66,29744.0,51.19,51.4687,51.1801,51.4189,29744.0
2025-05-15 10:10:00,51.65,51.67,51.52,51.52,31776.0,51.409,51.4289,51.2796,51.2796,31776.0
2025-05-15 10:20:00,51.52,51.55,51.31,51.34,25151.0,51.2796,51.3095,51.0706,51.1004,25151.0
2025-05-15 10:30:00,51.35,51.5,51.35,51.45,65439.0,51.1104,51.2597,51.1104,51.2099,65439.0
2025-05-15 10:40:00,51.44,51.62,51.4,51.54,80250.0,51.2,51.3791,51.1602,51.2995,80250.0
2025-05-15 10:50:00,51.54,51.66,51.48,51.65,42493.0,51.2995,51.4189,51.2398,51.409,42493.0
2025-05-15 11:00:00,51.62,51.82,51.6,51.76,44523.0,51.3791,51.5782,51.3592,51.5185,44523.0
2025-05-15 11:10:00,51.78,51.91,51.77,51.83,82844.0,51.5384,51.6678,51.5284,51.5881,82844.0
2025-05-15 11:20:00,51.84,51.89,51.71,51.72,40036.0,51.5981,51.6479,51.4687,51.4787,40036.0
2025-05-15 11:30:00,51.74,51.83,51.7,51.81,24841.0,51.4986,51.5881,51.4588,51.5682,24841.0
2025-05-15 11:40:00,51.82,51.87,51.75,51.76,35221.0,51.5782,51.628,51.5085,51.5185,35221.0
2025-05-15 11:50:00,51.76,51.8,51.7,51.76,22091.0,51.5185,51.5583,51.4588,51.5185,22091.0
2025-05-15 12:00:00,51.77,51.84,51.73,51.83,28270.0,51.5284,51.5981,51.4886,51.5881,28270.0
2025-05-15 12:10:00,51.84,51.88,51.79,51.8,21079.0,51.5981,51.6379,51.5483,51.5583,21079.0
2025-05-15 12:20:00,51.8,51.84,51.77,51.8,20623.0,51.5583,51.5981,51.5284,51.5583,20623.0
2025-05-15 12:30:00,51.81,51.85,51.79,51.79,21050.0,51.5682,51.6081,51.5483,51.5483,21050.0
2025-05-15 12:40:00,51.82,51.82,51.73,51.78,62660.0,51.5782,51.5782,51.4886,51.5384,62660.0
2025-05-15 12:50:00,51.78,51.94,51.78,51.94,69963.0,51.5384,51.6976,51.5384,51.6976,69963.0
2025-05-15 13:00:00,51.94,52.06,51.93,51.95,63469.0,51.6976,51.8171,51.6877,51.7076,63469.0
2025-05-15 13:10:00,51.94,51.96,51.79,51.83,100774.0,51.6976,51.7175,51.5483,51.5881,100774.0
2025-05-15 13:20:00,51.82,51.85,51.75,51.77,40898.0,51.5782,51.6081,51.5085,51.5284,40898.0
2025-05-15 13:30:00,51.77,51.8,51.71,51.79,28380.0,51.5284,51.5583,51.4687,51.5483,28380.0
2025-05-15 13:40:00,51.8,51.83,51.74,51.78,52692.0,51.5583,51.5881,51.4986,51.5384,52692.0
2025-05-15 13:50:00,51.79,51.91,51.78,51.88,30293.0,51.5483,51.6678,51.5384,51.6379,30293.0
2025-05-15 14:00:00,51.88,51.95,51.82,51.91,92538.0,51.6379,51.7076,51.5782,51.6678,92538.0
2025-05-15 14:10:00,51.9,52.0,51.88,51.94,18677.0,51.6578,51.7574,51.6379,51.6976,18677.0
2025-05-15 14:20:00,51.95,52.01,51.92,51.94,42876.0,51.7076,51.7673,51.6777,51.6976,42876.0
2025-05-15 14:30:00,51.94,52.0,51.93,51.95,65964.0,51.6976,51.7574,51.6877,51.7076,65964.0
2025-05-15 14:40:00,51.95,52.05,51.94,52.03,41668.0,51.7076,51.8071,51.6976,51.7872,41668.0
2025-05-15 14:50:00,52.03,52.07,52.01,52.02,27308.0,51.7872,51.827,51.7673,51.7773,27308.0
2025-05-15 15:00:00,52.02,52.07,51.99,52.01,32320.0,51.7773,51.827,51.7474,51.7673,32320.0
2025-05-15 15:10:00,52.01,52.1,52.01,52.1,48187.0,51.7673,51.8569,51.7673,51.8569,48187.0
2025-05-15 15:20:00,52.1,52.12,52.04,52.1,46063.0,51.8569,51.8768,51.7972,51.8569,46063.0
2025-05-15 15:30:00,52.1,52.15,52.03,52.03,98545.0,51.8569,51.9067,51.7872,51.7872,98545.0
2025-05-15 15:40:00,52.03,52.04,51.89,51.89,272634.0,51.7872,51.7972,51.6479,51.6479,272634.0
2025-05-15 15:50:00,51.9,52.18,51.86,52.18,605433.0,51.6578,51.9365,51.618,51.9365,605433.0
2025-05-16 09:30:00,52.17,52.32,51.93,52.29,202922.0,51.9266,52.0759,51.6877,52.046,202922.0
2025-05-16 09:40:00,52.29,52.56,52.16,52.56,1591142.0,52.046,52.3147,51.9166,52.3147,1591142.0
2025-05-16 09:50:00,52.59,52.97,52.59,52.87,222403.0,52.3446,52.7228,52.3446,52.6233,222403.0
2025-05-16 10:00:00,52.85,52.94,52.71,52.94,48361.0,52.6034,52.693,52.464,52.693,48361.0
2025-05-16 10:10:00,52.95,53.14,52.92,52.93,163097.0,52.7029,52.892,52.6731,52.683,163097.0
2025-05-16 10:20:00,52.93,53.02,52.91,52.94,21718.0,52.683,52.7726,52.6631,52.693,21718.0
2025-05-16 10:30:00,52.94,53.07,52.88,53.01,32650.0,52.693,52.8224,52.6332,52.7626,32650.0
2025-05-16 10:40:00,52.98,53.0,52.9,52.92,24753.0,52.7328,52.7527,52.6532,52.6731,24753.0
2025-05-16 10:50:00,52.93,52.98,52.83,52.91,69411.0,52.683,52.7328,52.5835,52.6631,69411.0
2025-05-16 11:00:00,52.89,52.95,52.85,52.94,64533.0,52.6432,52.7029,52.6034,52.693,64533.0
2025-05-16 11:10:00,52.94,52.95,52.82,52.85,40389.0,52.693,52.7029,52.5735,52.6034,40389.0
2025-05-16 11:20:00,52.85,52.85,52.59,52.59,36861.0,52.6034,52.6034,52.3446,52.3446,36861.0
2025-05-16 11:30:00,52.6,52.73,52.54,52.68,78932.0,52.3546,52.4839,52.2948,52.4342,78932.0
2025-05-16 11:40:00,52.68,52.73,52.58,52.62,28847.0,52.4342,52.4839,52.3346,52.3745,28847.0
2025-05-16 11:50:00,52.63,52.66,52.57,52.57,23554.0,52.3844,52.4143,52.3247,52.3247,23554.0
2025-05-16 12:00:00,52.58,52.61,52.55,52.6,34361.0,52.3346,52.3645,52.3048,52.3546,34361.0
2025-05-16 12:10:00,52.59,52.71,52.59,52.62,39742.0,52.3446,52.464,52.3446,52.3745,39742.0
2025-05-16 12:20:00,52.62,52.72,52.6,52.71,19425.0,52.3745,52.474,52.3546,52.464,19425.0
2025-05-16 12:30:00,52.71,52.74,52.68,52.71,26498.0,52.464,52.4939,52.4342,52.464,26498.0
2025-05-16 12:40:00,52.72,52.72,52.66,52.67,21680.0,52.474,52.474,52.4143,52.4242,21680.0
2025-05-16 12:50:00,52.66,52.69,52.63,52.66,28313.0,52.4143,52.4441,52.3844,52.4143,28313.0
2025-05-16 13:00:00,52.66,52.73,52.65,52.67,18910.0,52.4143,52.4839,52.4043,52.4242,18910.0
2025-05-16 13:10:00,52.68,52.72,52.62,52.7,27953.0,52.4342,52.474,52.3745,52.4541,27953.0
2025-05-16 13:20:00,52.71,52.71,52.62,52.63,18783.0,52.464,52.464,52.3745,52.3844,18783.0
2025-05-16 13:30:00,52.63,52.76,52.63,52.72,31768.0,52.3844,52.5138,52.3844,52.474,31768.0
2025-05-16 13:40:00,52.71,52.78,52.68,52.77,19553.0,52.464,52.5337,52.4342,52.5238,19553.0
2025-05-16 13:50:00,52.78,52.78,52.71,52.73,18213.0,52.5337,52.5337,52.464,52.4839,18213.0
2025-05-16 14:00:00,52.73,52.8,52.73,52.79,15012.0,52.4839,52.5536,52.4839,52.5437,15012.0
2025-05-16 14:10:00,52.78,52.85,52.76,52.81,17084.0,52.5337,52.6034,52.5138,52.5636,17084.0
2025-05-16 14:20:00,52.8,52.83,52.77,52.77,14103.0,52.5536,52.5835,52.5238,52.5238,14103.0
2025-05-16 14:30:00,52.76,52.8,52.72,52.79,29592.0,52.5138,52.5536,52.474,52.5437,29592.0
2025-05-16 14:40:00,52.8,52.82,52.78,52.79,19087.0,52.5536,52.5735,52.5337,52.5437,19087.0
2025-05-16 14:50:00,52.79,52.85,52.79,52.79,41610.0,52.5437,52.6034,52.5437,52.5437,41610.0
2025-05-16 15:00:00,52.79,52.84,52.77,52.8,41835.0,52.5437,52.5934,52.5238,52.5536,41835.0
2025-05-16 15:10:00,52.8,52.86,52.76,52.84,51176.0,52.5536,52.6133,52.5138,52.5934,51176.0
2025-05-16 15:20:00,52.85,52.91,52.83,52.89,43629.0,52.6034,52.6631,52.5835,52.6432,43629.0
2025-05-16 15:30:00,52.89,52.9,52.84,52.88,49920.0,52.6432,52.6532,52.5934,52.6332,49920.0
2025-05-16 15:40:00,52.88,52.92,52.81,52.9,82187.0,52.6332,52.6731,52.5636,52.6532,82187.0
2025-05-16 15:50:00,52.89,53.0,52.85,52.99,304663.0,52.6432,52.7527,52.6034,52.7427,304663.0
2025-05-19 09:30:00,52.55,52.71,52.25,52.41,212787.0,52.3048,52.464,52.0062,52.1654,212787.0
2025-05-19 09:40:00,52.41,52.63,52.4,52.62,106317.0,52.1654,52.3844,52.1555,52.3745,106317.0
2025-05-19 09:50:00,52.63,52.65,52.53,52.58,62662.0,52.3844,52.4043,52.2849,52.3346,62662.0
2025-05-19 10:00:00,52.59,52.76,52.53,52.73,62434.0,52.3446,52.5138,52.2849,52.4839,62434.0
2025-05-19 10:10:00,52.74,52.76,52.66,52.73,72005.0,52.4939,52.5138,52.4143,52.4839,72005.0
2025-05-19 10:20:00,52.72,52.8,52.67,52.78,39524.0,52.474,52.5536,52.4242,52.5337,39524.0
2025-05-19 10:30:00,52.78,52.83,52.73,52.8,29680.0,52.5337,52.5835,52.4839,52.5536,29680.0
2025-05-19 10:40:00,52.8,52.81,52.72,52.75,60924.0,52.5536,52.5636,52.474,52.5039,60924.0
2025-05-19 10:50:00,52.74,52.85,52.71,52.79,309274.0,52.4939,52.6034,52.464,52.5437,309274.0
2025-05-19 11:00:00,52.8,52.91,52.77,52.89,27500.0,52.5536,52.6631,52.5238,52.6432,27500.0
2025-05-19 11:10:00,52.89,52.97,52.86,52.95,19081.0,52.6432,52.7228,52.6133,52.7029,19081.0
2025-05-19 11:20:00,52.95,53.01,52.92,52.96,34285.0,52.7029,52.7626,52.6731,52.7129,34285.0
2025-05-19 11:30:00,52.96,52.97,52.9,52.94,48895.0,52.7129,52.7228,52.6532,52.693,48895.0
2025-05-19 11:40:00,52.94,53.0,52.91,52.91,34041.0,52.693,52.7527,52.6631,52.6631,34041.0
2025-05-19 11:50:00,52.91,52.98,52.9,52.95,36929.0,52.6631,52.7328,52.6532,52.7029,36929.0
2025-05-19 12:00:00,52.95,53.01,52.94,52.99,32847.0,52.7029,52.7626,52.693,52.7427,32847.0
2025-05-19 12:10:00,53.0,53.01,52.96,52.98,28212.0,52.7527,52.7626,52.7129,52.7328,28212.0
2025-05-19 12:20:00,52.98,53.07,52.98,53.03,32427.0,52.7328,52.8224,52.7328,52.7825,32427.0
2025-05-19 12:30:00,53.03,53.1,53.02,53.05,34768.0,52.7825,52.8522,52.7726,52.8025,34768.0
2025-05-19 12:40:00,53.03,53.1,53.0,53.06,69500.0,52.7825,52.8522,52.7527,52.8124,69500.0
2025-05-19 12:50:00,53.07,53.14,53.06,53.06,24335.0,52.8224,52.892,52.8124,52.8124,24335.0
2025-05-19 13:00:00,53.07,53.12,53.04,53.1,38449.0,52.8224,52.8721,52.7925,52.8522,38449.0
2025-05-19 13:10:00,53.1,53.11,52.99,52.99,45992.0,52.8522,52.8622,52.7427,52.7427,45992.0
2025-05-19 13:20:00,52.98,53.08,52.97,53.07,48760.0,52.7328,52.8323,52.7228,52.8224,48760.0
2025-05-19 13:30:00,53.07,53.18,53.04,53.18,47314.0,52.8224,52.9318,52.7925,52.9318,47314.0
2025-05-19 13:40:00,53.17,53.19,53.1,53.12,42401.0,52.9219,52.9418,52.8522,52.8721,42401.0
2025-05-19 13:50:00,53.12,53.13,53.08,53.08,26015.0,52.8721,52.8821,52.8323,52.8323,26015.0
2025-05-19 14:00:00,53.08,53.08,53.01,53.04,21402.0,52.8323,52.8323,52.7626,52.7925,21402.0
2025-05-19 14:10:00,53.04,53.04,52.92,52.93,43876.0,52.7925,52.7925,52.6731,52.683,43876.0
2025-05-19 14:20:00,52.93,52.98,52.9,52.95,29151.0,52.683,52.7328,52.6532,52.7029,29151.0
2025-05-19 14:30:00,52.95,53.01,52.94,53.01,38815.0,52.7029,52.7626,52.693,52.7626,38815.0
2025-05-19 14:40:00,53.0,53.0,52.94,52.94,31250.0,52.7527,52.7527,52.693,52.693,31250.0
2025-05-19 14:50:00,52.94,52.94,52.9,52.91,36570.0,52.693,52.693,52.6532,52.6631,36570.0
2025-05-19 15:00:00,52.91,52.94,52.89,52.89,36198.0,52.6631,52.693,52.6432,52.6432,36198.0
2025-05-19 15:10:00,52.9,52.91,52.8,52.8,41716.0,52.6532,52.6631,52.5536,52.5536,41716.0
2025-05-19 15:20:00,52.8,52.88,52.79,52.87,55222.0,52.5536,52.6332,52.5437,52.6233,55222.0
2025-05-19 15:30:00,52.88,52.92,52.87,52.9,69123.0,52.6332,52.6731,52.6233,52.6532,69123.0
2025-05-19 15:40:00,52.89,52.94,52.85,52.89,70056.0,52.6432,52.693,52.6034,52.6432,70056.0
2025-05-19 15:50:00,52.9,52.96,52.83,52.9,462629.0,52.6532,52.7129,52.5835,52.6532,462629.0
2025-05-20 09:30:00,52.75,53.04,52.62,52.82,97620.0,52.5039,52.7925,52.3745,52.5735,97620.0
2025-05-20 09:40:00,52.82,52.89,52.55,52.58,38587.0,52.5735,52.6432,52.3048,52.3346,38587.0
2025-05-20 09:50:00,52.55,52.71,52.49,52.71,47556.0,52.3048,52.464,52.2451,52.464,47556.0
2025-05-20 10:00:00,52.68,52.79,52.61,52.61,31667.0,52.4342,52.5437,52.3645,52.3645,31667.0
2025-05-20 10:10:00,52.6,52.77,52.53,52.54,41521.0,52.3546,52.5238,52.2849,52.2948,41521.0
2025-05-20 10:20:00,52.53,52.7,52.53,52.59,32211.0,52.2849,52.4541,52.2849,52.3446,32211.0
2025-05-20 10:30:00,52.57,52.6,52.47,52.52,28292.0,52.3247,52.3546,52.2252,52.2749,28292.0
2025-05-20 10:40:00,52.53,52.54,52.22,52.23,63748.0,52.2849,52.2948,51.9763,51.9863,63748.0
2025-05-20 10:50:00,52.2,52.2,52.05,52.07,126594.0,51.9564,51.9564,51.8071,51.827,126594.0
2025-05-20 11:00:00,52.06,52.08,51.93,51.98,57614.0,51.8171,51.837,51.6877,51.7374,57614.0
2025-05-20 11:10:00,51.98,52.13,51.97,52.08,63577.0,51.7374,51.8867,51.7275,51.837,63577.0
2025-05-20 11:20:00,52.08,52.16,52.06,52.12,33454.0,51.837,51.9166,51.8171,51.8768,33454.0
2025-05-20 11:30:00,52.12,52.15,52.04,52.11,30539.0,51.8768,51.9067,51.7972,51.8668,30539.0
2025-05-20 11:40:00,52.1,52.13,51.93,51.93,42176.0,51.8569,51.8867,51.6877,51.6877,42176.0
2025-05-20 11:50:00,51.93,51.94,51.84,51.88,31678.0,51.6877,51.6976,51.5981,51.6379,31678.0
2025-05-20 12:00:00,51.88,51.88,51.76,51.79,46491.0,51.6379,51.6379,51.5185,51.5483,46491.0
2025-05-20 12:10:00,51.79,51.79,51.68,51.74,38366.0,51.5483,51.5483,51.4388,51.4986,38366.0
2025-05-20 12:20:00,51.74,51.78,51.66,51.68,49205.0,51.4986,51.5384,51.4189,51.4388,49205.0
2025-05-20 12:30:00,51.68,51.76,51.68,51.76,45782.0,51.4388,51.5185,51.4388,51.5185,45782.0
2025-05-20 12:40:00,51.77,51.88,51.76,51.85,37808.0,51.5284,51.6379,51.5185,51.6081,37808.0
2025-05-20 12:50:00,51.83,51.93,51.8,51.9,42263.0,51.5881,51.6877,51.5583,51.6578,42263.0
2025-05-20 13:00:00,51.9,51.96,51.82,51.89,76765.0,51.6578,51.7175,51.5782,51.6479,76765.0
2025-05-20 13:10:00,51.89,51.9,51.79,51.83,60929.0,51.6479,51.6578,51.5483,51.5881,60929.0
2025-05-20 13:20:00,51.82,51.83,51.78,51.8,22046.0,51.5782,51.5881,51.5384,51.5583,22046.0
2025-05-20 13:30:00,51.8,51.8,51.7,51.71,28715.0,51.5583,51.5583,51.4588,51.4687,28715.0
2025-05-20 13:40:00,51.71,51.74,51.64,51.72,41899.0,51.4687,51.4986,51.399,51.4787,41899.0
2025-05-20 13:50:00,51.72,51.8,51.66,51.78,25316.0,51.4787,51.5583,51.4189,51.5384,25316.0
2025-05-20 14:00:00,51.78,51.84,51.74,51.84,23742.0,51.5384,51.5981,51.4986,51.5981,23742.0
2025-05-20 14:10:00,51.83,51.91,51.71,51.78,114519.0,51.5881,51.6678,51.4687,51.5384,114519.0
2025-05-20 14:20:00,51.78,51.78,51.57,51.6,73771.0,51.5384,51.5384,51.3294,51.3592,73771.0
2025-05-20 14:30:00,51.58,51.66,51.54,51.65,40775.0,51.3393,51.4189,51.2995,51.409,40775.0
2025-05-20 14:40:00,51.66,51.68,51.58,51.6,42743.0,51.4189,51.4388,51.3393,51.3592,42743.0
2025-05-20 14:50:00,51.62,51.63,51.52,51.56,48801.0,51.3791,51.3891,51.2796,51.3194,48801.0
2025-05-20 15:00:00,51.54,51.54,51.43,51.49,47989.0,51.2995,51.2995,51.19,51.2497,47989.0
2025-05-20 15:10:00,51.5,51.55,51.48,51.51,56958.0,51.2597,51.3095,51.2398,51.2696,56958.0
2025-05-20 15:20:00,51.5,51.54,51.47,51.48,67294.0,51.2597,51.2995,51.2298,51.2398,67294.0
2025-05-20 15:30:00,51.49,51.52,51.43,51.5,74344.0,51.2497,51.2796,51.19,51.2597,74344.0
2025-05-20 15:40:00,51.5,51.53,51.4,51.41,94012.0,51.2597,51.2895,51.1602,51.1701,94012.0
2025-05-20 15:50:00,51.42,51.65,51.39,51.62,529696.0,51.1801,51.409,51.1502,51.3791,529696.0
2025-05-21 09:30:00,51.15,51.15,50.39,50.62,117504.0,50.9113,50.9113,50.1549,50.3838,117504.0
2025-05-21 09:40:00,50.6,50.62,50.27,50.31,90506.0,50.3639,50.3838,50.0354,50.0752,90506.0
2025-05-21 09:50:00,50.31,50.44,50.12,50.13,104038.0,50.0752,50.2046,49.8861,49.8961,104038.0
2025-05-21 10:00:00,50.13,50.4,50.12,50.34,213650.0,49.8961,50.1648,49.8861,50.1051,213650.0
2025-05-21 10:10:00,50.34,50.34,50.18,50.26,58620.0,50.1051,50.1051,49.9458,50.0255,58620.0
2025-05-21 10:20:00,50.27,50.4,50.25,50.34,67492.0,50.0354,50.1648,50.0155,50.1051,67492.0
2025-05-21 10:30:00,50.34,50.61,50.29,50.59,104474.0,50.1051,50.3738,50.0553,50.3539,104474.0
2025-05-21 10:40:00,50.61,50.7,50.52,50.55,207905.0,50.3738,50.4634,50.2843,50.3141,207905.0
2025-05-21 10:50:00,50.53,50.6,50.47,50.55,51440.0,50.2942,50.3639,50.2345,50.3141,51440.0
2025-05-21 11:00:00,50.55,50.58,50.41,50.44,63692.0,50.3141,50.344,50.1748,50.2046,63692.0
2025-05-21 11:10:00,50.44,50.47,50.23,50.25,150103.0,50.2046,50.2345,49.9956,50.0155,150103.0
2025-05-21 11:20:00,50.24,50.41,50.21,50.31,69874.0,50.0056,50.1748,49.9757,50.0752,69874.0
2025-05-21 11:30:00,50.32,50.41,50.3,50.38,51679.0,50.0852,50.1748,50.0653,50.1449,51679.0
2025-05-21 11:40:00,50.4,50.44,50.33,50.38,87376.0,50.1648,50.2046,50.0951,50.1449,87376.0
2025-05-21 11:50:00,50.38,50.45,50.32,50.35,52672.0,50.1449,50.2146,50.0852,50.1151,52672.0
2025-05-21 12:00:00,50.36,50.37,50.29,50.35,38301.0,50.125,50.135,50.0553,50.1151,38301.0
2025-05-21 12:10:00,50.35,50.43,50.29,50.43,42466.0,50.1151,50.1947,50.0553,50.1947,42466.0
2025-05-21 12:20:00,50.43,50.5,50.42,50.5,35817.0,50.1947,50.2644,50.1847,50.2644,35817.0
2025-05-21 12:30:00,50.49,50.59,50.49,50.5,35648.0,50.2544,50.3539,50.2544,50.2644,35648.0
2025-05-21 12:40:00,50.5,50.56,50.45,50.54,32146.0,50.2644,50.3241,50.2146,50.3042,32146.0
2025-05-21 12:50:00,50.54,50.59,50.48,50.51,30068.0,50.3042,50.3539,50.2444,50.2743,30068.0
2025-05-21 13:00:00,50.51,50.57,50.49,50.53,27409.0,50.2743,50.334,50.2544,50.2942,27409.0
2025-05-21 13:10:00,50.52,50.52,50.3,50.33,25864.0,50.2843,50.2843,50.0653,50.0951,25864.0
2025-05-21 13:20:00,50.32,50.33,50.2,50.22,97667.0,50.0852,50.0951,49.9658,49.9857,97667.0
2025-05-21 13:30:00,50.22,50.43,50.17,50.43,54394.0,49.9857,50.1947,49.9359,50.1947,54394.0
2025-05-21 13:40:00,50.43,50.46,50.31,50.33,34698.0,50.1947,50.2245,50.0752,50.0951,34698.0
2025-05-21 13:50:00,50.32,50.37,50.27,50.3,15699.0,50.0852,50.135,50.0354,50.0653,15699.0
2025-05-21 14:00:00,50.29,50.31,50.16,50.2,21453.0,50.0553,50.0752,49.9259,49.9658,21453.0
2025-05-21 14:10:00,50.19,50.19,50.04,50.07,38314.0,49.9558,49.9558,49.8065,49.8364,38314.0
2025-05-21 14:20:00,50.06,50.14,49.98,50.06,88437.0,49.8264,49.906,49.7468,49.8264,88437.0
2025-05-21 14:30:00,50.05,50.15,50.01,50.07,38540.0,49.8165,49.916,49.7766,49.8364,38540.0
2025-05-21 14:40:00,50.07,50.08,49.96,49.96,46536.0,49.8364,49.8463,49.7269,49.7269,46536.0
2025-05-21 14:50:00,49.96,50.04,49.93,50.03,61651.0,49.7269,49.8065,49.697,49.7965,61651.0
2025-05-21 15:00:00,50.03,50.08,50.0,50.01,77833.0,49.7965,49.8463,49.7667,49.7766,77833.0
2025-05-21 15:10:00,50.01,50.11,49.99,50.08,91105.0,49.7766,49.8762,49.7567,49.8463,91105.0
2025-05-21 15:20:00,50.09,50.1,49.97,50.03,85073.0,49.8563,49.8662,49.7368,49.7965,85073.0
2025-05-21 15:30:00,50.03,50.07,50.0,50.05,46809.0,49.7965,49.8364,49.7667,49.8165,46809.0
2025-05-21 15:40:00,50.05,50.15,50.02,50.04,60856.0,49.8165,49.916,49.7866,49.8065,60856.0
2025-05-21 15:50:00,50.03,50.13,49.98,49.99,390606.0,49.7965,49.8961,49.7468,49.7567,390606.0
2025-05-22 09:30:00,50.04,50.13,49.62,49.69,91520.0,49.8065,49.8961,49.3885,49.4581,91520.0
2025-05-22 09:40:00,49.69,49.69,49.27,49.33,75382.0,49.4581,49.4581,49.0401,49.0998,75382.0
2025-05-22 09:50:00,49.34,49.48,49.2,49.4,164415.0,49.1098,49.2491,48.9704,49.1695,164415.0
2025-05-22 10:00:00,49.4,49.49,49.1,49.33,257303.0,49.1695,49.2591,48.8709,49.0998,257303.0
2025-05-22 10:10:00,49.31,49.31,49.04,49.11,74541.0,49.0799,49.0799,48.8112,48.8808,74541.0
2025-05-22 10:20:00,49.1,49.1,48.97,49.05,101382.0,48.8709,48.8709,48.7415,48.8211,101382.0
2025-05-22 10:30:00,49.06,49.14,49.03,49.09,103337.0,48.8311,48.9107,48.8012,48.8609,103337.0
2025-05-22 10:40:00,49.09,49.2,49.04,49.09,86662.0,48.8609,48.9704,48.8112,48.8609,86662.0
2025-05-22 10:50:00,49.09,49.11,48.91,49.04,74724.0,48.8609,48.8808,48.6818,48.8112,74724.0
2025-05-22 11:00:00,49.04,49.25,49.03,49.23,55139.0,48.8112,49.0202,48.8012,49.0003,55139.0
2025-05-22 11:10:00,49.23,49.25,49.1,49.14,43099.0,49.0003,49.0202,48.8709,48.9107,43099.0
2025-05-22 11:20:00,49.15,49.23,49.12,49.22,44952.0,48.9207,49.0003,48.8908,48.9903,44952.0
2025-05-22 11:30:00,49.22,49.3,49.19,49.24,71845.0,48.9903,49.07,48.9605,49.0102,71845.0
2025-05-22 11:40:00,49.23,49.34,49.17,49.32,69494.0,49.0003,49.1098,48.9406,49.0899,69494.0
2025-05-22 11:50:00,49.32,49.38,49.29,49.38,34948.0,49.0899,49.1496,49.06,49.1496,34948.0
2025-05-22 12:00:00,49.38,49.42,49.3,49.41,39142.0,49.1496,49.1894,49.07,49.1794,39142.0
2025-05-22 12:10:00,49.41,49.5,49.39,49.48,31937.0,49.1794,49.269,49.1595,49.2491,31937.0
2025-05-22 12:20:00,49.49,49.52,49.38,49.38,23913.0,49.2591,49.2889,49.1496,49.1496,23913.0
2025-05-22 12:30:00,49.39,49.46,49.35,49.42,43781.0,49.1595,49.2292,49.1197,49.1894,43781.0
2025-05-22 12:40:00,49.43,49.47,49.4,49.44,32310.0,49.1993,49.2392,49.1695,49.2093,32310.0
2025-05-22 12:50:00,49.44,49.44,49.35,49.36,23909.0,49.2093,49.2093,49.1197,49.1297,23909.0
2025-05-22 13:00:00,49.36,49.38,49.33,49.33,35657.0,49.1297,49.1496,49.0998,49.0998,35657.0
2025-05-22 13:10:00,49.34,49.52,49.34,49.51,30807.0,49.1098,49.2889,49.1098,49.279,30807.0
2025-05-22 13:20:00,49.5,49.58,49.47,49.54,36677.0,49.269,49.3486,49.2392,49.3088,36677.0
2025-05-22 13:30:00,49.54,49.61,49.52,49.58,56129.0,49.3088,49.3785,49.2889,49.3486,56129.0
2025-05-22 13:40:00,49.58,49.66,49.55,49.64,42907.0,49.3486,49.4283,49.3188,49.4084,42907.0
2025-05-22 13:50:00,49.65,49.7,49.63,49.65,50051.0,49.4183,49.4681,49.3984,49.4183,50051.0
2025-05-22 14:00:00,49.65,49.68,49.59,49.66,52718.0,49.4183,49.4482,49.3586,49.4283,52718.0
2025-05-22 14:10:00,49.67,49.71,49.63,49.69,44338.0,49.4382,49.478,49.3984,49.4581,44338.0
2025-05-22 14:20:00,49.69,49.72,49.66,49.68,49315.0,49.4581,49.488,49.4283,49.4482,49315.0
2025-05-22 14:30:00,49.67,49.7,49.64,49.65,36743.0,49.4382,49.4681,49.4084,49.4183,36743.0
2025-05-22 14:40:00,49.64,49.7,49.61,49.67,42076.0,49.4084,49.4681,49.3785,49.4382,42076.0
2025-05-22 14:50:00,49.66,49.76,49.66,49.76,39479.0,49.4283,49.5278,49.4283,49.5278,39479.0
2025-05-22 15:00:00,49.76,49.77,49.68,49.68,57800.0,49.5278,49.5378,49.4482,49.4482,57800.0
2025-05-22 15:10:00,49.69,49.73,49.66,49.7,44492.0,49.4581,49.4979,49.4283,49.4681,44492.0
2025-05-22 15:20:00,49.7,49.9,49.69,49.86,126675.0,49.4681,49.6672,49.4581,49.6273,126675.0
2025-05-22 15:30:00,49.85,49.94,49.84,49.91,98447.0,49.6174,49.707,49.6074,49.6771,98447.0
2025-05-22 15:40:00,49.91,49.92,49.74,49.81,91942.0,49.6771,49.6871,49.5079,49.5776,91942.0
2025-05-22 15:50:00,49.8,49.87,49.65,49.69,371388.0,49.5676,49.6373,49.4183,49.4581,371388.0
2025-05-23 09:30:00,49.21,49.7,49.11,49.58,128960.0,48.9804,49.4681,48.8808,49.3486,128960.0
2025-05-23 09:40:00,49.58,49.89,49.55,49.8,60255.0,49.3486,49.6572,49.3188,49.5676,60255.0
2025-05-23 09:50:00,49.8,49.86,49.63,49.64,70821.0,49.5676,49.6273,49.3984,49.4084,70821.0
2025-05-23 10:00:00,49.64,49.76,49.58,49.64,51020.0,49.4084,49.5278,49.3486,49.4084,51020.0
2025-05-23 10:10:00,49.62,49.67,49.52,49.53,71288.0,49.3885,49.4382,49.2889,49.2989,71288.0
2025-05-23 10:20:00,49.51,49.67,49.47,49.61,58394.0,49.279,49.4382,49.2392,49.3785,58394.0
2025-05-23 10:30:00,49.61,49.73,49.59,49.65,62341.0,49.3785,49.4979,49.3586,49.4183,62341.0
2025-05-23 10:40:00,49.66,49.73,49.63,49.64,56691.0,49.4283,49.4979,49.3984,49.4084,56691.0
2025-05-23 10:50:00,49.63,49.65,49.43,49.49,74941.0,49.3984,49.4183,49.1993,49.2591,74941.0
2025-05-23 11:00:00,49.48,49.65,49.48,49.65,50876.0,49.2491,49.4183,49.2491,49.4183,50876.0
2025-05-23 11:10:00,49.65,49.78,49.6,49.77,44423.0,49.4183,49.5477,49.3686,49.5378,44423.0
2025-05-23 11:20:00,49.77,49.85,49.73,49.77,36322.0,49.5378,49.6174,49.4979,49.5378,36322.0
2025-05-23 11:30:00,49.77,49.82,49.7,49.71,32322.0,49.5378,49.5875,49.4681,49.478,32322.0
2025-05-23 11:40:00,49.7,49.72,49.65,49.65,31071.0,49.4681,49.488,49.4183,49.4183,31071.0
2025-05-23 11:50:00,49.66,49.68,49.56,49.56,25713.0,49.4283,49.4482,49.3287,49.3287,25713.0
2025-05-23 12:00:00,49.57,49.71,49.57,49.63,37923.0,49.3387,49.478,49.3387,49.3984,37923.0
2025-05-23 12:10:00,49.64,49.68,49.59,49.63,25603.0,49.4084,49.4482,49.3586,49.3984,25603.0
2025-05-23 12:20:00,49.64,49.76,49.63,49.73,32196.0,49.4084,49.5278,49.3984,49.4979,32196.0
2025-05-23 12:30:00,49.73,49.82,49.69,49.8,25051.0,49.4979,49.5875,49.4581,49.5676,25051.0
2025-05-23 12:40:00,49.79,49.8,49.76,49.8,30460.0,49.5577,49.5676,49.5278,49.5676,30460.0
2025-05-23 12:50:00,49.8,49.82,49.66,49.68,28911.0,49.5676,49.5875,49.4283,49.4482,28911.0
2025-05-23 13:00:00,49.68,49.72,49.59,49.71,69985.0,49.4482,49.488,49.3586,49.478,69985.0
2025-05-23 13:10:00,49.72,49.93,49.71,49.92,26404.0,49.488,49.697,49.478,49.6871,26404.0
2025-05-23 13:20:00,49.92,49.96,49.88,49.94,55994.0,49.6871,49.7269,49.6472,49.707,55994.0
2025-05-23 13:30:00,49.94,49.97,49.87,49.95,27912.0,49.707,49.7368,49.6373,49.7169,27912.0
2025-05-23 13:40:00,49.95,49.95,49.89,49.91,18938.0,49.7169,49.7169,49.6572,49.6771,18938.0
2025-05-23 13:50:00,49.91,49.95,49.82,49.82,25948.0,49.6771,49.7169,49.5875,49.5875,25948.0
2025-05-23 14:00:00,49.82,49.87,49.81,49.82,23038.0,49.5875,49.6373,49.5776,49.5875,23038.0
2025-05-23 14:10:00,49.83,49.98,49.81,49.87,28940.0,49.5975,49.7468,49.5776,49.6373,28940.0
2025-05-23 14:20:00,49.87,49.87,49.73,49.73,48920.0,49.6373,49.6373,49.4979,49.4979,48920.0
2025-05-23 14:30:00,49.73,49.8,49.73,49.75,18615.0,49.4979,49.5676,49.4979,49.5179,18615.0
2025-05-23 14:40:00,49.76,49.82,49.73,49.82,20391.0,49.5278,49.5875,49.4979,49.5875,20391.0
2025-05-23 14:50:00,49.81,49.94,49.81,49.9,64062.0,49.5776,49.707,49.5776,49.6672,64062.0
2025-05-23 15:00:00,49.9,49.9,49.84,49.84,29471.0,49.6672,49.6672,49.6074,49.6074,29471.0
2025-05-23 15:10:00,49.84,49.98,49.83,49.94,65055.0,49.6074,49.7468,49.5975,49.707,65055.0
2025-05-23 15:20:00,49.94,49.97,49.9,49.94,44896.0,49.707,49.7368,49.6672,49.707,44896.0
2025-05-23 15:30:00,49.94,49.98,49.88,49.95,51898.0,49.707,49.7468,49.6472,49.7169,51898.0
2025-05-23 15:40:00,49.95,49.98,49.85,49.86,89468.0,49.7169,49.7468,49.6174,49.6273,89468.0
2025-05-23 15:50:00,49.85,49.89,49.6,49.71,323212.0,49.6174,49.6572,49.3686,49.478,323212.0
2025-05-27 09:30:00,50.15,50.24,49.91,50.05,82354.0,49.916,50.0056,49.6771,49.8165,82354.0
2025-05-27 09:40:00,50.08,50.19,49.98,50.1,48150.0,49.8463,49.9558,49.7468,49.8662,48150.0
2025-05-27 09:50:00,50.1,50.11,49.99,50.08,54364.0,49.8662,49.8762,49.7567,49.8463,54364.0
2025-05-27 10:00:00,50.07,50.25,50.05,50.24,40057.0,49.8364,50.0155,49.8165,50.0056,40057.0
2025-05-27 10:10:00,50.21,50.35,50.16,50.34,42389.0,49.9757,50.1151,49.9259,50.1051,42389.0
2025-05-27 10:20:00,50.36,50.51,50.35,50.48,52565.0,50.125,50.2743,50.1151,50.2444,52565.0
2025-05-27 10:30:00,50.49,50.68,50.48,50.68,66681.0,50.2544,50.4435,50.2444,50.4435,66681.0
2025-05-27 10:40:00,50.68,50.76,50.64,50.74,87235.0,50.4435,50.5231,50.4037,50.5032,87235.0
2025-05-27 10:50:00,50.73,50.79,50.73,50.76,46703.0,50.4933,50.553,50.4933,50.5231,46703.0
2025-05-27 11:00:00,50.77,50.81,50.61,50.64,74113.0,50.5331,50.5729,50.3738,50.4037,74113.0
2025-05-27 11:10:00,50.63,50.72,50.62,50.71,57921.0,50.3937,50.4833,50.3838,50.4734,57921.0
2025-05-27 11:20:00,50.71,50.72,50.61,50.62,41590.0,50.4734,50.4833,50.3738,50.3838,41590.0
2025-05-27 11:30:00,50.62,50.62,50.51,50.58,34439.0,50.3838,50.3838,50.2743,50.344,34439.0
2025-05-27 11:40:00,50.58,50.63,50.52,50.52,34299.0,50.344,50.3937,50.2843,50.2843,34299.0
2025-05-27 11:50:00,50.51,50.59,50.48,50.5,41940.0,50.2743,50.3539,50.2444,50.2644,41940.0
2025-05-27 12:00:00,50.49,50.59,50.46,50.55,34810.0,50.2544,50.3539,50.2245,50.3141,34810.0
2025-05-27 12:10:00,50.54,50.55,50.48,50.51,35001.0,50.3042,50.3141,50.2444,50.2743,35001.0
2025-05-27 12:20:00,50.51,50.54,50.41,50.45,35204.0,50.2743,50.3042,50.1748,50.2146,35204.0
2025-05-27 12:30:00,50.45,50.57,50.44,50.57,25615.0,50.2146,50.334,50.2046,50.334,25615.0
2025-05-27 12:40:00,50.58,50.62,50.51,50.53,26966.0,50.344,50.3838,50.2743,50.2942,26966.0
2025-05-27 12:50:00,50.54,50.59,50.51,50.57,19466.0,50.3042,50.3539,50.2743,50.334,19466.0
2025-05-27 13:00:00,50.59,50.64,50.51,50.51,25327.0,50.3539,50.4037,50.2743,50.2743,25327.0
2025-05-27 13:10:00,50.51,50.52,50.46,50.49,26968.0,50.2743,50.2843,50.2245,50.2544,26968.0
2025-05-27 13:20:00,50.49,50.54,50.47,50.5,27482.0,50.2544,50.3042,50.2345,50.2644,27482.0
2025-05-27 13:30:00,50.5,50.5,50.37,50.41,46354.0,50.2644,50.2644,50.135,50.1748,46354.0
2025-05-27 13:40:00,50.4,50.44,50.35,50.43,21007.0,50.1648,50.2046,50.1151,50.1947,21007.0
2025-05-27 13:50:00,50.43,50.46,50.38,50.43,52719.0,50.1947,50.2245,50.1449,50.1947,52719.0
2025-05-27 14:00:00,50.43,50.48,50.41,50.46,25417.0,50.1947,50.2444,50.1748,50.2245,25417.0
2025-05-27 14:10:00,50.45,50.53,50.41,50.51,26345.0,50.2146,50.2942,50.1748,50.2743,26345.0
2025-05-27 14:20:00,50.51,50.52,50.43,50.46,23424.0,50.2743,50.2843,50.1947,50.2245,23424.0
2025-05-27 14:30:00,50.47,50.49,50.44,50.48,24594.0,50.2345,50.2544,50.2046,50.2444,24594.0
2025-05-27 14:40:00,50.49,50.49,50.45,50.46,21066.0,50.2544,50.2544,50.2146,50.2245,21066.0
2025-05-27 14:50:00,50.46,50.46,50.41,50.43,38918.0,50.2245,50.2245,50.1748,50.1947,38918.0
2025-05-27 15:00:00,50.42,50.47,50.4,50.44,27211.0,50.1847,50.2345,50.1648,50.2046,27211.0
2025-05-27 15:10:00,50.45,50.49,50.41,50.49,52404.0,50.2146,50.2544,50.1748,50.2544,52404.0
2025-05-27 15:20:00,50.48,50.49,50.4,50.41,48506.0,50.2444,50.2544,50.1648,50.1748,48506.0
2025-05-27 15:30:00,50.4,50.44,50.39,50.43,71336.0,50.1648,50.2046,50.1549,50.1947,71336.0
2025-05-27 15:40:00,50.43,50.44,50.32,50.35,101728.0,50.1947,50.2046,50.0852,50.1151,101728.0
2025-05-27 15:50:00,50.34,50.41,50.26,50.41,415211.0,50.1051,50.1748,50.0255,50.1748,415211.0
2025-05-28 09:30:00,50.13,50.32,50.01,50.23,78752.0,50.13,50.32,50.01,50.23,78752.0
2025-05-28 09:40:00,50.23,50.29,50.04,50.11,62732.0,50.23,50.29,50.04,50.11,62732.0
2025-05-28 09:50:00,50.11,50.11,50.02,50.09,45811.0,50.11,50.11,50.02,50.09,45811.0
2025-05-28 10:00:00,50.07,50.18,50.04,50.07,117698.0,50.07,50.18,50.04,50.07,117698.0
2025-05-28 10:10:00,50.07,50.07,49.89,49.93,45682.0,50.07,50.07,49.89,49.93,45682.0
2025-05-28 10:20:00,49.93,50.01,49.92,49.99,53375.0,49.93,50.01,49.92,49.99,53375.0
2025-05-28 10:30:00,49.99,49.99,49.86,49.9,58635.0,49.99,49.99,49.86,49.9,58635.0
2025-05-28 10:40:00,49.9,49.97,49.86,49.92,24332.0,49.9,49.97,49.86,49.92,24332.0
2025-05-28 10:50:00,49.93,49.94,49.75,49.77,37277.0,49.93,49.94,49.75,49.77,37277.0
2025-05-28 11:00:00,49.77,49.79,49.68,49.68,61735.0,49.77,49.79,49.68,49.68,61735.0
2025-05-28 11:10:00,49.69,49.69,49.5,49.53,64141.0,49.69,49.69,49.5,49.53,64141.0
2025-05-28 11:20:00,49.54,49.57,49.44,49.46,60973.0,49.54,49.57,49.44,49.46,60973.0
2025-05-28 11:30:00,49.46,49.46,49.38,49.42,44958.0,49.46,49.46,49.38,49.42,44958.0
2025-05-28 11:40:00,49.43,49.46,49.32,49.36,38696.0,49.43,49.46,49.32,49.36,38696.0
2025-05-28 11:50:00,49.36,49.38,49.28,49.3,55419.0,49.36,49.38,49.28,49.3,55419.0
2025-05-28 12:00:00,49.3,49.36,49.28,49.32,38332.0,49.3,49.36,49.28,49.32,38332.0
2025-05-28 12:10:00,49.33,49.41,49.29,49.41,48705.0,49.33,49.41,49.29,49.41,48705.0
2025-05-28 12:20:00,49.41,49.42,49.32,49.39,27789.0,49.41,49.42,49.32,49.39,27789.0
2025-05-28 12:30:00,49.38,49.4,49.33,49.4,13826.0,49.38,49.4,49.33,49.4,13826.0
2025-05-28 12:40:00,49.41,49.53,49.38,49.51,45926.0,49.41,49.53,49.38,49.51,45926.0
2025-05-28 12:50:00,49.52,49.56,49.45,49.46,72082.0,49.52,49.56,49.45,49.46,72082.0
2025-05-28 13:00:00,49.47,49.51,49.43,49.48,18662.0,49.47,49.51,49.43,49.48,18662.0
2025-05-28 13:10:00,49.47,49.49,49.44,49.47,18798.0,49.47,49.49,49.44,49.47,18798.0
2025-05-28 13:20:00,49.47,49.47,49.33,49.34,26991.0,49.47,49.47,49.33,49.34,26991.0
2025-05-28 13:30:00,49.33,49.33,49.18,49.19,17941.0,49.33,49.33,49.18,49.19,17941.0
2025-05-28 13:40:00,49.19,49.2,49.13,49.14,36151.0,49.19,49.2,49.13,49.14,36151.0
2025-05-28 13:50:00,49.14,49.16,49.06,49.07,57176.0,49.14,49.16,49.06,49.07,57176.0
2025-05-28 14:00:00,49.07,49.13,49.02,49.03,27087.0,49.07,49.13,49.02,49.03,27087.0
2025-05-28 14:10:00,49.03,49.05,48.98,49.01,38678.0,49.03,49.05,48.98,49.01,38678.0
2025-05-28 14:20:00,49.01,49.04,48.93,49.03,72218.0,49.01,49.04,48.93,49.03,72218.0
2025-05-28 14:30:00,49.03,49.17,49.02,49.17,41261.0,49.03,49.17,49.02,49.17,41261.0
2025-05-28 14:40:00,49.17,49.27,49.14,49.23,68014.0,49.17,49.27,49.14,49.23,68014.0
2025-05-28 14:50:00,49.23,49.32,49.17,49.25,85788.0,49.23,49.32,49.17,49.25,85788.0
2025-05-28 15:00:00,49.25,49.34,49.18,49.32,77424.0,49.25,49.34,49.18,49.32,77424.0
2025-05-28 15:10:00,49.32,49.34,49.2,49.23,57335.0,49.32,49.34,49.2,49.23,57335.0
2025-05-28 15:20:00,49.23,49.27,49.16,49.18,51395.0,49.23,49.27,49.16,49.18,51395.0
2025-05-28 15:30:00,49.18,49.19,49.08,49.09,56839.0,49.18,49.19,49.08,49.09,56839.0
2025-05-28 15:40:00,49.09,49.16,49.03,49.11,101125.0,49.09,49.16,49.03,49.11,101125.0
2025-05-28 15:50:00,49.1,49.11,48.98,49.07,385516.0,49.1,49.11,48.98,49.07,385516.0
2025-05-29 09:30:00,49.16,49.27,48.99,49.23,110084.0,49.16,49.27,48.99,49.23,110084.0
2025-05-29 09:40:00,49.24,49.55,49.11,49.52,80528.0,49.24,49.55,49.11,49.52,80528.0
2025-05-29 09:50:00,49.51,49.79,49.43,49.7,57564.0,49.51,49.79,49.43,49.7,57564.0
2025-05-29 10:00:00,49.69,49.77,49.21,49.24,78309.0,49.69,49.77,49.21,49.24,78309.0
2025-05-29 10:10:00,49.24,49.27,49.07,49.08,60277.0,49.24,49.27,49.07,49.08,60277.0
2025-05-29 10:20:00,49.08,49.12,48.98,49.08,63291.0,49.08,49.12,48.98,49.08,63291.0
2025-05-29 10:30:00,49.08,49.12,48.98,49.05,45837.0,49.08,49.12,48.98,49.05,45837.0
2025-05-29 10:40:00,49.04,49.18,49.01,49.04,36294.0,49.04,49.18,49.01,49.04,36294.0
2025-05-29 10:50:00,49.04,49.11,48.94,49.09,72861.0,49.04,49.11,48.94,49.09,72861.0
2025-05-29 11:00:00,49.09,49.12,48.94,48.95,40816.0,49.09,49.12,48.94,48.95,40816.0
2025-05-29 11:10:00,48.95,49.0,48.84,48.84,32834.0,48.95,49.0,48.84,48.84,32834.0
2025-05-29 11:20:00,48.83,48.84,48.77,48.78,77573.0,48.83,48.84,48.77,48.78,77573.0
2025-05-29 11:30:00,48.78,48.78,48.67,48.72,68032.0,48.78,48.78,48.67,48.72,68032.0
2025-05-29 11:40:00,48.71,48.77,48.7,48.7,37604.0,48.71,48.77,48.7,48.7,37604.0
2025-05-29 11:50:00,48.7,48.75,48.52,48.59,39775.0,48.7,48.75,48.52,48.59,39775.0
2025-05-29 12:00:00,48.6,48.73,48.54,48.71,37538.0,48.6,48.73,48.54,48.71,37538.0
2025-05-29 12:10:00,48.71,49.02,48.71,49.01,221302.0,48.71,49.02,48.71,49.01,221302.0
2025-05-29 12:20:00,49.0,49.06,48.84,48.86,442503.0,49.0,49.06,48.84,48.86,442503.0
2025-05-29 12:30:00,48.87,49.02,48.84,48.97,58609.0,48.87,49.02,48.84,48.97,58609.0
2025-05-29 12:40:00,48.96,49.05,48.93,48.94,37958.0,48.96,49.05,48.93,48.94,37958.0
2025-05-29 12:50:00,48.94,49.07,48.93,49.04,44745.0,48.94,49.07,48.93,49.04,44745.0
2025-05-29 13:00:00,49.04,49.12,49.01,49.03,34568.0,49.04,49.12,49.01,49.03,34568.0
2025-05-29 13:10:00,49.03,49.09,49.0,49.02,39204.0,49.03,49.09,49.0,49.02,39204.0
2025-05-29 13:20:00,49.03,49.09,49.0,49.02,38502.0,49.03,49.09,49.0,49.02,38502.0
2025-05-29 13:30:00,49.02,49.07,48.98,49.02,39508.0,49.02,49.07,48.98,49.02,39508.0
2025-05-29 13:40:00,49.02,49.05,48.92,48.92,35917.0,49.02,49.05,48.92,48.92,35917.0
2025-05-29 13:50:00,48.92,48.94,48.88,48.89,37971.0,48.92,48.94,48.88,48.89,37971.0
2025-05-29 14:00:00,48.89,48.93,48.85,48.86,33198.0,48.89,48.93,48.85,48.86,33198.0
2025-05-29 14:10:00,48.86,48.89,48.78,48.79,39532.0,48.86,48.89,48.78,48.79,39532.0
2025-05-29 14:20:00,48.78,48.79,48.72,48.73,59491.0,48.78,48.79,48.72,48.73,59491.0
2025-05-29 14:30:00,48.74,48.81,48.68,48.8,61829.0,48.74,48.81,48.68,48.8,61829.0
2025-05-29 14:40:00,48.81,48.87,48.79,48.86,49784.0,48.81,48.87,48.79,48.86,49784.0
2025-05-29 14:50:00,48.87,48.92,48.84,48.89,57524.0,48.87,48.92,48.84,48.89,57524.0
2025-05-29 15:00:00,48.89,48.95,48.85,48.88,62438.0,48.89,48.95,48.85,48.88,62438.0
2025-05-29 15:10:00,48.88,48.93,48.87,48.91,51564.0,48.88,48.93,48.87,48.91,51564.0
2025-05-29 15:20:00,48.91,48.99,48.9,48.93,65812.0,48.91,48.99,48.9,48.93,65812.0
2025-05-29 15:30:00,48.92,49.02,48.92,48.98,120536.0,48.92,49.02,48.92,48.98,120536.0
2025-05-29 15:40:00,48.98,49.05,48.93,49.01,183498.0,48.98,49.05,48.93,49.01,183498.0
2025-05-29 15:50:00,49.02,49.04,48.82,48.99,516615.0,49.02,49.04,48.82,48.99,516615.0
2025-05-30 09:30:00,49.0,49.03,48.49,48.96,104296.0,49.0,49.03,48.49,48.96,104296.0
2025-05-30 09:40:00,49.0,49.26,48.89,48.91,46761.0,49.0,49.26,48.89,48.91,46761.0
2025-05-30 09:50:00,48.91,48.98,48.87,48.91,35852.0,48.91,48.98,48.87,48.91,35852.0
2025-05-30 10:00:00,48.92,48.97,48.51,48.57,78006.0,48.92,48.97,48.51,48.57,78006.0
2025-05-30 10:10:00,48.56,48.56,48.42,48.47,67479.0,48.56,48.56,48.42,48.47,67479.0
2025-05-30 10:20:00,48.47,48.55,48.36,48.48,70342.0,48.47,48.55,48.36,48.48,70342.0
2025-05-30 10:30:00,48.47,48.47,48.35,48.46,64598.0,48.47,48.47,48.35,48.46,64598.0
2025-05-30 10:40:00,48.46,48.46,48.24,48.28,102735.0,48.46,48.46,48.24,48.28,102735.0
2025-05-30 10:50:00,48.28,48.52,48.26,48.51,87285.0,48.28,48.52,48.26,48.51,87285.0
2025-05-30 11:00:00,48.51,48.52,48.43,48.5,39026.0,48.51,48.52,48.43,48.5,39026.0
2025-05-30 11:10:00,48.51,48.66,48.5,48.59,66101.0,48.51,48.66,48.5,48.59,66101.0
2025-05-30 11:20:00,48.59,48.74,48.59,48.68,41331.0,48.59,48.74,48.59,48.68,41331.0
2025-05-30 11:30:00,48.69,48.76,48.62,48.71,56739.0,48.69,48.76,48.62,48.71,56739.0
2025-05-30 11:40:00,48.7,48.76,48.65,48.74,31166.0,48.7,48.76,48.65,48.74,31166.0
2025-05-30 11:50:00,48.74,48.82,48.69,48.7,34525.0,48.74,48.82,48.69,48.7,34525.0
2025-05-30 12:00:00,48.7,48.76,48.67,48.75,26909.0,48.7,48.76,48.67,48.75,26909.0
2025-05-30 12:10:00,48.75,48.77,48.62,48.64,26574.0,48.75,48.77,48.62,48.64,26574.0
2025-05-30 12:20:00,48.65,48.68,48.46,48.48,41047.0,48.65,48.68,48.46,48.48,41047.0
2025-05-30 12:30:00,48.48,48.64,48.37,48.64,82321.0,48.48,48.64,48.37,48.64,82321.0
2025-05-30 12:40:00,48.64,48.65,48.47,48.48,37193.0,48.64,48.65,48.47,48.48,37193.0
2025-05-30 12:50:00,48.48,48.56,48.48,48.52,34470.0,48.48,48.56,48.48,48.52,34470.0
2025-05-30 13:00:00,48.51,48.55,48.49,48.52,25400.0,48.51,48.55,48.49,48.52,25400.0
2025-05-30 13:10:00,48.52,48.52,48.43,48.5,37656.0,48.52,48.52,48.43,48.5,37656.0
2025-05-30 13:20:00,48.5,48.51,48.4,48.42,21307.0,48.5,48.51,48.4,48.42,21307.0
2025-05-30 13:30:00,48.43,48.49,48.41,48.45,20616.0,48.43,48.49,48.41,48.45,20616.0
2025-05-30 13:40:00,48.45,48.47,48.35,48.36,42945.0,48.45,48.47,48.35,48.36,42945.0
2025-05-30 13:50:00,48.36,48.41,48.32,48.32,97378.0,48.36,48.41,48.32,48.32,97378.0
2025-05-30 14:00:00,48.33,48.38,48.28,48.35,70461.0,48.33,48.38,48.28,48.35,70461.0
2025-05-30 14:10:00,48.36,48.45,48.32,48.44,65102.0,48.36,48.45,48.32,48.44,65102.0
2025-05-30 14:20:00,48.44,48.45,48.39,48.4,61295.0,48.44,48.45,48.39,48.4,61295.0
2025-05-30 14:30:00,48.41,48.5,48.39,48.41,77978.0,48.41,48.5,48.39,48.41,77978.0
2025-05-30 14:40:00,48.42,48.48,48.38,48.43,36384.0,48.42,48.48,48.38,48.43,36384.0
2025-05-30 14:50:00,48.44,48.5,48.42,48.5,43593.0,48.44,48.5,48.42,48.5,43593.0
2025-05-30 15:00:00,48.5,48.57,48.48,48.51,85438.0,48.5,48.57,48.48,48.51,85438.0
2025-05-30 15:10:00,48.5,48.52,48.46,48.51,58804.0,48.5,48.52,48.46,48.51,58804.0
2025-05-30 15:20:00,48.5,48.56,48.46,48.55,56152.0,48.5,48.56,48.46,48.55,56152.0
2025-05-30 15:30:00,48.55,48.71,48.54,48.66,114573.0,48.55,48.71,48.54,48.66,114573.0
2025-05-30 15:40:00,48.65,48.65,48.49,48.57,127387.0,48.65,48.65,48.49,48.57,127387.0
2025-05-30 15:50:00,48.57,48.57,48.35,48.38,695148.0,48.57,48.57,48.35,48.38,695148.0
2025-06-02 09:30:00,48.04,48.04,47.51,47.69,420870.0,48.04,48.04,47.51,47.69,420870.0
2025-06-02 09:40:00,47.67,47.9,47.63,47.83,174730.0,47.67,47.9,47.63,47.83,174730.0
2025-06-02 09:50:00,47.81,47.83,47.61,47.7,92323.0,47.81,47.83,47.61,47.7,92323.0
2025-06-02 10:00:00,47.7,47.73,47.55,47.58,118377.0,47.7,47.73,47.55,47.58,118377.0
2025-06-02 10:10:00,47.58,47.87,47.55,47.67,118857.0,47.58,47.87,47.55,47.67,118857.0
2025-06-02 10:20:00,47.67,47.83,47.62,47.81,76420.0,47.67,47.83,47.62,47.81,76420.0
2025-06-02 10:30:00,47.81,47.94,47.73,47.74,48340.0,47.81,47.94,47.73,47.74,48340.0
2025-06-02 10:40:00,47.75,48.02,47.75,48.01,72975.0,47.75,48.02,47.75,48.01,72975.0
2025-06-02 10:50:00,48.01,48.07,47.96,48.02,45904.0,48.01,48.07,47.96,48.02,45904.0
2025-06-02 11:00:00,48.02,48.08,47.93,47.99,73921.0,48.02,48.08,47.93,47.99,73921.0
2025-06-02 11:10:00,47.99,48.02,47.93,48.0,85854.0,47.99,48.02,47.93,48.0,85854.0
2025-06-02 11:20:00,48.0,48.04,47.86,47.87,52402.0,48.0,48.04,47.86,47.87,52402.0
2025-06-02 11:30:00,47.87,47.95,47.79,47.8,176892.0,47.87,47.95,47.79,47.8,176892.0
2025-06-02 11:40:00,47.8,47.85,47.76,47.83,81556.0,47.8,47.85,47.76,47.83,81556.0
2025-06-02 11:50:00,47.83,47.88,47.75,47.82,68709.0,47.83,47.88,47.75,47.82,68709.0
2025-06-02 12:00:00,47.83,47.85,47.52,47.57,96039.0,47.83,47.85,47.52,47.57,96039.0
2025-06-02 12:10:00,47.56,47.59,47.42,47.44,59234.0,47.56,47.59,47.42,47.44,59234.0
2025-06-02 12:20:00,47.43,47.43,47.24,47.27,92380.0,47.43,47.43,47.24,47.27,92380.0
2025-06-02 12:30:00,47.28,47.42,47.27,47.39,58617.0,47.28,47.42,47.27,47.39,58617.0
2025-06-02 12:40:00,47.37,47.38,47.3,47.35,54553.0,47.37,47.38,47.3,47.35,54553.0
2025-06-02 12:50:00,47.35,47.57,47.33,47.52,49873.0,47.35,47.57,47.33,47.52,49873.0
2025-06-02 13:00:00,47.53,47.67,47.53,47.67,74833.0,47.53,47.67,47.53,47.67,74833.0
2025-06-02 13:10:00,47.66,47.76,47.64,47.66,69982.0,47.66,47.76,47.64,47.66,69982.0
2025-06-02 13:20:00,47.66,47.66,47.54,47.54,51882.0,47.66,47.66,47.54,47.54,51882.0
2025-06-02 13:30:00,47.54,47.57,47.48,47.49,60447.0,47.54,47.57,47.48,47.49,60447.0
2025-06-02 13:40:00,47.49,47.71,47.49,47.67,100779.0,47.49,47.71,47.49,47.67,100779.0
2025-06-02 13:50:00,47.66,47.67,47.57,47.59,42120.0,47.66,47.67,47.57,47.59,42120.0
2025-06-02 14:00:00,47.59,47.75,47.58,47.71,49435.0,47.59,47.75,47.58,47.71,49435.0
2025-06-02 14:10:00,47.71,47.8,47.68,47.78,54352.0,47.71,47.8,47.68,47.78,54352.0
2025-06-02 14:20:00,47.78,47.88,47.77,47.84,54155.0,47.78,47.88,47.77,47.84,54155.0
2025-06-02 14:30:00,47.84,47.86,47.78,47.8,52089.0,47.84,47.86,47.78,47.8,52089.0
2025-06-02 14:40:00,47.8,47.83,47.75,47.77,49872.0,47.8,47.83,47.75,47.77,49872.0
2025-06-02 14:50:00,47.78,47.83,47.72,47.83,55211.0,47.78,47.83,47.72,47.83,55211.0
2025-06-02 15:00:00,47.83,47.84,47.74,47.79,57627.0,47.83,47.84,47.74,47.79,57627.0
2025-06-02 15:10:00,47.8,47.81,47.72,47.76,51077.0,47.8,47.81,47.72,47.76,51077.0
2025-06-02 15:20:00,47.77,47.85,47.76,47.83,72491.0,47.77,47.85,47.76,47.83,72491.0
2025-06-02 15:30:00,47.83,47.87,47.78,47.87,64046.0,47.83,47.87,47.78,47.87,64046.0
2025-06-02 15:40:00,47.86,47.9,47.76,47.77,105093.0,47.86,47.9,47.76,47.77,105093.0
2025-06-02 15:50:00,47.78,47.9,47.77,47.86,488817.0,47.78,47.9,47.77,47.86,488817.0
2025-06-03 09:30:00,47.93,48.54,47.85,48.44,153587.0,47.93,48.54,47.85,48.44,153587.0
2025-06-03 09:40:00,48.41,48.41,48.12,48.3,45041.0,48.41,48.41,48.12,48.3,45041.0
2025-06-03 09:50:00,48.3,48.35,48.15,48.15,53927.0,48.3,48.35,48.15,48.15,53927.0
2025-06-03 10:00:00,48.13,48.21,47.99,48.1,100467.0,48.13,48.21,47.99,48.1,100467.0
2025-06-03 10:10:00,48.1,48.13,47.99,48.01,123302.0,48.1,48.13,47.99,48.01,123302.0
2025-06-03 10:20:00,48.01,48.11,47.99,48.09,74546.0,48.01,48.11,47.99,48.09,74546.0
2025-06-03 10:30:00,48.09,48.1,47.91,47.91,101434.0,48.09,48.1,47.91,47.91,101434.0
2025-06-03 10:40:00,47.92,48.09,47.9,48.09,85620.0,47.92,48.09,47.9,48.09,85620.0
2025-06-03 10:50:00,48.08,48.26,48.06,48.22,61506.0,48.08,48.26,48.06,48.22,61506.0
2025-06-03 11:00:00,48.21,48.47,48.21,48.4,44758.0,48.21,48.47,48.21,48.4,44758.0
2025-06-03 11:10:00,48.38,48.52,48.32,48.49,59551.0,48.38,48.52,48.32,48.49,59551.0
2025-06-03 11:20:00,48.49,48.52,48.41,48.52,59276.0,48.49,48.52,48.41,48.52,59276.0
2025-06-03 11:30:00,48.52,48.65,48.51,48.64,54314.0,48.52,48.65,48.51,48.64,54314.0
2025-06-03 11:40:00,48.63,48.75,48.62,48.73,43733.0,48.63,48.75,48.62,48.73,43733.0
2025-06-03 11:50:00,48.73,48.74,48.62,48.68,43604.0,48.73,48.74,48.62,48.68,43604.0
2025-06-03 12:00:00,48.69,48.76,48.67,48.73,40558.0,48.69,48.76,48.67,48.73,40558.0
2025-06-03 12:10:00,48.73,48.8,48.7,48.76,31545.0,48.73,48.8,48.7,48.76,31545.0
2025-06-03 12:20:00,48.76,48.77,48.68,48.73,43898.0,48.76,48.77,48.68,48.73,43898.0
2025-06-03 12:30:00,48.73,48.74,48.64,48.67,61545.0,48.73,48.74,48.64,48.67,61545.0
2025-06-03 12:40:00,48.67,48.73,48.64,48.68,31745.0,48.67,48.73,48.64,48.68,31745.0
2025-06-03 12:50:00,48.69,48.82,48.69,48.81,35847.0,48.69,48.82,48.69,48.81,35847.0
2025-06-03 13:00:00,48.82,48.85,48.79,48.82,31825.0,48.82,48.85,48.79,48.82,31825.0
2025-06-03 13:10:00,48.82,48.96,48.8,48.91,132756.0,48.82,48.96,48.8,48.91,132756.0
2025-06-03 13:20:00,48.9,48.92,48.82,48.92,46475.0,48.9,48.92,48.82,48.92,46475.0
2025-06-03 13:30:00,48.93,49.02,48.9,49.02,45067.0,48.93,49.02,48.9,49.02,45067.0
2025-06-03 13:40:00,49.01,49.05,48.98,49.02,56690.0,49.01,49.05,48.98,49.02,56690.0
2025-06-03 13:50:00,49.02,49.08,48.99,49.05,64674.0,49.02,49.08,48.99,49.05,64674.0
2025-06-03 14:00:00,49.05,49.09,49.03,49.06,52896.0,49.05,49.09,49.03,49.06,52896.0
2025-06-03 14:10:00,49.05,49.09,48.98,49.08,108086.0,49.05,49.09,48.98,49.08,108086.0
2025-06-03 14:20:00,49.08,49.15,49.04,49.06,101587.0,49.08,49.15,49.04,49.06,101587.0
2025-06-03 14:30:00,49.06,49.22,49.05,49.22,119988.0,49.06,49.22,49.05,49.22,119988.0
2025-06-03 14:40:00,49.22,49.22,49.12,49.16,51531.0,49.22,49.22,49.12,49.16,51531.0
2025-06-03 14:50:00,49.15,49.16,49.06,49.09,49738.0,49.15,49.16,49.06,49.09,49738.0
2025-06-03 15:00:00,49.09,49.15,49.05,49.08,68693.0,49.09,49.15,49.05,49.08,68693.0
2025-06-03 15:10:00,49.08,49.12,49.03,49.12,68212.0,49.08,49.12,49.03,49.12,68212.0
2025-06-03 15:20:00,49.12,49.18,49.02,49.05,121671.0,49.12,49.18,49.02,49.05,121671.0
2025-06-03 15:30:00,49.04,49.12,49.02,49.1,152878.0,49.04,49.12,49.02,49.1,152878.0
2025-06-03 15:40:00,49.11,49.13,48.97,48.99,187951.0,49.11,49.13,48.97,48.99,187951.0
2025-06-03 15:50:00,48.98,49.09,48.95,49.04,616635.0,48.98,49.09,48.95,49.04,616635.0
2025-06-04 09:30:00,49.29,49.74,49.08,49.15,202651.0,49.29,49.74,49.08,49.15,202651.0
2025-06-04 09:40:00,49.16,49.78,49.15,49.76,156921.0,49.16,49.78,49.15,49.76,156921.0
2025-06-04 09:50:00,49.76,50.04,49.69,49.92,131417.0,49.76,50.04,49.69,49.92,131417.0
2025-06-04 10:00:00,49.9,49.95,49.67,49.73,76284.0,49.9,49.95,49.67,49.73,76284.0
2025-06-04 10:10:00,49.73,49.74,49.57,49.62,56571.0,49.73,49.74,49.57,49.62,56571.0
2025-06-04 10:20:00,49.61,49.65,49.55,49.62,58530.0,49.61,49.65,49.55,49.62,58530.0
2025-06-04 10:30:00,49.64,49.73,49.64,49.71,47587.0,49.64,49.73,49.64,49.71,47587.0
2025-06-04 10:40:00,49.7,49.72,49.59,49.65,57311.0,49.7,49.72,49.59,49.65,57311.0
2025-06-04 10:50:00,49.64,49.66,49.54,49.65,111163.0,49.64,49.66,49.54,49.65,111163.0
2025-06-04 11:00:00,49.65,49.77,49.59,49.74,109927.0,49.65,49.77,49.59,49.74,109927.0
2025-06-04 11:10:00,49.74,49.96,49.74,49.91,80553.0,49.74,49.96,49.74,49.91,80553.0
2025-06-04 11:20:00,49.9,49.96,49.79,49.92,89312.0,49.9,49.96,49.79,49.92,89312.0
2025-06-04 11:30:00,49.91,49.92,49.79,49.88,51754.0,49.91,49.92,49.79,49.88,51754.0
2025-06-04 11:40:00,49.92,50.16,49.92,50.14,272723.0,49.92,50.16,49.92,50.14,272723.0
2025-06-04 11:50:00,50.13,50.22,50.1,50.13,62543.0,50.13,50.22,50.1,50.13,62543.0
2025-06-04 12:00:00,50.13,50.13,50.0,50.0,45954.0,50.13,50.13,50.0,50.0,45954.0
2025-06-04 12:10:00,50.0,50.04,49.94,49.97,55792.0,50.0,50.04,49.94,49.97,55792.0
2025-06-04 12:20:00,49.97,49.98,49.9,49.91,48058.0,49.97,49.98,49.9,49.91,48058.0
2025-06-04 12:30:00,49.91,49.93,49.8,49.81,37205.0,49.91,49.93,49.8,49.81,37205.0
2025-06-04 12:40:00,49.8,49.94,49.78,49.94,34584.0,49.8,49.94,49.78,49.94,34584.0
2025-06-04 12:50:00,49.94,49.95,49.89,49.89,35176.0,49.94,49.95,49.89,49.89,35176.0
2025-06-04 13:00:00,49.9,49.94,49.86,49.86,42830.0,49.9,49.94,49.86,49.86,42830.0
2025-06-04 13:10:00,49.87,49.87,49.75,49.83,68074.0,49.87,49.87,49.75,49.83,68074.0
2025-06-04 13:20:00,49.83,49.86,49.83,49.84,35733.0,49.83,49.86,49.83,49.84,35733.0
2025-06-04 13:30:00,49.84,49.91,49.82,49.84,37391.0,49.84,49.91,49.82,49.84,37391.0
2025-06-04 13:40:00,49.85,49.9,49.79,49.82,46774.0,49.85,49.9,49.79,49.82,46774.0
2025-06-04 13:50:00,49.82,49.82,49.75,49.79,55461.0,49.82,49.82,49.75,49.79,55461.0
2025-06-04 14:00:00,49.79,49.81,49.71,49.76,51458.0,49.79,49.81,49.71,49.76,51458.0
2025-06-04 14:10:00,49.76,49.76,49.61,49.64,61710.0,49.76,49.76,49.61,49.64,61710.0
2025-06-04 14:20:00,49.64,49.66,49.56,49.57,49804.0,49.64,49.66,49.56,49.57,49804.0
2025-06-04 14:30:00,49.57,49.58,49.43,49.46,77058.0,49.57,49.58,49.43,49.46,77058.0
2025-06-04 14:40:00,49.46,49.52,49.44,49.5,34252.0,49.46,49.52,49.44,49.5,34252.0
2025-06-04 14:50:00,49.5,49.5,49.37,49.41,97069.0,49.5,49.5,49.37,49.41,97069.0
2025-06-04 15:00:00,49.41,49.41,49.32,49.36,73636.0,49.41,49.41,49.32,49.36,73636.0
2025-06-04 15:10:00,49.36,49.36,49.3,49.32,66715.0,49.36,49.36,49.3,49.32,66715.0
2025-06-04 15:20:00,49.32,49.39,49.29,49.39,86558.0,49.32,49.39,49.29,49.39,86558.0
2025-06-04 15:30:00,49.39,49.41,49.31,49.37,121138.0,49.39,49.41,49.31,49.37,121138.0
2025-06-04 15:40:00,49.37,49.5,49.31,49.49,225191.0,49.37,49.5,49.31,49.49,225191.0
2025-06-04 15:50:00,49.49,49.66,49.34,49.34,952719.0,49.49,49.66,49.34,49.34,952719.0
2025-06-05 09:30:00,49.36,50.92,49.36,50.62,346579.0,49.36,50.92,49.36,50.62,346579.0
2025-06-05 09:40:00,50.64,51.07,50.48,50.53,222241.0,50.64,51.07,50.48,50.53,222241.0
2025-06-05 09:50:00,50.53,50.69,50.28,50.65,415421.0,50.53,50.69,50.28,50.65,415421.0
2025-06-05 10:00:00,50.64,50.89,50.63,50.68,345221.0,50.64,50.89,50.63,50.68,345221.0
2025-06-05 10:10:00,50.68,50.71,50.48,50.64,142258.0,50.68,50.71,50.48,50.64,142258.0
2025-06-05 10:20:00,50.66,50.87,50.65,50.83,79783.0,50.66,50.87,50.65,50.83,79783.0
2025-06-05 10:30:00,50.83,50.94,50.69,50.86,205389.0,50.83,50.94,50.69,50.86,205389.0
2025-06-05 10:40:00,50.86,50.96,50.77,50.86,103019.0,50.86,50.96,50.77,50.86,103019.0
2025-06-05 10:50:00,50.86,51.02,50.83,51.01,71512.0,50.86,51.02,50.83,51.01,71512.0
2025-06-05 11:00:00,51.01,51.22,51.01,51.15,102538.0,51.01,51.22,51.01,51.15,102538.0
2025-06-05 11:10:00,51.16,51.32,51.12,51.31,118678.0,51.16,51.32,51.12,51.31,118678.0
2025-06-05 11:20:00,51.31,51.39,51.22,51.26,88056.0,51.31,51.39,51.22,51.26,88056.0
2025-06-05 11:30:00,51.26,51.44,51.26,51.33,220443.0,51.26,51.44,51.26,51.33,220443.0
2025-06-05 11:40:00,51.33,51.4,51.21,51.3,113737.0,51.33,51.4,51.21,51.3,113737.0
2025-06-05 11:50:00,51.3,51.41,51.23,51.23,90176.0,51.3,51.41,51.23,51.23,90176.0
2025-06-05 12:00:00,51.23,51.49,51.23,51.42,127265.0,51.23,51.49,51.23,51.42,127265.0
2025-06-05 12:10:00,51.43,51.57,51.43,51.45,190954.0,51.43,51.57,51.43,51.45,190954.0
2025-06-05 12:20:00,51.45,51.66,51.42,51.59,129685.0,51.45,51.66,51.42,51.59,129685.0
2025-06-05 12:30:00,51.59,51.67,51.56,51.62,134397.0,51.59,51.67,51.56,51.62,134397.0
2025-06-05 12:40:00,51.62,51.79,51.58,51.6,138962.0,51.62,51.79,51.58,51.6,138962.0
2025-06-05 12:50:00,51.59,51.71,51.56,51.64,151674.0,51.59,51.71,51.56,51.64,151674.0
2025-06-05 13:00:00,51.65,51.73,51.59,51.7,129260.0,51.65,51.73,51.59,51.7,129260.0
2025-06-05 13:10:00,51.69,51.85,51.67,51.84,86716.0,51.69,51.85,51.67,51.84,86716.0
2025-06-05 13:20:00,51.84,51.93,51.84,51.89,83935.0,51.84,51.93,51.84,51.89,83935.0
2025-06-05 13:30:00,51.9,51.94,51.85,51.9,88544.0,51.9,51.94,51.85,51.9,88544.0
2025-06-05 13:40:00,51.91,52.03,51.9,51.9,124677.0,51.91,52.03,51.9,51.9,124677.0
2025-06-05 13:50:00,51.9,51.92,51.81,51.88,105862.0,51.9,51.92,51.81,51.88,105862.0
2025-06-05 14:00:00,51.86,51.94,51.65,51.68,110983.0,51.86,51.94,51.65,51.68,110983.0
2025-06-05 14:10:00,51.68,51.74,51.57,51.68,109005.0,51.68,51.74,51.57,51.68,109005.0
2025-06-05 14:20:00,51.68,51.76,51.56,51.76,119366.0,51.68,51.76,51.56,51.76,119366.0
2025-06-05 14:30:00,51.76,51.79,51.57,51.62,238378.0,51.76,51.79,51.57,51.62,238378.0
2025-06-05 14:40:00,51.63,51.64,51.53,51.58,93985.0,51.63,51.64,51.53,51.58,93985.0
2025-06-05 14:50:00,51.58,51.59,51.48,51.55,103321.0,51.58,51.59,51.48,51.55,103321.0
2025-06-05 15:00:00,51.55,51.61,51.42,51.44,113251.0,51.55,51.61,51.42,51.44,113251.0
2025-06-05 15:10:00,51.44,51.46,51.18,51.27,117321.0,51.44,51.46,51.18,51.27,117321.0
2025-06-05 15:20:00,51.25,51.3,51.17,51.27,143348.0,51.25,51.3,51.17,51.27,143348.0
2025-06-05 15:30:00,51.27,51.52,51.26,51.47,128009.0,51.27,51.52,51.26,51.47,128009.0
2025-06-05 15:40:00,51.48,51.52,51.41,51.46,168056.0,51.48,51.52,51.41,51.46,168056.0
2025-06-05 15:50:00,51.45,51.47,51.24,51.46,915691.0,51.45,51.47,51.24,51.46,915691.0
2025-06-06 09:30:00,51.77,51.98,51.31,51.67,169089.0,51.77,51.98,51.31,51.67,169089.0
2025-06-06 09:40:00,51.67,51.84,51.63,51.79,68915.0,51.67,51.84,51.63,51.79,68915.0
2025-06-06 09:50:00,51.8,51.89,51.63,51.8,48400.0,51.8,51.89,51.63,51.8,48400.0
2025-06-06 10:00:00,51.82,51.89,51.65,51.81,56801.0,51.82,51.89,51.65,51.81,56801.0
2025-06-06 10:10:00,51.8,51.96,51.64,51.79,305954.0,51.8,51.96,51.64,51.79,305954.0
2025-06-06 10:20:00,51.79,51.87,51.65,51.68,63394.0,51.79,51.87,51.65,51.68,63394.0
2025-06-06 10:30:00,51.66,51.76,51.28,51.29,200339.0,51.66,51.76,51.28,51.29,200339.0
2025-06-06 10:40:00,51.29,51.33,51.13,51.16,76431.0,51.29,51.33,51.13,51.16,76431.0
2025-06-06 10:50:00,51.15,51.27,51.09,51.1,46657.0,51.15,51.27,51.09,51.1,46657.0
2025-06-06 11:00:00,51.1,51.18,50.97,51.12,81345.0,51.1,51.18,50.97,51.12,81345.0
2025-06-06 11:10:00,51.13,51.13,50.69,50.69,82733.0,51.13,51.13,50.69,50.69,82733.0
2025-06-06 11:20:00,50.69,50.94,50.65,50.94,44608.0,50.69,50.94,50.65,50.94,44608.0
2025-06-06 11:30:00,50.94,50.94,50.68,50.72,72639.0,50.94,50.94,50.68,50.72,72639.0
2025-06-06 11:40:00,50.72,50.74,50.64,50.7,53916.0,50.72,50.74,50.64,50.7,53916.0
2025-06-06 11:50:00,50.71,50.79,50.68,50.71,41313.0,50.71,50.79,50.68,50.71,41313.0
2025-06-06 12:00:00,50.71,50.97,50.69,50.89,97662.0,50.71,50.97,50.69,50.89,97662.0
2025-06-06 12:10:00,50.87,50.97,50.83,50.88,71289.0,50.87,50.97,50.83,50.88,71289.0
2025-06-06 12:20:00,50.88,51.01,50.84,50.98,64574.0,50.88,51.01,50.84,50.98,64574.0
2025-06-06 12:30:00,51.0,51.04,50.91,50.91,55643.0,51.0,51.04,50.91,50.91,55643.0
2025-06-06 12:40:00,50.91,50.91,50.82,50.86,50373.0,50.91,50.91,50.82,50.86,50373.0
2025-06-06 12:50:00,50.85,50.86,50.78,50.85,46750.0,50.85,50.86,50.78,50.85,46750.0
2025-06-06 13:00:00,50.85,50.86,50.65,50.65,50479.0,50.85,50.86,50.65,50.65,50479.0
2025-06-06 13:10:00,50.66,50.72,50.6,50.71,43262.0,50.66,50.72,50.6,50.71,43262.0
2025-06-06 13:20:00,50.71,50.76,50.67,50.7,55449.0,50.71,50.76,50.67,50.7,55449.0
2025-06-06 13:30:00,50.7,50.71,50.63,50.69,56880.0,50.7,50.71,50.63,50.69,56880.0
2025-06-06 13:40:00,50.69,50.85,50.68,50.8,60873.0,50.69,50.85,50.68,50.8,60873.0
2025-06-06 13:50:00,50.81,50.86,50.79,50.79,39492.0,50.81,50.86,50.79,50.79,39492.0
2025-06-06 14:00:00,50.8,50.92,50.8,50.89,40178.0,50.8,50.92,50.8,50.89,40178.0
2025-06-06 14:10:00,50.88,50.89,50.82,50.89,42584.0,50.88,50.89,50.82,50.89,42584.0
2025-06-06 14:20:00,50.88,50.89,50.74,50.75,40638.0,50.88,50.89,50.74,50.75,40638.0
2025-06-06 14:30:00,50.75,50.85,50.75,50.81,49895.0,50.75,50.85,50.75,50.81,49895.0
2025-06-06 14:40:00,50.82,50.85,50.78,50.79,38384.0,50.82,50.85,50.78,50.79,38384.0
2025-06-06 14:50:00,50.79,50.83,50.75,50.81,48157.0,50.79,50.83,50.75,50.81,48157.0
2025-06-06 15:00:00,50.81,50.92,50.78,50.88,58180.0,50.81,50.92,50.78,50.88,58180.0
2025-06-06 15:10:00,50.87,50.91,50.83,50.89,63190.0,50.87,50.91,50.83,50.89,63190.0
2025-06-06 15:20:00,50.89,51.0,50.87,50.92,69724.0,50.89,51.0,50.87,50.92,69724.0
2025-06-06 15:30:00,50.92,50.95,50.88,50.93,77294.0,50.92,50.95,50.88,50.93,77294.0
2025-06-06 15:40:00,50.92,50.97,50.89,50.95,98164.0,50.92,50.97,50.89,50.95,98164.0
2025-06-06 15:50:00,50.96,51.04,50.85,50.94,439193.0,50.96,51.04,50.85,50.94,439193.0
2025-06-09 09:30:00,50.95,51.07,50.76,50.9,70145.0,50.95,51.07,50.76,50.9,70145.0
2025-06-09 09:40:00,50.89,50.91,50.6,50.6,31116.0,50.89,50.91,50.6,50.6,31116.0
2025-06-09 09:50:00,50.62,50.66,50.41,50.53,46580.0,50.62,50.66,50.41,50.53,46580.0
2025-06-09 10:00:00,50.54,50.59,50.41,50.58,62948.0,50.54,50.59,50.41,50.58,62948.0
2025-06-09 10:10:00,50.58,50.76,50.56,50.76,70237.0,50.58,50.76,50.56,50.76,70237.0
2025-06-09 10:20:00,50.77,50.78,50.41,50.41,80289.0,50.77,50.78,50.41,50.41,80289.0
2025-06-09 10:30:00,50.42,50.48,50.32,50.4,57027.0,50.42,50.48,50.32,50.4,57027.0
2025-06-09 10:40:00,50.4,50.4,50.29,50.36,45821.0,50.4,50.4,50.29,50.36,45821.0
2025-06-09 10:50:00,50.36,50.44,50.32,50.44,53690.0,50.36,50.44,50.32,50.44,53690.0
2025-06-09 11:00:00,50.45,50.48,50.29,50.33,42087.0,50.45,50.48,50.29,50.33,42087.0
2025-06-09 11:10:00,50.33,50.35,50.23,50.23,57412.0,50.33,50.35,50.23,50.23,57412.0
2025-06-09 11:20:00,50.23,50.31,50.2,50.25,52084.0,50.23,50.31,50.2,50.25,52084.0
2025-06-09 11:30:00,50.25,50.31,50.21,50.25,28651.0,50.25,50.31,50.21,50.25,28651.0
2025-06-09 11:40:00,50.25,50.41,50.25,50.41,32289.0,50.25,50.41,50.25,50.41,32289.0
2025-06-09 11:50:00,50.42,50.43,50.36,50.39,26030.0,50.42,50.43,50.36,50.39,26030.0
2025-06-09 12:00:00,50.39,50.43,50.36,50.43,27796.0,50.39,50.43,50.36,50.43,27796.0
2025-06-09 12:10:00,50.43,50.47,50.38,50.39,23171.0,50.43,50.47,50.38,50.39,23171.0
2025-06-09 12:20:00,50.39,50.39,50.35,50.38,32273.0,50.39,50.39,50.35,50.38,32273.0
2025-06-09 12:30:00,50.38,50.43,50.37,50.39,18393.0,50.38,50.43,50.37,50.39,18393.0
2025-06-09 12:40:00,50.39,50.46,50.37,50.38,32369.0,50.39,50.46,50.37,50.38,32369.0
2025-06-09 12:50:00,50.38,50.4,50.31,50.33,22997.0,50.38,50.4,50.31,50.33,22997.0
2025-06-09 13:00:00,50.32,50.4,50.31,50.34,21081.0,50.32,50.4,50.31,50.34,21081.0
2025-06-09 13:10:00,50.34,50.43,50.33,50.39,22784.0,50.34,50.43,50.33,50.39,22784.0
2025-06-09 13:20:00,50.4,50.48,50.4,50.47,32322.0,50.4,50.48,50.4,50.47,32322.0
2025-06-09 13:30:00,50.48,50.5,50.45,50.5,14296.0,50.48,50.5,50.45,50.5,14296.0
2025-06-09 13:40:00,50.5,50.51,50.43,50.5,20130.0,50.5,50.51,50.43,50.5,20130.0
2025-06-09 13:50:00,50.5,50.59,50.5,50.56,19077.0,50.5,50.59,50.5,50.56,19077.0
2025-06-09 14:00:00,50.56,50.61,50.54,50.57,23912.0,50.56,50.61,50.54,50.57,23912.0
2025-06-09 14:10:00,50.57,50.64,50.57,50.58,21650.0,50.57,50.64,50.57,50.58,21650.0
2025-06-09 14:20:00,50.58,50.58,50.55,50.56,27604.0,50.58,50.58,50.55,50.56,27604.0
2025-06-09 14:30:00,50.56,50.59,50.51,50.52,28845.0,50.56,50.59,50.51,50.52,28845.0
2025-06-09 14:40:00,50.52,50.53,50.49,50.51,23632.0,50.52,50.53,50.49,50.51,23632.0
2025-06-09 14:50:00,50.51,50.56,50.5,50.53,39661.0,50.51,50.56,50.5,50.53,39661.0
2025-06-09 15:00:00,50.52,50.55,50.51,50.53,21465.0,50.52,50.55,50.51,50.53,21465.0
2025-06-09 15:10:00,50.52,50.53,50.49,50.51,41928.0,50.52,50.53,50.49,50.51,41928.0
2025-06-09 15:20:00,50.5,50.51,50.44,50.45,49829.0,50.5,50.51,50.44,50.45,49829.0
2025-06-09 15:30:00,50.46,50.47,50.39,50.46,63214.0,50.46,50.47,50.39,50.46,63214.0
2025-06-09 15:40:00,50.46,50.48,50.37,50.47,106102.0,50.46,50.48,50.37,50.47,106102.0
2025-06-09 15:50:00,50.47,50.56,50.36,50.53,569450.0,50.47,50.56,50.36,50.53,569450.0
2025-06-10 09:30:00,50.64,51.24,50.5,51.11,104910.0,50.64,51.24,50.5,51.11,104910.0
2025-06-10 09:40:00,51.11,51.17,50.97,51.11,75078.0,51.11,51.17,50.97,51.11,75078.0
2025-06-10 09:50:00,51.11,51.23,50.78,50.83,166426.0,51.11,51.23,50.78,50.83,166426.0
2025-06-10 10:00:00,50.83,51.05,50.7,50.88,80021.0,50.83,51.05,50.7,50.88,80021.0
2025-06-10 10:10:00,50.88,51.18,50.88,51.16,58021.0,50.88,51.18,50.88,51.16,58021.0
2025-06-10 10:20:00,51.16,51.4,51.13,51.16,129101.0,51.16,51.4,51.13,51.16,129101.0
2025-06-10 10:30:00,51.19,51.21,51.01,51.01,56786.0,51.19,51.21,51.01,51.01,56786.0
2025-06-10 10:40:00,50.99,51.17,50.96,51.11,121534.0,50.99,51.17,50.96,51.11,121534.0
2025-06-10 10:50:00,51.11,51.13,50.99,51.04,28137.0,51.11,51.13,50.99,51.04,28137.0
2025-06-10 11:00:00,51.04,51.07,50.93,50.96,59128.0,51.04,51.07,50.93,50.96,59128.0
2025-06-10 11:10:00,50.94,51.01,50.87,50.97,71921.0,50.94,51.01,50.87,50.97,71921.0
2025-06-10 11:20:00,50.97,50.97,50.86,50.89,36430.0,50.97,50.97,50.86,50.89,36430.0
2025-06-10 11:30:00,50.89,51.12,50.84,51.08,31075.0,50.89,51.12,50.84,51.08,31075.0
2025-06-10 11:40:00,51.09,51.11,51.0,51.05,107094.0,51.09,51.11,51.0,51.05,107094.0
2025-06-10 11:50:00,51.05,51.15,51.04,51.09,116841.0,51.05,51.15,51.04,51.09,116841.0
2025-06-10 12:00:00,51.09,51.15,51.04,51.05,25060.0,51.09,51.15,51.04,51.05,25060.0
2025-06-10 12:10:00,51.04,51.16,51.03,51.04,39766.0,51.04,51.16,51.03,51.04,39766.0
2025-06-10 12:20:00,51.04,51.06,50.99,51.01,33590.0,51.04,51.06,50.99,51.01,33590.0
2025-06-10 12:30:00,51.01,51.06,50.99,51.05,29789.0,51.01,51.06,50.99,51.05,29789.0
2025-06-10 12:40:00,51.05,51.09,50.98,51.03,30839.0,51.05,51.09,50.98,51.03,30839.0
2025-06-10 12:50:00,51.05,51.05,50.99,51.03,19177.0,51.05,51.05,50.99,51.03,19177.0
2025-06-10 13:00:00,51.03,51.07,51.02,51.05,22088.0,51.03,51.07,51.02,51.05,22088.0
2025-06-10 13:10:00,51.05,51.1,51.03,51.08,42278.0,51.05,51.1,51.03,51.08,42278.0
2025-06-10 13:20:00,51.07,51.14,51.06,51.12,31039.0,51.07,51.14,51.06,51.12,31039.0
2025-06-10 13:30:00,51.12,51.12,51.02,51.05,37886.0,51.12,51.12,51.02,51.05,37886.0
2025-06-10 13:40:00,51.05,51.08,51.01,51.05,52326.0,51.05,51.08,51.01,51.05,52326.0
2025-06-10 13:50:00,51.05,51.06,51.0,51.02,25087.0,51.05,51.06,51.0,51.02,25087.0
2025-06-10 14:00:00,51.02,51.02,50.88,50.91,60097.0,51.02,51.02,50.88,50.91,60097.0
2025-06-10 14:10:00,50.92,50.97,50.85,50.85,44568.0,50.92,50.97,50.85,50.85,44568.0
2025-06-10 14:20:00,50.86,50.99,50.84,50.97,105387.0,50.86,50.99,50.84,50.97,105387.0
2025-06-10 14:30:00,50.98,50.98,50.89,50.92,59123.0,50.98,50.98,50.89,50.92,59123.0
2025-06-10 14:40:00,50.92,50.93,50.88,50.91,35196.0,50.92,50.93,50.88,50.91,35196.0
2025-06-10 14:50:00,50.9,51.02,50.89,51.02,48886.0,50.9,51.02,50.89,51.02,48886.0
2025-06-10 15:00:00,51.01,51.09,51.01,51.07,46000.0,51.01,51.09,51.01,51.07,46000.0
2025-06-10 15:10:00,51.07,51.23,51.05,51.22,47095.0,51.07,51.23,51.05,51.22,47095.0
2025-06-10 15:20:00,51.22,51.25,51.19,51.24,44384.0,51.22,51.25,51.19,51.24,44384.0
2025-06-10 15:30:00,51.23,51.27,51.2,51.26,113727.0,51.23,51.27,51.2,51.26,113727.0
2025-06-10 15:40:00,51.26,51.37,51.21,51.33,192359.0,51.26,51.37,51.21,51.33,192359.0
2025-06-10 15:50:00,51.33,51.52,51.31,51.48,580350.0,51.33,51.52,51.31,51.48,580350.0
2025-06-11 09:30:00,51.55,51.9,51.28,51.62,113449.0,51.55,51.9,51.28,51.62,113449.0
2025-06-11 09:40:00,51.7,51.7,51.27,51.3,52263.0,51.7,51.7,51.27,51.3,52263.0
2025-06-11 09:50:00,51.29,51.47,51.26,51.41,39601.0,51.29,51.47,51.26,51.41,39601.0
2025-06-11 10:00:00,51.41,51.46,51.26,51.3,79121.0,51.41,51.46,51.26,51.3,79121.0
2025-06-11 10:10:00,51.32,51.4,51.19,51.38,58698.0,51.32,51.4,51.19,51.38,58698.0
2025-06-11 10:20:00,51.38,51.46,51.29,51.46,54542.0,51.38,51.46,51.29,51.46,54542.0
2025-06-11 10:30:00,51.45,51.5,51.38,51.49,51986.0,51.45,51.5,51.38,51.49,51986.0
2025-06-11 10:40:00,51.49,51.51,51.38,51.43,37549.0,51.49,51.51,51.38,51.43,37549.0
2025-06-11 10:50:00,51.43,51.46,51.32,51.38,53276.0,51.43,51.46,51.32,51.38,53276.0
2025-06-11 11:00:00,51.38,51.45,51.31,51.31,36752.0,51.38,51.45,51.31,51.31,36752.0
2025-06-11 11:10:00,51.33,51.37,51.19,51.32,61741.0,51.33,51.37,51.19,51.32,61741.0
2025-06-11 11:20:00,51.31,51.33,51.21,51.23,56501.0,51.31,51.33,51.21,51.23,56501.0
2025-06-11 11:30:00,51.24,51.29,51.18,51.27,52358.0,51.24,51.29,51.18,51.27,52358.0
2025-06-11 11:40:00,51.27,51.27,51.14,51.22,55941.0,51.27,51.27,51.14,51.22,55941.0
2025-06-11 11:50:00,51.22,51.24,51.15,51.21,27815.0,51.22,51.24,51.15,51.21,27815.0
2025-06-11 12:00:00,51.2,51.28,51.08,51.09,33997.0,51.2,51.28,51.08,51.09,33997.0
2025-06-11 12:10:00,51.1,51.26,51.09,51.23,31218.0,51.1,51.26,51.09,51.23,31218.0
2025-06-11 12:20:00,51.23,51.34,51.19,51.28,31780.0,51.23,51.34,51.19,51.28,31780.0
2025-06-11 12:30:00,51.28,51.32,51.14,51.18,30663.0,51.28,51.32,51.14,51.18,30663.0
2025-06-11 12:40:00,51.19,51.2,51.15,51.16,42268.0,51.19,51.2,51.15,51.16,42268.0
2025-06-11 12:50:00,51.16,51.18,51.04,51.07,31502.0,51.16,51.18,51.04,51.07,31502.0
2025-06-11 13:00:00,51.07,51.18,51.06,51.18,35857.0,51.07,51.18,51.06,51.18,35857.0
2025-06-11 13:10:00,51.18,51.18,51.1,51.13,24820.0,51.18,51.18,51.1,51.13,24820.0
2025-06-11 13:20:00,51.13,51.2,51.13,51.2,31009.0,51.13,51.2,51.13,51.2,31009.0
2025-06-11 13:30:00,51.2,51.21,51.09,51.09,37435.0,51.2,51.21,51.09,51.09,37435.0
2025-06-11 13:40:00,51.09,51.11,51.02,51.07,32416.0,51.09,51.11,51.02,51.07,32416.0
2025-06-11 13:50:00,51.06,51.12,51.06,51.08,32746.0,51.06,51.12,51.06,51.08,32746.0
2025-06-11 14:00:00,51.08,51.13,51.03,51.06,74413.0,51.08,51.13,51.03,51.06,74413.0
2025-06-11 14:10:00,51.03,51.05,50.88,50.91,66307.0,51.03,51.05,50.88,50.91,66307.0
2025-06-11 14:20:00,50.92,51.02,50.91,50.96,60036.0,50.92,51.02,50.91,50.96,60036.0
2025-06-11 14:30:00,50.97,51.14,50.93,51.12,41733.0,50.97,51.14,50.93,51.12,41733.0
2025-06-11 14:40:00,51.12,51.13,51.08,51.12,31415.0,51.12,51.13,51.08,51.12,31415.0
2025-06-11 14:50:00,51.12,51.13,51.01,51.02,55662.0,51.12,51.13,51.01,51.02,55662.0
2025-06-11 15:00:00,51.04,51.06,50.95,51.01,47227.0,51.04,51.06,50.95,51.01,47227.0
2025-06-11 15:10:00,51.02,51.09,50.99,50.99,63235.0,51.02,51.09,50.99,50.99,63235.0
2025-06-11 15:20:00,51.0,51.08,51.0,51.05,72609.0,51.0,51.08,51.0,51.05,72609.0
2025-06-11 15:30:00,51.05,51.17,51.03,51.15,119937.0,51.05,51.17,51.03,51.15,119937.0
2025-06-11 15:40:00,51.15,51.23,51.08,51.18,118785.0,51.15,51.23,51.08,51.18,118785.0
2025-06-11 15:50:00,51.19,51.34,51.17,51.33,521934.0,51.19,51.34,51.17,51.33,521934.0
2025-06-12 09:30:00,51.21,51.42,50.98,51.28,68175.0,51.21,51.42,50.98,51.28,68175.0
2025-06-12 09:40:00,51.26,51.35,51.14,51.21,33264.0,51.26,51.35,51.14,51.21,33264.0
2025-06-12 09:50:00,51.23,51.49,51.2,51.38,48321.0,51.23,51.49,51.2,51.38,48321.0
2025-06-12 10:00:00,51.37,51.6,51.2,51.58,70979.0,51.37,51.6,51.2,51.58,70979.0
2025-06-12 10:10:00,51.6,51.66,51.54,51.62,33384.0,51.6,51.66,51.54,51.62,33384.0
2025-06-12 10:20:00,51.63,51.76,51.59,51.69,112496.0,51.63,51.76,51.59,51.69,112496.0
2025-06-12 10:30:00,51.67,51.83,51.6,51.79,55580.0,51.67,51.83,51.6,51.79,55580.0
2025-06-12 10:40:00,51.79,51.89,51.78,51.79,57773.0,51.79,51.89,51.78,51.79,57773.0
2025-06-12 10:50:00,51.8,51.85,51.76,51.78,41888.0,51.8,51.85,51.76,51.78,41888.0
2025-06-12 11:00:00,51.78,51.93,51.77,51.8,82116.0,51.78,51.93,51.77,51.8,82116.0
2025-06-12 11:10:00,51.81,51.85,51.76,51.79,49869.0,51.81,51.85,51.76,51.79,49869.0
2025-06-12 11:20:00,51.81,51.83,51.71,51.81,46224.0,51.81,51.83,51.71,51.81,46224.0
2025-06-12 11:30:00,51.81,51.84,51.76,51.78,39699.0,51.81,51.84,51.76,51.78,39699.0
2025-06-12 11:40:00,51.79,51.83,51.76,51.81,29628.0,51.79,51.83,51.76,51.81,29628.0
2025-06-12 11:50:00,51.81,51.85,51.77,51.81,30757.0,51.81,51.85,51.77,51.81,30757.0
2025-06-12 12:00:00,51.81,51.98,51.79,51.96,68328.0,51.81,51.98,51.79,51.96,68328.0
2025-06-12 12:10:00,51.97,52.0,51.91,51.93,56064.0,51.97,52.0,51.91,51.93,56064.0
2025-06-12 12:20:00,51.92,51.93,51.84,51.91,48249.0,51.92,51.93,51.84,51.91,48249.0
2025-06-12 12:30:00,51.91,51.97,51.85,51.97,20784.0,51.91,51.97,51.85,51.97,20784.0
2025-06-12 12:40:00,51.97,51.98,51.92,51.94,20021.0,51.97,51.98,51.92,51.94,20021.0
2025-06-12 12:50:00,51.95,51.96,51.88,51.92,11333.0,51.95,51.96,51.88,51.92,11333.0
2025-06-12 13:00:00,51.91,51.99,51.87,51.95,21899.0,51.91,51.99,51.87,51.95,21899.0
2025-06-12 13:10:00,51.96,52.03,51.94,52.02,30886.0,51.96,52.03,51.94,52.02,30886.0
2025-06-12 13:20:00,52.02,52.06,51.98,51.99,30688.0,52.02,52.06,51.98,51.99,30688.0
2025-06-12 13:30:00,52.0,52.0,51.95,51.97,30514.0,52.0,52.0,51.95,51.97,30514.0
2025-06-12 13:40:00,51.97,52.0,51.95,51.96,21729.0,51.97,52.0,51.95,51.96,21729.0
2025-06-12 13:50:00,51.96,51.99,51.94,51.96,19562.0,51.96,51.99,51.94,51.96,19562.0
2025-06-12 14:00:00,51.95,52.04,51.94,52.01,26202.0,51.95,52.04,51.94,52.01,26202.0
2025-06-12 14:10:00,52.01,52.07,52.0,52.04,30492.0,52.01,52.07,52.0,52.04,30492.0
2025-06-12 14:20:00,52.05,52.08,51.95,51.95,23446.0,52.05,52.08,51.95,51.95,23446.0
2025-06-12 14:30:00,51.95,52.03,51.87,51.98,70015.0,51.95,52.03,51.87,51.98,70015.0
2025-06-12 14:40:00,51.99,52.07,51.98,52.02,34131.0,51.99,52.07,51.98,52.02,34131.0
2025-06-12 14:50:00,52.01,52.03,51.99,52.01,23813.0,52.01,52.03,51.99,52.01,23813.0
2025-06-12 15:00:00,52.02,52.09,52.0,52.01,42990.0,52.02,52.09,52.0,52.01,42990.0
2025-06-12 15:10:00,52.02,52.02,51.93,51.96,82070.0,52.02,52.02,51.93,51.96,82070.0
2025-06-12 15:20:00,51.95,51.96,51.79,51.84,82968.0,51.95,51.96,51.79,51.84,82968.0
2025-06-12 15:30:00,51.84,51.87,51.79,51.83,85357.0,51.84,51.87,51.79,51.83,85357.0
2025-06-12 15:40:00,51.82,51.92,51.8,51.89,297298.0,51.82,51.92,51.8,51.89,297298.0
2025-06-12 15:50:00,51.89,51.89,51.66,51.76,636994.0,51.89,51.89,51.66,51.76,636994.0
2025-06-13 09:30:00,51.48,51.78,51.09,51.76,97502.0,51.48,51.78,51.09,51.76,97502.0
2025-06-13 09:40:00,51.75,51.89,51.57,51.57,79356.0,51.75,51.89,51.57,51.57,79356.0
2025-06-13 09:50:00,51.57,51.67,51.52,51.54,54515.0,51.57,51.67,51.52,51.54,54515.0
2025-06-13 10:00:00,51.56,51.84,51.52,51.74,58021.0,51.56,51.84,51.52,51.74,58021.0
2025-06-13 10:10:00,51.75,51.82,51.68,51.71,37872.0,51.75,51.82,51.68,51.71,37872.0
2025-06-13 10:20:00,51.7,51.8,51.64,51.69,33086.0,51.7,51.8,51.64,51.69,33086.0
2025-06-13 10:30:00,51.69,51.77,51.63,51.73,33068.0,51.69,51.77,51.63,51.73,33068.0
2025-06-13 10:40:00,51.73,51.84,51.61,51.62,55718.0,51.73,51.84,51.61,51.62,55718.0
2025-06-13 10:50:00,51.61,51.79,51.58,51.73,30931.0,51.61,51.79,51.58,51.73,30931.0
2025-06-13 11:00:00,51.73,51.76,51.68,51.69,31595.0,51.73,51.76,51.68,51.69,31595.0
2025-06-13 11:10:00,51.67,51.77,51.63,51.73,33047.0,51.67,51.77,51.63,51.73,33047.0
2025-06-13 11:20:00,51.74,51.74,51.67,51.73,25002.0,51.74,51.74,51.67,51.73,25002.0
2025-06-13 11:30:00,51.73,51.77,51.67,51.68,21505.0,51.73,51.77,51.67,51.68,21505.0
2025-06-13 11:40:00,51.67,51.83,51.65,51.81,19605.0,51.67,51.83,51.65,51.81,19605.0
2025-06-13 11:50:00,51.81,51.82,51.72,51.77,23253.0,51.81,51.82,51.72,51.77,23253.0
2025-06-13 12:00:00,51.78,51.8,51.71,51.76,26024.0,51.78,51.8,51.71,51.76,26024.0
2025-06-13 12:10:00,51.77,51.84,51.74,51.82,20493.0,51.77,51.84,51.74,51.82,20493.0
2025-06-13 12:20:00,51.81,51.82,51.7,51.7,21688.0,51.81,51.82,51.7,51.7,21688.0
2025-06-13 12:30:00,51.7,51.74,51.62,51.63,20932.0,51.7,51.74,51.62,51.63,20932.0
2025-06-13 12:40:00,51.63,51.63,51.54,51.55,15182.0,51.63,51.63,51.54,51.55,15182.0
2025-06-13 12:50:00,51.55,51.63,51.54,51.59,21534.0,51.55,51.63,51.54,51.59,21534.0
2025-06-13 13:00:00,51.59,51.61,51.52,51.53,16879.0,51.59,51.61,51.52,51.53,16879.0
2025-06-13 13:10:00,51.51,51.56,51.47,51.52,29457.0,51.51,51.56,51.47,51.52,29457.0
2025-06-13 13:20:00,51.52,51.55,51.49,51.5,18991.0,51.52,51.55,51.49,51.5,18991.0
2025-06-13 13:30:00,51.5,51.6,51.49,51.59,41771.0,51.5,51.6,51.49,51.59,41771.0
2025-06-13 13:40:00,51.59,51.61,51.5,51.53,48534.0,51.59,51.61,51.5,51.53,48534.0
2025-06-13 13:50:00,51.53,51.59,51.53,51.57,15880.0,51.53,51.59,51.53,51.57,15880.0
2025-06-13 14:00:00,51.57,51.63,51.56,51.6,39379.0,51.57,51.63,51.56,51.6,39379.0
2025-06-13 14:10:00,51.59,51.64,51.49,51.54,51308.0,51.59,51.64,51.49,51.54,51308.0
2025-06-13 14:20:00,51.54,51.57,51.46,51.47,54966.0,51.54,51.57,51.46,51.47,54966.0
2025-06-13 14:30:00,51.47,51.5,51.36,51.46,162599.0,51.47,51.5,51.36,51.46,162599.0
2025-06-13 14:40:00,51.46,51.48,51.4,51.41,53813.0,51.46,51.48,51.4,51.41,53813.0
2025-06-13 14:50:00,51.41,51.55,51.4,51.49,36990.0,51.41,51.55,51.4,51.49,36990.0
2025-06-13 15:00:00,51.5,51.54,51.33,51.38,41178.0,51.5,51.54,51.33,51.38,41178.0
2025-06-13 15:10:00,51.38,51.48,51.36,51.41,52285.0,51.38,51.48,51.36,51.41,52285.0
2025-06-13 15:20:00,51.41,51.43,51.33,51.35,45068.0,51.41,51.43,51.33,51.35,45068.0
2025-06-13 15:30:00,51.35,51.42,51.29,51.41,77019.0,51.35,51.42,51.29,51.41,77019.0
2025-06-13 15:40:00,51.41,51.43,51.26,51.39,111653.0,51.41,51.43,51.26,51.39,111653.0
2025-06-13 15:50:00,51.39,51.61,51.38,51.56,435805.0,51.39,51.61,51.38,51.56,435805.0
2025-06-16 09:30:00,52.11,52.15,51.47,51.64,299345.0,52.11,52.15,51.47,51.64,299345.0
2025-06-16 09:40:00,51.6,52.08,51.6,52.07,38516.0,51.6,52.08,51.6,52.07,38516.0
2025-06-16 09:50:00,52.05,52.12,51.91,51.96,54114.0,52.05,52.12,51.91,51.96,54114.0
2025-06-16 10:00:00,51.97,52.04,51.87,51.96,36936.0,51.97,52.04,51.87,51.96,36936.0
2025-06-16 10:10:00,51.95,52.05,51.87,52.01,28362.0,51.95,52.05,51.87,52.01,28362.0
2025-06-16 10:20:00,51.99,52.03,51.84,51.86,30843.0,51.99,52.03,51.84,51.86,30843.0
2025-06-16 10:30:00,51.86,51.96,51.64,51.72,65834.0,51.86,51.96,51.64,51.72,65834.0
2025-06-16 10:40:00,51.72,51.73,51.58,51.63,59834.0,51.72,51.73,51.58,51.63,59834.0
2025-06-16 10:50:00,51.64,51.66,51.55,51.59,50346.0,51.64,51.66,51.55,51.59,50346.0
2025-06-16 11:00:00,51.59,51.64,51.49,51.5,146249.0,51.59,51.64,51.49,51.5,146249.0
2025-06-16 11:10:00,51.5,51.58,51.45,51.54,63318.0,51.5,51.58,51.45,51.54,63318.0
2025-06-16 11:20:00,51.54,51.64,51.53,51.56,26449.0,51.54,51.64,51.53,51.56,26449.0
2025-06-16 11:30:00,51.55,51.65,51.53,51.58,48129.0,51.55,51.65,51.53,51.58,48129.0
2025-06-16 11:40:00,51.59,51.6,51.5,51.51,48934.0,51.59,51.6,51.5,51.51,48934.0
2025-06-16 11:50:00,51.51,51.54,51.43,51.47,50235.0,51.51,51.54,51.43,51.47,50235.0
2025-06-16 12:00:00,51.47,51.49,51.39,51.41,45190.0,51.47,51.49,51.39,51.41,45190.0
2025-06-16 12:10:00,51.41,51.55,51.41,51.55,35768.0,51.41,51.55,51.41,51.55,35768.0
2025-06-16 12:20:00,51.55,51.63,51.53,51.6,41749.0,51.55,51.63,51.53,51.6,41749.0
2025-06-16 12:30:00,51.6,51.66,51.59,51.63,30171.0,51.6,51.66,51.59,51.63,30171.0
2025-06-16 12:40:00,51.63,51.65,51.52,51.59,70598.0,51.63,51.65,51.52,51.59,70598.0
2025-06-16 12:50:00,51.59,51.6,51.49,51.54,38974.0,51.59,51.6,51.49,51.54,38974.0
2025-06-16 13:00:00,51.54,51.62,51.51,51.62,34661.0,51.54,51.62,51.51,51.62,34661.0
2025-06-16 13:10:00,51.62,51.65,51.59,51.6,34405.0,51.62,51.65,51.59,51.6,34405.0
2025-06-16 13:20:00,51.6,51.77,51.59,51.73,31500.0,51.6,51.77,51.59,51.73,31500.0
2025-06-16 13:30:00,51.73,51.79,51.72,51.74,30622.0,51.73,51.79,51.72,51.74,30622.0
2025-06-16 13:40:00,51.73,51.74,51.66,51.68,28159.0,51.73,51.74,51.66,51.68,28159.0
2025-06-16 13:50:00,51.68,51.69,51.58,51.61,28709.0,51.68,51.69,51.58,51.61,28709.0
2025-06-16 14:00:00,51.61,51.67,51.6,51.67,67528.0,51.61,51.67,51.6,51.67,67528.0
2025-06-16 14:10:00,51.66,51.68,51.62,51.64,28449.0,51.66,51.68,51.62,51.64,28449.0
2025-06-16 14:20:00,51.64,51.75,51.64,51.72,29192.0,51.64,51.75,51.64,51.72,29192.0
2025-06-16 14:30:00,51.72,51.75,51.69,51.74,34172.0,51.72,51.75,51.69,51.74,34172.0
2025-06-16 14:40:00,51.75,51.77,51.73,51.74,25916.0,51.75,51.77,51.73,51.74,25916.0
2025-06-16 14:50:00,51.73,51.76,51.71,51.73,38516.0,51.73,51.76,51.71,51.73,38516.0
2025-06-16 15:00:00,51.73,51.74,51.69,51.7,45865.0,51.73,51.74,51.69,51.7,45865.0
2025-06-16 15:10:00,51.7,51.7,51.56,51.56,66427.0,51.7,51.7,51.56,51.56,66427.0
2025-06-16 15:20:00,51.57,51.61,51.52,51.53,66756.0,51.57,51.61,51.52,51.53,66756.0
2025-06-16 15:30:00,51.53,51.58,51.52,51.57,101182.0,51.53,51.58,51.52,51.57,101182.0
2025-06-16 15:40:00,51.57,51.66,51.56,51.59,106629.0,51.57,51.66,51.56,51.59,106629.0
2025-06-16 15:50:00,51.59,51.7,51.54,51.7,297898.0,51.59,51.7,51.54,51.7,297898.0
2025-06-17 09:30:00,51.3,51.7,51.27,51.67,83612.0,51.3,51.7,51.27,51.67,83612.0
2025-06-17 09:40:00,51.65,51.86,51.6,51.74,28805.0,51.65,51.86,51.6,51.74,28805.0
2025-06-17 09:50:00,51.74,51.9,51.69,51.8,47038.0,51.74,51.9,51.69,51.8,47038.0
2025-06-17 10:00:00,51.82,51.9,51.71,51.9,46170.0,51.82,51.9,51.71,51.9,46170.0
2025-06-17 10:10:00,51.89,52.05,51.84,51.88,92259.0,51.89,52.05,51.84,51.88,92259.0
2025-06-17 10:20:00,51.89,51.98,51.89,51.9,13806.0,51.89,51.98,51.89,51.9,13806.0
2025-06-17 10:30:00,51.91,51.93,51.75,51.78,38252.0,51.91,51.93,51.75,51.78,38252.0
2025-06-17 10:40:00,51.79,51.96,51.76,51.84,86238.0,51.79,51.96,51.76,51.84,86238.0
2025-06-17 10:50:00,51.84,51.91,51.59,51.59,250147.0,51.84,51.91,51.59,51.59,250147.0
2025-06-17 11:00:00,51.6,51.65,51.39,51.47,42065.0,51.6,51.65,51.39,51.47,42065.0
2025-06-17 11:10:00,51.48,51.49,51.18,51.27,186441.0,51.48,51.49,51.18,51.27,186441.0
2025-06-17 11:20:00,51.28,51.44,51.14,51.42,65704.0,51.28,51.44,51.14,51.42,65704.0
2025-06-17 11:30:00,51.42,51.49,51.3,51.35,49569.0,51.42,51.49,51.3,51.35,49569.0
2025-06-17 11:40:00,51.34,51.45,51.33,51.45,179466.0,51.34,51.45,51.33,51.45,179466.0
2025-06-17 11:50:00,51.46,51.5,51.23,51.25,108513.0,51.46,51.5,51.23,51.25,108513.0
2025-06-17 12:00:00,51.27,51.34,51.18,51.3,38586.0,51.27,51.34,51.18,51.3,38586.0
2025-06-17 12:10:00,51.3,51.4,51.29,51.38,23232.0,51.3,51.4,51.29,51.38,23232.0
2025-06-17 12:20:00,51.39,51.4,51.35,51.39,24593.0,51.39,51.4,51.35,51.39,24593.0
2025-06-17 12:30:00,51.39,51.45,51.37,51.41,18944.0,51.39,51.45,51.37,51.41,18944.0
2025-06-17 12:40:00,51.41,51.43,51.32,51.33,28086.0,51.41,51.43,51.32,51.33,28086.0
2025-06-17 12:50:00,51.34,51.35,51.18,51.21,31919.0,51.34,51.35,51.18,51.21,31919.0
2025-06-17 13:00:00,51.22,51.27,51.16,51.22,40703.0,51.22,51.27,51.16,51.22,40703.0
2025-06-17 13:10:00,51.22,51.23,51.06,51.08,29643.0,51.22,51.23,51.06,51.08,29643.0
2025-06-17 13:20:00,51.07,51.08,50.94,51.0,95090.0,51.07,51.08,50.94,51.0,95090.0
2025-06-17 13:30:00,51.0,51.07,50.96,51.07,32187.0,51.0,51.07,50.96,51.07,32187.0
2025-06-17 13:40:00,51.06,51.12,50.99,51.03,17696.0,51.06,51.12,50.99,51.03,17696.0
2025-06-17 13:50:00,51.02,51.03,50.87,50.87,19552.0,51.02,51.03,50.87,50.87,19552.0
2025-06-17 14:00:00,50.86,50.88,50.79,50.84,34273.0,50.86,50.88,50.79,50.84,34273.0
2025-06-17 14:10:00,50.85,50.9,50.77,50.78,29791.0,50.85,50.9,50.77,50.78,29791.0
2025-06-17 14:20:00,50.78,50.79,50.71,50.76,28536.0,50.78,50.79,50.71,50.76,28536.0
2025-06-17 14:30:00,50.75,50.77,50.68,50.7,33265.0,50.75,50.77,50.68,50.7,33265.0
2025-06-17 14:40:00,50.7,50.79,50.69,50.75,42522.0,50.7,50.79,50.69,50.75,42522.0
2025-06-17 14:50:00,50.75,50.8,50.73,50.78,40794.0,50.75,50.8,50.73,50.78,40794.0
2025-06-17 15:00:00,50.78,50.78,50.66,50.67,42080.0,50.78,50.78,50.66,50.67,42080.0
2025-06-17 15:10:00,50.67,50.8,50.67,50.71,87068.0,50.67,50.8,50.67,50.71,87068.0
2025-06-17 15:20:00,50.71,50.83,50.69,50.73,87717.0,50.71,50.83,50.69,50.73,87717.0
2025-06-17 15:30:00,50.73,50.86,50.7,50.85,70693.0,50.73,50.86,50.7,50.85,70693.0
2025-06-17 15:40:00,50.85,50.88,50.75,50.87,112957.0,50.85,50.88,50.75,50.87,112957.0
2025-06-17 15:50:00,50.87,51.02,50.87,51.0,536473.0,50.87,51.02,50.87,51.0,536473.0
2025-06-18 09:30:00,51.09,51.28,51.0,51.16,123715.0,51.09,51.28,51.0,51.16,123715.0
2025-06-18 09:40:00,51.16,51.42,51.11,51.41,276736.0,51.16,51.42,51.11,51.41,276736.0
2025-06-18 09:50:00,51.42,51.75,51.42,51.68,53808.0,51.42,51.75,51.42,51.68,53808.0
2025-06-18 10:00:00,51.7,51.72,51.58,51.65,50427.0,51.7,51.72,51.58,51.65,50427.0
2025-06-18 10:10:00,51.65,51.79,51.6,51.73,124612.0,51.65,51.79,51.6,51.73,124612.0
2025-06-18 10:20:00,51.76,51.92,51.72,51.82,49022.0,51.76,51.92,51.72,51.82,49022.0
2025-06-18 10:30:00,51.85,51.91,51.83,51.84,24743.0,51.85,51.91,51.83,51.84,24743.0
2025-06-18 10:40:00,51.84,51.93,51.78,51.85,72822.0,51.84,51.93,51.78,51.85,72822.0
2025-06-18 10:50:00,51.85,51.89,51.8,51.85,53837.0,51.85,51.89,51.8,51.85,53837.0
2025-06-18 11:00:00,51.85,51.88,51.75,51.81,26138.0,51.85,51.88,51.75,51.81,26138.0
2025-06-18 11:10:00,51.82,51.83,51.74,51.79,40425.0,51.82,51.83,51.74,51.79,40425.0
2025-06-18 11:20:00,51.79,51.85,51.76,51.8,33724.0,51.79,51.85,51.76,51.8,33724.0
2025-06-18 11:30:00,51.8,51.84,51.76,51.78,38837.0,51.8,51.84,51.76,51.78,38837.0
2025-06-18 11:40:00,51.77,51.79,51.71,51.72,42215.0,51.77,51.79,51.71,51.72,42215.0
2025-06-18 11:50:00,51.72,51.76,51.69,51.7,25179.0,51.72,51.76,51.69,51.7,25179.0
2025-06-18 12:00:00,51.7,51.75,51.67,51.75,35906.0,51.7,51.75,51.67,51.75,35906.0
2025-06-18 12:10:00,51.74,51.76,51.68,51.74,30739.0,51.74,51.76,51.68,51.74,30739.0
2025-06-18 12:20:00,51.74,51.75,51.69,51.74,16124.0,51.74,51.75,51.69,51.74,16124.0
2025-06-18 12:30:00,51.73,51.75,51.7,51.74,9195.0,51.73,51.75,51.7,51.74,9195.0
2025-06-18 12:40:00,51.74,51.84,51.73,51.83,15119.0,51.74,51.84,51.73,51.83,15119.0
2025-06-18 12:50:00,51.82,51.86,51.8,51.84,14712.0,51.82,51.86,51.8,51.84,14712.0
2025-06-18 13:00:00,51.85,52.02,51.84,52.0,23996.0,51.85,52.02,51.84,52.0,23996.0
2025-06-18 13:10:00,52.0,52.07,51.98,52.06,35537.0,52.0,52.07,51.98,52.06,35537.0
2025-06-18 13:20:00,52.06,52.11,52.05,52.11,22571.0,52.06,52.11,52.05,52.11,22571.0
2025-06-18 13:30:00,52.11,52.13,51.96,52.09,50953.0,52.11,52.13,51.96,52.09,50953.0
2025-06-18 13:40:00,52.09,52.24,52.07,52.2,22423.0,52.09,52.24,52.07,52.2,22423.0
2025-06-18 13:50:00,52.19,52.29,52.16,52.17,39823.0,52.19,52.29,52.16,52.17,39823.0
2025-06-18 14:00:00,52.18,52.37,52.09,52.09,75386.0,52.18,52.37,52.09,52.09,75386.0
2025-06-18 14:10:00,52.09,52.22,52.07,52.15,37396.0,52.09,52.22,52.07,52.15,37396.0
2025-06-18 14:20:00,52.15,52.17,52.08,52.11,39263.0,52.15,52.17,52.08,52.11,39263.0
2025-06-18 14:30:00,52.11,52.28,52.11,52.27,55520.0,52.11,52.28,52.11,52.27,55520.0
2025-06-18 14:40:00,52.26,52.38,52.21,52.22,43462.0,52.26,52.38,52.21,52.22,43462.0
2025-06-18 14:50:00,52.22,52.23,51.97,52.02,59721.0,52.22,52.23,51.97,52.02,59721.0
2025-06-18 15:00:00,52.01,52.12,51.98,52.01,43053.0,52.01,52.12,51.98,52.01,43053.0
2025-06-18 15:10:00,52.01,52.14,51.96,52.02,88101.0,52.01,52.14,51.96,52.02,88101.0
2025-06-18 15:20:00,52.02,52.06,51.92,51.94,71799.0,52.02,52.06,51.92,51.94,71799.0
2025-06-18 15:30:00,51.93,52.07,51.9,52.0,110172.0,51.93,52.07,51.9,52.0,110172.0
2025-06-18 15:40:00,52.0,52.07,51.96,52.01,111103.0,52.0,52.07,51.96,52.01,111103.0
2025-06-18 15:50:00,52.01,52.1,51.95,52.04,376820.0,52.01,52.1,51.95,52.04,376820.0
2025-06-20 09:30:00,52.37,52.5,51.88,52.4,505858.0,52.37,52.5,51.88,52.4,505858.0
2025-06-20 09:40:00,52.37,52.43,52.11,52.18,47516.0,52.37,52.43,52.11,52.18,47516.0
2025-06-20 09:50:00,52.12,52.31,52.11,52.29,25121.0,52.12,52.31,52.11,52.29,25121.0
2025-06-20 10:00:00,52.28,52.31,51.99,52.14,55247.0,52.28,52.31,51.99,52.14,55247.0
2025-06-20 10:10:00,52.13,52.16,52.01,52.06,34543.0,52.13,52.16,52.01,52.06,34543.0
2025-06-20 10:20:00,52.06,52.15,51.99,52.08,41571.0,52.06,52.15,51.99,52.08,41571.0
2025-06-20 10:30:00,52.08,52.13,52.05,52.07,26949.0,52.08,52.13,52.05,52.07,26949.0
2025-06-20 10:40:00,52.07,52.14,51.95,51.99,43034.0,52.07,52.14,51.95,51.99,43034.0
2025-06-20 10:50:00,51.98,52.01,51.95,51.98,53082.0,51.98,52.01,51.95,51.98,53082.0
2025-06-20 11:00:00,51.98,52.01,51.92,51.93,45381.0,51.98,52.01,51.92,51.93,45381.0
2025-06-20 11:10:00,51.94,52.23,51.94,52.21,28294.0,51.94,52.23,51.94,52.21,28294.0
2025-06-20 11:20:00,52.21,52.36,52.2,52.33,51290.0,52.21,52.36,52.2,52.33,51290.0
2025-06-20 11:30:00,52.34,52.42,52.33,52.39,38605.0,52.34,52.42,52.33,52.39,38605.0
2025-06-20 11:40:00,52.39,52.42,52.35,52.39,40420.0,52.39,52.42,52.35,52.39,40420.0
2025-06-20 11:50:00,52.39,52.4,52.19,52.2,76560.0,52.39,52.4,52.19,52.2,76560.0
2025-06-20 12:00:00,52.2,52.21,52.09,52.19,21380.0,52.2,52.21,52.09,52.19,21380.0
2025-06-20 12:10:00,52.2,52.2,52.11,52.11,16272.0,52.2,52.2,52.11,52.11,16272.0
2025-06-20 12:20:00,52.12,52.19,52.1,52.18,15355.0,52.12,52.19,52.1,52.18,15355.0
2025-06-20 12:30:00,52.18,52.29,52.17,52.24,25427.0,52.18,52.29,52.17,52.24,25427.0
2025-06-20 12:40:00,52.25,52.28,52.19,52.2,25782.0,52.25,52.28,52.19,52.2,25782.0
2025-06-20 12:50:00,52.21,52.31,52.21,52.27,20514.0,52.21,52.31,52.21,52.27,20514.0
2025-06-20 13:00:00,52.26,52.35,52.24,52.33,21378.0,52.26,52.35,52.24,52.33,21378.0
2025-06-20 13:10:00,52.32,52.37,52.3,52.33,34005.0,52.32,52.37,52.3,52.33,34005.0
2025-06-20 13:20:00,52.33,52.35,52.27,52.29,35300.0,52.33,52.35,52.27,52.29,35300.0
2025-06-20 13:30:00,52.29,52.44,52.27,52.38,54743.0,52.29,52.44,52.27,52.38,54743.0
2025-06-20 13:40:00,52.38,52.43,52.38,52.39,30453.0,52.38,52.43,52.38,52.39,30453.0
2025-06-20 13:50:00,52.39,52.4,52.35,52.37,38086.0,52.39,52.4,52.35,52.37,38086.0
2025-06-20 14:00:00,52.37,52.49,52.36,52.46,28227.0,52.37,52.49,52.36,52.46,28227.0
2025-06-20 14:10:00,52.46,52.49,52.41,52.46,31051.0,52.46,52.49,52.41,52.46,31051.0
2025-06-20 14:20:00,52.47,52.48,52.42,52.45,32570.0,52.47,52.48,52.42,52.45,32570.0
2025-06-20 14:30:00,52.45,52.55,52.43,52.48,36151.0,52.45,52.55,52.43,52.48,36151.0
2025-06-20 14:40:00,52.48,52.53,52.43,52.44,25056.0,52.48,52.53,52.43,52.44,25056.0
2025-06-20 14:50:00,52.44,52.5,52.33,52.35,72200.0,52.44,52.5,52.33,52.35,72200.0
2025-06-20 15:00:00,52.36,52.4,52.33,52.36,39425.0,52.36,52.4,52.33,52.36,39425.0
2025-06-20 15:10:00,52.36,52.37,52.3,52.3,52134.0,52.36,52.37,52.3,52.3,52134.0
2025-06-20 15:20:00,52.3,52.38,52.29,52.35,67373.0,52.3,52.38,52.29,52.35,67373.0
2025-06-20 15:30:00,52.35,52.49,52.35,52.46,54327.0,52.35,52.49,52.35,52.46,54327.0
2025-06-20 15:40:00,52.45,52.55,52.41,52.51,72212.0,52.45,52.55,52.41,52.51,72212.0
2025-06-20 15:50:00,52.51,52.68,52.5,52.55,382845.0,52.51,52.68,52.5,52.55,382845.0